PIMCO California Municipal Income Fund NYSE:PCQ Historical Prices

Below are the 5709 trading days of historical prices for PCQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
5709	NYSE	PCQ	Fri, Mar 8, 2024	9.56	9.59	9.54	9.56
5708	NYSE	PCQ	Thu, Mar 7, 2024	9.54	9.59	9.51	9.51
5707	NYSE	PCQ	Wed, Mar 6, 2024	9.56	9.56	9.48	9.54
5706	NYSE	PCQ	Tue, Mar 5, 2024	9.56	9.60	9.50	9.54
5705	NYSE	PCQ	Mon, Mar 4, 2024	9.60	9.61	9.56	9.56
5704	NYSE	PCQ	Fri, Mar 1, 2024	9.55	9.61	9.55	9.60
5703	NYSE	PCQ	Thu, Feb 29, 2024	9.51	9.57	9.51	9.55
5702	NYSE	PCQ	Wed, Feb 28, 2024	9.52	9.56	9.50	9.51
5701	NYSE	PCQ	Tue, Feb 27, 2024	9.54	9.56	9.50	9.51
5700	NYSE	PCQ	Mon, Feb 26, 2024	9.54	9.60	9.52	9.55
5699	NYSE	PCQ	Fri, Feb 23, 2024	9.59	9.61	9.57	9.58
5698	NYSE	PCQ	Thu, Feb 22, 2024	9.61	9.61	9.57	9.57
5697	NYSE	PCQ	Wed, Feb 21, 2024	9.59	9.60	9.56	9.57
5696	NYSE	PCQ	Tue, Feb 20, 2024	9.61	9.61	9.58	9.61
5695	NYSE	PCQ	Fri, Feb 16, 2024	9.53	9.56	9.51	9.56
5694	NYSE	PCQ	Thu, Feb 15, 2024	9.50	9.56	9.48	9.54
5693	NYSE	PCQ	Wed, Feb 14, 2024	9.47	9.47	9.42	9.46
5692	NYSE	PCQ	Tue, Feb 13, 2024	9.54	9.54	9.40	9.42
5691	NYSE	PCQ	Mon, Feb 12, 2024	9.55	9.57	9.50	9.57
5690	NYSE	PCQ	Fri, Feb 9, 2024	9.45	9.52	9.45	9.51
5689	NYSE	PCQ	Thu, Feb 8, 2024	9.52	9.52	9.45	9.44
5688	NYSE	PCQ	Wed, Feb 7, 2024	9.53	9.54	9.44	9.47
5687	NYSE	PCQ	Tue, Feb 6, 2024	9.45	9.50	9.40	9.49
5686	NYSE	PCQ	Mon, Feb 5, 2024	9.46	9.46	9.35	9.46
5685	NYSE	PCQ	Fri, Feb 2, 2024	9.44	9.51	9.43	9.49
5684	NYSE	PCQ	Thu, Feb 1, 2024	9.46	9.58	9.43	9.56
5683	NYSE	PCQ	Wed, Jan 31, 2024	9.38	9.45	9.36	9.40
5682	NYSE	PCQ	Tue, Jan 30, 2024	9.29	9.35	9.24	9.32
5681	NYSE	PCQ	Mon, Jan 29, 2024	9.14	9.28	9.14	9.28
5680	NYSE	PCQ	Fri, Jan 26, 2024	9.12	9.15	9.06	9.12
5679	NYSE	PCQ	Thu, Jan 25, 2024	9.13	9.15	8.75	9.12
5678	NYSE	PCQ	Wed, Jan 24, 2024	9.15	9.16	9.09	9.11
5677	NYSE	PCQ	Tue, Jan 23, 2024	9.08	9.15	9.08	9.11
5676	NYSE	PCQ	Mon, Jan 22, 2024	9.12	9.19	9.10	9.14
5675	NYSE	PCQ	Fri, Jan 19, 2024	9.08	9.12	8.98	9.10
5674	NYSE	PCQ	Thu, Jan 18, 2024	9.13	9.13	8.98	9.07
5673	NYSE	PCQ	Wed, Jan 17, 2024	9.19	9.20	9.04	9.14
5672	NYSE	PCQ	Tue, Jan 16, 2024	9.25	9.29	9.17	9.20
5671	NYSE	PCQ	Fri, Jan 12, 2024	9.36	9.36	9.28	9.28
5670	NYSE	PCQ	Thu, Jan 11, 2024	9.35	9.36	9.27	9.32
5669	NYSE	PCQ	Wed, Jan 10, 2024	9.36	9.40	9.33	9.32
5668	NYSE	PCQ	Tue, Jan 9, 2024	9.41	9.47	9.36	9.39
5667	NYSE	PCQ	Mon, Jan 8, 2024	9.35	9.41	9.32	9.38
5666	NYSE	PCQ	Fri, Jan 5, 2024	9.36	9.43	9.28	9.33
5665	NYSE	PCQ	Thu, Jan 4, 2024	9.36	9.39	9.32	9.36
5664	NYSE	PCQ	Wed, Jan 3, 2024	9.35	9.43	9.35	9.38
5663	NYSE	PCQ	Tue, Jan 2, 2024	9.32	9.40	9.27	9.34
5662	NYSE	PCQ	Fri, Dec 29, 2023	9.27	9.37	9.27	9.32
5661	NYSE	PCQ	Thu, Dec 28, 2023	9.34	9.41	9.27	9.29
5660	NYSE	PCQ	Wed, Dec 27, 2023	9.42	9.43	9.34	9.37
5659	NYSE	PCQ	Tue, Dec 26, 2023	9.36	9.36	9.29	9.36
5658	NYSE	PCQ	Fri, Dec 22, 2023	9.42	9.49	9.20	9.29
5657	NYSE	PCQ	Thu, Dec 21, 2023	9.47	9.56	9.40	9.42
5656	NYSE	PCQ	Wed, Dec 20, 2023	9.46	9.56	9.41	9.46
5655	NYSE	PCQ	Tue, Dec 19, 2023	9.57	9.66	9.46	9.49
5654	NYSE	PCQ	Mon, Dec 18, 2023	9.66	9.66	9.49	9.54
5653	NYSE	PCQ	Fri, Dec 15, 2023	9.63	9.74	9.58	9.63
5652	NYSE	PCQ	Thu, Dec 14, 2023	9.50	9.74	9.47	9.60
5651	NYSE	PCQ	Wed, Dec 13, 2023	9.34	9.50	9.34	9.46
5650	NYSE	PCQ	Tue, Dec 12, 2023	9.37	9.43	9.29	9.33
5649	NYSE	PCQ	Mon, Dec 11, 2023	9.44	9.62	9.37	9.41
5648	NYSE	PCQ	Fri, Dec 8, 2023	9.40	9.47	9.37	9.40
5647	NYSE	PCQ	Thu, Dec 7, 2023	9.40	9.51	9.31	9.40
5646	NYSE	PCQ	Wed, Dec 6, 2023	9.37	9.41	9.32	9.38
5645	NYSE	PCQ	Tue, Dec 5, 2023	9.42	9.47	9.21	9.37
5644	NYSE	PCQ	Mon, Dec 4, 2023	9.31	9.43	9.26	9.39
5643	NYSE	PCQ	Fri, Dec 1, 2023	9.17	9.38	9.16	9.35
5642	NYSE	PCQ	Thu, Nov 30, 2023	9.20	9.23	9.14	9.17
5641	NYSE	PCQ	Wed, Nov 29, 2023	9.14	9.22	9.10	9.22
5640	NYSE	PCQ	Tue, Nov 28, 2023	9.09	9.18	9.05	9.08
5639	NYSE	PCQ	Mon, Nov 27, 2023	9.15	9.17	9.11	9.12
5638	NYSE	PCQ	Fri, Nov 24, 2023	9.11	9.19	9.11	9.16
5637	NYSE	PCQ	Wed, Nov 22, 2023	9.18	9.25	9.10	9.10
5636	NYSE	PCQ	Tue, Nov 21, 2023	9.18	9.21	9.16	9.20
5635	NYSE	PCQ	Mon, Nov 20, 2023	9.11	9.20	9.11	9.16
5634	NYSE	PCQ	Fri, Nov 17, 2023	9.19	9.23	9.12	9.16
5633	NYSE	PCQ	Thu, Nov 16, 2023	9.13	9.25	9.12	9.17
5632	NYSE	PCQ	Wed, Nov 15, 2023	9.09	9.10	9.05	9.07
5631	NYSE	PCQ	Tue, Nov 14, 2023	9.06	9.14	9.04	9.10
5630	NYSE	PCQ	Mon, Nov 13, 2023	8.97	8.99	8.93	8.97
5629	NYSE	PCQ	Fri, Nov 10, 2023	9.00	9.05	8.98	8.98
5628	NYSE	PCQ	Thu, Nov 9, 2023	9.09	9.10	8.91	8.89
5627	NYSE	PCQ	Wed, Nov 8, 2023	9.05	9.11	9.03	9.08
5626	NYSE	PCQ	Tue, Nov 7, 2023	8.88	9.04	8.88	8.95
5625	NYSE	PCQ	Mon, Nov 6, 2023	8.82	8.89	8.79	8.89
5624	NYSE	PCQ	Fri, Nov 3, 2023	8.77	8.90	8.77	8.77
5623	NYSE	PCQ	Thu, Nov 2, 2023	8.55	8.80	8.55	8.70
5622	NYSE	PCQ	Wed, Nov 1, 2023	8.38	8.48	8.38	8.48
5621	NYSE	PCQ	Tue, Oct 31, 2023	8.35	8.40	8.31	8.33
5620	NYSE	PCQ	Mon, Oct 30, 2023	8.33	8.38	8.27	8.35
5619	NYSE	PCQ	Fri, Oct 27, 2023	8.23	8.30	8.21	8.23
5618	NYSE	PCQ	Thu, Oct 26, 2023	8.24	8.30	8.24	8.27
5617	NYSE	PCQ	Wed, Oct 25, 2023	8.28	8.29	8.20	8.22
5616	NYSE	PCQ	Tue, Oct 24, 2023	8.34	8.39	8.25	8.30
5615	NYSE	PCQ	Mon, Oct 23, 2023	8.34	8.37	8.29	8.31
5614	NYSE	PCQ	Fri, Oct 20, 2023	8.35	8.37	8.25	8.31
5613	NYSE	PCQ	Thu, Oct 19, 2023	8.32	8.36	8.27	8.29
5612	NYSE	PCQ	Wed, Oct 18, 2023	8.33	8.42	8.27	8.34
5611	NYSE	PCQ	Tue, Oct 17, 2023	8.44	8.50	8.36	8.46
5610	NYSE	PCQ	Mon, Oct 16, 2023	8.38	8.50	8.27	8.50
5609	NYSE	PCQ	Fri, Oct 13, 2023	8.35	8.40	8.31	8.34
5608	NYSE	PCQ	Thu, Oct 12, 2023	8.34	8.38	8.28	8.31
5607	NYSE	PCQ	Wed, Oct 11, 2023	8.40	8.44	8.29	8.36
5606	NYSE	PCQ	Tue, Oct 10, 2023	8.30	8.37	8.29	8.33
5605	NYSE	PCQ	Mon, Oct 9, 2023	8.26	8.32	8.26	8.30
5604	NYSE	PCQ	Fri, Oct 6, 2023	8.33	8.33	8.24	8.24
5603	NYSE	PCQ	Thu, Oct 5, 2023	8.39	8.39	8.33	8.35
5602	NYSE	PCQ	Wed, Oct 4, 2023	8.35	8.37	8.33	8.36
5601	NYSE	PCQ	Tue, Oct 3, 2023	8.36	8.39	8.26	8.30
5600	NYSE	PCQ	Mon, Oct 2, 2023	8.38	8.38	8.32	8.34
5599	NYSE	PCQ	Fri, Sep 29, 2023	8.32	8.40	8.32	8.34
5598	NYSE	PCQ	Thu, Sep 28, 2023	8.40	8.40	8.28	8.31
5597	NYSE	PCQ	Wed, Sep 27, 2023	8.46	8.46	8.19	8.36
5596	NYSE	PCQ	Tue, Sep 26, 2023	8.53	8.53	8.41	8.44
5595	NYSE	PCQ	Mon, Sep 25, 2023	8.56	8.64	8.51	8.52
5594	NYSE	PCQ	Fri, Sep 22, 2023	8.64	8.64	8.59	8.64
5593	NYSE	PCQ	Thu, Sep 21, 2023	8.76	8.76	8.60	8.60
5592	NYSE	PCQ	Wed, Sep 20, 2023	8.86	8.93	8.75	8.80
5591	NYSE	PCQ	Tue, Sep 19, 2023	8.80	8.86	8.77	8.84
5590	NYSE	PCQ	Mon, Sep 18, 2023	8.82	8.86	8.75	8.79
5589	NYSE	PCQ	Fri, Sep 15, 2023	8.92	8.93	8.83	8.83
5588	NYSE	PCQ	Thu, Sep 14, 2023	8.96	8.96	8.86	8.89
5587	NYSE	PCQ	Wed, Sep 13, 2023	8.96	8.96	8.85	8.93
5586	NYSE	PCQ	Tue, Sep 12, 2023	8.97	8.97	8.90	8.93
5585	NYSE	PCQ	Mon, Sep 11, 2023	9.07	9.15	8.94	8.97
5584	NYSE	PCQ	Fri, Sep 8, 2023	9.23	9.26	9.07	9.10
5583	NYSE	PCQ	Thu, Sep 7, 2023	9.21	9.30	9.19	9.17
5582	NYSE	PCQ	Wed, Sep 6, 2023	9.27	9.29	9.20	9.23
5581	NYSE	PCQ	Tue, Sep 5, 2023	9.26	9.36	9.25	9.25
5580	NYSE	PCQ	Fri, Sep 1, 2023	9.36	9.39	9.32	9.35
5579	NYSE	PCQ	Thu, Aug 31, 2023	9.36	9.38	9.23	9.38
5578	NYSE	PCQ	Wed, Aug 30, 2023	9.38	9.41	9.34	9.36
5577	NYSE	PCQ	Tue, Aug 29, 2023	9.31	9.41	9.30	9.38
5576	NYSE	PCQ	Mon, Aug 28, 2023	9.39	9.45	9.28	9.33
5575	NYSE	PCQ	Fri, Aug 25, 2023	9.40	9.43	9.38	9.38
5574	NYSE	PCQ	Thu, Aug 24, 2023	9.48	9.48	9.39	9.41
5573	NYSE	PCQ	Wed, Aug 23, 2023	9.44	9.53	9.43	9.49
5572	NYSE	PCQ	Tue, Aug 22, 2023	9.49	9.51	9.41	9.41
5571	NYSE	PCQ	Mon, Aug 21, 2023	9.55	9.60	9.39	9.45
5570	NYSE	PCQ	Fri, Aug 18, 2023	9.62	9.71	9.55	9.58
5569	NYSE	PCQ	Thu, Aug 17, 2023	9.75	9.75	9.63	9.63
5568	NYSE	PCQ	Wed, Aug 16, 2023	9.79	9.82	9.75	9.75
5567	NYSE	PCQ	Tue, Aug 15, 2023	9.85	9.88	9.78	9.79
5566	NYSE	PCQ	Mon, Aug 14, 2023	9.82	9.87	9.80	9.86
5565	NYSE	PCQ	Fri, Aug 11, 2023	9.91	9.91	9.81	9.82
5564	NYSE	PCQ	Thu, Aug 10, 2023	9.85	9.94	9.82	9.84
5563	NYSE	PCQ	Wed, Aug 9, 2023	9.92	9.95	9.86	9.91
5562	NYSE	PCQ	Tue, Aug 8, 2023	9.92	9.93	9.86	9.87
5561	NYSE	PCQ	Mon, Aug 7, 2023	9.90	9.99	9.86	9.90
5560	NYSE	PCQ	Fri, Aug 4, 2023	9.89	10.00	9.86	9.93
5559	NYSE	PCQ	Thu, Aug 3, 2023	10.10	10.15	9.86	9.88
5558	NYSE	PCQ	Wed, Aug 2, 2023	10.27	10.32	10.11	10.19
5557	NYSE	PCQ	Tue, Aug 1, 2023	10.33	10.33	10.24	10.29
5556	NYSE	PCQ	Mon, Jul 31, 2023	10.28	10.38	10.26	10.30
5555	NYSE	PCQ	Fri, Jul 28, 2023	10.16	10.33	10.16	10.27
5554	NYSE	PCQ	Thu, Jul 27, 2023	10.29	10.34	10.25	10.25
5553	NYSE	PCQ	Wed, Jul 26, 2023	10.35	10.35	10.27	10.33
5552	NYSE	PCQ	Tue, Jul 25, 2023	10.30	10.32	10.26	10.30
5551	NYSE	PCQ	Mon, Jul 24, 2023	10.35	10.40	10.22	10.26
5550	NYSE	PCQ	Fri, Jul 21, 2023	10.29	10.29	10.22	10.22
5549	NYSE	PCQ	Thu, Jul 20, 2023	10.37	10.37	10.15	10.22
5548	NYSE	PCQ	Wed, Jul 19, 2023	10.04	10.50	9.97	10.35
5547	NYSE	PCQ	Tue, Jul 18, 2023	9.93	10.02	9.93	10.02
5546	NYSE	PCQ	Mon, Jul 17, 2023	9.96	9.96	9.92	9.92
5545	NYSE	PCQ	Fri, Jul 14, 2023	9.97	9.98	9.92	9.95
5544	NYSE	PCQ	Thu, Jul 13, 2023	9.94	9.97	9.87	9.94
5543	NYSE	PCQ	Wed, Jul 12, 2023	9.90	9.97	9.89	9.90
5542	NYSE	PCQ	Tue, Jul 11, 2023	9.87	9.90	9.84	9.86
5541	NYSE	PCQ	Mon, Jul 10, 2023	9.84	9.86	9.83	9.86
5540	NYSE	PCQ	Fri, Jul 7, 2023	9.79	9.85	9.77	9.82
5539	NYSE	PCQ	Thu, Jul 6, 2023	9.87	9.89	9.77	9.85
5538	NYSE	PCQ	Wed, Jul 5, 2023	9.95	9.98	9.88	9.91
5537	NYSE	PCQ	Mon, Jul 3, 2023	9.80	9.93	9.80	9.92
5536	NYSE	PCQ	Fri, Jun 30, 2023	9.84	9.89	9.77	9.80
5535	NYSE	PCQ	Thu, Jun 29, 2023	9.87	9.87	9.76	9.83
5534	NYSE	PCQ	Wed, Jun 28, 2023	9.85	9.93	9.85	9.90
5533	NYSE	PCQ	Tue, Jun 27, 2023	9.89	9.90	9.87	9.90
5532	NYSE	PCQ	Mon, Jun 26, 2023	9.84	9.89	9.82	9.84
5531	NYSE	PCQ	Fri, Jun 23, 2023	9.79	9.84	9.79	9.83
5530	NYSE	PCQ	Thu, Jun 22, 2023	9.79	9.81	9.72	9.75
5529	NYSE	PCQ	Wed, Jun 21, 2023	9.76	9.80	9.72	9.80
5528	NYSE	PCQ	Tue, Jun 20, 2023	9.79	9.85	9.74	9.78
5527	NYSE	PCQ	Fri, Jun 16, 2023	9.94	9.94	9.79	9.83
5526	NYSE	PCQ	Thu, Jun 15, 2023	9.85	9.95	9.82	9.89
5525	NYSE	PCQ	Wed, Jun 14, 2023	9.90	9.90	9.84	9.89
5524	NYSE	PCQ	Tue, Jun 13, 2023	9.89	9.90	9.81	9.87
5523	NYSE	PCQ	Mon, Jun 12, 2023	9.91	9.93	9.81	9.88
5522	NYSE	PCQ	Fri, Jun 9, 2023	9.93	9.96	9.87	9.89
5521	NYSE	PCQ	Thu, Jun 8, 2023	9.93	9.96	9.90	9.88
5520	NYSE	PCQ	Wed, Jun 7, 2023	9.90	9.93	9.86	9.89
5519	NYSE	PCQ	Tue, Jun 6, 2023	9.83	9.93	9.83	9.92
5518	NYSE	PCQ	Mon, Jun 5, 2023	9.84	9.82	9.74	9.82
5517	NYSE	PCQ	Fri, Jun 2, 2023	9.88	9.88	9.79	9.82
5516	NYSE	PCQ	Thu, Jun 1, 2023	9.73	9.91	9.73	9.83
5515	NYSE	PCQ	Wed, May 31, 2023	9.64	9.77	9.64	9.77
5514	NYSE	PCQ	Tue, May 30, 2023	9.58	9.68	9.55	9.62
5513	NYSE	PCQ	Fri, May 26, 2023	9.60	9.66	9.53	9.56
5512	NYSE	PCQ	Thu, May 25, 2023	9.63	9.63	9.52	9.56
5511	NYSE	PCQ	Wed, May 24, 2023	9.67	9.67	9.52	9.57
5510	NYSE	PCQ	Tue, May 23, 2023	9.63	9.63	9.53	9.55
5509	NYSE	PCQ	Mon, May 22, 2023	9.82	9.82	9.53	9.63
5508	NYSE	PCQ	Fri, May 19, 2023	9.72	9.83	9.70	9.72
5507	NYSE	PCQ	Thu, May 18, 2023	9.78	9.78	9.71	9.76
5506	NYSE	PCQ	Wed, May 17, 2023	9.82	9.82	9.73	9.76
5505	NYSE	PCQ	Tue, May 16, 2023	9.75	9.80	9.75	9.79
5504	NYSE	PCQ	Mon, May 15, 2023	9.88	9.88	9.78	9.81
5503	NYSE	PCQ	Fri, May 12, 2023	9.84	9.87	9.83	9.84
5502	NYSE	PCQ	Thu, May 11, 2023	9.97	9.97	9.84	9.88
5501	NYSE	PCQ	Wed, May 10, 2023	9.97	9.99	9.89	9.95
5500	NYSE	PCQ	Tue, May 9, 2023	10.04	10.04	9.91	9.93
5499	NYSE	PCQ	Mon, May 8, 2023	10.06	10.06	9.97	10.02
5498	NYSE	PCQ	Fri, May 5, 2023	10.00	10.06	9.93	10.03
5497	NYSE	PCQ	Thu, May 4, 2023	9.92	9.98	9.86	9.95
5496	NYSE	PCQ	Wed, May 3, 2023	9.91	9.94	9.90	9.92
5495	NYSE	PCQ	Tue, May 2, 2023	9.91	9.92	9.85	9.89
5494	NYSE	PCQ	Mon, May 1, 2023	9.95	10.01	9.87	9.90
5493	NYSE	PCQ	Fri, Apr 28, 2023	10.11	10.11	9.92	10.01
5492	NYSE	PCQ	Thu, Apr 27, 2023	9.96	10.05	9.93	10.03
5491	NYSE	PCQ	Wed, Apr 26, 2023	9.97	9.98	9.92	9.95
5490	NYSE	PCQ	Tue, Apr 25, 2023	9.93	9.97	9.90	9.94
5489	NYSE	PCQ	Mon, Apr 24, 2023	9.97	10.00	9.90	9.91
5488	NYSE	PCQ	Fri, Apr 21, 2023	9.98	9.98	9.90	9.94
5487	NYSE	PCQ	Thu, Apr 20, 2023	9.91	9.96	9.90	9.95
5486	NYSE	PCQ	Wed, Apr 19, 2023	9.91	9.93	9.88	9.92
5485	NYSE	PCQ	Tue, Apr 18, 2023	10.04	10.04	9.91	9.95
5484	NYSE	PCQ	Mon, Apr 17, 2023	10.08	10.09	10.02	10.06
5483	NYSE	PCQ	Fri, Apr 14, 2023	10.14	10.19	10.07	10.08
5482	NYSE	PCQ	Thu, Apr 13, 2023	10.15	10.19	10.09	10.18
5481	NYSE	PCQ	Wed, Apr 12, 2023	10.13	10.17	10.05	10.10
5480	NYSE	PCQ	Tue, Apr 11, 2023	10.16	10.16	10.11	10.11
5479	NYSE	PCQ	Mon, Apr 10, 2023	10.19	10.19	10.07	10.13
5478	NYSE	PCQ	Thu, Apr 6, 2023	10.18	10.25	10.13	10.18
5477	NYSE	PCQ	Wed, Apr 5, 2023	10.04	10.16	10.04	10.16
5476	NYSE	PCQ	Tue, Apr 4, 2023	10.01	10.06	9.99	10.00
5475	NYSE	PCQ	Mon, Apr 3, 2023	10.07	10.14	9.97	9.99
5474	NYSE	PCQ	Fri, Mar 31, 2023	10.04	10.16	10.02	10.08
5473	NYSE	PCQ	Thu, Mar 30, 2023	9.88	10.05	9.85	10.00
5472	NYSE	PCQ	Wed, Mar 29, 2023	9.96	9.98	9.87	9.92
5471	NYSE	PCQ	Tue, Mar 28, 2023	9.94	9.95	9.89	9.94
5470	NYSE	PCQ	Mon, Mar 27, 2023	9.97	9.97	9.90	9.94
5469	NYSE	PCQ	Fri, Mar 24, 2023	9.92	10.03	9.87	9.91
5468	NYSE	PCQ	Thu, Mar 23, 2023	9.94	10.00	9.90	9.91
5467	NYSE	PCQ	Wed, Mar 22, 2023	9.88	10.00	9.88	9.96
5466	NYSE	PCQ	Tue, Mar 21, 2023	10.03	10.03	9.83	9.93
5465	NYSE	PCQ	Mon, Mar 20, 2023	10.08	10.08	9.96	10.03
5464	NYSE	PCQ	Fri, Mar 17, 2023	9.98	10.05	9.96	10.03
5463	NYSE	PCQ	Thu, Mar 16, 2023	10.03	10.15	9.99	10.03
5462	NYSE	PCQ	Wed, Mar 15, 2023	10.04	10.09	9.95	10.00
5461	NYSE	PCQ	Tue, Mar 14, 2023	10.12	10.19	9.95	10.01
5460	NYSE	PCQ	Mon, Mar 13, 2023	10.09	10.12	9.99	10.06
5459	NYSE	PCQ	Fri, Mar 10, 2023	10.17	10.30	10.05	10.09
5458	NYSE	PCQ	Thu, Mar 9, 2023	10.19	10.26	10.12	10.11
5457	NYSE	PCQ	Wed, Mar 8, 2023	10.23	10.23	10.13	10.19
5456	NYSE	PCQ	Tue, Mar 7, 2023	10.23	10.24	10.13	10.22
5455	NYSE	PCQ	Mon, Mar 6, 2023	10.25	10.25	10.16	10.21
5454	NYSE	PCQ	Fri, Mar 3, 2023	10.18	10.24	10.17	10.21
5453	NYSE	PCQ	Thu, Mar 2, 2023	10.19	10.19	10.11	10.18
5452	NYSE	PCQ	Wed, Mar 1, 2023	10.24	10.26	10.16	10.19
5451	NYSE	PCQ	Tue, Feb 28, 2023	10.18	10.29	10.16	10.24
5450	NYSE	PCQ	Mon, Feb 27, 2023	10.24	10.31	10.19	10.23
5449	NYSE	PCQ	Fri, Feb 24, 2023	10.26	10.28	10.18	10.23
5448	NYSE	PCQ	Thu, Feb 23, 2023	10.32	10.32	10.19	10.28
5447	NYSE	PCQ	Wed, Feb 22, 2023	10.31	10.35	10.19	10.26
5446	NYSE	PCQ	Tue, Feb 21, 2023	10.40	10.40	10.23	10.29
5445	NYSE	PCQ	Fri, Feb 17, 2023	10.47	10.51	10.44	10.47
5444	NYSE	PCQ	Thu, Feb 16, 2023	10.65	10.65	10.51	10.54
5443	NYSE	PCQ	Wed, Feb 15, 2023	10.71	10.71	10.64	10.69
5442	NYSE	PCQ	Tue, Feb 14, 2023	10.78	10.83	10.63	10.74
5441	NYSE	PCQ	Mon, Feb 13, 2023	10.89	10.89	10.80	10.80
5440	NYSE	PCQ	Fri, Feb 10, 2023	10.90	10.91	10.83	10.85
5439	NYSE	PCQ	Thu, Feb 9, 2023	11.00	11.00	10.86	10.87
5438	NYSE	PCQ	Wed, Feb 8, 2023	10.89	11.02	10.89	10.96
5437	NYSE	PCQ	Tue, Feb 7, 2023	10.92	10.95	10.82	10.95
5436	NYSE	PCQ	Mon, Feb 6, 2023	10.93	10.99	10.81	10.90
5435	NYSE	PCQ	Fri, Feb 3, 2023	10.99	11.05	10.91	10.95
5434	NYSE	PCQ	Thu, Feb 2, 2023	11.20	11.28	11.03	11.08
5433	NYSE	PCQ	Wed, Feb 1, 2023	11.10	11.17	11.00	11.13
5432	NYSE	PCQ	Tue, Jan 31, 2023	11.09	11.10	11.03	11.07
5431	NYSE	PCQ	Mon, Jan 30, 2023	11.12	11.14	11.02	11.07
5430	NYSE	PCQ	Fri, Jan 27, 2023	11.20	11.26	11.10	11.11
5429	NYSE	PCQ	Thu, Jan 26, 2023	11.37	11.44	11.20	11.26
5428	NYSE	PCQ	Wed, Jan 25, 2023	11.35	11.38	11.26	11.33
5427	NYSE	PCQ	Tue, Jan 24, 2023	11.49	11.53	11.33	11.41
5426	NYSE	PCQ	Mon, Jan 23, 2023	11.43	11.58	11.34	11.42
5425	NYSE	PCQ	Fri, Jan 20, 2023	11.22	11.47	11.20	11.43
5424	NYSE	PCQ	Thu, Jan 19, 2023	11.10	11.27	11.07	11.23
5423	NYSE	PCQ	Wed, Jan 18, 2023	11.20	11.29	11.03	11.12
5422	NYSE	PCQ	Tue, Jan 17, 2023	11.26	11.26	11.07	11.13
5421	NYSE	PCQ	Fri, Jan 13, 2023	11.28	11.33	11.20	11.25
5420	NYSE	PCQ	Thu, Jan 12, 2023	11.19	11.39	11.10	11.34
5419	NYSE	PCQ	Wed, Jan 11, 2023	11.08	11.34	11.03	11.09
5418	NYSE	PCQ	Tue, Jan 10, 2023	10.96	11.18	10.73	11.10
5417	NYSE	PCQ	Mon, Jan 9, 2023	12.46	12.50	10.87	11.03
5416	NYSE	PCQ	Fri, Jan 6, 2023	12.72	12.96	12.43	12.53
5415	NYSE	PCQ	Thu, Jan 5, 2023	13.20	13.64	12.52	12.68
5414	NYSE	PCQ	Wed, Jan 4, 2023	13.10	13.56	12.88	13.12
5413	NYSE	PCQ	Tue, Jan 3, 2023	15.42	15.55	15.11	15.32
5412	NYSE	PCQ	Fri, Dec 30, 2022	15.08	15.10	14.95	15.07
5411	NYSE	PCQ	Thu, Dec 29, 2022	15.19	15.44	15.12	15.12
5410	NYSE	PCQ	Wed, Dec 28, 2022	15.09	15.20	15.07	15.20
5409	NYSE	PCQ	Tue, Dec 27, 2022	15.49	15.50	15.07	15.07
5408	NYSE	PCQ	Fri, Dec 23, 2022	15.28	16.00	15.23	15.46
5407	NYSE	PCQ	Thu, Dec 22, 2022	15.44	15.44	15.13	15.14
5406	NYSE	PCQ	Wed, Dec 21, 2022	15.61	15.61	15.21	15.32
5405	NYSE	PCQ	Tue, Dec 20, 2022	15.77	15.95	15.51	15.68
5404	NYSE	PCQ	Mon, Dec 19, 2022	15.84	15.85	15.65	15.71
5403	NYSE	PCQ	Fri, Dec 16, 2022	16.06	16.06	15.70	15.70
5402	NYSE	PCQ	Thu, Dec 15, 2022	15.90	16.55	15.75	16.06
5401	NYSE	PCQ	Wed, Dec 14, 2022	15.99	16.07	15.66	15.84
5400	NYSE	PCQ	Tue, Dec 13, 2022	15.91	16.60	15.90	16.12
5399	NYSE	PCQ	Mon, Dec 12, 2022	15.82	16.34	15.80	15.90
5398	NYSE	PCQ	Fri, Dec 9, 2022	15.61	16.17	15.61	15.71
5397	NYSE	PCQ	Thu, Dec 8, 2022	16.25	16.28	15.76	15.97
5396	NYSE	PCQ	Wed, Dec 7, 2022	16.60	16.98	16.41	16.43
5395	NYSE	PCQ	Tue, Dec 6, 2022	16.75	17.44	16.72	16.77
5394	NYSE	PCQ	Mon, Dec 5, 2022	16.69	16.88	16.38	16.63
5393	NYSE	PCQ	Fri, Dec 2, 2022	15.99	16.75	15.99	16.55
5392	NYSE	PCQ	Thu, Dec 1, 2022	16.16	16.38	15.92	15.99
5391	NYSE	PCQ	Wed, Nov 30, 2022	15.63	16.28	15.54	16.06
5390	NYSE	PCQ	Tue, Nov 29, 2022	15.46	15.85	15.46	15.70
5389	NYSE	PCQ	Mon, Nov 28, 2022	15.58	15.62	15.29	15.34
5388	NYSE	PCQ	Fri, Nov 25, 2022	15.70	15.84	15.61	15.66
5387	NYSE	PCQ	Wed, Nov 23, 2022	15.26	15.90	15.17	15.68
5386	NYSE	PCQ	Tue, Nov 22, 2022	15.35	15.39	15.08	15.22
5385	NYSE	PCQ	Mon, Nov 21, 2022	15.18	15.36	15.08	15.28
5384	NYSE	PCQ	Fri, Nov 18, 2022	15.19	15.33	14.77	15.14
5383	NYSE	PCQ	Thu, Nov 17, 2022	15.03	15.41	15.03	15.19
5382	NYSE	PCQ	Wed, Nov 16, 2022	15.03	15.27	14.85	15.05
5381	NYSE	PCQ	Tue, Nov 15, 2022	14.88	15.33	14.88	15.13
5380	NYSE	PCQ	Mon, Nov 14, 2022	15.34	15.50	15.34	15.38
5379	NYSE	PCQ	Fri, Nov 11, 2022	15.23	15.30	15.11	15.30
5378	NYSE	PCQ	Thu, Nov 10, 2022	14.83	15.05	14.57	15.05
5377	NYSE	PCQ	Wed, Nov 9, 2022	14.62	14.90	14.62	14.64
5376	NYSE	PCQ	Tue, Nov 8, 2022	14.70	14.77	14.49	14.66
5375	NYSE	PCQ	Mon, Nov 7, 2022	14.72	15.00	14.65	14.86
5374	NYSE	PCQ	Fri, Nov 4, 2022	14.67	15.00	14.63	14.83
5373	NYSE	PCQ	Thu, Nov 3, 2022	14.34	14.72	14.30	14.54
5372	NYSE	PCQ	Wed, Nov 2, 2022	14.07	14.52	14.07	14.36
5371	NYSE	PCQ	Tue, Nov 1, 2022	14.30	14.51	13.94	14.00
5370	NYSE	PCQ	Mon, Oct 31, 2022	14.20	14.35	14.10	14.24
5369	NYSE	PCQ	Fri, Oct 28, 2022	14.27	14.40	14.08	14.15
5368	NYSE	PCQ	Thu, Oct 27, 2022	14.09	14.53	13.85	14.17
5367	NYSE	PCQ	Wed, Oct 26, 2022	13.86	14.01	13.79	13.85
5366	NYSE	PCQ	Tue, Oct 25, 2022	13.81	13.88	13.73	13.83
5365	NYSE	PCQ	Mon, Oct 24, 2022	13.80	13.90	13.74	13.80
5364	NYSE	PCQ	Fri, Oct 21, 2022	13.76	13.80	13.67	13.76
5363	NYSE	PCQ	Thu, Oct 20, 2022	13.86	13.90	13.75	13.82
5362	NYSE	PCQ	Wed, Oct 19, 2022	13.98	13.98	13.89	13.92
5361	NYSE	PCQ	Tue, Oct 18, 2022	14.04	14.24	13.98	13.98
5360	NYSE	PCQ	Mon, Oct 17, 2022	14.08	14.24	13.85	13.96
5359	NYSE	PCQ	Fri, Oct 14, 2022	14.19	14.51	13.96	14.02
5358	NYSE	PCQ	Thu, Oct 13, 2022	13.75	14.25	13.75	13.91
5357	NYSE	PCQ	Wed, Oct 12, 2022	14.05	14.24	14.02	14.05
5356	NYSE	PCQ	Tue, Oct 11, 2022	14.15	14.83	14.10	14.11
5355	NYSE	PCQ	Mon, Oct 10, 2022	14.76	14.76	14.13	14.13
5354	NYSE	PCQ	Fri, Oct 7, 2022	14.40	14.81	14.27	14.58
5353	NYSE	PCQ	Thu, Oct 6, 2022	14.40	14.75	14.40	14.59
5352	NYSE	PCQ	Wed, Oct 5, 2022	14.50	14.79	14.30	14.45
5351	NYSE	PCQ	Tue, Oct 4, 2022	14.23	14.77	14.23	14.52
5350	NYSE	PCQ	Mon, Oct 3, 2022	13.89	14.30	13.89	14.09
5349	NYSE	PCQ	Fri, Sep 30, 2022	13.85	14.16	13.83	13.85
5348	NYSE	PCQ	Thu, Sep 29, 2022	14.16	14.18	13.77	13.87
5347	NYSE	PCQ	Wed, Sep 28, 2022	14.00	14.58	13.97	14.11
5346	NYSE	PCQ	Tue, Sep 27, 2022	13.60	13.83	13.60	13.79
5345	NYSE	PCQ	Mon, Sep 26, 2022	13.78	13.91	13.48	13.50
5344	NYSE	PCQ	Fri, Sep 23, 2022	14.37	14.37	13.93	14.03
5343	NYSE	PCQ	Thu, Sep 22, 2022	14.43	14.60	14.20	14.26
5342	NYSE	PCQ	Wed, Sep 21, 2022	14.81	14.86	14.47	14.59
5341	NYSE	PCQ	Tue, Sep 20, 2022	14.72	14.82	14.62	14.70
5340	NYSE	PCQ	Mon, Sep 19, 2022	14.72	14.93	14.72	14.77
5339	NYSE	PCQ	Fri, Sep 16, 2022	14.75	14.79	14.65	14.73
5338	NYSE	PCQ	Thu, Sep 15, 2022	14.97	15.07	14.76	14.77
5337	NYSE	PCQ	Wed, Sep 14, 2022	15.06	15.06	14.80	14.96
5336	NYSE	PCQ	Tue, Sep 13, 2022	14.94	15.05	14.81	14.98
5335	NYSE	PCQ	Mon, Sep 12, 2022	15.13	15.20	14.75	15.03
5334	NYSE	PCQ	Fri, Sep 9, 2022	14.96	15.46	14.96	15.07
5333	NYSE	PCQ	Thu, Sep 8, 2022	15.18	15.48	14.80	14.94
5332	NYSE	PCQ	Wed, Sep 7, 2022	14.94	15.20	14.92	15.19
5331	NYSE	PCQ	Tue, Sep 6, 2022	15.15	15.15	14.77	14.93
5330	NYSE	PCQ	Fri, Sep 2, 2022	14.86	15.10	14.76	15.03
5329	NYSE	PCQ	Thu, Sep 1, 2022	14.84	14.91	14.64	14.75
5328	NYSE	PCQ	Wed, Aug 31, 2022	15.02	15.02	14.84	14.91
5327	NYSE	PCQ	Tue, Aug 30, 2022	14.95	15.06	14.84	14.92
5326	NYSE	PCQ	Mon, Aug 29, 2022	15.00	15.04	14.84	14.84
5325	NYSE	PCQ	Fri, Aug 26, 2022	15.03	15.06	14.94	15.04
5324	NYSE	PCQ	Thu, Aug 25, 2022	14.87	14.95	14.81	14.94
5323	NYSE	PCQ	Wed, Aug 24, 2022	14.80	15.00	14.80	14.91
5322	NYSE	PCQ	Tue, Aug 23, 2022	14.81	14.98	14.81	14.85
5321	NYSE	PCQ	Mon, Aug 22, 2022	15.06	15.10	14.81	14.96
5320	NYSE	PCQ	Fri, Aug 19, 2022	15.02	15.09	15.00	15.08
5319	NYSE	PCQ	Thu, Aug 18, 2022	15.20	15.21	15.07	15.12
5318	NYSE	PCQ	Wed, Aug 17, 2022	15.07	15.09	15.00	15.04
5317	NYSE	PCQ	Tue, Aug 16, 2022	15.29	15.29	15.11	15.11
5316	NYSE	PCQ	Mon, Aug 15, 2022	15.11	15.23	15.09	15.19
5315	NYSE	PCQ	Fri, Aug 12, 2022	15.07	15.19	15.07	15.17
5314	NYSE	PCQ	Thu, Aug 11, 2022	15.07	15.12	15.03	15.03
5313	NYSE	PCQ	Wed, Aug 10, 2022	15.12	15.13	15.00	15.01
5312	NYSE	PCQ	Tue, Aug 9, 2022	15.19	15.30	15.00	15.02
5311	NYSE	PCQ	Mon, Aug 8, 2022	15.46	15.46	15.19	15.19
5310	NYSE	PCQ	Fri, Aug 5, 2022	15.20	15.32	15.12	15.32
5309	NYSE	PCQ	Thu, Aug 4, 2022	15.34	15.35	15.18	15.25
5308	NYSE	PCQ	Wed, Aug 3, 2022	15.28	15.31	15.06	15.10
5307	NYSE	PCQ	Tue, Aug 2, 2022	15.26	15.48	15.23	15.25
5306	NYSE	PCQ	Mon, Aug 1, 2022	15.31	15.31	15.04	15.23
5305	NYSE	PCQ	Fri, Jul 29, 2022	15.45	15.58	14.64	15.09
5304	NYSE	PCQ	Thu, Jul 28, 2022	15.40	15.60	15.30	15.50
5303	NYSE	PCQ	Wed, Jul 27, 2022	15.50	15.51	15.47	15.49
5302	NYSE	PCQ	Tue, Jul 26, 2022	15.33	15.51	15.33	15.47
5301	NYSE	PCQ	Mon, Jul 25, 2022	15.25	15.31	15.22	15.22
5300	NYSE	PCQ	Fri, Jul 22, 2022	15.12	15.42	15.12	15.33
5299	NYSE	PCQ	Thu, Jul 21, 2022	15.15	15.23	15.00	15.00
5298	NYSE	PCQ	Wed, Jul 20, 2022	15.19	15.24	15.10	15.20
5297	NYSE	PCQ	Tue, Jul 19, 2022	15.19	15.19	15.02	15.10
5296	NYSE	PCQ	Mon, Jul 18, 2022	15.40	15.47	15.05	15.05
5295	NYSE	PCQ	Fri, Jul 15, 2022	15.36	15.42	15.10	15.42
5294	NYSE	PCQ	Thu, Jul 14, 2022	15.49	15.49	15.12	15.28
5293	NYSE	PCQ	Wed, Jul 13, 2022	15.10	15.50	15.10	15.49
5292	NYSE	PCQ	Tue, Jul 12, 2022	15.71	15.76	15.24	15.35
5291	NYSE	PCQ	Mon, Jul 11, 2022	15.99	15.99	15.51	15.83
5290	NYSE	PCQ	Fri, Jul 8, 2022	16.20	16.20	15.59	15.89
5289	NYSE	PCQ	Thu, Jul 7, 2022	15.95	15.95	15.58	15.62
5288	NYSE	PCQ	Wed, Jul 6, 2022	15.94	16.05	15.60	15.81
5287	NYSE	PCQ	Tue, Jul 5, 2022	15.73	15.95	15.65	15.95
5286	NYSE	PCQ	Fri, Jul 1, 2022	15.56	15.95	15.50	15.64
5285	NYSE	PCQ	Thu, Jun 30, 2022	15.19	15.42	15.14	15.41
5284	NYSE	PCQ	Wed, Jun 29, 2022	15.41	15.41	15.28	15.34
5283	NYSE	PCQ	Tue, Jun 28, 2022	15.26	15.59	15.20	15.27
5282	NYSE	PCQ	Mon, Jun 27, 2022	15.39	15.39	15.25	15.25
5281	NYSE	PCQ	Fri, Jun 24, 2022	15.20	15.38	15.18	15.29
5280	NYSE	PCQ	Thu, Jun 23, 2022	14.85	15.14	14.83	15.14
5279	NYSE	PCQ	Wed, Jun 22, 2022	15.02	15.12	14.59	14.83
5278	NYSE	PCQ	Tue, Jun 21, 2022	14.99	15.40	14.73	14.89
5277	NYSE	PCQ	Fri, Jun 17, 2022	15.01	15.14	14.77	15.03
5276	NYSE	PCQ	Thu, Jun 16, 2022	14.66	14.80	14.33	14.55
5275	NYSE	PCQ	Wed, Jun 15, 2022	15.15	15.17	14.60	14.76
5274	NYSE	PCQ	Tue, Jun 14, 2022	15.36	15.36	14.95	15.01
5273	NYSE	PCQ	Mon, Jun 13, 2022	15.99	15.99	15.27	15.32
5272	NYSE	PCQ	Fri, Jun 10, 2022	15.68	16.16	15.55	16.09
5271	NYSE	PCQ	Thu, Jun 9, 2022	16.03	16.16	15.81	15.76
5270	NYSE	PCQ	Wed, Jun 8, 2022	15.67	16.15	15.55	16.06
5269	NYSE	PCQ	Tue, Jun 7, 2022	15.50	15.74	15.50	15.65
5268	NYSE	PCQ	Mon, Jun 6, 2022	15.47	15.73	15.38	15.48
5267	NYSE	PCQ	Fri, Jun 3, 2022	15.45	15.74	15.36	15.64
5266	NYSE	PCQ	Thu, Jun 2, 2022	15.70	15.84	15.56	15.73
5265	NYSE	PCQ	Wed, Jun 1, 2022	15.75	15.75	15.46	15.70
5264	NYSE	PCQ	Tue, May 31, 2022	15.82	15.82	15.46	15.58
5263	NYSE	PCQ	Fri, May 27, 2022	15.47	15.88	15.05	15.63
5262	NYSE	PCQ	Thu, May 26, 2022	14.38	15.21	14.38	15.16
5261	NYSE	PCQ	Wed, May 25, 2022	14.07	14.53	13.85	14.35
5260	NYSE	PCQ	Tue, May 24, 2022	13.97	14.14	13.87	14.07
5259	NYSE	PCQ	Mon, May 23, 2022	13.76	13.95	13.65	13.85
5258	NYSE	PCQ	Fri, May 20, 2022	14.47	14.53	13.40	13.77
5257	NYSE	PCQ	Thu, May 19, 2022	14.74	14.74	14.37	14.42
5256	NYSE	PCQ	Wed, May 18, 2022	14.82	14.86	14.48	14.60
5255	NYSE	PCQ	Tue, May 17, 2022	14.98	15.02	14.71	14.71
5254	NYSE	PCQ	Mon, May 16, 2022	14.87	15.02	14.87	15.02
5253	NYSE	PCQ	Fri, May 13, 2022	14.90	14.99	14.85	14.92
5252	NYSE	PCQ	Thu, May 12, 2022	14.98	14.98	14.70	14.90
5251	NYSE	PCQ	Wed, May 11, 2022	14.60	14.98	14.60	14.79
5250	NYSE	PCQ	Tue, May 10, 2022	14.99	14.99	14.50	14.63
5249	NYSE	PCQ	Mon, May 9, 2022	14.86	14.86	14.55	14.71
5248	NYSE	PCQ	Fri, May 6, 2022	14.90	15.08	14.74	14.93
5247	NYSE	PCQ	Thu, May 5, 2022	15.00	15.08	14.92	14.96
5246	NYSE	PCQ	Wed, May 4, 2022	14.86	15.33	14.74	15.06
5245	NYSE	PCQ	Tue, May 3, 2022	14.94	15.16	14.82	14.83
5244	NYSE	PCQ	Mon, May 2, 2022	15.08	15.08	14.77	14.88
5243	NYSE	PCQ	Fri, Apr 29, 2022	15.11	15.63	14.95	15.08
5242	NYSE	PCQ	Thu, Apr 28, 2022	15.02	15.20	14.99	15.05
5241	NYSE	PCQ	Wed, Apr 27, 2022	15.13	15.37	15.02	15.10
5240	NYSE	PCQ	Tue, Apr 26, 2022	15.39	15.39	15.16	15.20
5239	NYSE	PCQ	Mon, Apr 25, 2022	15.33	15.35	15.25	15.28
5238	NYSE	PCQ	Fri, Apr 22, 2022	15.47	15.69	15.34	15.34
5237	NYSE	PCQ	Thu, Apr 21, 2022	15.65	15.92	15.43	15.44
5236	NYSE	PCQ	Wed, Apr 20, 2022	15.58	15.90	15.36	15.51
5235	NYSE	PCQ	Tue, Apr 19, 2022	15.40	15.48	15.28	15.47
5234	NYSE	PCQ	Mon, Apr 18, 2022	15.50	15.50	15.16	15.41
5233	NYSE	PCQ	Thu, Apr 14, 2022	15.42	15.42	15.26	15.39
5232	NYSE	PCQ	Wed, Apr 13, 2022	15.78	16.15	15.03	15.38
5231	NYSE	PCQ	Tue, Apr 12, 2022	16.00	16.23	15.51	15.51
5230	NYSE	PCQ	Mon, Apr 11, 2022	16.01	16.18	15.93	16.01
5229	NYSE	PCQ	Fri, Apr 8, 2022	16.13	16.38	16.04	16.17
5228	NYSE	PCQ	Thu, Apr 7, 2022	16.48	16.48	16.27	16.30
5227	NYSE	PCQ	Wed, Apr 6, 2022	15.80	16.32	15.80	16.16
5226	NYSE	PCQ	Tue, Apr 5, 2022	15.70	16.14	15.68	15.90
5225	NYSE	PCQ	Mon, Apr 4, 2022	15.62	15.99	15.62	15.68
5224	NYSE	PCQ	Fri, Apr 1, 2022	15.81	15.82	15.34	15.70
5223	NYSE	PCQ	Thu, Mar 31, 2022	15.70	15.92	15.53	15.70
5222	NYSE	PCQ	Wed, Mar 30, 2022	15.52	15.80	15.37	15.53
5221	NYSE	PCQ	Tue, Mar 29, 2022	15.07	15.60	15.02	15.43
5220	NYSE	PCQ	Mon, Mar 28, 2022	15.24	15.47	15.02	15.02
5219	NYSE	PCQ	Fri, Mar 25, 2022	15.28	15.30	15.10	15.10
5218	NYSE	PCQ	Thu, Mar 24, 2022	15.48	15.48	15.26	15.38
5217	NYSE	PCQ	Wed, Mar 23, 2022	15.55	15.69	15.41	15.43
5216	NYSE	PCQ	Tue, Mar 22, 2022	15.50	15.73	15.38	15.59
5215	NYSE	PCQ	Mon, Mar 21, 2022	15.79	15.79	15.53	15.53
5214	NYSE	PCQ	Fri, Mar 18, 2022	15.76	15.80	15.65	15.67
5213	NYSE	PCQ	Thu, Mar 17, 2022	15.50	15.80	15.50	15.69
5212	NYSE	PCQ	Wed, Mar 16, 2022	15.32	15.77	15.32	15.58
5211	NYSE	PCQ	Tue, Mar 15, 2022	15.50	15.76	15.32	15.32
5210	NYSE	PCQ	Mon, Mar 14, 2022	15.73	16.09	15.40	15.51
5209	NYSE	PCQ	Fri, Mar 11, 2022	16.39	16.39	15.90	15.95
5208	NYSE	PCQ	Thu, Mar 10, 2022	16.51	16.51	16.00	16.15
5207	NYSE	PCQ	Wed, Mar 9, 2022	16.35	16.68	16.11	16.57
5206	NYSE	PCQ	Tue, Mar 8, 2022	15.89	16.35	15.89	16.31
5205	NYSE	PCQ	Mon, Mar 7, 2022	16.10	16.35	15.78	16.05
5204	NYSE	PCQ	Fri, Mar 4, 2022	16.58	16.58	16.28	16.28
5203	NYSE	PCQ	Thu, Mar 3, 2022	16.36	16.46	16.32	16.40
5202	NYSE	PCQ	Wed, Mar 2, 2022	16.30	16.60	16.30	16.38
5201	NYSE	PCQ	Tue, Mar 1, 2022	16.60	16.63	16.36	16.40
5200	NYSE	PCQ	Mon, Feb 28, 2022	16.33	16.70	16.30	16.53
5199	NYSE	PCQ	Fri, Feb 25, 2022	16.34	16.46	16.25	16.33
5198	NYSE	PCQ	Thu, Feb 24, 2022	16.28	16.35	16.20	16.30
5197	NYSE	PCQ	Wed, Feb 23, 2022	16.31	16.31	16.10	16.20
5196	NYSE	PCQ	Tue, Feb 22, 2022	16.07	16.27	16.06	16.20
5195	NYSE	PCQ	Fri, Feb 18, 2022	15.73	16.23	15.73	16.07
5194	NYSE	PCQ	Thu, Feb 17, 2022	15.09	16.06	15.09	16.00
5193	NYSE	PCQ	Wed, Feb 16, 2022	15.43	15.43	14.87	15.14
5192	NYSE	PCQ	Tue, Feb 15, 2022	15.44	15.71	15.31	15.31
5191	NYSE	PCQ	Mon, Feb 14, 2022	15.73	15.92	15.60	15.75
5190	NYSE	PCQ	Fri, Feb 11, 2022	16.43	16.50	15.75	15.89
5189	NYSE	PCQ	Thu, Feb 10, 2022	16.39	16.52	16.30	16.36
5188	NYSE	PCQ	Wed, Feb 9, 2022	16.70	16.70	16.59	16.57
5187	NYSE	PCQ	Tue, Feb 8, 2022	16.57	16.67	16.41	16.67
5186	NYSE	PCQ	Mon, Feb 7, 2022	16.70	16.70	16.60	16.63
5185	NYSE	PCQ	Fri, Feb 4, 2022	16.95	16.99	16.66	16.70
5184	NYSE	PCQ	Thu, Feb 3, 2022	16.93	16.98	16.75	16.91
5183	NYSE	PCQ	Wed, Feb 2, 2022	17.00	17.24	16.91	17.00
5182	NYSE	PCQ	Tue, Feb 1, 2022	16.66	17.09	16.57	17.00
5181	NYSE	PCQ	Mon, Jan 31, 2022	16.52	16.80	16.52	16.73
5180	NYSE	PCQ	Fri, Jan 28, 2022	16.75	16.75	16.50	16.56
5179	NYSE	PCQ	Thu, Jan 27, 2022	16.92	16.92	16.63	16.69
5178	NYSE	PCQ	Wed, Jan 26, 2022	16.95	17.00	16.62	16.82
5177	NYSE	PCQ	Tue, Jan 25, 2022	16.57	16.94	16.57	16.91
5176	NYSE	PCQ	Mon, Jan 24, 2022	16.50	16.89	16.50	16.72
5175	NYSE	PCQ	Fri, Jan 21, 2022	16.72	16.94	16.61	16.65
5174	NYSE	PCQ	Thu, Jan 20, 2022	16.82	17.08	16.75	16.84
5173	NYSE	PCQ	Wed, Jan 19, 2022	17.39	17.39	16.23	16.79
5172	NYSE	PCQ	Tue, Jan 18, 2022	17.90	18.00	17.39	17.41
5171	NYSE	PCQ	Fri, Jan 14, 2022	18.47	18.47	17.95	18.00
5170	NYSE	PCQ	Thu, Jan 13, 2022	18.72	18.72	18.42	18.42
5169	NYSE	PCQ	Wed, Jan 12, 2022	18.80	18.80	18.65	18.71
5168	NYSE	PCQ	Tue, Jan 11, 2022	18.73	18.82	18.63	18.75
5167	NYSE	PCQ	Mon, Jan 10, 2022	18.80	18.90	18.76	18.84
5166	NYSE	PCQ	Fri, Jan 7, 2022	18.80	18.80	18.76	18.79
5165	NYSE	PCQ	Thu, Jan 6, 2022	18.93	18.93	18.54	18.72
5164	NYSE	PCQ	Wed, Jan 5, 2022	18.94	18.99	18.75	18.86
5163	NYSE	PCQ	Tue, Jan 4, 2022	18.72	18.93	18.54	18.82
5162	NYSE	PCQ	Mon, Jan 3, 2022	18.71	18.90	18.41	18.71
5161	NYSE	PCQ	Fri, Dec 31, 2021	18.62	18.66	18.36	18.58
5160	NYSE	PCQ	Thu, Dec 30, 2021	18.66	18.71	18.58	18.64
5159	NYSE	PCQ	Wed, Dec 29, 2021	18.56	18.72	18.54	18.56
5158	NYSE	PCQ	Tue, Dec 28, 2021	18.47	18.67	18.30	18.50
5157	NYSE	PCQ	Mon, Dec 27, 2021	18.70	18.71	18.47	18.57
5156	NYSE	PCQ	Thu, Dec 23, 2021	18.75	18.93	18.60	18.74
5155	NYSE	PCQ	Wed, Dec 22, 2021	18.73	18.87	18.58	18.70
5154	NYSE	PCQ	Tue, Dec 21, 2021	19.00	19.16	18.86	18.99
5153	NYSE	PCQ	Mon, Dec 20, 2021	19.14	19.48	19.02	19.02
5152	NYSE	PCQ	Fri, Dec 17, 2021	19.71	19.71	19.17	19.18
5151	NYSE	PCQ	Thu, Dec 16, 2021	19.43	19.62	19.43	19.52
5150	NYSE	PCQ	Wed, Dec 15, 2021	19.47	19.47	19.40	19.43
5149	NYSE	PCQ	Tue, Dec 14, 2021	19.50	19.50	19.28	19.38
5148	NYSE	PCQ	Mon, Dec 13, 2021	19.90	19.90	19.26	19.45
5147	NYSE	PCQ	Fri, Dec 10, 2021	19.37	19.37	19.27	19.28
5146	NYSE	PCQ	Thu, Dec 9, 2021	19.26	19.38	19.21	19.25
5145	NYSE	PCQ	Wed, Dec 8, 2021	19.94	19.94	19.15	19.22
5144	NYSE	PCQ	Tue, Dec 7, 2021	19.02	19.46	19.02	19.12
5143	NYSE	PCQ	Mon, Dec 6, 2021	19.11	19.20	18.96	19.10
5142	NYSE	PCQ	Fri, Dec 3, 2021	19.08	19.08	18.90	18.96
5141	NYSE	PCQ	Thu, Dec 2, 2021	19.03	19.12	18.83	19.02
5140	NYSE	PCQ	Wed, Dec 1, 2021	19.23	19.27	18.99	19.06
5139	NYSE	PCQ	Tue, Nov 30, 2021	19.25	19.25	18.91	19.03
5138	NYSE	PCQ	Mon, Nov 29, 2021	19.15	19.48	18.87	19.13
5137	NYSE	PCQ	Fri, Nov 26, 2021	18.91	18.91	18.75	18.77
5136	NYSE	PCQ	Wed, Nov 24, 2021	18.76	18.89	18.52	18.82
5135	NYSE	PCQ	Tue, Nov 23, 2021	19.15	19.16	18.58	18.69
5134	NYSE	PCQ	Mon, Nov 22, 2021	19.50	19.57	19.16	19.20
5133	NYSE	PCQ	Fri, Nov 19, 2021	19.40	19.60	19.03	19.31
5132	NYSE	PCQ	Thu, Nov 18, 2021	19.64	19.65	19.49	19.57
5131	NYSE	PCQ	Wed, Nov 17, 2021	19.75	19.75	19.64	19.70
5130	NYSE	PCQ	Tue, Nov 16, 2021	19.87	19.89	19.64	19.74
5129	NYSE	PCQ	Mon, Nov 15, 2021	19.88	19.89	19.75	19.81
5128	NYSE	PCQ	Fri, Nov 12, 2021	19.80	19.92	19.51	19.90
5127	NYSE	PCQ	Thu, Nov 11, 2021	19.75	19.92	19.61	19.86
5126	NYSE	PCQ	Wed, Nov 10, 2021	19.73	19.89	19.68	19.70
5125	NYSE	PCQ	Tue, Nov 9, 2021	20.19	20.19	19.57	19.83
5124	NYSE	PCQ	Mon, Nov 8, 2021	19.75	19.93	19.34	19.52
5123	NYSE	PCQ	Fri, Nov 5, 2021	19.34	19.52	19.26	19.51
5122	NYSE	PCQ	Thu, Nov 4, 2021	19.15	19.40	19.14	19.22
5121	NYSE	PCQ	Wed, Nov 3, 2021	19.03	19.10	19.03	19.10
5120	NYSE	PCQ	Tue, Nov 2, 2021	19.00	19.03	18.83	19.03
5119	NYSE	PCQ	Mon, Nov 1, 2021	19.02	19.02	18.80	18.94
5118	NYSE	PCQ	Fri, Oct 29, 2021	18.85	19.02	18.85	18.99
5117	NYSE	PCQ	Thu, Oct 28, 2021	18.98	19.03	18.84	19.01
5116	NYSE	PCQ	Wed, Oct 27, 2021	18.68	18.86	18.65	18.84
5115	NYSE	PCQ	Tue, Oct 26, 2021	18.74	18.88	18.63	18.75
5114	NYSE	PCQ	Mon, Oct 25, 2021	19.09	19.10	18.63	18.74
5113	NYSE	PCQ	Fri, Oct 22, 2021	18.94	19.15	18.94	19.04
5112	NYSE	PCQ	Thu, Oct 21, 2021	19.14	19.14	18.86	19.05
5111	NYSE	PCQ	Wed, Oct 20, 2021	19.15	19.17	18.93	19.14
5110	NYSE	PCQ	Tue, Oct 19, 2021	19.27	19.27	18.92	19.14
5109	NYSE	PCQ	Mon, Oct 18, 2021	18.82	19.17	18.71	19.17
5108	NYSE	PCQ	Fri, Oct 15, 2021	18.80	18.83	18.70	18.80
5107	NYSE	PCQ	Thu, Oct 14, 2021	18.84	18.84	18.70	18.76
5106	NYSE	PCQ	Wed, Oct 13, 2021	18.79	18.88	18.79	18.82
5105	NYSE	PCQ	Tue, Oct 12, 2021	18.83	18.83	18.81	18.83
5104	NYSE	PCQ	Mon, Oct 11, 2021	18.85	18.93	18.69	18.77
5103	NYSE	PCQ	Fri, Oct 8, 2021	18.85	18.96	18.69	18.85
5102	NYSE	PCQ	Thu, Oct 7, 2021	18.96	18.96	18.82	18.79
5101	NYSE	PCQ	Wed, Oct 6, 2021	18.82	18.97	18.81	18.96
5100	NYSE	PCQ	Tue, Oct 5, 2021	18.95	18.96	18.81	18.94
5099	NYSE	PCQ	Mon, Oct 4, 2021	18.76	18.93	18.75	18.87
5098	NYSE	PCQ	Fri, Oct 1, 2021	19.00	19.00	18.70	18.77
5097	NYSE	PCQ	Thu, Sep 30, 2021	18.89	18.96	18.73	18.90
5096	NYSE	PCQ	Wed, Sep 29, 2021	18.89	18.89	18.71	18.81
5095	NYSE	PCQ	Tue, Sep 28, 2021	18.94	18.99	18.74	18.78
5094	NYSE	PCQ	Mon, Sep 27, 2021	18.84	18.97	18.73	18.95
5093	NYSE	PCQ	Fri, Sep 24, 2021	18.95	18.98	18.74	18.94
5092	NYSE	PCQ	Thu, Sep 23, 2021	18.88	19.00	18.88	18.98
5091	NYSE	PCQ	Wed, Sep 22, 2021	18.95	19.01	18.88	18.99
5090	NYSE	PCQ	Tue, Sep 21, 2021	18.86	18.94	18.73	18.81
5089	NYSE	PCQ	Mon, Sep 20, 2021	18.83	18.88	18.72	18.72
5088	NYSE	PCQ	Fri, Sep 17, 2021	18.80	18.80	18.73	18.75
5087	NYSE	PCQ	Thu, Sep 16, 2021	18.79	18.79	18.68	18.74
5086	NYSE	PCQ	Wed, Sep 15, 2021	18.82	18.86	18.66	18.74
5085	NYSE	PCQ	Tue, Sep 14, 2021	18.90	18.90	18.68	18.68
5084	NYSE	PCQ	Mon, Sep 13, 2021	18.99	18.99	18.80	18.85
5083	NYSE	PCQ	Fri, Sep 10, 2021	18.87	19.12	18.82	18.85
5082	NYSE	PCQ	Thu, Sep 9, 2021	18.90	19.12	18.86	19.00
5081	NYSE	PCQ	Wed, Sep 8, 2021	19.00	19.01	18.80	18.89
5080	NYSE	PCQ	Tue, Sep 7, 2021	18.78	18.96	18.78	18.78
5079	NYSE	PCQ	Fri, Sep 3, 2021	18.95	18.95	18.83	18.83
5078	NYSE	PCQ	Thu, Sep 2, 2021	18.92	18.95	18.71	18.87
5077	NYSE	PCQ	Wed, Sep 1, 2021	18.88	18.88	18.71	18.76
5076	NYSE	PCQ	Tue, Aug 31, 2021	18.78	18.83	18.72	18.75
5075	NYSE	PCQ	Mon, Aug 30, 2021	18.90	18.90	18.70	18.70
5074	NYSE	PCQ	Fri, Aug 27, 2021	18.91	18.93	18.79	18.84
5073	NYSE	PCQ	Thu, Aug 26, 2021	18.91	18.91	18.79	18.85
5072	NYSE	PCQ	Wed, Aug 25, 2021	19.10	19.10	18.79	18.82
5071	NYSE	PCQ	Tue, Aug 24, 2021	18.96	19.07	18.93	19.01
5070	NYSE	PCQ	Mon, Aug 23, 2021	18.98	19.12	18.98	19.08
5069	NYSE	PCQ	Fri, Aug 20, 2021	18.96	19.20	18.96	19.09
5068	NYSE	PCQ	Thu, Aug 19, 2021	19.05	19.12	19.01	19.11
5067	NYSE	PCQ	Wed, Aug 18, 2021	18.83	19.12	18.83	19.06
5066	NYSE	PCQ	Tue, Aug 17, 2021	19.16	19.17	19.05	19.05
5065	NYSE	PCQ	Mon, Aug 16, 2021	19.00	19.27	18.94	19.05
5064	NYSE	PCQ	Fri, Aug 13, 2021	18.98	19.04	18.92	19.04
5063	NYSE	PCQ	Thu, Aug 12, 2021	18.98	19.10	18.96	19.00
5062	NYSE	PCQ	Wed, Aug 11, 2021	19.27	19.27	18.98	18.98
5061	NYSE	PCQ	Tue, Aug 10, 2021	19.07	19.20	19.00	18.96
5060	NYSE	PCQ	Mon, Aug 9, 2021	19.20	19.20	19.07	19.13
5059	NYSE	PCQ	Fri, Aug 6, 2021	19.25	19.25	19.01	19.20
5058	NYSE	PCQ	Thu, Aug 5, 2021	19.14	19.14	19.00	19.04
5057	NYSE	PCQ	Wed, Aug 4, 2021	19.21	19.21	18.99	19.02
5056	NYSE	PCQ	Tue, Aug 3, 2021	19.27	19.27	18.99	19.13
5055	NYSE	PCQ	Mon, Aug 2, 2021	19.19	19.19	19.05	19.16
5054	NYSE	PCQ	Fri, Jul 30, 2021	19.06	19.15	18.99	19.04
5053	NYSE	PCQ	Thu, Jul 29, 2021	19.02	19.10	19.00	19.10
5052	NYSE	PCQ	Wed, Jul 28, 2021	18.93	18.99	18.82	18.99
5051	NYSE	PCQ	Tue, Jul 27, 2021	18.82	18.91	18.82	18.89
5050	NYSE	PCQ	Mon, Jul 26, 2021	18.99	18.99	18.80	18.93
5049	NYSE	PCQ	Fri, Jul 23, 2021	18.99	18.99	18.85	18.89
5048	NYSE	PCQ	Thu, Jul 22, 2021	18.88	18.93	18.70	18.85
5047	NYSE	PCQ	Wed, Jul 21, 2021	18.89	18.93	18.76	18.85
5046	NYSE	PCQ	Tue, Jul 20, 2021	18.90	19.13	18.58	18.76
5045	NYSE	PCQ	Mon, Jul 19, 2021	19.00	19.13	18.83	19.11
5044	NYSE	PCQ	Fri, Jul 16, 2021	19.08	19.24	19.01	19.14
5043	NYSE	PCQ	Thu, Jul 15, 2021	19.10	19.27	19.01	19.24
5042	NYSE	PCQ	Wed, Jul 14, 2021	19.16	19.19	19.10	19.10
5041	NYSE	PCQ	Tue, Jul 13, 2021	19.14	19.16	19.14	19.15
5040	NYSE	PCQ	Mon, Jul 12, 2021	19.14	19.16	19.14	19.14
5039	NYSE	PCQ	Fri, Jul 9, 2021	19.16	19.16	19.04	19.14
5038	NYSE	PCQ	Thu, Jul 8, 2021	19.20	19.20	19.12	19.10
5037	NYSE	PCQ	Wed, Jul 7, 2021	19.03	19.19	19.03	19.17
5036	NYSE	PCQ	Tue, Jul 6, 2021	19.02	19.15	19.02	19.03
5035	NYSE	PCQ	Fri, Jul 2, 2021	19.09	19.12	19.07	19.11
5034	NYSE	PCQ	Thu, Jul 1, 2021	19.06	19.10	18.99	19.08
5033	NYSE	PCQ	Wed, Jun 30, 2021	19.06	19.06	18.90	19.05
5032	NYSE	PCQ	Tue, Jun 29, 2021	19.08	19.08	18.99	19.01
5031	NYSE	PCQ	Mon, Jun 28, 2021	19.07	19.08	18.96	19.06
5030	NYSE	PCQ	Fri, Jun 25, 2021	19.00	19.09	18.90	19.08
5029	NYSE	PCQ	Thu, Jun 24, 2021	19.09	19.09	18.87	19.00
5028	NYSE	PCQ	Wed, Jun 23, 2021	18.79	18.90	18.72	18.89
5027	NYSE	PCQ	Tue, Jun 22, 2021	18.92	18.95	18.75	18.95
5026	NYSE	PCQ	Mon, Jun 21, 2021	18.78	18.94	18.55	18.92
5025	NYSE	PCQ	Fri, Jun 18, 2021	18.61	18.79	18.51	18.68
5024	NYSE	PCQ	Thu, Jun 17, 2021	18.87	18.96	18.87	18.92
5023	NYSE	PCQ	Wed, Jun 16, 2021	18.97	18.98	18.76	18.86
5022	NYSE	PCQ	Tue, Jun 15, 2021	19.00	19.00	18.74	18.96
5021	NYSE	PCQ	Mon, Jun 14, 2021	18.67	19.00	18.45	19.00
5020	NYSE	PCQ	Fri, Jun 11, 2021	18.43	18.79	18.38	18.73
5019	NYSE	PCQ	Thu, Jun 10, 2021	18.48	18.65	18.23	18.54
5018	NYSE	PCQ	Wed, Jun 9, 2021	18.63	18.63	18.48	18.43
5017	NYSE	PCQ	Tue, Jun 8, 2021	18.65	18.65	18.52	18.53
5016	NYSE	PCQ	Mon, Jun 7, 2021	18.66	18.66	18.50	18.59
5015	NYSE	PCQ	Fri, Jun 4, 2021	18.60	18.66	18.43	18.66
5014	NYSE	PCQ	Thu, Jun 3, 2021	18.60	18.60	18.42	18.52
5013	NYSE	PCQ	Wed, Jun 2, 2021	18.60	18.65	18.32	18.63
5012	NYSE	PCQ	Tue, Jun 1, 2021	18.57	18.66	18.21	18.66
5011	NYSE	PCQ	Fri, May 28, 2021	18.64	18.70	18.35	18.44
5010	NYSE	PCQ	Thu, May 27, 2021	18.63	18.63	18.31	18.47
5009	NYSE	PCQ	Wed, May 26, 2021	18.60	18.60	18.37	18.55
5008	NYSE	PCQ	Tue, May 25, 2021	18.54	18.62	18.53	18.56
5007	NYSE	PCQ	Mon, May 24, 2021	18.59	18.63	18.30	18.57
5006	NYSE	PCQ	Fri, May 21, 2021	18.43	18.51	18.42	18.51
5005	NYSE	PCQ	Thu, May 20, 2021	18.43	18.45	18.42	18.43
5004	NYSE	PCQ	Wed, May 19, 2021	18.48	18.48	18.37	18.41
5003	NYSE	PCQ	Tue, May 18, 2021	18.38	18.50	18.38	18.44
5002	NYSE	PCQ	Mon, May 17, 2021	18.41	18.49	18.41	18.42
5001	NYSE	PCQ	Fri, May 14, 2021	18.40	18.60	18.21	18.41
5000	NYSE	PCQ	Thu, May 13, 2021	18.50	18.54	18.44	18.48
4999	NYSE	PCQ	Wed, May 12, 2021	18.60	18.60	18.45	18.50
4998	NYSE	PCQ	Tue, May 11, 2021	18.58	18.60	18.58	18.52
4997	NYSE	PCQ	Mon, May 10, 2021	18.60	18.68	18.58	18.58
4996	NYSE	PCQ	Fri, May 7, 2021	18.95	18.95	18.42	18.70
4995	NYSE	PCQ	Thu, May 6, 2021	18.27	18.35	18.25	18.33
4994	NYSE	PCQ	Wed, May 5, 2021	18.15	18.29	18.14	18.29
4993	NYSE	PCQ	Tue, May 4, 2021	18.02	18.15	18.02	18.13
4992	NYSE	PCQ	Mon, May 3, 2021	18.15	18.15	18.00	18.10
4991	NYSE	PCQ	Fri, Apr 30, 2021	18.00	18.11	18.00	18.02
4990	NYSE	PCQ	Thu, Apr 29, 2021	17.95	18.04	17.94	18.00
4989	NYSE	PCQ	Wed, Apr 28, 2021	17.99	18.04	17.99	18.04
4988	NYSE	PCQ	Tue, Apr 27, 2021	18.09	18.10	17.95	18.02
4987	NYSE	PCQ	Mon, Apr 26, 2021	17.98	18.10	17.98	18.07
4986	NYSE	PCQ	Fri, Apr 23, 2021	18.00	18.00	17.92	17.92
4985	NYSE	PCQ	Thu, Apr 22, 2021	17.95	18.00	17.92	17.92
4984	NYSE	PCQ	Wed, Apr 21, 2021	18.02	18.03	17.92	17.97
4983	NYSE	PCQ	Tue, Apr 20, 2021	17.98	18.11	17.94	18.05
4982	NYSE	PCQ	Mon, Apr 19, 2021	17.91	18.10	17.91	17.98
4981	NYSE	PCQ	Fri, Apr 16, 2021	17.93	18.17	17.93	18.13
4980	NYSE	PCQ	Thu, Apr 15, 2021	17.93	18.10	17.90	18.01
4979	NYSE	PCQ	Wed, Apr 14, 2021	17.92	18.08	17.79	17.93
4978	NYSE	PCQ	Tue, Apr 13, 2021	18.20	18.20	17.80	17.92
4977	NYSE	PCQ	Mon, Apr 12, 2021	18.10	18.18	18.10	18.14
4976	NYSE	PCQ	Fri, Apr 9, 2021	18.25	18.29	18.11	18.19
4975	NYSE	PCQ	Thu, Apr 8, 2021	18.16	18.33	18.16	18.22
4974	NYSE	PCQ	Wed, Apr 7, 2021	18.12	18.19	18.05	18.13
4973	NYSE	PCQ	Tue, Apr 6, 2021	17.99	18.20	17.99	18.15
4972	NYSE	PCQ	Mon, Apr 5, 2021	18.01	18.18	18.01	18.08
4971	NYSE	PCQ	Thu, Apr 1, 2021	17.90	18.00	17.77	18.00
4970	NYSE	PCQ	Wed, Mar 31, 2021	17.78	17.86	17.78	17.81
4969	NYSE	PCQ	Tue, Mar 30, 2021	17.90	17.90	17.75	17.81
4968	NYSE	PCQ	Mon, Mar 29, 2021	17.83	17.87	17.82	17.86
4967	NYSE	PCQ	Fri, Mar 26, 2021	17.90	17.90	17.80	17.88
4966	NYSE	PCQ	Thu, Mar 25, 2021	17.90	17.90	17.85	17.87
4965	NYSE	PCQ	Wed, Mar 24, 2021	17.99	17.99	17.88	17.89
4964	NYSE	PCQ	Tue, Mar 23, 2021	17.91	18.08	17.88	17.91
4963	NYSE	PCQ	Mon, Mar 22, 2021	18.08	18.08	17.88	17.88
4962	NYSE	PCQ	Fri, Mar 19, 2021	17.93	17.93	17.79	17.92
4961	NYSE	PCQ	Thu, Mar 18, 2021	17.90	17.97	17.77	17.83
4960	NYSE	PCQ	Wed, Mar 17, 2021	17.78	18.06	17.78	17.95
4959	NYSE	PCQ	Tue, Mar 16, 2021	17.89	17.89	17.83	17.86
4958	NYSE	PCQ	Mon, Mar 15, 2021	17.92	18.17	17.85	17.87
4957	NYSE	PCQ	Fri, Mar 12, 2021	17.94	18.00	17.93	17.98
4956	NYSE	PCQ	Thu, Mar 11, 2021	18.00	18.00	17.90	18.00
4955	NYSE	PCQ	Wed, Mar 10, 2021	18.11	18.11	17.90	17.99
4954	NYSE	PCQ	Tue, Mar 9, 2021	18.01	18.14	18.00	18.07
4953	NYSE	PCQ	Mon, Mar 8, 2021	17.86	18.24	17.86	17.98
4952	NYSE	PCQ	Fri, Mar 5, 2021	18.19	18.26	17.85	17.86
4951	NYSE	PCQ	Thu, Mar 4, 2021	17.89	18.22	17.85	17.97
4950	NYSE	PCQ	Wed, Mar 3, 2021	17.97	17.99	17.84	17.91
4949	NYSE	PCQ	Tue, Mar 2, 2021	17.83	18.15	17.83	17.91
4948	NYSE	PCQ	Mon, Mar 1, 2021	17.99	17.99	17.82	17.89
4947	NYSE	PCQ	Fri, Feb 26, 2021	17.83	18.00	17.75	17.78
4946	NYSE	PCQ	Thu, Feb 25, 2021	17.91	18.09	17.69	17.69
4945	NYSE	PCQ	Wed, Feb 24, 2021	17.92	18.05	17.91	18.05
4944	NYSE	PCQ	Tue, Feb 23, 2021	18.12	18.12	17.95	18.00
4943	NYSE	PCQ	Mon, Feb 22, 2021	18.15	18.31	18.05	18.11
4942	NYSE	PCQ	Fri, Feb 19, 2021	18.30	18.41	18.15	18.15
4941	NYSE	PCQ	Thu, Feb 18, 2021	18.47	18.63	18.19	18.19
4940	NYSE	PCQ	Wed, Feb 17, 2021	18.50	18.62	18.40	18.62
4939	NYSE	PCQ	Tue, Feb 16, 2021	18.50	18.89	18.44	18.47
4938	NYSE	PCQ	Fri, Feb 12, 2021	18.65	18.93	18.59	18.63
4937	NYSE	PCQ	Thu, Feb 11, 2021	18.90	18.92	18.67	18.67
4936	NYSE	PCQ	Wed, Feb 10, 2021	18.94	18.96	18.60	18.60
4935	NYSE	PCQ	Tue, Feb 9, 2021	19.05	19.05	18.78	18.81
4934	NYSE	PCQ	Mon, Feb 8, 2021	19.10	19.10	18.50	18.78
4933	NYSE	PCQ	Fri, Feb 5, 2021	18.88	19.10	18.88	19.10
4932	NYSE	PCQ	Thu, Feb 4, 2021	18.65	19.00	18.65	18.89
4931	NYSE	PCQ	Wed, Feb 3, 2021	18.46	18.84	18.11	18.65
4930	NYSE	PCQ	Tue, Feb 2, 2021	18.29	18.44	18.17	18.36
4929	NYSE	PCQ	Mon, Feb 1, 2021	18.18	18.31	18.14	18.25
4928	NYSE	PCQ	Fri, Jan 29, 2021	17.91	18.08	17.89	18.04
4927	NYSE	PCQ	Thu, Jan 28, 2021	17.79	18.00	17.75	17.88
4926	NYSE	PCQ	Wed, Jan 27, 2021	17.89	17.98	17.73	17.73
4925	NYSE	PCQ	Tue, Jan 26, 2021	17.76	18.07	17.76	17.97
4924	NYSE	PCQ	Mon, Jan 25, 2021	17.95	18.07	17.81	17.81
4923	NYSE	PCQ	Fri, Jan 22, 2021	18.19	18.19	17.94	18.00
4922	NYSE	PCQ	Thu, Jan 21, 2021	18.10	18.21	17.63	18.11
4921	NYSE	PCQ	Wed, Jan 20, 2021	17.95	18.11	17.95	18.01
4920	NYSE	PCQ	Tue, Jan 19, 2021	18.09	18.18	17.84	18.01
4919	NYSE	PCQ	Fri, Jan 15, 2021	17.97	18.15	17.97	17.99
4918	NYSE	PCQ	Thu, Jan 14, 2021	18.07	18.07	17.98	18.03
4917	NYSE	PCQ	Wed, Jan 13, 2021	18.00	18.19	17.96	17.97
4916	NYSE	PCQ	Tue, Jan 12, 2021	18.18	18.18	17.98	17.94
4915	NYSE	PCQ	Mon, Jan 11, 2021	18.09	18.20	17.99	17.99
4914	NYSE	PCQ	Fri, Jan 8, 2021	18.20	18.20	18.00	18.10
4913	NYSE	PCQ	Thu, Jan 7, 2021	17.91	18.00	17.91	18.00
4912	NYSE	PCQ	Wed, Jan 6, 2021	18.00	18.03	17.85	18.00
4911	NYSE	PCQ	Tue, Jan 5, 2021	17.82	18.17	17.82	18.11
4910	NYSE	PCQ	Mon, Jan 4, 2021	18.23	18.23	17.87	17.96
4909	NYSE	PCQ	Thu, Dec 31, 2020	17.73	18.23	17.73	17.98
4908	NYSE	PCQ	Wed, Dec 30, 2020	18.00	18.00	17.73	17.86
4907	NYSE	PCQ	Tue, Dec 29, 2020	17.86	18.00	17.67	17.95
4906	NYSE	PCQ	Mon, Dec 28, 2020	17.97	18.07	17.78	17.87
4905	NYSE	PCQ	Thu, Dec 24, 2020	18.25	18.43	18.19	18.19
4904	NYSE	PCQ	Wed, Dec 23, 2020	18.18	18.20	18.14	18.19
4903	NYSE	PCQ	Tue, Dec 22, 2020	18.19	18.23	18.13	18.13
4902	NYSE	PCQ	Mon, Dec 21, 2020	18.13	18.22	18.09	18.17
4901	NYSE	PCQ	Fri, Dec 18, 2020	18.11	18.31	18.09	18.31
4900	NYSE	PCQ	Thu, Dec 17, 2020	18.11	18.11	18.07	18.10
4899	NYSE	PCQ	Wed, Dec 16, 2020	18.10	18.17	18.01	18.08
4898	NYSE	PCQ	Tue, Dec 15, 2020	18.31	18.39	18.11	18.20
4897	NYSE	PCQ	Mon, Dec 14, 2020	18.37	18.43	18.21	18.28
4896	NYSE	PCQ	Fri, Dec 11, 2020	18.40	18.40	18.13	18.34
4895	NYSE	PCQ	Thu, Dec 10, 2020	18.30	18.60	18.11	18.43
4894	NYSE	PCQ	Wed, Dec 9, 2020	18.18	18.24	18.06	18.12
4893	NYSE	PCQ	Tue, Dec 8, 2020	18.09	18.20	18.06	18.20
4892	NYSE	PCQ	Mon, Dec 7, 2020	18.02	18.10	18.00	18.10
4891	NYSE	PCQ	Fri, Dec 4, 2020	17.94	18.12	17.93	18.07
4890	NYSE	PCQ	Thu, Dec 3, 2020	17.85	18.12	17.75	18.05
4889	NYSE	PCQ	Wed, Dec 2, 2020	17.73	17.85	17.60	17.85
4888	NYSE	PCQ	Tue, Dec 1, 2020	17.59	17.74	17.42	17.72
4887	NYSE	PCQ	Mon, Nov 30, 2020	17.51	17.61	17.35	17.54
4886	NYSE	PCQ	Fri, Nov 27, 2020	17.40	17.45	17.29	17.44
4885	NYSE	PCQ	Wed, Nov 25, 2020	17.27	17.43	17.23	17.42
4884	NYSE	PCQ	Tue, Nov 24, 2020	17.39	17.39	17.26	17.30
4883	NYSE	PCQ	Mon, Nov 23, 2020	17.44	17.44	17.25	17.32
4882	NYSE	PCQ	Fri, Nov 20, 2020	17.30	17.45	17.22	17.36
4881	NYSE	PCQ	Thu, Nov 19, 2020	17.25	17.46	17.25	17.37
4880	NYSE	PCQ	Wed, Nov 18, 2020	17.30	17.40	17.20	17.35
4879	NYSE	PCQ	Tue, Nov 17, 2020	17.25	17.41	17.15	17.21
4878	NYSE	PCQ	Mon, Nov 16, 2020	17.32	17.36	17.20	17.28
4877	NYSE	PCQ	Fri, Nov 13, 2020	17.14	17.37	17.13	17.37
4876	NYSE	PCQ	Thu, Nov 12, 2020	17.14	17.14	17.10	17.12
4875	NYSE	PCQ	Wed, Nov 11, 2020	17.35	17.35	17.10	17.10
4874	NYSE	PCQ	Tue, Nov 10, 2020	17.12	17.40	17.12	17.16
4873	NYSE	PCQ	Mon, Nov 9, 2020	17.39	17.56	17.15	17.34
4872	NYSE	PCQ	Fri, Nov 6, 2020	17.19	17.40	17.06	17.14
4871	NYSE	PCQ	Thu, Nov 5, 2020	17.07	17.31	17.07	17.15
4870	NYSE	PCQ	Wed, Nov 4, 2020	16.95	17.21	16.95	17.02
4869	NYSE	PCQ	Tue, Nov 3, 2020	17.65	17.65	16.67	16.87
4868	NYSE	PCQ	Mon, Nov 2, 2020	17.65	17.65	17.41	17.58
4867	NYSE	PCQ	Fri, Oct 30, 2020	17.42	17.60	17.41	17.41
4866	NYSE	PCQ	Thu, Oct 29, 2020	17.58	17.70	17.45	17.45
4865	NYSE	PCQ	Wed, Oct 28, 2020	17.68	17.77	17.40	17.40
4864	NYSE	PCQ	Tue, Oct 27, 2020	17.72	17.85	17.58	17.64
4863	NYSE	PCQ	Mon, Oct 26, 2020	17.66	17.82	17.66	17.80
4862	NYSE	PCQ	Fri, Oct 23, 2020	17.72	17.73	17.64	17.64
4861	NYSE	PCQ	Thu, Oct 22, 2020	17.81	17.81	17.62	17.64
4860	NYSE	PCQ	Wed, Oct 21, 2020	17.80	17.88	17.72	17.72
4859	NYSE	PCQ	Tue, Oct 20, 2020	17.88	17.88	17.80	17.80
4858	NYSE	PCQ	Mon, Oct 19, 2020	17.85	17.90	17.80	17.80
4857	NYSE	PCQ	Fri, Oct 16, 2020	17.98	17.98	17.89	17.91
4856	NYSE	PCQ	Thu, Oct 15, 2020	17.89	17.99	17.82	17.91
4855	NYSE	PCQ	Wed, Oct 14, 2020	17.79	17.86	17.77	17.84
4854	NYSE	PCQ	Tue, Oct 13, 2020	17.81	17.88	17.73	17.85
4853	NYSE	PCQ	Mon, Oct 12, 2020	18.00	18.00	17.86	17.90
4852	NYSE	PCQ	Fri, Oct 9, 2020	17.74	18.09	17.74	17.84
4851	NYSE	PCQ	Thu, Oct 8, 2020	17.88	18.15	17.87	17.84
4850	NYSE	PCQ	Wed, Oct 7, 2020	18.05	18.20	18.02	18.03
4849	NYSE	PCQ	Tue, Oct 6, 2020	18.00	18.01	17.94	18.01
4848	NYSE	PCQ	Mon, Oct 5, 2020	17.93	18.00	17.86	17.98
4847	NYSE	PCQ	Fri, Oct 2, 2020	17.60	17.92	17.60	17.82
4846	NYSE	PCQ	Thu, Oct 1, 2020	17.93	17.93	17.64	17.75
4845	NYSE	PCQ	Wed, Sep 30, 2020	17.65	17.78	17.65	17.70
4844	NYSE	PCQ	Tue, Sep 29, 2020	17.74	17.85	17.60	17.61
4843	NYSE	PCQ	Mon, Sep 28, 2020	17.86	17.86	17.66	17.68
4842	NYSE	PCQ	Fri, Sep 25, 2020	17.93	17.93	17.79	17.80
4841	NYSE	PCQ	Thu, Sep 24, 2020	17.79	17.93	17.61	17.93
4840	NYSE	PCQ	Wed, Sep 23, 2020	17.79	17.79	17.73	17.76
4839	NYSE	PCQ	Tue, Sep 22, 2020	17.67	17.86	17.67	17.68
4838	NYSE	PCQ	Mon, Sep 21, 2020	18.06	18.11	17.59	17.66
4837	NYSE	PCQ	Fri, Sep 18, 2020	18.00	18.11	18.00	18.11
4836	NYSE	PCQ	Thu, Sep 17, 2020	18.15	18.16	18.01	18.01
4835	NYSE	PCQ	Wed, Sep 16, 2020	18.18	18.19	18.08	18.15
4834	NYSE	PCQ	Tue, Sep 15, 2020	17.96	18.20	17.96	18.12
4833	NYSE	PCQ	Mon, Sep 14, 2020	17.79	18.05	17.69	18.01
4832	NYSE	PCQ	Fri, Sep 11, 2020	17.56	17.68	17.56	17.68
4831	NYSE	PCQ	Thu, Sep 10, 2020	17.66	17.66	17.56	17.60
4830	NYSE	PCQ	Wed, Sep 9, 2020	17.31	17.75	17.31	17.62
4829	NYSE	PCQ	Tue, Sep 8, 2020	17.38	17.39	17.29	17.35
4828	NYSE	PCQ	Fri, Sep 4, 2020	17.71	17.71	17.42	17.42
4827	NYSE	PCQ	Thu, Sep 3, 2020	17.82	17.82	17.58	17.63
4826	NYSE	PCQ	Wed, Sep 2, 2020	17.60	17.80	17.51	17.80
4825	NYSE	PCQ	Tue, Sep 1, 2020	17.66	17.70	17.62	17.66
4824	NYSE	PCQ	Mon, Aug 31, 2020	17.66	17.68	17.60	17.66
4823	NYSE	PCQ	Fri, Aug 28, 2020	17.71	17.71	17.60	17.68
4822	NYSE	PCQ	Thu, Aug 27, 2020	17.72	17.79	17.58	17.65
4821	NYSE	PCQ	Wed, Aug 26, 2020	17.78	17.84	17.72	17.76
4820	NYSE	PCQ	Tue, Aug 25, 2020	17.74	17.80	17.74	17.80
4819	NYSE	PCQ	Mon, Aug 24, 2020	17.81	17.82	17.76	17.76
4818	NYSE	PCQ	Fri, Aug 21, 2020	17.86	17.86	17.68	17.68
4817	NYSE	PCQ	Thu, Aug 20, 2020	17.63	17.88	17.63	17.87
4816	NYSE	PCQ	Wed, Aug 19, 2020	17.71	17.77	17.68	17.77
4815	NYSE	PCQ	Tue, Aug 18, 2020	17.72	17.77	17.65	17.77
4814	NYSE	PCQ	Mon, Aug 17, 2020	17.63	17.87	17.63	17.76
4813	NYSE	PCQ	Fri, Aug 14, 2020	17.77	17.77	17.63	17.66
4812	NYSE	PCQ	Thu, Aug 13, 2020	17.85	17.95	17.53	17.78
4811	NYSE	PCQ	Wed, Aug 12, 2020	17.98	18.06	17.88	18.03
4810	NYSE	PCQ	Tue, Aug 11, 2020	17.85	18.00	17.74	17.90
4809	NYSE	PCQ	Mon, Aug 10, 2020	17.58	17.76	17.58	17.64
4808	NYSE	PCQ	Fri, Aug 7, 2020	17.58	17.93	17.39	17.63
4807	NYSE	PCQ	Thu, Aug 6, 2020	17.29	17.58	17.21	17.55
4806	NYSE	PCQ	Wed, Aug 5, 2020	17.00	17.50	16.99	17.30
4805	NYSE	PCQ	Tue, Aug 4, 2020	16.69	17.04	16.65	17.02
4804	NYSE	PCQ	Mon, Aug 3, 2020	16.65	16.68	16.54	16.59
4803	NYSE	PCQ	Fri, Jul 31, 2020	16.55	16.63	16.43	16.55
4802	NYSE	PCQ	Thu, Jul 30, 2020	16.63	16.74	16.54	16.58
4801	NYSE	PCQ	Wed, Jul 29, 2020	16.63	16.65	16.55	16.63
4800	NYSE	PCQ	Tue, Jul 28, 2020	16.62	16.64	16.50	16.63
4799	NYSE	PCQ	Mon, Jul 27, 2020	16.59	16.66	16.50	16.64
4798	NYSE	PCQ	Fri, Jul 24, 2020	16.65	16.65	16.50	16.58
4797	NYSE	PCQ	Thu, Jul 23, 2020	16.58	16.69	16.53	16.67
4796	NYSE	PCQ	Wed, Jul 22, 2020	16.58	16.69	16.53	16.69
4795	NYSE	PCQ	Tue, Jul 21, 2020	16.46	16.63	16.46	16.60
4794	NYSE	PCQ	Mon, Jul 20, 2020	16.49	16.53	16.40	16.52
4793	NYSE	PCQ	Fri, Jul 17, 2020	16.46	16.56	16.46	16.56
4792	NYSE	PCQ	Thu, Jul 16, 2020	16.38	16.54	16.35	16.53
4791	NYSE	PCQ	Wed, Jul 15, 2020	16.33	16.49	16.33	16.49
4790	NYSE	PCQ	Tue, Jul 14, 2020	16.26	16.46	16.18	16.40
4789	NYSE	PCQ	Mon, Jul 13, 2020	16.42	16.52	16.25	16.26
4788	NYSE	PCQ	Fri, Jul 10, 2020	16.19	16.44	16.08	16.42
4787	NYSE	PCQ	Thu, Jul 9, 2020	16.22	16.29	16.15	16.22
4786	NYSE	PCQ	Wed, Jul 8, 2020	16.11	16.26	16.10	16.26
4785	NYSE	PCQ	Tue, Jul 7, 2020	15.86	16.10	15.86	16.10
4784	NYSE	PCQ	Mon, Jul 6, 2020	16.12	16.15	15.90	15.90
4783	NYSE	PCQ	Thu, Jul 2, 2020	15.92	16.09	15.81	15.97
4782	NYSE	PCQ	Wed, Jul 1, 2020	16.06	16.11	15.62	15.85
4781	NYSE	PCQ	Tue, Jun 30, 2020	16.08	16.17	16.00	16.00
4780	NYSE	PCQ	Mon, Jun 29, 2020	16.29	16.29	16.10	16.11
4779	NYSE	PCQ	Fri, Jun 26, 2020	16.18	16.27	16.11	16.26
4778	NYSE	PCQ	Thu, Jun 25, 2020	16.13	16.32	16.07	16.22
4777	NYSE	PCQ	Wed, Jun 24, 2020	16.13	16.27	15.94	16.27
4776	NYSE	PCQ	Tue, Jun 23, 2020	16.19	16.33	16.19	16.24
4775	NYSE	PCQ	Mon, Jun 22, 2020	16.11	16.20	16.05	16.19
4774	NYSE	PCQ	Fri, Jun 19, 2020	16.30	16.30	15.99	16.03
4773	NYSE	PCQ	Thu, Jun 18, 2020	16.20	16.41	16.19	16.32
4772	NYSE	PCQ	Wed, Jun 17, 2020	16.28	16.44	16.27	16.29
4771	NYSE	PCQ	Tue, Jun 16, 2020	16.20	16.39	16.11	16.24
4770	NYSE	PCQ	Mon, Jun 15, 2020	16.01	16.19	16.01	16.02
4769	NYSE	PCQ	Fri, Jun 12, 2020	16.11	16.28	16.03	16.14
4768	NYSE	PCQ	Thu, Jun 11, 2020	16.10	16.29	16.07	16.10
4767	NYSE	PCQ	Wed, Jun 10, 2020	16.63	16.73	16.20	16.38
4766	NYSE	PCQ	Tue, Jun 9, 2020	16.61	16.69	16.37	16.46
4765	NYSE	PCQ	Mon, Jun 8, 2020	16.50	16.57	16.40	16.55
4764	NYSE	PCQ	Fri, Jun 5, 2020	16.58	16.60	16.35	16.45
4763	NYSE	PCQ	Thu, Jun 4, 2020	16.50	16.96	16.31	16.35
4762	NYSE	PCQ	Wed, Jun 3, 2020	16.56	16.62	16.48	16.54
4761	NYSE	PCQ	Tue, Jun 2, 2020	16.35	16.52	16.27	16.52
4760	NYSE	PCQ	Mon, Jun 1, 2020	16.30	16.37	16.20	16.25
4759	NYSE	PCQ	Fri, May 29, 2020	16.09	16.14	16.04	16.10
4758	NYSE	PCQ	Thu, May 28, 2020	15.99	16.09	15.80	16.00
4757	NYSE	PCQ	Wed, May 27, 2020	15.73	15.94	15.73	15.91
4756	NYSE	PCQ	Tue, May 26, 2020	15.89	16.30	15.68	15.80
4755	NYSE	PCQ	Fri, May 22, 2020	15.59	15.78	15.50	15.78
4754	NYSE	PCQ	Thu, May 21, 2020	15.47	15.57	15.42	15.53
4753	NYSE	PCQ	Wed, May 20, 2020	15.44	15.46	15.27	15.38
4752	NYSE	PCQ	Tue, May 19, 2020	15.16	15.45	15.16	15.29
4751	NYSE	PCQ	Mon, May 18, 2020	15.33	15.48	15.10	15.16
4750	NYSE	PCQ	Fri, May 15, 2020	15.14	15.20	15.01	15.14
4749	NYSE	PCQ	Thu, May 14, 2020	15.20	15.22	15.06	15.07
4748	NYSE	PCQ	Wed, May 13, 2020	15.44	15.50	15.16	15.16
4747	NYSE	PCQ	Tue, May 12, 2020	15.64	15.64	15.46	15.50
4746	NYSE	PCQ	Mon, May 11, 2020	15.59	15.70	15.43	15.65
4745	NYSE	PCQ	Fri, May 8, 2020	15.59	15.80	15.35	15.72
4744	NYSE	PCQ	Thu, May 7, 2020	15.86	15.86	15.62	15.62
4743	NYSE	PCQ	Wed, May 6, 2020	15.73	15.76	15.62	15.75
4742	NYSE	PCQ	Tue, May 5, 2020	15.84	15.84	15.64	15.75
4741	NYSE	PCQ	Mon, May 4, 2020	15.51	15.83	15.49	15.67
4740	NYSE	PCQ	Fri, May 1, 2020	15.76	15.89	15.42	15.47
4739	NYSE	PCQ	Thu, Apr 30, 2020	15.70	15.82	15.51	15.58
4738	NYSE	PCQ	Wed, Apr 29, 2020	15.70	15.90	15.40	15.70
4737	NYSE	PCQ	Tue, Apr 28, 2020	15.50	15.55	15.33	15.38
4736	NYSE	PCQ	Mon, Apr 27, 2020	15.76	16.10	15.33	15.33
4735	NYSE	PCQ	Fri, Apr 24, 2020	16.26	16.28	15.75	15.86
4734	NYSE	PCQ	Thu, Apr 23, 2020	16.61	16.61	16.26	16.26
4733	NYSE	PCQ	Wed, Apr 22, 2020	16.50	17.07	16.27	16.79
4732	NYSE	PCQ	Tue, Apr 21, 2020	16.58	16.81	16.38	16.62
4731	NYSE	PCQ	Mon, Apr 20, 2020	16.58	16.98	16.58	16.60
4730	NYSE	PCQ	Fri, Apr 17, 2020	16.53	17.00	16.45	17.00
4729	NYSE	PCQ	Thu, Apr 16, 2020	16.26	16.85	16.18	16.85
4728	NYSE	PCQ	Wed, Apr 15, 2020	16.01	16.50	16.01	16.50
4727	NYSE	PCQ	Tue, Apr 14, 2020	15.54	16.50	15.22	16.30
4726	NYSE	PCQ	Mon, Apr 13, 2020	15.87	16.04	15.12	15.66
4725	NYSE	PCQ	Thu, Apr 9, 2020	15.90	16.32	15.70	16.07
4724	NYSE	PCQ	Wed, Apr 8, 2020	15.47	16.14	15.47	15.70
4723	NYSE	PCQ	Tue, Apr 7, 2020	15.10	15.65	15.10	15.61
4722	NYSE	PCQ	Mon, Apr 6, 2020	14.78	15.25	14.78	14.97
4721	NYSE	PCQ	Fri, Apr 3, 2020	14.86	15.03	14.50	14.80
4720	NYSE	PCQ	Thu, Apr 2, 2020	14.70	15.17	14.70	15.14
4719	NYSE	PCQ	Wed, Apr 1, 2020	15.39	15.61	14.55	14.84
4718	NYSE	PCQ	Tue, Mar 31, 2020	15.09	15.66	15.09	15.63
4717	NYSE	PCQ	Mon, Mar 30, 2020	14.27	15.39	14.27	15.32
4716	NYSE	PCQ	Fri, Mar 27, 2020	14.87	15.04	14.00	14.13
4715	NYSE	PCQ	Thu, Mar 26, 2020	14.01	15.40	13.99	14.77
4714	NYSE	PCQ	Wed, Mar 25, 2020	13.21	14.18	13.21	13.75
4713	NYSE	PCQ	Tue, Mar 24, 2020	12.77	13.83	12.55	13.10
4712	NYSE	PCQ	Mon, Mar 23, 2020	13.93	13.93	12.65	12.66
4711	NYSE	PCQ	Fri, Mar 20, 2020	14.13	14.86	13.40	13.97
4710	NYSE	PCQ	Thu, Mar 19, 2020	13.13	14.00	13.13	13.99
4709	NYSE	PCQ	Wed, Mar 18, 2020	13.78	14.76	13.09	13.40
4708	NYSE	PCQ	Tue, Mar 17, 2020	14.55	15.63	14.55	14.81
4707	NYSE	PCQ	Mon, Mar 16, 2020	15.85	15.85	14.07	14.55
4706	NYSE	PCQ	Fri, Mar 13, 2020	15.63	16.27	15.54	16.24
4705	NYSE	PCQ	Thu, Mar 12, 2020	15.76	16.30	14.46	15.92
4704	NYSE	PCQ	Wed, Mar 11, 2020	16.62	16.87	16.26	16.26
4703	NYSE	PCQ	Tue, Mar 10, 2020	17.00	17.00	16.63	16.62
4702	NYSE	PCQ	Mon, Mar 9, 2020	17.69	17.69	16.53	16.85
4701	NYSE	PCQ	Fri, Mar 6, 2020	17.99	18.06	17.68	17.78
4700	NYSE	PCQ	Thu, Mar 5, 2020	18.76	18.77	17.93	17.95
4699	NYSE	PCQ	Wed, Mar 4, 2020	18.68	18.90	18.68	18.73
4698	NYSE	PCQ	Tue, Mar 3, 2020	18.66	18.95	18.61	18.65
4697	NYSE	PCQ	Mon, Mar 2, 2020	18.61	18.98	18.50	18.60
4696	NYSE	PCQ	Fri, Feb 28, 2020	18.77	19.19	18.61	18.82
4695	NYSE	PCQ	Thu, Feb 27, 2020	19.33	19.33	18.73	18.73
4694	NYSE	PCQ	Wed, Feb 26, 2020	19.04	19.34	19.04	19.34
4693	NYSE	PCQ	Tue, Feb 25, 2020	19.07	19.14	19.02	19.08
4692	NYSE	PCQ	Mon, Feb 24, 2020	19.15	19.20	19.06	19.09
4691	NYSE	PCQ	Fri, Feb 21, 2020	19.04	19.24	19.04	19.08
4690	NYSE	PCQ	Thu, Feb 20, 2020	19.09	19.20	19.00	19.06
4689	NYSE	PCQ	Wed, Feb 19, 2020	19.02	19.16	19.00	19.09
4688	NYSE	PCQ	Tue, Feb 18, 2020	19.00	19.06	18.92	18.95
4687	NYSE	PCQ	Fri, Feb 14, 2020	19.09	19.09	19.01	19.01
4686	NYSE	PCQ	Thu, Feb 13, 2020	19.16	19.16	18.97	19.04
4685	NYSE	PCQ	Wed, Feb 12, 2020	19.04	19.25	18.98	19.20
4684	NYSE	PCQ	Tue, Feb 11, 2020	19.19	19.40	19.06	19.09
4683	NYSE	PCQ	Mon, Feb 10, 2020	19.18	19.30	19.13	19.19
4682	NYSE	PCQ	Fri, Feb 7, 2020	19.11	19.18	19.11	19.18
4681	NYSE	PCQ	Thu, Feb 6, 2020	19.20	19.20	18.88	19.12
4680	NYSE	PCQ	Wed, Feb 5, 2020	19.00	19.20	18.93	19.20
4679	NYSE	PCQ	Tue, Feb 4, 2020	18.84	18.97	18.81	18.91
4678	NYSE	PCQ	Mon, Feb 3, 2020	18.85	18.90	18.83	18.84
4677	NYSE	PCQ	Fri, Jan 31, 2020	18.84	18.90	18.84	18.90
4676	NYSE	PCQ	Thu, Jan 30, 2020	18.87	18.87	18.82	18.85
4675	NYSE	PCQ	Wed, Jan 29, 2020	18.93	18.95	18.84	18.86
4674	NYSE	PCQ	Tue, Jan 28, 2020	18.87	18.98	18.87	18.95
4673	NYSE	PCQ	Mon, Jan 27, 2020	18.88	18.95	18.87	18.87
4672	NYSE	PCQ	Fri, Jan 24, 2020	18.91	18.99	18.88	18.89
4671	NYSE	PCQ	Thu, Jan 23, 2020	18.93	18.98	18.90	18.90
4670	NYSE	PCQ	Wed, Jan 22, 2020	19.02	19.08	18.90	18.92
4669	NYSE	PCQ	Tue, Jan 21, 2020	19.08	19.17	18.93	19.00
4668	NYSE	PCQ	Fri, Jan 17, 2020	19.12	19.17	18.93	19.09
4667	NYSE	PCQ	Thu, Jan 16, 2020	19.08	19.20	19.08	19.17
4666	NYSE	PCQ	Wed, Jan 15, 2020	19.01	19.12	19.01	19.12
4665	NYSE	PCQ	Tue, Jan 14, 2020	19.05	19.05	19.01	19.04
4664	NYSE	PCQ	Mon, Jan 13, 2020	19.03	19.06	19.03	19.05
4663	NYSE	PCQ	Fri, Jan 10, 2020	19.03	19.09	19.00	19.05
4662	NYSE	PCQ	Thu, Jan 9, 2020	19.12	19.15	19.00	19.03
4661	NYSE	PCQ	Wed, Jan 8, 2020	19.25	19.51	19.15	19.16
4660	NYSE	PCQ	Tue, Jan 7, 2020	19.50	19.50	19.26	19.26
4659	NYSE	PCQ	Mon, Jan 6, 2020	19.54	19.59	19.36	19.36
4658	NYSE	PCQ	Fri, Jan 3, 2020	19.40	19.80	19.06	19.74
4657	NYSE	PCQ	Thu, Jan 2, 2020	19.81	20.08	19.81	20.06
4656	NYSE	PCQ	Tue, Dec 31, 2019	19.82	19.93	19.74	19.86
4655	NYSE	PCQ	Mon, Dec 30, 2019	19.80	19.86	19.75	19.82
4654	NYSE	PCQ	Fri, Dec 27, 2019	19.93	19.93	19.75	19.75
4653	NYSE	PCQ	Thu, Dec 26, 2019	20.09	20.20	19.85	19.98
4652	NYSE	PCQ	Tue, Dec 24, 2019	20.15	20.15	20.08	20.10
4651	NYSE	PCQ	Mon, Dec 23, 2019	19.98	20.19	19.95	20.16
4650	NYSE	PCQ	Fri, Dec 20, 2019	20.00	20.03	19.85	19.96
4649	NYSE	PCQ	Thu, Dec 19, 2019	20.15	20.19	19.94	19.94
4648	NYSE	PCQ	Wed, Dec 18, 2019	20.25	20.25	20.15	20.15
4647	NYSE	PCQ	Tue, Dec 17, 2019	20.30	20.31	20.20	20.21
4646	NYSE	PCQ	Mon, Dec 16, 2019	20.11	20.31	20.09	20.26
4645	NYSE	PCQ	Fri, Dec 13, 2019	20.10	20.23	20.00	20.23
4644	NYSE	PCQ	Thu, Dec 12, 2019	20.23	20.28	20.09	20.10
4643	NYSE	PCQ	Wed, Dec 11, 2019	20.26	20.38	20.06	20.37
4642	NYSE	PCQ	Tue, Dec 10, 2019	20.76	20.78	20.22	20.30
4641	NYSE	PCQ	Mon, Dec 9, 2019	20.57	20.66	20.46	20.66
4640	NYSE	PCQ	Fri, Dec 6, 2019	20.45	20.48	20.20	20.45
4639	NYSE	PCQ	Thu, Dec 5, 2019	20.49	20.49	20.28	20.35
4638	NYSE	PCQ	Wed, Dec 4, 2019	20.50	20.50	20.34	20.34
4637	NYSE	PCQ	Tue, Dec 3, 2019	20.40	20.48	20.21	20.48
4636	NYSE	PCQ	Mon, Dec 2, 2019	20.10	20.38	20.10	20.25
4635	NYSE	PCQ	Fri, Nov 29, 2019	20.26	20.26	20.08	20.08
4634	NYSE	PCQ	Wed, Nov 27, 2019	20.20	20.30	20.04	20.09
4633	NYSE	PCQ	Tue, Nov 26, 2019	20.24	20.42	20.05	20.14
4632	NYSE	PCQ	Mon, Nov 25, 2019	20.35	20.40	20.10	20.10
4631	NYSE	PCQ	Fri, Nov 22, 2019	20.47	20.47	20.29	20.29
4630	NYSE	PCQ	Thu, Nov 21, 2019	20.48	20.48	20.16	20.23
4629	NYSE	PCQ	Wed, Nov 20, 2019	20.32	20.48	20.11	20.45
4628	NYSE	PCQ	Tue, Nov 19, 2019	20.19	20.32	20.19	20.32
4627	NYSE	PCQ	Mon, Nov 18, 2019	20.14	20.32	20.14	20.32
4626	NYSE	PCQ	Fri, Nov 15, 2019	20.10	20.25	20.08	20.20
4625	NYSE	PCQ	Thu, Nov 14, 2019	19.92	20.22	19.92	20.21
4624	NYSE	PCQ	Wed, Nov 13, 2019	20.02	20.12	19.92	19.92
4623	NYSE	PCQ	Tue, Nov 12, 2019	20.00	20.06	20.00	20.02
4622	NYSE	PCQ	Mon, Nov 11, 2019	20.06	20.06	20.00	20.03
4621	NYSE	PCQ	Fri, Nov 8, 2019	20.00	20.20	19.97	20.06
4620	NYSE	PCQ	Thu, Nov 7, 2019	20.08	20.25	19.90	20.17
4619	NYSE	PCQ	Wed, Nov 6, 2019	20.10	20.13	20.03	20.13
4618	NYSE	PCQ	Tue, Nov 5, 2019	20.13	20.13	19.93	20.07
4617	NYSE	PCQ	Mon, Nov 4, 2019	19.99	20.14	19.83	20.08
4616	NYSE	PCQ	Fri, Nov 1, 2019	20.00	20.00	19.87	20.00
4615	NYSE	PCQ	Thu, Oct 31, 2019	19.94	19.94	19.70	19.87
4614	NYSE	PCQ	Wed, Oct 30, 2019	19.86	19.88	19.66	19.81
4613	NYSE	PCQ	Tue, Oct 29, 2019	19.87	19.87	19.73	19.74
4612	NYSE	PCQ	Mon, Oct 28, 2019	19.73	19.73	19.60	19.73
4611	NYSE	PCQ	Fri, Oct 25, 2019	19.78	19.87	19.70	19.73
4610	NYSE	PCQ	Thu, Oct 24, 2019	19.89	19.89	19.69	19.76
4609	NYSE	PCQ	Wed, Oct 23, 2019	19.84	19.84	19.68	19.68
4608	NYSE	PCQ	Tue, Oct 22, 2019	19.74	19.80	19.61	19.73
4607	NYSE	PCQ	Mon, Oct 21, 2019	19.90	19.90	19.67	19.67
4606	NYSE	PCQ	Fri, Oct 18, 2019	19.81	19.96	19.70	19.70
4605	NYSE	PCQ	Thu, Oct 17, 2019	19.98	19.98	19.67	19.72
4604	NYSE	PCQ	Wed, Oct 16, 2019	19.75	20.20	19.75	19.80
4603	NYSE	PCQ	Tue, Oct 15, 2019	19.68	19.83	19.67	19.82
4602	NYSE	PCQ	Mon, Oct 14, 2019	19.68	19.72	19.62	19.69
4601	NYSE	PCQ	Fri, Oct 11, 2019	19.71	19.88	19.61	19.62
4600	NYSE	PCQ	Thu, Oct 10, 2019	19.95	19.95	19.63	19.71
4599	NYSE	PCQ	Wed, Oct 9, 2019	20.17	20.34	19.77	19.84
4598	NYSE	PCQ	Tue, Oct 8, 2019	19.96	20.15	19.96	20.07
4597	NYSE	PCQ	Mon, Oct 7, 2019	19.98	20.02	19.96	20.02
4596	NYSE	PCQ	Fri, Oct 4, 2019	19.92	20.00	19.88	20.00
4595	NYSE	PCQ	Thu, Oct 3, 2019	19.80	19.99	19.80	19.98
4594	NYSE	PCQ	Wed, Oct 2, 2019	19.76	19.89	19.73	19.80
4593	NYSE	PCQ	Tue, Oct 1, 2019	19.59	19.79	19.59	19.70
4592	NYSE	PCQ	Mon, Sep 30, 2019	19.75	19.85	19.62	19.68
4591	NYSE	PCQ	Fri, Sep 27, 2019	19.72	19.92	19.64	19.75
4590	NYSE	PCQ	Thu, Sep 26, 2019	19.54	19.80	19.54	19.80
4589	NYSE	PCQ	Wed, Sep 25, 2019	19.58	19.60	19.51	19.60
4588	NYSE	PCQ	Tue, Sep 24, 2019	19.84	19.84	19.62	19.67
4587	NYSE	PCQ	Mon, Sep 23, 2019	19.69	19.78	19.59	19.71
4586	NYSE	PCQ	Fri, Sep 20, 2019	19.55	19.72	19.55	19.72
4585	NYSE	PCQ	Thu, Sep 19, 2019	19.60	19.68	19.53	19.56
4584	NYSE	PCQ	Wed, Sep 18, 2019	19.72	19.73	19.60	19.73
4583	NYSE	PCQ	Tue, Sep 17, 2019	19.20	19.73	19.11	19.62
4582	NYSE	PCQ	Mon, Sep 16, 2019	19.24	19.48	18.92	19.31
4581	NYSE	PCQ	Fri, Sep 13, 2019	19.36	19.40	19.02	19.28
4580	NYSE	PCQ	Thu, Sep 12, 2019	19.70	19.70	19.42	19.48
4579	NYSE	PCQ	Wed, Sep 11, 2019	19.79	19.79	19.70	19.63
4578	NYSE	PCQ	Tue, Sep 10, 2019	19.78	19.81	19.78	19.80
4577	NYSE	PCQ	Mon, Sep 9, 2019	19.86	19.89	19.67	19.82
4576	NYSE	PCQ	Fri, Sep 6, 2019	19.84	20.00	19.84	19.90
4575	NYSE	PCQ	Thu, Sep 5, 2019	19.80	19.92	19.72	19.92
4574	NYSE	PCQ	Wed, Sep 4, 2019	19.80	19.99	19.52	19.99
4573	NYSE	PCQ	Tue, Sep 3, 2019	19.57	19.80	19.48	19.80
4572	NYSE	PCQ	Fri, Aug 30, 2019	19.56	19.59	19.48	19.56
4571	NYSE	PCQ	Thu, Aug 29, 2019	19.61	19.67	19.55	19.56
4570	NYSE	PCQ	Wed, Aug 28, 2019	19.66	19.70	19.61	19.61
4569	NYSE	PCQ	Tue, Aug 27, 2019	19.68	19.75	19.68	19.68
4568	NYSE	PCQ	Mon, Aug 26, 2019	19.62	19.72	19.49	19.70
4567	NYSE	PCQ	Fri, Aug 23, 2019	19.50	19.62	19.34	19.62
4566	NYSE	PCQ	Thu, Aug 22, 2019	19.30	19.62	19.20	19.38
4565	NYSE	PCQ	Wed, Aug 21, 2019	19.03	19.35	18.95	19.05
4564	NYSE	PCQ	Tue, Aug 20, 2019	18.96	19.26	18.96	19.11
4563	NYSE	PCQ	Mon, Aug 19, 2019	19.41	19.41	18.86	19.00
4562	NYSE	PCQ	Fri, Aug 16, 2019	19.50	19.68	19.50	19.50
4561	NYSE	PCQ	Thu, Aug 15, 2019	19.64	19.78	19.50	19.50
4560	NYSE	PCQ	Wed, Aug 14, 2019	19.80	19.80	19.50	19.63
4559	NYSE	PCQ	Tue, Aug 13, 2019	19.50	19.61	19.50	19.61
4558	NYSE	PCQ	Mon, Aug 12, 2019	19.59	19.66	19.52	19.63
4557	NYSE	PCQ	Fri, Aug 9, 2019	19.45	19.67	19.42	19.64
4556	NYSE	PCQ	Thu, Aug 8, 2019	19.69	19.89	19.56	19.53
4555	NYSE	PCQ	Wed, Aug 7, 2019	19.77	19.93	19.50	19.52
4554	NYSE	PCQ	Tue, Aug 6, 2019	19.75	19.96	19.75	19.76
4553	NYSE	PCQ	Mon, Aug 5, 2019	19.75	19.94	19.67	19.85
4552	NYSE	PCQ	Fri, Aug 2, 2019	19.42	19.60	19.29	19.60
4551	NYSE	PCQ	Thu, Aug 1, 2019	19.35	19.50	19.31	19.42
4550	NYSE	PCQ	Wed, Jul 31, 2019	19.20	19.27	19.18	19.19
4549	NYSE	PCQ	Tue, Jul 30, 2019	19.40	19.40	19.16	19.35
4548	NYSE	PCQ	Mon, Jul 29, 2019	19.29	19.38	19.20	19.24
4547	NYSE	PCQ	Fri, Jul 26, 2019	19.17	19.40	19.10	19.15
4546	NYSE	PCQ	Thu, Jul 25, 2019	19.24	19.29	19.21	19.22
4545	NYSE	PCQ	Wed, Jul 24, 2019	19.04	19.29	19.04	19.29
4544	NYSE	PCQ	Tue, Jul 23, 2019	19.20	19.20	19.08	19.20
4543	NYSE	PCQ	Mon, Jul 22, 2019	19.06	19.20	19.01	19.07
4542	NYSE	PCQ	Fri, Jul 19, 2019	19.07	19.15	18.99	19.15
4541	NYSE	PCQ	Thu, Jul 18, 2019	19.20	19.21	18.90	19.01
4540	NYSE	PCQ	Wed, Jul 17, 2019	19.18	19.31	19.10	19.10
4539	NYSE	PCQ	Tue, Jul 16, 2019	19.09	19.18	19.04	19.18
4538	NYSE	PCQ	Mon, Jul 15, 2019	18.96	19.10	18.96	19.09
4537	NYSE	PCQ	Fri, Jul 12, 2019	19.02	19.07	18.83	18.88
4536	NYSE	PCQ	Thu, Jul 11, 2019	19.25	19.25	19.01	19.12
4535	NYSE	PCQ	Wed, Jul 10, 2019	19.39	19.44	19.25	19.23
4534	NYSE	PCQ	Tue, Jul 9, 2019	19.23	19.59	19.20	19.21
4533	NYSE	PCQ	Mon, Jul 8, 2019	19.45	19.58	19.24	19.41
4532	NYSE	PCQ	Fri, Jul 5, 2019	19.20	19.80	19.14	19.47
4531	NYSE	PCQ	Wed, Jul 3, 2019	19.05	19.20	19.05	19.20
4530	NYSE	PCQ	Tue, Jul 2, 2019	18.89	19.16	18.81	19.05
4529	NYSE	PCQ	Mon, Jul 1, 2019	18.80	18.86	18.68	18.69
4528	NYSE	PCQ	Fri, Jun 28, 2019	18.84	18.89	18.67	18.67
4527	NYSE	PCQ	Thu, Jun 27, 2019	18.69	18.82	18.64	18.70
4526	NYSE	PCQ	Wed, Jun 26, 2019	18.64	18.89	18.60	18.89
4525	NYSE	PCQ	Tue, Jun 25, 2019	18.72	18.76	18.63	18.63
4524	NYSE	PCQ	Mon, Jun 24, 2019	18.83	18.83	18.71	18.72
4523	NYSE	PCQ	Fri, Jun 21, 2019	18.96	18.96	18.75	18.80
4522	NYSE	PCQ	Thu, Jun 20, 2019	18.68	18.90	18.68	18.86
4521	NYSE	PCQ	Wed, Jun 19, 2019	18.67	18.74	18.60	18.64
4520	NYSE	PCQ	Tue, Jun 18, 2019	18.70	18.84	18.65	18.66
4519	NYSE	PCQ	Mon, Jun 17, 2019	19.04	19.05	18.63	18.68
4518	NYSE	PCQ	Fri, Jun 14, 2019	19.36	19.36	19.10	19.10
4517	NYSE	PCQ	Thu, Jun 13, 2019	19.26	19.37	18.87	19.37
4516	NYSE	PCQ	Wed, Jun 12, 2019	19.44	19.44	19.20	19.25
4515	NYSE	PCQ	Tue, Jun 11, 2019	19.07	19.90	19.07	19.03
4514	NYSE	PCQ	Mon, Jun 10, 2019	19.06	19.20	18.82	19.08
4513	NYSE	PCQ	Fri, Jun 7, 2019	18.87	20.00	18.81	18.89
4512	NYSE	PCQ	Thu, Jun 6, 2019	18.72	19.00	18.70	18.95
4511	NYSE	PCQ	Wed, Jun 5, 2019	18.70	18.87	18.70	18.80
4510	NYSE	PCQ	Tue, Jun 4, 2019	18.68	18.77	18.68	18.73
4509	NYSE	PCQ	Mon, Jun 3, 2019	18.40	18.78	18.40	18.69
4508	NYSE	PCQ	Fri, May 31, 2019	18.63	18.97	18.52	18.58
4507	NYSE	PCQ	Thu, May 30, 2019	18.68	19.00	18.61	18.82
4506	NYSE	PCQ	Wed, May 29, 2019	18.77	18.81	18.55	18.78
4505	NYSE	PCQ	Tue, May 28, 2019	18.72	18.77	18.72	18.76
4504	NYSE	PCQ	Fri, May 24, 2019	18.76	18.76	18.62	18.69
4503	NYSE	PCQ	Thu, May 23, 2019	18.81	18.81	18.61	18.77
4502	NYSE	PCQ	Wed, May 22, 2019	18.69	18.81	18.60	18.70
4501	NYSE	PCQ	Tue, May 21, 2019	18.56	18.75	18.56	18.62
4500	NYSE	PCQ	Mon, May 20, 2019	18.54	18.60	18.54	18.58
4499	NYSE	PCQ	Fri, May 17, 2019	18.65	18.65	18.53	18.57
4498	NYSE	PCQ	Thu, May 16, 2019	18.48	18.61	18.46	18.56
4497	NYSE	PCQ	Wed, May 15, 2019	18.35	18.47	18.35	18.47
4496	NYSE	PCQ	Tue, May 14, 2019	18.37	18.53	18.36	18.40
4495	NYSE	PCQ	Mon, May 13, 2019	18.41	18.47	18.37	18.37
4494	NYSE	PCQ	Fri, May 10, 2019	18.85	18.85	18.40	18.40
4493	NYSE	PCQ	Thu, May 9, 2019	18.25	19.04	18.19	18.89
4492	NYSE	PCQ	Wed, May 8, 2019	18.18	18.25	18.13	18.24
4491	NYSE	PCQ	Tue, May 7, 2019	18.22	18.25	18.11	18.20
4490	NYSE	PCQ	Mon, May 6, 2019	18.04	18.25	18.03	18.23
4489	NYSE	PCQ	Fri, May 3, 2019	18.00	18.07	18.00	18.05
4488	NYSE	PCQ	Thu, May 2, 2019	18.03	18.09	17.98	17.98
4487	NYSE	PCQ	Wed, May 1, 2019	17.98	18.03	17.96	17.99
4486	NYSE	PCQ	Tue, Apr 30, 2019	18.04	18.04	17.94	17.99
4485	NYSE	PCQ	Mon, Apr 29, 2019	18.02	18.06	18.01	18.01
4484	NYSE	PCQ	Fri, Apr 26, 2019	18.01	18.14	18.01	18.09
4483	NYSE	PCQ	Thu, Apr 25, 2019	17.95	18.09	17.95	18.09
4482	NYSE	PCQ	Wed, Apr 24, 2019	17.94	18.17	17.94	17.95
4481	NYSE	PCQ	Tue, Apr 23, 2019	18.09	18.14	17.91	17.95
4480	NYSE	PCQ	Mon, Apr 22, 2019	18.16	18.23	18.07	18.07
4479	NYSE	PCQ	Thu, Apr 18, 2019	18.07	18.19	18.00	18.17
4478	NYSE	PCQ	Wed, Apr 17, 2019	18.05	18.15	17.95	18.08
4477	NYSE	PCQ	Tue, Apr 16, 2019	18.01	18.18	18.00	18.06
4476	NYSE	PCQ	Mon, Apr 15, 2019	18.06	18.13	18.01	18.05
4475	NYSE	PCQ	Fri, Apr 12, 2019	17.98	18.16	17.98	18.06
4474	NYSE	PCQ	Thu, Apr 11, 2019	18.10	18.12	18.06	18.11
4473	NYSE	PCQ	Wed, Apr 10, 2019	18.06	18.19	18.06	18.13
4472	NYSE	PCQ	Tue, Apr 9, 2019	18.03	18.25	17.95	18.16
4471	NYSE	PCQ	Mon, Apr 8, 2019	18.01	18.20	17.98	18.13
4470	NYSE	PCQ	Fri, Apr 5, 2019	18.00	18.04	17.99	18.03
4469	NYSE	PCQ	Thu, Apr 4, 2019	17.99	18.10	17.95	18.07
4468	NYSE	PCQ	Wed, Apr 3, 2019	17.95	18.08	17.86	18.00
4467	NYSE	PCQ	Tue, Apr 2, 2019	17.91	18.09	17.88	17.96
4466	NYSE	PCQ	Mon, Apr 1, 2019	17.94	18.09	17.80	17.92
4465	NYSE	PCQ	Fri, Mar 29, 2019	17.95	17.95	17.85	17.94
4464	NYSE	PCQ	Thu, Mar 28, 2019	18.10	18.29	17.80	17.96
4463	NYSE	PCQ	Wed, Mar 27, 2019	17.78	18.00	17.78	18.00
4462	NYSE	PCQ	Tue, Mar 26, 2019	17.77	17.87	17.69	17.79
4461	NYSE	PCQ	Mon, Mar 25, 2019	17.70	17.83	17.70	17.77
4460	NYSE	PCQ	Fri, Mar 22, 2019	17.90	17.90	17.69	17.73
4459	NYSE	PCQ	Thu, Mar 21, 2019	17.50	17.79	17.41	17.70
4458	NYSE	PCQ	Wed, Mar 20, 2019	17.57	17.65	17.50	17.59
4457	NYSE	PCQ	Tue, Mar 19, 2019	17.50	17.60	17.37	17.60
4456	NYSE	PCQ	Mon, Mar 18, 2019	17.34	17.55	17.34	17.55
4455	NYSE	PCQ	Fri, Mar 15, 2019	17.24	17.40	17.22	17.38
4454	NYSE	PCQ	Thu, Mar 14, 2019	17.12	17.27	17.09	17.23
4453	NYSE	PCQ	Wed, Mar 13, 2019	17.17	17.21	17.14	17.20
4452	NYSE	PCQ	Tue, Mar 12, 2019	17.15	17.17	17.05	17.17
4451	NYSE	PCQ	Mon, Mar 11, 2019	17.20	17.20	17.01	17.11
4450	NYSE	PCQ	Fri, Mar 8, 2019	17.12	17.25	17.10	17.10
4449	NYSE	PCQ	Thu, Mar 7, 2019	17.32	17.34	17.25	17.22
4448	NYSE	PCQ	Wed, Mar 6, 2019	17.35	17.37	17.28	17.29
4447	NYSE	PCQ	Tue, Mar 5, 2019	17.30	17.38	17.25	17.37
4446	NYSE	PCQ	Mon, Mar 4, 2019	17.20	17.30	17.14	17.27
4445	NYSE	PCQ	Fri, Mar 1, 2019	17.20	17.24	17.07	17.23
4444	NYSE	PCQ	Thu, Feb 28, 2019	17.11	17.20	17.11	17.20
4443	NYSE	PCQ	Wed, Feb 27, 2019	17.08	17.20	17.05	17.20
4442	NYSE	PCQ	Tue, Feb 26, 2019	17.05	17.25	17.05	17.24
4441	NYSE	PCQ	Mon, Feb 25, 2019	17.15	17.19	17.00	17.08
4440	NYSE	PCQ	Fri, Feb 22, 2019	17.23	17.24	17.14	17.24
4439	NYSE	PCQ	Thu, Feb 21, 2019	17.23	17.23	17.11	17.22
4438	NYSE	PCQ	Wed, Feb 20, 2019	17.23	17.23	17.13	17.23
4437	NYSE	PCQ	Tue, Feb 19, 2019	17.12	17.15	17.03	17.15
4436	NYSE	PCQ	Fri, Feb 15, 2019	17.12	17.23	17.10	17.11
4435	NYSE	PCQ	Thu, Feb 14, 2019	17.12	17.23	17.12	17.14
4434	NYSE	PCQ	Wed, Feb 13, 2019	17.09	17.25	17.09	17.17
4433	NYSE	PCQ	Tue, Feb 12, 2019	17.16	17.22	17.11	17.12
4432	NYSE	PCQ	Mon, Feb 11, 2019	17.18	17.25	17.06	17.24
4431	NYSE	PCQ	Fri, Feb 8, 2019	17.14	17.25	17.14	17.19
4430	NYSE	PCQ	Thu, Feb 7, 2019	17.05	17.22	17.05	17.11
4429	NYSE	PCQ	Wed, Feb 6, 2019	17.19	17.22	17.15	17.17
4428	NYSE	PCQ	Tue, Feb 5, 2019	17.25	17.25	17.13	17.22
4427	NYSE	PCQ	Mon, Feb 4, 2019	17.08	17.18	17.03	17.16
4426	NYSE	PCQ	Fri, Feb 1, 2019	17.04	17.10	17.03	17.10
4425	NYSE	PCQ	Thu, Jan 31, 2019	16.83	17.05	16.83	17.04
4424	NYSE	PCQ	Wed, Jan 30, 2019	16.80	17.05	16.80	16.97
4423	NYSE	PCQ	Tue, Jan 29, 2019	17.01	17.01	16.85	16.88
4422	NYSE	PCQ	Mon, Jan 28, 2019	16.75	17.05	16.64	17.04
4421	NYSE	PCQ	Fri, Jan 25, 2019	16.63	16.75	16.55	16.70
4420	NYSE	PCQ	Thu, Jan 24, 2019	16.63	16.66	16.53	16.63
4419	NYSE	PCQ	Wed, Jan 23, 2019	16.44	16.63	16.44	16.63
4418	NYSE	PCQ	Tue, Jan 22, 2019	16.41	16.50	16.37	16.50
4417	NYSE	PCQ	Fri, Jan 18, 2019	16.41	16.49	16.40	16.43
4416	NYSE	PCQ	Thu, Jan 17, 2019	16.50	16.50	16.38	16.50
4415	NYSE	PCQ	Wed, Jan 16, 2019	16.39	16.50	16.38	16.50
4414	NYSE	PCQ	Tue, Jan 15, 2019	16.34	16.49	16.34	16.42
4413	NYSE	PCQ	Mon, Jan 14, 2019	16.55	16.55	16.34	16.44
4412	NYSE	PCQ	Fri, Jan 11, 2019	16.47	16.59	16.47	16.56
4411	NYSE	PCQ	Thu, Jan 10, 2019	16.55	16.63	16.51	16.54
4410	NYSE	PCQ	Wed, Jan 9, 2019	16.48	16.55	16.44	16.55
4409	NYSE	PCQ	Tue, Jan 8, 2019	16.36	16.45	16.11	16.27
4408	NYSE	PCQ	Mon, Jan 7, 2019	16.57	16.74	16.33	16.33
4407	NYSE	PCQ	Fri, Jan 4, 2019	16.57	16.57	16.45	16.50
4406	NYSE	PCQ	Thu, Jan 3, 2019	16.12	16.57	16.12	16.45
4405	NYSE	PCQ	Wed, Jan 2, 2019	16.19	16.54	16.05	16.54
4404	NYSE	PCQ	Mon, Dec 31, 2018	16.11	16.25	16.11	16.15
4403	NYSE	PCQ	Fri, Dec 28, 2018	16.37	16.39	16.00	16.12
4402	NYSE	PCQ	Thu, Dec 27, 2018	16.29	16.40	16.06	16.30
4401	NYSE	PCQ	Wed, Dec 26, 2018	16.56	16.57	16.28	16.42
4400	NYSE	PCQ	Mon, Dec 24, 2018	16.32	16.32	16.09	16.20
4399	NYSE	PCQ	Fri, Dec 21, 2018	16.20	16.21	16.00	16.00
4398	NYSE	PCQ	Thu, Dec 20, 2018	16.26	16.55	16.07	16.50
4397	NYSE	PCQ	Wed, Dec 19, 2018	16.54	16.54	16.32	16.37
4396	NYSE	PCQ	Tue, Dec 18, 2018	15.98	16.48	15.98	16.46
4395	NYSE	PCQ	Mon, Dec 17, 2018	16.12	16.41	15.98	15.98
4394	NYSE	PCQ	Fri, Dec 14, 2018	16.10	16.47	16.10	16.31
4393	NYSE	PCQ	Thu, Dec 13, 2018	16.11	16.44	16.08	16.12
4392	NYSE	PCQ	Wed, Dec 12, 2018	16.56	16.56	16.08	16.08
4391	NYSE	PCQ	Tue, Dec 11, 2018	16.60	16.60	16.30	16.48
4390	NYSE	PCQ	Mon, Dec 10, 2018	16.41	16.55	16.36	16.36
4389	NYSE	PCQ	Fri, Dec 7, 2018	16.14	16.63	16.13	16.55
4388	NYSE	PCQ	Thu, Dec 6, 2018	15.95	16.27	15.95	16.23
4387	NYSE	PCQ	Tue, Dec 4, 2018	16.12	16.26	16.01	16.08
4386	NYSE	PCQ	Mon, Dec 3, 2018	16.05	16.10	15.94	16.02
4385	NYSE	PCQ	Fri, Nov 30, 2018	15.85	16.00	15.85	15.99
4384	NYSE	PCQ	Thu, Nov 29, 2018	15.75	15.90	15.60	15.73
4383	NYSE	PCQ	Wed, Nov 28, 2018	15.60	15.75	15.50	15.75
4382	NYSE	PCQ	Tue, Nov 27, 2018	15.51	15.60	15.45	15.60
4381	NYSE	PCQ	Mon, Nov 26, 2018	15.50	15.69	15.45	15.51
4380	NYSE	PCQ	Fri, Nov 23, 2018	15.46	15.49	15.42	15.44
4379	NYSE	PCQ	Wed, Nov 21, 2018	15.42	15.63	15.42	15.42
4378	NYSE	PCQ	Tue, Nov 20, 2018	15.62	15.77	15.42	15.44
4377	NYSE	PCQ	Mon, Nov 19, 2018	15.36	15.83	15.36	15.42
4376	NYSE	PCQ	Fri, Nov 16, 2018	15.45	15.55	15.38	15.38
4375	NYSE	PCQ	Thu, Nov 15, 2018	15.81	15.90	15.40	15.40
4374	NYSE	PCQ	Wed, Nov 14, 2018	15.82	15.82	15.70	15.70
4373	NYSE	PCQ	Tue, Nov 13, 2018	15.84	15.91	15.76	15.76
4372	NYSE	PCQ	Mon, Nov 12, 2018	15.60	15.95	15.46	15.84
4371	NYSE	PCQ	Fri, Nov 9, 2018	15.60	15.60	15.45	15.46
4370	NYSE	PCQ	Thu, Nov 8, 2018	15.70	15.74	15.43	15.60
4369	NYSE	PCQ	Wed, Nov 7, 2018	15.28	15.65	15.28	15.65
4368	NYSE	PCQ	Tue, Nov 6, 2018	15.23	15.28	15.23	15.26
4367	NYSE	PCQ	Mon, Nov 5, 2018	15.20	15.30	15.20	15.28
4366	NYSE	PCQ	Fri, Nov 2, 2018	15.30	15.30	15.02	15.15
4365	NYSE	PCQ	Thu, Nov 1, 2018	15.15	15.48	15.01	15.19
4364	NYSE	PCQ	Wed, Oct 31, 2018	14.92	15.09	14.85	15.04
4363	NYSE	PCQ	Tue, Oct 30, 2018	15.18	15.18	14.75	14.90
4362	NYSE	PCQ	Mon, Oct 29, 2018	15.27	15.47	15.00	15.18
4361	NYSE	PCQ	Fri, Oct 26, 2018	15.15	15.64	14.82	15.37
4360	NYSE	PCQ	Thu, Oct 25, 2018	14.98	15.29	14.75	15.20
4359	NYSE	PCQ	Wed, Oct 24, 2018	14.76	14.91	14.66	14.82
4358	NYSE	PCQ	Tue, Oct 23, 2018	14.62	14.79	14.61	14.67
4357	NYSE	PCQ	Mon, Oct 22, 2018	14.81	14.93	14.55	14.69
4356	NYSE	PCQ	Fri, Oct 19, 2018	14.99	15.05	14.90	14.95
4355	NYSE	PCQ	Thu, Oct 18, 2018	15.06	15.06	14.95	14.98
4354	NYSE	PCQ	Wed, Oct 17, 2018	14.93	14.99	14.86	14.93
4353	NYSE	PCQ	Tue, Oct 16, 2018	14.84	14.97	14.83	14.90
4352	NYSE	PCQ	Mon, Oct 15, 2018	14.93	15.00	14.76	14.90
4351	NYSE	PCQ	Fri, Oct 12, 2018	14.89	14.93	14.76	14.93
4350	NYSE	PCQ	Thu, Oct 11, 2018	15.26	15.26	14.35	14.66
4349	NYSE	PCQ	Wed, Oct 10, 2018	15.19	15.43	15.00	15.02
4348	NYSE	PCQ	Tue, Oct 9, 2018	15.11	15.28	15.11	15.18
4347	NYSE	PCQ	Mon, Oct 8, 2018	15.83	15.83	14.87	15.21
4346	NYSE	PCQ	Fri, Oct 5, 2018	15.91	16.07	15.77	15.81
4345	NYSE	PCQ	Thu, Oct 4, 2018	16.04	16.06	15.88	15.94
4344	NYSE	PCQ	Wed, Oct 3, 2018	16.08	16.10	15.87	16.07
4343	NYSE	PCQ	Tue, Oct 2, 2018	16.11	16.40	16.08	16.10
4342	NYSE	PCQ	Mon, Oct 1, 2018	16.06	16.21	15.83	16.11
4341	NYSE	PCQ	Fri, Sep 28, 2018	15.98	16.06	15.87	15.93
4340	NYSE	PCQ	Thu, Sep 27, 2018	16.41	16.41	16.00	16.00
4339	NYSE	PCQ	Wed, Sep 26, 2018	16.24	16.24	15.95	16.13
4338	NYSE	PCQ	Tue, Sep 25, 2018	16.12	16.42	16.07	16.35
4337	NYSE	PCQ	Mon, Sep 24, 2018	16.05	16.22	16.04	16.12
4336	NYSE	PCQ	Fri, Sep 21, 2018	16.21	16.29	16.01	16.06
4335	NYSE	PCQ	Thu, Sep 20, 2018	16.38	16.40	16.22	16.22
4334	NYSE	PCQ	Wed, Sep 19, 2018	16.50	16.51	16.35	16.35
4333	NYSE	PCQ	Tue, Sep 18, 2018	16.48	16.63	16.48	16.51
4332	NYSE	PCQ	Mon, Sep 17, 2018	16.77	16.81	16.61	16.61
4331	NYSE	PCQ	Fri, Sep 14, 2018	16.95	16.95	16.78	16.81
4330	NYSE	PCQ	Thu, Sep 13, 2018	16.88	17.05	16.88	16.95
4329	NYSE	PCQ	Wed, Sep 12, 2018	17.03	17.03	16.92	16.87
4328	NYSE	PCQ	Tue, Sep 11, 2018	17.12	17.12	17.00	17.00
4327	NYSE	PCQ	Mon, Sep 10, 2018	16.91	17.28	16.90	17.13
4326	NYSE	PCQ	Fri, Sep 7, 2018	17.03	17.09	16.93	17.02
4325	NYSE	PCQ	Thu, Sep 6, 2018	16.94	17.10	16.90	17.09
4324	NYSE	PCQ	Wed, Sep 5, 2018	16.81	17.06	16.81	16.98
4323	NYSE	PCQ	Tue, Sep 4, 2018	16.96	16.97	16.86	16.86
4322	NYSE	PCQ	Fri, Aug 31, 2018	16.92	16.96	16.90	16.90
4321	NYSE	PCQ	Thu, Aug 30, 2018	16.97	17.02	16.93	17.00
4320	NYSE	PCQ	Wed, Aug 29, 2018	16.97	17.04	16.92	16.98
4319	NYSE	PCQ	Tue, Aug 28, 2018	16.96	17.05	16.91	17.00
4318	NYSE	PCQ	Mon, Aug 27, 2018	17.12	17.12	16.90	16.95
4317	NYSE	PCQ	Fri, Aug 24, 2018	17.03	17.12	16.99	17.10
4316	NYSE	PCQ	Thu, Aug 23, 2018	17.00	17.03	17.00	17.03
4315	NYSE	PCQ	Wed, Aug 22, 2018	16.88	17.09	16.87	17.09
4314	NYSE	PCQ	Tue, Aug 21, 2018	16.89	16.94	16.85	16.89
4313	NYSE	PCQ	Mon, Aug 20, 2018	16.87	16.94	16.87	16.90
4312	NYSE	PCQ	Fri, Aug 17, 2018	16.98	17.11	16.92	16.93
4311	NYSE	PCQ	Thu, Aug 16, 2018	16.94	17.00	16.94	16.99
4310	NYSE	PCQ	Wed, Aug 15, 2018	17.10	17.11	16.96	16.99
4309	NYSE	PCQ	Tue, Aug 14, 2018	17.23	17.23	16.96	17.10
4308	NYSE	PCQ	Mon, Aug 13, 2018	17.00	17.24	16.86	17.24
4307	NYSE	PCQ	Fri, Aug 10, 2018	17.20	17.20	17.00	17.01
4306	NYSE	PCQ	Thu, Aug 9, 2018	17.11	17.28	17.11	17.20
4305	NYSE	PCQ	Wed, Aug 8, 2018	16.98	17.16	16.98	17.15
4304	NYSE	PCQ	Tue, Aug 7, 2018	16.99	17.25	16.97	16.97
4303	NYSE	PCQ	Mon, Aug 6, 2018	16.87	17.04	16.86	17.04
4302	NYSE	PCQ	Fri, Aug 3, 2018	16.90	16.94	16.84	16.90
4301	NYSE	PCQ	Thu, Aug 2, 2018	17.01	17.01	16.86	16.90
4300	NYSE	PCQ	Wed, Aug 1, 2018	16.87	16.90	16.81	16.86
4299	NYSE	PCQ	Tue, Jul 31, 2018	16.93	16.95	16.81	16.90
4298	NYSE	PCQ	Mon, Jul 30, 2018	16.99	16.99	16.88	16.93
4297	NYSE	PCQ	Fri, Jul 27, 2018	17.15	17.15	16.92	16.92
4296	NYSE	PCQ	Thu, Jul 26, 2018	17.05	17.05	17.00	17.00
4295	NYSE	PCQ	Wed, Jul 25, 2018	17.02	17.11	17.02	17.04
4294	NYSE	PCQ	Tue, Jul 24, 2018	17.16	17.16	17.03	17.03
4293	NYSE	PCQ	Mon, Jul 23, 2018	17.17	17.21	17.13	17.15
4292	NYSE	PCQ	Fri, Jul 20, 2018	17.12	17.17	17.10	17.13
4291	NYSE	PCQ	Thu, Jul 19, 2018	17.15	17.18	17.10	17.15
4290	NYSE	PCQ	Wed, Jul 18, 2018	17.20	17.28	17.01	17.13
4289	NYSE	PCQ	Tue, Jul 17, 2018	17.23	17.29	17.10	17.27
4288	NYSE	PCQ	Mon, Jul 16, 2018	17.07	17.23	17.07	17.18
4287	NYSE	PCQ	Fri, Jul 13, 2018	17.05	17.17	17.04	17.08
4286	NYSE	PCQ	Thu, Jul 12, 2018	17.05	17.07	17.00	17.01
4285	NYSE	PCQ	Wed, Jul 11, 2018	17.15	17.19	17.02	17.04
4284	NYSE	PCQ	Tue, Jul 10, 2018	17.08	17.18	17.01	17.10
4283	NYSE	PCQ	Mon, Jul 9, 2018	17.00	17.11	16.97	17.11
4282	NYSE	PCQ	Fri, Jul 6, 2018	16.94	17.00	16.94	16.99
4281	NYSE	PCQ	Thu, Jul 5, 2018	16.93	17.00	16.92	16.94
4280	NYSE	PCQ	Tue, Jul 3, 2018	16.99	17.10	16.98	16.98
4279	NYSE	PCQ	Mon, Jul 2, 2018	16.96	17.03	16.90	17.01
4278	NYSE	PCQ	Fri, Jun 29, 2018	16.78	16.96	16.76	16.96
4277	NYSE	PCQ	Thu, Jun 28, 2018	16.70	16.93	16.70	16.93
4276	NYSE	PCQ	Wed, Jun 27, 2018	16.71	16.91	16.71	16.83
4275	NYSE	PCQ	Tue, Jun 26, 2018	16.68	16.78	16.67	16.77
4274	NYSE	PCQ	Mon, Jun 25, 2018	16.68	16.68	16.64	16.68
4273	NYSE	PCQ	Fri, Jun 22, 2018	16.68	16.68	16.62	16.63
4272	NYSE	PCQ	Thu, Jun 21, 2018	16.67	16.69	16.59	16.64
4271	NYSE	PCQ	Wed, Jun 20, 2018	16.66	16.78	16.62	16.72
4270	NYSE	PCQ	Tue, Jun 19, 2018	16.55	16.62	16.52	16.62
4269	NYSE	PCQ	Mon, Jun 18, 2018	16.56	16.70	16.55	16.69
4268	NYSE	PCQ	Fri, Jun 15, 2018	16.45	16.59	16.40	16.56
4267	NYSE	PCQ	Thu, Jun 14, 2018	16.39	16.42	16.32	16.41
4266	NYSE	PCQ	Wed, Jun 13, 2018	16.36	16.36	16.15	16.31
4265	NYSE	PCQ	Tue, Jun 12, 2018	16.15	16.39	16.13	16.31
4264	NYSE	PCQ	Mon, Jun 11, 2018	16.13	16.28	16.13	16.20
4263	NYSE	PCQ	Fri, Jun 8, 2018	16.18	16.30	16.14	16.16
4262	NYSE	PCQ	Thu, Jun 7, 2018	16.49	16.49	16.28	16.20
4261	NYSE	PCQ	Wed, Jun 6, 2018	16.55	16.55	16.27	16.43
4260	NYSE	PCQ	Tue, Jun 5, 2018	16.35	16.52	16.33	16.46
4259	NYSE	PCQ	Mon, Jun 4, 2018	16.31	16.36	16.21	16.35
4258	NYSE	PCQ	Fri, Jun 1, 2018	16.23	16.30	16.09	16.21
4257	NYSE	PCQ	Thu, May 31, 2018	16.11	16.17	16.07	16.13
4256	NYSE	PCQ	Wed, May 30, 2018	16.25	16.26	16.06	16.07
4255	NYSE	PCQ	Tue, May 29, 2018	15.97	16.45	15.97	16.10
4254	NYSE	PCQ	Fri, May 25, 2018	16.05	16.18	15.95	16.06
4253	NYSE	PCQ	Thu, May 24, 2018	15.94	16.10	15.85	15.99
4252	NYSE	PCQ	Wed, May 23, 2018	15.75	16.25	15.71	15.95
4251	NYSE	PCQ	Tue, May 22, 2018	15.82	15.90	15.63	15.75
4250	NYSE	PCQ	Mon, May 21, 2018	15.90	15.91	15.79	15.83
4249	NYSE	PCQ	Fri, May 18, 2018	15.98	15.98	15.81	15.89
4248	NYSE	PCQ	Thu, May 17, 2018	15.90	15.95	15.78	15.86
4247	NYSE	PCQ	Wed, May 16, 2018	16.00	16.01	15.78	15.80
4246	NYSE	PCQ	Tue, May 15, 2018	15.98	16.15	15.87	15.87
4245	NYSE	PCQ	Mon, May 14, 2018	16.14	16.33	16.06	16.07
4244	NYSE	PCQ	Fri, May 11, 2018	16.40	16.43	16.10	16.29
4243	NYSE	PCQ	Thu, May 10, 2018	16.12	16.40	16.03	16.40
4242	NYSE	PCQ	Wed, May 9, 2018	16.14	16.25	15.87	16.07
4241	NYSE	PCQ	Tue, May 8, 2018	15.90	16.25	15.61	16.25
4240	NYSE	PCQ	Mon, May 7, 2018	15.25	15.65	15.22	15.61
4239	NYSE	PCQ	Fri, May 4, 2018	15.09	15.20	15.07	15.13
4238	NYSE	PCQ	Thu, May 3, 2018	15.18	15.18	15.06	15.07
4237	NYSE	PCQ	Wed, May 2, 2018	14.92	15.10	14.92	15.09
4236	NYSE	PCQ	Tue, May 1, 2018	14.92	14.96	14.85	14.90
4235	NYSE	PCQ	Mon, Apr 30, 2018	14.80	14.87	14.80	14.85
4234	NYSE	PCQ	Fri, Apr 27, 2018	14.82	14.83	14.75	14.82
4233	NYSE	PCQ	Thu, Apr 26, 2018	14.58	14.80	14.58	14.73
4232	NYSE	PCQ	Wed, Apr 25, 2018	14.70	14.70	14.63	14.67
4231	NYSE	PCQ	Tue, Apr 24, 2018	14.77	14.77	14.69	14.72
4230	NYSE	PCQ	Mon, Apr 23, 2018	14.77	14.77	14.68	14.72
4229	NYSE	PCQ	Fri, Apr 20, 2018	14.69	14.84	14.66	14.74
4228	NYSE	PCQ	Thu, Apr 19, 2018	14.69	14.71	14.63	14.71
4227	NYSE	PCQ	Wed, Apr 18, 2018	14.70	14.76	14.69	14.71
4226	NYSE	PCQ	Tue, Apr 17, 2018	14.75	14.77	14.69	14.77
4225	NYSE	PCQ	Mon, Apr 16, 2018	14.75	14.77	14.68	14.77
4224	NYSE	PCQ	Fri, Apr 13, 2018	14.80	14.80	14.70	14.75
4223	NYSE	PCQ	Thu, Apr 12, 2018	14.77	14.81	14.70	14.74
4222	NYSE	PCQ	Wed, Apr 11, 2018	14.80	14.82	14.76	14.79
4221	NYSE	PCQ	Tue, Apr 10, 2018	14.82	14.86	14.78	14.76
4220	NYSE	PCQ	Mon, Apr 9, 2018	14.77	14.88	14.77	14.88
4219	NYSE	PCQ	Fri, Apr 6, 2018	14.80	14.85	14.80	14.80
4218	NYSE	PCQ	Thu, Apr 5, 2018	14.85	14.85	14.75	14.80
4217	NYSE	PCQ	Wed, Apr 4, 2018	14.74	14.81	14.74	14.76
4216	NYSE	PCQ	Tue, Apr 3, 2018	14.70	14.81	14.70	14.79
4215	NYSE	PCQ	Mon, Apr 2, 2018	14.81	14.81	14.69	14.69
4214	NYSE	PCQ	Thu, Mar 29, 2018	14.78	14.81	14.70	14.72
4213	NYSE	PCQ	Wed, Mar 28, 2018	14.69	14.78	14.68	14.78
4212	NYSE	PCQ	Tue, Mar 27, 2018	14.65	14.67	14.60	14.67
4211	NYSE	PCQ	Mon, Mar 26, 2018	14.58	14.65	14.58	14.63
4210	NYSE	PCQ	Fri, Mar 23, 2018	14.67	14.67	14.58	14.58
4209	NYSE	PCQ	Thu, Mar 22, 2018	14.68	14.68	14.61	14.62
4208	NYSE	PCQ	Wed, Mar 21, 2018	14.70	14.73	14.64	14.70
4207	NYSE	PCQ	Tue, Mar 20, 2018	14.66	14.72	14.66	14.70
4206	NYSE	PCQ	Mon, Mar 19, 2018	14.77	14.77	14.68	14.70
4205	NYSE	PCQ	Fri, Mar 16, 2018	14.71	14.75	14.71	14.72
4204	NYSE	PCQ	Thu, Mar 15, 2018	14.85	14.85	14.71	14.74
4203	NYSE	PCQ	Wed, Mar 14, 2018	14.72	14.81	14.69	14.77
4202	NYSE	PCQ	Tue, Mar 13, 2018	14.75	14.83	14.71	14.75
4201	NYSE	PCQ	Mon, Mar 12, 2018	14.95	14.98	14.75	14.75
4200	NYSE	PCQ	Fri, Mar 9, 2018	15.01	15.01	14.93	14.95
4199	NYSE	PCQ	Thu, Mar 8, 2018	15.01	15.07	15.01	14.97
4198	NYSE	PCQ	Wed, Mar 7, 2018	14.95	15.09	14.95	15.03
4197	NYSE	PCQ	Tue, Mar 6, 2018	15.10	15.10	14.97	14.99
4196	NYSE	PCQ	Mon, Mar 5, 2018	14.96	15.06	14.96	15.05
4195	NYSE	PCQ	Fri, Mar 2, 2018	14.82	14.99	14.82	14.95
4194	NYSE	PCQ	Thu, Mar 1, 2018	14.74	14.92	14.67	14.82
4193	NYSE	PCQ	Wed, Feb 28, 2018	14.66	14.72	14.64	14.65
4192	NYSE	PCQ	Tue, Feb 27, 2018	14.80	14.81	14.65	14.69
4191	NYSE	PCQ	Mon, Feb 26, 2018	14.75	14.88	14.73	14.75
4190	NYSE	PCQ	Fri, Feb 23, 2018	14.60	14.80	14.56	14.80
4189	NYSE	PCQ	Thu, Feb 22, 2018	14.64	14.76	14.43	14.44
4188	NYSE	PCQ	Wed, Feb 21, 2018	14.70	14.91	14.64	14.64
4187	NYSE	PCQ	Tue, Feb 20, 2018	15.24	15.24	14.70	14.70
4186	NYSE	PCQ	Fri, Feb 16, 2018	15.38	15.51	15.29	15.33
4185	NYSE	PCQ	Thu, Feb 15, 2018	15.59	15.60	15.32	15.35
4184	NYSE	PCQ	Wed, Feb 14, 2018	15.62	15.68	15.62	15.62
4183	NYSE	PCQ	Tue, Feb 13, 2018	15.74	15.80	15.68	15.70
4182	NYSE	PCQ	Mon, Feb 12, 2018	15.62	15.81	15.60	15.78
4181	NYSE	PCQ	Fri, Feb 9, 2018	15.95	15.95	15.51	15.60
4180	NYSE	PCQ	Thu, Feb 8, 2018	15.83	15.93	15.83	15.75
4179	NYSE	PCQ	Wed, Feb 7, 2018	15.94	16.00	15.86	15.89
4178	NYSE	PCQ	Tue, Feb 6, 2018	15.63	15.91	15.60	15.84
4177	NYSE	PCQ	Mon, Feb 5, 2018	15.88	15.97	15.49	15.68
4176	NYSE	PCQ	Fri, Feb 2, 2018	15.92	15.99	15.88	15.89
4175	NYSE	PCQ	Thu, Feb 1, 2018	16.15	16.23	16.02	16.05
4174	NYSE	PCQ	Wed, Jan 31, 2018	16.02	16.18	16.02	16.12
4173	NYSE	PCQ	Tue, Jan 30, 2018	15.98	16.11	15.92	16.01
4172	NYSE	PCQ	Mon, Jan 29, 2018	16.51	16.57	15.90	15.92
4171	NYSE	PCQ	Fri, Jan 26, 2018	17.14	17.14	16.66	16.67
4170	NYSE	PCQ	Thu, Jan 25, 2018	17.18	17.25	17.04	17.05
4169	NYSE	PCQ	Wed, Jan 24, 2018	17.12	17.17	17.10	17.10
4168	NYSE	PCQ	Tue, Jan 23, 2018	17.15	17.24	17.14	17.15
4167	NYSE	PCQ	Mon, Jan 22, 2018	17.25	17.26	17.15	17.15
4166	NYSE	PCQ	Fri, Jan 19, 2018	17.19	17.32	17.19	17.30
4165	NYSE	PCQ	Thu, Jan 18, 2018	17.20	17.22	17.19	17.19
4164	NYSE	PCQ	Wed, Jan 17, 2018	17.27	17.28	17.20	17.20
4163	NYSE	PCQ	Tue, Jan 16, 2018	17.25	17.38	17.19	17.36
4162	NYSE	PCQ	Fri, Jan 12, 2018	17.22	17.26	17.21	17.26
4161	NYSE	PCQ	Thu, Jan 11, 2018	17.25	17.30	17.21	17.22
4160	NYSE	PCQ	Wed, Jan 10, 2018	17.32	17.38	17.30	17.24
4159	NYSE	PCQ	Tue, Jan 9, 2018	17.44	17.57	17.37	17.41
4158	NYSE	PCQ	Mon, Jan 8, 2018	17.36	17.89	17.33	17.51
4157	NYSE	PCQ	Fri, Jan 5, 2018	17.54	17.54	17.36	17.39
4156	NYSE	PCQ	Thu, Jan 4, 2018	17.31	17.48	17.31	17.43
4155	NYSE	PCQ	Wed, Jan 3, 2018	17.38	17.51	17.38	17.39
4154	NYSE	PCQ	Tue, Jan 2, 2018	17.30	17.40	17.27	17.30
4153	NYSE	PCQ	Fri, Dec 29, 2017	17.27	17.32	17.27	17.27
4152	NYSE	PCQ	Thu, Dec 28, 2017	17.30	17.31	17.26	17.27
4151	NYSE	PCQ	Wed, Dec 27, 2017	17.30	17.37	17.30	17.30
4150	NYSE	PCQ	Tue, Dec 26, 2017	17.29	17.33	17.29	17.30
4149	NYSE	PCQ	Fri, Dec 22, 2017	17.30	17.34	17.28	17.28
4148	NYSE	PCQ	Thu, Dec 21, 2017	17.29	17.36	17.28	17.30
4147	NYSE	PCQ	Wed, Dec 20, 2017	17.28	17.31	17.25	17.28
4146	NYSE	PCQ	Tue, Dec 19, 2017	17.37	17.37	17.33	17.34
4145	NYSE	PCQ	Mon, Dec 18, 2017	17.32	17.44	17.25	17.44
4144	NYSE	PCQ	Fri, Dec 15, 2017	17.41	17.41	17.31	17.31
4143	NYSE	PCQ	Thu, Dec 14, 2017	17.53	17.53	17.33	17.34
4142	NYSE	PCQ	Wed, Dec 13, 2017	17.30	17.45	17.30	17.38
4141	NYSE	PCQ	Tue, Dec 12, 2017	17.57	17.57	17.26	17.34
4140	NYSE	PCQ	Mon, Dec 11, 2017	17.47	17.89	17.40	17.58
4139	NYSE	PCQ	Fri, Dec 8, 2017	17.30	17.89	17.25	17.40
4138	NYSE	PCQ	Thu, Dec 7, 2017	17.37	17.44	17.30	17.35
4137	NYSE	PCQ	Wed, Dec 6, 2017	17.26	17.35	17.26	17.35
4136	NYSE	PCQ	Tue, Dec 5, 2017	17.32	17.32	17.26	17.27
4135	NYSE	PCQ	Mon, Dec 4, 2017	17.13	17.28	17.10	17.28
4134	NYSE	PCQ	Fri, Dec 1, 2017	17.17	17.27	17.11	17.11
4133	NYSE	PCQ	Thu, Nov 30, 2017	17.14	17.20	17.10	17.15
4132	NYSE	PCQ	Wed, Nov 29, 2017	17.17	17.18	17.06	17.18
4131	NYSE	PCQ	Tue, Nov 28, 2017	17.15	17.22	17.11	17.22
4130	NYSE	PCQ	Mon, Nov 27, 2017	17.21	17.22	17.15	17.15
4129	NYSE	PCQ	Fri, Nov 24, 2017	17.22	17.22	17.17	17.18
4128	NYSE	PCQ	Wed, Nov 22, 2017	17.21	17.22	17.13	17.18
4127	NYSE	PCQ	Tue, Nov 21, 2017	17.13	17.22	17.13	17.22
4126	NYSE	PCQ	Mon, Nov 20, 2017	17.14	17.17	17.12	17.13
4125	NYSE	PCQ	Fri, Nov 17, 2017	17.20	17.20	17.15	17.16
4124	NYSE	PCQ	Thu, Nov 16, 2017	17.13	17.21	17.13	17.21
4123	NYSE	PCQ	Wed, Nov 15, 2017	17.15	17.15	17.12	17.13
4122	NYSE	PCQ	Tue, Nov 14, 2017	17.09	17.15	17.09	17.13
4121	NYSE	PCQ	Mon, Nov 13, 2017	17.18	17.21	17.12	17.13
4120	NYSE	PCQ	Fri, Nov 10, 2017	17.13	17.22	17.12	17.22
4119	NYSE	PCQ	Thu, Nov 9, 2017	17.21	17.27	17.20	17.12
4118	NYSE	PCQ	Wed, Nov 8, 2017	17.25	17.28	17.18	17.24
4117	NYSE	PCQ	Tue, Nov 7, 2017	17.14	17.25	17.14	17.24
4116	NYSE	PCQ	Mon, Nov 6, 2017	17.18	17.28	17.13	17.17
4115	NYSE	PCQ	Fri, Nov 3, 2017	17.24	17.24	17.10	17.18
4114	NYSE	PCQ	Thu, Nov 2, 2017	17.20	17.20	17.08	17.13
4113	NYSE	PCQ	Wed, Nov 1, 2017	17.16	17.23	17.03	17.05
4112	NYSE	PCQ	Tue, Oct 31, 2017	17.16	17.23	17.10	17.14
4111	NYSE	PCQ	Mon, Oct 30, 2017	17.23	17.23	17.14	17.21
4110	NYSE	PCQ	Fri, Oct 27, 2017	17.04	17.15	17.02	17.10
4109	NYSE	PCQ	Thu, Oct 26, 2017	17.16	17.16	17.11	17.13
4108	NYSE	PCQ	Wed, Oct 25, 2017	17.35	17.35	17.18	17.18
4107	NYSE	PCQ	Tue, Oct 24, 2017	17.32	17.37	17.25	17.35
4106	NYSE	PCQ	Mon, Oct 23, 2017	17.18	17.25	17.18	17.20
4105	NYSE	PCQ	Fri, Oct 20, 2017	17.26	17.29	17.22	17.23
4104	NYSE	PCQ	Thu, Oct 19, 2017	17.36	17.37	17.31	17.31
4103	NYSE	PCQ	Wed, Oct 18, 2017	17.19	17.35	17.19	17.31
4102	NYSE	PCQ	Tue, Oct 17, 2017	17.17	17.32	17.17	17.20
4101	NYSE	PCQ	Mon, Oct 16, 2017	17.23	17.27	17.23	17.24
4100	NYSE	PCQ	Fri, Oct 13, 2017	17.27	17.34	17.23	17.26
4099	NYSE	PCQ	Thu, Oct 12, 2017	17.33	17.33	17.22	17.24
4098	NYSE	PCQ	Wed, Oct 11, 2017	17.28	17.37	17.28	17.25
4097	NYSE	PCQ	Tue, Oct 10, 2017	17.34	17.37	17.28	17.29
4096	NYSE	PCQ	Mon, Oct 9, 2017	17.40	17.40	17.30	17.39
4095	NYSE	PCQ	Fri, Oct 6, 2017	17.22	17.27	17.20	17.24
4094	NYSE	PCQ	Thu, Oct 5, 2017	17.29	17.32	17.21	17.30
4093	NYSE	PCQ	Wed, Oct 4, 2017	17.28	17.46	17.21	17.31
4092	NYSE	PCQ	Tue, Oct 3, 2017	17.13	17.37	17.09	17.32
4091	NYSE	PCQ	Mon, Oct 2, 2017	17.15	17.28	17.11	17.18
4090	NYSE	PCQ	Fri, Sep 29, 2017	17.18	17.22	17.12	17.19
4089	NYSE	PCQ	Thu, Sep 28, 2017	17.15	17.21	17.00	17.20
4088	NYSE	PCQ	Wed, Sep 27, 2017	17.33	17.33	17.10	17.18
4087	NYSE	PCQ	Tue, Sep 26, 2017	17.40	17.40	17.33	17.35
4086	NYSE	PCQ	Mon, Sep 25, 2017	17.31	17.37	17.30	17.36
4085	NYSE	PCQ	Fri, Sep 22, 2017	17.36	17.40	17.33	17.35
4084	NYSE	PCQ	Thu, Sep 21, 2017	17.30	17.40	17.27	17.30
4083	NYSE	PCQ	Wed, Sep 20, 2017	17.22	17.30	17.18	17.28
4082	NYSE	PCQ	Tue, Sep 19, 2017	17.26	17.27	17.18	17.18
4081	NYSE	PCQ	Mon, Sep 18, 2017	17.25	17.34	17.11	17.20
4080	NYSE	PCQ	Fri, Sep 15, 2017	17.12	17.21	17.09	17.18
4079	NYSE	PCQ	Thu, Sep 14, 2017	17.23	17.23	17.01	17.10
4078	NYSE	PCQ	Wed, Sep 13, 2017	17.30	17.30	17.09	17.12
4077	NYSE	PCQ	Tue, Sep 12, 2017	17.12	17.16	17.07	17.12
4076	NYSE	PCQ	Mon, Sep 11, 2017	17.28	17.28	17.13	17.15
4075	NYSE	PCQ	Fri, Sep 8, 2017	17.11	17.30	17.08	17.13
4074	NYSE	PCQ	Thu, Sep 7, 2017	17.29	17.33	17.24	17.18
4073	NYSE	PCQ	Wed, Sep 6, 2017	17.28	17.38	17.21	17.29
4072	NYSE	PCQ	Tue, Sep 5, 2017	17.23	17.33	17.19	17.32
4071	NYSE	PCQ	Fri, Sep 1, 2017	17.21	17.30	17.18	17.24
4070	NYSE	PCQ	Thu, Aug 31, 2017	17.23	17.23	17.13	17.20
4069	NYSE	PCQ	Wed, Aug 30, 2017	17.17	17.18	17.12	17.14
4068	NYSE	PCQ	Tue, Aug 29, 2017	16.99	17.22	16.98	17.17
4067	NYSE	PCQ	Mon, Aug 28, 2017	16.85	17.01	16.85	16.99
4066	NYSE	PCQ	Fri, Aug 25, 2017	16.92	16.92	16.85	16.87
4065	NYSE	PCQ	Thu, Aug 24, 2017	17.05	17.05	16.89	16.91
4064	NYSE	PCQ	Wed, Aug 23, 2017	16.83	17.03	16.83	16.97
4063	NYSE	PCQ	Tue, Aug 22, 2017	16.85	16.94	16.83	16.83
4062	NYSE	PCQ	Mon, Aug 21, 2017	16.82	16.89	16.80	16.82
4061	NYSE	PCQ	Fri, Aug 18, 2017	16.81	16.87	16.79	16.86
4060	NYSE	PCQ	Thu, Aug 17, 2017	16.98	16.98	16.80	16.81
4059	NYSE	PCQ	Wed, Aug 16, 2017	16.98	16.98	16.82	16.87
4058	NYSE	PCQ	Tue, Aug 15, 2017	17.03	17.03	16.83	16.83
4057	NYSE	PCQ	Mon, Aug 14, 2017	17.17	17.17	16.90	16.96
4056	NYSE	PCQ	Fri, Aug 11, 2017	16.68	17.11	16.64	17.11
4055	NYSE	PCQ	Thu, Aug 10, 2017	17.08	17.10	16.84	16.87
4054	NYSE	PCQ	Wed, Aug 9, 2017	17.25	17.25	17.10	17.11
4053	NYSE	PCQ	Tue, Aug 8, 2017	17.38	17.49	17.22	17.18
4052	NYSE	PCQ	Mon, Aug 7, 2017	17.25	17.29	17.18	17.25
4051	NYSE	PCQ	Fri, Aug 4, 2017	17.25	17.25	17.15	17.16
4050	NYSE	PCQ	Thu, Aug 3, 2017	17.25	17.25	17.17	17.24
4049	NYSE	PCQ	Wed, Aug 2, 2017	17.13	17.23	17.13	17.23
4048	NYSE	PCQ	Tue, Aug 1, 2017	17.16	17.17	17.09	17.14
4047	NYSE	PCQ	Mon, Jul 31, 2017	17.06	17.09	17.00	17.08
4046	NYSE	PCQ	Fri, Jul 28, 2017	17.05	17.09	16.96	17.02
4045	NYSE	PCQ	Thu, Jul 27, 2017	16.89	17.01	16.88	16.91
4044	NYSE	PCQ	Wed, Jul 26, 2017	16.89	17.00	16.88	16.89
4043	NYSE	PCQ	Tue, Jul 25, 2017	16.85	17.00	16.84	16.88
4042	NYSE	PCQ	Mon, Jul 24, 2017	16.84	16.93	16.81	16.85
4041	NYSE	PCQ	Fri, Jul 21, 2017	17.04	17.04	16.88	16.89
4040	NYSE	PCQ	Thu, Jul 20, 2017	17.00	17.00	16.91	16.91
4039	NYSE	PCQ	Wed, Jul 19, 2017	16.98	17.02	16.84	17.02
4038	NYSE	PCQ	Tue, Jul 18, 2017	16.87	16.93	16.83	16.85
4037	NYSE	PCQ	Mon, Jul 17, 2017	16.87	16.88	16.85	16.87
4036	NYSE	PCQ	Fri, Jul 14, 2017	16.94	16.99	16.84	16.87
4035	NYSE	PCQ	Thu, Jul 13, 2017	16.79	16.86	16.79	16.85
4034	NYSE	PCQ	Wed, Jul 12, 2017	16.83	16.91	16.78	16.80
4033	NYSE	PCQ	Tue, Jul 11, 2017	16.96	16.98	16.86	16.90
4032	NYSE	PCQ	Mon, Jul 10, 2017	16.81	16.91	16.76	16.86
4031	NYSE	PCQ	Fri, Jul 7, 2017	16.83	16.88	16.76	16.80
4030	NYSE	PCQ	Thu, Jul 6, 2017	16.77	17.01	16.76	16.89
4029	NYSE	PCQ	Wed, Jul 5, 2017	16.95	16.96	16.85	16.85
4028	NYSE	PCQ	Mon, Jul 3, 2017	17.01	17.04	16.96	17.01
4027	NYSE	PCQ	Fri, Jun 30, 2017	16.95	16.99	16.87	16.98
4026	NYSE	PCQ	Thu, Jun 29, 2017	16.90	17.00	16.88	16.96
4025	NYSE	PCQ	Wed, Jun 28, 2017	16.95	17.07	16.95	17.01
4024	NYSE	PCQ	Tue, Jun 27, 2017	17.00	17.04	16.94	17.00
4023	NYSE	PCQ	Mon, Jun 26, 2017	17.20	17.20	17.00	17.01
4022	NYSE	PCQ	Fri, Jun 23, 2017	17.03	17.10	16.95	17.10
4021	NYSE	PCQ	Thu, Jun 22, 2017	16.93	16.93	16.84	16.93
4020	NYSE	PCQ	Wed, Jun 21, 2017	16.84	16.88	16.83	16.83
4019	NYSE	PCQ	Tue, Jun 20, 2017	16.79	16.95	16.79	16.91
4018	NYSE	PCQ	Mon, Jun 19, 2017	16.80	16.86	16.77	16.83
4017	NYSE	PCQ	Fri, Jun 16, 2017	16.86	16.86	16.76	16.86
4016	NYSE	PCQ	Thu, Jun 15, 2017	16.84	16.84	16.76	16.78
4015	NYSE	PCQ	Wed, Jun 14, 2017	16.80	16.85	16.70	16.78
4014	NYSE	PCQ	Tue, Jun 13, 2017	16.77	16.84	16.77	16.77
4013	NYSE	PCQ	Mon, Jun 12, 2017	16.86	16.92	16.81	16.82
4012	NYSE	PCQ	Fri, Jun 9, 2017	16.87	16.96	16.86	16.92
4011	NYSE	PCQ	Thu, Jun 8, 2017	16.91	16.98	16.87	16.93
4010	NYSE	PCQ	Wed, Jun 7, 2017	17.04	17.08	16.99	16.95
4009	NYSE	PCQ	Tue, Jun 6, 2017	17.05	17.08	16.98	17.06
4008	NYSE	PCQ	Mon, Jun 5, 2017	16.96	17.00	16.92	16.99
4007	NYSE	PCQ	Fri, Jun 2, 2017	16.95	17.00	16.90	16.96
4006	NYSE	PCQ	Thu, Jun 1, 2017	16.85	16.96	16.78	16.96
4005	NYSE	PCQ	Wed, May 31, 2017	16.78	16.90	16.72	16.76
4004	NYSE	PCQ	Tue, May 30, 2017	16.83	16.91	16.79	16.81
4003	NYSE	PCQ	Fri, May 26, 2017	16.79	16.85	16.75	16.84
4002	NYSE	PCQ	Thu, May 25, 2017	16.88	16.90	16.81	16.81
4001	NYSE	PCQ	Wed, May 24, 2017	16.86	16.93	16.79	16.91
4000	NYSE	PCQ	Tue, May 23, 2017	16.77	16.90	16.77	16.90
3999	NYSE	PCQ	Mon, May 22, 2017	16.85	16.85	16.75	16.79
3998	NYSE	PCQ	Fri, May 19, 2017	16.79	16.82	16.75	16.76
3997	NYSE	PCQ	Thu, May 18, 2017	16.87	16.90	16.76	16.77
3996	NYSE	PCQ	Wed, May 17, 2017	16.80	16.90	16.77	16.85
3995	NYSE	PCQ	Tue, May 16, 2017	16.75	16.80	16.75	16.79
3994	NYSE	PCQ	Mon, May 15, 2017	16.76	16.79	16.65	16.79
3993	NYSE	PCQ	Fri, May 12, 2017	16.58	16.76	16.58	16.76
3992	NYSE	PCQ	Thu, May 11, 2017	16.55	16.58	16.50	16.58
3991	NYSE	PCQ	Wed, May 10, 2017	16.67	16.70	16.55	16.55
3990	NYSE	PCQ	Tue, May 9, 2017	16.72	16.80	16.65	16.67
3989	NYSE	PCQ	Mon, May 8, 2017	16.82	16.85	16.77	16.77
3988	NYSE	PCQ	Fri, May 5, 2017	16.83	16.83	16.77	16.82
3987	NYSE	PCQ	Thu, May 4, 2017	16.79	16.83	16.67	16.81
3986	NYSE	PCQ	Wed, May 3, 2017	16.79	16.83	16.74	16.83
3985	NYSE	PCQ	Tue, May 2, 2017	16.69	16.78	16.67	16.76
3984	NYSE	PCQ	Mon, May 1, 2017	16.74	16.74	16.62	16.67
3983	NYSE	PCQ	Fri, Apr 28, 2017	16.73	16.73	16.63	16.71
3982	NYSE	PCQ	Thu, Apr 27, 2017	16.33	16.63	16.33	16.57
3981	NYSE	PCQ	Wed, Apr 26, 2017	16.33	16.42	16.33	16.36
3980	NYSE	PCQ	Tue, Apr 25, 2017	16.46	16.46	16.35	16.36
3979	NYSE	PCQ	Mon, Apr 24, 2017	16.59	16.59	16.12	16.47
3978	NYSE	PCQ	Fri, Apr 21, 2017	16.63	16.63	16.56	16.59
3977	NYSE	PCQ	Thu, Apr 20, 2017	16.70	16.76	16.62	16.63
3976	NYSE	PCQ	Wed, Apr 19, 2017	16.76	16.79	16.71	16.73
3975	NYSE	PCQ	Tue, Apr 18, 2017	16.75	16.80	16.74	16.80
3974	NYSE	PCQ	Mon, Apr 17, 2017	16.71	16.77	16.71	16.76
3973	NYSE	PCQ	Thu, Apr 13, 2017	16.59	16.71	16.59	16.65
3972	NYSE	PCQ	Wed, Apr 12, 2017	16.72	16.72	16.54	16.58
3971	NYSE	PCQ	Tue, Apr 11, 2017	16.53	16.74	16.50	16.74
3970	NYSE	PCQ	Mon, Apr 10, 2017	16.60	16.62	16.57	16.53
3969	NYSE	PCQ	Fri, Apr 7, 2017	16.56	16.57	16.51	16.57
3968	NYSE	PCQ	Thu, Apr 6, 2017	16.40	16.50	16.40	16.50
3967	NYSE	PCQ	Wed, Apr 5, 2017	16.39	16.44	16.31	16.43
3966	NYSE	PCQ	Tue, Apr 4, 2017	16.31	16.35	16.25	16.31
3965	NYSE	PCQ	Mon, Apr 3, 2017	16.24	16.32	16.23	16.26
3964	NYSE	PCQ	Fri, Mar 31, 2017	16.31	16.33	16.24	16.29
3963	NYSE	PCQ	Thu, Mar 30, 2017	16.23	16.30	16.20	16.24
3962	NYSE	PCQ	Wed, Mar 29, 2017	16.18	16.27	16.18	16.27
3961	NYSE	PCQ	Tue, Mar 28, 2017	16.33	16.33	16.18	16.19
3960	NYSE	PCQ	Mon, Mar 27, 2017	16.23	16.37	16.23	16.26
3959	NYSE	PCQ	Fri, Mar 24, 2017	16.14	16.26	16.14	16.23
3958	NYSE	PCQ	Thu, Mar 23, 2017	16.15	16.20	16.14	16.19
3957	NYSE	PCQ	Wed, Mar 22, 2017	16.11	16.27	16.11	16.18
3956	NYSE	PCQ	Tue, Mar 21, 2017	16.07	16.15	16.07	16.11
3955	NYSE	PCQ	Mon, Mar 20, 2017	16.09	16.25	16.08	16.09
3954	NYSE	PCQ	Fri, Mar 17, 2017	16.08	16.17	16.00	16.00
3953	NYSE	PCQ	Thu, Mar 16, 2017	16.18	16.18	15.91	16.07
3952	NYSE	PCQ	Wed, Mar 15, 2017	15.88	16.15	15.85	16.15
3951	NYSE	PCQ	Tue, Mar 14, 2017	15.80	16.01	15.77	15.90
3950	NYSE	PCQ	Mon, Mar 13, 2017	15.90	15.93	15.78	15.81
3949	NYSE	PCQ	Fri, Mar 10, 2017	15.84	15.98	15.84	15.90
3948	NYSE	PCQ	Thu, Mar 9, 2017	16.11	16.14	15.87	15.87
3947	NYSE	PCQ	Wed, Mar 8, 2017	16.20	16.35	16.10	16.25
3946	NYSE	PCQ	Tue, Mar 7, 2017	16.32	16.32	16.17	16.30
3945	NYSE	PCQ	Mon, Mar 6, 2017	16.13	16.30	16.09	16.30
3944	NYSE	PCQ	Fri, Mar 3, 2017	16.26	16.26	16.17	16.18
3943	NYSE	PCQ	Thu, Mar 2, 2017	16.05	16.16	16.01	16.16
3942	NYSE	PCQ	Wed, Mar 1, 2017	15.89	16.07	15.88	15.98
3941	NYSE	PCQ	Tue, Feb 28, 2017	16.10	16.19	16.00	16.12
3940	NYSE	PCQ	Mon, Feb 27, 2017	16.26	16.27	16.12	16.15
3939	NYSE	PCQ	Fri, Feb 24, 2017	16.15	16.28	16.15	16.28
3938	NYSE	PCQ	Thu, Feb 23, 2017	16.12	16.16	16.05	16.11
3937	NYSE	PCQ	Wed, Feb 22, 2017	16.03	16.16	16.03	16.14
3936	NYSE	PCQ	Tue, Feb 21, 2017	16.12	16.18	16.02	16.04
3935	NYSE	PCQ	Fri, Feb 17, 2017	15.99	16.07	15.96	16.02
3934	NYSE	PCQ	Thu, Feb 16, 2017	16.07	16.10	15.95	15.96
3933	NYSE	PCQ	Wed, Feb 15, 2017	16.20	16.26	16.07	16.10
3932	NYSE	PCQ	Tue, Feb 14, 2017	16.48	16.48	16.27	16.28
3931	NYSE	PCQ	Mon, Feb 13, 2017	16.44	16.48	16.40	16.46
3930	NYSE	PCQ	Fri, Feb 10, 2017	16.48	16.48	16.32	16.44
3929	NYSE	PCQ	Thu, Feb 9, 2017	16.35	16.56	16.33	16.46
3928	NYSE	PCQ	Wed, Feb 8, 2017	16.52	16.57	16.40	16.33
3927	NYSE	PCQ	Tue, Feb 7, 2017	16.25	16.72	16.25	16.54
3926	NYSE	PCQ	Mon, Feb 6, 2017	16.18	16.33	16.18	16.28
3925	NYSE	PCQ	Fri, Feb 3, 2017	16.25	16.26	16.09	16.16
3924	NYSE	PCQ	Thu, Feb 2, 2017	16.17	16.31	16.06	16.19
3923	NYSE	PCQ	Wed, Feb 1, 2017	16.29	16.32	16.24	16.24
3922	NYSE	PCQ	Tue, Jan 31, 2017	16.21	16.30	16.21	16.30
3921	NYSE	PCQ	Mon, Jan 30, 2017	16.16	16.24	16.09	16.24
3920	NYSE	PCQ	Fri, Jan 27, 2017	16.16	16.21	16.07	16.15
3919	NYSE	PCQ	Thu, Jan 26, 2017	15.95	16.10	15.94	16.08
3918	NYSE	PCQ	Wed, Jan 25, 2017	16.03	16.03	15.96	15.99
3917	NYSE	PCQ	Tue, Jan 24, 2017	15.96	16.07	15.96	16.02
3916	NYSE	PCQ	Mon, Jan 23, 2017	15.95	16.12	15.85	16.08
3915	NYSE	PCQ	Fri, Jan 20, 2017	15.77	15.86	15.71	15.84
3914	NYSE	PCQ	Thu, Jan 19, 2017	15.83	15.88	15.74	15.83
3913	NYSE	PCQ	Wed, Jan 18, 2017	15.86	15.94	15.81	15.88
3912	NYSE	PCQ	Tue, Jan 17, 2017	16.01	16.08	15.90	15.93
3911	NYSE	PCQ	Fri, Jan 13, 2017	15.99	15.99	15.90	15.95
3910	NYSE	PCQ	Thu, Jan 12, 2017	16.01	16.04	15.93	15.95
3909	NYSE	PCQ	Wed, Jan 11, 2017	16.23	16.28	15.80	15.93
3908	NYSE	PCQ	Tue, Jan 10, 2017	16.18	16.48	16.12	16.32
3907	NYSE	PCQ	Mon, Jan 9, 2017	16.23	16.37	16.13	16.24
3906	NYSE	PCQ	Fri, Jan 6, 2017	16.17	16.31	16.09	16.09
3905	NYSE	PCQ	Thu, Jan 5, 2017	16.06	16.25	16.06	16.25
3904	NYSE	PCQ	Wed, Jan 4, 2017	15.66	15.94	15.65	15.94
3903	NYSE	PCQ	Tue, Jan 3, 2017	15.60	15.79	15.53	15.67
3902	NYSE	PCQ	Fri, Dec 30, 2016	15.43	15.75	15.41	15.68
3901	NYSE	PCQ	Thu, Dec 29, 2016	15.45	15.60	15.45	15.51
3900	NYSE	PCQ	Wed, Dec 28, 2016	15.40	15.60	15.22	15.56
3899	NYSE	PCQ	Tue, Dec 27, 2016	15.02	15.51	15.02	15.48
3898	NYSE	PCQ	Fri, Dec 23, 2016	15.49	15.58	15.43	15.48
3897	NYSE	PCQ	Thu, Dec 22, 2016	15.25	15.41	15.25	15.35
3896	NYSE	PCQ	Wed, Dec 21, 2016	15.38	15.46	15.30	15.32
3895	NYSE	PCQ	Tue, Dec 20, 2016	15.15	15.49	15.15	15.39
3894	NYSE	PCQ	Mon, Dec 19, 2016	15.06	15.24	15.05	15.24
3893	NYSE	PCQ	Fri, Dec 16, 2016	14.99	15.08	14.93	15.02
3892	NYSE	PCQ	Thu, Dec 15, 2016	15.04	15.22	14.92	15.08
3891	NYSE	PCQ	Wed, Dec 14, 2016	15.18	15.28	15.14	15.17
3890	NYSE	PCQ	Tue, Dec 13, 2016	15.12	15.19	15.05	15.17
3889	NYSE	PCQ	Mon, Dec 12, 2016	15.17	15.27	15.09	15.11
3888	NYSE	PCQ	Fri, Dec 9, 2016	15.20	15.37	15.16	15.28
3887	NYSE	PCQ	Thu, Dec 8, 2016	15.46	15.46	15.27	15.30
3886	NYSE	PCQ	Wed, Dec 7, 2016	15.29	15.68	15.26	15.48
3885	NYSE	PCQ	Tue, Dec 6, 2016	15.17	15.39	15.17	15.36
3884	NYSE	PCQ	Mon, Dec 5, 2016	15.07	15.16	15.00	15.13
3883	NYSE	PCQ	Fri, Dec 2, 2016	15.08	15.17	14.97	14.99
3882	NYSE	PCQ	Thu, Dec 1, 2016	15.17	15.20	15.11	15.11
3881	NYSE	PCQ	Wed, Nov 30, 2016	15.34	15.34	15.17	15.20
3880	NYSE	PCQ	Tue, Nov 29, 2016	15.26	15.57	15.26	15.37
3879	NYSE	PCQ	Mon, Nov 28, 2016	15.15	15.33	15.08	15.19
3878	NYSE	PCQ	Fri, Nov 25, 2016	15.04	15.09	15.01	15.06
3877	NYSE	PCQ	Wed, Nov 23, 2016	15.24	15.26	15.14	15.18
3876	NYSE	PCQ	Tue, Nov 22, 2016	15.35	15.40	15.30	15.40
3875	NYSE	PCQ	Mon, Nov 21, 2016	15.20	15.36	15.18	15.35
3874	NYSE	PCQ	Fri, Nov 18, 2016	15.19	15.22	15.15	15.20
3873	NYSE	PCQ	Thu, Nov 17, 2016	15.25	15.25	15.11	15.15
3872	NYSE	PCQ	Wed, Nov 16, 2016	15.32	15.54	15.21	15.21
3871	NYSE	PCQ	Tue, Nov 15, 2016	15.04	15.67	15.04	15.40
3870	NYSE	PCQ	Mon, Nov 14, 2016	15.53	15.53	14.75	15.02
3869	NYSE	PCQ	Fri, Nov 11, 2016	15.40	15.87	15.35	15.58
3868	NYSE	PCQ	Thu, Nov 10, 2016	15.98	16.00	15.67	15.67
3867	NYSE	PCQ	Wed, Nov 9, 2016	15.99	16.22	15.99	16.02
3866	NYSE	PCQ	Tue, Nov 8, 2016	16.21	16.37	16.18	16.19
3865	NYSE	PCQ	Mon, Nov 7, 2016	16.05	16.21	16.04	16.21
3864	NYSE	PCQ	Fri, Nov 4, 2016	15.98	16.06	15.98	16.06
3863	NYSE	PCQ	Thu, Nov 3, 2016	15.95	15.98	15.92	15.96
3862	NYSE	PCQ	Wed, Nov 2, 2016	15.89	15.95	15.86	15.95
3861	NYSE	PCQ	Tue, Nov 1, 2016	15.81	15.90	15.80	15.85
3860	NYSE	PCQ	Mon, Oct 31, 2016	15.91	15.96	15.80	15.89
3859	NYSE	PCQ	Fri, Oct 28, 2016	15.88	15.94	15.76	15.85
3858	NYSE	PCQ	Thu, Oct 27, 2016	16.00	16.02	15.87	15.89
3857	NYSE	PCQ	Wed, Oct 26, 2016	16.07	16.21	16.03	16.05
3856	NYSE	PCQ	Tue, Oct 25, 2016	16.08	16.18	16.03	16.13
3855	NYSE	PCQ	Mon, Oct 24, 2016	15.96	16.12	15.96	16.05
3854	NYSE	PCQ	Fri, Oct 21, 2016	15.95	16.03	15.95	16.02
3853	NYSE	PCQ	Thu, Oct 20, 2016	15.95	16.17	15.83	15.91
3852	NYSE	PCQ	Wed, Oct 19, 2016	15.63	15.99	15.63	15.87
3851	NYSE	PCQ	Tue, Oct 18, 2016	15.43	15.62	15.40	15.62
3850	NYSE	PCQ	Mon, Oct 17, 2016	15.56	15.66	15.41	15.44
3849	NYSE	PCQ	Fri, Oct 14, 2016	15.65	15.71	15.59	15.60
3848	NYSE	PCQ	Thu, Oct 13, 2016	15.97	15.97	15.75	15.75
3847	NYSE	PCQ	Wed, Oct 12, 2016	16.21	16.29	15.97	16.00
3846	NYSE	PCQ	Tue, Oct 11, 2016	16.32	16.32	16.22	16.27
3845	NYSE	PCQ	Mon, Oct 10, 2016	16.45	16.45	16.22	16.26
3844	NYSE	PCQ	Fri, Oct 7, 2016	16.58	16.58	16.45	16.47
3843	NYSE	PCQ	Thu, Oct 6, 2016	16.58	16.60	16.50	16.53
3842	NYSE	PCQ	Wed, Oct 5, 2016	16.71	16.71	16.58	16.67
3841	NYSE	PCQ	Tue, Oct 4, 2016	16.75	16.80	16.65	16.66
3840	NYSE	PCQ	Mon, Oct 3, 2016	16.82	16.87	16.74	16.80
3839	NYSE	PCQ	Fri, Sep 30, 2016	16.85	16.87	16.78	16.79
3838	NYSE	PCQ	Thu, Sep 29, 2016	16.96	16.96	16.85	16.85
3837	NYSE	PCQ	Wed, Sep 28, 2016	16.95	17.04	16.84	16.93
3836	NYSE	PCQ	Tue, Sep 27, 2016	16.93	16.98	16.88	16.97
3835	NYSE	PCQ	Mon, Sep 26, 2016	17.00	17.08	16.92	16.95
3834	NYSE	PCQ	Fri, Sep 23, 2016	17.07	17.08	17.00	17.08
3833	NYSE	PCQ	Thu, Sep 22, 2016	17.00	17.09	16.99	17.09
3832	NYSE	PCQ	Wed, Sep 21, 2016	16.86	16.99	16.85	16.97
3831	NYSE	PCQ	Tue, Sep 20, 2016	16.88	16.91	16.85	16.91
3830	NYSE	PCQ	Mon, Sep 19, 2016	16.99	16.99	16.84	16.88
3829	NYSE	PCQ	Fri, Sep 16, 2016	16.93	16.94	16.88	16.91
3828	NYSE	PCQ	Thu, Sep 15, 2016	16.86	16.89	16.74	16.85
3827	NYSE	PCQ	Wed, Sep 14, 2016	16.95	17.19	16.84	16.86
3826	NYSE	PCQ	Tue, Sep 13, 2016	16.96	16.99	16.88	16.91
3825	NYSE	PCQ	Mon, Sep 12, 2016	17.11	17.14	16.96	17.06
3824	NYSE	PCQ	Fri, Sep 9, 2016	17.38	17.38	17.06	17.16
3823	NYSE	PCQ	Thu, Sep 8, 2016	17.35	17.53	17.33	17.42
3822	NYSE	PCQ	Wed, Sep 7, 2016	17.45	17.49	17.39	17.38
3821	NYSE	PCQ	Tue, Sep 6, 2016	17.17	17.48	17.17	17.46
3820	NYSE	PCQ	Fri, Sep 2, 2016	16.99	17.24	16.96	17.24
3819	NYSE	PCQ	Thu, Sep 1, 2016	16.96	17.03	16.92	17.02
3818	NYSE	PCQ	Wed, Aug 31, 2016	16.97	17.02	16.93	16.96
3817	NYSE	PCQ	Tue, Aug 30, 2016	17.04	17.07	16.99	17.02
3816	NYSE	PCQ	Mon, Aug 29, 2016	16.97	17.05	16.97	17.01
3815	NYSE	PCQ	Fri, Aug 26, 2016	17.10	17.15	16.96	17.07
3814	NYSE	PCQ	Thu, Aug 25, 2016	17.20	17.22	17.10	17.15
3813	NYSE	PCQ	Wed, Aug 24, 2016	17.21	17.28	17.15	17.23
3812	NYSE	PCQ	Tue, Aug 23, 2016	17.17	17.30	17.14	17.26
3811	NYSE	PCQ	Mon, Aug 22, 2016	17.14	17.18	17.09	17.17
3810	NYSE	PCQ	Fri, Aug 19, 2016	17.12	17.12	17.08	17.09
3809	NYSE	PCQ	Thu, Aug 18, 2016	17.26	17.26	17.12	17.13
3808	NYSE	PCQ	Wed, Aug 17, 2016	17.21	17.24	17.16	17.18
3807	NYSE	PCQ	Tue, Aug 16, 2016	17.28	17.29	17.20	17.21
3806	NYSE	PCQ	Mon, Aug 15, 2016	17.37	17.37	17.22	17.25
3805	NYSE	PCQ	Fri, Aug 12, 2016	17.36	17.36	17.27	17.35
3804	NYSE	PCQ	Thu, Aug 11, 2016	17.33	17.34	17.30	17.33
3803	NYSE	PCQ	Wed, Aug 10, 2016	17.31	17.33	17.25	17.31
3802	NYSE	PCQ	Tue, Aug 9, 2016	17.22	17.30	17.21	17.29
3801	NYSE	PCQ	Mon, Aug 8, 2016	17.32	17.36	17.29	17.24
3800	NYSE	PCQ	Fri, Aug 5, 2016	17.28	17.32	17.25	17.29
3799	NYSE	PCQ	Thu, Aug 4, 2016	17.32	17.42	17.26	17.32
3798	NYSE	PCQ	Wed, Aug 3, 2016	17.37	17.44	17.33	17.34
3797	NYSE	PCQ	Tue, Aug 2, 2016	17.31	17.38	17.21	17.35
3796	NYSE	PCQ	Mon, Aug 1, 2016	17.35	17.37	17.31	17.31
3795	NYSE	PCQ	Fri, Jul 29, 2016	17.28	17.35	17.27	17.31
3794	NYSE	PCQ	Thu, Jul 28, 2016	17.25	17.30	17.24	17.30
3793	NYSE	PCQ	Wed, Jul 27, 2016	17.24	17.28	17.23	17.28
3792	NYSE	PCQ	Tue, Jul 26, 2016	17.17	17.26	17.08	17.24
3791	NYSE	PCQ	Mon, Jul 25, 2016	17.22	17.22	17.06	17.09
3790	NYSE	PCQ	Fri, Jul 22, 2016	17.19	17.21	17.16	17.16
3789	NYSE	PCQ	Thu, Jul 21, 2016	17.10	17.19	17.10	17.17
3788	NYSE	PCQ	Wed, Jul 20, 2016	17.04	17.11	17.04	17.10
3787	NYSE	PCQ	Tue, Jul 19, 2016	17.08	17.08	16.99	17.07
3786	NYSE	PCQ	Mon, Jul 18, 2016	16.90	17.11	16.90	17.04
3785	NYSE	PCQ	Fri, Jul 15, 2016	16.74	16.98	16.74	16.90
3784	NYSE	PCQ	Thu, Jul 14, 2016	16.70	16.80	16.64	16.71
3783	NYSE	PCQ	Wed, Jul 13, 2016	16.81	16.82	16.62	16.62
3782	NYSE	PCQ	Tue, Jul 12, 2016	17.09	17.09	16.80	16.83
3781	NYSE	PCQ	Mon, Jul 11, 2016	17.23	17.23	17.05	17.09
3780	NYSE	PCQ	Fri, Jul 8, 2016	17.27	17.41	17.14	17.16
3779	NYSE	PCQ	Thu, Jul 7, 2016	17.42	17.42	17.25	17.28
3778	NYSE	PCQ	Wed, Jul 6, 2016	17.27	17.48	17.21	17.38
3777	NYSE	PCQ	Tue, Jul 5, 2016	17.10	17.25	17.10	17.25
3776	NYSE	PCQ	Fri, Jul 1, 2016	17.00	17.08	16.94	17.08
3775	NYSE	PCQ	Thu, Jun 30, 2016	16.92	17.00	16.90	16.93
3774	NYSE	PCQ	Wed, Jun 29, 2016	16.82	16.95	16.76	16.94
3773	NYSE	PCQ	Tue, Jun 28, 2016	16.74	16.93	16.74	16.89
3772	NYSE	PCQ	Mon, Jun 27, 2016	16.69	16.83	16.69	16.77
3771	NYSE	PCQ	Fri, Jun 24, 2016	16.61	16.89	16.61	16.62
3770	NYSE	PCQ	Thu, Jun 23, 2016	16.66	16.77	16.61	16.67
3769	NYSE	PCQ	Wed, Jun 22, 2016	16.64	16.75	16.63	16.67
3768	NYSE	PCQ	Tue, Jun 21, 2016	16.59	16.64	16.59	16.63
3767	NYSE	PCQ	Mon, Jun 20, 2016	16.60	16.65	16.59	16.61
3766	NYSE	PCQ	Fri, Jun 17, 2016	16.61	16.69	16.59	16.60
3765	NYSE	PCQ	Thu, Jun 16, 2016	16.57	16.67	16.57	16.60
3764	NYSE	PCQ	Wed, Jun 15, 2016	16.64	16.64	16.55	16.57
3763	NYSE	PCQ	Tue, Jun 14, 2016	16.57	16.63	16.54	16.61
3762	NYSE	PCQ	Mon, Jun 13, 2016	16.65	16.70	16.53	16.54
3761	NYSE	PCQ	Fri, Jun 10, 2016	16.82	16.84	16.64	16.65
3760	NYSE	PCQ	Thu, Jun 9, 2016	16.75	16.81	16.70	16.79
3759	NYSE	PCQ	Wed, Jun 8, 2016	16.73	16.81	16.69	16.71
3758	NYSE	PCQ	Tue, Jun 7, 2016	16.71	16.81	16.70	16.73
3757	NYSE	PCQ	Mon, Jun 6, 2016	16.70	16.75	16.65	16.73
3756	NYSE	PCQ	Fri, Jun 3, 2016	16.75	16.77	16.65	16.73
3755	NYSE	PCQ	Thu, Jun 2, 2016	16.59	16.76	16.59	16.65
3754	NYSE	PCQ	Wed, Jun 1, 2016	16.54	16.67	16.51	16.64
3753	NYSE	PCQ	Tue, May 31, 2016	16.51	16.52	16.42	16.52
3752	NYSE	PCQ	Fri, May 27, 2016	16.70	16.70	16.56	16.66
3751	NYSE	PCQ	Thu, May 26, 2016	16.59	16.68	16.59	16.68
3750	NYSE	PCQ	Wed, May 25, 2016	16.60	16.64	16.53	16.58
3749	NYSE	PCQ	Tue, May 24, 2016	16.68	16.68	16.47	16.62
3748	NYSE	PCQ	Mon, May 23, 2016	16.50	16.68	16.50	16.61
3747	NYSE	PCQ	Fri, May 20, 2016	16.27	16.49	16.23	16.40
3746	NYSE	PCQ	Thu, May 19, 2016	16.50	16.61	16.21	16.32
3745	NYSE	PCQ	Wed, May 18, 2016	16.79	16.89	16.55	16.58
3744	NYSE	PCQ	Tue, May 17, 2016	16.96	16.97	16.78	16.78
3743	NYSE	PCQ	Mon, May 16, 2016	17.05	17.06	16.96	16.96
3742	NYSE	PCQ	Fri, May 13, 2016	17.15	17.15	17.02	17.02
3741	NYSE	PCQ	Thu, May 12, 2016	17.16	17.23	17.13	17.13
3740	NYSE	PCQ	Wed, May 11, 2016	17.15	17.29	17.14	17.17
3739	NYSE	PCQ	Tue, May 10, 2016	17.25	17.27	17.12	17.20
3738	NYSE	PCQ	Mon, May 9, 2016	17.20	17.41	17.16	17.34
3737	NYSE	PCQ	Fri, May 6, 2016	17.01	17.19	17.01	17.19
3736	NYSE	PCQ	Thu, May 5, 2016	16.95	17.01	16.94	17.00
3735	NYSE	PCQ	Wed, May 4, 2016	16.89	16.96	16.84	16.95
3734	NYSE	PCQ	Tue, May 3, 2016	16.89	16.97	16.84	16.89
3733	NYSE	PCQ	Mon, May 2, 2016	16.97	16.98	16.74	16.85
3732	NYSE	PCQ	Fri, Apr 29, 2016	16.98	17.00	16.89	16.93
3731	NYSE	PCQ	Thu, Apr 28, 2016	16.95	17.00	16.88	16.95
3730	NYSE	PCQ	Wed, Apr 27, 2016	16.82	16.94	16.82	16.94
3729	NYSE	PCQ	Tue, Apr 26, 2016	16.75	16.80	16.73	16.79
3728	NYSE	PCQ	Mon, Apr 25, 2016	16.70	16.79	16.62	16.73
3727	NYSE	PCQ	Fri, Apr 22, 2016	16.70	16.71	16.66	16.70
3726	NYSE	PCQ	Thu, Apr 21, 2016	16.71	16.73	16.62	16.69
3725	NYSE	PCQ	Wed, Apr 20, 2016	16.64	16.73	16.64	16.71
3724	NYSE	PCQ	Tue, Apr 19, 2016	16.79	16.79	16.53	16.65
3723	NYSE	PCQ	Mon, Apr 18, 2016	16.84	16.88	16.80	16.87
3722	NYSE	PCQ	Fri, Apr 15, 2016	16.80	16.80	16.73	16.80
3721	NYSE	PCQ	Thu, Apr 14, 2016	16.71	16.80	16.66	16.80
3720	NYSE	PCQ	Wed, Apr 13, 2016	16.66	16.79	16.66	16.79
3719	NYSE	PCQ	Tue, Apr 12, 2016	16.69	16.78	16.57	16.61
3718	NYSE	PCQ	Mon, Apr 11, 2016	16.58	16.74	16.55	16.64
3717	NYSE	PCQ	Fri, Apr 8, 2016	16.66	16.66	16.51	16.55
3716	NYSE	PCQ	Thu, Apr 7, 2016	16.52	16.62	16.52	16.57
3715	NYSE	PCQ	Wed, Apr 6, 2016	16.66	16.71	16.62	16.54
3714	NYSE	PCQ	Tue, Apr 5, 2016	16.55	16.55	16.55	16.61
3713	NYSE	PCQ	Mon, Apr 4, 2016	16.55	16.58	16.49	16.55
3712	NYSE	PCQ	Fri, Apr 1, 2016	16.48	16.53	16.42	16.50
3711	NYSE	PCQ	Thu, Mar 31, 2016	16.39	16.44	16.39	16.48
3710	NYSE	PCQ	Wed, Mar 30, 2016	16.32	16.43	16.25	16.39
3709	NYSE	PCQ	Tue, Mar 29, 2016	16.21	16.27	16.20	16.30
3708	NYSE	PCQ	Mon, Mar 28, 2016	16.02	16.22	16.02	16.20
3707	NYSE	PCQ	Thu, Mar 24, 2016	16.00	16.10	16.00	16.03
3706	NYSE	PCQ	Wed, Mar 23, 2016	15.85	15.99	15.85	15.99
3705	NYSE	PCQ	Tue, Mar 22, 2016	15.82	15.89	15.82	15.89
3704	NYSE	PCQ	Mon, Mar 21, 2016	15.86	15.94	15.84	15.84
3703	NYSE	PCQ	Fri, Mar 18, 2016	15.96	15.96	15.86	15.88
3702	NYSE	PCQ	Thu, Mar 17, 2016	15.96	15.96	15.82	15.94
3701	NYSE	PCQ	Wed, Mar 16, 2016	15.90	15.94	15.87	15.94
3700	NYSE	PCQ	Tue, Mar 15, 2016	15.92	15.92	15.92	15.88
3699	NYSE	PCQ	Mon, Mar 14, 2016	15.96	15.98	15.87	15.88
3698	NYSE	PCQ	Fri, Mar 11, 2016	16.05	16.05	16.05	15.90
3697	NYSE	PCQ	Thu, Mar 10, 2016	16.03	16.03	16.03	16.05
3696	NYSE	PCQ	Wed, Mar 9, 2016	16.10	16.10	16.00	16.03
3695	NYSE	PCQ	Tue, Mar 8, 2016	16.06	16.15	16.05	16.15
3694	NYSE	PCQ	Mon, Mar 7, 2016	16.16	16.16	16.04	16.10
3693	NYSE	PCQ	Fri, Mar 4, 2016	16.28	16.28	16.06	16.08
3692	NYSE	PCQ	Thu, Mar 3, 2016	16.14	16.14	16.14	16.26
3691	NYSE	PCQ	Wed, Mar 2, 2016	16.25	16.25	16.12	16.14
3690	NYSE	PCQ	Tue, Mar 1, 2016	16.16	16.18	16.05	16.16
3689	NYSE	PCQ	Mon, Feb 29, 2016	15.95	16.06	15.94	16.06
3688	NYSE	PCQ	Fri, Feb 26, 2016	16.03	16.04	15.85	15.94
3687	NYSE	PCQ	Thu, Feb 25, 2016	16.01	16.09	15.95	16.02
3686	NYSE	PCQ	Wed, Feb 24, 2016	15.94	16.05	15.91	15.99
3685	NYSE	PCQ	Tue, Feb 23, 2016	15.89	16.00	15.87	16.00
3684	NYSE	PCQ	Mon, Feb 22, 2016	15.90	15.90	15.81	15.85
3683	NYSE	PCQ	Fri, Feb 19, 2016	15.84	15.88	15.80	15.83
3682	NYSE	PCQ	Thu, Feb 18, 2016	15.75	15.82	15.73	15.81
3681	NYSE	PCQ	Wed, Feb 17, 2016	15.82	15.82	15.73	15.73
3680	NYSE	PCQ	Tue, Feb 16, 2016	15.87	15.87	15.72	15.77
3679	NYSE	PCQ	Fri, Feb 12, 2016	16.05	16.05	15.78	15.78
3678	NYSE	PCQ	Thu, Feb 11, 2016	15.98	16.00	15.92	15.94
3677	NYSE	PCQ	Wed, Feb 10, 2016	15.98	15.99	15.89	15.98
3676	NYSE	PCQ	Tue, Feb 9, 2016	15.79	15.95	15.79	15.92
3675	NYSE	PCQ	Mon, Feb 8, 2016	15.94	15.94	15.87	15.89
3674	NYSE	PCQ	Fri, Feb 5, 2016	15.91	15.94	15.87	15.91
3673	NYSE	PCQ	Thu, Feb 4, 2016	15.90	15.94	15.85	15.85
3672	NYSE	PCQ	Wed, Feb 3, 2016	15.90	15.91	15.86	15.87
3671	NYSE	PCQ	Tue, Feb 2, 2016	15.94	15.94	15.88	15.90
3670	NYSE	PCQ	Mon, Feb 1, 2016	15.93	15.94	15.88	15.94
3669	NYSE	PCQ	Fri, Jan 29, 2016	15.91	15.94	15.84	15.94
3668	NYSE	PCQ	Thu, Jan 28, 2016	15.80	15.89	15.76	15.89
3667	NYSE	PCQ	Wed, Jan 27, 2016	15.78	15.88	15.77	15.79
3666	NYSE	PCQ	Tue, Jan 26, 2016	15.89	15.89	15.76	15.84
3665	NYSE	PCQ	Mon, Jan 25, 2016	15.92	15.92	15.83	15.85
3664	NYSE	PCQ	Fri, Jan 22, 2016	15.95	15.95	15.86	15.86
3663	NYSE	PCQ	Thu, Jan 21, 2016	15.93	15.98	15.84	15.87
3662	NYSE	PCQ	Wed, Jan 20, 2016	15.82	15.87	15.75	15.87
3661	NYSE	PCQ	Tue, Jan 19, 2016	16.00	16.07	15.82	15.85
3660	NYSE	PCQ	Fri, Jan 15, 2016	15.85	16.02	15.82	15.98
3659	NYSE	PCQ	Thu, Jan 14, 2016	15.83	15.86	15.77	15.83
3658	NYSE	PCQ	Wed, Jan 13, 2016	15.87	15.87	15.76	15.76
3657	NYSE	PCQ	Tue, Jan 12, 2016	15.86	15.87	15.81	15.84
3656	NYSE	PCQ	Mon, Jan 11, 2016	15.92	15.93	15.84	15.85
3655	NYSE	PCQ	Fri, Jan 8, 2016	15.92	15.92	15.84	15.87
3654	NYSE	PCQ	Thu, Jan 7, 2016	15.84	15.91	15.84	15.88
3653	NYSE	PCQ	Wed, Jan 6, 2016	15.83	15.90	15.77	15.83
3652	NYSE	PCQ	Tue, Jan 5, 2016	15.69	15.83	15.69	15.83
3651	NYSE	PCQ	Mon, Jan 4, 2016	15.70	15.78	15.61	15.70
3650	NYSE	PCQ	Thu, Dec 31, 2015	15.57	15.73	15.57	15.70
3649	NYSE	PCQ	Wed, Dec 30, 2015	15.55	15.68	15.55	15.66
3648	NYSE	PCQ	Tue, Dec 29, 2015	15.57	15.63	15.54	15.57
3647	NYSE	PCQ	Mon, Dec 28, 2015	15.57	15.64	15.51	15.62
3646	NYSE	PCQ	Thu, Dec 24, 2015	15.53	15.56	15.50	15.54
3645	NYSE	PCQ	Wed, Dec 23, 2015	15.57	15.58	15.51	15.56
3644	NYSE	PCQ	Tue, Dec 22, 2015	15.49	15.54	15.49	15.52
3643	NYSE	PCQ	Mon, Dec 21, 2015	15.50	15.56	15.43	15.52
3642	NYSE	PCQ	Fri, Dec 18, 2015	15.45	15.48	15.36	15.46
3641	NYSE	PCQ	Thu, Dec 17, 2015	15.34	15.48	15.34	15.47
3640	NYSE	PCQ	Wed, Dec 16, 2015	15.29	15.40	15.29	15.36
3639	NYSE	PCQ	Tue, Dec 15, 2015	15.21	15.32	15.21	15.29
3638	NYSE	PCQ	Mon, Dec 14, 2015	15.55	15.55	15.25	15.26
3637	NYSE	PCQ	Fri, Dec 11, 2015	15.41	15.85	15.40	15.50
3636	NYSE	PCQ	Thu, Dec 10, 2015	15.34	15.47	15.32	15.40
3635	NYSE	PCQ	Wed, Dec 9, 2015	15.36	15.40	15.30	15.38
3634	NYSE	PCQ	Tue, Dec 8, 2015	15.33	15.51	15.33	15.51
3633	NYSE	PCQ	Mon, Dec 7, 2015	15.32	15.40	15.30	15.38
3632	NYSE	PCQ	Fri, Dec 4, 2015	15.32	15.38	15.31	15.38
3631	NYSE	PCQ	Thu, Dec 3, 2015	15.53	15.54	15.32	15.33
3630	NYSE	PCQ	Wed, Dec 2, 2015	15.57	15.62	15.48	15.53
3629	NYSE	PCQ	Tue, Dec 1, 2015	15.54	15.64	15.46	15.63
3628	NYSE	PCQ	Mon, Nov 30, 2015	15.38	15.46	15.36	15.41
3627	NYSE	PCQ	Fri, Nov 27, 2015	15.47	15.47	15.38	15.44
3626	NYSE	PCQ	Wed, Nov 25, 2015	15.46	15.51	15.41	15.44
3625	NYSE	PCQ	Tue, Nov 24, 2015	15.44	15.50	15.41	15.41
3624	NYSE	PCQ	Mon, Nov 23, 2015	15.46	15.51	15.45	15.46
3623	NYSE	PCQ	Fri, Nov 20, 2015	15.49	15.55	15.36	15.45
3622	NYSE	PCQ	Thu, Nov 19, 2015	15.48	15.55	15.47	15.54
3621	NYSE	PCQ	Wed, Nov 18, 2015	15.55	15.58	15.46	15.50
3620	NYSE	PCQ	Tue, Nov 17, 2015	15.54	15.59	15.49	15.53
3619	NYSE	PCQ	Mon, Nov 16, 2015	15.62	15.65	15.57	15.63
3618	NYSE	PCQ	Fri, Nov 13, 2015	15.79	15.79	15.49	15.58
3617	NYSE	PCQ	Thu, Nov 12, 2015	15.72	15.79	15.69	15.79
3616	NYSE	PCQ	Wed, Nov 11, 2015	15.52	15.78	15.51	15.72
3615	NYSE	PCQ	Tue, Nov 10, 2015	15.47	15.62	15.44	15.51
3614	NYSE	PCQ	Mon, Nov 9, 2015	15.60	15.62	15.43	15.44
3613	NYSE	PCQ	Fri, Nov 6, 2015	15.92	15.92	15.56	15.76
3612	NYSE	PCQ	Thu, Nov 5, 2015	15.99	16.01	15.97	15.99
3611	NYSE	PCQ	Wed, Nov 4, 2015	16.03	16.03	15.97	16.01
3610	NYSE	PCQ	Tue, Nov 3, 2015	16.02	16.04	15.98	16.03
3609	NYSE	PCQ	Mon, Nov 2, 2015	15.99	16.03	15.87	16.03
3608	NYSE	PCQ	Fri, Oct 30, 2015	15.85	16.11	15.78	15.94
3607	NYSE	PCQ	Thu, Oct 29, 2015	15.64	15.86	15.64	15.79
3606	NYSE	PCQ	Wed, Oct 28, 2015	16.02	16.02	15.66	15.71
3605	NYSE	PCQ	Tue, Oct 27, 2015	15.93	16.08	15.85	15.94
3604	NYSE	PCQ	Mon, Oct 26, 2015	15.90	15.94	15.86	15.94
3603	NYSE	PCQ	Fri, Oct 23, 2015	15.90	15.90	15.66	15.87
3602	NYSE	PCQ	Thu, Oct 22, 2015	15.69	15.95	15.69	15.89
3601	NYSE	PCQ	Wed, Oct 21, 2015	15.91	16.00	15.52	15.62
3600	NYSE	PCQ	Tue, Oct 20, 2015	15.62	15.79	15.62	15.79
3599	NYSE	PCQ	Mon, Oct 19, 2015	15.52	15.59	15.52	15.56
3598	NYSE	PCQ	Fri, Oct 16, 2015	15.62	15.63	15.53	15.56
3597	NYSE	PCQ	Thu, Oct 15, 2015	15.57	15.58	15.52	15.55
3596	NYSE	PCQ	Wed, Oct 14, 2015	15.55	15.59	15.48	15.51
3595	NYSE	PCQ	Tue, Oct 13, 2015	15.62	15.62	15.46	15.50
3594	NYSE	PCQ	Mon, Oct 12, 2015	15.47	15.57	15.40	15.56
3593	NYSE	PCQ	Fri, Oct 9, 2015	15.36	15.44	15.34	15.44
3592	NYSE	PCQ	Thu, Oct 8, 2015	15.36	15.36	15.31	15.31
3591	NYSE	PCQ	Wed, Oct 7, 2015	15.35	15.35	15.30	15.35
3590	NYSE	PCQ	Tue, Oct 6, 2015	15.31	15.39	15.29	15.38
3589	NYSE	PCQ	Mon, Oct 5, 2015	15.24	15.31	15.24	15.30
3588	NYSE	PCQ	Fri, Oct 2, 2015	15.27	15.31	15.23	15.24
3587	NYSE	PCQ	Thu, Oct 1, 2015	15.28	15.30	15.19	15.20
3586	NYSE	PCQ	Wed, Sep 30, 2015	15.23	15.26	15.20	15.22
3585	NYSE	PCQ	Tue, Sep 29, 2015	15.18	15.20	15.15	15.19
3584	NYSE	PCQ	Mon, Sep 28, 2015	15.11	15.18	15.08	15.16
3583	NYSE	PCQ	Fri, Sep 25, 2015	15.06	15.08	15.06	15.08
3582	NYSE	PCQ	Thu, Sep 24, 2015	15.06	15.10	15.06	15.08
3581	NYSE	PCQ	Wed, Sep 23, 2015	15.05	15.10	15.01	15.08
3580	NYSE	PCQ	Tue, Sep 22, 2015	14.94	15.05	14.94	15.05
3579	NYSE	PCQ	Mon, Sep 21, 2015	15.07	15.08	15.02	15.02
3578	NYSE	PCQ	Fri, Sep 18, 2015	14.96	15.06	14.95	15.06
3577	NYSE	PCQ	Thu, Sep 17, 2015	14.81	14.97	14.81	14.97
3576	NYSE	PCQ	Wed, Sep 16, 2015	14.75	14.89	14.75	14.89
3575	NYSE	PCQ	Tue, Sep 15, 2015	14.85	14.86	14.77	14.82
3574	NYSE	PCQ	Mon, Sep 14, 2015	14.90	14.90	14.86	14.89
3573	NYSE	PCQ	Fri, Sep 11, 2015	14.88	14.90	14.84	14.90
3572	NYSE	PCQ	Thu, Sep 10, 2015	14.86	14.90	14.84	14.90
3571	NYSE	PCQ	Wed, Sep 9, 2015	14.94	14.94	14.88	14.91
3570	NYSE	PCQ	Tue, Sep 8, 2015	15.00	15.04	14.94	14.99
3569	NYSE	PCQ	Fri, Sep 4, 2015	14.98	15.00	14.91	14.99
3568	NYSE	PCQ	Thu, Sep 3, 2015	14.95	14.97	14.90	14.94
3567	NYSE	PCQ	Wed, Sep 2, 2015	14.86	14.93	14.81	14.86
3566	NYSE	PCQ	Tue, Sep 1, 2015	14.66	14.85	14.66	14.81
3565	NYSE	PCQ	Mon, Aug 31, 2015	14.54	14.67	14.54	14.66
3564	NYSE	PCQ	Fri, Aug 28, 2015	14.40	14.50	14.33	14.46
3563	NYSE	PCQ	Thu, Aug 27, 2015	14.61	14.63	14.47	14.51
3562	NYSE	PCQ	Wed, Aug 26, 2015	14.61	14.61	14.46	14.59
3561	NYSE	PCQ	Tue, Aug 25, 2015	14.59	14.61	14.49	14.58
3560	NYSE	PCQ	Mon, Aug 24, 2015	14.59	14.60	14.45	14.55
3559	NYSE	PCQ	Fri, Aug 21, 2015	14.68	14.69	14.61	14.65
3558	NYSE	PCQ	Thu, Aug 20, 2015	14.75	14.78	14.66	14.68
3557	NYSE	PCQ	Wed, Aug 19, 2015	14.79	14.83	14.75	14.75
3556	NYSE	PCQ	Tue, Aug 18, 2015	14.71	14.80	14.71	14.80
3555	NYSE	PCQ	Mon, Aug 17, 2015	14.65	14.73	14.64	14.72
3554	NYSE	PCQ	Fri, Aug 14, 2015	14.65	14.70	14.53	14.61
3553	NYSE	PCQ	Thu, Aug 13, 2015	14.57	14.66	14.51	14.61
3552	NYSE	PCQ	Wed, Aug 12, 2015	14.58	14.60	14.54	14.55
3551	NYSE	PCQ	Tue, Aug 11, 2015	14.53	14.65	14.51	14.64
3550	NYSE	PCQ	Mon, Aug 10, 2015	14.52	14.60	14.49	14.58
3549	NYSE	PCQ	Fri, Aug 7, 2015	14.47	14.52	14.45	14.51
3548	NYSE	PCQ	Thu, Aug 6, 2015	14.50	14.52	14.41	14.50
3547	NYSE	PCQ	Wed, Aug 5, 2015	14.52	14.55	14.38	14.52
3546	NYSE	PCQ	Tue, Aug 4, 2015	14.57	14.57	14.49	14.49
3545	NYSE	PCQ	Mon, Aug 3, 2015	14.45	14.53	14.39	14.50
3544	NYSE	PCQ	Fri, Jul 31, 2015	14.38	14.43	14.31	14.43
3543	NYSE	PCQ	Thu, Jul 30, 2015	14.35	14.35	14.26	14.32
3542	NYSE	PCQ	Wed, Jul 29, 2015	14.38	14.38	14.27	14.30
3541	NYSE	PCQ	Tue, Jul 28, 2015	14.37	14.37	14.27	14.33
3540	NYSE	PCQ	Mon, Jul 27, 2015	14.25	14.36	14.25	14.32
3539	NYSE	PCQ	Fri, Jul 24, 2015	14.23	14.27	14.17	14.27
3538	NYSE	PCQ	Thu, Jul 23, 2015	14.17	14.20	14.12	14.18
3537	NYSE	PCQ	Wed, Jul 22, 2015	14.12	14.17	14.11	14.15
3536	NYSE	PCQ	Tue, Jul 21, 2015	14.13	14.18	14.10	14.18
3535	NYSE	PCQ	Mon, Jul 20, 2015	14.21	14.25	14.10	14.14
3534	NYSE	PCQ	Fri, Jul 17, 2015	14.31	14.31	14.18	14.21
3533	NYSE	PCQ	Thu, Jul 16, 2015	14.31	14.38	14.26	14.34
3532	NYSE	PCQ	Wed, Jul 15, 2015	14.32	14.36	14.27	14.27
3531	NYSE	PCQ	Tue, Jul 14, 2015	14.43	14.44	14.34	14.36
3530	NYSE	PCQ	Mon, Jul 13, 2015	14.66	14.67	14.43	14.47
3529	NYSE	PCQ	Fri, Jul 10, 2015	14.35	14.74	14.31	14.60
3528	NYSE	PCQ	Thu, Jul 9, 2015	14.42	14.42	14.31	14.31
3527	NYSE	PCQ	Wed, Jul 8, 2015	14.46	14.50	14.41	14.50
3526	NYSE	PCQ	Tue, Jul 7, 2015	14.42	14.49	14.42	14.48
3525	NYSE	PCQ	Mon, Jul 6, 2015	14.27	14.45	14.27	14.39
3524	NYSE	PCQ	Thu, Jul 2, 2015	14.31	14.36	14.19	14.25
3523	NYSE	PCQ	Wed, Jul 1, 2015	14.30	14.35	14.17	14.30
3522	NYSE	PCQ	Tue, Jun 30, 2015	14.08	14.28	14.04	14.28
3521	NYSE	PCQ	Mon, Jun 29, 2015	14.17	14.17	14.08	14.12
3520	NYSE	PCQ	Fri, Jun 26, 2015	14.27	14.27	14.10	14.10
3519	NYSE	PCQ	Thu, Jun 25, 2015	14.35	14.36	14.22	14.22
3518	NYSE	PCQ	Wed, Jun 24, 2015	14.49	14.49	14.31	14.31
3517	NYSE	PCQ	Tue, Jun 23, 2015	14.47	14.52	14.46	14.47
3516	NYSE	PCQ	Mon, Jun 22, 2015	14.55	14.55	14.46	14.47
3515	NYSE	PCQ	Fri, Jun 19, 2015	14.53	14.57	14.51	14.54
3514	NYSE	PCQ	Thu, Jun 18, 2015	14.49	14.53	14.48	14.53
3513	NYSE	PCQ	Wed, Jun 17, 2015	14.53	14.54	14.48	14.51
3512	NYSE	PCQ	Tue, Jun 16, 2015	14.53	14.56	14.47	14.50
3511	NYSE	PCQ	Mon, Jun 15, 2015	14.48	14.58	14.46	14.58
3510	NYSE	PCQ	Fri, Jun 12, 2015	14.42	14.52	14.37	14.43
3509	NYSE	PCQ	Thu, Jun 11, 2015	14.45	14.48	14.28	14.43
3508	NYSE	PCQ	Wed, Jun 10, 2015	14.43	14.51	14.39	14.47
3507	NYSE	PCQ	Tue, Jun 9, 2015	14.99	14.99	14.30	14.44
3506	NYSE	PCQ	Mon, Jun 8, 2015	15.09	15.10	15.04	15.04
3505	NYSE	PCQ	Fri, Jun 5, 2015	15.11	15.15	15.07	15.10
3504	NYSE	PCQ	Thu, Jun 4, 2015	15.16	15.22	15.15	15.15
3503	NYSE	PCQ	Wed, Jun 3, 2015	15.23	15.23	15.16	15.19
3502	NYSE	PCQ	Tue, Jun 2, 2015	15.16	15.30	15.13	15.26
3501	NYSE	PCQ	Mon, Jun 1, 2015	15.14	15.15	15.10	15.15
3500	NYSE	PCQ	Fri, May 29, 2015	15.16	15.18	15.05	15.10
3499	NYSE	PCQ	Thu, May 28, 2015	15.22	15.23	15.11	15.20
3498	NYSE	PCQ	Wed, May 27, 2015	15.19	15.19	15.12	15.17
3497	NYSE	PCQ	Tue, May 26, 2015	15.19	15.19	15.09	15.11
3496	NYSE	PCQ	Fri, May 22, 2015	15.16	15.18	15.12	15.15
3495	NYSE	PCQ	Thu, May 21, 2015	15.14	15.20	15.14	15.15
3494	NYSE	PCQ	Wed, May 20, 2015	15.16	15.16	15.11	15.15
3493	NYSE	PCQ	Tue, May 19, 2015	15.17	15.18	15.10	15.16
3492	NYSE	PCQ	Mon, May 18, 2015	15.27	15.27	15.15	15.23
3491	NYSE	PCQ	Fri, May 15, 2015	15.24	15.32	15.22	15.30
3490	NYSE	PCQ	Thu, May 14, 2015	15.23	15.32	15.23	15.25
3489	NYSE	PCQ	Wed, May 13, 2015	15.39	15.41	15.23	15.29
3488	NYSE	PCQ	Tue, May 12, 2015	15.29	15.39	15.24	15.39
3487	NYSE	PCQ	Mon, May 11, 2015	15.26	15.33	15.23	15.32
3486	NYSE	PCQ	Fri, May 8, 2015	15.27	15.32	15.25	15.31
3485	NYSE	PCQ	Thu, May 7, 2015	15.46	15.46	15.24	15.26
3484	NYSE	PCQ	Wed, May 6, 2015	15.54	15.62	15.50	15.53
3483	NYSE	PCQ	Tue, May 5, 2015	15.56	15.64	15.56	15.60
3482	NYSE	PCQ	Mon, May 4, 2015	15.59	15.68	15.55	15.60
3481	NYSE	PCQ	Fri, May 1, 2015	15.74	15.77	15.59	15.64
3480	NYSE	PCQ	Thu, Apr 30, 2015	15.72	15.73	15.60	15.70
3479	NYSE	PCQ	Wed, Apr 29, 2015	15.79	15.81	15.71	15.76
3478	NYSE	PCQ	Tue, Apr 28, 2015	15.79	15.87	15.77	15.79
3477	NYSE	PCQ	Mon, Apr 27, 2015	15.83	15.83	15.79	15.80
3476	NYSE	PCQ	Fri, Apr 24, 2015	15.84	15.84	15.71	15.78
3475	NYSE	PCQ	Thu, Apr 23, 2015	15.68	15.92	15.67	15.78
3474	NYSE	PCQ	Wed, Apr 22, 2015	15.62	15.64	15.59	15.64
3473	NYSE	PCQ	Tue, Apr 21, 2015	15.57	15.62	15.57	15.59
3472	NYSE	PCQ	Mon, Apr 20, 2015	15.58	15.63	15.54	15.60
3471	NYSE	PCQ	Fri, Apr 17, 2015	15.57	15.59	15.51	15.59
3470	NYSE	PCQ	Thu, Apr 16, 2015	15.45	15.57	15.45	15.57
3469	NYSE	PCQ	Wed, Apr 15, 2015	15.47	15.51	15.45	15.48
3468	NYSE	PCQ	Tue, Apr 14, 2015	15.44	15.58	15.44	15.56
3467	NYSE	PCQ	Mon, Apr 13, 2015	15.62	15.62	15.35	15.43
3466	NYSE	PCQ	Fri, Apr 10, 2015	15.61	15.61	15.52	15.53
3465	NYSE	PCQ	Thu, Apr 9, 2015	15.35	15.59	15.35	15.59
3464	NYSE	PCQ	Wed, Apr 8, 2015	15.41	15.46	15.41	15.41
3463	NYSE	PCQ	Tue, Apr 7, 2015	15.38	15.48	15.38	15.42
3462	NYSE	PCQ	Mon, Apr 6, 2015	15.50	15.53	15.39	15.42
3461	NYSE	PCQ	Thu, Apr 2, 2015	15.51	15.55	15.38	15.39
3460	NYSE	PCQ	Wed, Apr 1, 2015	15.51	15.59	15.46	15.49
3459	NYSE	PCQ	Tue, Mar 31, 2015	15.41	15.49	15.40	15.49
3458	NYSE	PCQ	Mon, Mar 30, 2015	15.54	15.54	15.40	15.45
3457	NYSE	PCQ	Fri, Mar 27, 2015	15.50	15.61	15.50	15.54
3456	NYSE	PCQ	Thu, Mar 26, 2015	15.56	15.63	15.53	15.58
3455	NYSE	PCQ	Wed, Mar 25, 2015	15.68	15.68	15.49	15.54
3454	NYSE	PCQ	Tue, Mar 24, 2015	15.60	15.65	15.58	15.61
3453	NYSE	PCQ	Mon, Mar 23, 2015	15.63	15.75	15.50	15.67
3452	NYSE	PCQ	Fri, Mar 20, 2015	15.50	15.58	15.45	15.54
3451	NYSE	PCQ	Thu, Mar 19, 2015	15.60	15.60	15.39	15.48
3450	NYSE	PCQ	Wed, Mar 18, 2015	15.33	15.60	15.29	15.55
3449	NYSE	PCQ	Tue, Mar 17, 2015	15.66	15.68	15.38	15.39
3448	NYSE	PCQ	Mon, Mar 16, 2015	15.71	15.71	15.59	15.61
3447	NYSE	PCQ	Fri, Mar 13, 2015	15.56	15.65	15.46	15.62
3446	NYSE	PCQ	Thu, Mar 12, 2015	15.64	15.64	15.45	15.45
3445	NYSE	PCQ	Wed, Mar 11, 2015	15.62	15.62	15.56	15.58
3444	NYSE	PCQ	Tue, Mar 10, 2015	15.50	15.60	15.49	15.54
3443	NYSE	PCQ	Mon, Mar 9, 2015	15.54	15.60	15.49	15.47
3442	NYSE	PCQ	Fri, Mar 6, 2015	15.55	15.55	15.44	15.49
3441	NYSE	PCQ	Thu, Mar 5, 2015	15.61	15.63	15.56	15.62
3440	NYSE	PCQ	Wed, Mar 4, 2015	15.52	15.59	15.43	15.56
3439	NYSE	PCQ	Tue, Mar 3, 2015	15.36	15.49	15.36	15.49
3438	NYSE	PCQ	Mon, Mar 2, 2015	15.47	15.47	15.28	15.33
3437	NYSE	PCQ	Fri, Feb 27, 2015	15.35	15.42	15.27	15.40
3436	NYSE	PCQ	Thu, Feb 26, 2015	15.45	15.48	15.31	15.33
3435	NYSE	PCQ	Wed, Feb 25, 2015	15.48	15.52	15.43	15.48
3434	NYSE	PCQ	Tue, Feb 24, 2015	15.27	15.43	15.24	15.40
3433	NYSE	PCQ	Mon, Feb 23, 2015	15.28	15.33	15.25	15.25
3432	NYSE	PCQ	Fri, Feb 20, 2015	15.21	15.28	15.21	15.27
3431	NYSE	PCQ	Thu, Feb 19, 2015	15.31	15.37	15.18	15.23
3430	NYSE	PCQ	Wed, Feb 18, 2015	15.27	15.35	15.25	15.32
3429	NYSE	PCQ	Tue, Feb 17, 2015	15.58	15.58	15.25	15.27
3428	NYSE	PCQ	Fri, Feb 13, 2015	15.63	15.69	15.61	15.63
3427	NYSE	PCQ	Thu, Feb 12, 2015	15.85	15.85	15.61	15.63
3426	NYSE	PCQ	Wed, Feb 11, 2015	15.87	15.89	15.80	15.85
3425	NYSE	PCQ	Tue, Feb 10, 2015	15.88	15.89	15.78	15.80
3424	NYSE	PCQ	Mon, Feb 9, 2015	15.92	15.98	15.88	15.95
3423	NYSE	PCQ	Fri, Feb 6, 2015	16.00	16.02	15.84	15.85
3422	NYSE	PCQ	Thu, Feb 5, 2015	15.95	16.08	15.92	15.98
3421	NYSE	PCQ	Wed, Feb 4, 2015	16.07	16.15	15.92	16.02
3420	NYSE	PCQ	Tue, Feb 3, 2015	16.35	16.43	16.22	16.22
3419	NYSE	PCQ	Mon, Feb 2, 2015	16.25	16.57	16.21	16.31
3418	NYSE	PCQ	Fri, Jan 30, 2015	16.12	16.19	16.11	16.17
3417	NYSE	PCQ	Thu, Jan 29, 2015	16.00	16.11	15.96	16.05
3416	NYSE	PCQ	Wed, Jan 28, 2015	15.99	16.07	15.90	15.97
3415	NYSE	PCQ	Tue, Jan 27, 2015	15.79	15.89	15.76	15.88
3414	NYSE	PCQ	Mon, Jan 26, 2015	15.90	15.90	15.69	15.74
3413	NYSE	PCQ	Fri, Jan 23, 2015	15.89	15.91	15.80	15.88
3412	NYSE	PCQ	Thu, Jan 22, 2015	15.95	15.96	15.73	15.82
3411	NYSE	PCQ	Wed, Jan 21, 2015	15.99	16.00	15.85	15.90
3410	NYSE	PCQ	Tue, Jan 20, 2015	16.00	16.00	15.93	15.94
3409	NYSE	PCQ	Fri, Jan 16, 2015	15.95	16.09	15.86	15.98
3408	NYSE	PCQ	Thu, Jan 15, 2015	15.90	15.95	15.86	15.94
3407	NYSE	PCQ	Wed, Jan 14, 2015	15.65	15.89	15.65	15.89
3406	NYSE	PCQ	Tue, Jan 13, 2015	15.83	15.87	15.67	15.73
3405	NYSE	PCQ	Mon, Jan 12, 2015	15.66	15.76	15.64	15.75
3404	NYSE	PCQ	Fri, Jan 9, 2015	15.62	15.74	15.62	15.74
3403	NYSE	PCQ	Thu, Jan 8, 2015	15.76	15.79	15.61	15.66
3402	NYSE	PCQ	Wed, Jan 7, 2015	15.75	15.91	15.73	15.91
3401	NYSE	PCQ	Tue, Jan 6, 2015	15.61	15.82	15.61	15.71
3400	NYSE	PCQ	Mon, Jan 5, 2015	15.54	15.68	15.54	15.68
3399	NYSE	PCQ	Fri, Jan 2, 2015	15.59	15.60	15.50	15.60
3398	NYSE	PCQ	Wed, Dec 31, 2014	15.56	15.69	15.56	15.65
3397	NYSE	PCQ	Tue, Dec 30, 2014	15.50	15.55	15.45	15.55
3396	NYSE	PCQ	Mon, Dec 29, 2014	15.48	15.55	15.39	15.49
3395	NYSE	PCQ	Fri, Dec 26, 2014	15.50	15.50	15.37	15.45
3394	NYSE	PCQ	Wed, Dec 24, 2014	15.49	15.51	15.42	15.51
3393	NYSE	PCQ	Tue, Dec 23, 2014	15.49	15.55	15.37	15.41
3392	NYSE	PCQ	Mon, Dec 22, 2014	15.48	15.58	15.40	15.42
3391	NYSE	PCQ	Fri, Dec 19, 2014	15.38	15.46	15.33	15.46
3390	NYSE	PCQ	Thu, Dec 18, 2014	15.33	15.38	15.29	15.36
3389	NYSE	PCQ	Wed, Dec 17, 2014	15.24	15.33	15.24	15.27
3388	NYSE	PCQ	Tue, Dec 16, 2014	15.17	15.25	15.10	15.23
3387	NYSE	PCQ	Mon, Dec 15, 2014	15.09	15.15	15.03	15.09
3386	NYSE	PCQ	Fri, Dec 12, 2014	15.04	15.15	15.00	15.02
3385	NYSE	PCQ	Thu, Dec 11, 2014	15.19	15.23	15.07	15.09
3384	NYSE	PCQ	Wed, Dec 10, 2014	15.15	15.21	15.02	15.11
3383	NYSE	PCQ	Tue, Dec 9, 2014	15.09	15.15	15.01	15.10
3382	NYSE	PCQ	Mon, Dec 8, 2014	15.09	15.15	15.07	15.14
3381	NYSE	PCQ	Fri, Dec 5, 2014	15.14	15.14	15.01	15.11
3380	NYSE	PCQ	Thu, Dec 4, 2014	14.99	15.16	14.98	15.12
3379	NYSE	PCQ	Wed, Dec 3, 2014	15.04	15.11	14.98	15.03
3378	NYSE	PCQ	Tue, Dec 2, 2014	14.80	15.00	14.80	15.00
3377	NYSE	PCQ	Mon, Dec 1, 2014	14.75	14.84	14.75	14.82
3376	NYSE	PCQ	Fri, Nov 28, 2014	14.71	14.77	14.71	14.77
3375	NYSE	PCQ	Wed, Nov 26, 2014	14.74	14.76	14.71	14.74
3374	NYSE	PCQ	Tue, Nov 25, 2014	14.63	14.76	14.63	14.72
3373	NYSE	PCQ	Mon, Nov 24, 2014	14.71	14.73	14.66	14.68
3372	NYSE	PCQ	Fri, Nov 21, 2014	14.77	14.77	14.62	14.68
3371	NYSE	PCQ	Thu, Nov 20, 2014	14.67	14.79	14.67	14.77
3370	NYSE	PCQ	Wed, Nov 19, 2014	14.66	14.71	14.62	14.69
3369	NYSE	PCQ	Tue, Nov 18, 2014	14.60	14.70	14.60	14.64
3368	NYSE	PCQ	Mon, Nov 17, 2014	14.64	14.68	14.56	14.57
3367	NYSE	PCQ	Fri, Nov 14, 2014	14.54	14.63	14.54	14.60
3366	NYSE	PCQ	Thu, Nov 13, 2014	14.70	14.70	14.62	14.62
3365	NYSE	PCQ	Wed, Nov 12, 2014	14.71	14.81	14.60	14.65
3364	NYSE	PCQ	Tue, Nov 11, 2014	14.74	14.81	14.69	14.73
3363	NYSE	PCQ	Mon, Nov 10, 2014	14.71	14.75	14.67	14.73
3362	NYSE	PCQ	Fri, Nov 7, 2014	14.77	14.79	14.71	14.79
3361	NYSE	PCQ	Thu, Nov 6, 2014	14.69	14.75	14.68	14.71
3360	NYSE	PCQ	Wed, Nov 5, 2014	14.67	14.67	14.65	14.66
3359	NYSE	PCQ	Tue, Nov 4, 2014	14.60	14.65	14.60	14.63
3358	NYSE	PCQ	Mon, Nov 3, 2014	14.65	14.66	14.57	14.59
3357	NYSE	PCQ	Fri, Oct 31, 2014	14.57	14.64	14.55	14.61
3356	NYSE	PCQ	Thu, Oct 30, 2014	14.69	14.69	14.55	14.60
3355	NYSE	PCQ	Wed, Oct 29, 2014	14.63	14.68	14.63	14.68
3354	NYSE	PCQ	Tue, Oct 28, 2014	14.58	14.60	14.52	14.60
3353	NYSE	PCQ	Mon, Oct 27, 2014	14.50	14.54	14.44	14.54
3352	NYSE	PCQ	Fri, Oct 24, 2014	14.46	14.48	14.43	14.43
3351	NYSE	PCQ	Thu, Oct 23, 2014	14.46	14.52	14.36	14.38
3350	NYSE	PCQ	Wed, Oct 22, 2014	14.41	14.43	14.39	14.43
3349	NYSE	PCQ	Tue, Oct 21, 2014	14.41	14.41	14.34	14.39
3348	NYSE	PCQ	Mon, Oct 20, 2014	14.39	14.40	14.32	14.40
3347	NYSE	PCQ	Fri, Oct 17, 2014	14.37	14.39	14.31	14.34
3346	NYSE	PCQ	Thu, Oct 16, 2014	14.37	14.37	14.28	14.29
3345	NYSE	PCQ	Wed, Oct 15, 2014	14.37	14.37	14.22	14.32
3344	NYSE	PCQ	Tue, Oct 14, 2014	14.28	14.32	14.23	14.27
3343	NYSE	PCQ	Mon, Oct 13, 2014	14.35	14.35	14.22	14.29
3342	NYSE	PCQ	Fri, Oct 10, 2014	14.36	14.36	14.25	14.27
3341	NYSE	PCQ	Thu, Oct 9, 2014	14.41	14.44	14.30	14.36
3340	NYSE	PCQ	Wed, Oct 8, 2014	14.49	14.50	14.41	14.49
3339	NYSE	PCQ	Tue, Oct 7, 2014	14.34	14.44	14.34	14.44
3338	NYSE	PCQ	Mon, Oct 6, 2014	14.33	14.38	14.29	14.35
3337	NYSE	PCQ	Fri, Oct 3, 2014	14.36	14.42	14.29	14.30
3336	NYSE	PCQ	Thu, Oct 2, 2014	14.40	14.47	14.34	14.39
3335	NYSE	PCQ	Wed, Oct 1, 2014	14.40	14.44	14.32	14.37
3334	NYSE	PCQ	Tue, Sep 30, 2014	14.29	14.36	14.28	14.33
3333	NYSE	PCQ	Mon, Sep 29, 2014	14.25	14.32	14.21	14.26
3332	NYSE	PCQ	Fri, Sep 26, 2014	14.01	14.38	13.84	14.21
3331	NYSE	PCQ	Thu, Sep 25, 2014	14.55	14.55	14.47	14.47
3330	NYSE	PCQ	Wed, Sep 24, 2014	14.55	14.55	14.50	14.53
3329	NYSE	PCQ	Tue, Sep 23, 2014	14.55	14.58	14.48	14.52
3328	NYSE	PCQ	Mon, Sep 22, 2014	14.64	14.64	14.49	14.50
3327	NYSE	PCQ	Fri, Sep 19, 2014	14.53	14.59	14.53	14.58
3326	NYSE	PCQ	Thu, Sep 18, 2014	14.48	14.55	14.48	14.54
3325	NYSE	PCQ	Wed, Sep 17, 2014	14.47	14.50	14.45	14.48
3324	NYSE	PCQ	Tue, Sep 16, 2014	14.45	14.47	14.40	14.45
3323	NYSE	PCQ	Mon, Sep 15, 2014	14.46	14.46	14.41	14.46
3322	NYSE	PCQ	Fri, Sep 12, 2014	14.48	14.50	14.43	14.44
3321	NYSE	PCQ	Thu, Sep 11, 2014	14.59	14.59	14.53	14.54
3320	NYSE	PCQ	Wed, Sep 10, 2014	14.70	14.70	14.45	14.54
3319	NYSE	PCQ	Tue, Sep 9, 2014	14.67	14.70	14.62	14.64
3318	NYSE	PCQ	Mon, Sep 8, 2014	14.62	14.69	14.58	14.61
3317	NYSE	PCQ	Fri, Sep 5, 2014	14.60	14.61	14.57	14.60
3316	NYSE	PCQ	Thu, Sep 4, 2014	14.58	14.62	14.55	14.60
3315	NYSE	PCQ	Wed, Sep 3, 2014	14.53	14.61	14.48	14.55
3314	NYSE	PCQ	Tue, Sep 2, 2014	14.59	14.59	14.45	14.49
3313	NYSE	PCQ	Fri, Aug 29, 2014	14.60	14.64	14.51	14.58
3312	NYSE	PCQ	Thu, Aug 28, 2014	14.59	14.60	14.54	14.60
3311	NYSE	PCQ	Wed, Aug 27, 2014	14.57	14.59	14.42	14.59
3310	NYSE	PCQ	Tue, Aug 26, 2014	14.49	14.55	14.48	14.54
3309	NYSE	PCQ	Mon, Aug 25, 2014	14.40	14.49	14.40	14.47
3308	NYSE	PCQ	Fri, Aug 22, 2014	14.49	14.49	14.39	14.40
3307	NYSE	PCQ	Thu, Aug 21, 2014	14.54	14.55	14.40	14.46
3306	NYSE	PCQ	Wed, Aug 20, 2014	14.45	14.51	14.45	14.49
3305	NYSE	PCQ	Tue, Aug 19, 2014	14.45	14.49	14.42	14.46
3304	NYSE	PCQ	Mon, Aug 18, 2014	14.44	14.50	14.43	14.44
3303	NYSE	PCQ	Fri, Aug 15, 2014	14.39	14.48	14.36	14.46
3302	NYSE	PCQ	Thu, Aug 14, 2014	14.39	14.47	14.36	14.41
3301	NYSE	PCQ	Wed, Aug 13, 2014	14.43	14.43	14.35	14.35
3300	NYSE	PCQ	Tue, Aug 12, 2014	14.42	14.44	14.37	14.38
3299	NYSE	PCQ	Mon, Aug 11, 2014	14.49	14.50	14.38	14.41
3298	NYSE	PCQ	Fri, Aug 8, 2014	14.43	14.49	14.42	14.49
3297	NYSE	PCQ	Thu, Aug 7, 2014	14.32	14.38	14.29	14.37
3296	NYSE	PCQ	Wed, Aug 6, 2014	14.39	14.44	14.36	14.37
3295	NYSE	PCQ	Tue, Aug 5, 2014	14.28	14.37	14.27	14.31
3294	NYSE	PCQ	Mon, Aug 4, 2014	14.40	14.43	14.30	14.30
3293	NYSE	PCQ	Fri, Aug 1, 2014	14.38	14.39	14.29	14.35
3292	NYSE	PCQ	Thu, Jul 31, 2014	14.28	14.38	14.21	14.32
3291	NYSE	PCQ	Wed, Jul 30, 2014	14.42	14.42	14.33	14.33
3290	NYSE	PCQ	Tue, Jul 29, 2014	14.43	14.47	14.40	14.44
3289	NYSE	PCQ	Mon, Jul 28, 2014	14.38	14.44	14.35	14.38
3288	NYSE	PCQ	Fri, Jul 25, 2014	14.40	14.47	14.32	14.38
3287	NYSE	PCQ	Thu, Jul 24, 2014	14.39	14.40	14.37	14.40
3286	NYSE	PCQ	Wed, Jul 23, 2014	14.35	14.39	14.33	14.39
3285	NYSE	PCQ	Tue, Jul 22, 2014	14.35	14.36	14.20	14.29
3284	NYSE	PCQ	Mon, Jul 21, 2014	14.21	14.32	14.20	14.30
3283	NYSE	PCQ	Fri, Jul 18, 2014	14.23	14.24	14.16	14.19
3282	NYSE	PCQ	Thu, Jul 17, 2014	14.18	14.23	14.16	14.20
3281	NYSE	PCQ	Wed, Jul 16, 2014	14.17	14.18	14.10	14.16
3280	NYSE	PCQ	Tue, Jul 15, 2014	14.25	14.28	14.11	14.13
3279	NYSE	PCQ	Mon, Jul 14, 2014	14.34	14.35	14.17	14.20
3278	NYSE	PCQ	Fri, Jul 11, 2014	14.24	14.26	14.16	14.25
3277	NYSE	PCQ	Thu, Jul 10, 2014	14.16	14.20	14.10	14.19
3276	NYSE	PCQ	Wed, Jul 9, 2014	14.22	14.22	14.12	14.15
3275	NYSE	PCQ	Tue, Jul 8, 2014	14.26	14.36	14.22	14.24
3274	NYSE	PCQ	Mon, Jul 7, 2014	14.14	14.26	14.13	14.18
3273	NYSE	PCQ	Thu, Jul 3, 2014	14.32	14.32	14.07	14.10
3272	NYSE	PCQ	Wed, Jul 2, 2014	14.48	14.48	14.30	14.35
3271	NYSE	PCQ	Tue, Jul 1, 2014	14.50	14.51	14.42	14.47
3270	NYSE	PCQ	Mon, Jun 30, 2014	14.46	14.49	14.39	14.45
3269	NYSE	PCQ	Fri, Jun 27, 2014	14.40	14.49	14.37	14.40
3268	NYSE	PCQ	Thu, Jun 26, 2014	14.34	14.37	14.29	14.35
3267	NYSE	PCQ	Wed, Jun 25, 2014	14.25	14.36	14.22	14.36
3266	NYSE	PCQ	Tue, Jun 24, 2014	14.26	14.26	14.18	14.24
3265	NYSE	PCQ	Mon, Jun 23, 2014	14.19	14.22	14.13	14.22
3264	NYSE	PCQ	Fri, Jun 20, 2014	14.03	14.14	13.99	14.13
3263	NYSE	PCQ	Thu, Jun 19, 2014	14.13	14.13	14.03	14.10
3262	NYSE	PCQ	Wed, Jun 18, 2014	14.14	14.14	14.00	14.11
3261	NYSE	PCQ	Tue, Jun 17, 2014	14.15	14.16	14.08	14.14
3260	NYSE	PCQ	Mon, Jun 16, 2014	14.24	14.31	14.17	14.17
3259	NYSE	PCQ	Fri, Jun 13, 2014	14.41	14.41	14.23	14.29
3258	NYSE	PCQ	Thu, Jun 12, 2014	14.28	14.37	14.26	14.35
3257	NYSE	PCQ	Wed, Jun 11, 2014	14.43	14.43	14.27	14.33
3256	NYSE	PCQ	Tue, Jun 10, 2014	14.45	14.48	14.27	14.40
3255	NYSE	PCQ	Mon, Jun 9, 2014	14.44	14.54	14.41	14.54
3254	NYSE	PCQ	Fri, Jun 6, 2014	14.49	14.51	14.43	14.44
3253	NYSE	PCQ	Thu, Jun 5, 2014	14.38	14.51	14.38	14.43
3252	NYSE	PCQ	Wed, Jun 4, 2014	14.48	14.50	14.35	14.37
3251	NYSE	PCQ	Tue, Jun 3, 2014	14.58	14.59	14.49	14.51
3250	NYSE	PCQ	Mon, Jun 2, 2014	14.72	14.72	14.47	14.52
3249	NYSE	PCQ	Fri, May 30, 2014	14.68	14.71	14.63	14.65
3248	NYSE	PCQ	Thu, May 29, 2014	14.74	14.74	14.68	14.69
3247	NYSE	PCQ	Wed, May 28, 2014	14.72	14.72	14.64	14.70
3246	NYSE	PCQ	Tue, May 27, 2014	14.72	14.75	14.64	14.68
3245	NYSE	PCQ	Fri, May 23, 2014	14.68	14.82	14.66	14.67
3244	NYSE	PCQ	Thu, May 22, 2014	14.73	14.78	14.68	14.68
3243	NYSE	PCQ	Wed, May 21, 2014	14.62	14.73	14.62	14.73
3242	NYSE	PCQ	Tue, May 20, 2014	14.54	14.66	14.51	14.60
3241	NYSE	PCQ	Mon, May 19, 2014	14.56	14.62	14.41	14.54
3240	NYSE	PCQ	Fri, May 16, 2014	14.72	14.72	14.50	14.50
3239	NYSE	PCQ	Thu, May 15, 2014	14.65	14.74	14.61	14.70
3238	NYSE	PCQ	Wed, May 14, 2014	14.48	14.64	14.48	14.60
3237	NYSE	PCQ	Tue, May 13, 2014	14.43	14.53	14.43	14.50
3236	NYSE	PCQ	Mon, May 12, 2014	14.39	14.45	14.35	14.43
3235	NYSE	PCQ	Fri, May 9, 2014	14.53	14.53	14.35	14.36
3234	NYSE	PCQ	Thu, May 8, 2014	14.58	14.58	14.48	14.52
3233	NYSE	PCQ	Wed, May 7, 2014	14.64	14.65	14.56	14.65
3232	NYSE	PCQ	Tue, May 6, 2014	14.51	14.58	14.43	14.57
3231	NYSE	PCQ	Mon, May 5, 2014	14.50	14.52	14.45	14.51
3230	NYSE	PCQ	Fri, May 2, 2014	14.30	14.44	14.30	14.42
3229	NYSE	PCQ	Thu, May 1, 2014	14.33	14.44	14.33	14.44
3228	NYSE	PCQ	Wed, Apr 30, 2014	14.33	14.38	14.31	14.38
3227	NYSE	PCQ	Tue, Apr 29, 2014	14.31	14.32	14.26	14.31
3226	NYSE	PCQ	Mon, Apr 28, 2014	14.33	14.36	14.28	14.32
3225	NYSE	PCQ	Fri, Apr 25, 2014	14.19	14.29	14.19	14.26
3224	NYSE	PCQ	Thu, Apr 24, 2014	14.20	14.22	14.20	14.21
3223	NYSE	PCQ	Wed, Apr 23, 2014	14.15	14.22	14.14	14.21
3222	NYSE	PCQ	Tue, Apr 22, 2014	14.07	14.12	14.07	14.12
3221	NYSE	PCQ	Mon, Apr 21, 2014	14.08	14.10	14.05	14.07
3220	NYSE	PCQ	Thu, Apr 17, 2014	14.07	14.07	14.00	14.05
3219	NYSE	PCQ	Wed, Apr 16, 2014	14.00	14.05	13.96	14.03
3218	NYSE	PCQ	Tue, Apr 15, 2014	13.96	14.00	13.93	13.97
3217	NYSE	PCQ	Mon, Apr 14, 2014	13.92	13.98	13.88	13.89
3216	NYSE	PCQ	Fri, Apr 11, 2014	13.95	14.00	13.91	13.94
3215	NYSE	PCQ	Thu, Apr 10, 2014	13.91	14.02	13.90	13.99
3214	NYSE	PCQ	Wed, Apr 9, 2014	13.95	13.98	13.91	13.92
3213	NYSE	PCQ	Tue, Apr 8, 2014	14.03	14.08	13.99	14.02
3212	NYSE	PCQ	Mon, Apr 7, 2014	13.92	14.08	13.90	14.03
3211	NYSE	PCQ	Fri, Apr 4, 2014	13.83	13.95	13.83	13.90
3210	NYSE	PCQ	Thu, Apr 3, 2014	13.87	13.88	13.79	13.82
3209	NYSE	PCQ	Wed, Apr 2, 2014	13.55	13.87	13.54	13.86
3208	NYSE	PCQ	Tue, Apr 1, 2014	13.90	13.90	13.85	13.87
3207	NYSE	PCQ	Mon, Mar 31, 2014	13.94	13.94	13.86	13.88
3206	NYSE	PCQ	Fri, Mar 28, 2014	13.87	13.96	13.85	13.87
3205	NYSE	PCQ	Thu, Mar 27, 2014	13.85	13.93	13.84	13.89
3204	NYSE	PCQ	Wed, Mar 26, 2014	13.77	13.89	13.76	13.87
3203	NYSE	PCQ	Tue, Mar 25, 2014	13.77	13.81	13.73	13.81
3202	NYSE	PCQ	Mon, Mar 24, 2014	13.69	13.81	13.69	13.81
3201	NYSE	PCQ	Fri, Mar 21, 2014	13.55	13.77	13.55	13.69
3200	NYSE	PCQ	Thu, Mar 20, 2014	13.66	13.66	13.52	13.56
3199	NYSE	PCQ	Wed, Mar 19, 2014	13.82	13.83	13.67	13.70
3198	NYSE	PCQ	Tue, Mar 18, 2014	13.86	13.86	13.76	13.79
3197	NYSE	PCQ	Mon, Mar 17, 2014	13.82	13.92	13.80	13.84
3196	NYSE	PCQ	Fri, Mar 14, 2014	13.88	13.92	13.81	13.85
3195	NYSE	PCQ	Thu, Mar 13, 2014	13.90	13.98	13.84	13.86
3194	NYSE	PCQ	Wed, Mar 12, 2014	13.90	13.94	13.86	13.91
3193	NYSE	PCQ	Tue, Mar 11, 2014	13.90	13.90	13.82	13.85
3192	NYSE	PCQ	Mon, Mar 10, 2014	13.72	14.01	13.72	13.96
3191	NYSE	PCQ	Fri, Mar 7, 2014	13.90	13.90	13.75	13.75
3190	NYSE	PCQ	Thu, Mar 6, 2014	14.07	14.07	13.94	13.94
3189	NYSE	PCQ	Wed, Mar 5, 2014	14.11	14.13	14.00	14.04
3188	NYSE	PCQ	Tue, Mar 4, 2014	13.99	14.21	13.98	14.10
3187	NYSE	PCQ	Mon, Mar 3, 2014	13.96	14.02	13.88	13.98
3186	NYSE	PCQ	Fri, Feb 28, 2014	13.98	13.99	13.92	13.99
3185	NYSE	PCQ	Thu, Feb 27, 2014	13.97	14.02	13.95	13.98
3184	NYSE	PCQ	Wed, Feb 26, 2014	13.91	14.03	13.91	14.00
3183	NYSE	PCQ	Tue, Feb 25, 2014	13.90	13.96	13.89	13.95
3182	NYSE	PCQ	Mon, Feb 24, 2014	14.02	14.02	13.90	13.91
3181	NYSE	PCQ	Fri, Feb 21, 2014	13.94	13.99	13.91	13.93
3180	NYSE	PCQ	Thu, Feb 20, 2014	13.94	13.99	13.90	13.90
3179	NYSE	PCQ	Wed, Feb 19, 2014	13.94	14.02	13.94	13.96
3178	NYSE	PCQ	Tue, Feb 18, 2014	13.95	14.02	13.94	13.94
3177	NYSE	PCQ	Fri, Feb 14, 2014	14.00	14.00	13.93	13.98
3176	NYSE	PCQ	Thu, Feb 13, 2014	13.86	14.07	13.86	14.03
3175	NYSE	PCQ	Wed, Feb 12, 2014	13.85	13.92	13.77	13.92
3174	NYSE	PCQ	Tue, Feb 11, 2014	13.93	13.94	13.86	13.87
3173	NYSE	PCQ	Mon, Feb 10, 2014	13.86	13.96	13.85	13.96
3172	NYSE	PCQ	Fri, Feb 7, 2014	13.71	13.81	13.68	13.81
3171	NYSE	PCQ	Thu, Feb 6, 2014	13.75	13.77	13.70	13.75
3170	NYSE	PCQ	Wed, Feb 5, 2014	13.75	13.84	13.71	13.78
3169	NYSE	PCQ	Tue, Feb 4, 2014	13.73	13.78	13.67	13.78
3168	NYSE	PCQ	Mon, Feb 3, 2014	13.79	13.84	13.71	13.74
3167	NYSE	PCQ	Fri, Jan 31, 2014	13.67	13.86	13.67	13.75
3166	NYSE	PCQ	Thu, Jan 30, 2014	13.69	13.75	13.69	13.73
3165	NYSE	PCQ	Wed, Jan 29, 2014	13.70	13.78	13.68	13.75
3164	NYSE	PCQ	Tue, Jan 28, 2014	13.64	13.68	13.61	13.65
3163	NYSE	PCQ	Mon, Jan 27, 2014	13.67	13.67	13.56	13.60
3162	NYSE	PCQ	Fri, Jan 24, 2014	13.71	13.74	13.64	13.65
3161	NYSE	PCQ	Thu, Jan 23, 2014	13.65	13.79	13.65	13.72
3160	NYSE	PCQ	Wed, Jan 22, 2014	13.60	13.63	13.53	13.63
3159	NYSE	PCQ	Tue, Jan 21, 2014	13.65	13.67	13.57	13.63
3158	NYSE	PCQ	Fri, Jan 17, 2014	13.30	13.69	13.30	13.67
3157	NYSE	PCQ	Thu, Jan 16, 2014	13.26	13.28	13.21	13.25
3156	NYSE	PCQ	Wed, Jan 15, 2014	13.19	13.26	13.19	13.24
3155	NYSE	PCQ	Tue, Jan 14, 2014	13.21	13.24	13.16	13.23
3154	NYSE	PCQ	Mon, Jan 13, 2014	13.24	13.25	13.14	13.19
3153	NYSE	PCQ	Fri, Jan 10, 2014	13.16	13.23	13.16	13.21
3152	NYSE	PCQ	Thu, Jan 9, 2014	13.25	13.25	13.13	13.14
3151	NYSE	PCQ	Wed, Jan 8, 2014	13.30	13.31	13.16	13.25
3150	NYSE	PCQ	Tue, Jan 7, 2014	13.23	13.31	13.23	13.27
3149	NYSE	PCQ	Mon, Jan 6, 2014	13.16	13.30	13.15	13.18
3148	NYSE	PCQ	Fri, Jan 3, 2014	13.19	13.26	13.11	13.15
3147	NYSE	PCQ	Thu, Jan 2, 2014	13.05	13.19	12.96	13.19
3146	NYSE	PCQ	Tue, Dec 31, 2013	13.14	13.14	12.95	13.01
3145	NYSE	PCQ	Mon, Dec 30, 2013	13.09	13.17	13.05	13.12
3144	NYSE	PCQ	Fri, Dec 27, 2013	13.25	13.25	13.04	13.16
3143	NYSE	PCQ	Thu, Dec 26, 2013	13.39	13.42	13.20	13.27
3142	NYSE	PCQ	Tue, Dec 24, 2013	13.46	13.48	13.30	13.45
3141	NYSE	PCQ	Mon, Dec 23, 2013	13.32	13.53	13.31	13.39
3140	NYSE	PCQ	Fri, Dec 20, 2013	13.10	13.36	13.10	13.32
3139	NYSE	PCQ	Thu, Dec 19, 2013	13.15	13.31	13.15	13.27
3138	NYSE	PCQ	Wed, Dec 18, 2013	13.07	13.20	13.02	13.20
3137	NYSE	PCQ	Tue, Dec 17, 2013	12.95	13.11	12.91	13.06
3136	NYSE	PCQ	Mon, Dec 16, 2013	12.86	12.94	12.83	12.94
3135	NYSE	PCQ	Fri, Dec 13, 2013	12.94	12.94	12.81	12.85
3134	NYSE	PCQ	Thu, Dec 12, 2013	12.99	12.99	12.88	12.89
3133	NYSE	PCQ	Wed, Dec 11, 2013	12.79	13.20	12.75	13.07
3132	NYSE	PCQ	Tue, Dec 10, 2013	12.83	12.86	12.71	12.79
3131	NYSE	PCQ	Mon, Dec 9, 2013	12.90	12.95	12.85	12.90
3130	NYSE	PCQ	Fri, Dec 6, 2013	12.90	12.94	12.82	12.89
3129	NYSE	PCQ	Thu, Dec 5, 2013	12.93	12.94	12.82	12.90
3128	NYSE	PCQ	Wed, Dec 4, 2013	12.94	13.00	12.91	12.99
3127	NYSE	PCQ	Tue, Dec 3, 2013	12.87	13.00	12.82	12.93
3126	NYSE	PCQ	Mon, Dec 2, 2013	12.92	12.98	12.80	12.91
3125	NYSE	PCQ	Fri, Nov 29, 2013	13.01	13.04	12.93	12.94
3124	NYSE	PCQ	Wed, Nov 27, 2013	13.05	13.05	12.99	13.00
3123	NYSE	PCQ	Tue, Nov 26, 2013	12.99	13.05	12.97	13.01
3122	NYSE	PCQ	Mon, Nov 25, 2013	13.06	13.10	12.99	13.00
3121	NYSE	PCQ	Fri, Nov 22, 2013	13.19	13.19	13.03	13.06
3120	NYSE	PCQ	Thu, Nov 21, 2013	13.16	13.20	13.15	13.15
3119	NYSE	PCQ	Wed, Nov 20, 2013	13.17	13.23	13.15	13.18
3118	NYSE	PCQ	Tue, Nov 19, 2013	13.23	13.23	13.18	13.20
3117	NYSE	PCQ	Mon, Nov 18, 2013	13.14	13.20	13.11	13.20
3116	NYSE	PCQ	Fri, Nov 15, 2013	13.23	13.24	13.17	13.17
3115	NYSE	PCQ	Thu, Nov 14, 2013	13.30	13.30	13.11	13.25
3114	NYSE	PCQ	Wed, Nov 13, 2013	13.02	13.11	13.00	13.10
3113	NYSE	PCQ	Tue, Nov 12, 2013	13.20	13.20	13.06	13.11
3112	NYSE	PCQ	Mon, Nov 11, 2013	13.21	13.22	13.18	13.18
3111	NYSE	PCQ	Fri, Nov 8, 2013	13.44	13.44	13.19	13.24
3110	NYSE	PCQ	Thu, Nov 7, 2013	13.25	13.49	13.23	13.48
3109	NYSE	PCQ	Wed, Nov 6, 2013	13.34	13.47	13.23	13.26
3108	NYSE	PCQ	Tue, Nov 5, 2013	13.28	13.40	13.26	13.38
3107	NYSE	PCQ	Mon, Nov 4, 2013	13.37	13.56	13.31	13.33
3106	NYSE	PCQ	Fri, Nov 1, 2013	13.49	13.50	13.31	13.36
3105	NYSE	PCQ	Thu, Oct 31, 2013	13.53	13.55	13.41	13.41
3104	NYSE	PCQ	Wed, Oct 30, 2013	13.61	13.61	13.48	13.53
3103	NYSE	PCQ	Tue, Oct 29, 2013	13.61	13.67	13.57	13.64
3102	NYSE	PCQ	Mon, Oct 28, 2013	13.46	13.59	13.46	13.55
3101	NYSE	PCQ	Fri, Oct 25, 2013	13.41	13.50	13.40	13.41
3100	NYSE	PCQ	Thu, Oct 24, 2013	13.44	13.48	13.32	13.43
3099	NYSE	PCQ	Wed, Oct 23, 2013	13.34	13.43	13.32	13.37
3098	NYSE	PCQ	Tue, Oct 22, 2013	13.35	13.43	13.28	13.35
3097	NYSE	PCQ	Mon, Oct 21, 2013	13.17	13.29	13.16	13.29
3096	NYSE	PCQ	Fri, Oct 18, 2013	12.97	13.22	12.97	13.16
3095	NYSE	PCQ	Thu, Oct 17, 2013	12.66	13.00	12.66	13.00
3094	NYSE	PCQ	Wed, Oct 16, 2013	12.63	12.72	12.58	12.71
3093	NYSE	PCQ	Tue, Oct 15, 2013	12.69	12.76	12.66	12.67
3092	NYSE	PCQ	Mon, Oct 14, 2013	12.74	12.82	12.71	12.77
3091	NYSE	PCQ	Fri, Oct 11, 2013	12.74	12.80	12.60	12.67
3090	NYSE	PCQ	Thu, Oct 10, 2013	12.91	12.94	12.75	12.80
3089	NYSE	PCQ	Wed, Oct 9, 2013	12.96	12.98	12.87	12.91
3088	NYSE	PCQ	Tue, Oct 8, 2013	12.92	13.01	12.90	12.99
3087	NYSE	PCQ	Mon, Oct 7, 2013	13.00	13.08	12.92	12.92
3086	NYSE	PCQ	Fri, Oct 4, 2013	13.07	13.10	13.00	13.10
3085	NYSE	PCQ	Thu, Oct 3, 2013	13.14	13.14	13.02	13.04
3084	NYSE	PCQ	Wed, Oct 2, 2013	13.13	13.26	13.05	13.21
3083	NYSE	PCQ	Tue, Oct 1, 2013	13.13	13.13	13.08	13.13
3082	NYSE	PCQ	Mon, Sep 30, 2013	13.05	13.11	13.02	13.06
3081	NYSE	PCQ	Fri, Sep 27, 2013	13.11	13.13	13.01	13.03
3080	NYSE	PCQ	Thu, Sep 26, 2013	13.16	13.16	13.11	13.12
3079	NYSE	PCQ	Wed, Sep 25, 2013	13.05	13.16	13.05	13.13
3078	NYSE	PCQ	Tue, Sep 24, 2013	13.02	13.15	13.02	13.10
3077	NYSE	PCQ	Mon, Sep 23, 2013	12.82	13.02	12.82	13.02
3076	NYSE	PCQ	Fri, Sep 20, 2013	12.84	12.92	12.79	12.87
3075	NYSE	PCQ	Thu, Sep 19, 2013	12.90	12.92	12.68	12.90
3074	NYSE	PCQ	Wed, Sep 18, 2013	12.59	12.89	12.57	12.81
3073	NYSE	PCQ	Tue, Sep 17, 2013	12.48	12.65	12.48	12.64
3072	NYSE	PCQ	Mon, Sep 16, 2013	12.48	12.51	12.46	12.47
3071	NYSE	PCQ	Fri, Sep 13, 2013	12.37	12.45	12.37	12.42
3070	NYSE	PCQ	Thu, Sep 12, 2013	12.54	12.54	12.38	12.39
3069	NYSE	PCQ	Wed, Sep 11, 2013	12.52	12.54	12.44	12.48
3068	NYSE	PCQ	Tue, Sep 10, 2013	12.64	12.65	12.57	12.60
3067	NYSE	PCQ	Mon, Sep 9, 2013	12.60	12.71	12.56	12.62
3066	NYSE	PCQ	Fri, Sep 6, 2013	12.53	12.60	12.50	12.56
3065	NYSE	PCQ	Thu, Sep 5, 2013	12.58	12.58	12.50	12.53
3064	NYSE	PCQ	Wed, Sep 4, 2013	12.54	12.58	12.44	12.53
3063	NYSE	PCQ	Tue, Sep 3, 2013	12.57	12.57	12.42	12.54
3062	NYSE	PCQ	Fri, Aug 30, 2013	12.66	12.66	12.50	12.58
3061	NYSE	PCQ	Thu, Aug 29, 2013	12.65	12.65	12.50	12.59
3060	NYSE	PCQ	Wed, Aug 28, 2013	12.82	12.84	12.68	12.73
3059	NYSE	PCQ	Tue, Aug 27, 2013	12.71	12.83	12.71	12.76
3058	NYSE	PCQ	Mon, Aug 26, 2013	12.88	12.90	12.74	12.78
3057	NYSE	PCQ	Fri, Aug 23, 2013	12.92	12.94	12.87	12.88
3056	NYSE	PCQ	Thu, Aug 22, 2013	12.70	12.97	12.67	12.97
3055	NYSE	PCQ	Wed, Aug 21, 2013	12.51	12.70	12.46	12.70
3054	NYSE	PCQ	Tue, Aug 20, 2013	12.36	12.53	12.34	12.53
3053	NYSE	PCQ	Mon, Aug 19, 2013	12.50	12.55	12.33	12.44
3052	NYSE	PCQ	Fri, Aug 16, 2013	12.61	12.61	12.50	12.51
3051	NYSE	PCQ	Thu, Aug 15, 2013	12.60	12.67	12.52	12.66
3050	NYSE	PCQ	Wed, Aug 14, 2013	12.83	12.83	12.70	12.70
3049	NYSE	PCQ	Tue, Aug 13, 2013	12.86	12.92	12.80	12.80
3048	NYSE	PCQ	Mon, Aug 12, 2013	12.86	12.95	12.85	12.95
3047	NYSE	PCQ	Fri, Aug 9, 2013	12.99	12.99	12.87	12.93
3046	NYSE	PCQ	Thu, Aug 8, 2013	12.98	12.98	12.86	12.95
3045	NYSE	PCQ	Wed, Aug 7, 2013	12.95	13.04	12.95	13.04
3044	NYSE	PCQ	Tue, Aug 6, 2013	12.92	13.00	12.87	12.95
3043	NYSE	PCQ	Mon, Aug 5, 2013	13.22	13.22	12.98	12.99
3042	NYSE	PCQ	Fri, Aug 2, 2013	13.06	13.19	13.06	13.17
3041	NYSE	PCQ	Thu, Aug 1, 2013	13.15	13.19	13.03	13.05
3040	NYSE	PCQ	Wed, Jul 31, 2013	13.15	13.15	13.01	13.09
3039	NYSE	PCQ	Tue, Jul 30, 2013	13.06	13.16	13.05	13.16
3038	NYSE	PCQ	Mon, Jul 29, 2013	13.14	13.20	13.05	13.08
3037	NYSE	PCQ	Fri, Jul 26, 2013	13.21	13.26	13.14	13.14
3036	NYSE	PCQ	Thu, Jul 25, 2013	13.30	13.37	13.18	13.24
3035	NYSE	PCQ	Wed, Jul 24, 2013	13.40	13.50	13.28	13.43
3034	NYSE	PCQ	Tue, Jul 23, 2013	13.29	13.44	13.28	13.36
3033	NYSE	PCQ	Mon, Jul 22, 2013	13.41	13.41	13.18	13.20
3032	NYSE	PCQ	Fri, Jul 19, 2013	13.53	13.55	13.27	13.35
3031	NYSE	PCQ	Thu, Jul 18, 2013	13.48	13.61	13.48	13.55
3030	NYSE	PCQ	Wed, Jul 17, 2013	13.41	13.52	13.40	13.50
3029	NYSE	PCQ	Tue, Jul 16, 2013	13.46	13.50	13.39	13.46
3028	NYSE	PCQ	Mon, Jul 15, 2013	13.34	13.44	13.34	13.37
3027	NYSE	PCQ	Fri, Jul 12, 2013	13.49	13.52	13.37	13.39
3026	NYSE	PCQ	Thu, Jul 11, 2013	13.33	13.48	13.30	13.47
3025	NYSE	PCQ	Wed, Jul 10, 2013	13.35	13.39	13.21	13.28
3024	NYSE	PCQ	Tue, Jul 9, 2013	13.41	13.42	13.24	13.40
3023	NYSE	PCQ	Mon, Jul 8, 2013	13.41	13.53	13.31	13.34
3022	NYSE	PCQ	Fri, Jul 5, 2013	13.66	13.72	13.36	13.41
3021	NYSE	PCQ	Wed, Jul 3, 2013	13.95	13.97	13.78	13.82
3020	NYSE	PCQ	Tue, Jul 2, 2013	14.15	14.20	13.98	14.02
3019	NYSE	PCQ	Mon, Jul 1, 2013	14.19	14.28	14.13	14.14
3018	NYSE	PCQ	Fri, Jun 28, 2013	14.25	14.25	14.05	14.13
3017	NYSE	PCQ	Thu, Jun 27, 2013	14.00	14.25	13.96	14.25
3016	NYSE	PCQ	Wed, Jun 26, 2013	13.42	13.98	13.42	13.94
3015	NYSE	PCQ	Tue, Jun 25, 2013	13.17	13.42	12.94	13.39
3014	NYSE	PCQ	Mon, Jun 24, 2013	13.70	13.75	13.02	13.34
3013	NYSE	PCQ	Fri, Jun 21, 2013	14.02	14.02	13.75	13.85
3012	NYSE	PCQ	Thu, Jun 20, 2013	14.16	14.16	13.85	13.97
3011	NYSE	PCQ	Wed, Jun 19, 2013	14.17	14.26	14.07	14.21
3010	NYSE	PCQ	Tue, Jun 18, 2013	14.16	14.23	14.04	14.15
3009	NYSE	PCQ	Mon, Jun 17, 2013	14.40	14.43	14.25	14.26
3008	NYSE	PCQ	Fri, Jun 14, 2013	14.34	14.40	14.21	14.38
3007	NYSE	PCQ	Thu, Jun 13, 2013	14.61	14.68	14.29	14.32
3006	NYSE	PCQ	Wed, Jun 12, 2013	14.70	14.84	14.65	14.73
3005	NYSE	PCQ	Tue, Jun 11, 2013	14.79	14.79	14.66	14.69
3004	NYSE	PCQ	Mon, Jun 10, 2013	15.00	15.25	14.85	15.00
3003	NYSE	PCQ	Fri, Jun 7, 2013	15.29	15.31	15.01	15.09
3002	NYSE	PCQ	Thu, Jun 6, 2013	14.74	15.40	14.59	15.35
3001	NYSE	PCQ	Wed, Jun 5, 2013	14.47	14.73	14.42	14.72
3000	NYSE	PCQ	Tue, Jun 4, 2013	14.39	14.49	14.20	14.47
2999	NYSE	PCQ	Mon, Jun 3, 2013	14.42	14.48	14.20	14.36
2998	NYSE	PCQ	Fri, May 31, 2013	14.91	14.91	14.41	14.58
2997	NYSE	PCQ	Thu, May 30, 2013	14.88	14.96	14.80	14.85
2996	NYSE	PCQ	Wed, May 29, 2013	15.16	15.17	14.88	14.90
2995	NYSE	PCQ	Tue, May 28, 2013	15.34	15.34	15.22	15.22
2994	NYSE	PCQ	Fri, May 24, 2013	15.33	15.34	15.28	15.34
2993	NYSE	PCQ	Thu, May 23, 2013	15.40	15.43	15.30	15.30
2992	NYSE	PCQ	Wed, May 22, 2013	15.45	15.45	15.40	15.40
2991	NYSE	PCQ	Tue, May 21, 2013	15.40	15.44	15.37	15.39
2990	NYSE	PCQ	Mon, May 20, 2013	15.50	15.50	15.37	15.44
2989	NYSE	PCQ	Fri, May 17, 2013	15.48	15.48	15.35	15.43
2988	NYSE	PCQ	Thu, May 16, 2013	15.50	15.53	15.37	15.45
2987	NYSE	PCQ	Wed, May 15, 2013	15.36	15.39	15.34	15.35
2986	NYSE	PCQ	Tue, May 14, 2013	15.38	15.43	15.33	15.43
2985	NYSE	PCQ	Mon, May 13, 2013	15.48	15.49	15.32	15.38
2984	NYSE	PCQ	Fri, May 10, 2013	15.52	15.52	15.40	15.45
2983	NYSE	PCQ	Thu, May 9, 2013	15.45	15.54	15.40	15.50
2982	NYSE	PCQ	Wed, May 8, 2013	15.50	15.55	15.47	15.53
2981	NYSE	PCQ	Tue, May 7, 2013	15.48	15.52	15.46	15.51
2980	NYSE	PCQ	Mon, May 6, 2013	15.46	15.50	15.45	15.47
2979	NYSE	PCQ	Fri, May 3, 2013	15.48	15.49	15.42	15.47
2978	NYSE	PCQ	Thu, May 2, 2013	15.34	15.50	15.33	15.49
2977	NYSE	PCQ	Wed, May 1, 2013	15.32	15.40	15.31	15.35
2976	NYSE	PCQ	Tue, Apr 30, 2013	15.47	15.47	15.32	15.33
2975	NYSE	PCQ	Mon, Apr 29, 2013	15.36	15.42	15.33	15.39
2974	NYSE	PCQ	Fri, Apr 26, 2013	15.26	15.35	15.26	15.35
2973	NYSE	PCQ	Thu, Apr 25, 2013	15.33	15.36	15.23	15.30
2972	NYSE	PCQ	Wed, Apr 24, 2013	15.32	15.38	15.25	15.38
2971	NYSE	PCQ	Tue, Apr 23, 2013	15.40	15.50	15.31	15.31
2970	NYSE	PCQ	Mon, Apr 22, 2013	15.36	15.41	15.35	15.36
2969	NYSE	PCQ	Fri, Apr 19, 2013	15.25	15.36	15.25	15.34
2968	NYSE	PCQ	Thu, Apr 18, 2013	15.40	15.40	15.24	15.26
2967	NYSE	PCQ	Wed, Apr 17, 2013	15.37	15.43	15.35	15.36
2966	NYSE	PCQ	Tue, Apr 16, 2013	15.39	15.39	15.32	15.37
2965	NYSE	PCQ	Mon, Apr 15, 2013	15.42	15.43	15.30	15.38
2964	NYSE	PCQ	Fri, Apr 12, 2013	15.50	15.50	15.35	15.35
2963	NYSE	PCQ	Thu, Apr 11, 2013	15.56	15.56	15.47	15.48
2962	NYSE	PCQ	Wed, Apr 10, 2013	15.60	15.60	15.47	15.51
2961	NYSE	PCQ	Tue, Apr 9, 2013	15.59	15.60	15.53	15.57
2960	NYSE	PCQ	Mon, Apr 8, 2013	15.60	15.62	15.50	15.59
2959	NYSE	PCQ	Fri, Apr 5, 2013	15.46	15.60	15.37	15.59
2958	NYSE	PCQ	Thu, Apr 4, 2013	15.39	15.41	15.31	15.39
2957	NYSE	PCQ	Wed, Apr 3, 2013	15.46	15.48	15.30	15.37
2956	NYSE	PCQ	Tue, Apr 2, 2013	15.48	15.48	15.34	15.40
2955	NYSE	PCQ	Mon, Apr 1, 2013	15.41	15.44	15.37	15.40
2954	NYSE	PCQ	Thu, Mar 28, 2013	15.45	15.45	15.33	15.41
2953	NYSE	PCQ	Wed, Mar 27, 2013	15.41	15.41	15.28	15.39
2952	NYSE	PCQ	Tue, Mar 26, 2013	15.38	15.44	15.30	15.35
2951	NYSE	PCQ	Mon, Mar 25, 2013	15.45	15.45	15.30	15.42
2950	NYSE	PCQ	Fri, Mar 22, 2013	15.41	15.54	15.41	15.54
2949	NYSE	PCQ	Thu, Mar 21, 2013	15.58	15.59	15.36	15.49
2948	NYSE	PCQ	Wed, Mar 20, 2013	15.53	15.60	15.40	15.59
2947	NYSE	PCQ	Tue, Mar 19, 2013	15.43	15.58	15.35	15.45
2946	NYSE	PCQ	Mon, Mar 18, 2013	15.03	15.57	15.03	15.44
2945	NYSE	PCQ	Fri, Mar 15, 2013	15.10	15.18	14.83	15.11
2944	NYSE	PCQ	Thu, Mar 14, 2013	15.48	15.48	15.17	15.19
2943	NYSE	PCQ	Wed, Mar 13, 2013	15.70	15.70	15.40	15.41
2942	NYSE	PCQ	Tue, Mar 12, 2013	15.63	15.63	15.46	15.62
2941	NYSE	PCQ	Mon, Mar 11, 2013	15.84	15.84	15.52	15.54
2940	NYSE	PCQ	Fri, Mar 8, 2013	16.06	16.06	15.67	15.69
2939	NYSE	PCQ	Thu, Mar 7, 2013	15.93	16.19	15.82	16.04
2938	NYSE	PCQ	Wed, Mar 6, 2013	16.00	16.13	15.90	15.96
2937	NYSE	PCQ	Tue, Mar 5, 2013	16.09	16.10	15.95	15.99
2936	NYSE	PCQ	Mon, Mar 4, 2013	15.98	16.19	15.98	16.10
2935	NYSE	PCQ	Fri, Mar 1, 2013	16.03	16.11	15.98	15.98
2934	NYSE	PCQ	Thu, Feb 28, 2013	15.94	16.04	15.92	15.98
2933	NYSE	PCQ	Wed, Feb 27, 2013	15.99	16.05	15.94	15.97
2932	NYSE	PCQ	Tue, Feb 26, 2013	16.04	16.05	15.98	16.01
2931	NYSE	PCQ	Mon, Feb 25, 2013	16.05	16.11	15.98	15.98
2930	NYSE	PCQ	Fri, Feb 22, 2013	16.18	16.18	16.05	16.07
2929	NYSE	PCQ	Thu, Feb 21, 2013	16.18	16.18	16.10	16.15
2928	NYSE	PCQ	Wed, Feb 20, 2013	16.03	16.18	15.98	16.18
2927	NYSE	PCQ	Tue, Feb 19, 2013	15.96	16.08	15.92	15.98
2926	NYSE	PCQ	Fri, Feb 15, 2013	15.98	16.04	15.94	15.95
2925	NYSE	PCQ	Thu, Feb 14, 2013	16.19	16.23	15.99	15.99
2924	NYSE	PCQ	Wed, Feb 13, 2013	16.26	16.26	16.14	16.14
2923	NYSE	PCQ	Tue, Feb 12, 2013	16.28	16.29	16.14	16.17
2922	NYSE	PCQ	Mon, Feb 11, 2013	16.17	16.25	16.15	16.18
2921	NYSE	PCQ	Fri, Feb 8, 2013	16.33	16.34	16.17	16.20
2920	NYSE	PCQ	Thu, Feb 7, 2013	16.29	16.33	16.25	16.26
2919	NYSE	PCQ	Wed, Feb 6, 2013	16.31	16.35	16.28	16.34
2918	NYSE	PCQ	Tue, Feb 5, 2013	16.34	16.34	16.20	16.27
2917	NYSE	PCQ	Mon, Feb 4, 2013	16.27	16.32	16.22	16.22
2916	NYSE	PCQ	Fri, Feb 1, 2013	16.38	16.46	16.26	16.26
2915	NYSE	PCQ	Thu, Jan 31, 2013	16.28	16.34	16.24	16.27
2914	NYSE	PCQ	Wed, Jan 30, 2013	16.33	16.33	16.23	16.25
2913	NYSE	PCQ	Tue, Jan 29, 2013	16.37	16.42	16.23	16.28
2912	NYSE	PCQ	Mon, Jan 28, 2013	16.65	16.65	16.33	16.38
2911	NYSE	PCQ	Fri, Jan 25, 2013	16.59	16.64	16.55	16.60
2910	NYSE	PCQ	Thu, Jan 24, 2013	16.63	16.70	16.55	16.61
2909	NYSE	PCQ	Wed, Jan 23, 2013	16.45	16.66	16.42	16.63
2908	NYSE	PCQ	Tue, Jan 22, 2013	16.39	16.40	16.34	16.40
2907	NYSE	PCQ	Fri, Jan 18, 2013	16.28	16.33	16.27	16.32
2906	NYSE	PCQ	Thu, Jan 17, 2013	16.25	16.38	16.25	16.32
2905	NYSE	PCQ	Wed, Jan 16, 2013	16.28	16.33	16.09	16.27
2904	NYSE	PCQ	Tue, Jan 15, 2013	16.34	16.39	16.21	16.28
2903	NYSE	PCQ	Mon, Jan 14, 2013	16.50	16.50	16.26	16.34
2902	NYSE	PCQ	Fri, Jan 11, 2013	16.35	16.38	16.27	16.35
2901	NYSE	PCQ	Thu, Jan 10, 2013	16.41	16.41	16.24	16.33
2900	NYSE	PCQ	Wed, Jan 9, 2013	16.30	16.41	16.30	16.41
2899	NYSE	PCQ	Tue, Jan 8, 2013	16.35	16.38	16.24	16.30
2898	NYSE	PCQ	Mon, Jan 7, 2013	16.37	16.43	16.20	16.25
2897	NYSE	PCQ	Fri, Jan 4, 2013	16.17	16.29	16.17	16.26
2896	NYSE	PCQ	Thu, Jan 3, 2013	16.15	16.30	16.10	16.21
2895	NYSE	PCQ	Wed, Jan 2, 2013	15.97	16.16	15.96	16.16
2894	NYSE	PCQ	Mon, Dec 31, 2012	15.64	15.99	15.64	15.93
2893	NYSE	PCQ	Fri, Dec 28, 2012	15.64	15.80	15.61	15.73
2892	NYSE	PCQ	Thu, Dec 27, 2012	15.75	15.77	15.62	15.70
2891	NYSE	PCQ	Wed, Dec 26, 2012	15.85	15.98	15.75	15.80
2890	NYSE	PCQ	Mon, Dec 24, 2012	16.17	16.17	15.87	15.87
2889	NYSE	PCQ	Fri, Dec 21, 2012	15.94	16.28	15.92	16.06
2888	NYSE	PCQ	Thu, Dec 20, 2012	15.77	16.00	15.73	15.95
2887	NYSE	PCQ	Wed, Dec 19, 2012	15.50	15.82	15.50	15.78
2886	NYSE	PCQ	Tue, Dec 18, 2012	15.83	15.83	15.53	15.57
2885	NYSE	PCQ	Mon, Dec 17, 2012	16.08	16.08	15.76	15.80
2884	NYSE	PCQ	Fri, Dec 14, 2012	15.86	16.09	15.83	16.09
2883	NYSE	PCQ	Thu, Dec 13, 2012	16.13	16.13	15.87	15.98
2882	NYSE	PCQ	Wed, Dec 12, 2012	16.27	16.32	16.05	16.09
2881	NYSE	PCQ	Tue, Dec 11, 2012	16.21	16.26	16.10	16.17
2880	NYSE	PCQ	Mon, Dec 10, 2012	16.46	16.46	16.19	16.20
2879	NYSE	PCQ	Fri, Dec 7, 2012	16.86	16.86	16.32	16.33
2878	NYSE	PCQ	Thu, Dec 6, 2012	16.87	16.92	16.71	16.71
2877	NYSE	PCQ	Wed, Dec 5, 2012	16.75	16.75	16.71	16.71
2876	NYSE	PCQ	Tue, Dec 4, 2012	16.94	17.10	16.68	16.69
2875	NYSE	PCQ	Mon, Dec 3, 2012	16.54	16.57	16.41	16.55
2874	NYSE	PCQ	Fri, Nov 30, 2012	16.41	16.48	16.33	16.39
2873	NYSE	PCQ	Thu, Nov 29, 2012	16.39	16.41	16.31	16.41
2872	NYSE	PCQ	Wed, Nov 28, 2012	16.07	16.37	16.04	16.25
2871	NYSE	PCQ	Tue, Nov 27, 2012	15.96	16.11	15.93	16.05
2870	NYSE	PCQ	Mon, Nov 26, 2012	15.99	16.03	15.81	15.90
2869	NYSE	PCQ	Fri, Nov 23, 2012	16.05	16.05	15.94	16.04
2868	NYSE	PCQ	Wed, Nov 21, 2012	15.98	16.05	15.92	16.01
2867	NYSE	PCQ	Tue, Nov 20, 2012	16.03	16.03	15.79	15.84
2866	NYSE	PCQ	Mon, Nov 19, 2012	15.59	15.92	15.55	15.90
2865	NYSE	PCQ	Fri, Nov 16, 2012	15.45	15.59	15.45	15.52
2864	NYSE	PCQ	Thu, Nov 15, 2012	15.54	15.55	15.27	15.38
2863	NYSE	PCQ	Wed, Nov 14, 2012	15.72	15.72	15.46	15.53
2862	NYSE	PCQ	Tue, Nov 13, 2012	15.68	15.70	15.60	15.68
2861	NYSE	PCQ	Mon, Nov 12, 2012	15.59	15.70	15.55	15.64
2860	NYSE	PCQ	Fri, Nov 9, 2012	15.68	15.68	15.55	15.61
2859	NYSE	PCQ	Thu, Nov 8, 2012	15.55	15.63	15.43	15.60
2858	NYSE	PCQ	Wed, Nov 7, 2012	15.31	15.56	15.31	15.56
2857	NYSE	PCQ	Tue, Nov 6, 2012	15.25	15.31	15.24	15.28
2856	NYSE	PCQ	Mon, Nov 5, 2012	15.35	15.35	15.21	15.22
2855	NYSE	PCQ	Fri, Nov 2, 2012	15.54	15.54	15.27	15.28
2854	NYSE	PCQ	Thu, Nov 1, 2012	15.56	15.63	15.46	15.46
2853	NYSE	PCQ	Wed, Oct 31, 2012	15.54	15.64	15.44	15.58
2852	NYSE	PCQ	Fri, Oct 26, 2012	15.59	15.61	15.51	15.59
2851	NYSE	PCQ	Thu, Oct 25, 2012	15.69	15.69	15.54	15.54
2850	NYSE	PCQ	Wed, Oct 24, 2012	15.46	15.75	15.46	15.64
2849	NYSE	PCQ	Tue, Oct 23, 2012	15.35	15.46	15.35	15.46
2848	NYSE	PCQ	Mon, Oct 22, 2012	15.37	15.39	15.29	15.32
2847	NYSE	PCQ	Fri, Oct 19, 2012	15.25	15.33	15.25	15.33
2846	NYSE	PCQ	Thu, Oct 18, 2012	15.34	15.35	15.29	15.29
2845	NYSE	PCQ	Wed, Oct 17, 2012	15.32	15.35	15.28	15.28
2844	NYSE	PCQ	Tue, Oct 16, 2012	15.32	15.36	15.26	15.27
2843	NYSE	PCQ	Mon, Oct 15, 2012	15.33	15.39	15.33	15.39
2842	NYSE	PCQ	Fri, Oct 12, 2012	15.32	15.35	15.28	15.28
2841	NYSE	PCQ	Thu, Oct 11, 2012	15.27	15.35	15.20	15.34
2840	NYSE	PCQ	Wed, Oct 10, 2012	15.13	15.25	15.07	15.25
2839	NYSE	PCQ	Tue, Oct 9, 2012	15.47	15.47	15.18	15.18
2838	NYSE	PCQ	Mon, Oct 8, 2012	15.49	15.56	15.46	15.52
2837	NYSE	PCQ	Fri, Oct 5, 2012	15.47	15.56	15.46	15.52
2836	NYSE	PCQ	Thu, Oct 4, 2012	15.59	15.64	15.49	15.49
2835	NYSE	PCQ	Wed, Oct 3, 2012	15.68	15.71	15.65	15.65
2834	NYSE	PCQ	Tue, Oct 2, 2012	15.73	15.80	15.66	15.66
2833	NYSE	PCQ	Mon, Oct 1, 2012	15.82	15.90	15.70	15.74
2832	NYSE	PCQ	Fri, Sep 28, 2012	15.73	15.78	15.73	15.74
2831	NYSE	PCQ	Thu, Sep 27, 2012	15.66	15.75	15.66	15.71
2830	NYSE	PCQ	Wed, Sep 26, 2012	15.69	15.73	15.64	15.68
2829	NYSE	PCQ	Tue, Sep 25, 2012	15.75	15.75	15.60	15.62
2828	NYSE	PCQ	Mon, Sep 24, 2012	15.77	15.77	15.66	15.69
2827	NYSE	PCQ	Fri, Sep 21, 2012	15.69	15.79	15.68	15.71
2826	NYSE	PCQ	Thu, Sep 20, 2012	15.74	15.75	15.64	15.72
2825	NYSE	PCQ	Wed, Sep 19, 2012	15.70	15.75	15.68	15.74
2824	NYSE	PCQ	Tue, Sep 18, 2012	15.60	15.70	15.60	15.68
2823	NYSE	PCQ	Mon, Sep 17, 2012	15.64	15.66	15.52	15.61
2822	NYSE	PCQ	Fri, Sep 14, 2012	15.71	15.72	15.61	15.64
2821	NYSE	PCQ	Thu, Sep 13, 2012	15.68	15.69	15.60	15.64
2820	NYSE	PCQ	Wed, Sep 12, 2012	15.65	15.73	15.59	15.63
2819	NYSE	PCQ	Tue, Sep 11, 2012	15.66	15.71	15.65	15.71
2818	NYSE	PCQ	Mon, Sep 10, 2012	15.68	15.71	15.59	15.61
2817	NYSE	PCQ	Fri, Sep 7, 2012	15.69	15.71	15.64	15.68
2816	NYSE	PCQ	Thu, Sep 6, 2012	15.71	15.72	15.54	15.56
2815	NYSE	PCQ	Wed, Sep 5, 2012	15.68	15.68	15.44	15.53
2814	NYSE	PCQ	Tue, Sep 4, 2012	15.83	15.83	15.38	15.49
2813	NYSE	PCQ	Fri, Aug 31, 2012	15.65	15.76	15.48	15.53
2812	NYSE	PCQ	Thu, Aug 30, 2012	15.44	15.56	15.30	15.56
2811	NYSE	PCQ	Wed, Aug 29, 2012	15.27	15.39	15.18	15.39
2810	NYSE	PCQ	Tue, Aug 28, 2012	15.11	15.22	15.07	15.19
2809	NYSE	PCQ	Mon, Aug 27, 2012	15.04	15.14	15.00	15.06
2808	NYSE	PCQ	Fri, Aug 24, 2012	15.09	15.15	15.01	15.10
2807	NYSE	PCQ	Thu, Aug 23, 2012	14.77	15.02	14.77	15.02
2806	NYSE	PCQ	Wed, Aug 22, 2012	14.90	14.91	14.74	14.74
2805	NYSE	PCQ	Tue, Aug 21, 2012	15.07	15.08	14.90	14.90
2804	NYSE	PCQ	Mon, Aug 20, 2012	15.03	15.09	15.01	15.05
2803	NYSE	PCQ	Fri, Aug 17, 2012	15.16	15.16	15.08	15.10
2802	NYSE	PCQ	Thu, Aug 16, 2012	15.12	15.15	15.09	15.13
2801	NYSE	PCQ	Wed, Aug 15, 2012	15.11	15.13	15.04	15.04
2800	NYSE	PCQ	Tue, Aug 14, 2012	15.20	15.23	15.07	15.11
2799	NYSE	PCQ	Mon, Aug 13, 2012	15.30	15.30	15.08	15.09
2798	NYSE	PCQ	Fri, Aug 10, 2012	15.46	15.51	15.29	15.29
2797	NYSE	PCQ	Thu, Aug 9, 2012	15.75	15.75	15.46	15.46
2796	NYSE	PCQ	Wed, Aug 8, 2012	15.83	15.83	15.57	15.67
2795	NYSE	PCQ	Tue, Aug 7, 2012	15.60	15.66	15.58	15.62
2794	NYSE	PCQ	Mon, Aug 6, 2012	15.80	15.80	15.61	15.61
2793	NYSE	PCQ	Fri, Aug 3, 2012	15.81	15.81	15.68	15.73
2792	NYSE	PCQ	Thu, Aug 2, 2012	15.91	15.91	15.81	15.81
2791	NYSE	PCQ	Wed, Aug 1, 2012	15.91	15.94	15.85	15.87
2790	NYSE	PCQ	Tue, Jul 31, 2012	15.81	15.89	15.81	15.85
2789	NYSE	PCQ	Mon, Jul 30, 2012	15.87	15.87	15.80	15.86
2788	NYSE	PCQ	Fri, Jul 27, 2012	15.87	15.94	15.80	15.82
2787	NYSE	PCQ	Thu, Jul 26, 2012	15.93	15.93	15.75	15.86
2786	NYSE	PCQ	Wed, Jul 25, 2012	15.98	16.01	15.88	15.90
2785	NYSE	PCQ	Tue, Jul 24, 2012	15.95	16.09	15.93	15.96
2784	NYSE	PCQ	Mon, Jul 23, 2012	15.91	16.00	15.86	15.92
2783	NYSE	PCQ	Fri, Jul 20, 2012	15.63	15.82	15.56	15.82
2782	NYSE	PCQ	Thu, Jul 19, 2012	15.66	15.73	15.57	15.60
2781	NYSE	PCQ	Wed, Jul 18, 2012	15.90	15.99	15.67	15.70
2780	NYSE	PCQ	Tue, Jul 17, 2012	15.80	15.93	15.78	15.81
2779	NYSE	PCQ	Mon, Jul 16, 2012	16.03	16.03	15.77	15.77
2778	NYSE	PCQ	Fri, Jul 13, 2012	16.19	16.30	15.94	15.98
2777	NYSE	PCQ	Thu, Jul 12, 2012	16.54	16.54	16.08	16.15
2776	NYSE	PCQ	Wed, Jul 11, 2012	16.52	16.52	16.40	16.49
2775	NYSE	PCQ	Tue, Jul 10, 2012	16.48	16.50	16.42	16.47
2774	NYSE	PCQ	Mon, Jul 9, 2012	16.32	16.44	16.30	16.44
2773	NYSE	PCQ	Fri, Jul 6, 2012	16.18	16.32	16.14	16.32
2772	NYSE	PCQ	Thu, Jul 5, 2012	15.76	16.06	15.76	16.06
2771	NYSE	PCQ	Tue, Jul 3, 2012	15.70	15.76	15.63	15.76
2770	NYSE	PCQ	Mon, Jul 2, 2012	15.61	15.78	15.46	15.62
2769	NYSE	PCQ	Fri, Jun 29, 2012	15.47	15.52	15.39	15.51
2768	NYSE	PCQ	Thu, Jun 28, 2012	15.39	15.48	15.29	15.45
2767	NYSE	PCQ	Wed, Jun 27, 2012	15.24	15.35	15.21	15.35
2766	NYSE	PCQ	Tue, Jun 26, 2012	15.21	15.21	15.15	15.21
2765	NYSE	PCQ	Mon, Jun 25, 2012	15.15	15.18	15.14	15.18
2764	NYSE	PCQ	Fri, Jun 22, 2012	15.18	15.18	15.10	15.15
2763	NYSE	PCQ	Thu, Jun 21, 2012	15.07	15.18	15.03	15.16
2762	NYSE	PCQ	Wed, Jun 20, 2012	14.90	15.03	14.89	15.03
2761	NYSE	PCQ	Tue, Jun 19, 2012	14.81	14.89	14.81	14.89
2760	NYSE	PCQ	Mon, Jun 18, 2012	14.63	14.81	14.61	14.81
2759	NYSE	PCQ	Fri, Jun 15, 2012	14.75	14.75	14.51	14.56
2758	NYSE	PCQ	Thu, Jun 14, 2012	14.77	14.79	14.64	14.68
2757	NYSE	PCQ	Wed, Jun 13, 2012	14.70	14.74	14.62	14.74
2756	NYSE	PCQ	Tue, Jun 12, 2012	14.67	14.67	14.59	14.63
2755	NYSE	PCQ	Mon, Jun 11, 2012	14.60	14.66	14.54	14.61
2754	NYSE	PCQ	Fri, Jun 8, 2012	14.57	14.59	14.50	14.57
2753	NYSE	PCQ	Thu, Jun 7, 2012	14.51	14.51	14.44	14.47
2752	NYSE	PCQ	Wed, Jun 6, 2012	14.53	14.56	14.51	14.54
2751	NYSE	PCQ	Tue, Jun 5, 2012	14.55	14.56	14.42	14.48
2750	NYSE	PCQ	Mon, Jun 4, 2012	14.42	14.51	14.40	14.51
2749	NYSE	PCQ	Fri, Jun 1, 2012	14.53	14.55	14.47	14.48
2748	NYSE	PCQ	Thu, May 31, 2012	14.41	14.50	14.40	14.50
2747	NYSE	PCQ	Wed, May 30, 2012	14.46	14.46	14.37	14.37
2746	NYSE	PCQ	Tue, May 29, 2012	14.54	14.55	14.35	14.44
2745	NYSE	PCQ	Fri, May 25, 2012	14.49	14.55	14.45	14.54
2744	NYSE	PCQ	Thu, May 24, 2012	14.53	14.54	14.43	14.53
2743	NYSE	PCQ	Wed, May 23, 2012	14.49	14.56	14.47	14.47
2742	NYSE	PCQ	Tue, May 22, 2012	14.50	14.50	14.44	14.47
2741	NYSE	PCQ	Mon, May 21, 2012	14.49	14.56	14.47	14.49
2740	NYSE	PCQ	Fri, May 18, 2012	14.61	14.62	14.25	14.44
2739	NYSE	PCQ	Thu, May 17, 2012	14.89	14.90	14.57	14.59
2738	NYSE	PCQ	Wed, May 16, 2012	14.92	14.94	14.87	14.91
2737	NYSE	PCQ	Tue, May 15, 2012	14.87	14.94	14.83	14.86
2736	NYSE	PCQ	Mon, May 14, 2012	14.97	15.02	14.90	14.90
2735	NYSE	PCQ	Fri, May 11, 2012	14.95	14.98	14.95	14.98
2734	NYSE	PCQ	Thu, May 10, 2012	15.06	15.09	14.97	14.97
2733	NYSE	PCQ	Wed, May 9, 2012	15.05	15.15	15.05	15.05
2732	NYSE	PCQ	Tue, May 8, 2012	14.97	15.15	14.97	15.13
2731	NYSE	PCQ	Mon, May 7, 2012	15.01	15.05	14.96	15.02
2730	NYSE	PCQ	Fri, May 4, 2012	15.02	15.03	14.95	15.01
2729	NYSE	PCQ	Thu, May 3, 2012	15.09	15.15	14.96	15.02
2728	NYSE	PCQ	Wed, May 2, 2012	14.94	15.06	14.92	15.06
2727	NYSE	PCQ	Tue, May 1, 2012	14.92	14.97	14.90	14.95
2726	NYSE	PCQ	Mon, Apr 30, 2012	14.85	14.91	14.78	14.83
2725	NYSE	PCQ	Fri, Apr 27, 2012	14.74	14.83	14.66	14.83
2724	NYSE	PCQ	Thu, Apr 26, 2012	14.65	14.79	14.59	14.68
2723	NYSE	PCQ	Wed, Apr 25, 2012	14.90	14.92	14.61	14.66
2722	NYSE	PCQ	Tue, Apr 24, 2012	14.83	14.90	14.79	14.90
2721	NYSE	PCQ	Mon, Apr 23, 2012	14.76	14.80	14.73	14.79
2720	NYSE	PCQ	Fri, Apr 20, 2012	14.69	14.70	14.59	14.69
2719	NYSE	PCQ	Thu, Apr 19, 2012	14.69	14.69	14.59	14.67
2718	NYSE	PCQ	Wed, Apr 18, 2012	14.64	14.69	14.58	14.62
2717	NYSE	PCQ	Tue, Apr 17, 2012	14.50	14.57	14.44	14.57
2716	NYSE	PCQ	Mon, Apr 16, 2012	14.49	14.51	14.43	14.49
2715	NYSE	PCQ	Fri, Apr 13, 2012	14.65	14.65	14.47	14.50
2714	NYSE	PCQ	Thu, Apr 12, 2012	14.67	14.83	14.64	14.67
2713	NYSE	PCQ	Wed, Apr 11, 2012	14.54	14.60	14.52	14.58
2712	NYSE	PCQ	Tue, Apr 10, 2012	14.47	14.53	14.42	14.52
2711	NYSE	PCQ	Mon, Apr 9, 2012	14.41	14.50	14.41	14.49
2710	NYSE	PCQ	Thu, Apr 5, 2012	14.15	14.48	14.15	14.41
2709	NYSE	PCQ	Wed, Apr 4, 2012	14.16	14.23	14.12	14.15
2708	NYSE	PCQ	Tue, Apr 3, 2012	14.21	14.21	14.06	14.14
2707	NYSE	PCQ	Mon, Apr 2, 2012	14.17	14.23	14.16	14.16
2706	NYSE	PCQ	Fri, Mar 30, 2012	14.00	14.18	14.00	14.17
2705	NYSE	PCQ	Thu, Mar 29, 2012	14.02	14.13	13.99	14.02
2704	NYSE	PCQ	Wed, Mar 28, 2012	13.76	13.99	13.74	13.99
2703	NYSE	PCQ	Tue, Mar 27, 2012	13.57	13.72	13.49	13.72
2702	NYSE	PCQ	Mon, Mar 26, 2012	13.66	13.68	13.53	13.53
2701	NYSE	PCQ	Fri, Mar 23, 2012	13.64	13.70	13.62	13.69
2700	NYSE	PCQ	Thu, Mar 22, 2012	13.56	13.61	13.51	13.61
2699	NYSE	PCQ	Wed, Mar 21, 2012	13.55	13.59	13.45	13.56
2698	NYSE	PCQ	Tue, Mar 20, 2012	13.61	13.69	13.52	13.55
2697	NYSE	PCQ	Mon, Mar 19, 2012	13.43	13.67	13.26	13.65
2696	NYSE	PCQ	Fri, Mar 16, 2012	13.60	13.60	13.29	13.53
2695	NYSE	PCQ	Thu, Mar 15, 2012	14.02	14.02	13.61	13.64
2694	NYSE	PCQ	Wed, Mar 14, 2012	14.33	14.33	14.02	14.02
2693	NYSE	PCQ	Tue, Mar 13, 2012	14.36	14.38	14.30	14.36
2692	NYSE	PCQ	Mon, Mar 12, 2012	14.30	14.37	14.29	14.37
2691	NYSE	PCQ	Fri, Mar 9, 2012	14.36	14.38	14.27	14.29
2690	NYSE	PCQ	Thu, Mar 8, 2012	14.43	14.43	14.33	14.36
2689	NYSE	PCQ	Wed, Mar 7, 2012	14.39	14.53	14.39	14.52
2688	NYSE	PCQ	Tue, Mar 6, 2012	14.43	14.43	14.34	14.42
2687	NYSE	PCQ	Mon, Mar 5, 2012	14.33	14.47	14.23	14.43
2686	NYSE	PCQ	Fri, Mar 2, 2012	14.41	14.46	14.28	14.33
2685	NYSE	PCQ	Thu, Mar 1, 2012	14.37	14.42	14.31	14.34
2684	NYSE	PCQ	Wed, Feb 29, 2012	14.40	14.42	14.28	14.33
2683	NYSE	PCQ	Tue, Feb 28, 2012	14.35	14.39	14.29	14.34
2682	NYSE	PCQ	Mon, Feb 27, 2012	14.15	14.35	14.14	14.35
2681	NYSE	PCQ	Fri, Feb 24, 2012	14.05	14.17	14.04	14.17
2680	NYSE	PCQ	Thu, Feb 23, 2012	14.06	14.15	14.04	14.05
2679	NYSE	PCQ	Wed, Feb 22, 2012	14.11	14.18	14.03	14.06
2678	NYSE	PCQ	Tue, Feb 21, 2012	14.22	14.38	14.12	14.18
2677	NYSE	PCQ	Fri, Feb 17, 2012	14.30	14.35	14.22	14.24
2676	NYSE	PCQ	Thu, Feb 16, 2012	14.27	14.32	14.25	14.25
2675	NYSE	PCQ	Wed, Feb 15, 2012	14.33	14.37	14.27	14.30
2674	NYSE	PCQ	Tue, Feb 14, 2012	14.56	14.56	14.32	14.36
2673	NYSE	PCQ	Mon, Feb 13, 2012	14.71	14.72	14.56	14.60
2672	NYSE	PCQ	Fri, Feb 10, 2012	14.52	14.69	14.52	14.69
2671	NYSE	PCQ	Thu, Feb 9, 2012	14.50	14.54	14.42	14.47
2670	NYSE	PCQ	Wed, Feb 8, 2012	14.51	14.57	14.45	14.50
2669	NYSE	PCQ	Tue, Feb 7, 2012	14.77	14.83	14.50	14.57
2668	NYSE	PCQ	Mon, Feb 6, 2012	14.97	14.97	14.80	14.85
2667	NYSE	PCQ	Fri, Feb 3, 2012	14.96	15.04	14.88	14.91
2666	NYSE	PCQ	Thu, Feb 2, 2012	14.86	14.96	14.86	14.94
2665	NYSE	PCQ	Wed, Feb 1, 2012	14.96	15.06	14.82	14.82
2664	NYSE	PCQ	Tue, Jan 31, 2012	15.06	15.12	14.85	14.97
2663	NYSE	PCQ	Mon, Jan 30, 2012	14.67	15.19	14.67	15.03
2662	NYSE	PCQ	Fri, Jan 27, 2012	14.63	14.75	14.59	14.72
2661	NYSE	PCQ	Thu, Jan 26, 2012	14.56	14.69	14.56	14.58
2660	NYSE	PCQ	Wed, Jan 25, 2012	14.37	14.55	14.37	14.54
2659	NYSE	PCQ	Tue, Jan 24, 2012	14.41	14.59	14.34	14.35
2658	NYSE	PCQ	Mon, Jan 23, 2012	14.40	14.46	14.37	14.41
2657	NYSE	PCQ	Fri, Jan 20, 2012	14.22	14.42	14.22	14.38
2656	NYSE	PCQ	Thu, Jan 19, 2012	14.11	14.21	14.11	14.21
2655	NYSE	PCQ	Wed, Jan 18, 2012	14.06	14.11	14.06	14.11
2654	NYSE	PCQ	Tue, Jan 17, 2012	14.05	14.10	14.01	14.02
2653	NYSE	PCQ	Fri, Jan 13, 2012	13.94	14.05	13.94	14.02
2652	NYSE	PCQ	Thu, Jan 12, 2012	14.00	14.05	13.86	13.92
2651	NYSE	PCQ	Wed, Jan 11, 2012	14.00	14.01	13.96	13.99
2650	NYSE	PCQ	Tue, Jan 10, 2012	13.96	14.13	13.96	14.02
2649	NYSE	PCQ	Mon, Jan 9, 2012	13.75	13.97	13.75	13.92
2648	NYSE	PCQ	Fri, Jan 6, 2012	13.63	13.74	13.63	13.74
2647	NYSE	PCQ	Thu, Jan 5, 2012	13.53	13.61	13.53	13.61
2646	NYSE	PCQ	Wed, Jan 4, 2012	13.50	13.51	13.45	13.50
2645	NYSE	PCQ	Tue, Jan 3, 2012	13.44	13.51	13.41	13.48
2644	NYSE	PCQ	Fri, Dec 30, 2011	13.46	13.48	13.34	13.44
2643	NYSE	PCQ	Thu, Dec 29, 2011	13.47	13.48	13.32	13.44
2642	NYSE	PCQ	Wed, Dec 28, 2011	13.50	13.51	13.41	13.45
2641	NYSE	PCQ	Tue, Dec 27, 2011	13.41	13.47	13.37	13.46
2640	NYSE	PCQ	Fri, Dec 23, 2011	13.39	13.42	13.35	13.37
2639	NYSE	PCQ	Thu, Dec 22, 2011	13.30	13.39	13.30	13.30
2638	NYSE	PCQ	Wed, Dec 21, 2011	13.23	13.30	13.23	13.26
2637	NYSE	PCQ	Tue, Dec 20, 2011	13.20	13.28	13.16	13.21
2636	NYSE	PCQ	Mon, Dec 19, 2011	13.39	13.39	13.19	13.25
2635	NYSE	PCQ	Fri, Dec 16, 2011	13.24	13.37	13.22	13.37
2634	NYSE	PCQ	Thu, Dec 15, 2011	13.23	13.25	13.05	13.22
2633	NYSE	PCQ	Wed, Dec 14, 2011	13.12	13.20	13.10	13.20
2632	NYSE	PCQ	Tue, Dec 13, 2011	13.05	13.14	13.03	13.10
2631	NYSE	PCQ	Mon, Dec 12, 2011	13.04	13.12	13.00	13.05
2630	NYSE	PCQ	Fri, Dec 9, 2011	13.04	13.06	12.96	13.01
2629	NYSE	PCQ	Thu, Dec 8, 2011	13.10	13.11	13.01	13.02
2628	NYSE	PCQ	Wed, Dec 7, 2011	13.10	13.14	13.10	13.14
2627	NYSE	PCQ	Tue, Dec 6, 2011	13.08	13.10	13.03	13.08
2626	NYSE	PCQ	Mon, Dec 5, 2011	13.05	13.16	13.05	13.08
2625	NYSE	PCQ	Fri, Dec 2, 2011	12.97	13.00	12.93	13.00
2624	NYSE	PCQ	Thu, Dec 1, 2011	12.90	12.98	12.89	12.94
2623	NYSE	PCQ	Wed, Nov 30, 2011	12.89	12.94	12.80	12.88
2622	NYSE	PCQ	Tue, Nov 29, 2011	12.88	12.89	12.82	12.86
2621	NYSE	PCQ	Mon, Nov 28, 2011	12.87	12.89	12.87	12.88
2620	NYSE	PCQ	Fri, Nov 25, 2011	12.89	12.90	12.86	12.90
2619	NYSE	PCQ	Wed, Nov 23, 2011	12.89	12.90	12.87	12.90
2618	NYSE	PCQ	Tue, Nov 22, 2011	12.88	12.90	12.84	12.89
2617	NYSE	PCQ	Mon, Nov 21, 2011	12.79	12.88	12.78	12.88
2616	NYSE	PCQ	Fri, Nov 18, 2011	12.80	12.84	12.78	12.78
2615	NYSE	PCQ	Thu, Nov 17, 2011	12.83	12.83	12.73	12.73
2614	NYSE	PCQ	Wed, Nov 16, 2011	12.70	12.84	12.70	12.80
2613	NYSE	PCQ	Tue, Nov 15, 2011	12.91	12.92	12.75	12.75
2612	NYSE	PCQ	Mon, Nov 14, 2011	12.76	12.87	12.76	12.87
2611	NYSE	PCQ	Fri, Nov 11, 2011	12.78	12.81	12.75	12.76
2610	NYSE	PCQ	Thu, Nov 10, 2011	12.95	12.95	12.76	12.78
2609	NYSE	PCQ	Wed, Nov 9, 2011	12.88	12.89	12.83	12.87
2608	NYSE	PCQ	Tue, Nov 8, 2011	12.84	12.95	12.84	12.92
2607	NYSE	PCQ	Mon, Nov 7, 2011	12.78	12.87	12.78	12.87
2606	NYSE	PCQ	Fri, Nov 4, 2011	12.77	12.83	12.76	12.77
2605	NYSE	PCQ	Thu, Nov 3, 2011	12.93	12.96	12.74	12.76
2604	NYSE	PCQ	Wed, Nov 2, 2011	12.74	12.83	12.73	12.81
2603	NYSE	PCQ	Tue, Nov 1, 2011	12.86	12.88	12.74	12.74
2602	NYSE	PCQ	Mon, Oct 31, 2011	12.82	12.87	12.78	12.78
2601	NYSE	PCQ	Fri, Oct 28, 2011	12.70	12.86	12.70	12.85
2600	NYSE	PCQ	Thu, Oct 27, 2011	12.84	12.84	12.67	12.68
2599	NYSE	PCQ	Wed, Oct 26, 2011	12.70	12.73	12.63	12.72
2598	NYSE	PCQ	Tue, Oct 25, 2011	12.53	12.73	12.52	12.71
2597	NYSE	PCQ	Mon, Oct 24, 2011	12.54	12.65	12.53	12.65
2596	NYSE	PCQ	Fri, Oct 21, 2011	12.62	12.65	12.51	12.54
2595	NYSE	PCQ	Thu, Oct 20, 2011	12.64	12.67	12.62	12.62
2594	NYSE	PCQ	Wed, Oct 19, 2011	12.63	12.69	12.61	12.68
2593	NYSE	PCQ	Tue, Oct 18, 2011	12.57	12.62	12.48	12.62
2592	NYSE	PCQ	Mon, Oct 17, 2011	12.60	12.63	12.55	12.57
2591	NYSE	PCQ	Fri, Oct 14, 2011	12.48	12.67	12.48	12.55
2590	NYSE	PCQ	Thu, Oct 13, 2011	12.67	12.69	12.47	12.48
2589	NYSE	PCQ	Wed, Oct 12, 2011	12.59	12.67	12.55	12.64
2588	NYSE	PCQ	Tue, Oct 11, 2011	12.62	12.70	12.61	12.63
2587	NYSE	PCQ	Mon, Oct 10, 2011	12.84	12.90	12.69	12.70
2586	NYSE	PCQ	Fri, Oct 7, 2011	12.83	12.90	12.77	12.85
2585	NYSE	PCQ	Thu, Oct 6, 2011	12.89	12.90	12.80	12.84
2584	NYSE	PCQ	Wed, Oct 5, 2011	12.94	13.02	12.87	12.95
2583	NYSE	PCQ	Tue, Oct 4, 2011	13.11	13.11	12.90	12.93
2582	NYSE	PCQ	Mon, Oct 3, 2011	13.19	13.22	13.13	13.14
2581	NYSE	PCQ	Fri, Sep 30, 2011	13.26	13.30	13.18	13.18
2580	NYSE	PCQ	Thu, Sep 29, 2011	13.22	13.29	13.22	13.27
2579	NYSE	PCQ	Wed, Sep 28, 2011	13.11	13.23	13.10	13.23
2578	NYSE	PCQ	Tue, Sep 27, 2011	13.05	13.05	12.98	13.02
2577	NYSE	PCQ	Mon, Sep 26, 2011	13.06	13.08	12.96	13.02
2576	NYSE	PCQ	Fri, Sep 23, 2011	12.96	13.06	12.94	12.96
2575	NYSE	PCQ	Thu, Sep 22, 2011	13.02	13.05	12.87	12.91
2574	NYSE	PCQ	Wed, Sep 21, 2011	12.94	13.04	12.94	13.04
2573	NYSE	PCQ	Tue, Sep 20, 2011	12.89	12.93	12.86	12.93
2572	NYSE	PCQ	Mon, Sep 19, 2011	12.87	12.90	12.83	12.87
2571	NYSE	PCQ	Fri, Sep 16, 2011	12.86	12.90	12.81	12.85
2570	NYSE	PCQ	Thu, Sep 15, 2011	12.94	12.94	12.80	12.83
2569	NYSE	PCQ	Wed, Sep 14, 2011	12.94	12.99	12.85	12.94
2568	NYSE	PCQ	Tue, Sep 13, 2011	13.03	13.03	12.85	12.89
2567	NYSE	PCQ	Mon, Sep 12, 2011	12.95	13.20	12.90	12.95
2566	NYSE	PCQ	Fri, Sep 9, 2011	12.83	13.12	12.82	13.11
2565	NYSE	PCQ	Thu, Sep 8, 2011	12.96	13.00	12.95	12.95
2564	NYSE	PCQ	Wed, Sep 7, 2011	13.07	13.07	12.95	13.00
2563	NYSE	PCQ	Tue, Sep 6, 2011	12.99	13.10	12.92	13.04
2562	NYSE	PCQ	Fri, Sep 2, 2011	12.91	13.01	12.89	13.01
2561	NYSE	PCQ	Thu, Sep 1, 2011	12.98	13.09	12.91	12.91
2560	NYSE	PCQ	Wed, Aug 31, 2011	12.91	12.98	12.87	12.93
2559	NYSE	PCQ	Tue, Aug 30, 2011	12.85	12.87	12.81	12.84
2558	NYSE	PCQ	Mon, Aug 29, 2011	12.95	13.00	12.75	12.82
2557	NYSE	PCQ	Fri, Aug 26, 2011	12.74	12.92	12.71	12.92
2556	NYSE	PCQ	Thu, Aug 25, 2011	12.87	12.98	12.76	12.79
2555	NYSE	PCQ	Wed, Aug 24, 2011	12.74	12.90	12.74	12.80
2554	NYSE	PCQ	Tue, Aug 23, 2011	12.92	12.93	12.75	12.76
2553	NYSE	PCQ	Mon, Aug 22, 2011	12.78	13.00	12.77	12.86
2552	NYSE	PCQ	Fri, Aug 19, 2011	12.85	12.90	12.72	12.75
2551	NYSE	PCQ	Thu, Aug 18, 2011	12.80	12.88	12.68	12.84
2550	NYSE	PCQ	Wed, Aug 17, 2011	12.74	12.95	12.74	12.80
2549	NYSE	PCQ	Tue, Aug 16, 2011	12.84	12.89	12.74	12.82
2548	NYSE	PCQ	Mon, Aug 15, 2011	12.74	12.87	12.73	12.81
2547	NYSE	PCQ	Fri, Aug 12, 2011	12.57	12.80	12.35	12.71
2546	NYSE	PCQ	Thu, Aug 11, 2011	12.31	12.91	12.27	12.55
2545	NYSE	PCQ	Wed, Aug 10, 2011	12.13	12.59	12.06	12.40
2544	NYSE	PCQ	Tue, Aug 9, 2011	12.01	12.19	11.80	12.09
2543	NYSE	PCQ	Mon, Aug 8, 2011	12.52	12.53	12.00	12.10
2542	NYSE	PCQ	Fri, Aug 5, 2011	12.55	12.67	12.42	12.66
2541	NYSE	PCQ	Thu, Aug 4, 2011	12.63	12.80	12.51	12.51
2540	NYSE	PCQ	Wed, Aug 3, 2011	12.68	12.77	12.62	12.62
2539	NYSE	PCQ	Tue, Aug 2, 2011	12.61	12.73	12.61	12.65
2538	NYSE	PCQ	Mon, Aug 1, 2011	12.34	12.60	12.34	12.58
2537	NYSE	PCQ	Fri, Jul 29, 2011	12.25	12.48	12.25	12.30
2536	NYSE	PCQ	Thu, Jul 28, 2011	12.44	12.46	12.32	12.42
2535	NYSE	PCQ	Wed, Jul 27, 2011	12.53	12.53	12.37	12.37
2534	NYSE	PCQ	Tue, Jul 26, 2011	12.56	12.66	12.50	12.51
2533	NYSE	PCQ	Mon, Jul 25, 2011	12.58	12.58	12.48	12.50
2532	NYSE	PCQ	Fri, Jul 22, 2011	12.60	12.63	12.52	12.57
2531	NYSE	PCQ	Thu, Jul 21, 2011	12.52	12.60	12.52	12.58
2530	NYSE	PCQ	Wed, Jul 20, 2011	12.41	12.55	12.41	12.52
2529	NYSE	PCQ	Tue, Jul 19, 2011	12.43	12.52	12.43	12.47
2528	NYSE	PCQ	Mon, Jul 18, 2011	12.61	12.62	12.38	12.43
2527	NYSE	PCQ	Fri, Jul 15, 2011	12.76	12.80	12.61	12.61
2526	NYSE	PCQ	Thu, Jul 14, 2011	13.04	13.04	12.77	12.79
2525	NYSE	PCQ	Wed, Jul 13, 2011	13.08	13.10	12.95	12.95
2524	NYSE	PCQ	Tue, Jul 12, 2011	12.90	13.05	12.79	13.00
2523	NYSE	PCQ	Mon, Jul 11, 2011	12.85	13.05	12.85	12.88
2522	NYSE	PCQ	Fri, Jul 8, 2011	12.94	12.94	12.87	12.88
2521	NYSE	PCQ	Thu, Jul 7, 2011	12.99	12.99	12.83	12.89
2520	NYSE	PCQ	Wed, Jul 6, 2011	12.97	13.02	12.94	13.00
2519	NYSE	PCQ	Tue, Jul 5, 2011	12.90	13.05	12.90	12.94
2518	NYSE	PCQ	Fri, Jul 1, 2011	12.92	12.97	12.78	12.81
2517	NYSE	PCQ	Thu, Jun 30, 2011	12.88	12.89	12.74	12.84
2516	NYSE	PCQ	Wed, Jun 29, 2011	12.95	12.95	12.84	12.84
2515	NYSE	PCQ	Tue, Jun 28, 2011	12.79	12.94	12.78	12.92
2514	NYSE	PCQ	Mon, Jun 27, 2011	12.74	12.94	12.66	12.79
2513	NYSE	PCQ	Fri, Jun 24, 2011	12.61	12.75	12.56	12.70
2512	NYSE	PCQ	Thu, Jun 23, 2011	12.61	12.70	12.57	12.61
2511	NYSE	PCQ	Wed, Jun 22, 2011	12.59	12.70	12.59	12.59
2510	NYSE	PCQ	Tue, Jun 21, 2011	12.57	12.62	12.41	12.60
2509	NYSE	PCQ	Mon, Jun 20, 2011	12.37	12.65	12.37	12.57
2508	NYSE	PCQ	Fri, Jun 17, 2011	12.13	12.39	12.09	12.33
2507	NYSE	PCQ	Thu, Jun 16, 2011	12.12	12.14	12.05	12.14
2506	NYSE	PCQ	Wed, Jun 15, 2011	12.16	12.18	12.08	12.09
2505	NYSE	PCQ	Tue, Jun 14, 2011	12.16	12.24	12.16	12.16
2504	NYSE	PCQ	Mon, Jun 13, 2011	12.36	12.38	12.16	12.16
2503	NYSE	PCQ	Fri, Jun 10, 2011	12.50	12.56	12.35	12.35
2502	NYSE	PCQ	Thu, Jun 9, 2011	12.43	12.60	12.26	12.60
2501	NYSE	PCQ	Wed, Jun 8, 2011	12.48	12.48	12.40	12.47
2500	NYSE	PCQ	Tue, Jun 7, 2011	12.34	12.42	12.34	12.42
2499	NYSE	PCQ	Mon, Jun 6, 2011	12.38	12.40	12.32	12.33
2498	NYSE	PCQ	Fri, Jun 3, 2011	12.45	12.48	12.36	12.38
2497	NYSE	PCQ	Thu, Jun 2, 2011	12.42	12.51	12.40	12.48
2496	NYSE	PCQ	Wed, Jun 1, 2011	12.51	12.51	12.42	12.42
2495	NYSE	PCQ	Tue, May 31, 2011	12.44	12.53	12.40	12.46
2494	NYSE	PCQ	Fri, May 27, 2011	12.33	12.40	12.33	12.40
2493	NYSE	PCQ	Thu, May 26, 2011	12.33	12.40	12.32	12.38
2492	NYSE	PCQ	Wed, May 25, 2011	12.42	12.50	12.35	12.38
2491	NYSE	PCQ	Tue, May 24, 2011	12.40	12.44	12.36	12.42
2490	NYSE	PCQ	Mon, May 23, 2011	12.50	12.50	12.30	12.36
2489	NYSE	PCQ	Fri, May 20, 2011	12.43	12.48	12.32	12.43
2488	NYSE	PCQ	Thu, May 19, 2011	12.16	12.35	12.15	12.35
2487	NYSE	PCQ	Wed, May 18, 2011	12.18	12.20	12.15	12.17
2486	NYSE	PCQ	Tue, May 17, 2011	12.04	12.20	12.04	12.20
2485	NYSE	PCQ	Mon, May 16, 2011	12.17	12.17	12.04	12.04
2484	NYSE	PCQ	Fri, May 13, 2011	12.20	12.25	12.15	12.15
2483	NYSE	PCQ	Thu, May 12, 2011	12.18	12.23	12.18	12.20
2482	NYSE	PCQ	Wed, May 11, 2011	12.14	12.22	12.13	12.20
2481	NYSE	PCQ	Tue, May 10, 2011	12.00	12.20	11.95	12.20
2480	NYSE	PCQ	Mon, May 9, 2011	12.07	12.12	12.02	12.06
2479	NYSE	PCQ	Fri, May 6, 2011	12.03	12.09	12.01	12.07
2478	NYSE	PCQ	Thu, May 5, 2011	12.10	12.20	11.96	12.00
2477	NYSE	PCQ	Wed, May 4, 2011	12.11	12.15	12.08	12.14
2476	NYSE	PCQ	Tue, May 3, 2011	12.07	12.14	12.02	12.13
2475	NYSE	PCQ	Mon, May 2, 2011	12.00	12.07	11.97	12.06
2474	NYSE	PCQ	Fri, Apr 29, 2011	11.93	12.00	11.93	11.99
2473	NYSE	PCQ	Thu, Apr 28, 2011	11.94	11.97	11.92	11.96
2472	NYSE	PCQ	Wed, Apr 27, 2011	11.95	11.99	11.90	11.94
2471	NYSE	PCQ	Tue, Apr 26, 2011	11.98	11.98	11.87	11.90
2470	NYSE	PCQ	Mon, Apr 25, 2011	11.99	11.99	11.87	11.88
2469	NYSE	PCQ	Thu, Apr 21, 2011	11.87	11.98	11.87	11.98
2468	NYSE	PCQ	Wed, Apr 20, 2011	11.92	11.94	11.86	11.88
2467	NYSE	PCQ	Tue, Apr 19, 2011	11.78	11.87	11.78	11.81
2466	NYSE	PCQ	Mon, Apr 18, 2011	11.79	11.81	11.74	11.77
2465	NYSE	PCQ	Fri, Apr 15, 2011	11.75	11.82	11.74	11.78
2464	NYSE	PCQ	Thu, Apr 14, 2011	11.75	11.87	11.72	11.80
2463	NYSE	PCQ	Wed, Apr 13, 2011	11.74	11.90	11.74	11.85
2462	NYSE	PCQ	Tue, Apr 12, 2011	11.84	11.88	11.75	11.75
2461	NYSE	PCQ	Mon, Apr 11, 2011	11.95	11.95	11.83	11.84
2460	NYSE	PCQ	Fri, Apr 8, 2011	12.01	12.02	11.89	11.90
2459	NYSE	PCQ	Thu, Apr 7, 2011	12.07	12.10	12.01	12.03
2458	NYSE	PCQ	Wed, Apr 6, 2011	12.08	12.20	12.02	12.19
2457	NYSE	PCQ	Tue, Apr 5, 2011	12.00	12.08	11.98	12.08
2456	NYSE	PCQ	Mon, Apr 4, 2011	11.91	12.00	11.91	12.00
2455	NYSE	PCQ	Fri, Apr 1, 2011	11.91	11.99	11.91	11.98
2454	NYSE	PCQ	Thu, Mar 31, 2011	11.95	11.97	11.91	11.91
2453	NYSE	PCQ	Wed, Mar 30, 2011	12.04	12.04	11.97	11.98
2452	NYSE	PCQ	Tue, Mar 29, 2011	12.04	12.04	11.93	11.99
2451	NYSE	PCQ	Mon, Mar 28, 2011	11.93	12.04	11.93	11.98
2450	NYSE	PCQ	Fri, Mar 25, 2011	11.90	11.98	11.87	11.98
2449	NYSE	PCQ	Thu, Mar 24, 2011	11.93	11.97	11.87	11.87
2448	NYSE	PCQ	Wed, Mar 23, 2011	12.00	12.01	11.87	11.94
2447	NYSE	PCQ	Tue, Mar 22, 2011	11.98	12.02	11.97	12.01
2446	NYSE	PCQ	Mon, Mar 21, 2011	11.98	12.01	11.97	11.97
2445	NYSE	PCQ	Fri, Mar 18, 2011	11.96	12.00	11.95	11.97
2444	NYSE	PCQ	Thu, Mar 17, 2011	11.98	12.00	11.88	11.95
2443	NYSE	PCQ	Wed, Mar 16, 2011	11.86	11.93	11.83	11.90
2442	NYSE	PCQ	Tue, Mar 15, 2011	11.83	11.87	11.83	11.87
2441	NYSE	PCQ	Mon, Mar 14, 2011	11.87	11.90	11.81	11.83
2440	NYSE	PCQ	Fri, Mar 11, 2011	11.85	11.93	11.83	11.85
2439	NYSE	PCQ	Thu, Mar 10, 2011	11.93	11.97	11.84	11.88
2438	NYSE	PCQ	Wed, Mar 9, 2011	11.99	12.01	11.89	11.94
2437	NYSE	PCQ	Tue, Mar 8, 2011	12.00	12.09	11.94	12.09
2436	NYSE	PCQ	Mon, Mar 7, 2011	11.89	12.05	11.85	11.98
2435	NYSE	PCQ	Fri, Mar 4, 2011	11.95	12.05	11.89	11.89
2434	NYSE	PCQ	Thu, Mar 3, 2011	11.97	12.08	11.90	11.90
2433	NYSE	PCQ	Wed, Mar 2, 2011	12.11	12.11	12.01	12.02
2432	NYSE	PCQ	Tue, Mar 1, 2011	11.99	12.19	11.99	12.16
2431	NYSE	PCQ	Mon, Feb 28, 2011	11.97	12.16	11.89	11.98
2430	NYSE	PCQ	Fri, Feb 25, 2011	11.89	12.01	11.83	11.98
2429	NYSE	PCQ	Thu, Feb 24, 2011	11.83	12.01	11.51	11.93
2428	NYSE	PCQ	Wed, Feb 23, 2011	11.81	12.01	11.66	11.80
2427	NYSE	PCQ	Tue, Feb 22, 2011	12.01	12.40	11.84	11.85
2426	NYSE	PCQ	Fri, Feb 18, 2011	12.00	12.23	11.90	12.04
2425	NYSE	PCQ	Thu, Feb 17, 2011	11.86	11.96	11.80	11.94
2424	NYSE	PCQ	Wed, Feb 16, 2011	11.85	11.99	11.79	11.85
2423	NYSE	PCQ	Tue, Feb 15, 2011	11.85	12.00	11.80	11.86
2422	NYSE	PCQ	Mon, Feb 14, 2011	11.80	11.81	11.71	11.80
2421	NYSE	PCQ	Fri, Feb 11, 2011	11.59	11.76	11.59	11.67
2420	NYSE	PCQ	Thu, Feb 10, 2011	11.67	11.70	11.59	11.60
2419	NYSE	PCQ	Wed, Feb 9, 2011	11.63	11.72	11.60	11.67
2418	NYSE	PCQ	Tue, Feb 8, 2011	11.78	11.83	11.65	11.72
2417	NYSE	PCQ	Mon, Feb 7, 2011	11.75	11.84	11.72	11.72
2416	NYSE	PCQ	Fri, Feb 4, 2011	11.83	11.87	11.80	11.81
2415	NYSE	PCQ	Thu, Feb 3, 2011	11.96	11.96	11.82	11.84
2414	NYSE	PCQ	Wed, Feb 2, 2011	11.91	11.92	11.86	11.91
2413	NYSE	PCQ	Tue, Feb 1, 2011	11.84	11.91	11.82	11.83
2412	NYSE	PCQ	Mon, Jan 31, 2011	11.85	11.98	11.84	11.84
2411	NYSE	PCQ	Fri, Jan 28, 2011	12.02	12.02	11.93	11.98
2410	NYSE	PCQ	Thu, Jan 27, 2011	12.00	12.06	11.91	12.06
2409	NYSE	PCQ	Wed, Jan 26, 2011	12.00	12.00	11.84	12.00
2408	NYSE	PCQ	Tue, Jan 25, 2011	11.90	11.98	11.80	11.98
2407	NYSE	PCQ	Mon, Jan 24, 2011	11.90	11.99	11.81	11.93
2406	NYSE	PCQ	Fri, Jan 21, 2011	11.71	11.92	11.67	11.87
2405	NYSE	PCQ	Thu, Jan 20, 2011	11.46	11.61	11.43	11.59
2404	NYSE	PCQ	Wed, Jan 19, 2011	11.62	11.65	11.46	11.48
2403	NYSE	PCQ	Tue, Jan 18, 2011	11.73	11.73	11.52	11.60
2402	NYSE	PCQ	Fri, Jan 14, 2011	11.79	11.79	11.50	11.66
2401	NYSE	PCQ	Thu, Jan 13, 2011	11.82	11.87	11.67	11.87
2400	NYSE	PCQ	Wed, Jan 12, 2011	11.85	11.85	11.74	11.75
2399	NYSE	PCQ	Tue, Jan 11, 2011	11.92	11.92	11.83	11.87
2398	NYSE	PCQ	Mon, Jan 10, 2011	11.95	11.98	11.86	11.92
2397	NYSE	PCQ	Fri, Jan 7, 2011	11.87	12.00	11.86	11.95
2396	NYSE	PCQ	Thu, Jan 6, 2011	12.00	12.06	11.87	11.90
2395	NYSE	PCQ	Wed, Jan 5, 2011	12.01	12.08	12.00	12.00
2394	NYSE	PCQ	Tue, Jan 4, 2011	12.15	12.15	11.97	12.04
2393	NYSE	PCQ	Mon, Jan 3, 2011	12.40	12.41	12.05	12.17
2392	NYSE	PCQ	Fri, Dec 31, 2010	12.17	12.46	12.17	12.40
2391	NYSE	PCQ	Thu, Dec 30, 2010	12.06	12.16	11.95	12.12
2390	NYSE	PCQ	Wed, Dec 29, 2010	11.88	12.05	11.84	11.92
2389	NYSE	PCQ	Tue, Dec 28, 2010	11.90	12.03	11.84	11.88
2388	NYSE	PCQ	Mon, Dec 27, 2010	11.89	12.02	11.82	11.92
2387	NYSE	PCQ	Thu, Dec 23, 2010	12.07	12.17	11.89	11.90
2386	NYSE	PCQ	Wed, Dec 22, 2010	11.90	12.19	11.90	12.12
2385	NYSE	PCQ	Tue, Dec 21, 2010	12.16	12.16	11.92	11.94
2384	NYSE	PCQ	Mon, Dec 20, 2010	12.47	12.47	11.89	12.04
2383	NYSE	PCQ	Fri, Dec 17, 2010	12.39	12.70	12.37	12.47
2382	NYSE	PCQ	Thu, Dec 16, 2010	12.21	12.25	12.10	12.25
2381	NYSE	PCQ	Wed, Dec 15, 2010	11.78	12.11	11.59	12.11
2380	NYSE	PCQ	Tue, Dec 14, 2010	11.70	11.94	11.67	11.78
2379	NYSE	PCQ	Mon, Dec 13, 2010	11.72	11.75	11.42	11.75
2378	NYSE	PCQ	Fri, Dec 10, 2010	11.66	11.75	11.51	11.74
2377	NYSE	PCQ	Thu, Dec 9, 2010	11.63	11.75	11.50	11.75
2376	NYSE	PCQ	Wed, Dec 8, 2010	11.76	11.76	11.48	11.71
2375	NYSE	PCQ	Tue, Dec 7, 2010	12.19	12.19	11.78	11.85
2374	NYSE	PCQ	Mon, Dec 6, 2010	12.19	12.27	12.13	12.19
2373	NYSE	PCQ	Fri, Dec 3, 2010	12.33	12.37	12.12	12.18
2372	NYSE	PCQ	Thu, Dec 2, 2010	12.64	12.64	12.16	12.29
2371	NYSE	PCQ	Wed, Dec 1, 2010	12.69	12.74	12.50	12.53
2370	NYSE	PCQ	Tue, Nov 30, 2010	12.50	12.70	12.50	12.69
2369	NYSE	PCQ	Mon, Nov 29, 2010	12.61	12.65	12.50	12.53
2368	NYSE	PCQ	Fri, Nov 26, 2010	12.44	12.67	12.44	12.67
2367	NYSE	PCQ	Wed, Nov 24, 2010	12.54	12.65	12.43	12.43
2366	NYSE	PCQ	Tue, Nov 23, 2010	12.63	12.69	12.50	12.51
2365	NYSE	PCQ	Mon, Nov 22, 2010	12.35	12.66	12.35	12.60
2364	NYSE	PCQ	Fri, Nov 19, 2010	12.04	12.35	12.04	12.33
2363	NYSE	PCQ	Thu, Nov 18, 2010	12.34	12.34	12.00	12.12
2362	NYSE	PCQ	Wed, Nov 17, 2010	12.15	12.34	12.00	12.27
2361	NYSE	PCQ	Tue, Nov 16, 2010	11.63	12.26	11.43	12.17
2360	NYSE	PCQ	Mon, Nov 15, 2010	12.75	12.79	11.62	12.02
2359	NYSE	PCQ	Fri, Nov 12, 2010	12.73	12.86	12.59	12.75
2358	NYSE	PCQ	Thu, Nov 11, 2010	13.01	13.03	12.58	12.77
2357	NYSE	PCQ	Wed, Nov 10, 2010	13.58	13.62	12.88	12.99
2356	NYSE	PCQ	Tue, Nov 9, 2010	13.82	13.87	13.64	13.66
2355	NYSE	PCQ	Mon, Nov 8, 2010	13.96	13.98	13.84	13.90
2354	NYSE	PCQ	Fri, Nov 5, 2010	13.94	14.02	13.94	13.99
2353	NYSE	PCQ	Thu, Nov 4, 2010	14.00	14.06	13.91	13.93
2352	NYSE	PCQ	Wed, Nov 3, 2010	13.93	14.02	13.91	13.99
2351	NYSE	PCQ	Tue, Nov 2, 2010	14.01	14.03	13.94	13.95
2350	NYSE	PCQ	Mon, Nov 1, 2010	14.01	14.03	13.98	14.00
2349	NYSE	PCQ	Fri, Oct 29, 2010	13.97	14.02	13.96	13.97
2348	NYSE	PCQ	Thu, Oct 28, 2010	13.99	14.06	13.96	14.00
2347	NYSE	PCQ	Wed, Oct 27, 2010	14.09	14.09	13.95	14.02
2346	NYSE	PCQ	Tue, Oct 26, 2010	14.11	14.11	14.00	14.04
2345	NYSE	PCQ	Mon, Oct 25, 2010	14.16	14.16	14.00	14.04
2344	NYSE	PCQ	Fri, Oct 22, 2010	14.04	14.15	14.04	14.08
2343	NYSE	PCQ	Thu, Oct 21, 2010	14.08	14.09	14.03	14.06
2342	NYSE	PCQ	Wed, Oct 20, 2010	14.20	14.20	14.04	14.04
2341	NYSE	PCQ	Tue, Oct 19, 2010	14.17	14.19	14.14	14.18
2340	NYSE	PCQ	Mon, Oct 18, 2010	14.20	14.20	14.10	14.13
2339	NYSE	PCQ	Fri, Oct 15, 2010	14.23	14.25	14.13	14.21
2338	NYSE	PCQ	Thu, Oct 14, 2010	14.20	14.20	14.14	14.18
2337	NYSE	PCQ	Wed, Oct 13, 2010	14.19	14.19	14.15	14.16
2336	NYSE	PCQ	Tue, Oct 12, 2010	14.23	14.23	14.11	14.11
2335	NYSE	PCQ	Mon, Oct 11, 2010	14.25	14.25	14.14	14.18
2334	NYSE	PCQ	Fri, Oct 8, 2010	14.22	14.22	14.18	14.20
2333	NYSE	PCQ	Thu, Oct 7, 2010	14.13	14.21	14.13	14.18
2332	NYSE	PCQ	Wed, Oct 6, 2010	14.23	14.24	14.12	14.13
2331	NYSE	PCQ	Tue, Oct 5, 2010	14.23	14.25	14.21	14.25
2330	NYSE	PCQ	Mon, Oct 4, 2010	14.25	14.25	14.21	14.25
2329	NYSE	PCQ	Fri, Oct 1, 2010	14.24	14.30	14.21	14.25
2328	NYSE	PCQ	Thu, Sep 30, 2010	14.25	14.25	14.21	14.25
2327	NYSE	PCQ	Wed, Sep 29, 2010	14.24	14.25	14.21	14.22
2326	NYSE	PCQ	Tue, Sep 28, 2010	14.18	14.25	14.13	14.25
2325	NYSE	PCQ	Mon, Sep 27, 2010	14.09	14.15	14.09	14.11
2324	NYSE	PCQ	Fri, Sep 24, 2010	14.18	14.20	14.10	14.19
2323	NYSE	PCQ	Thu, Sep 23, 2010	13.98	14.20	13.97	14.17
2322	NYSE	PCQ	Wed, Sep 22, 2010	14.04	14.05	13.78	13.96
2321	NYSE	PCQ	Tue, Sep 21, 2010	13.92	14.04	13.92	14.02
2320	NYSE	PCQ	Mon, Sep 20, 2010	13.90	14.00	13.85	13.95
2319	NYSE	PCQ	Fri, Sep 17, 2010	13.71	13.85	13.71	13.83
2318	NYSE	PCQ	Thu, Sep 16, 2010	13.78	13.87	13.69	13.74
2317	NYSE	PCQ	Wed, Sep 15, 2010	13.94	13.98	13.72	13.77
2316	NYSE	PCQ	Tue, Sep 14, 2010	14.00	14.13	13.99	13.99
2315	NYSE	PCQ	Mon, Sep 13, 2010	14.18	14.22	13.99	14.00
2314	NYSE	PCQ	Fri, Sep 10, 2010	14.21	14.22	14.18	14.22
2313	NYSE	PCQ	Thu, Sep 9, 2010	14.15	14.18	14.10	14.17
2312	NYSE	PCQ	Wed, Sep 8, 2010	14.08	14.17	14.05	14.15
2311	NYSE	PCQ	Tue, Sep 7, 2010	14.00	14.07	13.98	14.06
2310	NYSE	PCQ	Fri, Sep 3, 2010	13.99	14.00	13.96	14.00
2309	NYSE	PCQ	Thu, Sep 2, 2010	13.95	13.99	13.93	13.99
2308	NYSE	PCQ	Wed, Sep 1, 2010	13.95	14.00	13.92	13.95
2307	NYSE	PCQ	Tue, Aug 31, 2010	13.88	13.94	13.86	13.94
2306	NYSE	PCQ	Mon, Aug 30, 2010	13.88	13.90	13.83	13.85
2305	NYSE	PCQ	Fri, Aug 27, 2010	13.86	13.90	13.82	13.86
2304	NYSE	PCQ	Thu, Aug 26, 2010	14.03	14.03	13.85	13.89
2303	NYSE	PCQ	Wed, Aug 25, 2010	14.08	14.10	13.94	13.99
2302	NYSE	PCQ	Tue, Aug 24, 2010	13.94	14.05	13.88	14.05
2301	NYSE	PCQ	Mon, Aug 23, 2010	13.89	13.93	13.84	13.93
2300	NYSE	PCQ	Fri, Aug 20, 2010	13.88	13.88	13.84	13.85
2299	NYSE	PCQ	Thu, Aug 19, 2010	13.96	13.96	13.80	13.88
2298	NYSE	PCQ	Wed, Aug 18, 2010	13.81	13.92	13.80	13.83
2297	NYSE	PCQ	Tue, Aug 17, 2010	13.82	13.84	13.78	13.81
2296	NYSE	PCQ	Mon, Aug 16, 2010	13.87	13.92	13.81	13.85
2295	NYSE	PCQ	Fri, Aug 13, 2010	13.83	13.93	13.82	13.84
2294	NYSE	PCQ	Thu, Aug 12, 2010	13.88	13.99	13.83	13.83
2293	NYSE	PCQ	Wed, Aug 11, 2010	14.16	14.16	13.83	13.90
2292	NYSE	PCQ	Tue, Aug 10, 2010	14.11	14.23	14.11	14.15
2291	NYSE	PCQ	Mon, Aug 9, 2010	14.06	14.19	14.06	14.19
2290	NYSE	PCQ	Fri, Aug 6, 2010	14.01	14.08	13.94	14.07
2289	NYSE	PCQ	Thu, Aug 5, 2010	13.97	14.02	13.93	14.02
2288	NYSE	PCQ	Wed, Aug 4, 2010	13.97	14.06	13.96	14.00
2287	NYSE	PCQ	Tue, Aug 3, 2010	13.97	14.07	13.95	13.95
2286	NYSE	PCQ	Mon, Aug 2, 2010	14.05	14.10	13.82	14.00
2285	NYSE	PCQ	Fri, Jul 30, 2010	13.98	14.05	13.96	14.05
2284	NYSE	PCQ	Thu, Jul 29, 2010	13.90	13.98	13.90	13.98
2283	NYSE	PCQ	Wed, Jul 28, 2010	13.96	13.96	13.83	13.90
2282	NYSE	PCQ	Tue, Jul 27, 2010	13.91	14.02	13.91	14.01
2281	NYSE	PCQ	Mon, Jul 26, 2010	13.92	13.94	13.85	13.90
2280	NYSE	PCQ	Fri, Jul 23, 2010	14.04	14.09	13.91	13.91
2279	NYSE	PCQ	Thu, Jul 22, 2010	13.97	14.04	13.96	14.03
2278	NYSE	PCQ	Wed, Jul 21, 2010	13.94	13.97	13.89	13.94
2277	NYSE	PCQ	Tue, Jul 20, 2010	13.77	13.94	13.77	13.92
2276	NYSE	PCQ	Mon, Jul 19, 2010	13.85	13.95	13.84	13.95
2275	NYSE	PCQ	Fri, Jul 16, 2010	13.73	13.99	13.73	13.95
2274	NYSE	PCQ	Thu, Jul 15, 2010	13.79	13.88	13.75	13.80
2273	NYSE	PCQ	Wed, Jul 14, 2010	13.81	13.90	13.78	13.79
2272	NYSE	PCQ	Tue, Jul 13, 2010	13.92	13.97	13.78	13.87
2271	NYSE	PCQ	Mon, Jul 12, 2010	13.90	13.90	13.78	13.81
2270	NYSE	PCQ	Fri, Jul 9, 2010	13.81	13.89	13.80	13.86
2269	NYSE	PCQ	Thu, Jul 8, 2010	13.80	13.84	13.70	13.79
2268	NYSE	PCQ	Wed, Jul 7, 2010	13.81	13.93	13.81	13.86
2267	NYSE	PCQ	Tue, Jul 6, 2010	13.82	13.82	13.77	13.77
2266	NYSE	PCQ	Fri, Jul 2, 2010	13.71	13.79	13.71	13.79
2265	NYSE	PCQ	Thu, Jul 1, 2010	13.65	13.70	13.58	13.64
2264	NYSE	PCQ	Wed, Jun 30, 2010	13.59	13.78	13.59	13.65
2263	NYSE	PCQ	Tue, Jun 29, 2010	13.68	13.68	13.58	13.60
2262	NYSE	PCQ	Mon, Jun 28, 2010	13.85	13.85	13.63	13.68
2261	NYSE	PCQ	Fri, Jun 25, 2010	13.94	13.94	13.62	13.71
2260	NYSE	PCQ	Thu, Jun 24, 2010	13.83	13.91	13.76	13.91
2259	NYSE	PCQ	Wed, Jun 23, 2010	13.68	13.80	13.64	13.80
2258	NYSE	PCQ	Tue, Jun 22, 2010	13.62	13.80	13.57	13.77
2257	NYSE	PCQ	Mon, Jun 21, 2010	13.72	13.72	13.59	13.61
2256	NYSE	PCQ	Fri, Jun 18, 2010	13.40	13.73	13.35	13.69
2255	NYSE	PCQ	Thu, Jun 17, 2010	13.29	13.55	13.24	13.52
2254	NYSE	PCQ	Wed, Jun 16, 2010	13.22	13.49	13.20	13.21
2253	NYSE	PCQ	Tue, Jun 15, 2010	13.27	13.33	13.25	13.30
2252	NYSE	PCQ	Mon, Jun 14, 2010	13.32	13.41	13.20	13.22
2251	NYSE	PCQ	Fri, Jun 11, 2010	13.32	13.32	13.26	13.26
2250	NYSE	PCQ	Thu, Jun 10, 2010	13.22	13.36	13.22	13.30
2249	NYSE	PCQ	Wed, Jun 9, 2010	13.40	13.48	13.16	13.20
2248	NYSE	PCQ	Tue, Jun 8, 2010	13.60	13.60	13.39	13.44
2247	NYSE	PCQ	Mon, Jun 7, 2010	13.31	13.58	13.25	13.49
2246	NYSE	PCQ	Fri, Jun 4, 2010	13.31	13.32	13.25	13.31
2245	NYSE	PCQ	Thu, Jun 3, 2010	13.52	13.52	13.35	13.35
2244	NYSE	PCQ	Wed, Jun 2, 2010	13.54	13.59	13.39	13.44
2243	NYSE	PCQ	Tue, Jun 1, 2010	13.45	13.54	13.44	13.49
2242	NYSE	PCQ	Fri, May 28, 2010	13.35	13.45	13.35	13.45
2241	NYSE	PCQ	Thu, May 27, 2010	13.33	13.37	13.30	13.37
2240	NYSE	PCQ	Wed, May 26, 2010	13.23	13.31	13.20	13.30
2239	NYSE	PCQ	Tue, May 25, 2010	12.97	13.26	12.95	13.23
2238	NYSE	PCQ	Mon, May 24, 2010	13.20	13.30	13.15	13.19
2237	NYSE	PCQ	Fri, May 21, 2010	12.77	13.20	12.66	13.20
2236	NYSE	PCQ	Thu, May 20, 2010	13.14	13.14	12.80	12.85
2235	NYSE	PCQ	Wed, May 19, 2010	13.14	13.17	13.02	13.14
2234	NYSE	PCQ	Tue, May 18, 2010	13.35	13.35	13.24	13.32
2233	NYSE	PCQ	Mon, May 17, 2010	13.37	13.40	13.11	13.24
2232	NYSE	PCQ	Fri, May 14, 2010	13.27	13.37	13.26	13.37
2231	NYSE	PCQ	Thu, May 13, 2010	13.22	13.28	13.20	13.28
2230	NYSE	PCQ	Wed, May 12, 2010	13.20	13.28	13.06	13.27
2229	NYSE	PCQ	Tue, May 11, 2010	13.00	13.20	13.00	13.18
2228	NYSE	PCQ	Mon, May 10, 2010	13.13	13.25	13.12	13.18
2227	NYSE	PCQ	Fri, May 7, 2010	13.09	13.15	12.90	13.15
2226	NYSE	PCQ	Thu, May 6, 2010	13.31	13.32	12.96	13.13
2225	NYSE	PCQ	Wed, May 5, 2010	13.34	13.34	13.25	13.33
2224	NYSE	PCQ	Tue, May 4, 2010	13.27	13.33	13.20	13.33
2223	NYSE	PCQ	Mon, May 3, 2010	13.28	13.30	13.23	13.26
2222	NYSE	PCQ	Fri, Apr 30, 2010	13.21	13.29	13.20	13.29
2221	NYSE	PCQ	Thu, Apr 29, 2010	13.08	13.20	13.06	13.20
2220	NYSE	PCQ	Wed, Apr 28, 2010	12.94	13.09	12.94	13.08
2219	NYSE	PCQ	Tue, Apr 27, 2010	13.04	13.11	13.00	13.01
2218	NYSE	PCQ	Mon, Apr 26, 2010	13.08	13.08	13.01	13.02
2217	NYSE	PCQ	Fri, Apr 23, 2010	13.08	13.08	13.05	13.06
2216	NYSE	PCQ	Thu, Apr 22, 2010	13.10	13.10	13.03	13.07
2215	NYSE	PCQ	Wed, Apr 21, 2010	12.97	13.09	12.97	13.05
2214	NYSE	PCQ	Tue, Apr 20, 2010	12.90	13.07	12.89	12.98
2213	NYSE	PCQ	Mon, Apr 19, 2010	12.94	12.97	12.88	12.88
2212	NYSE	PCQ	Fri, Apr 16, 2010	12.92	13.04	12.91	12.91
2211	NYSE	PCQ	Thu, Apr 15, 2010	12.93	12.99	12.88	12.95
2210	NYSE	PCQ	Wed, Apr 14, 2010	13.04	13.10	12.97	13.00
2209	NYSE	PCQ	Tue, Apr 13, 2010	13.06	13.10	12.97	13.05
2208	NYSE	PCQ	Mon, Apr 12, 2010	13.17	13.17	13.06	13.11
2207	NYSE	PCQ	Fri, Apr 9, 2010	13.10	13.17	13.09	13.17
2206	NYSE	PCQ	Thu, Apr 8, 2010	13.17	13.19	13.13	13.16
2205	NYSE	PCQ	Wed, Apr 7, 2010	13.17	13.22	13.08	13.19
2204	NYSE	PCQ	Tue, Apr 6, 2010	13.15	13.15	13.08	13.08
2203	NYSE	PCQ	Mon, Apr 5, 2010	13.04	13.17	13.02	13.08
2202	NYSE	PCQ	Thu, Apr 1, 2010	13.09	13.12	13.04	13.10
2201	NYSE	PCQ	Wed, Mar 31, 2010	12.95	13.12	12.95	13.09
2200	NYSE	PCQ	Tue, Mar 30, 2010	13.08	13.10	12.97	13.02
2199	NYSE	PCQ	Mon, Mar 29, 2010	13.03	13.12	13.03	13.08
2198	NYSE	PCQ	Fri, Mar 26, 2010	13.13	13.13	13.02	13.02
2197	NYSE	PCQ	Thu, Mar 25, 2010	13.11	13.13	13.05	13.12
2196	NYSE	PCQ	Wed, Mar 24, 2010	13.05	13.13	13.05	13.09
2195	NYSE	PCQ	Tue, Mar 23, 2010	13.12	13.22	13.07	13.07
2194	NYSE	PCQ	Mon, Mar 22, 2010	13.16	13.16	13.06	13.06
2193	NYSE	PCQ	Fri, Mar 19, 2010	12.97	13.15	12.96	13.05
2192	NYSE	PCQ	Thu, Mar 18, 2010	12.88	13.08	12.88	13.02
2191	NYSE	PCQ	Wed, Mar 17, 2010	12.94	13.01	12.83	12.87
2190	NYSE	PCQ	Tue, Mar 16, 2010	13.08	13.08	12.91	12.95
2189	NYSE	PCQ	Mon, Mar 15, 2010	13.23	13.26	12.93	13.03
2188	NYSE	PCQ	Fri, Mar 12, 2010	13.35	13.49	13.23	13.23
2187	NYSE	PCQ	Thu, Mar 11, 2010	13.48	13.51	13.32	13.43
2186	NYSE	PCQ	Wed, Mar 10, 2010	13.40	13.50	13.34	13.44
2185	NYSE	PCQ	Tue, Mar 9, 2010	13.30	13.50	13.30	13.39
2184	NYSE	PCQ	Mon, Mar 8, 2010	13.45	13.45	13.33	13.36
2183	NYSE	PCQ	Fri, Mar 5, 2010	13.30	13.40	13.22	13.34
2182	NYSE	PCQ	Thu, Mar 4, 2010	13.22	13.37	13.22	13.28
2181	NYSE	PCQ	Wed, Mar 3, 2010	13.14	13.37	13.14	13.28
2180	NYSE	PCQ	Tue, Mar 2, 2010	13.17	13.36	13.06	13.17
2179	NYSE	PCQ	Mon, Mar 1, 2010	13.21	13.35	13.21	13.26
2178	NYSE	PCQ	Fri, Feb 26, 2010	13.03	13.32	13.03	13.21
2177	NYSE	PCQ	Thu, Feb 25, 2010	12.93	13.15	12.90	13.01
2176	NYSE	PCQ	Wed, Feb 24, 2010	12.94	13.21	12.90	12.92
2175	NYSE	PCQ	Tue, Feb 23, 2010	12.93	13.00	12.90	12.91
2174	NYSE	PCQ	Mon, Feb 22, 2010	12.95	12.95	12.82	12.85
2173	NYSE	PCQ	Fri, Feb 19, 2010	13.14	13.14	12.93	12.99
2172	NYSE	PCQ	Thu, Feb 18, 2010	13.36	13.36	12.93	13.09
2171	NYSE	PCQ	Wed, Feb 17, 2010	13.30	13.30	13.15	13.22
2170	NYSE	PCQ	Tue, Feb 16, 2010	12.90	13.17	12.90	13.12
2169	NYSE	PCQ	Fri, Feb 12, 2010	13.01	13.25	12.93	13.23
2168	NYSE	PCQ	Thu, Feb 11, 2010	12.95	13.01	12.92	12.96
2167	NYSE	PCQ	Wed, Feb 10, 2010	12.87	12.94	12.87	12.93
2166	NYSE	PCQ	Tue, Feb 9, 2010	12.89	12.96	12.89	12.95
2165	NYSE	PCQ	Mon, Feb 8, 2010	13.04	13.09	12.93	12.94
2164	NYSE	PCQ	Fri, Feb 5, 2010	13.04	13.04	12.91	13.04
2163	NYSE	PCQ	Thu, Feb 4, 2010	12.99	13.01	12.94	13.01
2162	NYSE	PCQ	Wed, Feb 3, 2010	12.99	12.99	12.89	12.99
2161	NYSE	PCQ	Tue, Feb 2, 2010	12.85	12.99	12.85	12.94
2160	NYSE	PCQ	Mon, Feb 1, 2010	12.75	12.85	12.75	12.84
2159	NYSE	PCQ	Fri, Jan 29, 2010	12.78	12.81	12.70	12.70
2158	NYSE	PCQ	Thu, Jan 28, 2010	12.96	12.99	12.82	12.82
2157	NYSE	PCQ	Wed, Jan 27, 2010	12.88	12.94	12.88	12.94
2156	NYSE	PCQ	Tue, Jan 26, 2010	12.80	12.90	12.74	12.85
2155	NYSE	PCQ	Mon, Jan 25, 2010	12.62	12.78	12.62	12.76
2154	NYSE	PCQ	Fri, Jan 22, 2010	12.80	12.90	12.64	12.70
2153	NYSE	PCQ	Thu, Jan 21, 2010	12.76	12.80	12.74	12.80
2152	NYSE	PCQ	Wed, Jan 20, 2010	12.57	12.80	12.55	12.79
2151	NYSE	PCQ	Tue, Jan 19, 2010	12.48	12.59	12.48	12.59
2150	NYSE	PCQ	Fri, Jan 15, 2010	12.64	12.74	12.37	12.47
2149	NYSE	PCQ	Thu, Jan 14, 2010	12.71	12.71	12.56	12.63
2148	NYSE	PCQ	Wed, Jan 13, 2010	12.63	12.70	12.59	12.70
2147	NYSE	PCQ	Tue, Jan 12, 2010	12.69	12.70	12.55	12.63
2146	NYSE	PCQ	Mon, Jan 11, 2010	12.62	12.70	12.58	12.66
2145	NYSE	PCQ	Fri, Jan 8, 2010	12.53	12.68	12.53	12.66
2144	NYSE	PCQ	Thu, Jan 7, 2010	12.65	12.70	12.58	12.59
2143	NYSE	PCQ	Wed, Jan 6, 2010	12.60	12.69	12.57	12.58
2142	NYSE	PCQ	Tue, Jan 5, 2010	12.52	12.60	12.52	12.55
2141	NYSE	PCQ	Mon, Jan 4, 2010	12.50	12.55	12.44	12.52
2140	NYSE	PCQ	Thu, Dec 31, 2009	12.31	12.55	12.31	12.39
2139	NYSE	PCQ	Wed, Dec 30, 2009	12.26	12.42	12.26	12.33
2138	NYSE	PCQ	Tue, Dec 29, 2009	12.46	12.53	12.38	12.42
2137	NYSE	PCQ	Mon, Dec 28, 2009	12.43	12.56	12.43	12.47
2136	NYSE	PCQ	Thu, Dec 24, 2009	12.37	12.43	12.34	12.42
2135	NYSE	PCQ	Wed, Dec 23, 2009	12.35	12.39	12.33	12.35
2134	NYSE	PCQ	Tue, Dec 22, 2009	12.44	12.47	12.35	12.40
2133	NYSE	PCQ	Mon, Dec 21, 2009	12.55	12.63	12.42	12.42
2132	NYSE	PCQ	Fri, Dec 18, 2009	12.53	12.59	12.53	12.54
2131	NYSE	PCQ	Thu, Dec 17, 2009	12.61	12.61	12.54	12.55
2130	NYSE	PCQ	Wed, Dec 16, 2009	12.62	12.62	12.53	12.60
2129	NYSE	PCQ	Tue, Dec 15, 2009	12.60	12.65	12.53	12.61
2128	NYSE	PCQ	Mon, Dec 14, 2009	12.94	12.94	12.60	12.63
2127	NYSE	PCQ	Fri, Dec 11, 2009	12.90	12.99	12.87	12.90
2126	NYSE	PCQ	Thu, Dec 10, 2009	12.90	12.95	12.84	12.94
2125	NYSE	PCQ	Wed, Dec 9, 2009	12.93	12.93	12.81	12.90
2124	NYSE	PCQ	Tue, Dec 8, 2009	12.82	13.00	12.81	12.96
2123	NYSE	PCQ	Mon, Dec 7, 2009	12.71	12.83	12.66	12.81
2122	NYSE	PCQ	Fri, Dec 4, 2009	12.71	12.78	12.71	12.72
2121	NYSE	PCQ	Thu, Dec 3, 2009	12.73	12.81	12.65	12.71
2120	NYSE	PCQ	Wed, Dec 2, 2009	12.65	12.73	12.64	12.72
2119	NYSE	PCQ	Tue, Dec 1, 2009	12.62	12.74	12.60	12.65
2118	NYSE	PCQ	Mon, Nov 30, 2009	12.71	12.73	12.59	12.60
2117	NYSE	PCQ	Fri, Nov 27, 2009	12.59	12.94	12.52	12.70
2116	NYSE	PCQ	Wed, Nov 25, 2009	12.50	12.60	12.45	12.60
2115	NYSE	PCQ	Tue, Nov 24, 2009	12.48	12.49	12.41	12.48
2114	NYSE	PCQ	Mon, Nov 23, 2009	12.58	12.60	12.50	12.50
2113	NYSE	PCQ	Fri, Nov 20, 2009	12.40	12.59	12.31	12.56
2112	NYSE	PCQ	Thu, Nov 19, 2009	12.35	12.43	12.29	12.43
2111	NYSE	PCQ	Wed, Nov 18, 2009	12.29	12.45	12.26	12.42
2110	NYSE	PCQ	Tue, Nov 17, 2009	12.32	12.40	12.21	12.25
2109	NYSE	PCQ	Mon, Nov 16, 2009	12.61	12.65	12.35	12.35
2108	NYSE	PCQ	Fri, Nov 13, 2009	12.69	12.69	12.60	12.63
2107	NYSE	PCQ	Thu, Nov 12, 2009	12.52	12.67	12.52	12.66
2106	NYSE	PCQ	Wed, Nov 11, 2009	12.61	12.68	12.57	12.57
2105	NYSE	PCQ	Tue, Nov 10, 2009	12.70	12.70	12.60	12.63
2104	NYSE	PCQ	Mon, Nov 9, 2009	12.80	12.83	12.76	12.78
2103	NYSE	PCQ	Fri, Nov 6, 2009	12.77	12.90	12.77	12.89
2102	NYSE	PCQ	Thu, Nov 5, 2009	12.66	12.78	12.55	12.74
2101	NYSE	PCQ	Wed, Nov 4, 2009	12.59	12.63	12.53	12.56
2100	NYSE	PCQ	Tue, Nov 3, 2009	12.46	12.56	12.37	12.53
2099	NYSE	PCQ	Mon, Nov 2, 2009	12.40	12.54	12.33	12.50
2098	NYSE	PCQ	Fri, Oct 30, 2009	12.61	12.67	12.47	12.47
2097	NYSE	PCQ	Thu, Oct 29, 2009	12.53	12.67	12.53	12.61
2096	NYSE	PCQ	Wed, Oct 28, 2009	12.86	12.86	12.47	12.53
2095	NYSE	PCQ	Tue, Oct 27, 2009	12.98	13.04	12.74	12.79
2094	NYSE	PCQ	Mon, Oct 26, 2009	12.85	12.98	12.84	12.84
2093	NYSE	PCQ	Fri, Oct 23, 2009	13.00	13.00	12.89	12.96
2092	NYSE	PCQ	Thu, Oct 22, 2009	12.99	13.03	12.82	12.93
2091	NYSE	PCQ	Wed, Oct 21, 2009	13.14	13.14	12.96	12.96
2090	NYSE	PCQ	Tue, Oct 20, 2009	12.77	13.47	12.76	13.01
2089	NYSE	PCQ	Mon, Oct 19, 2009	12.62	12.72	12.36	12.62
2088	NYSE	PCQ	Fri, Oct 16, 2009	12.52	12.76	12.44	12.60
2087	NYSE	PCQ	Thu, Oct 15, 2009	12.48	12.60	12.32	12.59
2086	NYSE	PCQ	Wed, Oct 14, 2009	12.63	12.84	12.46	12.60
2085	NYSE	PCQ	Tue, Oct 13, 2009	12.49	12.85	12.49	12.69
2084	NYSE	PCQ	Mon, Oct 12, 2009	13.06	13.07	12.26	12.57
2083	NYSE	PCQ	Fri, Oct 9, 2009	13.43	13.47	13.06	13.06
2082	NYSE	PCQ	Thu, Oct 8, 2009	13.39	13.60	13.37	13.51
2081	NYSE	PCQ	Wed, Oct 7, 2009	13.51	13.51	13.35	13.49
2080	NYSE	PCQ	Tue, Oct 6, 2009	13.35	13.60	13.35	13.51
2079	NYSE	PCQ	Mon, Oct 5, 2009	13.20	13.40	13.16	13.35
2078	NYSE	PCQ	Fri, Oct 2, 2009	13.14	13.19	13.04	13.16
2077	NYSE	PCQ	Thu, Oct 1, 2009	12.97	13.12	12.97	13.05
2076	NYSE	PCQ	Wed, Sep 30, 2009	13.00	13.10	12.96	13.07
2075	NYSE	PCQ	Tue, Sep 29, 2009	12.96	13.06	12.95	13.00
2074	NYSE	PCQ	Mon, Sep 28, 2009	12.87	12.96	12.87	12.92
2073	NYSE	PCQ	Fri, Sep 25, 2009	13.01	13.03	12.83	12.87
2072	NYSE	PCQ	Thu, Sep 24, 2009	13.16	13.17	12.84	13.00
2071	NYSE	PCQ	Wed, Sep 23, 2009	13.26	13.29	13.12	13.15
2070	NYSE	PCQ	Tue, Sep 22, 2009	13.55	13.56	13.17	13.22
2069	NYSE	PCQ	Mon, Sep 21, 2009	13.64	13.64	13.58	13.58
2068	NYSE	PCQ	Fri, Sep 18, 2009	13.67	13.73	13.60	13.62
2067	NYSE	PCQ	Thu, Sep 17, 2009	13.83	13.83	13.78	13.80
2066	NYSE	PCQ	Wed, Sep 16, 2009	13.60	13.90	13.60	13.83
2065	NYSE	PCQ	Tue, Sep 15, 2009	13.85	13.85	13.58	13.65
2064	NYSE	PCQ	Mon, Sep 14, 2009	13.97	13.98	13.78	13.94
2063	NYSE	PCQ	Fri, Sep 11, 2009	13.97	14.30	13.85	13.90
2062	NYSE	PCQ	Thu, Sep 10, 2009	13.91	14.09	13.91	14.05
2061	NYSE	PCQ	Wed, Sep 9, 2009	13.91	13.91	13.68	13.83
2060	NYSE	PCQ	Tue, Sep 8, 2009	13.84	13.95	13.75	13.91
2059	NYSE	PCQ	Fri, Sep 4, 2009	13.22	13.77	13.22	13.62
2058	NYSE	PCQ	Thu, Sep 3, 2009	13.20	13.32	13.12	13.28
2057	NYSE	PCQ	Wed, Sep 2, 2009	13.08	13.31	13.04	13.20
2056	NYSE	PCQ	Tue, Sep 1, 2009	12.89	13.00	12.89	13.00
2055	NYSE	PCQ	Mon, Aug 31, 2009	12.53	12.89	12.53	12.89
2054	NYSE	PCQ	Fri, Aug 28, 2009	12.66	12.70	12.60	12.65
2053	NYSE	PCQ	Thu, Aug 27, 2009	12.66	12.67	12.49	12.67
2052	NYSE	PCQ	Wed, Aug 26, 2009	12.55	12.69	12.51	12.68
2051	NYSE	PCQ	Tue, Aug 25, 2009	12.45	12.55	12.29	12.55
2050	NYSE	PCQ	Mon, Aug 24, 2009	12.35	12.50	12.18	12.20
2049	NYSE	PCQ	Fri, Aug 21, 2009	12.44	12.45	12.27	12.28
2048	NYSE	PCQ	Thu, Aug 20, 2009	12.40	12.45	12.27	12.40
2047	NYSE	PCQ	Wed, Aug 19, 2009	12.19	12.41	12.16	12.41
2046	NYSE	PCQ	Tue, Aug 18, 2009	12.15	12.18	12.02	12.15
2045	NYSE	PCQ	Mon, Aug 17, 2009	11.90	11.94	11.78	11.88
2044	NYSE	PCQ	Fri, Aug 14, 2009	12.11	12.11	11.84	11.90
2043	NYSE	PCQ	Thu, Aug 13, 2009	12.47	12.48	11.80	12.16
2042	NYSE	PCQ	Wed, Aug 12, 2009	11.90	11.92	11.90	11.90
2041	NYSE	PCQ	Tue, Aug 11, 2009	11.87	11.89	11.84	11.86
2040	NYSE	PCQ	Mon, Aug 10, 2009	11.90	11.99	11.79	11.91
2039	NYSE	PCQ	Fri, Aug 7, 2009	11.68	11.92	11.68	11.92
2038	NYSE	PCQ	Thu, Aug 6, 2009	11.74	11.80	11.68	11.75
2037	NYSE	PCQ	Wed, Aug 5, 2009	11.82	11.83	11.65	11.72
2036	NYSE	PCQ	Tue, Aug 4, 2009	11.55	12.11	11.55	11.72
2035	NYSE	PCQ	Mon, Aug 3, 2009	11.87	11.94	11.43	11.51
2034	NYSE	PCQ	Fri, Jul 31, 2009	11.69	11.86	11.64	11.76
2033	NYSE	PCQ	Thu, Jul 30, 2009	11.73	11.81	11.70	11.73
2032	NYSE	PCQ	Wed, Jul 29, 2009	12.00	12.00	11.76	11.86
2031	NYSE	PCQ	Tue, Jul 28, 2009	11.95	12.02	11.87	11.87
2030	NYSE	PCQ	Mon, Jul 27, 2009	11.91	12.11	11.90	12.05
2029	NYSE	PCQ	Fri, Jul 24, 2009	11.70	12.00	11.60	11.90
2028	NYSE	PCQ	Thu, Jul 23, 2009	11.35	11.70	11.35	11.70
2027	NYSE	PCQ	Wed, Jul 22, 2009	11.34	11.49	11.21	11.25
2026	NYSE	PCQ	Tue, Jul 21, 2009	11.03	11.47	11.03	11.34
2025	NYSE	PCQ	Mon, Jul 20, 2009	11.08	11.16	11.07	11.08
2024	NYSE	PCQ	Fri, Jul 17, 2009	11.26	11.27	11.06	11.06
2023	NYSE	PCQ	Thu, Jul 16, 2009	11.20	11.33	11.00	11.27
2022	NYSE	PCQ	Wed, Jul 15, 2009	11.04	11.09	10.91	11.05
2021	NYSE	PCQ	Tue, Jul 14, 2009	10.93	10.97	10.85	10.96
2020	NYSE	PCQ	Mon, Jul 13, 2009	10.85	10.97	10.85	10.97
2019	NYSE	PCQ	Fri, Jul 10, 2009	10.76	10.90	10.74	10.85
2018	NYSE	PCQ	Thu, Jul 9, 2009	10.67	10.82	10.67	10.78
2017	NYSE	PCQ	Wed, Jul 8, 2009	10.61	10.67	10.54	10.65
2016	NYSE	PCQ	Tue, Jul 7, 2009	10.67	10.67	10.57	10.61
2015	NYSE	PCQ	Mon, Jul 6, 2009	10.61	10.76	10.55	10.60
2014	NYSE	PCQ	Thu, Jul 2, 2009	10.50	10.82	10.35	10.61
2013	NYSE	PCQ	Wed, Jul 1, 2009	10.60	10.80	10.45	10.60
2012	NYSE	PCQ	Tue, Jun 30, 2009	10.69	10.83	10.67	10.76
2011	NYSE	PCQ	Mon, Jun 29, 2009	10.75	10.80	10.68	10.68
2010	NYSE	PCQ	Fri, Jun 26, 2009	10.68	10.74	10.67	10.73
2009	NYSE	PCQ	Thu, Jun 25, 2009	10.83	10.83	10.68	10.68
2008	NYSE	PCQ	Wed, Jun 24, 2009	10.67	10.87	10.65	10.84
2007	NYSE	PCQ	Tue, Jun 23, 2009	10.55	10.70	10.52	10.70
2006	NYSE	PCQ	Mon, Jun 22, 2009	10.63	10.63	10.37	10.47
2005	NYSE	PCQ	Fri, Jun 19, 2009	10.87	10.89	10.72	10.72
2004	NYSE	PCQ	Thu, Jun 18, 2009	10.99	11.01	10.89	10.93
2003	NYSE	PCQ	Wed, Jun 17, 2009	10.62	10.84	10.62	10.84
2002	NYSE	PCQ	Tue, Jun 16, 2009	10.29	11.15	10.24	10.53
2001	NYSE	PCQ	Mon, Jun 15, 2009	10.34	10.67	10.30	10.30
2000	NYSE	PCQ	Fri, Jun 12, 2009	11.09	11.09	10.35	10.59
1999	NYSE	PCQ	Thu, Jun 11, 2009	11.65	11.68	10.94	11.09
1998	NYSE	PCQ	Wed, Jun 10, 2009	11.77	11.87	11.68	11.69
1997	NYSE	PCQ	Tue, Jun 9, 2009	11.91	11.93	11.78	11.83
1996	NYSE	PCQ	Mon, Jun 8, 2009	12.31	12.31	11.89	11.96
1995	NYSE	PCQ	Fri, Jun 5, 2009	12.62	12.62	12.36	12.42
1994	NYSE	PCQ	Thu, Jun 4, 2009	12.35	12.65	12.35	12.52
1993	NYSE	PCQ	Wed, Jun 3, 2009	12.46	12.54	12.30	12.54
1992	NYSE	PCQ	Tue, Jun 2, 2009	12.43	12.61	12.33	12.45
1991	NYSE	PCQ	Mon, Jun 1, 2009	12.68	12.68	12.54	12.60
1990	NYSE	PCQ	Fri, May 29, 2009	12.59	12.60	12.47	12.50
1989	NYSE	PCQ	Thu, May 28, 2009	12.42	12.59	12.42	12.55
1988	NYSE	PCQ	Wed, May 27, 2009	12.35	12.50	12.28	12.48
1987	NYSE	PCQ	Tue, May 26, 2009	12.25	12.39	12.20	12.39
1986	NYSE	PCQ	Fri, May 22, 2009	12.08	12.19	12.00	12.19
1985	NYSE	PCQ	Thu, May 21, 2009	12.04	12.07	12.00	12.00
1984	NYSE	PCQ	Wed, May 20, 2009	12.04	12.05	11.98	12.03
1983	NYSE	PCQ	Tue, May 19, 2009	12.08	12.20	11.99	12.04
1982	NYSE	PCQ	Mon, May 18, 2009	12.00	12.10	11.95	12.01
1981	NYSE	PCQ	Fri, May 15, 2009	12.15	12.15	11.98	12.13
1980	NYSE	PCQ	Thu, May 14, 2009	12.03	12.27	12.00	12.11
1979	NYSE	PCQ	Wed, May 13, 2009	12.03	12.21	11.95	12.03
1978	NYSE	PCQ	Tue, May 12, 2009	12.20	12.23	12.04	12.19
1977	NYSE	PCQ	Mon, May 11, 2009	12.10	12.20	12.10	12.20
1976	NYSE	PCQ	Fri, May 8, 2009	12.10	12.13	11.97	12.10
1975	NYSE	PCQ	Thu, May 7, 2009	12.23	12.25	12.10	12.16
1974	NYSE	PCQ	Wed, May 6, 2009	12.17	12.25	12.10	12.22
1973	NYSE	PCQ	Tue, May 5, 2009	12.31	12.34	11.97	12.06
1972	NYSE	PCQ	Mon, May 4, 2009	12.11	12.40	12.11	12.23
1971	NYSE	PCQ	Fri, May 1, 2009	12.29	12.29	12.08	12.20
1970	NYSE	PCQ	Thu, Apr 30, 2009	12.08	12.19	11.98	12.18
1969	NYSE	PCQ	Wed, Apr 29, 2009	11.98	12.35	11.96	11.96
1968	NYSE	PCQ	Tue, Apr 28, 2009	11.97	12.10	11.90	11.95
1967	NYSE	PCQ	Mon, Apr 27, 2009	12.00	12.07	11.75	11.89
1966	NYSE	PCQ	Fri, Apr 24, 2009	12.51	12.51	11.95	12.08
1965	NYSE	PCQ	Thu, Apr 23, 2009	12.42	12.68	12.42	12.50
1964	NYSE	PCQ	Wed, Apr 22, 2009	12.16	12.66	12.16	12.63
1963	NYSE	PCQ	Tue, Apr 21, 2009	11.86	12.30	11.71	12.11
1962	NYSE	PCQ	Mon, Apr 20, 2009	11.40	11.96	11.10	11.79
1961	NYSE	PCQ	Fri, Apr 17, 2009	11.24	11.46	11.23	11.29
1960	NYSE	PCQ	Thu, Apr 16, 2009	11.24	11.28	11.18	11.28
1959	NYSE	PCQ	Wed, Apr 15, 2009	11.20	11.25	11.19	11.20
1958	NYSE	PCQ	Tue, Apr 14, 2009	11.12	11.21	11.12	11.21
1957	NYSE	PCQ	Mon, Apr 13, 2009	11.25	11.25	11.06	11.24
1956	NYSE	PCQ	Thu, Apr 9, 2009	11.24	11.36	11.24	11.35
1955	NYSE	PCQ	Wed, Apr 8, 2009	11.31	11.36	11.05	11.13
1954	NYSE	PCQ	Tue, Apr 7, 2009	11.32	11.36	11.31	11.36
1953	NYSE	PCQ	Mon, Apr 6, 2009	11.31	11.40	11.31	11.36
1952	NYSE	PCQ	Fri, Apr 3, 2009	11.43	11.57	10.90	11.57
1951	NYSE	PCQ	Thu, Apr 2, 2009	11.32	11.70	11.32	11.35
1950	NYSE	PCQ	Wed, Apr 1, 2009	10.99	11.39	10.94	11.25
1949	NYSE	PCQ	Tue, Mar 31, 2009	10.71	10.98	10.53	10.95
1948	NYSE	PCQ	Mon, Mar 30, 2009	11.23	11.23	10.85	10.89
1947	NYSE	PCQ	Fri, Mar 27, 2009	10.84	11.27	10.83	11.27
1946	NYSE	PCQ	Thu, Mar 26, 2009	10.84	10.84	10.71	10.80
1945	NYSE	PCQ	Wed, Mar 25, 2009	10.46	10.78	10.46	10.78
1944	NYSE	PCQ	Tue, Mar 24, 2009	10.32	10.46	10.25	10.46
1943	NYSE	PCQ	Mon, Mar 23, 2009	10.22	10.61	10.21	10.32
1942	NYSE	PCQ	Fri, Mar 20, 2009	10.34	10.34	10.02	10.28
1941	NYSE	PCQ	Thu, Mar 19, 2009	10.43	10.43	10.21	10.25
1940	NYSE	PCQ	Wed, Mar 18, 2009	10.74	10.74	10.40	10.40
1939	NYSE	PCQ	Tue, Mar 17, 2009	10.40	10.72	10.31	10.72
1938	NYSE	PCQ	Mon, Mar 16, 2009	10.59	10.75	10.49	10.75
1937	NYSE	PCQ	Fri, Mar 13, 2009	10.55	10.60	10.40	10.54
1936	NYSE	PCQ	Thu, Mar 12, 2009	10.48	10.50	10.40	10.40
1935	NYSE	PCQ	Wed, Mar 11, 2009	10.48	10.48	10.25	10.41
1934	NYSE	PCQ	Tue, Mar 10, 2009	10.04	10.48	10.04	10.43
1933	NYSE	PCQ	Mon, Mar 9, 2009	10.02	10.19	9.97	10.06
1932	NYSE	PCQ	Fri, Mar 6, 2009	9.99	10.04	9.90	9.98
1931	NYSE	PCQ	Thu, Mar 5, 2009	10.04	10.04	9.89	9.92
1930	NYSE	PCQ	Wed, Mar 4, 2009	9.99	10.10	9.94	10.04
1929	NYSE	PCQ	Tue, Mar 3, 2009	9.82	10.00	9.80	9.92
1928	NYSE	PCQ	Mon, Mar 2, 2009	10.23	10.23	9.81	9.82
1927	NYSE	PCQ	Fri, Feb 27, 2009	10.08	10.40	10.05	10.26
1926	NYSE	PCQ	Thu, Feb 26, 2009	9.74	10.03	9.74	10.00
1925	NYSE	PCQ	Wed, Feb 25, 2009	10.03	10.03	9.70	9.78
1924	NYSE	PCQ	Tue, Feb 24, 2009	9.20	9.70	9.10	9.68
1923	NYSE	PCQ	Mon, Feb 23, 2009	9.58	9.58	8.93	9.10
1922	NYSE	PCQ	Fri, Feb 20, 2009	9.77	9.86	9.42	9.45
1921	NYSE	PCQ	Thu, Feb 19, 2009	9.94	10.07	9.89	9.89
1920	NYSE	PCQ	Wed, Feb 18, 2009	10.09	10.25	9.91	9.94
1919	NYSE	PCQ	Tue, Feb 17, 2009	10.64	10.64	10.17	10.18
1918	NYSE	PCQ	Fri, Feb 13, 2009	10.37	10.77	10.31	10.64
1917	NYSE	PCQ	Thu, Feb 12, 2009	10.41	10.42	10.27	10.37
1916	NYSE	PCQ	Wed, Feb 11, 2009	10.49	10.49	10.36	10.37
1915	NYSE	PCQ	Tue, Feb 10, 2009	10.73	10.97	10.55	10.57
1914	NYSE	PCQ	Mon, Feb 9, 2009	10.80	10.90	10.65	10.81
1913	NYSE	PCQ	Fri, Feb 6, 2009	10.88	10.88	10.70	10.78
1912	NYSE	PCQ	Thu, Feb 5, 2009	10.40	10.78	10.30	10.60
1911	NYSE	PCQ	Wed, Feb 4, 2009	10.20	10.37	10.09	10.30
1910	NYSE	PCQ	Tue, Feb 3, 2009	9.99	10.18	9.87	10.12
1909	NYSE	PCQ	Mon, Feb 2, 2009	9.71	9.89	9.71	9.89
1908	NYSE	PCQ	Fri, Jan 30, 2009	9.81	9.82	9.70	9.70
1907	NYSE	PCQ	Thu, Jan 29, 2009	9.82	9.93	9.81	9.81
1906	NYSE	PCQ	Wed, Jan 28, 2009	9.94	10.03	9.70	9.82
1905	NYSE	PCQ	Tue, Jan 27, 2009	9.80	9.87	9.64	9.87
1904	NYSE	PCQ	Mon, Jan 26, 2009	9.58	9.80	9.58	9.80
1903	NYSE	PCQ	Fri, Jan 23, 2009	9.75	9.80	9.47	9.57
1902	NYSE	PCQ	Thu, Jan 22, 2009	10.09	10.10	9.78	9.89
1901	NYSE	PCQ	Wed, Jan 21, 2009	10.10	10.19	10.01	10.19
1900	NYSE	PCQ	Tue, Jan 20, 2009	10.44	10.44	10.01	10.11
1899	NYSE	PCQ	Fri, Jan 16, 2009	9.95	10.25	9.95	10.15
1898	NYSE	PCQ	Thu, Jan 15, 2009	9.96	10.21	9.50	9.95
1897	NYSE	PCQ	Wed, Jan 14, 2009	9.95	9.95	9.42	9.77
1896	NYSE	PCQ	Tue, Jan 13, 2009	10.11	10.21	9.94	9.95
1895	NYSE	PCQ	Mon, Jan 12, 2009	10.34	10.67	10.23	10.30
1894	NYSE	PCQ	Fri, Jan 9, 2009	9.95	10.36	9.95	10.34
1893	NYSE	PCQ	Thu, Jan 8, 2009	9.74	9.98	9.72	9.86
1892	NYSE	PCQ	Wed, Jan 7, 2009	9.95	9.95	9.68	9.75
1891	NYSE	PCQ	Tue, Jan 6, 2009	9.68	10.54	9.68	9.95
1890	NYSE	PCQ	Mon, Jan 5, 2009	9.24	9.90	9.22	9.68
1889	NYSE	PCQ	Fri, Jan 2, 2009	8.68	9.25	8.68	9.24
1888	NYSE	PCQ	Wed, Dec 31, 2008	8.49	8.65	8.30	8.65
1887	NYSE	PCQ	Tue, Dec 30, 2008	8.55	8.55	8.31	8.38
1886	NYSE	PCQ	Mon, Dec 29, 2008	8.76	8.93	8.58	8.60
1885	NYSE	PCQ	Fri, Dec 26, 2008	8.44	8.91	8.17	8.76
1884	NYSE	PCQ	Wed, Dec 24, 2008	8.00	8.35	7.94	8.30
1883	NYSE	PCQ	Tue, Dec 23, 2008	8.40	8.40	7.83	8.09
1882	NYSE	PCQ	Mon, Dec 22, 2008	8.40	8.55	8.25	8.28
1881	NYSE	PCQ	Fri, Dec 19, 2008	8.20	8.76	8.05	8.35
1880	NYSE	PCQ	Thu, Dec 18, 2008	7.27	8.22	7.27	8.05
1879	NYSE	PCQ	Wed, Dec 17, 2008	6.96	7.28	6.95	7.28
1878	NYSE	PCQ	Tue, Dec 16, 2008	7.11	7.27	6.96	7.05
1877	NYSE	PCQ	Mon, Dec 15, 2008	7.45	7.50	7.13	7.19
1876	NYSE	PCQ	Fri, Dec 12, 2008	7.12	7.40	6.92	7.29
1875	NYSE	PCQ	Thu, Dec 11, 2008	7.99	8.04	6.85	7.12
1874	NYSE	PCQ	Wed, Dec 10, 2008	8.27	8.27	7.87	8.06
1873	NYSE	PCQ	Tue, Dec 9, 2008	8.23	8.33	8.22	8.24
1872	NYSE	PCQ	Mon, Dec 8, 2008	8.38	8.47	8.04	8.32
1871	NYSE	PCQ	Fri, Dec 5, 2008	8.41	8.97	8.12	8.37
1870	NYSE	PCQ	Thu, Dec 4, 2008	9.00	9.27	8.64	8.71
1869	NYSE	PCQ	Wed, Dec 3, 2008	9.25	9.25	8.66	9.05
1868	NYSE	PCQ	Tue, Dec 2, 2008	9.10	9.30	8.99	9.30
1867	NYSE	PCQ	Mon, Dec 1, 2008	8.94	9.00	8.52	8.64
1866	NYSE	PCQ	Fri, Nov 28, 2008	9.30	9.30	8.98	9.09
1865	NYSE	PCQ	Wed, Nov 26, 2008	10.38	10.38	9.26	9.38
1864	NYSE	PCQ	Tue, Nov 25, 2008	10.38	10.38	10.24	10.30
1863	NYSE	PCQ	Mon, Nov 24, 2008	10.21	10.31	10.08	10.23
1862	NYSE	PCQ	Fri, Nov 21, 2008	10.12	11.30	9.98	10.26
1861	NYSE	PCQ	Thu, Nov 20, 2008	10.00	10.09	10.00	10.01
1860	NYSE	PCQ	Wed, Nov 19, 2008	10.86	10.86	10.18	10.26
1859	NYSE	PCQ	Tue, Nov 18, 2008	11.15	11.15	10.83	11.10
1858	NYSE	PCQ	Mon, Nov 17, 2008	11.59	11.59	10.90	11.05
1857	NYSE	PCQ	Fri, Nov 14, 2008	10.78	11.22	10.55	11.17
1856	NYSE	PCQ	Thu, Nov 13, 2008	10.18	10.80	10.18	10.74
1855	NYSE	PCQ	Wed, Nov 12, 2008	10.80	10.89	10.33	10.33
1854	NYSE	PCQ	Tue, Nov 11, 2008	11.39	11.41	10.72	10.98
1853	NYSE	PCQ	Mon, Nov 10, 2008	12.15	12.20	11.27	11.39
1852	NYSE	PCQ	Fri, Nov 7, 2008	11.78	12.15	11.78	12.05
1851	NYSE	PCQ	Thu, Nov 6, 2008	12.40	13.09	11.66	11.76
1850	NYSE	PCQ	Wed, Nov 5, 2008	12.05	12.30	11.88	12.28
1849	NYSE	PCQ	Tue, Nov 4, 2008	11.54	11.90	11.54	11.88
1848	NYSE	PCQ	Mon, Nov 3, 2008	11.24	11.59	11.21	11.59
1847	NYSE	PCQ	Fri, Oct 31, 2008	11.23	11.50	11.20	11.21
1846	NYSE	PCQ	Thu, Oct 30, 2008	11.15	11.23	11.12	11.23
1845	NYSE	PCQ	Wed, Oct 29, 2008	11.30	11.30	11.10	11.15
1844	NYSE	PCQ	Tue, Oct 28, 2008	11.60	11.64	11.01	11.20
1843	NYSE	PCQ	Mon, Oct 27, 2008	11.71	11.72	11.41	11.62
1842	NYSE	PCQ	Fri, Oct 24, 2008	11.66	11.80	11.50	11.71
1841	NYSE	PCQ	Thu, Oct 23, 2008	11.96	11.96	11.51	11.79
1840	NYSE	PCQ	Wed, Oct 22, 2008	11.57	12.01	11.50	11.98
1839	NYSE	PCQ	Tue, Oct 21, 2008	11.60	11.87	11.48	11.87
1838	NYSE	PCQ	Mon, Oct 20, 2008	11.72	11.72	11.48	11.60
1837	NYSE	PCQ	Fri, Oct 17, 2008	10.72	11.72	10.72	11.72
1836	NYSE	PCQ	Thu, Oct 16, 2008	10.45	10.87	10.35	10.60
1835	NYSE	PCQ	Wed, Oct 15, 2008	10.87	10.87	10.28	10.50
1834	NYSE	PCQ	Tue, Oct 14, 2008	10.90	11.40	10.60	10.93
1833	NYSE	PCQ	Mon, Oct 13, 2008	10.25	10.60	9.83	10.60
1832	NYSE	PCQ	Fri, Oct 10, 2008	9.28	9.28	7.50	9.24
1831	NYSE	PCQ	Thu, Oct 9, 2008	11.30	11.30	9.15	9.29
1830	NYSE	PCQ	Wed, Oct 8, 2008	11.52	11.59	10.93	11.37
1829	NYSE	PCQ	Tue, Oct 7, 2008	12.17	12.27	11.97	12.16
1828	NYSE	PCQ	Mon, Oct 6, 2008	13.20	13.20	11.85	11.97
1827	NYSE	PCQ	Fri, Oct 3, 2008	14.25	14.32	13.35	13.44
1826	NYSE	PCQ	Thu, Oct 2, 2008	14.10	14.25	14.00	14.00
1825	NYSE	PCQ	Wed, Oct 1, 2008	14.30	14.63	14.16	14.63
1824	NYSE	PCQ	Tue, Sep 30, 2008	14.25	14.46	14.15	14.25
1823	NYSE	PCQ	Mon, Sep 29, 2008	14.49	14.82	14.40	14.48
1822	NYSE	PCQ	Fri, Sep 26, 2008	14.75	14.85	14.40	14.41
1821	NYSE	PCQ	Thu, Sep 25, 2008	14.85	15.20	14.84	14.85
1820	NYSE	PCQ	Wed, Sep 24, 2008	14.88	14.93	14.85	14.88
1819	NYSE	PCQ	Tue, Sep 23, 2008	14.85	15.19	14.85	14.95
1818	NYSE	PCQ	Mon, Sep 22, 2008	15.15	15.15	14.89	15.04
1817	NYSE	PCQ	Fri, Sep 19, 2008	14.95	15.20	14.95	15.16
1816	NYSE	PCQ	Thu, Sep 18, 2008	15.30	15.30	14.85	15.05
1815	NYSE	PCQ	Wed, Sep 17, 2008	15.30	15.30	14.92	15.17
1814	NYSE	PCQ	Tue, Sep 16, 2008	15.39	15.60	15.25	15.33
1813	NYSE	PCQ	Mon, Sep 15, 2008	15.32	15.41	15.30	15.39
1812	NYSE	PCQ	Fri, Sep 12, 2008	15.40	15.51	15.33	15.41
1811	NYSE	PCQ	Thu, Sep 11, 2008	15.85	15.85	15.17	15.49
1810	NYSE	PCQ	Wed, Sep 10, 2008	15.60	15.68	15.54	15.65
1809	NYSE	PCQ	Tue, Sep 9, 2008	15.80	15.88	15.58	15.58
1808	NYSE	PCQ	Mon, Sep 8, 2008	15.49	16.03	15.49	15.80
1807	NYSE	PCQ	Fri, Sep 5, 2008	15.32	15.60	15.32	15.45
1806	NYSE	PCQ	Thu, Sep 4, 2008	15.33	15.42	15.32	15.33
1805	NYSE	PCQ	Wed, Sep 3, 2008	15.22	15.45	15.20	15.45
1804	NYSE	PCQ	Tue, Sep 2, 2008	15.36	15.36	15.18	15.19
1803	NYSE	PCQ	Fri, Aug 29, 2008	15.26	15.36	15.19	15.28
1802	NYSE	PCQ	Thu, Aug 28, 2008	15.30	15.33	15.18	15.33
1801	NYSE	PCQ	Wed, Aug 27, 2008	15.46	15.47	15.16	15.25
1800	NYSE	PCQ	Tue, Aug 26, 2008	15.37	15.43	15.35	15.43
1799	NYSE	PCQ	Mon, Aug 25, 2008	15.47	15.53	15.39	15.43
1798	NYSE	PCQ	Thu, Aug 21, 2008	15.53	15.55	15.41	15.45
1797	NYSE	PCQ	Wed, Aug 20, 2008	15.58	15.58	15.48	15.53
1796	NYSE	PCQ	Tue, Aug 19, 2008	15.53	15.55	15.44	15.48
1795	NYSE	PCQ	Mon, Aug 18, 2008	15.70	15.73	15.53	15.53
1794	NYSE	PCQ	Fri, Aug 15, 2008	15.73	15.73	15.68	15.71
1793	NYSE	PCQ	Thu, Aug 14, 2008	15.61	15.75	15.60	15.75
1792	NYSE	PCQ	Wed, Aug 13, 2008	15.70	15.87	15.68	15.68
1791	NYSE	PCQ	Tue, Aug 12, 2008	15.70	15.87	15.70	15.74
1790	NYSE	PCQ	Mon, Aug 11, 2008	15.80	15.89	15.80	15.80
1789	NYSE	PCQ	Fri, Aug 8, 2008	15.86	15.90	15.85	15.90
1788	NYSE	PCQ	Thu, Aug 7, 2008	16.00	16.00	15.83	15.85
1787	NYSE	PCQ	Wed, Aug 6, 2008	16.00	16.00	15.84	15.86
1786	NYSE	PCQ	Tue, Aug 5, 2008	15.95	15.97	15.83	15.85
1785	NYSE	PCQ	Mon, Aug 4, 2008	15.80	15.90	15.66	15.88
1784	NYSE	PCQ	Fri, Aug 1, 2008	15.69	15.77	15.62	15.69
1783	NYSE	PCQ	Thu, Jul 31, 2008	15.60	15.75	15.59	15.75
1782	NYSE	PCQ	Wed, Jul 30, 2008	15.52	15.67	15.50	15.66
1781	NYSE	PCQ	Tue, Jul 29, 2008	15.94	15.94	15.45	15.60
1780	NYSE	PCQ	Mon, Jul 28, 2008	15.76	16.20	15.53	15.88
1779	NYSE	PCQ	Fri, Jul 25, 2008	15.50	15.69	15.28	15.69
1778	NYSE	PCQ	Thu, Jul 24, 2008	15.89	15.89	15.45	15.45
1777	NYSE	PCQ	Wed, Jul 23, 2008	15.64	16.00	15.45	15.74
1776	NYSE	PCQ	Tue, Jul 22, 2008	14.90	16.11	14.90	15.65
1775	NYSE	PCQ	Mon, Jul 21, 2008	14.92	15.09	14.89	15.09
1774	NYSE	PCQ	Fri, Jul 18, 2008	15.26	15.30	14.97	15.05
1773	NYSE	PCQ	Thu, Jul 17, 2008	15.40	15.45	15.24	15.29
1772	NYSE	PCQ	Wed, Jul 16, 2008	15.12	15.44	15.02	15.23
1771	NYSE	PCQ	Tue, Jul 15, 2008	15.05	15.43	15.00	15.21
1770	NYSE	PCQ	Mon, Jul 14, 2008	15.35	15.35	15.05	15.05
1769	NYSE	PCQ	Fri, Jul 11, 2008	15.38	15.38	15.19	15.19
1768	NYSE	PCQ	Thu, Jul 10, 2008	15.20	15.49	15.20	15.38
1767	NYSE	PCQ	Wed, Jul 9, 2008	15.49	15.49	15.27	15.29
1766	NYSE	PCQ	Tue, Jul 8, 2008	15.55	15.57	15.40	15.50
1765	NYSE	PCQ	Mon, Jul 7, 2008	15.43	15.93	15.43	15.57
1764	NYSE	PCQ	Thu, Jul 3, 2008	15.36	15.43	15.36	15.43
1763	NYSE	PCQ	Wed, Jul 2, 2008	15.21	15.40	15.21	15.40
1762	NYSE	PCQ	Tue, Jul 1, 2008	15.21	15.23	15.16	15.21
1761	NYSE	PCQ	Mon, Jun 30, 2008	15.20	15.24	15.17	15.17
1760	NYSE	PCQ	Fri, Jun 27, 2008	15.15	15.19	15.09	15.14
1759	NYSE	PCQ	Thu, Jun 26, 2008	15.19	15.20	15.17	15.20
1758	NYSE	PCQ	Wed, Jun 25, 2008	15.17	15.30	15.00	15.10
1757	NYSE	PCQ	Tue, Jun 24, 2008	15.10	15.27	15.01	15.18
1756	NYSE	PCQ	Mon, Jun 23, 2008	14.91	15.24	14.91	15.07
1755	NYSE	PCQ	Fri, Jun 20, 2008	15.03	15.06	14.99	14.99
1754	NYSE	PCQ	Thu, Jun 19, 2008	15.11	15.14	15.06	15.08
1753	NYSE	PCQ	Wed, Jun 18, 2008	15.31	15.31	15.01	15.01
1752	NYSE	PCQ	Tue, Jun 17, 2008	15.33	15.35	15.30	15.32
1751	NYSE	PCQ	Mon, Jun 16, 2008	15.38	15.45	15.32	15.32
1750	NYSE	PCQ	Fri, Jun 13, 2008	15.33	15.37	15.30	15.37
1749	NYSE	PCQ	Thu, Jun 12, 2008	15.25	15.38	15.23	15.31
1748	NYSE	PCQ	Wed, Jun 11, 2008	15.47	15.52	15.22	15.22
1747	NYSE	PCQ	Tue, Jun 10, 2008	15.61	15.61	15.47	15.51
1746	NYSE	PCQ	Mon, Jun 9, 2008	15.66	15.66	15.62	15.65
1745	NYSE	PCQ	Fri, Jun 6, 2008	15.56	15.66	15.55	15.65
1744	NYSE	PCQ	Thu, Jun 5, 2008	15.58	15.61	15.53	15.61
1743	NYSE	PCQ	Wed, Jun 4, 2008	15.66	15.74	15.55	15.57
1742	NYSE	PCQ	Tue, Jun 3, 2008	15.77	15.78	15.63	15.77
1741	NYSE	PCQ	Mon, Jun 2, 2008	15.67	15.72	15.63	15.72
1740	NYSE	PCQ	Fri, May 30, 2008	15.64	15.69	15.62	15.69
1739	NYSE	PCQ	Thu, May 29, 2008	15.74	15.75	15.64	15.69
1738	NYSE	PCQ	Wed, May 28, 2008	15.72	15.73	15.65	15.73
1737	NYSE	PCQ	Tue, May 27, 2008	15.75	15.78	15.61	15.67
1736	NYSE	PCQ	Fri, May 23, 2008	15.76	15.86	15.70	15.70
1735	NYSE	PCQ	Thu, May 22, 2008	15.85	15.86	15.80	15.84
1734	NYSE	PCQ	Wed, May 21, 2008	15.88	15.90	15.78	15.87
1733	NYSE	PCQ	Tue, May 20, 2008	15.72	15.87	15.72	15.84
1732	NYSE	PCQ	Mon, May 19, 2008	16.07	16.07	15.80	15.84
1731	NYSE	PCQ	Fri, May 16, 2008	16.01	16.11	16.01	16.06
1730	NYSE	PCQ	Thu, May 15, 2008	16.02	16.09	16.01	16.06
1729	NYSE	PCQ	Wed, May 14, 2008	15.98	16.07	15.98	16.01
1728	NYSE	PCQ	Tue, May 13, 2008	16.05	16.12	16.04	16.07
1727	NYSE	PCQ	Mon, May 12, 2008	16.45	16.45	16.01	16.03
1726	NYSE	PCQ	Fri, May 9, 2008	15.85	15.90	15.82	15.87
1725	NYSE	PCQ	Thu, May 8, 2008	15.84	15.90	15.80	15.90
1724	NYSE	PCQ	Wed, May 7, 2008	15.81	15.97	15.81	15.94
1723	NYSE	PCQ	Tue, May 6, 2008	15.80	15.89	15.78	15.89
1722	NYSE	PCQ	Mon, May 5, 2008	15.88	15.91	15.86	15.89
1721	NYSE	PCQ	Fri, May 2, 2008	15.85	15.85	15.78	15.81
1720	NYSE	PCQ	Thu, May 1, 2008	15.89	15.89	15.74	15.83
1719	NYSE	PCQ	Wed, Apr 30, 2008	15.70	15.83	15.65	15.83
1718	NYSE	PCQ	Tue, Apr 29, 2008	15.73	15.75	15.68	15.69
1717	NYSE	PCQ	Mon, Apr 28, 2008	15.79	15.82	15.68	15.68
1716	NYSE	PCQ	Fri, Apr 25, 2008	15.70	15.81	15.70	15.78
1715	NYSE	PCQ	Thu, Apr 24, 2008	15.85	15.89	15.73	15.73
1714	NYSE	PCQ	Wed, Apr 23, 2008	15.92	15.93	15.90	15.90
1713	NYSE	PCQ	Tue, Apr 22, 2008	15.93	15.95	15.87	15.90
1712	NYSE	PCQ	Mon, Apr 21, 2008	15.93	16.02	15.91	15.96
1711	NYSE	PCQ	Fri, Apr 18, 2008	16.01	16.03	15.80	15.91
1710	NYSE	PCQ	Thu, Apr 17, 2008	15.89	16.01	15.89	15.94
1709	NYSE	PCQ	Wed, Apr 16, 2008	15.93	16.02	15.88	15.88
1708	NYSE	PCQ	Tue, Apr 15, 2008	15.97	16.08	15.93	16.07
1707	NYSE	PCQ	Mon, Apr 14, 2008	16.02	16.24	16.02	16.04
1706	NYSE	PCQ	Fri, Apr 11, 2008	15.95	16.07	15.95	16.07
1705	NYSE	PCQ	Thu, Apr 10, 2008	15.78	15.99	15.78	15.99
1704	NYSE	PCQ	Wed, Apr 9, 2008	15.62	15.79	15.60	15.77
1703	NYSE	PCQ	Tue, Apr 8, 2008	15.68	15.81	15.68	15.75
1702	NYSE	PCQ	Mon, Apr 7, 2008	15.77	15.83	15.71	15.73
1701	NYSE	PCQ	Fri, Apr 4, 2008	15.65	15.82	15.65	15.76
1700	NYSE	PCQ	Thu, Apr 3, 2008	15.73	15.73	15.64	15.71
1699	NYSE	PCQ	Wed, Apr 2, 2008	15.54	15.68	15.53	15.61
1698	NYSE	PCQ	Tue, Apr 1, 2008	15.69	15.69	15.59	15.64
1697	NYSE	PCQ	Mon, Mar 31, 2008	15.54	15.62	15.47	15.61
1696	NYSE	PCQ	Fri, Mar 28, 2008	15.51	15.70	15.50	15.64
1695	NYSE	PCQ	Thu, Mar 27, 2008	15.32	15.55	15.32	15.55
1694	NYSE	PCQ	Wed, Mar 26, 2008	15.21	15.44	15.13	15.44
1693	NYSE	PCQ	Tue, Mar 25, 2008	15.21	15.50	15.15	15.23
1692	NYSE	PCQ	Mon, Mar 24, 2008	15.02	15.38	15.02	15.38
1691	NYSE	PCQ	Thu, Mar 20, 2008	15.14	15.15	15.08	15.10
1690	NYSE	PCQ	Wed, Mar 19, 2008	15.05	15.14	15.05	15.14
1689	NYSE	PCQ	Tue, Mar 18, 2008	15.01	15.14	14.89	15.04
1688	NYSE	PCQ	Mon, Mar 17, 2008	15.16	15.16	15.00	15.16
1687	NYSE	PCQ	Fri, Mar 14, 2008	15.12	15.18	15.10	15.15
1686	NYSE	PCQ	Thu, Mar 13, 2008	14.99	15.29	14.96	15.20
1685	NYSE	PCQ	Wed, Mar 12, 2008	15.20	15.20	15.00	15.00
1684	NYSE	PCQ	Tue, Mar 11, 2008	15.46	15.56	15.15	15.18
1683	NYSE	PCQ	Mon, Mar 10, 2008	16.08	16.08	15.34	15.38
1682	NYSE	PCQ	Fri, Mar 7, 2008	16.10	16.16	15.99	16.09
1681	NYSE	PCQ	Thu, Mar 6, 2008	15.97	16.15	15.97	16.07
1680	NYSE	PCQ	Wed, Mar 5, 2008	15.44	16.00	15.44	15.95
1679	NYSE	PCQ	Tue, Mar 4, 2008	15.24	15.50	15.00	15.39
1678	NYSE	PCQ	Mon, Mar 3, 2008	14.90	15.27	14.90	15.09
1677	NYSE	PCQ	Fri, Feb 29, 2008	15.00	15.20	14.85	14.85
1676	NYSE	PCQ	Thu, Feb 28, 2008	15.05	15.08	15.00	15.04
1675	NYSE	PCQ	Wed, Feb 27, 2008	15.27	15.33	15.05	15.20
1674	NYSE	PCQ	Tue, Feb 26, 2008	15.46	15.50	15.27	15.33
1673	NYSE	PCQ	Mon, Feb 25, 2008	15.19	15.44	15.15	15.36
1672	NYSE	PCQ	Fri, Feb 22, 2008	15.45	15.46	15.19	15.19
1671	NYSE	PCQ	Thu, Feb 21, 2008	15.59	15.59	15.46	15.46
1670	NYSE	PCQ	Wed, Feb 20, 2008	15.58	15.64	15.55	15.56
1669	NYSE	PCQ	Tue, Feb 19, 2008	15.45	15.90	15.44	15.84
1668	NYSE	PCQ	Fri, Feb 15, 2008	15.25	15.41	15.00	15.23
1667	NYSE	PCQ	Thu, Feb 14, 2008	15.70	15.78	15.25	15.25
1666	NYSE	PCQ	Wed, Feb 13, 2008	16.40	16.45	15.71	15.78
1665	NYSE	PCQ	Tue, Feb 12, 2008	16.55	16.65	16.40	16.40
1664	NYSE	PCQ	Mon, Feb 11, 2008	16.49	16.56	16.49	16.55
1663	NYSE	PCQ	Fri, Feb 8, 2008	16.49	16.55	16.37	16.39
1662	NYSE	PCQ	Thu, Feb 7, 2008	16.20	16.54	16.17	16.51
1661	NYSE	PCQ	Wed, Feb 6, 2008	16.36	16.48	16.17	16.17
1660	NYSE	PCQ	Tue, Feb 5, 2008	16.38	16.38	16.25	16.34
1659	NYSE	PCQ	Mon, Feb 4, 2008	16.00	16.20	15.98	16.20
1658	NYSE	PCQ	Fri, Feb 1, 2008	15.80	15.99	15.77	15.96
1657	NYSE	PCQ	Thu, Jan 31, 2008	16.05	16.05	15.76	15.79
1656	NYSE	PCQ	Wed, Jan 30, 2008	16.19	16.20	16.04	16.10
1655	NYSE	PCQ	Tue, Jan 29, 2008	16.17	16.19	16.06	16.18
1654	NYSE	PCQ	Mon, Jan 28, 2008	16.19	16.19	16.08	16.13
1653	NYSE	PCQ	Fri, Jan 25, 2008	16.12	16.20	15.86	16.19
1652	NYSE	PCQ	Thu, Jan 24, 2008	16.05	16.12	15.92	16.08
1651	NYSE	PCQ	Wed, Jan 23, 2008	15.27	16.05	15.27	16.05
1650	NYSE	PCQ	Tue, Jan 22, 2008	14.75	15.54	14.75	15.37
1649	NYSE	PCQ	Fri, Jan 18, 2008	16.20	16.20	15.33	15.47
1648	NYSE	PCQ	Thu, Jan 17, 2008	16.31	16.35	16.19	16.24
1647	NYSE	PCQ	Wed, Jan 16, 2008	16.35	16.36	16.21	16.31
1646	NYSE	PCQ	Tue, Jan 15, 2008	16.25	16.45	16.21	16.42
1645	NYSE	PCQ	Mon, Jan 14, 2008	16.11	16.32	16.11	16.25
1644	NYSE	PCQ	Fri, Jan 11, 2008	16.06	16.19	16.00	16.16
1643	NYSE	PCQ	Thu, Jan 10, 2008	16.25	16.31	16.02	16.06
1642	NYSE	PCQ	Wed, Jan 9, 2008	16.25	16.29	16.09	16.09
1641	NYSE	PCQ	Tue, Jan 8, 2008	16.10	16.35	16.10	16.14
1640	NYSE	PCQ	Mon, Jan 7, 2008	16.26	16.26	16.01	16.11
1639	NYSE	PCQ	Fri, Jan 4, 2008	15.92	16.18	15.91	16.02
1638	NYSE	PCQ	Thu, Jan 3, 2008	15.75	16.15	15.73	16.15
1637	NYSE	PCQ	Wed, Jan 2, 2008	15.65	15.75	15.56	15.75
1636	NYSE	PCQ	Mon, Dec 31, 2007	15.28	15.73	15.22	15.54
1635	NYSE	PCQ	Fri, Dec 28, 2007	15.02	15.28	15.02	15.27
1634	NYSE	PCQ	Thu, Dec 27, 2007	14.71	15.12	14.71	15.06
1633	NYSE	PCQ	Wed, Dec 26, 2007	14.85	14.87	14.67	14.71
1632	NYSE	PCQ	Mon, Dec 24, 2007	14.90	15.14	14.88	14.88
1631	NYSE	PCQ	Fri, Dec 21, 2007	14.90	15.16	14.85	15.05
1630	NYSE	PCQ	Thu, Dec 20, 2007	15.03	15.05	14.91	14.93
1629	NYSE	PCQ	Wed, Dec 19, 2007	14.98	15.12	14.85	15.09
1628	NYSE	PCQ	Tue, Dec 18, 2007	15.15	15.23	14.93	14.93
1627	NYSE	PCQ	Mon, Dec 17, 2007	15.27	15.30	15.16	15.16
1626	NYSE	PCQ	Fri, Dec 14, 2007	15.25	15.35	15.24	15.30
1625	NYSE	PCQ	Thu, Dec 13, 2007	15.15	15.32	15.12	15.25
1624	NYSE	PCQ	Wed, Dec 12, 2007	15.69	15.99	15.23	15.42
1623	NYSE	PCQ	Tue, Dec 11, 2007	16.05	16.14	15.57	15.68
1622	NYSE	PCQ	Mon, Dec 10, 2007	15.76	16.15	15.76	16.03
1621	NYSE	PCQ	Fri, Dec 7, 2007	15.58	16.00	15.57	15.85
1620	NYSE	PCQ	Thu, Dec 6, 2007	15.35	15.60	15.34	15.60
1619	NYSE	PCQ	Wed, Dec 5, 2007	15.28	15.38	15.24	15.25
1618	NYSE	PCQ	Tue, Dec 4, 2007	15.17	15.30	15.17	15.30
1617	NYSE	PCQ	Mon, Dec 3, 2007	15.16	15.26	15.15	15.15
1616	NYSE	PCQ	Fri, Nov 30, 2007	15.25	15.44	15.12	15.15
1615	NYSE	PCQ	Thu, Nov 29, 2007	15.26	15.35	15.25	15.25
1614	NYSE	PCQ	Wed, Nov 28, 2007	15.40	15.51	15.30	15.32
1613	NYSE	PCQ	Tue, Nov 27, 2007	15.26	15.50	15.25	15.39
1612	NYSE	PCQ	Mon, Nov 26, 2007	15.36	15.38	15.25	15.32
1611	NYSE	PCQ	Fri, Nov 23, 2007	15.29	15.33	15.25	15.33
1610	NYSE	PCQ	Wed, Nov 21, 2007	15.31	15.36	15.27	15.29
1609	NYSE	PCQ	Tue, Nov 20, 2007	15.16	15.31	15.16	15.26
1608	NYSE	PCQ	Mon, Nov 19, 2007	15.42	15.50	15.15	15.16
1607	NYSE	PCQ	Fri, Nov 16, 2007	16.12	16.12	15.44	15.44
1606	NYSE	PCQ	Thu, Nov 15, 2007	16.00	16.16	15.96	16.11
1605	NYSE	PCQ	Wed, Nov 14, 2007	15.67	16.00	15.51	15.95
1604	NYSE	PCQ	Tue, Nov 13, 2007	16.07	16.08	15.62	15.67
1603	NYSE	PCQ	Mon, Nov 12, 2007	16.29	16.29	16.02	16.03
1602	NYSE	PCQ	Fri, Nov 9, 2007	16.28	16.33	16.22	16.33
1601	NYSE	PCQ	Thu, Nov 8, 2007	16.28	16.38	16.18	16.32
1600	NYSE	PCQ	Wed, Nov 7, 2007	16.32	16.32	16.17	16.23
1599	NYSE	PCQ	Tue, Nov 6, 2007	16.31	16.34	16.25	16.30
1598	NYSE	PCQ	Mon, Nov 5, 2007	16.26	16.30	16.07	16.25
1597	NYSE	PCQ	Fri, Nov 2, 2007	16.20	16.37	16.20	16.37
1596	NYSE	PCQ	Thu, Nov 1, 2007	16.20	16.28	16.15	16.15
1595	NYSE	PCQ	Wed, Oct 31, 2007	16.21	16.30	16.20	16.20
1594	NYSE	PCQ	Tue, Oct 30, 2007	16.17	16.28	16.17	16.26
1593	NYSE	PCQ	Mon, Oct 29, 2007	16.20	16.25	16.13	16.17
1592	NYSE	PCQ	Fri, Oct 26, 2007	16.09	16.14	16.07	16.12
1591	NYSE	PCQ	Thu, Oct 25, 2007	16.28	16.28	16.08	16.11
1590	NYSE	PCQ	Wed, Oct 24, 2007	16.43	16.43	16.26	16.26
1589	NYSE	PCQ	Tue, Oct 23, 2007	16.35	16.45	16.35	16.40
1588	NYSE	PCQ	Mon, Oct 22, 2007	16.32	16.39	16.30	16.35
1587	NYSE	PCQ	Fri, Oct 19, 2007	16.29	16.35	16.29	16.35
1586	NYSE	PCQ	Thu, Oct 18, 2007	16.32	16.32	16.20	16.25
1585	NYSE	PCQ	Wed, Oct 17, 2007	16.09	16.32	15.93	16.22
1584	NYSE	PCQ	Tue, Oct 16, 2007	15.96	16.10	15.91	16.10
1583	NYSE	PCQ	Mon, Oct 15, 2007	16.06	16.11	15.95	16.04
1582	NYSE	PCQ	Fri, Oct 12, 2007	16.04	16.05	15.98	16.01
1581	NYSE	PCQ	Thu, Oct 11, 2007	15.90	15.99	15.90	15.94
1580	NYSE	PCQ	Wed, Oct 10, 2007	15.81	15.95	15.76	15.95
1579	NYSE	PCQ	Tue, Oct 9, 2007	15.80	15.84	15.75	15.81
1578	NYSE	PCQ	Mon, Oct 8, 2007	15.72	15.78	15.72	15.73
1577	NYSE	PCQ	Fri, Oct 5, 2007	15.70	15.74	15.67	15.72
1576	NYSE	PCQ	Thu, Oct 4, 2007	15.62	15.77	15.62	15.72
1575	NYSE	PCQ	Wed, Oct 3, 2007	15.50	15.64	15.47	15.62
1574	NYSE	PCQ	Tue, Oct 2, 2007	15.36	15.46	15.32	15.46
1573	NYSE	PCQ	Mon, Oct 1, 2007	15.24	15.39	15.21	15.38
1572	NYSE	PCQ	Fri, Sep 28, 2007	15.24	15.24	15.16	15.24
1571	NYSE	PCQ	Thu, Sep 27, 2007	15.23	15.24	15.18	15.18
1570	NYSE	PCQ	Wed, Sep 26, 2007	15.24	15.24	15.18	15.23
1569	NYSE	PCQ	Tue, Sep 25, 2007	15.16	15.17	15.09	15.17
1568	NYSE	PCQ	Mon, Sep 24, 2007	15.20	15.20	15.02	15.13
1567	NYSE	PCQ	Fri, Sep 21, 2007	15.19	15.33	15.16	15.22
1566	NYSE	PCQ	Thu, Sep 20, 2007	15.24	15.39	15.14	15.14
1565	NYSE	PCQ	Wed, Sep 19, 2007	15.33	15.33	15.10	15.19
1564	NYSE	PCQ	Tue, Sep 18, 2007	15.25	15.33	15.22	15.33
1563	NYSE	PCQ	Mon, Sep 17, 2007	15.33	15.38	15.22	15.22
1562	NYSE	PCQ	Fri, Sep 14, 2007	15.38	15.46	15.33	15.33
1561	NYSE	PCQ	Thu, Sep 13, 2007	15.54	15.57	15.34	15.34
1560	NYSE	PCQ	Wed, Sep 12, 2007	15.62	15.63	15.52	15.52
1559	NYSE	PCQ	Tue, Sep 11, 2007	15.80	15.87	15.65	15.65
1558	NYSE	PCQ	Mon, Sep 10, 2007	15.75	15.78	15.68	15.70
1557	NYSE	PCQ	Fri, Sep 7, 2007	15.55	15.75	15.55	15.75
1556	NYSE	PCQ	Thu, Sep 6, 2007	15.71	15.74	15.52	15.54
1555	NYSE	PCQ	Wed, Sep 5, 2007	15.40	15.55	15.35	15.55
1554	NYSE	PCQ	Tue, Sep 4, 2007	15.35	15.40	15.25	15.36
1553	NYSE	PCQ	Fri, Aug 31, 2007	15.10	15.20	15.10	15.15
1552	NYSE	PCQ	Thu, Aug 30, 2007	15.09	15.18	15.03	15.13
1551	NYSE	PCQ	Wed, Aug 29, 2007	14.83	15.11	14.83	15.11
1550	NYSE	PCQ	Tue, Aug 28, 2007	15.01	15.01	14.83	14.83
1549	NYSE	PCQ	Mon, Aug 27, 2007	15.15	15.25	15.00	15.01
1548	NYSE	PCQ	Fri, Aug 24, 2007	15.30	15.31	15.20	15.20
1547	NYSE	PCQ	Thu, Aug 23, 2007	15.55	15.55	15.36	15.40
1546	NYSE	PCQ	Wed, Aug 22, 2007	15.40	15.75	15.32	15.60
1545	NYSE	PCQ	Tue, Aug 21, 2007	14.81	15.27	14.59	15.27
1544	NYSE	PCQ	Mon, Aug 20, 2007	14.96	14.96	14.29	14.81
1543	NYSE	PCQ	Fri, Aug 17, 2007	14.65	14.81	14.44	14.81
1542	NYSE	PCQ	Thu, Aug 16, 2007	14.28	14.33	13.34	14.21
1541	NYSE	PCQ	Wed, Aug 15, 2007	14.94	14.94	14.27	14.37
1540	NYSE	PCQ	Tue, Aug 14, 2007	14.90	14.99	14.84	14.90
1539	NYSE	PCQ	Mon, Aug 13, 2007	15.09	15.20	14.84	14.92
1538	NYSE	PCQ	Fri, Aug 10, 2007	15.81	15.81	15.19	15.26
1537	NYSE	PCQ	Thu, Aug 9, 2007	15.88	15.88	15.77	15.82
1536	NYSE	PCQ	Wed, Aug 8, 2007	15.66	15.81	15.50	15.80
1535	NYSE	PCQ	Tue, Aug 7, 2007	15.61	15.61	15.47	15.49
1534	NYSE	PCQ	Mon, Aug 6, 2007	15.65	15.74	15.52	15.53
1533	NYSE	PCQ	Fri, Aug 3, 2007	16.01	16.01	15.74	15.74
1532	NYSE	PCQ	Thu, Aug 2, 2007	15.46	16.78	15.36	15.72
1531	NYSE	PCQ	Wed, Aug 1, 2007	15.71	15.76	15.64	15.65
1530	NYSE	PCQ	Tue, Jul 31, 2007	15.60	15.76	15.60	15.75
1529	NYSE	PCQ	Mon, Jul 30, 2007	15.68	15.73	15.64	15.71
1528	NYSE	PCQ	Fri, Jul 27, 2007	15.48	15.72	15.46	15.72
1527	NYSE	PCQ	Thu, Jul 26, 2007	15.60	15.60	15.41	15.53
1526	NYSE	PCQ	Wed, Jul 25, 2007	15.86	15.87	15.53	15.62
1525	NYSE	PCQ	Tue, Jul 24, 2007	15.90	15.96	15.82	15.83
1524	NYSE	PCQ	Mon, Jul 23, 2007	15.98	16.10	15.95	15.98
1523	NYSE	PCQ	Fri, Jul 20, 2007	16.00	16.09	15.98	16.00
1522	NYSE	PCQ	Thu, Jul 19, 2007	16.01	16.05	16.00	16.00
1521	NYSE	PCQ	Wed, Jul 18, 2007	16.02	16.09	15.97	16.09
1520	NYSE	PCQ	Tue, Jul 17, 2007	16.10	16.13	16.00	16.04
1519	NYSE	PCQ	Mon, Jul 16, 2007	16.24	16.24	16.05	16.09
1518	NYSE	PCQ	Fri, Jul 13, 2007	16.26	16.26	16.20	16.20
1517	NYSE	PCQ	Thu, Jul 12, 2007	16.36	16.36	16.21	16.21
1516	NYSE	PCQ	Wed, Jul 11, 2007	16.35	16.46	16.35	16.36
1515	NYSE	PCQ	Tue, Jul 10, 2007	16.33	16.41	16.27	16.40
1514	NYSE	PCQ	Mon, Jul 9, 2007	16.24	16.42	16.24	16.33
1513	NYSE	PCQ	Fri, Jul 6, 2007	16.35	16.36	16.17	16.29
1512	NYSE	PCQ	Thu, Jul 5, 2007	16.29	16.36	16.28	16.36
1511	NYSE	PCQ	Tue, Jul 3, 2007	16.45	16.45	16.35	16.36
1510	NYSE	PCQ	Mon, Jul 2, 2007	16.10	16.20	16.07	16.20
1509	NYSE	PCQ	Fri, Jun 29, 2007	15.93	16.08	15.93	16.08
1508	NYSE	PCQ	Thu, Jun 28, 2007	15.82	15.95	15.82	15.93
1507	NYSE	PCQ	Wed, Jun 27, 2007	15.76	15.91	15.76	15.91
1506	NYSE	PCQ	Tue, Jun 26, 2007	15.76	15.86	15.75	15.76
1505	NYSE	PCQ	Mon, Jun 25, 2007	15.88	15.88	15.75	15.77
1504	NYSE	PCQ	Fri, Jun 22, 2007	15.91	16.00	15.82	15.83
1503	NYSE	PCQ	Thu, Jun 21, 2007	15.95	15.95	15.80	15.92
1502	NYSE	PCQ	Wed, Jun 20, 2007	15.93	15.95	15.90	15.90
1501	NYSE	PCQ	Tue, Jun 19, 2007	15.86	15.95	15.83	15.95
1500	NYSE	PCQ	Mon, Jun 18, 2007	15.90	15.91	15.85	15.91
1499	NYSE	PCQ	Fri, Jun 15, 2007	15.91	15.93	15.85	15.86
1498	NYSE	PCQ	Thu, Jun 14, 2007	15.67	15.87	15.62	15.87
1497	NYSE	PCQ	Wed, Jun 13, 2007	15.60	15.83	15.51	15.75
1496	NYSE	PCQ	Tue, Jun 12, 2007	15.47	15.69	15.47	15.60
1495	NYSE	PCQ	Mon, Jun 11, 2007	15.98	16.00	15.74	15.76
1494	NYSE	PCQ	Fri, Jun 8, 2007	15.87	15.94	15.75	15.85
1493	NYSE	PCQ	Thu, Jun 7, 2007	16.01	16.01	15.36	15.83
1492	NYSE	PCQ	Wed, Jun 6, 2007	16.60	16.86	16.29	16.33
1491	NYSE	PCQ	Tue, Jun 5, 2007	16.67	16.80	16.67	16.69
1490	NYSE	PCQ	Mon, Jun 4, 2007	16.95	16.97	16.71	16.77
1489	NYSE	PCQ	Fri, Jun 1, 2007	17.40	17.40	16.95	17.06
1488	NYSE	PCQ	Thu, May 31, 2007	17.45	17.45	17.28	17.32
1487	NYSE	PCQ	Wed, May 30, 2007	17.46	17.46	17.34	17.39
1486	NYSE	PCQ	Tue, May 29, 2007	17.45	17.50	17.33	17.36
1485	NYSE	PCQ	Fri, May 25, 2007	17.50	17.50	17.34	17.39
1484	NYSE	PCQ	Thu, May 24, 2007	17.48	17.49	17.36	17.37
1483	NYSE	PCQ	Wed, May 23, 2007	17.50	17.55	17.48	17.48
1482	NYSE	PCQ	Tue, May 22, 2007	17.62	17.63	17.50	17.50
1481	NYSE	PCQ	Mon, May 21, 2007	17.61	17.62	17.60	17.62
1480	NYSE	PCQ	Fri, May 18, 2007	17.67	17.68	17.60	17.65
1479	NYSE	PCQ	Thu, May 17, 2007	17.71	17.76	17.56	17.56
1478	NYSE	PCQ	Wed, May 16, 2007	17.73	17.78	17.70	17.70
1477	NYSE	PCQ	Tue, May 15, 2007	17.72	17.82	17.71	17.72
1476	NYSE	PCQ	Mon, May 14, 2007	17.86	17.86	17.73	17.76
1475	NYSE	PCQ	Fri, May 11, 2007	17.73	17.85	17.68	17.84
1474	NYSE	PCQ	Thu, May 10, 2007	17.74	17.87	17.73	17.73
1473	NYSE	PCQ	Wed, May 9, 2007	17.76	17.79	17.71	17.79
1472	NYSE	PCQ	Tue, May 8, 2007	17.85	17.94	17.78	17.88
1471	NYSE	PCQ	Mon, May 7, 2007	17.66	17.81	17.66	17.81
1470	NYSE	PCQ	Fri, May 4, 2007	17.66	17.76	17.65	17.76
1469	NYSE	PCQ	Thu, May 3, 2007	17.73	17.75	17.62	17.64
1468	NYSE	PCQ	Wed, May 2, 2007	17.79	17.80	17.65	17.73
1467	NYSE	PCQ	Tue, May 1, 2007	17.83	17.83	17.68	17.74
1466	NYSE	PCQ	Mon, Apr 30, 2007	17.62	17.79	17.62	17.70
1465	NYSE	PCQ	Fri, Apr 27, 2007	17.62	17.73	17.62	17.70
1464	NYSE	PCQ	Thu, Apr 26, 2007	17.56	17.67	17.51	17.62
1463	NYSE	PCQ	Wed, Apr 25, 2007	17.58	17.71	17.57	17.63
1462	NYSE	PCQ	Tue, Apr 24, 2007	17.67	17.71	17.63	17.70
1461	NYSE	PCQ	Mon, Apr 23, 2007	17.84	17.84	17.65	17.71
1460	NYSE	PCQ	Fri, Apr 20, 2007	17.70	17.79	17.69	17.69
1459	NYSE	PCQ	Thu, Apr 19, 2007	17.71	17.74	17.66	17.68
1458	NYSE	PCQ	Wed, Apr 18, 2007	17.74	17.75	17.65	17.66
1457	NYSE	PCQ	Tue, Apr 17, 2007	17.66	17.81	17.66	17.74
1456	NYSE	PCQ	Mon, Apr 16, 2007	17.83	17.83	17.70	17.73
1455	NYSE	PCQ	Fri, Apr 13, 2007	17.67	17.86	17.65	17.80
1454	NYSE	PCQ	Thu, Apr 12, 2007	17.73	17.88	17.73	17.84
1453	NYSE	PCQ	Wed, Apr 11, 2007	17.83	17.88	17.83	17.84
1452	NYSE	PCQ	Tue, Apr 10, 2007	17.73	17.88	17.73	17.83
1451	NYSE	PCQ	Mon, Apr 9, 2007	17.79	17.94	17.79	17.88
1450	NYSE	PCQ	Thu, Apr 5, 2007	17.90	17.90	17.82	17.86
1449	NYSE	PCQ	Wed, Apr 4, 2007	17.95	17.95	17.80	17.90
1448	NYSE	PCQ	Tue, Apr 3, 2007	17.68	17.89	17.68	17.89
1447	NYSE	PCQ	Mon, Apr 2, 2007	17.74	17.82	17.72	17.77
1446	NYSE	PCQ	Fri, Mar 30, 2007	17.56	17.77	17.56	17.77
1445	NYSE	PCQ	Thu, Mar 29, 2007	17.70	17.72	17.61	17.66
1444	NYSE	PCQ	Wed, Mar 28, 2007	17.61	17.74	17.50	17.67
1443	NYSE	PCQ	Tue, Mar 27, 2007	17.67	17.71	17.55	17.55
1442	NYSE	PCQ	Mon, Mar 26, 2007	17.50	17.69	17.47	17.62
1441	NYSE	PCQ	Fri, Mar 23, 2007	17.50	17.50	17.40	17.47
1440	NYSE	PCQ	Thu, Mar 22, 2007	17.46	17.50	17.39	17.45
1439	NYSE	PCQ	Wed, Mar 21, 2007	17.60	17.63	17.51	17.51
1438	NYSE	PCQ	Tue, Mar 20, 2007	17.48	17.58	17.45	17.57
1437	NYSE	PCQ	Mon, Mar 19, 2007	17.40	17.50	17.38	17.43
1436	NYSE	PCQ	Fri, Mar 16, 2007	17.40	17.44	17.39	17.40
1435	NYSE	PCQ	Thu, Mar 15, 2007	17.49	17.49	17.37	17.41
1434	NYSE	PCQ	Wed, Mar 14, 2007	17.45	17.48	17.40	17.40
1433	NYSE	PCQ	Tue, Mar 13, 2007	17.49	17.49	17.44	17.44
1432	NYSE	PCQ	Mon, Mar 12, 2007	17.10	17.44	17.10	17.39
1431	NYSE	PCQ	Fri, Mar 9, 2007	17.02	17.12	17.01	17.01
1430	NYSE	PCQ	Thu, Mar 8, 2007	17.05	17.09	17.00	17.02
1429	NYSE	PCQ	Wed, Mar 7, 2007	17.00	17.16	17.00	17.05
1428	NYSE	PCQ	Tue, Mar 6, 2007	17.02	17.16	17.00	17.05
1427	NYSE	PCQ	Mon, Mar 5, 2007	17.13	17.13	17.02	17.02
1426	NYSE	PCQ	Fri, Mar 2, 2007	16.93	17.10	16.93	17.10
1425	NYSE	PCQ	Thu, Mar 1, 2007	17.11	17.23	16.78	16.97
1424	NYSE	PCQ	Wed, Feb 28, 2007	16.92	17.01	16.85	17.01
1423	NYSE	PCQ	Tue, Feb 27, 2007	17.02	17.04	16.83	16.88
1422	NYSE	PCQ	Mon, Feb 26, 2007	16.91	17.02	16.85	17.02
1421	NYSE	PCQ	Fri, Feb 23, 2007	16.84	16.91	16.78	16.90
1420	NYSE	PCQ	Thu, Feb 22, 2007	17.00	17.05	16.87	16.87
1419	NYSE	PCQ	Wed, Feb 21, 2007	17.10	17.18	16.95	17.02
1418	NYSE	PCQ	Tue, Feb 20, 2007	17.27	17.32	17.20	17.20
1417	NYSE	PCQ	Fri, Feb 16, 2007	17.35	17.45	17.27	17.27
1416	NYSE	PCQ	Thu, Feb 15, 2007	17.40	17.45	17.36	17.37
1415	NYSE	PCQ	Wed, Feb 14, 2007	17.35	17.49	17.35	17.45
1414	NYSE	PCQ	Tue, Feb 13, 2007	17.42	17.50	17.37	17.40
1413	NYSE	PCQ	Mon, Feb 12, 2007	17.37	17.50	17.30	17.47
1412	NYSE	PCQ	Fri, Feb 9, 2007	17.31	17.55	17.20	17.42
1411	NYSE	PCQ	Thu, Feb 8, 2007	17.13	17.43	17.11	17.21
1410	NYSE	PCQ	Wed, Feb 7, 2007	17.18	17.46	17.18	17.20
1409	NYSE	PCQ	Tue, Feb 6, 2007	17.16	17.40	17.11	17.22
1408	NYSE	PCQ	Mon, Feb 5, 2007	17.16	17.21	17.08	17.16
1407	NYSE	PCQ	Fri, Feb 2, 2007	17.15	17.38	17.15	17.16
1406	NYSE	PCQ	Thu, Feb 1, 2007	17.15	17.34	17.15	17.23
1405	NYSE	PCQ	Wed, Jan 31, 2007	17.04	17.25	17.04	17.25
1404	NYSE	PCQ	Tue, Jan 30, 2007	17.05	17.19	17.02	17.19
1403	NYSE	PCQ	Mon, Jan 29, 2007	17.05	17.25	17.00	17.04
1402	NYSE	PCQ	Fri, Jan 26, 2007	16.96	17.14	16.96	17.09
1401	NYSE	PCQ	Thu, Jan 25, 2007	17.34	17.34	16.96	16.96
1400	NYSE	PCQ	Wed, Jan 24, 2007	17.13	17.20	17.12	17.17
1399	NYSE	PCQ	Tue, Jan 23, 2007	17.00	17.20	17.00	17.19
1398	NYSE	PCQ	Mon, Jan 22, 2007	16.95	17.06	16.95	17.06
1397	NYSE	PCQ	Fri, Jan 19, 2007	16.92	17.07	16.91	17.07
1396	NYSE	PCQ	Thu, Jan 18, 2007	17.10	17.10	16.92	16.95
1395	NYSE	PCQ	Wed, Jan 17, 2007	16.95	17.03	16.93	16.95
1394	NYSE	PCQ	Tue, Jan 16, 2007	17.13	17.16	16.92	17.02
1393	NYSE	PCQ	Fri, Jan 12, 2007	17.18	17.63	16.91	16.93
1392	NYSE	PCQ	Thu, Jan 11, 2007	17.10	17.22	16.90	17.13
1391	NYSE	PCQ	Wed, Jan 10, 2007	17.28	17.28	17.08	17.13
1390	NYSE	PCQ	Tue, Jan 9, 2007	17.03	17.14	17.03	17.14
1389	NYSE	PCQ	Mon, Jan 8, 2007	17.15	17.16	17.01	17.06
1388	NYSE	PCQ	Fri, Jan 5, 2007	16.83	17.09	16.83	16.96
1387	NYSE	PCQ	Thu, Jan 4, 2007	16.95	16.95	16.72	16.73
1386	NYSE	PCQ	Wed, Jan 3, 2007	17.65	17.67	17.06	17.07
1385	NYSE	PCQ	Fri, Dec 29, 2006	17.59	17.60	17.48	17.60
1384	NYSE	PCQ	Thu, Dec 28, 2006	17.45	17.55	17.45	17.49
1383	NYSE	PCQ	Wed, Dec 27, 2006	17.40	17.50	17.40	17.42
1382	NYSE	PCQ	Tue, Dec 26, 2006	17.44	17.45	17.34	17.41
1381	NYSE	PCQ	Fri, Dec 22, 2006	17.40	17.41	17.36	17.41
1380	NYSE	PCQ	Thu, Dec 21, 2006	17.75	17.75	17.33	17.34
1379	NYSE	PCQ	Wed, Dec 20, 2006	16.98	17.10	16.97	17.08
1378	NYSE	PCQ	Tue, Dec 19, 2006	16.88	16.97	16.88	16.94
1377	NYSE	PCQ	Mon, Dec 18, 2006	17.01	17.06	16.95	16.95
1376	NYSE	PCQ	Fri, Dec 15, 2006	16.89	17.03	16.89	17.02
1375	NYSE	PCQ	Thu, Dec 14, 2006	16.90	17.24	16.79	16.79
1374	NYSE	PCQ	Wed, Dec 13, 2006	16.99	16.99	16.81	16.86
1373	NYSE	PCQ	Tue, Dec 12, 2006	16.95	16.98	16.80	16.95
1372	NYSE	PCQ	Mon, Dec 11, 2006	16.80	16.96	16.77	16.80
1371	NYSE	PCQ	Fri, Dec 8, 2006	16.80	16.92	16.80	16.85
1370	NYSE	PCQ	Thu, Dec 7, 2006	16.79	16.88	16.75	16.80
1369	NYSE	PCQ	Wed, Dec 6, 2006	16.63	16.82	16.63	16.71
1368	NYSE	PCQ	Tue, Dec 5, 2006	16.60	16.80	16.60	16.80
1367	NYSE	PCQ	Mon, Dec 4, 2006	16.60	16.64	16.51	16.64
1366	NYSE	PCQ	Fri, Dec 1, 2006	16.55	16.60	16.45	16.49
1365	NYSE	PCQ	Thu, Nov 30, 2006	16.43	16.52	16.42	16.45
1364	NYSE	PCQ	Wed, Nov 29, 2006	16.35	16.60	16.35	16.45
1363	NYSE	PCQ	Tue, Nov 28, 2006	16.39	16.44	16.36	16.37
1362	NYSE	PCQ	Mon, Nov 27, 2006	16.35	16.40	16.35	16.36
1361	NYSE	PCQ	Fri, Nov 24, 2006	16.36	16.40	16.35	16.35
1360	NYSE	PCQ	Wed, Nov 22, 2006	16.35	16.40	16.35	16.36
1359	NYSE	PCQ	Tue, Nov 21, 2006	16.39	16.40	16.35	16.37
1358	NYSE	PCQ	Mon, Nov 20, 2006	16.37	16.44	16.36	16.40
1357	NYSE	PCQ	Fri, Nov 17, 2006	16.49	16.49	16.40	16.40
1356	NYSE	PCQ	Thu, Nov 16, 2006	16.60	16.68	16.43	16.43
1355	NYSE	PCQ	Wed, Nov 15, 2006	16.78	16.81	16.71	16.71
1354	NYSE	PCQ	Tue, Nov 14, 2006	16.83	16.84	16.73	16.84
1353	NYSE	PCQ	Mon, Nov 13, 2006	16.60	16.74	16.56	16.74
1352	NYSE	PCQ	Fri, Nov 10, 2006	16.49	16.63	16.49	16.61
1351	NYSE	PCQ	Thu, Nov 9, 2006	16.71	16.71	16.38	16.53
1350	NYSE	PCQ	Wed, Nov 8, 2006	16.60	16.72	16.60	16.71
1349	NYSE	PCQ	Tue, Nov 7, 2006	16.65	16.70	16.59	16.60
1348	NYSE	PCQ	Mon, Nov 6, 2006	16.57	16.69	16.55	16.69
1347	NYSE	PCQ	Fri, Nov 3, 2006	16.68	16.68	16.51	16.67
1346	NYSE	PCQ	Thu, Nov 2, 2006	16.81	16.88	16.66	16.67
1345	NYSE	PCQ	Wed, Nov 1, 2006	16.74	16.84	16.70	16.83
1344	NYSE	PCQ	Tue, Oct 31, 2006	16.70	16.83	16.65	16.67
1343	NYSE	PCQ	Mon, Oct 30, 2006	16.84	16.87	16.74	16.74
1342	NYSE	PCQ	Fri, Oct 27, 2006	16.73	16.86	16.68	16.81
1341	NYSE	PCQ	Thu, Oct 26, 2006	16.49	16.73	16.49	16.73
1340	NYSE	PCQ	Wed, Oct 25, 2006	16.54	16.75	16.53	16.74
1339	NYSE	PCQ	Tue, Oct 24, 2006	16.41	16.62	16.41	16.54
1338	NYSE	PCQ	Mon, Oct 23, 2006	16.41	16.53	16.41	16.51
1337	NYSE	PCQ	Fri, Oct 20, 2006	16.53	16.59	16.41	16.42
1336	NYSE	PCQ	Thu, Oct 19, 2006	16.38	16.58	16.38	16.58
1335	NYSE	PCQ	Wed, Oct 18, 2006	16.45	16.47	16.37	16.39
1334	NYSE	PCQ	Tue, Oct 17, 2006	16.29	16.40	16.29	16.35
1333	NYSE	PCQ	Mon, Oct 16, 2006	16.15	16.32	16.13	16.29
1332	NYSE	PCQ	Fri, Oct 13, 2006	16.30	16.30	16.16	16.26
1331	NYSE	PCQ	Thu, Oct 12, 2006	16.34	16.34	16.25	16.32
1330	NYSE	PCQ	Wed, Oct 11, 2006	16.40	16.40	16.28	16.31
1329	NYSE	PCQ	Tue, Oct 10, 2006	16.52	16.52	16.31	16.40
1328	NYSE	PCQ	Mon, Oct 9, 2006	16.53	16.67	16.53	16.61
1327	NYSE	PCQ	Fri, Oct 6, 2006	16.60	16.60	16.49	16.53
1326	NYSE	PCQ	Thu, Oct 5, 2006	16.38	16.70	16.25	16.70
1325	NYSE	PCQ	Wed, Oct 4, 2006	16.28	16.35	16.25	16.29
1324	NYSE	PCQ	Tue, Oct 3, 2006	16.37	16.48	16.25	16.25
1323	NYSE	PCQ	Mon, Oct 2, 2006	16.47	16.50	16.31	16.31
1322	NYSE	PCQ	Fri, Sep 29, 2006	16.32	16.56	16.32	16.38
1321	NYSE	PCQ	Thu, Sep 28, 2006	16.45	16.59	16.45	16.50
1320	NYSE	PCQ	Wed, Sep 27, 2006	16.48	16.52	16.40	16.52
1319	NYSE	PCQ	Tue, Sep 26, 2006	16.30	16.49	16.25	16.35
1318	NYSE	PCQ	Mon, Sep 25, 2006	16.35	16.38	16.16	16.16
1317	NYSE	PCQ	Fri, Sep 22, 2006	16.20	16.33	16.15	16.28
1316	NYSE	PCQ	Thu, Sep 21, 2006	16.16	16.25	16.16	16.24
1315	NYSE	PCQ	Wed, Sep 20, 2006	16.08	16.25	16.08	16.18
1314	NYSE	PCQ	Tue, Sep 19, 2006	16.05	16.20	16.02	16.08
1313	NYSE	PCQ	Mon, Sep 18, 2006	16.00	16.10	16.00	16.07
1312	NYSE	PCQ	Fri, Sep 15, 2006	16.12	16.19	16.05	16.05
1311	NYSE	PCQ	Thu, Sep 14, 2006	16.25	16.32	16.19	16.20
1310	NYSE	PCQ	Wed, Sep 13, 2006	16.23	16.27	16.05	16.25
1309	NYSE	PCQ	Tue, Sep 12, 2006	16.20	16.22	16.11	16.22
1308	NYSE	PCQ	Mon, Sep 11, 2006	16.23	16.23	16.11	16.11
1307	NYSE	PCQ	Fri, Sep 8, 2006	16.35	16.35	16.16	16.24
1306	NYSE	PCQ	Thu, Sep 7, 2006	16.10	16.22	16.05	16.20
1305	NYSE	PCQ	Wed, Sep 6, 2006	16.35	16.35	16.11	16.12
1304	NYSE	PCQ	Tue, Sep 5, 2006	16.30	16.39	16.07	16.17
1303	NYSE	PCQ	Fri, Sep 1, 2006	16.30	16.30	16.12	16.16
1302	NYSE	PCQ	Thu, Aug 31, 2006	16.08	16.12	16.01	16.10
1301	NYSE	PCQ	Wed, Aug 30, 2006	15.92	16.12	15.92	16.12
1300	NYSE	PCQ	Tue, Aug 29, 2006	16.12	16.12	15.95	16.03
1299	NYSE	PCQ	Mon, Aug 28, 2006	16.00	16.10	15.96	15.97
1298	NYSE	PCQ	Fri, Aug 25, 2006	15.99	15.99	15.90	15.99
1297	NYSE	PCQ	Thu, Aug 24, 2006	16.00	16.00	15.95	15.99
1296	NYSE	PCQ	Wed, Aug 23, 2006	16.04	16.16	15.90	16.00
1295	NYSE	PCQ	Tue, Aug 22, 2006	16.45	16.58	16.21	16.29
1294	NYSE	PCQ	Mon, Aug 21, 2006	16.60	16.68	16.50	16.50
1293	NYSE	PCQ	Fri, Aug 18, 2006	16.75	16.76	16.61	16.68
1292	NYSE	PCQ	Thu, Aug 17, 2006	16.70	16.74	16.64	16.70
1291	NYSE	PCQ	Wed, Aug 16, 2006	16.59	16.70	16.56	16.66
1290	NYSE	PCQ	Tue, Aug 15, 2006	16.51	16.71	16.51	16.59
1289	NYSE	PCQ	Mon, Aug 14, 2006	16.70	16.78	16.51	16.51
1288	NYSE	PCQ	Fri, Aug 11, 2006	16.64	16.76	16.61	16.71
1287	NYSE	PCQ	Thu, Aug 10, 2006	16.70	16.75	16.62	16.64
1286	NYSE	PCQ	Wed, Aug 9, 2006	16.60	16.71	16.55	16.59
1285	NYSE	PCQ	Tue, Aug 8, 2006	16.81	16.83	16.70	16.78
1284	NYSE	PCQ	Mon, Aug 7, 2006	16.80	16.81	16.69	16.81
1283	NYSE	PCQ	Fri, Aug 4, 2006	16.77	16.80	16.60	16.78
1282	NYSE	PCQ	Thu, Aug 3, 2006	16.71	16.79	16.62	16.72
1281	NYSE	PCQ	Wed, Aug 2, 2006	16.89	16.89	16.63	16.72
1280	NYSE	PCQ	Tue, Aug 1, 2006	16.93	16.93	16.52	16.54
1279	NYSE	PCQ	Mon, Jul 31, 2006	16.25	16.75	16.20	16.53
1278	NYSE	PCQ	Fri, Jul 28, 2006	16.20	16.28	16.15	16.28
1277	NYSE	PCQ	Thu, Jul 27, 2006	16.10	16.22	15.95	16.22
1276	NYSE	PCQ	Wed, Jul 26, 2006	16.14	16.14	15.90	16.09
1275	NYSE	PCQ	Tue, Jul 25, 2006	15.98	16.08	15.92	16.08
1274	NYSE	PCQ	Mon, Jul 24, 2006	15.80	16.00	15.71	15.92
1273	NYSE	PCQ	Fri, Jul 21, 2006	15.90	15.93	15.89	15.90
1272	NYSE	PCQ	Thu, Jul 20, 2006	15.80	15.80	15.70	15.78
1271	NYSE	PCQ	Wed, Jul 19, 2006	15.74	15.76	15.60	15.76
1270	NYSE	PCQ	Tue, Jul 18, 2006	15.64	15.70	15.60	15.70
1269	NYSE	PCQ	Mon, Jul 17, 2006	15.75	15.75	15.60	15.70
1268	NYSE	PCQ	Fri, Jul 14, 2006	15.65	15.75	15.61	15.74
1267	NYSE	PCQ	Thu, Jul 13, 2006	15.75	15.75	15.61	15.65
1266	NYSE	PCQ	Wed, Jul 12, 2006	15.62	15.75	15.62	15.74
1265	NYSE	PCQ	Tue, Jul 11, 2006	15.75	15.75	15.62	15.73
1264	NYSE	PCQ	Mon, Jul 10, 2006	16.05	16.05	15.70	15.74
1263	NYSE	PCQ	Fri, Jul 7, 2006	15.82	15.96	15.66	15.80
1262	NYSE	PCQ	Thu, Jul 6, 2006	15.59	15.68	15.55	15.68
1261	NYSE	PCQ	Wed, Jul 5, 2006	15.88	15.95	15.41	15.70
1260	NYSE	PCQ	Mon, Jul 3, 2006	15.60	15.81	15.55	15.81
1259	NYSE	PCQ	Fri, Jun 30, 2006	15.42	15.52	15.40	15.52
1258	NYSE	PCQ	Thu, Jun 29, 2006	15.28	15.50	15.28	15.50
1257	NYSE	PCQ	Wed, Jun 28, 2006	15.54	15.70	15.38	15.48
1256	NYSE	PCQ	Tue, Jun 27, 2006	15.74	15.82	15.39	15.60
1255	NYSE	PCQ	Mon, Jun 26, 2006	15.80	15.86	15.70	15.86
1254	NYSE	PCQ	Fri, Jun 23, 2006	15.67	15.88	15.67	15.72
1253	NYSE	PCQ	Thu, Jun 22, 2006	15.68	15.85	15.68	15.80
1252	NYSE	PCQ	Wed, Jun 21, 2006	15.87	15.93	15.76	15.93
1251	NYSE	PCQ	Tue, Jun 20, 2006	15.75	15.89	15.70	15.84
1250	NYSE	PCQ	Mon, Jun 19, 2006	15.90	15.97	15.75	15.82
1249	NYSE	PCQ	Fri, Jun 16, 2006	16.15	16.15	15.76	15.87
1248	NYSE	PCQ	Thu, Jun 15, 2006	15.70	15.80	15.57	15.65
1247	NYSE	PCQ	Wed, Jun 14, 2006	15.80	15.87	15.63	15.68
1246	NYSE	PCQ	Tue, Jun 13, 2006	15.97	15.99	15.50	15.58
1245	NYSE	PCQ	Mon, Jun 12, 2006	15.88	15.88	15.69	15.88
1244	NYSE	PCQ	Fri, Jun 9, 2006	15.80	15.80	15.69	15.69
1243	NYSE	PCQ	Thu, Jun 8, 2006	15.62	15.70	15.61	15.70
1242	NYSE	PCQ	Wed, Jun 7, 2006	15.69	15.75	15.64	15.74
1241	NYSE	PCQ	Tue, Jun 6, 2006	15.73	15.75	15.58	15.69
1240	NYSE	PCQ	Mon, Jun 5, 2006	15.68	15.84	15.62	15.66
1239	NYSE	PCQ	Fri, Jun 2, 2006	15.56	15.68	15.53	15.65
1238	NYSE	PCQ	Thu, Jun 1, 2006	15.48	15.60	15.41	15.46
1237	NYSE	PCQ	Wed, May 31, 2006	15.40	15.50	15.29	15.47
1236	NYSE	PCQ	Tue, May 30, 2006	15.49	15.50	15.35	15.35
1235	NYSE	PCQ	Fri, May 26, 2006	15.47	15.50	15.41	15.45
1234	NYSE	PCQ	Thu, May 25, 2006	15.46	15.47	15.38	15.47
1233	NYSE	PCQ	Wed, May 24, 2006	15.38	15.46	15.35	15.46
1232	NYSE	PCQ	Tue, May 23, 2006	15.42	15.50	15.36	15.40
1231	NYSE	PCQ	Mon, May 22, 2006	15.53	15.55	15.44	15.50
1230	NYSE	PCQ	Fri, May 19, 2006	15.51	15.56	15.44	15.53
1229	NYSE	PCQ	Thu, May 18, 2006	15.58	15.58	15.42	15.51
1228	NYSE	PCQ	Wed, May 17, 2006	15.30	15.46	15.30	15.42
1227	NYSE	PCQ	Tue, May 16, 2006	15.59	15.59	15.45	15.45
1226	NYSE	PCQ	Mon, May 15, 2006	15.65	15.65	15.42	15.42
1225	NYSE	PCQ	Fri, May 12, 2006	15.45	15.58	15.45	15.50
1224	NYSE	PCQ	Thu, May 11, 2006	15.56	15.66	15.47	15.50
1223	NYSE	PCQ	Wed, May 10, 2006	15.80	15.80	15.57	15.57
1222	NYSE	PCQ	Tue, May 9, 2006	15.45	15.72	15.45	15.67
1221	NYSE	PCQ	Mon, May 8, 2006	15.58	15.75	15.58	15.68
1220	NYSE	PCQ	Fri, May 5, 2006	15.66	15.75	15.65	15.73
1219	NYSE	PCQ	Thu, May 4, 2006	15.67	15.79	15.67	15.71
1218	NYSE	PCQ	Wed, May 3, 2006	15.55	15.75	15.50	15.75
1217	NYSE	PCQ	Tue, May 2, 2006	15.85	15.98	15.50	15.50
1216	NYSE	PCQ	Mon, May 1, 2006	15.80	15.95	15.73	15.93
1215	NYSE	PCQ	Fri, Apr 28, 2006	15.98	15.98	15.55	15.87
1214	NYSE	PCQ	Thu, Apr 27, 2006	15.84	15.91	15.80	15.90
1213	NYSE	PCQ	Wed, Apr 26, 2006	15.70	15.84	15.70	15.83
1212	NYSE	PCQ	Tue, Apr 25, 2006	15.70	15.81	15.65	15.78
1211	NYSE	PCQ	Mon, Apr 24, 2006	15.70	15.79	15.70	15.70
1210	NYSE	PCQ	Fri, Apr 21, 2006	15.72	15.79	15.72	15.78
1209	NYSE	PCQ	Thu, Apr 20, 2006	15.60	15.75	15.60	15.75
1208	NYSE	PCQ	Wed, Apr 19, 2006	15.65	15.74	15.51	15.70
1207	NYSE	PCQ	Tue, Apr 18, 2006	15.56	15.71	15.54	15.70
1206	NYSE	PCQ	Mon, Apr 17, 2006	15.72	15.72	15.52	15.64
1205	NYSE	PCQ	Thu, Apr 13, 2006	15.65	15.75	15.37	15.65
1204	NYSE	PCQ	Wed, Apr 12, 2006	15.65	15.73	15.60	15.68
1203	NYSE	PCQ	Tue, Apr 11, 2006	15.62	15.79	15.62	15.66
1202	NYSE	PCQ	Mon, Apr 10, 2006	15.68	15.83	15.61	15.62
1201	NYSE	PCQ	Fri, Apr 7, 2006	15.85	15.85	15.62	15.63
1200	NYSE	PCQ	Thu, Apr 6, 2006	15.74	15.84	15.70	15.80
1199	NYSE	PCQ	Wed, Apr 5, 2006	15.84	15.85	15.80	15.85
1198	NYSE	PCQ	Tue, Apr 4, 2006	15.80	15.82	15.76	15.80
1197	NYSE	PCQ	Mon, Apr 3, 2006	15.84	15.85	15.80	15.80
1196	NYSE	PCQ	Fri, Mar 31, 2006	15.80	15.83	15.80	15.80
1195	NYSE	PCQ	Thu, Mar 30, 2006	15.79	15.80	15.71	15.72
1194	NYSE	PCQ	Wed, Mar 29, 2006	15.76	15.79	15.70	15.74
1193	NYSE	PCQ	Tue, Mar 28, 2006	15.71	15.76	15.69	15.75
1192	NYSE	PCQ	Mon, Mar 27, 2006	15.85	15.85	15.67	15.73
1191	NYSE	PCQ	Fri, Mar 24, 2006	15.84	15.84	15.71	15.80
1190	NYSE	PCQ	Thu, Mar 23, 2006	15.66	15.82	15.65	15.72
1189	NYSE	PCQ	Wed, Mar 22, 2006	15.67	15.70	15.59	15.65
1188	NYSE	PCQ	Tue, Mar 21, 2006	15.58	15.66	15.56	15.66
1187	NYSE	PCQ	Mon, Mar 20, 2006	15.60	15.66	15.55	15.66
1186	NYSE	PCQ	Fri, Mar 17, 2006	15.66	15.67	15.55	15.55
1185	NYSE	PCQ	Thu, Mar 16, 2006	15.55	15.67	15.50	15.67
1184	NYSE	PCQ	Wed, Mar 15, 2006	15.55	15.55	15.40	15.54
1183	NYSE	PCQ	Tue, Mar 14, 2006	15.43	15.55	15.39	15.55
1182	NYSE	PCQ	Mon, Mar 13, 2006	15.48	15.55	15.39	15.43
1181	NYSE	PCQ	Fri, Mar 10, 2006	15.48	15.53	15.40	15.45
1180	NYSE	PCQ	Thu, Mar 9, 2006	15.40	15.55	15.37	15.39
1179	NYSE	PCQ	Wed, Mar 8, 2006	15.55	15.57	15.39	15.40
1178	NYSE	PCQ	Tue, Mar 7, 2006	15.60	15.62	15.45	15.51
1177	NYSE	PCQ	Mon, Mar 6, 2006	15.46	15.63	15.45	15.63
1176	NYSE	PCQ	Fri, Mar 3, 2006	15.54	15.58	15.45	15.49
1175	NYSE	PCQ	Thu, Mar 2, 2006	15.51	15.59	15.40	15.55
1174	NYSE	PCQ	Wed, Mar 1, 2006	15.70	15.70	15.45	15.55
1173	NYSE	PCQ	Tue, Feb 28, 2006	15.64	15.70	15.54	15.70
1172	NYSE	PCQ	Mon, Feb 27, 2006	15.55	15.63	15.53	15.53
1171	NYSE	PCQ	Fri, Feb 24, 2006	15.59	15.63	15.55	15.55
1170	NYSE	PCQ	Thu, Feb 23, 2006	15.58	15.60	15.54	15.55
1169	NYSE	PCQ	Wed, Feb 22, 2006	15.49	15.58	15.46	15.54
1168	NYSE	PCQ	Tue, Feb 21, 2006	15.50	15.59	15.50	15.59
1167	NYSE	PCQ	Fri, Feb 17, 2006	15.40	15.52	15.33	15.49
1166	NYSE	PCQ	Thu, Feb 16, 2006	15.35	15.37	15.10	15.37
1165	NYSE	PCQ	Wed, Feb 15, 2006	15.15	15.38	15.15	15.32
1164	NYSE	PCQ	Tue, Feb 14, 2006	15.15	15.30	15.01	15.19
1163	NYSE	PCQ	Mon, Feb 13, 2006	14.88	15.03	14.86	15.01
1162	NYSE	PCQ	Fri, Feb 10, 2006	15.18	15.21	15.01	15.09
1161	NYSE	PCQ	Thu, Feb 9, 2006	15.10	15.15	15.09	15.13
1160	NYSE	PCQ	Wed, Feb 8, 2006	15.25	15.26	15.00	15.09
1159	NYSE	PCQ	Tue, Feb 7, 2006	15.20	15.30	15.11	15.28
1158	NYSE	PCQ	Mon, Feb 6, 2006	15.21	15.29	15.14	15.28
1157	NYSE	PCQ	Fri, Feb 3, 2006	15.50	15.50	15.22	15.34
1156	NYSE	PCQ	Thu, Feb 2, 2006	15.84	15.90	15.51	15.51
1155	NYSE	PCQ	Wed, Feb 1, 2006	15.70	15.94	15.60	15.84
1154	NYSE	PCQ	Tue, Jan 31, 2006	15.73	15.80	15.64	15.64
1153	NYSE	PCQ	Mon, Jan 30, 2006	15.98	15.98	15.70	15.70
1152	NYSE	PCQ	Fri, Jan 27, 2006	15.80	15.98	15.80	15.94
1151	NYSE	PCQ	Thu, Jan 26, 2006	15.98	15.98	15.80	15.80
1150	NYSE	PCQ	Wed, Jan 25, 2006	15.95	16.00	15.85	15.92
1149	NYSE	PCQ	Tue, Jan 24, 2006	15.84	15.99	15.74	15.95
1148	NYSE	PCQ	Mon, Jan 23, 2006	15.59	15.75	15.57	15.74
1147	NYSE	PCQ	Fri, Jan 20, 2006	15.64	15.68	15.56	15.56
1146	NYSE	PCQ	Thu, Jan 19, 2006	15.50	15.61	15.50	15.55
1145	NYSE	PCQ	Wed, Jan 18, 2006	15.75	15.87	15.33	15.49
1144	NYSE	PCQ	Tue, Jan 17, 2006	15.83	15.88	15.70	15.78
1143	NYSE	PCQ	Fri, Jan 13, 2006	15.85	15.94	15.82	15.86
1142	NYSE	PCQ	Thu, Jan 12, 2006	16.05	16.10	15.73	15.88
1141	NYSE	PCQ	Wed, Jan 11, 2006	16.00	16.05	15.92	16.05
1140	NYSE	PCQ	Tue, Jan 10, 2006	15.88	16.05	15.88	16.04
1139	NYSE	PCQ	Mon, Jan 9, 2006	15.90	16.00	15.86	15.95
1138	NYSE	PCQ	Fri, Jan 6, 2006	15.85	15.98	15.82	15.97
1137	NYSE	PCQ	Thu, Jan 5, 2006	15.92	15.93	15.84	15.93
1136	NYSE	PCQ	Wed, Jan 4, 2006	15.99	15.99	15.85	15.86
1135	NYSE	PCQ	Tue, Jan 3, 2006	15.78	15.97	15.75	15.96
1134	NYSE	PCQ	Fri, Dec 30, 2005	15.70	15.86	15.70	15.84
1133	NYSE	PCQ	Thu, Dec 29, 2005	15.58	15.84	15.57	15.80
1132	NYSE	PCQ	Wed, Dec 28, 2005	15.45	15.59	15.44	15.50
1131	NYSE	PCQ	Tue, Dec 27, 2005	15.46	15.58	15.40	15.42
1130	NYSE	PCQ	Fri, Dec 23, 2005	15.60	15.60	15.40	15.46
1129	NYSE	PCQ	Thu, Dec 22, 2005	15.37	15.45	15.30	15.40
1128	NYSE	PCQ	Wed, Dec 21, 2005	15.25	15.37	15.20	15.37
1127	NYSE	PCQ	Tue, Dec 20, 2005	15.12	15.31	15.11	15.24
1126	NYSE	PCQ	Mon, Dec 19, 2005	15.30	15.39	15.13	15.13
1125	NYSE	PCQ	Fri, Dec 16, 2005	15.25	15.31	15.20	15.29
1124	NYSE	PCQ	Thu, Dec 15, 2005	15.32	15.38	15.21	15.23
1123	NYSE	PCQ	Wed, Dec 14, 2005	15.52	15.52	15.24	15.24
1122	NYSE	PCQ	Tue, Dec 13, 2005	15.32	15.45	15.32	15.40
1121	NYSE	PCQ	Mon, Dec 12, 2005	15.26	15.37	15.21	15.34
1120	NYSE	PCQ	Fri, Dec 9, 2005	15.29	15.35	15.29	15.35
1119	NYSE	PCQ	Thu, Dec 8, 2005	15.20	15.26	15.16	15.26
1118	NYSE	PCQ	Wed, Dec 7, 2005	15.20	15.30	15.12	15.20
1117	NYSE	PCQ	Tue, Dec 6, 2005	15.15	15.19	15.12	15.18
1116	NYSE	PCQ	Mon, Dec 5, 2005	15.03	15.14	15.00	15.14
1115	NYSE	PCQ	Fri, Dec 2, 2005	15.10	15.17	15.09	15.13
1114	NYSE	PCQ	Thu, Dec 1, 2005	15.15	15.20	15.05	15.10
1113	NYSE	PCQ	Wed, Nov 30, 2005	15.07	15.17	14.98	15.10
1112	NYSE	PCQ	Tue, Nov 29, 2005	15.20	15.20	15.00	15.02
1111	NYSE	PCQ	Mon, Nov 28, 2005	15.00	15.10	14.97	15.00
1110	NYSE	PCQ	Fri, Nov 25, 2005	15.15	15.15	14.98	14.98
1109	NYSE	PCQ	Wed, Nov 23, 2005	15.00	15.19	15.00	15.08
1108	NYSE	PCQ	Tue, Nov 22, 2005	14.95	15.07	14.95	15.07
1107	NYSE	PCQ	Mon, Nov 21, 2005	15.01	15.10	14.95	15.05
1106	NYSE	PCQ	Fri, Nov 18, 2005	15.30	15.38	14.91	15.09
1105	NYSE	PCQ	Thu, Nov 17, 2005	15.25	15.38	15.19	15.28
1104	NYSE	PCQ	Wed, Nov 16, 2005	15.20	15.39	15.10	15.25
1103	NYSE	PCQ	Tue, Nov 15, 2005	15.07	15.22	14.90	15.20
1102	NYSE	PCQ	Mon, Nov 14, 2005	15.10	15.20	15.06	15.15
1101	NYSE	PCQ	Fri, Nov 11, 2005	14.98	15.11	14.91	15.11
1100	NYSE	PCQ	Thu, Nov 10, 2005	14.95	15.10	14.90	14.91
1099	NYSE	PCQ	Wed, Nov 9, 2005	15.08	15.08	14.92	14.92
1098	NYSE	PCQ	Tue, Nov 8, 2005	15.03	15.08	15.02	15.02
1097	NYSE	PCQ	Mon, Nov 7, 2005	15.05	15.07	15.01	15.01
1096	NYSE	PCQ	Fri, Nov 4, 2005	15.05	15.09	15.04	15.04
1095	NYSE	PCQ	Thu, Nov 3, 2005	15.19	15.23	15.06	15.10
1094	NYSE	PCQ	Wed, Nov 2, 2005	15.05	15.19	15.04	15.19
1093	NYSE	PCQ	Tue, Nov 1, 2005	15.19	15.20	15.13	15.15
1092	NYSE	PCQ	Mon, Oct 31, 2005	15.05	15.10	14.99	15.09
1091	NYSE	PCQ	Fri, Oct 28, 2005	15.00	15.03	14.95	14.95
1090	NYSE	PCQ	Thu, Oct 27, 2005	15.00	15.06	14.90	14.99
1089	NYSE	PCQ	Wed, Oct 26, 2005	15.05	15.06	14.90	14.90
1088	NYSE	PCQ	Tue, Oct 25, 2005	15.09	15.12	14.90	14.95
1087	NYSE	PCQ	Mon, Oct 24, 2005	14.80	14.99	14.80	14.99
1086	NYSE	PCQ	Fri, Oct 21, 2005	14.75	14.81	14.65	14.79
1085	NYSE	PCQ	Thu, Oct 20, 2005	14.75	14.81	14.55	14.70
1084	NYSE	PCQ	Wed, Oct 19, 2005	14.75	14.79	14.65	14.69
1083	NYSE	PCQ	Tue, Oct 18, 2005	14.85	14.91	14.76	14.78
1082	NYSE	PCQ	Mon, Oct 17, 2005	14.99	14.99	14.80	14.91
1081	NYSE	PCQ	Fri, Oct 14, 2005	15.10	15.11	14.80	14.90
1080	NYSE	PCQ	Thu, Oct 13, 2005	14.95	15.20	14.95	15.10
1079	NYSE	PCQ	Wed, Oct 12, 2005	15.03	15.20	15.03	15.03
1078	NYSE	PCQ	Tue, Oct 11, 2005	15.30	15.70	15.14	15.14
1077	NYSE	PCQ	Mon, Oct 10, 2005	15.20	15.20	15.15	15.20
1076	NYSE	PCQ	Fri, Oct 7, 2005	15.11	15.20	15.11	15.18
1075	NYSE	PCQ	Thu, Oct 6, 2005	15.20	15.20	15.09	15.15
1074	NYSE	PCQ	Wed, Oct 5, 2005	15.29	15.31	15.10	15.10
1073	NYSE	PCQ	Tue, Oct 4, 2005	15.30	15.35	15.17	15.30
1072	NYSE	PCQ	Mon, Oct 3, 2005	15.25	15.29	15.10	15.19
1071	NYSE	PCQ	Fri, Sep 30, 2005	15.22	15.22	15.11	15.20
1070	NYSE	PCQ	Thu, Sep 29, 2005	15.17	15.19	15.12	15.18
1069	NYSE	PCQ	Wed, Sep 28, 2005	15.00	15.20	15.00	15.17
1068	NYSE	PCQ	Tue, Sep 27, 2005	15.23	15.28	15.00	15.00
1067	NYSE	PCQ	Mon, Sep 26, 2005	15.30	15.30	15.20	15.28
1066	NYSE	PCQ	Fri, Sep 23, 2005	15.55	15.59	15.21	15.30
1065	NYSE	PCQ	Thu, Sep 22, 2005	15.48	15.63	15.27	15.40
1064	NYSE	PCQ	Wed, Sep 21, 2005	15.55	15.62	15.46	15.48
1063	NYSE	PCQ	Tue, Sep 20, 2005	15.57	15.67	15.41	15.45
1062	NYSE	PCQ	Mon, Sep 19, 2005	15.60	15.70	15.51	15.51
1061	NYSE	PCQ	Fri, Sep 16, 2005	15.55	15.63	15.52	15.59
1060	NYSE	PCQ	Thu, Sep 15, 2005	15.74	15.80	15.60	15.62
1059	NYSE	PCQ	Wed, Sep 14, 2005	15.80	15.80	15.68	15.69
1058	NYSE	PCQ	Tue, Sep 13, 2005	15.70	15.85	15.68	15.84
1057	NYSE	PCQ	Mon, Sep 12, 2005	15.60	15.68	15.59	15.68
1056	NYSE	PCQ	Fri, Sep 9, 2005	15.60	15.63	15.55	15.56
1055	NYSE	PCQ	Thu, Sep 8, 2005	15.74	15.74	15.55	15.55
1054	NYSE	PCQ	Wed, Sep 7, 2005	15.60	15.69	15.55	15.69
1053	NYSE	PCQ	Tue, Sep 6, 2005	15.49	15.68	15.48	15.51
1052	NYSE	PCQ	Fri, Sep 2, 2005	15.45	15.54	15.43	15.53
1051	NYSE	PCQ	Thu, Sep 1, 2005	15.45	15.45	15.41	15.42
1050	NYSE	PCQ	Wed, Aug 31, 2005	15.50	15.50	15.39	15.44
1049	NYSE	PCQ	Tue, Aug 30, 2005	15.55	15.55	15.35	15.41
1048	NYSE	PCQ	Mon, Aug 29, 2005	15.40	15.45	15.40	15.45
1047	NYSE	PCQ	Fri, Aug 26, 2005	15.28	15.33	15.24	15.33
1046	NYSE	PCQ	Thu, Aug 25, 2005	15.20	15.28	15.18	15.23
1045	NYSE	PCQ	Wed, Aug 24, 2005	15.15	15.23	15.15	15.20
1044	NYSE	PCQ	Tue, Aug 23, 2005	15.14	15.23	15.14	15.20
1043	NYSE	PCQ	Mon, Aug 22, 2005	15.16	15.16	15.11	15.14
1042	NYSE	PCQ	Fri, Aug 19, 2005	15.15	15.15	15.11	15.11
1041	NYSE	PCQ	Thu, Aug 18, 2005	15.18	15.21	15.11	15.14
1040	NYSE	PCQ	Wed, Aug 17, 2005	15.14	15.21	15.12	15.16
1039	NYSE	PCQ	Tue, Aug 16, 2005	15.15	15.19	15.12	15.15
1038	NYSE	PCQ	Mon, Aug 15, 2005	15.20	15.25	15.14	15.15
1037	NYSE	PCQ	Fri, Aug 12, 2005	15.20	15.24	15.11	15.20
1036	NYSE	PCQ	Thu, Aug 11, 2005	15.06	15.20	15.06	15.15
1035	NYSE	PCQ	Wed, Aug 10, 2005	15.24	15.24	15.10	15.12
1034	NYSE	PCQ	Tue, Aug 9, 2005	14.97	15.24	14.97	15.14
1033	NYSE	PCQ	Mon, Aug 8, 2005	15.14	15.30	15.02	15.10
1032	NYSE	PCQ	Fri, Aug 5, 2005	15.18	15.31	15.14	15.14
1031	NYSE	PCQ	Thu, Aug 4, 2005	15.08	15.16	15.08	15.16
1030	NYSE	PCQ	Wed, Aug 3, 2005	15.05	15.14	15.05	15.06
1029	NYSE	PCQ	Tue, Aug 2, 2005	15.05	15.14	15.05	15.14
1028	NYSE	PCQ	Mon, Aug 1, 2005	15.05	15.11	14.96	14.96
1027	NYSE	PCQ	Fri, Jul 29, 2005	15.15	15.15	15.02	15.09
1026	NYSE	PCQ	Thu, Jul 28, 2005	15.19	15.25	15.00	15.15
1025	NYSE	PCQ	Wed, Jul 27, 2005	15.20	15.22	15.13	15.18
1024	NYSE	PCQ	Tue, Jul 26, 2005	15.24	15.25	15.10	15.13
1023	NYSE	PCQ	Mon, Jul 25, 2005	15.20	15.26	15.15	15.20
1022	NYSE	PCQ	Fri, Jul 22, 2005	15.10	15.23	15.10	15.23
1021	NYSE	PCQ	Thu, Jul 21, 2005	15.10	15.13	15.08	15.12
1020	NYSE	PCQ	Wed, Jul 20, 2005	15.14	15.14	15.02	15.08
1019	NYSE	PCQ	Tue, Jul 19, 2005	15.01	15.11	15.01	15.09
1018	NYSE	PCQ	Mon, Jul 18, 2005	15.05	15.10	15.00	15.01
1017	NYSE	PCQ	Fri, Jul 15, 2005	15.07	15.17	15.04	15.11
1016	NYSE	PCQ	Thu, Jul 14, 2005	15.18	15.18	15.07	15.12
1015	NYSE	PCQ	Wed, Jul 13, 2005	15.04	15.17	15.04	15.10
1014	NYSE	PCQ	Tue, Jul 12, 2005	14.94	15.12	14.86	15.12
1013	NYSE	PCQ	Mon, Jul 11, 2005	15.10	15.13	14.90	15.04
1012	NYSE	PCQ	Fri, Jul 8, 2005	15.15	15.19	15.10	15.17
1011	NYSE	PCQ	Thu, Jul 7, 2005	15.05	15.14	15.05	15.13
1010	NYSE	PCQ	Wed, Jul 6, 2005	14.97	15.05	14.94	15.00
1009	NYSE	PCQ	Tue, Jul 5, 2005	14.97	14.99	14.93	14.97
1008	NYSE	PCQ	Fri, Jul 1, 2005	14.90	15.04	14.89	14.97
1007	NYSE	PCQ	Thu, Jun 30, 2005	14.94	14.97	14.75	14.90
1006	NYSE	PCQ	Wed, Jun 29, 2005	14.67	14.97	14.64	14.97
1005	NYSE	PCQ	Tue, Jun 28, 2005	14.58	14.65	14.55	14.65
1004	NYSE	PCQ	Mon, Jun 27, 2005	14.76	14.77	14.60	14.60
1003	NYSE	PCQ	Fri, Jun 24, 2005	14.74	14.78	14.73	14.75
1002	NYSE	PCQ	Thu, Jun 23, 2005	14.69	14.74	14.67	14.74
1001	NYSE	PCQ	Wed, Jun 22, 2005	14.60	14.72	14.60	14.65
1000	NYSE	PCQ	Tue, Jun 21, 2005	14.61	14.66	14.55	14.63
999	NYSE	PCQ	Mon, Jun 20, 2005	14.54	14.56	14.47	14.51
998	NYSE	PCQ	Fri, Jun 17, 2005	14.54	14.58	14.50	14.50
997	NYSE	PCQ	Thu, Jun 16, 2005	14.47	14.53	14.46	14.53
996	NYSE	PCQ	Wed, Jun 15, 2005	14.41	14.47	14.41	14.46
995	NYSE	PCQ	Tue, Jun 14, 2005	14.38	14.48	14.35	14.47
994	NYSE	PCQ	Mon, Jun 13, 2005	14.32	14.40	14.32	14.40
993	NYSE	PCQ	Fri, Jun 10, 2005	14.44	14.44	14.32	14.36
992	NYSE	PCQ	Thu, Jun 9, 2005	14.48	14.48	14.41	14.41
991	NYSE	PCQ	Wed, Jun 8, 2005	14.70	14.70	14.47	14.48
990	NYSE	PCQ	Tue, Jun 7, 2005	14.78	14.86	14.72	14.78
989	NYSE	PCQ	Mon, Jun 6, 2005	14.85	14.85	14.71	14.78
988	NYSE	PCQ	Fri, Jun 3, 2005	14.85	14.85	14.75	14.80
987	NYSE	PCQ	Thu, Jun 2, 2005	14.70	14.80	14.68	14.80
986	NYSE	PCQ	Wed, Jun 1, 2005	14.68	14.78	14.68	14.76
985	NYSE	PCQ	Tue, May 31, 2005	14.65	14.70	14.56	14.70
984	NYSE	PCQ	Fri, May 27, 2005	14.60	14.62	14.53	14.62
983	NYSE	PCQ	Thu, May 26, 2005	14.59	14.62	14.55	14.56
982	NYSE	PCQ	Wed, May 25, 2005	14.64	14.64	14.57	14.59
981	NYSE	PCQ	Tue, May 24, 2005	14.54	14.63	14.51	14.63
980	NYSE	PCQ	Mon, May 23, 2005	14.62	14.62	14.50	14.53
979	NYSE	PCQ	Fri, May 20, 2005	14.80	14.80	14.60	14.60
978	NYSE	PCQ	Thu, May 19, 2005	14.73	14.79	14.69	14.74
977	NYSE	PCQ	Wed, May 18, 2005	14.69	14.84	14.68	14.72
976	NYSE	PCQ	Tue, May 17, 2005	14.64	14.77	14.56	14.69
975	NYSE	PCQ	Mon, May 16, 2005	14.69	14.69	14.61	14.64
974	NYSE	PCQ	Fri, May 13, 2005	14.60	14.67	14.55	14.67
973	NYSE	PCQ	Thu, May 12, 2005	14.58	14.63	14.50	14.62
972	NYSE	PCQ	Wed, May 11, 2005	14.65	14.70	14.57	14.57
971	NYSE	PCQ	Tue, May 10, 2005	14.40	14.91	14.38	14.63
970	NYSE	PCQ	Mon, May 9, 2005	14.33	14.40	14.31	14.40
969	NYSE	PCQ	Fri, May 6, 2005	14.34	14.34	14.29	14.33
968	NYSE	PCQ	Thu, May 5, 2005	14.34	14.34	14.28	14.34
967	NYSE	PCQ	Wed, May 4, 2005	14.29	14.34	14.27	14.34
966	NYSE	PCQ	Tue, May 3, 2005	14.24	14.29	14.20	14.29
965	NYSE	PCQ	Mon, May 2, 2005	14.17	14.25	14.16	14.20
964	NYSE	PCQ	Fri, Apr 29, 2005	14.21	14.26	14.20	14.20
963	NYSE	PCQ	Thu, Apr 28, 2005	14.25	14.28	14.16	14.17
962	NYSE	PCQ	Wed, Apr 27, 2005	14.23	14.23	14.21	14.21
961	NYSE	PCQ	Tue, Apr 26, 2005	14.24	14.24	14.18	14.22
960	NYSE	PCQ	Mon, Apr 25, 2005	14.21	14.29	14.21	14.21
959	NYSE	PCQ	Fri, Apr 22, 2005	14.24	14.26	14.18	14.25
958	NYSE	PCQ	Thu, Apr 21, 2005	14.21	14.24	14.16	14.23
957	NYSE	PCQ	Wed, Apr 20, 2005	14.23	14.24	14.17	14.21
956	NYSE	PCQ	Tue, Apr 19, 2005	14.19	14.23	14.19	14.23
955	NYSE	PCQ	Mon, Apr 18, 2005	14.09	14.20	14.09	14.13
954	NYSE	PCQ	Fri, Apr 15, 2005	14.10	14.18	14.10	14.11
953	NYSE	PCQ	Thu, Apr 14, 2005	14.10	14.17	14.09	14.09
952	NYSE	PCQ	Wed, Apr 13, 2005	14.15	14.18	14.13	14.13
951	NYSE	PCQ	Tue, Apr 12, 2005	14.12	14.19	14.10	14.17
950	NYSE	PCQ	Mon, Apr 11, 2005	14.12	14.18	14.12	14.17
949	NYSE	PCQ	Fri, Apr 8, 2005	14.21	14.21	14.13	14.19
948	NYSE	PCQ	Thu, Apr 7, 2005	14.17	14.21	14.14	14.19
947	NYSE	PCQ	Wed, Apr 6, 2005	14.21	14.23	14.16	14.17
946	NYSE	PCQ	Tue, Apr 5, 2005	14.21	14.21	14.13	14.19
945	NYSE	PCQ	Mon, Apr 4, 2005	14.16	14.22	14.10	14.14
944	NYSE	PCQ	Fri, Apr 1, 2005	14.14	14.20	14.10	14.13
943	NYSE	PCQ	Thu, Mar 31, 2005	13.87	14.05	13.87	14.04
942	NYSE	PCQ	Wed, Mar 30, 2005	13.87	14.00	13.87	13.96
941	NYSE	PCQ	Tue, Mar 29, 2005	13.72	13.95	13.72	13.90
940	NYSE	PCQ	Mon, Mar 28, 2005	14.12	14.12	13.74	13.85
939	NYSE	PCQ	Thu, Mar 24, 2005	14.05	14.12	14.00	14.02
938	NYSE	PCQ	Wed, Mar 23, 2005	14.07	14.07	13.90	14.00
937	NYSE	PCQ	Tue, Mar 22, 2005	14.21	14.23	14.10	14.11
936	NYSE	PCQ	Mon, Mar 21, 2005	14.22	14.28	14.16	14.23
935	NYSE	PCQ	Fri, Mar 18, 2005	14.13	14.24	14.13	14.23
934	NYSE	PCQ	Thu, Mar 17, 2005	14.14	14.21	14.12	14.14
933	NYSE	PCQ	Wed, Mar 16, 2005	14.23	14.23	14.01	14.12
932	NYSE	PCQ	Tue, Mar 15, 2005	14.20	14.25	14.20	14.23
931	NYSE	PCQ	Mon, Mar 14, 2005	14.28	14.28	14.20	14.20
930	NYSE	PCQ	Fri, Mar 11, 2005	14.11	14.28	14.04	14.25
929	NYSE	PCQ	Thu, Mar 10, 2005	14.11	14.20	14.06	14.11
928	NYSE	PCQ	Wed, Mar 9, 2005	14.20	14.34	14.10	14.10
927	NYSE	PCQ	Tue, Mar 8, 2005	14.41	14.42	14.35	14.37
926	NYSE	PCQ	Mon, Mar 7, 2005	14.40	14.42	14.37	14.42
925	NYSE	PCQ	Fri, Mar 4, 2005	14.28	14.45	14.28	14.38
924	NYSE	PCQ	Thu, Mar 3, 2005	14.39	14.40	14.34	14.34
923	NYSE	PCQ	Wed, Mar 2, 2005	14.39	14.44	14.33	14.33
922	NYSE	PCQ	Tue, Mar 1, 2005	14.40	14.46	14.33	14.36
921	NYSE	PCQ	Mon, Feb 28, 2005	14.46	14.47	14.35	14.42
920	NYSE	PCQ	Fri, Feb 25, 2005	14.39	14.40	14.28	14.40
919	NYSE	PCQ	Thu, Feb 24, 2005	14.28	14.31	14.25	14.31
918	NYSE	PCQ	Wed, Feb 23, 2005	14.11	14.20	14.11	14.20
917	NYSE	PCQ	Tue, Feb 22, 2005	14.23	14.23	14.08	14.08
916	NYSE	PCQ	Fri, Feb 18, 2005	14.36	14.36	14.15	14.20
915	NYSE	PCQ	Thu, Feb 17, 2005	14.37	14.39	14.36	14.38
914	NYSE	PCQ	Wed, Feb 16, 2005	14.44	14.49	14.36	14.47
913	NYSE	PCQ	Tue, Feb 15, 2005	14.40	14.45	14.40	14.44
912	NYSE	PCQ	Mon, Feb 14, 2005	14.35	14.40	14.34	14.40
911	NYSE	PCQ	Fri, Feb 11, 2005	14.36	14.43	14.30	14.30
910	NYSE	PCQ	Thu, Feb 10, 2005	14.41	14.45	14.36	14.36
909	NYSE	PCQ	Wed, Feb 9, 2005	14.42	14.47	14.40	14.42
908	NYSE	PCQ	Tue, Feb 8, 2005	14.49	14.64	14.44	14.51
907	NYSE	PCQ	Mon, Feb 7, 2005	14.51	14.66	14.46	14.55
906	NYSE	PCQ	Fri, Feb 4, 2005	14.45	14.55	14.40	14.50
905	NYSE	PCQ	Thu, Feb 3, 2005	14.30	14.37	14.30	14.37
904	NYSE	PCQ	Wed, Feb 2, 2005	14.25	14.45	14.24	14.37
903	NYSE	PCQ	Tue, Feb 1, 2005	14.22	14.24	14.18	14.23
902	NYSE	PCQ	Mon, Jan 31, 2005	14.17	14.25	14.10	14.24
901	NYSE	PCQ	Fri, Jan 28, 2005	14.25	14.25	14.17	14.17
900	NYSE	PCQ	Thu, Jan 27, 2005	14.20	14.21	14.03	14.21
899	NYSE	PCQ	Wed, Jan 26, 2005	14.12	14.20	14.09	14.10
898	NYSE	PCQ	Tue, Jan 25, 2005	14.20	14.23	14.08	14.18
897	NYSE	PCQ	Mon, Jan 24, 2005	14.04	14.25	14.00	14.16
896	NYSE	PCQ	Fri, Jan 21, 2005	13.99	14.04	13.93	14.04
895	NYSE	PCQ	Thu, Jan 20, 2005	13.98	13.99	13.92	13.93
894	NYSE	PCQ	Wed, Jan 19, 2005	13.90	13.99	13.90	13.94
893	NYSE	PCQ	Tue, Jan 18, 2005	13.79	13.93	13.75	13.93
892	NYSE	PCQ	Fri, Jan 14, 2005	13.75	13.86	13.75	13.85
891	NYSE	PCQ	Thu, Jan 13, 2005	13.88	13.88	13.75	13.75
890	NYSE	PCQ	Wed, Jan 12, 2005	13.89	13.89	13.76	13.80
889	NYSE	PCQ	Tue, Jan 11, 2005	13.89	13.95	13.82	13.93
888	NYSE	PCQ	Mon, Jan 10, 2005	13.77	13.93	13.74	13.91
887	NYSE	PCQ	Fri, Jan 7, 2005	13.67	13.76	13.67	13.74
886	NYSE	PCQ	Thu, Jan 6, 2005	13.60	13.68	13.58	13.67
885	NYSE	PCQ	Wed, Jan 5, 2005	13.60	13.68	13.60	13.60
884	NYSE	PCQ	Tue, Jan 4, 2005	13.55	13.61	13.55	13.61
883	NYSE	PCQ	Mon, Jan 3, 2005	13.56	13.61	13.53	13.57
882	NYSE	PCQ	Fri, Dec 31, 2004	13.50	13.57	13.49	13.53
881	NYSE	PCQ	Thu, Dec 30, 2004	13.62	13.62	13.48	13.49
880	NYSE	PCQ	Wed, Dec 29, 2004	13.60	13.62	13.59	13.61
879	NYSE	PCQ	Tue, Dec 28, 2004	13.51	13.64	13.47	13.55
878	NYSE	PCQ	Mon, Dec 27, 2004	13.51	13.55	13.48	13.48
877	NYSE	PCQ	Thu, Dec 23, 2004	13.56	13.58	13.53	13.55
876	NYSE	PCQ	Wed, Dec 22, 2004	13.53	13.56	13.52	13.52
875	NYSE	PCQ	Tue, Dec 21, 2004	13.56	13.58	13.52	13.53
874	NYSE	PCQ	Mon, Dec 20, 2004	13.60	13.61	13.54	13.60
873	NYSE	PCQ	Fri, Dec 17, 2004	13.62	13.65	13.52	13.65
872	NYSE	PCQ	Thu, Dec 16, 2004	13.71	13.71	13.59	13.61
871	NYSE	PCQ	Wed, Dec 15, 2004	13.75	13.85	13.69	13.71
870	NYSE	PCQ	Tue, Dec 14, 2004	13.86	13.90	13.80	13.90
869	NYSE	PCQ	Mon, Dec 13, 2004	13.93	13.93	13.84	13.89
868	NYSE	PCQ	Fri, Dec 10, 2004	13.88	13.91	13.77	13.91
867	NYSE	PCQ	Thu, Dec 9, 2004	13.81	13.84	13.80	13.80
866	NYSE	PCQ	Wed, Dec 8, 2004	13.81	13.85	13.76	13.84
865	NYSE	PCQ	Tue, Dec 7, 2004	13.75	13.81	13.73	13.81
864	NYSE	PCQ	Mon, Dec 6, 2004	13.74	13.78	13.70	13.78
863	NYSE	PCQ	Fri, Dec 3, 2004	13.61	13.73	13.61	13.66
862	NYSE	PCQ	Thu, Dec 2, 2004	13.67	13.67	13.54	13.59
861	NYSE	PCQ	Wed, Dec 1, 2004	13.60	13.70	13.60	13.63
860	NYSE	PCQ	Tue, Nov 30, 2004	13.73	13.73	13.64	13.64
859	NYSE	PCQ	Mon, Nov 29, 2004	13.71	13.73	13.69	13.73
858	NYSE	PCQ	Fri, Nov 26, 2004	13.73	13.81	13.73	13.81
857	NYSE	PCQ	Wed, Nov 24, 2004	13.78	13.80	13.73	13.77
856	NYSE	PCQ	Tue, Nov 23, 2004	13.71	13.79	13.71	13.76
855	NYSE	PCQ	Mon, Nov 22, 2004	13.78	13.78	13.70	13.73
854	NYSE	PCQ	Fri, Nov 19, 2004	13.90	13.90	13.77	13.83
853	NYSE	PCQ	Thu, Nov 18, 2004	13.90	13.96	13.88	13.92
852	NYSE	PCQ	Wed, Nov 17, 2004	13.95	13.95	13.90	13.94
851	NYSE	PCQ	Tue, Nov 16, 2004	13.91	13.96	13.80	13.90
850	NYSE	PCQ	Mon, Nov 15, 2004	13.81	13.97	13.81	13.92
849	NYSE	PCQ	Fri, Nov 12, 2004	13.84	13.85	13.73	13.78
848	NYSE	PCQ	Thu, Nov 11, 2004	13.64	13.75	13.64	13.74
847	NYSE	PCQ	Wed, Nov 10, 2004	13.63	13.67	13.60	13.64
846	NYSE	PCQ	Tue, Nov 9, 2004	13.58	13.59	13.49	13.59
845	NYSE	PCQ	Mon, Nov 8, 2004	13.80	13.80	13.58	13.58
844	NYSE	PCQ	Fri, Nov 5, 2004	14.05	14.08	13.80	13.86
843	NYSE	PCQ	Thu, Nov 4, 2004	14.14	14.14	14.09	14.13
842	NYSE	PCQ	Wed, Nov 3, 2004	14.14	14.16	14.08	14.14
841	NYSE	PCQ	Tue, Nov 2, 2004	14.05	14.16	14.05	14.14
840	NYSE	PCQ	Mon, Nov 1, 2004	14.02	14.12	14.02	14.09
839	NYSE	PCQ	Fri, Oct 29, 2004	14.00	14.04	13.97	14.03
838	NYSE	PCQ	Thu, Oct 28, 2004	13.95	13.96	13.92	13.95
837	NYSE	PCQ	Wed, Oct 27, 2004	14.02	14.02	13.90	13.94
836	NYSE	PCQ	Tue, Oct 26, 2004	13.98	14.01	13.95	14.01
835	NYSE	PCQ	Mon, Oct 25, 2004	14.02	14.02	13.96	13.97
834	NYSE	PCQ	Fri, Oct 22, 2004	13.96	13.96	13.90	13.94
833	NYSE	PCQ	Thu, Oct 21, 2004	13.92	13.96	13.90	13.96
832	NYSE	PCQ	Wed, Oct 20, 2004	13.87	13.93	13.87	13.92
831	NYSE	PCQ	Tue, Oct 19, 2004	13.89	13.91	13.85	13.91
830	NYSE	PCQ	Mon, Oct 18, 2004	13.90	13.90	13.82	13.88
829	NYSE	PCQ	Fri, Oct 15, 2004	13.91	13.91	13.87	13.90
828	NYSE	PCQ	Thu, Oct 14, 2004	13.93	13.95	13.89	13.89
827	NYSE	PCQ	Wed, Oct 13, 2004	14.05	14.06	13.90	13.95
826	NYSE	PCQ	Tue, Oct 12, 2004	14.15	14.23	14.08	14.13
825	NYSE	PCQ	Mon, Oct 11, 2004	14.20	14.26	14.14	14.24
824	NYSE	PCQ	Fri, Oct 8, 2004	14.13	14.19	14.13	14.13
823	NYSE	PCQ	Thu, Oct 7, 2004	14.10	14.17	14.06	14.16
822	NYSE	PCQ	Wed, Oct 6, 2004	14.02	14.14	14.00	14.11
821	NYSE	PCQ	Tue, Oct 5, 2004	13.87	14.01	13.86	14.01
820	NYSE	PCQ	Mon, Oct 4, 2004	13.79	13.93	13.79	13.93
819	NYSE	PCQ	Fri, Oct 1, 2004	13.93	13.93	13.80	13.82
818	NYSE	PCQ	Thu, Sep 30, 2004	14.05	14.05	13.90	13.92
817	NYSE	PCQ	Wed, Sep 29, 2004	14.00	14.09	14.00	14.00
816	NYSE	PCQ	Tue, Sep 28, 2004	14.13	14.13	14.09	14.09
815	NYSE	PCQ	Mon, Sep 27, 2004	14.05	14.13	14.03	14.07
814	NYSE	PCQ	Fri, Sep 24, 2004	14.10	14.16	14.05	14.05
813	NYSE	PCQ	Thu, Sep 23, 2004	14.18	14.18	14.10	14.13
812	NYSE	PCQ	Wed, Sep 22, 2004	14.16	14.17	14.07	14.14
811	NYSE	PCQ	Tue, Sep 21, 2004	14.08	14.16	14.06	14.16
810	NYSE	PCQ	Mon, Sep 20, 2004	14.00	14.08	13.95	14.08
809	NYSE	PCQ	Fri, Sep 17, 2004	13.93	13.99	13.93	13.94
808	NYSE	PCQ	Thu, Sep 16, 2004	13.98	14.00	13.95	13.96
807	NYSE	PCQ	Wed, Sep 15, 2004	13.97	13.97	13.95	13.97
806	NYSE	PCQ	Tue, Sep 14, 2004	13.92	13.97	13.92	13.95
805	NYSE	PCQ	Mon, Sep 13, 2004	13.90	13.92	13.84	13.90
804	NYSE	PCQ	Fri, Sep 10, 2004	13.89	13.89	13.82	13.85
803	NYSE	PCQ	Thu, Sep 9, 2004	13.87	13.90	13.81	13.85
802	NYSE	PCQ	Wed, Sep 8, 2004	13.91	13.91	13.82	13.87
801	NYSE	PCQ	Tue, Sep 7, 2004	13.90	13.97	13.87	13.97
800	NYSE	PCQ	Fri, Sep 3, 2004	14.00	14.00	13.82	13.90
799	NYSE	PCQ	Thu, Sep 2, 2004	13.98	14.00	13.93	14.00
798	NYSE	PCQ	Wed, Sep 1, 2004	13.91	13.97	13.88	13.97
797	NYSE	PCQ	Tue, Aug 31, 2004	13.90	13.91	13.82	13.87
796	NYSE	PCQ	Mon, Aug 30, 2004	13.77	13.90	13.77	13.83
795	NYSE	PCQ	Fri, Aug 27, 2004	13.80	13.84	13.80	13.80
794	NYSE	PCQ	Thu, Aug 26, 2004	13.77	13.81	13.75	13.75
793	NYSE	PCQ	Wed, Aug 25, 2004	13.67	13.82	13.67	13.80
792	NYSE	PCQ	Tue, Aug 24, 2004	13.80	13.81	13.68	13.74
791	NYSE	PCQ	Mon, Aug 23, 2004	13.84	13.84	13.81	13.81
790	NYSE	PCQ	Fri, Aug 20, 2004	13.75	13.84	13.74	13.84
789	NYSE	PCQ	Thu, Aug 19, 2004	13.77	13.81	13.74	13.79
788	NYSE	PCQ	Wed, Aug 18, 2004	13.80	13.80	13.76	13.76
787	NYSE	PCQ	Tue, Aug 17, 2004	13.77	13.82	13.76	13.78
786	NYSE	PCQ	Mon, Aug 16, 2004	13.75	13.80	13.71	13.78
785	NYSE	PCQ	Fri, Aug 13, 2004	13.70	13.73	13.67	13.70
784	NYSE	PCQ	Thu, Aug 12, 2004	13.71	13.71	13.67	13.70
783	NYSE	PCQ	Wed, Aug 11, 2004	13.71	13.80	13.70	13.75
782	NYSE	PCQ	Tue, Aug 10, 2004	13.91	13.93	13.79	13.79
781	NYSE	PCQ	Mon, Aug 9, 2004	13.90	13.93	13.82	13.91
780	NYSE	PCQ	Fri, Aug 6, 2004	13.83	13.90	13.81	13.90
779	NYSE	PCQ	Thu, Aug 5, 2004	13.90	13.90	13.70	13.78
778	NYSE	PCQ	Wed, Aug 4, 2004	13.63	13.72	13.63	13.72
777	NYSE	PCQ	Tue, Aug 3, 2004	13.56	13.67	13.55	13.64
776	NYSE	PCQ	Mon, Aug 2, 2004	13.42	13.55	13.42	13.55
775	NYSE	PCQ	Fri, Jul 30, 2004	13.40	13.45	13.38	13.45
774	NYSE	PCQ	Thu, Jul 29, 2004	13.30	13.39	13.30	13.37
773	NYSE	PCQ	Wed, Jul 28, 2004	13.25	13.35	13.25	13.34
772	NYSE	PCQ	Tue, Jul 27, 2004	13.35	13.35	13.26	13.26
771	NYSE	PCQ	Mon, Jul 26, 2004	13.32	13.37	13.32	13.33
770	NYSE	PCQ	Fri, Jul 23, 2004	13.27	13.32	13.27	13.32
769	NYSE	PCQ	Thu, Jul 22, 2004	13.26	13.31	13.26	13.27
768	NYSE	PCQ	Wed, Jul 21, 2004	13.30	13.30	13.26	13.28
767	NYSE	PCQ	Tue, Jul 20, 2004	13.26	13.32	13.24	13.29
766	NYSE	PCQ	Mon, Jul 19, 2004	13.27	13.30	13.25	13.29
765	NYSE	PCQ	Fri, Jul 16, 2004	13.22	13.24	13.19	13.24
764	NYSE	PCQ	Thu, Jul 15, 2004	13.22	13.25	13.17	13.17
763	NYSE	PCQ	Wed, Jul 14, 2004	13.23	13.30	13.21	13.21
762	NYSE	PCQ	Tue, Jul 13, 2004	13.27	13.30	13.20	13.30
761	NYSE	PCQ	Mon, Jul 12, 2004	13.26	13.30	13.18	13.25
760	NYSE	PCQ	Fri, Jul 9, 2004	13.24	13.24	13.17	13.17
759	NYSE	PCQ	Thu, Jul 8, 2004	13.20	13.21	13.15	13.20
758	NYSE	PCQ	Wed, Jul 7, 2004	13.15	13.19	13.14	13.19
757	NYSE	PCQ	Tue, Jul 6, 2004	13.24	13.24	13.12	13.19
756	NYSE	PCQ	Fri, Jul 2, 2004	13.06	13.17	13.03	13.14
755	NYSE	PCQ	Thu, Jul 1, 2004	12.90	12.96	12.83	12.96
754	NYSE	PCQ	Wed, Jun 30, 2004	12.81	12.84	12.73	12.84
753	NYSE	PCQ	Tue, Jun 29, 2004	12.72	12.79	12.72	12.75
752	NYSE	PCQ	Mon, Jun 28, 2004	12.88	12.88	12.73	12.74
751	NYSE	PCQ	Fri, Jun 25, 2004	12.95	12.98	12.70	12.88
750	NYSE	PCQ	Thu, Jun 24, 2004	12.87	12.95	12.85	12.94
749	NYSE	PCQ	Wed, Jun 23, 2004	12.88	12.90	12.80	12.83
748	NYSE	PCQ	Tue, Jun 22, 2004	12.94	12.94	12.82	12.82
747	NYSE	PCQ	Mon, Jun 21, 2004	12.88	12.91	12.83	12.86
746	NYSE	PCQ	Fri, Jun 18, 2004	12.87	12.90	12.78	12.88
745	NYSE	PCQ	Thu, Jun 17, 2004	12.92	13.00	12.85	12.87
744	NYSE	PCQ	Wed, Jun 16, 2004	13.05	13.05	12.92	12.94
743	NYSE	PCQ	Tue, Jun 15, 2004	12.95	13.08	12.95	12.99
742	NYSE	PCQ	Mon, Jun 14, 2004	13.08	13.10	12.93	12.97
741	NYSE	PCQ	Thu, Jun 10, 2004	13.10	13.10	13.02	13.08
740	NYSE	PCQ	Wed, Jun 9, 2004	13.10	13.15	13.03	13.11
739	NYSE	PCQ	Tue, Jun 8, 2004	13.30	13.30	13.21	13.28
738	NYSE	PCQ	Mon, Jun 7, 2004	13.15	13.26	13.15	13.23
737	NYSE	PCQ	Fri, Jun 4, 2004	13.18	13.24	13.16	13.20
736	NYSE	PCQ	Thu, Jun 3, 2004	13.18	13.23	13.17	13.17
735	NYSE	PCQ	Wed, Jun 2, 2004	13.20	13.30	13.19	13.22
734	NYSE	PCQ	Tue, Jun 1, 2004	13.20	13.23	13.19	13.20
733	NYSE	PCQ	Fri, May 28, 2004	13.21	13.22	13.18	13.18
732	NYSE	PCQ	Thu, May 27, 2004	13.25	13.40	13.17	13.21
731	NYSE	PCQ	Wed, May 26, 2004	13.10	13.21	13.10	13.20
730	NYSE	PCQ	Tue, May 25, 2004	13.11	13.22	13.10	13.15
729	NYSE	PCQ	Mon, May 24, 2004	13.17	13.20	13.11	13.15
728	NYSE	PCQ	Fri, May 21, 2004	13.12	13.18	13.12	13.12
727	NYSE	PCQ	Thu, May 20, 2004	13.16	13.18	13.12	13.12
726	NYSE	PCQ	Wed, May 19, 2004	13.05	13.17	13.05	13.14
725	NYSE	PCQ	Tue, May 18, 2004	13.11	13.19	13.08	13.15
724	NYSE	PCQ	Mon, May 17, 2004	13.15	13.25	13.11	13.11
723	NYSE	PCQ	Fri, May 14, 2004	13.13	13.15	13.03	13.07
722	NYSE	PCQ	Thu, May 13, 2004	13.05	13.09	12.95	13.03
721	NYSE	PCQ	Wed, May 12, 2004	13.12	13.20	13.08	13.15
720	NYSE	PCQ	Tue, May 11, 2004	13.13	13.27	13.12	13.23
719	NYSE	PCQ	Mon, May 10, 2004	13.15	13.20	13.01	13.09
718	NYSE	PCQ	Fri, May 7, 2004	13.26	13.27	13.10	13.19
717	NYSE	PCQ	Thu, May 6, 2004	13.30	13.39	13.25	13.32
716	NYSE	PCQ	Wed, May 5, 2004	13.24	13.30	13.24	13.30
715	NYSE	PCQ	Tue, May 4, 2004	13.17	13.29	13.17	13.24
714	NYSE	PCQ	Mon, May 3, 2004	13.25	13.28	13.16	13.20
713	NYSE	PCQ	Fri, Apr 30, 2004	13.30	13.30	13.19	13.19
712	NYSE	PCQ	Thu, Apr 29, 2004	13.25	13.33	13.25	13.25
711	NYSE	PCQ	Wed, Apr 28, 2004	13.24	13.30	13.10	13.30
710	NYSE	PCQ	Tue, Apr 27, 2004	13.13	13.24	13.10	13.18
709	NYSE	PCQ	Mon, Apr 26, 2004	13.18	13.18	13.10	13.11
708	NYSE	PCQ	Fri, Apr 23, 2004	13.12	13.19	13.10	13.13
707	NYSE	PCQ	Thu, Apr 22, 2004	13.12	13.22	13.12	13.14
706	NYSE	PCQ	Wed, Apr 21, 2004	13.21	13.24	13.00	13.20
705	NYSE	PCQ	Tue, Apr 20, 2004	13.22	13.32	13.22	13.25
704	NYSE	PCQ	Mon, Apr 19, 2004	13.39	13.40	13.27	13.27
703	NYSE	PCQ	Fri, Apr 16, 2004	13.20	13.33	13.19	13.33
702	NYSE	PCQ	Thu, Apr 15, 2004	13.15	13.21	13.10	13.19
701	NYSE	PCQ	Wed, Apr 14, 2004	13.09	13.27	13.09	13.20
700	NYSE	PCQ	Tue, Apr 13, 2004	13.39	13.41	13.27	13.30
699	NYSE	PCQ	Mon, Apr 12, 2004	13.45	13.48	13.35	13.39
698	NYSE	PCQ	Thu, Apr 8, 2004	13.45	13.55	13.35	13.35
697	NYSE	PCQ	Wed, Apr 7, 2004	13.52	13.52	13.42	13.50
696	NYSE	PCQ	Tue, Apr 6, 2004	13.63	13.63	13.41	13.50
695	NYSE	PCQ	Mon, Apr 5, 2004	13.96	13.96	13.62	13.63
694	NYSE	PCQ	Fri, Apr 2, 2004	14.19	14.19	13.95	13.96
693	NYSE	PCQ	Thu, Apr 1, 2004	14.18	14.21	14.17	14.21
692	NYSE	PCQ	Wed, Mar 31, 2004	14.12	14.18	14.11	14.18
691	NYSE	PCQ	Tue, Mar 30, 2004	14.09	14.09	14.05	14.07
690	NYSE	PCQ	Mon, Mar 29, 2004	14.07	14.08	14.05	14.05
689	NYSE	PCQ	Fri, Mar 26, 2004	14.15	14.15	14.08	14.11
688	NYSE	PCQ	Thu, Mar 25, 2004	14.15	14.15	14.12	14.14
687	NYSE	PCQ	Wed, Mar 24, 2004	14.16	14.20	14.12	14.15
686	NYSE	PCQ	Tue, Mar 23, 2004	14.09	14.15	14.08	14.13
685	NYSE	PCQ	Mon, Mar 22, 2004	14.09	14.13	14.09	14.12
684	NYSE	PCQ	Fri, Mar 19, 2004	14.07	14.10	14.07	14.07
683	NYSE	PCQ	Thu, Mar 18, 2004	14.10	14.15	14.06	14.11
682	NYSE	PCQ	Wed, Mar 17, 2004	14.15	14.17	14.10	14.10
681	NYSE	PCQ	Tue, Mar 16, 2004	14.10	14.15	14.09	14.12
680	NYSE	PCQ	Mon, Mar 15, 2004	14.12	14.14	14.09	14.09
679	NYSE	PCQ	Fri, Mar 12, 2004	14.12	14.12	14.08	14.10
678	NYSE	PCQ	Thu, Mar 11, 2004	14.08	14.12	14.07	14.11
677	NYSE	PCQ	Wed, Mar 10, 2004	14.08	14.12	14.04	14.12
676	NYSE	PCQ	Tue, Mar 9, 2004	14.07	14.13	14.05	14.13
675	NYSE	PCQ	Mon, Mar 8, 2004	14.10	14.12	14.01	14.03
674	NYSE	PCQ	Fri, Mar 5, 2004	14.01	14.20	14.01	14.10
673	NYSE	PCQ	Thu, Mar 4, 2004	14.04	14.07	14.00	14.00
672	NYSE	PCQ	Wed, Mar 3, 2004	14.02	14.04	13.99	14.04
671	NYSE	PCQ	Tue, Mar 2, 2004	14.02	14.10	13.93	14.05
670	NYSE	PCQ	Mon, Mar 1, 2004	14.00	14.02	13.95	13.95
669	NYSE	PCQ	Fri, Feb 27, 2004	13.92	13.99	13.89	13.99
668	NYSE	PCQ	Thu, Feb 26, 2004	13.85	13.90	13.80	13.90
667	NYSE	PCQ	Wed, Feb 25, 2004	13.83	13.86	13.78	13.86
666	NYSE	PCQ	Tue, Feb 24, 2004	13.85	13.85	13.79	13.79
665	NYSE	PCQ	Mon, Feb 23, 2004	13.89	13.93	13.85	13.85
664	NYSE	PCQ	Fri, Feb 20, 2004	13.88	13.91	13.85	13.88
663	NYSE	PCQ	Thu, Feb 19, 2004	13.99	14.02	13.95	13.97
662	NYSE	PCQ	Wed, Feb 18, 2004	13.99	13.99	13.91	13.94
661	NYSE	PCQ	Tue, Feb 17, 2004	13.88	13.97	13.86	13.95
660	NYSE	PCQ	Fri, Feb 13, 2004	13.87	13.88	13.81	13.88
659	NYSE	PCQ	Thu, Feb 12, 2004	13.82	13.88	13.80	13.80
658	NYSE	PCQ	Wed, Feb 11, 2004	13.80	13.88	13.80	13.82
657	NYSE	PCQ	Tue, Feb 10, 2004	13.87	14.00	13.87	13.92
656	NYSE	PCQ	Mon, Feb 9, 2004	13.90	13.95	13.87	13.94
655	NYSE	PCQ	Fri, Feb 6, 2004	13.91	13.96	13.86	13.90
654	NYSE	PCQ	Thu, Feb 5, 2004	13.85	13.88	13.80	13.86
653	NYSE	PCQ	Wed, Feb 4, 2004	13.80	13.84	13.77	13.84
652	NYSE	PCQ	Tue, Feb 3, 2004	13.78	13.84	13.77	13.80
651	NYSE	PCQ	Mon, Feb 2, 2004	13.72	13.80	13.72	13.76
650	NYSE	PCQ	Fri, Jan 30, 2004	13.79	13.82	13.72	13.78
649	NYSE	PCQ	Thu, Jan 29, 2004	13.75	13.79	13.70	13.76
648	NYSE	PCQ	Wed, Jan 28, 2004	13.82	13.84	13.75	13.80
647	NYSE	PCQ	Tue, Jan 27, 2004	13.79	13.80	13.74	13.80
646	NYSE	PCQ	Mon, Jan 26, 2004	13.79	13.82	13.75	13.76
645	NYSE	PCQ	Fri, Jan 23, 2004	13.80	13.88	13.75	13.79
644	NYSE	PCQ	Thu, Jan 22, 2004	13.84	13.86	13.77	13.80
643	NYSE	PCQ	Wed, Jan 21, 2004	13.82	13.85	13.75	13.81
642	NYSE	PCQ	Tue, Jan 20, 2004	13.75	13.80	13.70	13.80
641	NYSE	PCQ	Fri, Jan 16, 2004	13.77	13.82	13.70	13.77
640	NYSE	PCQ	Thu, Jan 15, 2004	13.74	13.77	13.70	13.77
639	NYSE	PCQ	Wed, Jan 14, 2004	13.70	13.74	13.62	13.73
638	NYSE	PCQ	Tue, Jan 13, 2004	13.67	13.70	13.61	13.70
637	NYSE	PCQ	Mon, Jan 12, 2004	13.55	13.64	13.54	13.64
636	NYSE	PCQ	Fri, Jan 9, 2004	13.44	13.59	13.42	13.54
635	NYSE	PCQ	Thu, Jan 8, 2004	13.36	13.44	13.36	13.41
634	NYSE	PCQ	Wed, Jan 7, 2004	13.40	13.41	13.34	13.35
633	NYSE	PCQ	Tue, Jan 6, 2004	13.36	13.41	13.28	13.36
632	NYSE	PCQ	Mon, Jan 5, 2004	13.38	13.41	13.36	13.41
631	NYSE	PCQ	Fri, Jan 2, 2004	13.39	13.39	13.35	13.36
630	NYSE	PCQ	Wed, Dec 31, 2003	13.39	13.45	13.35	13.39
629	NYSE	PCQ	Tue, Dec 30, 2003	13.31	13.39	13.29	13.39
628	NYSE	PCQ	Mon, Dec 29, 2003	13.32	13.36	13.28	13.35
627	NYSE	PCQ	Fri, Dec 26, 2003	13.37	13.37	13.31	13.32
626	NYSE	PCQ	Wed, Dec 24, 2003	13.32	13.34	13.31	13.33
625	NYSE	PCQ	Tue, Dec 23, 2003	13.35	13.37	13.28	13.37
624	NYSE	PCQ	Mon, Dec 22, 2003	13.34	13.35	13.28	13.28
623	NYSE	PCQ	Fri, Dec 19, 2003	13.30	13.36	13.28	13.29
622	NYSE	PCQ	Thu, Dec 18, 2003	13.37	13.37	13.31	13.35
621	NYSE	PCQ	Wed, Dec 17, 2003	13.35	13.36	13.28	13.34
620	NYSE	PCQ	Tue, Dec 16, 2003	13.27	13.42	13.25	13.32
619	NYSE	PCQ	Mon, Dec 15, 2003	13.30	13.35	13.27	13.27
618	NYSE	PCQ	Fri, Dec 12, 2003	13.24	13.35	13.23	13.29
617	NYSE	PCQ	Thu, Dec 11, 2003	13.36	13.36	13.25	13.27
616	NYSE	PCQ	Wed, Dec 10, 2003	13.23	13.35	13.18	13.26
615	NYSE	PCQ	Tue, Dec 9, 2003	13.27	13.42	13.26	13.34
614	NYSE	PCQ	Mon, Dec 8, 2003	13.39	13.40	13.31	13.32
613	NYSE	PCQ	Fri, Dec 5, 2003	13.35	13.38	13.25	13.37
612	NYSE	PCQ	Thu, Dec 4, 2003	13.35	13.38	13.25	13.35
611	NYSE	PCQ	Wed, Dec 3, 2003	13.32	13.41	13.25	13.34
610	NYSE	PCQ	Tue, Dec 2, 2003	13.32	13.41	13.32	13.35
609	NYSE	PCQ	Mon, Dec 1, 2003	13.40	13.41	13.28	13.35
608	NYSE	PCQ	Fri, Nov 28, 2003	13.36	13.39	13.36	13.39
607	NYSE	PCQ	Wed, Nov 26, 2003	13.26	13.35	13.26	13.35
606	NYSE	PCQ	Tue, Nov 25, 2003	13.36	13.36	13.27	13.29
605	NYSE	PCQ	Mon, Nov 24, 2003	13.25	13.39	13.21	13.29
604	NYSE	PCQ	Fri, Nov 21, 2003	13.30	13.34	13.27	13.29
603	NYSE	PCQ	Thu, Nov 20, 2003	13.44	13.44	13.35	13.35
602	NYSE	PCQ	Wed, Nov 19, 2003	13.50	13.50	13.42	13.42
601	NYSE	PCQ	Tue, Nov 18, 2003	13.44	13.51	13.42	13.50
600	NYSE	PCQ	Mon, Nov 17, 2003	13.42	13.51	13.42	13.50
599	NYSE	PCQ	Fri, Nov 14, 2003	13.43	13.51	13.41	13.45
598	NYSE	PCQ	Thu, Nov 13, 2003	13.46	13.48	13.41	13.48
597	NYSE	PCQ	Wed, Nov 12, 2003	13.41	13.51	13.38	13.46
596	NYSE	PCQ	Tue, Nov 11, 2003	13.53	13.53	13.46	13.52
595	NYSE	PCQ	Mon, Nov 10, 2003	13.47	13.53	13.47	13.52
594	NYSE	PCQ	Fri, Nov 7, 2003	13.48	13.50	13.43	13.45
593	NYSE	PCQ	Thu, Nov 6, 2003	13.44	13.49	13.44	13.48
592	NYSE	PCQ	Wed, Nov 5, 2003	13.40	13.49	13.40	13.48
591	NYSE	PCQ	Tue, Nov 4, 2003	13.37	13.45	13.37	13.45
590	NYSE	PCQ	Mon, Nov 3, 2003	13.27	13.38	13.26	13.33
589	NYSE	PCQ	Fri, Oct 31, 2003	13.25	13.37	13.20	13.37
588	NYSE	PCQ	Thu, Oct 30, 2003	13.35	13.35	13.22	13.27
587	NYSE	PCQ	Wed, Oct 29, 2003	13.47	13.47	13.30	13.30
586	NYSE	PCQ	Tue, Oct 28, 2003	13.36	13.45	13.36	13.41
585	NYSE	PCQ	Mon, Oct 27, 2003	13.43	13.44	13.34	13.42
584	NYSE	PCQ	Fri, Oct 24, 2003	13.35	13.43	13.34	13.43
583	NYSE	PCQ	Thu, Oct 23, 2003	13.40	13.45	13.38	13.40
582	NYSE	PCQ	Wed, Oct 22, 2003	13.49	13.50	13.43	13.43
581	NYSE	PCQ	Tue, Oct 21, 2003	13.41	13.47	13.33	13.47
580	NYSE	PCQ	Mon, Oct 20, 2003	13.33	13.42	13.32	13.37
579	NYSE	PCQ	Fri, Oct 17, 2003	13.42	13.42	13.33	13.35
578	NYSE	PCQ	Thu, Oct 16, 2003	13.36	13.42	13.36	13.37
577	NYSE	PCQ	Wed, Oct 15, 2003	13.45	13.49	13.36	13.43
576	NYSE	PCQ	Tue, Oct 14, 2003	13.55	13.55	13.45	13.45
575	NYSE	PCQ	Mon, Oct 13, 2003	13.67	13.67	13.50	13.50
574	NYSE	PCQ	Fri, Oct 10, 2003	13.61	13.67	13.59	13.67
573	NYSE	PCQ	Thu, Oct 9, 2003	13.61	13.61	13.55	13.59
572	NYSE	PCQ	Wed, Oct 8, 2003	13.61	13.70	13.53	13.60
571	NYSE	PCQ	Tue, Oct 7, 2003	13.60	13.70	13.57	13.67
570	NYSE	PCQ	Mon, Oct 6, 2003	13.63	13.64	13.55	13.64
569	NYSE	PCQ	Fri, Oct 3, 2003	13.74	13.74	13.62	13.67
568	NYSE	PCQ	Thu, Oct 2, 2003	13.59	13.71	13.52	13.71
567	NYSE	PCQ	Wed, Oct 1, 2003	13.56	13.63	13.52	13.57
566	NYSE	PCQ	Tue, Sep 30, 2003	13.42	13.52	13.36	13.50
565	NYSE	PCQ	Mon, Sep 29, 2003	13.40	13.45	13.30	13.37
564	NYSE	PCQ	Fri, Sep 26, 2003	13.37	13.40	13.35	13.40
563	NYSE	PCQ	Thu, Sep 25, 2003	13.45	13.45	13.26	13.35
562	NYSE	PCQ	Wed, Sep 24, 2003	13.40	13.45	13.40	13.45
561	NYSE	PCQ	Tue, Sep 23, 2003	13.45	13.46	13.39	13.46
560	NYSE	PCQ	Mon, Sep 22, 2003	13.50	13.50	13.41	13.50
559	NYSE	PCQ	Fri, Sep 19, 2003	13.43	13.50	13.43	13.50
558	NYSE	PCQ	Thu, Sep 18, 2003	13.57	13.58	13.43	13.49
557	NYSE	PCQ	Wed, Sep 17, 2003	13.57	13.62	13.54	13.57
556	NYSE	PCQ	Tue, Sep 16, 2003	13.55	13.61	13.55	13.56
555	NYSE	PCQ	Mon, Sep 15, 2003	13.57	13.64	13.56	13.60
554	NYSE	PCQ	Fri, Sep 12, 2003	13.54	13.56	13.53	13.56
553	NYSE	PCQ	Thu, Sep 11, 2003	13.53	13.54	13.44	13.54
552	NYSE	PCQ	Wed, Sep 10, 2003	13.52	13.52	13.34	13.50
551	NYSE	PCQ	Tue, Sep 9, 2003	13.51	13.52	13.37	13.52
550	NYSE	PCQ	Mon, Sep 8, 2003	13.52	13.52	13.40	13.47
549	NYSE	PCQ	Fri, Sep 5, 2003	13.50	13.50	13.39	13.47
548	NYSE	PCQ	Thu, Sep 4, 2003	13.29	13.43	13.29	13.43
547	NYSE	PCQ	Wed, Sep 3, 2003	13.45	13.48	13.30	13.30
546	NYSE	PCQ	Tue, Sep 2, 2003	13.52	13.53	13.42	13.48
545	NYSE	PCQ	Fri, Aug 29, 2003	13.45	13.48	13.45	13.45
544	NYSE	PCQ	Thu, Aug 28, 2003	13.39	13.40	13.35	13.40
543	NYSE	PCQ	Wed, Aug 27, 2003	13.32	13.39	13.29	13.39
542	NYSE	PCQ	Tue, Aug 26, 2003	13.35	13.35	13.23	13.26
541	NYSE	PCQ	Mon, Aug 25, 2003	13.38	13.38	13.20	13.29
540	NYSE	PCQ	Fri, Aug 22, 2003	13.37	13.47	13.32	13.37
539	NYSE	PCQ	Thu, Aug 21, 2003	13.45	13.45	13.32	13.37
538	NYSE	PCQ	Wed, Aug 20, 2003	13.53	13.53	13.43	13.48
537	NYSE	PCQ	Tue, Aug 19, 2003	13.35	13.50	13.35	13.45
536	NYSE	PCQ	Mon, Aug 18, 2003	13.42	13.46	13.35	13.35
535	NYSE	PCQ	Fri, Aug 15, 2003	13.38	13.43	13.30	13.39
534	NYSE	PCQ	Thu, Aug 14, 2003	13.35	13.40	13.31	13.31
533	NYSE	PCQ	Wed, Aug 13, 2003	13.47	13.48	13.30	13.35
532	NYSE	PCQ	Tue, Aug 12, 2003	13.31	13.36	13.26	13.35
531	NYSE	PCQ	Mon, Aug 11, 2003	13.41	13.42	13.30	13.35
530	NYSE	PCQ	Fri, Aug 8, 2003	13.35	13.41	13.27	13.41
529	NYSE	PCQ	Thu, Aug 7, 2003	13.24	13.32	13.17	13.32
528	NYSE	PCQ	Wed, Aug 6, 2003	13.18	13.22	13.12	13.14
527	NYSE	PCQ	Tue, Aug 5, 2003	13.23	13.27	13.00	13.11
526	NYSE	PCQ	Mon, Aug 4, 2003	13.17	13.20	13.05	13.14
525	NYSE	PCQ	Fri, Aug 1, 2003	13.20	13.27	13.03	13.08
524	NYSE	PCQ	Thu, Jul 31, 2003	13.28	13.33	13.10	13.26
523	NYSE	PCQ	Wed, Jul 30, 2003	13.04	13.29	13.02	13.23
522	NYSE	PCQ	Tue, Jul 29, 2003	13.10	13.10	12.96	13.05
521	NYSE	PCQ	Mon, Jul 28, 2003	13.17	13.28	12.97	13.07
520	NYSE	PCQ	Fri, Jul 25, 2003	13.40	13.49	13.17	13.17
519	NYSE	PCQ	Thu, Jul 24, 2003	13.55	13.66	13.46	13.46
518	NYSE	PCQ	Wed, Jul 23, 2003	13.78	13.78	13.61	13.70
517	NYSE	PCQ	Tue, Jul 22, 2003	13.62	13.79	13.61	13.73
516	NYSE	PCQ	Mon, Jul 21, 2003	13.53	13.73	13.53	13.65
515	NYSE	PCQ	Fri, Jul 18, 2003	13.55	13.64	13.55	13.58
514	NYSE	PCQ	Thu, Jul 17, 2003	13.78	13.88	13.61	13.61
513	NYSE	PCQ	Wed, Jul 16, 2003	13.86	14.02	13.86	13.98
512	NYSE	PCQ	Tue, Jul 15, 2003	14.01	14.08	14.00	14.06
511	NYSE	PCQ	Mon, Jul 14, 2003	14.06	14.08	14.02	14.06
510	NYSE	PCQ	Fri, Jul 11, 2003	14.07	14.21	14.07	14.19
509	NYSE	PCQ	Thu, Jul 10, 2003	14.17	14.30	14.15	14.15
508	NYSE	PCQ	Wed, Jul 9, 2003	14.31	14.31	14.16	14.20
507	NYSE	PCQ	Tue, Jul 8, 2003	14.41	14.50	14.29	14.33
506	NYSE	PCQ	Mon, Jul 7, 2003	14.50	14.59	14.43	14.44
505	NYSE	PCQ	Thu, Jul 3, 2003	14.70	14.70	14.55	14.55
504	NYSE	PCQ	Wed, Jul 2, 2003	14.76	14.80	14.60	14.60
503	NYSE	PCQ	Tue, Jul 1, 2003	14.80	14.81	14.69	14.70
502	NYSE	PCQ	Mon, Jun 30, 2003	14.60	14.84	14.60	14.74
501	NYSE	PCQ	Fri, Jun 27, 2003	14.56	14.65	14.56	14.65
500	NYSE	PCQ	Thu, Jun 26, 2003	14.45	14.60	14.41	14.58
499	NYSE	PCQ	Wed, Jun 25, 2003	14.34	14.41	14.32	14.40
498	NYSE	PCQ	Tue, Jun 24, 2003	14.40	14.41	14.29	14.33
497	NYSE	PCQ	Mon, Jun 23, 2003	14.46	14.52	14.35	14.43
496	NYSE	PCQ	Fri, Jun 20, 2003	14.66	14.66	14.47	14.50
495	NYSE	PCQ	Thu, Jun 19, 2003	14.75	14.75	14.59	14.59
494	NYSE	PCQ	Wed, Jun 18, 2003	14.82	14.92	14.70	14.70
493	NYSE	PCQ	Tue, Jun 17, 2003	14.80	14.82	14.77	14.82
492	NYSE	PCQ	Mon, Jun 16, 2003	14.98	14.98	14.70	14.79
491	NYSE	PCQ	Fri, Jun 13, 2003	14.98	14.98	14.85	14.92
490	NYSE	PCQ	Thu, Jun 12, 2003	14.86	14.90	14.80	14.90
489	NYSE	PCQ	Wed, Jun 11, 2003	14.90	14.93	14.77	14.81
488	NYSE	PCQ	Tue, Jun 10, 2003	14.97	14.98	14.85	14.90
487	NYSE	PCQ	Mon, Jun 9, 2003	15.00	15.00	14.89	14.90
486	NYSE	PCQ	Fri, Jun 6, 2003	15.00	15.00	14.90	14.94
485	NYSE	PCQ	Thu, Jun 5, 2003	14.95	15.00	14.88	14.97
484	NYSE	PCQ	Wed, Jun 4, 2003	14.94	14.94	14.87	14.93
483	NYSE	PCQ	Tue, Jun 3, 2003	14.94	14.94	14.81	14.85
482	NYSE	PCQ	Mon, Jun 2, 2003	14.87	14.92	14.85	14.92
481	NYSE	PCQ	Fri, May 30, 2003	14.93	14.93	14.86	14.86
480	NYSE	PCQ	Thu, May 29, 2003	14.79	14.94	14.79	14.84
479	NYSE	PCQ	Wed, May 28, 2003	14.75	14.76	14.67	14.76
478	NYSE	PCQ	Tue, May 27, 2003	14.70	14.82	14.69	14.75
477	NYSE	PCQ	Fri, May 23, 2003	14.74	14.82	14.70	14.80
476	NYSE	PCQ	Thu, May 22, 2003	14.65	14.74	14.50	14.74
475	NYSE	PCQ	Wed, May 21, 2003	14.47	14.61	14.41	14.61
474	NYSE	PCQ	Tue, May 20, 2003	14.40	14.50	14.40	14.47
473	NYSE	PCQ	Mon, May 19, 2003	14.30	14.40	14.23	14.40
472	NYSE	PCQ	Fri, May 16, 2003	14.23	14.28	14.17	14.21
471	NYSE	PCQ	Thu, May 15, 2003	14.18	14.23	14.10	14.16
470	NYSE	PCQ	Wed, May 14, 2003	14.15	14.20	14.10	14.14
469	NYSE	PCQ	Tue, May 13, 2003	14.24	14.24	14.11	14.14
468	NYSE	PCQ	Mon, May 12, 2003	14.15	14.20	14.11	14.20
467	NYSE	PCQ	Fri, May 9, 2003	14.20	14.20	14.11	14.14
466	NYSE	PCQ	Thu, May 8, 2003	14.19	14.22	14.15	14.15
465	NYSE	PCQ	Wed, May 7, 2003	14.16	14.16	14.09	14.10
464	NYSE	PCQ	Tue, May 6, 2003	14.10	14.13	14.08	14.13
463	NYSE	PCQ	Mon, May 5, 2003	14.07	14.13	14.06	14.06
462	NYSE	PCQ	Fri, May 2, 2003	14.14	14.15	14.08	14.08
461	NYSE	PCQ	Thu, May 1, 2003	14.20	14.22	14.07	14.14
460	NYSE	PCQ	Wed, Apr 30, 2003	14.21	14.21	14.15	14.15
459	NYSE	PCQ	Tue, Apr 29, 2003	14.06	14.19	14.06	14.19
458	NYSE	PCQ	Mon, Apr 28, 2003	14.00	14.13	14.00	14.13
457	NYSE	PCQ	Fri, Apr 25, 2003	14.13	14.13	14.09	14.10
456	NYSE	PCQ	Thu, Apr 24, 2003	14.10	14.16	14.09	14.13
455	NYSE	PCQ	Wed, Apr 23, 2003	14.13	14.15	14.10	14.10
454	NYSE	PCQ	Tue, Apr 22, 2003	14.09	14.15	14.05	14.15
453	NYSE	PCQ	Mon, Apr 21, 2003	14.16	14.16	14.02	14.08
452	NYSE	PCQ	Thu, Apr 17, 2003	14.10	14.15	14.10	14.14
451	NYSE	PCQ	Wed, Apr 16, 2003	14.10	14.10	14.02	14.05
450	NYSE	PCQ	Tue, Apr 15, 2003	14.02	14.05	14.02	14.05
449	NYSE	PCQ	Mon, Apr 14, 2003	14.08	14.11	14.02	14.10
448	NYSE	PCQ	Fri, Apr 11, 2003	14.01	14.13	14.00	14.11
447	NYSE	PCQ	Thu, Apr 10, 2003	14.04	14.04	14.01	14.01
446	NYSE	PCQ	Wed, Apr 9, 2003	13.95	14.04	13.82	14.01
445	NYSE	PCQ	Tue, Apr 8, 2003	13.89	13.94	13.80	13.94
444	NYSE	PCQ	Mon, Apr 7, 2003	13.96	13.96	13.79	13.88
443	NYSE	PCQ	Fri, Apr 4, 2003	14.00	14.00	13.94	13.96
442	NYSE	PCQ	Thu, Apr 3, 2003	13.95	14.00	13.80	14.00
441	NYSE	PCQ	Wed, Apr 2, 2003	13.93	13.95	13.78	13.93
440	NYSE	PCQ	Tue, Apr 1, 2003	13.95	14.00	13.93	13.96
439	NYSE	PCQ	Mon, Mar 31, 2003	14.00	14.05	13.95	13.95
438	NYSE	PCQ	Fri, Mar 28, 2003	13.91	13.98	13.91	13.98
437	NYSE	PCQ	Thu, Mar 27, 2003	13.67	13.97	13.64	13.90
436	NYSE	PCQ	Wed, Mar 26, 2003	13.67	13.70	13.65	13.67
435	NYSE	PCQ	Tue, Mar 25, 2003	13.74	13.75	13.67	13.70
434	NYSE	PCQ	Mon, Mar 24, 2003	13.72	13.80	13.51	13.74
433	NYSE	PCQ	Fri, Mar 21, 2003	13.75	13.79	13.73	13.74
432	NYSE	PCQ	Thu, Mar 20, 2003	13.88	13.88	13.78	13.85
431	NYSE	PCQ	Wed, Mar 19, 2003	13.80	13.84	13.72	13.79
430	NYSE	PCQ	Tue, Mar 18, 2003	13.79	13.88	13.79	13.80
429	NYSE	PCQ	Mon, Mar 17, 2003	13.95	13.96	13.81	13.82
428	NYSE	PCQ	Fri, Mar 14, 2003	13.97	14.04	13.80	13.94
427	NYSE	PCQ	Thu, Mar 13, 2003	14.07	14.08	14.00	14.04
426	NYSE	PCQ	Wed, Mar 12, 2003	14.10	14.15	14.01	14.08
425	NYSE	PCQ	Tue, Mar 11, 2003	14.15	14.15	14.07	14.15
424	NYSE	PCQ	Mon, Mar 10, 2003	14.11	14.15	14.06	14.15
423	NYSE	PCQ	Fri, Mar 7, 2003	14.10	14.10	14.06	14.06
422	NYSE	PCQ	Thu, Mar 6, 2003	14.09	14.10	14.09	14.09
421	NYSE	PCQ	Wed, Mar 5, 2003	14.04	14.09	14.00	14.06
420	NYSE	PCQ	Tue, Mar 4, 2003	13.96	14.05	13.96	14.04
419	NYSE	PCQ	Mon, Mar 3, 2003	14.04	14.04	13.98	14.02
418	NYSE	PCQ	Fri, Feb 28, 2003	13.97	14.04	13.97	14.03
417	NYSE	PCQ	Thu, Feb 27, 2003	14.00	14.00	13.99	13.99
416	NYSE	PCQ	Wed, Feb 26, 2003	14.03	14.04	13.95	13.99
415	NYSE	PCQ	Tue, Feb 25, 2003	14.00	14.03	13.98	14.03
414	NYSE	PCQ	Mon, Feb 24, 2003	14.06	14.06	13.95	14.04
413	NYSE	PCQ	Fri, Feb 21, 2003	14.05	14.05	13.91	14.00
412	NYSE	PCQ	Thu, Feb 20, 2003	14.01	14.05	14.01	14.05
411	NYSE	PCQ	Wed, Feb 19, 2003	13.98	14.05	13.97	14.00
410	NYSE	PCQ	Tue, Feb 18, 2003	13.97	14.04	13.75	14.03
409	NYSE	PCQ	Fri, Feb 14, 2003	14.01	14.04	14.01	14.02
408	NYSE	PCQ	Thu, Feb 13, 2003	14.07	14.07	14.00	14.00
407	NYSE	PCQ	Wed, Feb 12, 2003	14.03	14.05	13.98	14.05
406	NYSE	PCQ	Tue, Feb 11, 2003	14.08	14.12	14.06	14.06
405	NYSE	PCQ	Mon, Feb 10, 2003	14.11	14.14	14.10	14.10
404	NYSE	PCQ	Fri, Feb 7, 2003	14.13	14.16	14.07	14.11
403	NYSE	PCQ	Thu, Feb 6, 2003	14.04	14.10	14.00	14.10
402	NYSE	PCQ	Wed, Feb 5, 2003	14.09	14.09	13.90	14.03
401	NYSE	PCQ	Tue, Feb 4, 2003	14.06	14.09	14.00	14.07
400	NYSE	PCQ	Mon, Feb 3, 2003	13.99	14.07	13.99	14.05
399	NYSE	PCQ	Fri, Jan 31, 2003	14.14	14.14	14.05	14.14
398	NYSE	PCQ	Thu, Jan 30, 2003	14.08	14.13	14.05	14.10
397	NYSE	PCQ	Wed, Jan 29, 2003	14.08	14.14	13.98	14.14
396	NYSE	PCQ	Tue, Jan 28, 2003	14.06	14.15	14.05	14.14
395	NYSE	PCQ	Mon, Jan 27, 2003	14.14	14.14	14.06	14.11
394	NYSE	PCQ	Fri, Jan 24, 2003	14.10	14.11	14.05	14.11
393	NYSE	PCQ	Thu, Jan 23, 2003	14.13	14.13	14.02	14.13
392	NYSE	PCQ	Wed, Jan 22, 2003	14.10	14.12	13.97	14.10
391	NYSE	PCQ	Tue, Jan 21, 2003	14.13	14.13	14.01	14.05
390	NYSE	PCQ	Fri, Jan 17, 2003	14.00	14.15	14.00	14.13
389	NYSE	PCQ	Thu, Jan 16, 2003	14.10	14.10	14.00	14.08
388	NYSE	PCQ	Wed, Jan 15, 2003	14.20	14.20	14.07	14.10
387	NYSE	PCQ	Tue, Jan 14, 2003	14.24	14.24	14.20	14.21
386	NYSE	PCQ	Mon, Jan 13, 2003	14.22	14.32	14.20	14.24
385	NYSE	PCQ	Fri, Jan 10, 2003	14.38	14.38	14.20	14.20
384	NYSE	PCQ	Thu, Jan 9, 2003	14.44	14.45	14.20	14.32
383	NYSE	PCQ	Wed, Jan 8, 2003	14.38	14.44	14.35	14.44
382	NYSE	PCQ	Tue, Jan 7, 2003	14.58	14.59	14.45	14.45
381	NYSE	PCQ	Mon, Jan 6, 2003	14.55	14.65	14.50	14.50
380	NYSE	PCQ	Fri, Jan 3, 2003	14.35	14.55	14.35	14.50
379	NYSE	PCQ	Thu, Jan 2, 2003	14.33	14.36	14.14	14.30
378	NYSE	PCQ	Tue, Dec 31, 2002	14.18	14.33	14.17	14.33
377	NYSE	PCQ	Mon, Dec 30, 2002	14.10	14.15	14.04	14.09
376	NYSE	PCQ	Fri, Dec 27, 2002	14.00	14.08	13.95	14.05
375	NYSE	PCQ	Thu, Dec 26, 2002	13.98	14.08	13.98	14.08
374	NYSE	PCQ	Tue, Dec 24, 2002	14.01	14.08	14.01	14.08
373	NYSE	PCQ	Mon, Dec 23, 2002	14.11	14.11	13.99	14.08
372	NYSE	PCQ	Fri, Dec 20, 2002	14.05	14.15	14.05	14.09
371	NYSE	PCQ	Thu, Dec 19, 2002	14.10	14.12	14.03	14.10
370	NYSE	PCQ	Wed, Dec 18, 2002	14.07	14.28	14.07	14.08
369	NYSE	PCQ	Tue, Dec 17, 2002	14.35	14.38	14.12	14.16
368	NYSE	PCQ	Mon, Dec 16, 2002	14.34	14.38	14.20	14.30
367	NYSE	PCQ	Fri, Dec 13, 2002	14.30	14.37	14.27	14.28
366	NYSE	PCQ	Thu, Dec 12, 2002	14.25	14.29	14.15	14.24
365	NYSE	PCQ	Wed, Dec 11, 2002	14.33	14.40	14.22	14.24
364	NYSE	PCQ	Tue, Dec 10, 2002	14.50	14.51	14.25	14.40
363	NYSE	PCQ	Mon, Dec 9, 2002	14.57	14.61	14.47	14.60
362	NYSE	PCQ	Fri, Dec 6, 2002	14.65	14.73	14.46	14.46
361	NYSE	PCQ	Thu, Dec 5, 2002	14.54	14.65	14.54	14.60
360	NYSE	PCQ	Wed, Dec 4, 2002	14.75	14.75	14.54	14.60
359	NYSE	PCQ	Tue, Dec 3, 2002	14.63	14.69	14.52	14.64
358	NYSE	PCQ	Mon, Dec 2, 2002	14.80	14.80	14.53	14.53
357	NYSE	PCQ	Fri, Nov 29, 2002	14.64	14.79	14.63	14.79
356	NYSE	PCQ	Wed, Nov 27, 2002	14.74	14.76	14.63	14.63
355	NYSE	PCQ	Tue, Nov 26, 2002	14.94	14.94	14.64	14.64
354	NYSE	PCQ	Mon, Nov 25, 2002	14.90	14.94	14.75	14.94
353	NYSE	PCQ	Fri, Nov 22, 2002	14.74	14.91	14.65	14.80
352	NYSE	PCQ	Thu, Nov 21, 2002	14.75	14.90	14.72	14.81
351	NYSE	PCQ	Wed, Nov 20, 2002	14.94	14.95	14.75	14.90
350	NYSE	PCQ	Tue, Nov 19, 2002	14.89	14.95	14.72	14.89
349	NYSE	PCQ	Mon, Nov 18, 2002	14.85	14.94	14.71	14.90
348	NYSE	PCQ	Fri, Nov 15, 2002	14.75	14.99	14.55	14.80
347	NYSE	PCQ	Thu, Nov 14, 2002	14.90	14.98	14.80	14.84
346	NYSE	PCQ	Wed, Nov 13, 2002	14.92	14.92	14.77	14.89
345	NYSE	PCQ	Tue, Nov 12, 2002	14.98	14.99	14.85	14.90
344	NYSE	PCQ	Mon, Nov 11, 2002	15.05	15.05	14.86	14.98
343	NYSE	PCQ	Fri, Nov 8, 2002	14.98	15.01	14.87	15.01
342	NYSE	PCQ	Thu, Nov 7, 2002	14.94	14.98	14.83	14.88
341	NYSE	PCQ	Wed, Nov 6, 2002	14.85	14.94	14.85	14.94
340	NYSE	PCQ	Tue, Nov 5, 2002	14.87	14.95	14.80	14.95
339	NYSE	PCQ	Mon, Nov 4, 2002	14.75	14.89	14.72	14.87
338	NYSE	PCQ	Fri, Nov 1, 2002	14.73	14.75	14.59	14.75
337	NYSE	PCQ	Thu, Oct 31, 2002	14.57	14.74	14.57	14.73
336	NYSE	PCQ	Wed, Oct 30, 2002	14.55	14.58	14.45	14.57
335	NYSE	PCQ	Tue, Oct 29, 2002	14.63	14.63	14.52	14.52
334	NYSE	PCQ	Mon, Oct 28, 2002	14.60	14.63	14.60	14.61
333	NYSE	PCQ	Fri, Oct 25, 2002	14.71	14.75	14.70	14.70
332	NYSE	PCQ	Thu, Oct 24, 2002	14.46	14.75	14.46	14.75
331	NYSE	PCQ	Wed, Oct 23, 2002	14.28	14.55	14.28	14.45
330	NYSE	PCQ	Tue, Oct 22, 2002	14.48	14.49	14.28	14.28
329	NYSE	PCQ	Mon, Oct 21, 2002	14.82	14.82	14.50	14.50
328	NYSE	PCQ	Fri, Oct 18, 2002	14.97	14.97	14.83	14.84
327	NYSE	PCQ	Thu, Oct 17, 2002	15.00	15.06	14.97	15.00
326	NYSE	PCQ	Wed, Oct 16, 2002	15.00	15.10	14.95	14.97
325	NYSE	PCQ	Tue, Oct 15, 2002	15.00	15.09	14.92	14.92
324	NYSE	PCQ	Mon, Oct 14, 2002	15.00	15.09	14.92	15.00
323	NYSE	PCQ	Fri, Oct 11, 2002	14.99	15.00	14.95	14.95
322	NYSE	PCQ	Thu, Oct 10, 2002	15.15	15.20	14.97	15.01
321	NYSE	PCQ	Wed, Oct 9, 2002	15.06	15.20	14.99	15.14
320	NYSE	PCQ	Tue, Oct 8, 2002	15.06	15.20	15.05	15.05
319	NYSE	PCQ	Mon, Oct 7, 2002	15.07	15.17	15.07	15.10
318	NYSE	PCQ	Fri, Oct 4, 2002	15.10	15.14	15.00	15.06
317	NYSE	PCQ	Thu, Oct 3, 2002	15.20	15.20	15.08	15.08
316	NYSE	PCQ	Wed, Oct 2, 2002	15.25	15.28	15.09	15.16
315	NYSE	PCQ	Tue, Oct 1, 2002	15.29	15.32	15.19	15.19
314	NYSE	PCQ	Mon, Sep 30, 2002	15.10	15.27	15.05	15.22
313	NYSE	PCQ	Fri, Sep 27, 2002	15.20	15.27	15.05	15.05
312	NYSE	PCQ	Thu, Sep 26, 2002	15.28	15.35	15.18	15.29
311	NYSE	PCQ	Wed, Sep 25, 2002	15.08	15.35	15.06	15.35
310	NYSE	PCQ	Tue, Sep 24, 2002	15.15	15.20	15.06	15.08
309	NYSE	PCQ	Mon, Sep 23, 2002	15.10	15.23	15.05	15.15
308	NYSE	PCQ	Fri, Sep 20, 2002	15.06	15.10	15.05	15.10
307	NYSE	PCQ	Thu, Sep 19, 2002	15.10	15.15	15.05	15.05
306	NYSE	PCQ	Wed, Sep 18, 2002	15.28	15.29	15.10	15.10
305	NYSE	PCQ	Tue, Sep 17, 2002	15.20	15.20	15.12	15.15
304	NYSE	PCQ	Mon, Sep 16, 2002	15.25	15.25	15.13	15.20
303	NYSE	PCQ	Fri, Sep 13, 2002	15.15	15.35	15.15	15.35
302	NYSE	PCQ	Thu, Sep 12, 2002	15.10	15.25	15.05	15.20
301	NYSE	PCQ	Wed, Sep 11, 2002	15.10	15.14	15.10	15.10
300	NYSE	PCQ	Tue, Sep 10, 2002	15.10	15.18	15.07	15.15
299	NYSE	PCQ	Mon, Sep 9, 2002	15.25	15.25	15.07	15.07
298	NYSE	PCQ	Fri, Sep 6, 2002	15.20	15.36	15.14	15.14
297	NYSE	PCQ	Thu, Sep 5, 2002	14.95	15.39	14.95	15.38
296	NYSE	PCQ	Wed, Sep 4, 2002	15.10	15.10	14.92	14.95
295	NYSE	PCQ	Tue, Sep 3, 2002	15.29	15.30	15.04	15.04
294	NYSE	PCQ	Fri, Aug 30, 2002	15.09	15.20	15.09	15.20
293	NYSE	PCQ	Thu, Aug 29, 2002	15.06	15.14	15.06	15.07
292	NYSE	PCQ	Wed, Aug 28, 2002	15.08	15.10	15.00	15.09
291	NYSE	PCQ	Tue, Aug 27, 2002	15.10	15.10	15.00	15.10
290	NYSE	PCQ	Mon, Aug 26, 2002	15.02	15.17	15.00	15.05
289	NYSE	PCQ	Fri, Aug 23, 2002	15.12	15.17	15.03	15.05
288	NYSE	PCQ	Thu, Aug 22, 2002	15.22	15.22	15.09	15.09
287	NYSE	PCQ	Wed, Aug 21, 2002	15.10	15.30	15.10	15.30
286	NYSE	PCQ	Tue, Aug 20, 2002	15.08	15.21	15.08	15.18
285	NYSE	PCQ	Mon, Aug 19, 2002	15.18	15.20	15.08	15.20
284	NYSE	PCQ	Fri, Aug 16, 2002	15.25	15.25	15.13	15.13
283	NYSE	PCQ	Thu, Aug 15, 2002	15.39	15.40	15.17	15.17
282	NYSE	PCQ	Wed, Aug 14, 2002	15.13	15.29	15.00	15.22
281	NYSE	PCQ	Tue, Aug 13, 2002	15.06	15.12	15.05	15.10
280	NYSE	PCQ	Mon, Aug 12, 2002	15.05	15.15	15.05	15.13
279	NYSE	PCQ	Fri, Aug 9, 2002	15.12	15.12	15.00	15.02
278	NYSE	PCQ	Thu, Aug 8, 2002	15.03	15.10	15.02	15.02
277	NYSE	PCQ	Wed, Aug 7, 2002	14.95	15.11	14.95	15.10
276	NYSE	PCQ	Tue, Aug 6, 2002	15.00	15.12	15.00	15.12
275	NYSE	PCQ	Mon, Aug 5, 2002	14.90	15.00	14.90	14.96
274	NYSE	PCQ	Fri, Aug 2, 2002	15.00	15.00	14.90	15.00
273	NYSE	PCQ	Thu, Aug 1, 2002	14.98	15.00	14.90	15.00
272	NYSE	PCQ	Wed, Jul 31, 2002	14.89	14.98	14.88	14.98
271	NYSE	PCQ	Tue, Jul 30, 2002	14.88	14.90	14.80	14.88
270	NYSE	PCQ	Mon, Jul 29, 2002	14.89	14.89	14.76	14.88
269	NYSE	PCQ	Fri, Jul 26, 2002	14.85	14.90	14.85	14.89
268	NYSE	PCQ	Thu, Jul 25, 2002	14.85	14.90	14.80	14.85
267	NYSE	PCQ	Wed, Jul 24, 2002	14.89	14.90	14.77	14.85
266	NYSE	PCQ	Tue, Jul 23, 2002	14.85	14.91	14.81	14.89
265	NYSE	PCQ	Mon, Jul 22, 2002	14.81	14.92	14.80	14.90
264	NYSE	PCQ	Fri, Jul 19, 2002	14.82	14.90	14.78	14.78
263	NYSE	PCQ	Thu, Jul 18, 2002	14.85	14.93	14.79	14.79
262	NYSE	PCQ	Wed, Jul 17, 2002	14.86	14.92	14.83	14.90
261	NYSE	PCQ	Tue, Jul 16, 2002	14.97	14.97	14.87	14.94
260	NYSE	PCQ	Mon, Jul 15, 2002	14.81	14.97	14.79	14.97
259	NYSE	PCQ	Fri, Jul 12, 2002	14.95	14.97	14.85	14.85
258	NYSE	PCQ	Thu, Jul 11, 2002	14.95	14.97	14.78	14.95
257	NYSE	PCQ	Wed, Jul 10, 2002	14.95	14.97	14.88	14.97
256	NYSE	PCQ	Tue, Jul 9, 2002	14.97	14.97	14.90	14.96
255	NYSE	PCQ	Mon, Jul 8, 2002	14.96	14.96	14.91	14.95
254	NYSE	PCQ	Fri, Jul 5, 2002	14.96	14.96	14.96	14.96
253	NYSE	PCQ	Wed, Jul 3, 2002	14.84	14.96	14.74	14.96
252	NYSE	PCQ	Tue, Jul 2, 2002	14.93	14.95	14.83	14.94
251	NYSE	PCQ	Mon, Jul 1, 2002	14.89	14.93	14.85	14.90
250	NYSE	PCQ	Fri, Jun 28, 2002	14.85	14.85	14.82	14.85
249	NYSE	PCQ	Thu, Jun 27, 2002	14.85	14.85	14.83	14.85
248	NYSE	PCQ	Wed, Jun 26, 2002	14.83	14.85	14.80	14.85
247	NYSE	PCQ	Tue, Jun 25, 2002	14.81	14.85	14.73	14.83
246	NYSE	PCQ	Mon, Jun 24, 2002	14.85	14.85	14.70	14.78
245	NYSE	PCQ	Fri, Jun 21, 2002	14.78	14.85	14.76	14.82
244	NYSE	PCQ	Thu, Jun 20, 2002	14.65	14.85	14.65	14.76
243	NYSE	PCQ	Wed, Jun 19, 2002	14.67	14.78	14.60	14.62
242	NYSE	PCQ	Tue, Jun 18, 2002	14.75	14.85	14.60	14.70
241	NYSE	PCQ	Mon, Jun 17, 2002	14.71	14.77	14.71	14.77
240	NYSE	PCQ	Fri, Jun 14, 2002	14.80	14.84	14.75	14.75
239	NYSE	PCQ	Thu, Jun 13, 2002	14.84	14.90	14.76	14.86
238	NYSE	PCQ	Wed, Jun 12, 2002	14.77	14.80	14.73	14.80
237	NYSE	PCQ	Tue, Jun 11, 2002	14.71	14.85	14.71	14.85
236	NYSE	PCQ	Mon, Jun 10, 2002	14.77	14.84	14.70	14.82
235	NYSE	PCQ	Fri, Jun 7, 2002	14.80	14.85	14.76	14.76
234	NYSE	PCQ	Thu, Jun 6, 2002	14.85	14.85	14.72	14.77
233	NYSE	PCQ	Wed, Jun 5, 2002	14.83	14.85	14.80	14.85
232	NYSE	PCQ	Tue, Jun 4, 2002	14.90	14.90	14.76	14.80
231	NYSE	PCQ	Mon, Jun 3, 2002	14.90	14.90	14.85	14.90
230	NYSE	PCQ	Fri, May 31, 2002	14.87	14.94	14.82	14.90
229	NYSE	PCQ	Thu, May 30, 2002	14.95	14.95	14.77	14.88
228	NYSE	PCQ	Wed, May 29, 2002	14.76	14.95	14.76	14.93
227	NYSE	PCQ	Tue, May 28, 2002	14.58	14.77	14.54	14.76
226	NYSE	PCQ	Fri, May 24, 2002	14.62	14.67	14.42	14.57
225	NYSE	PCQ	Thu, May 23, 2002	14.64	14.68	14.46	14.52
224	NYSE	PCQ	Wed, May 22, 2002	14.65	14.70	14.48	14.60
223	NYSE	PCQ	Tue, May 21, 2002	14.56	14.68	14.50	14.55
222	NYSE	PCQ	Mon, May 20, 2002	14.72	14.72	14.54	14.54
221	NYSE	PCQ	Fri, May 17, 2002	14.68	14.71	14.60	14.70
220	NYSE	PCQ	Thu, May 16, 2002	14.69	14.73	14.54	14.55
219	NYSE	PCQ	Wed, May 15, 2002	14.77	14.80	14.66	14.69
218	NYSE	PCQ	Tue, May 14, 2002	14.98	14.98	14.75	14.90
217	NYSE	PCQ	Mon, May 13, 2002	14.95	14.98	14.93	14.97
216	NYSE	PCQ	Fri, May 10, 2002	14.90	14.98	14.84	14.97
215	NYSE	PCQ	Thu, May 9, 2002	14.95	14.98	14.95	14.98
214	NYSE	PCQ	Wed, May 8, 2002	14.86	15.00	14.85	14.90
213	NYSE	PCQ	Tue, May 7, 2002	14.90	15.00	14.88	15.00
212	NYSE	PCQ	Mon, May 6, 2002	14.90	14.98	14.80	14.86
211	NYSE	PCQ	Fri, May 3, 2002	14.99	15.00	14.85	14.90
210	NYSE	PCQ	Thu, May 2, 2002	14.94	14.99	14.74	14.99
209	NYSE	PCQ	Wed, May 1, 2002	14.80	14.92	14.79	14.92
208	NYSE	PCQ	Tue, Apr 30, 2002	14.75	14.91	14.70	14.71
207	NYSE	PCQ	Mon, Apr 29, 2002	14.96	14.96	14.78	14.85
206	NYSE	PCQ	Fri, Apr 26, 2002	14.95	15.07	14.80	14.95
205	NYSE	PCQ	Thu, Apr 25, 2002	14.78	15.05	14.70	15.05
204	NYSE	PCQ	Wed, Apr 24, 2002	14.62	14.80	14.62	14.80
203	NYSE	PCQ	Tue, Apr 23, 2002	14.66	14.70	14.60	14.60
202	NYSE	PCQ	Mon, Apr 22, 2002	14.69	14.70	14.65	14.65
201	NYSE	PCQ	Fri, Apr 19, 2002	14.60	14.69	14.60	14.68
200	NYSE	PCQ	Thu, Apr 18, 2002	14.65	14.69	14.65	14.69
199	NYSE	PCQ	Wed, Apr 17, 2002	14.59	14.69	14.50	14.53
198	NYSE	PCQ	Tue, Apr 16, 2002	14.53	14.56	14.41	14.55
197	NYSE	PCQ	Mon, Apr 15, 2002	14.32	14.55	14.25	14.55
196	NYSE	PCQ	Fri, Apr 12, 2002	14.53	14.53	14.35	14.36
195	NYSE	PCQ	Thu, Apr 11, 2002	14.60	14.60	14.35	14.49
194	NYSE	PCQ	Wed, Apr 10, 2002	14.59	14.65	14.46	14.51
193	NYSE	PCQ	Tue, Apr 9, 2002	14.41	14.69	14.41	14.60
192	NYSE	PCQ	Mon, Apr 8, 2002	14.44	14.50	14.40	14.50
191	NYSE	PCQ	Fri, Apr 5, 2002	14.33	14.44	14.30	14.44
190	NYSE	PCQ	Thu, Apr 4, 2002	14.50	14.50	14.27	14.27
189	NYSE	PCQ	Wed, Apr 3, 2002	14.55	14.60	14.43	14.50
188	NYSE	PCQ	Tue, Apr 2, 2002	14.60	14.60	14.50	14.50
187	NYSE	PCQ	Mon, Apr 1, 2002	14.60	14.60	14.47	14.60
186	NYSE	PCQ	Thu, Mar 28, 2002	14.57	14.69	14.50	14.50
185	NYSE	PCQ	Wed, Mar 27, 2002	14.65	14.70	14.58	14.58
184	NYSE	PCQ	Tue, Mar 26, 2002	14.75	14.75	14.65	14.65
183	NYSE	PCQ	Mon, Mar 25, 2002	14.72	14.80	14.58	14.80
182	NYSE	PCQ	Fri, Mar 22, 2002	14.58	14.72	14.58	14.70
181	NYSE	PCQ	Thu, Mar 21, 2002	14.70	14.81	14.60	14.60
180	NYSE	PCQ	Wed, Mar 20, 2002	14.65	14.70	14.50	14.70
179	NYSE	PCQ	Tue, Mar 19, 2002	14.70	14.76	14.65	14.65
178	NYSE	PCQ	Mon, Mar 18, 2002	14.82	14.89	14.71	14.71
177	NYSE	PCQ	Fri, Mar 15, 2002	14.96	14.96	14.85	14.90
176	NYSE	PCQ	Thu, Mar 14, 2002	14.80	14.97	14.80	14.90
175	NYSE	PCQ	Wed, Mar 13, 2002	14.86	14.97	14.76	14.90
174	NYSE	PCQ	Tue, Mar 12, 2002	15.01	15.05	14.91	15.00
173	NYSE	PCQ	Mon, Mar 11, 2002	15.10	15.24	15.00	15.05
172	NYSE	PCQ	Fri, Mar 8, 2002	15.18	15.20	15.10	15.20
171	NYSE	PCQ	Thu, Mar 7, 2002	15.22	15.22	15.10	15.11
170	NYSE	PCQ	Wed, Mar 6, 2002	15.20	15.28	15.12	15.22
169	NYSE	PCQ	Tue, Mar 5, 2002	15.11	15.30	15.11	15.20
168	NYSE	PCQ	Mon, Mar 4, 2002	15.23	15.31	15.18	15.30
167	NYSE	PCQ	Fri, Mar 1, 2002	15.28	15.31	15.12	15.20
166	NYSE	PCQ	Thu, Feb 28, 2002	15.14	15.29	15.14	15.29
165	NYSE	PCQ	Wed, Feb 27, 2002	15.19	15.28	15.15	15.25
164	NYSE	PCQ	Tue, Feb 26, 2002	15.20	15.20	15.04	15.19
163	NYSE	PCQ	Mon, Feb 25, 2002	15.00	15.17	15.00	15.16
162	NYSE	PCQ	Fri, Feb 22, 2002	15.15	15.20	15.06	15.06
161	NYSE	PCQ	Thu, Feb 21, 2002	15.15	15.32	15.10	15.13
160	NYSE	PCQ	Wed, Feb 20, 2002	15.15	15.29	15.07	15.20
159	NYSE	PCQ	Tue, Feb 19, 2002	15.35	15.36	15.14	15.14
158	NYSE	PCQ	Fri, Feb 15, 2002	15.20	15.36	15.20	15.28
157	NYSE	PCQ	Thu, Feb 14, 2002	15.16	15.20	15.12	15.20
156	NYSE	PCQ	Wed, Feb 13, 2002	15.28	15.28	15.17	15.17
155	NYSE	PCQ	Tue, Feb 12, 2002	15.33	15.36	15.10	15.31
154	NYSE	PCQ	Mon, Feb 11, 2002	15.29	15.36	15.23	15.32
153	NYSE	PCQ	Fri, Feb 8, 2002	15.06	15.29	15.05	15.18
152	NYSE	PCQ	Thu, Feb 7, 2002	15.14	15.16	15.05	15.16
151	NYSE	PCQ	Wed, Feb 6, 2002	15.13	15.20	15.03	15.13
150	NYSE	PCQ	Tue, Feb 5, 2002	15.00	15.13	15.00	15.13
149	NYSE	PCQ	Mon, Feb 4, 2002	15.04	15.10	15.00	15.01
148	NYSE	PCQ	Fri, Feb 1, 2002	15.05	15.10	15.01	15.02
147	NYSE	PCQ	Thu, Jan 31, 2002	15.00	15.05	15.00	15.05
146	NYSE	PCQ	Wed, Jan 30, 2002	15.13	15.13	14.99	15.04
145	NYSE	PCQ	Tue, Jan 29, 2002	15.05	15.13	15.00	15.10
144	NYSE	PCQ	Mon, Jan 28, 2002	15.03	15.05	15.03	15.05
143	NYSE	PCQ	Fri, Jan 25, 2002	15.14	15.14	15.03	15.05
142	NYSE	PCQ	Thu, Jan 24, 2002	15.01	15.13	15.01	15.11
141	NYSE	PCQ	Wed, Jan 23, 2002	15.08	15.13	15.02	15.13
140	NYSE	PCQ	Tue, Jan 22, 2002	15.12	15.20	15.03	15.10
139	NYSE	PCQ	Fri, Jan 18, 2002	15.02	15.06	14.99	15.06
138	NYSE	PCQ	Thu, Jan 17, 2002	15.06	15.12	15.03	15.05
137	NYSE	PCQ	Wed, Jan 16, 2002	15.12	15.12	14.99	14.99
136	NYSE	PCQ	Tue, Jan 15, 2002	15.07	15.09	15.04	15.04
135	NYSE	PCQ	Mon, Jan 14, 2002	15.05	15.05	14.97	15.03
134	NYSE	PCQ	Fri, Jan 11, 2002	14.95	15.03	14.95	15.02
133	NYSE	PCQ	Thu, Jan 10, 2002	14.99	15.01	14.94	14.95
132	NYSE	PCQ	Wed, Jan 9, 2002	15.01	15.10	14.94	14.96
131	NYSE	PCQ	Tue, Jan 8, 2002	15.01	15.09	15.00	15.09
130	NYSE	PCQ	Mon, Jan 7, 2002	14.85	15.01	14.85	15.01
129	NYSE	PCQ	Fri, Jan 4, 2002	14.95	14.95	14.81	14.86
128	NYSE	PCQ	Thu, Jan 3, 2002	14.85	15.01	14.80	14.98
127	NYSE	PCQ	Wed, Jan 2, 2002	14.85	14.94	14.79	14.86
126	NYSE	PCQ	Mon, Dec 31, 2001	14.77	14.85	14.70	14.85
125	NYSE	PCQ	Fri, Dec 28, 2001	14.68	14.70	14.58	14.70
124	NYSE	PCQ	Thu, Dec 27, 2001	14.64	14.69	14.53	14.68
123	NYSE	PCQ	Wed, Dec 26, 2001	14.43	14.65	14.32	14.62
122	NYSE	PCQ	Mon, Dec 24, 2001	14.61	14.69	14.58	14.68
121	NYSE	PCQ	Fri, Dec 21, 2001	14.93	14.93	14.60	14.60
120	NYSE	PCQ	Thu, Dec 20, 2001	14.92	14.96	14.83	14.93
119	NYSE	PCQ	Wed, Dec 19, 2001	15.10	15.10	14.95	14.96
118	NYSE	PCQ	Tue, Dec 18, 2001	15.00	15.10	14.96	15.10
117	NYSE	PCQ	Mon, Dec 17, 2001	15.10	15.18	14.97	15.00
116	NYSE	PCQ	Fri, Dec 14, 2001	15.08	15.09	15.00	15.09
115	NYSE	PCQ	Thu, Dec 13, 2001	15.11	15.12	15.07	15.08
114	NYSE	PCQ	Wed, Dec 12, 2001	15.08	15.30	15.05	15.13
113	NYSE	PCQ	Tue, Dec 11, 2001	15.10	15.16	15.04	15.09
112	NYSE	PCQ	Mon, Dec 10, 2001	15.19	15.29	14.85	15.17
111	NYSE	PCQ	Fri, Dec 7, 2001	15.06	15.20	15.06	15.10
110	NYSE	PCQ	Thu, Dec 6, 2001	15.28	15.28	15.06	15.08
109	NYSE	PCQ	Wed, Dec 5, 2001	15.36	15.36	15.19	15.28
108	NYSE	PCQ	Tue, Dec 4, 2001	15.27	15.35	15.25	15.35
107	NYSE	PCQ	Mon, Dec 3, 2001	15.39	15.47	15.20	15.20
106	NYSE	PCQ	Fri, Nov 30, 2001	15.25	15.39	15.20	15.39
105	NYSE	PCQ	Thu, Nov 29, 2001	15.12	15.29	15.02	15.29
104	NYSE	PCQ	Wed, Nov 28, 2001	15.13	15.13	15.05	15.12
103	NYSE	PCQ	Tue, Nov 27, 2001	14.97	15.12	14.96	15.12
102	NYSE	PCQ	Mon, Nov 26, 2001	15.01	15.05	15.00	15.03
101	NYSE	PCQ	Fri, Nov 23, 2001	15.00	15.00	15.00	15.00
100	NYSE	PCQ	Wed, Nov 21, 2001	15.01	15.01	14.92	14.99
99	NYSE	PCQ	Tue, Nov 20, 2001	15.10	15.10	14.84	14.91
98	NYSE	PCQ	Mon, Nov 19, 2001	15.08	15.12	14.95	15.12
97	NYSE	PCQ	Fri, Nov 16, 2001	15.25	15.25	15.02	15.09
96	NYSE	PCQ	Thu, Nov 15, 2001	15.37	15.38	15.20	15.29
95	NYSE	PCQ	Wed, Nov 14, 2001	15.38	15.38	15.03	15.37
94	NYSE	PCQ	Tue, Nov 13, 2001	15.61	15.61	15.35	15.36
93	NYSE	PCQ	Mon, Nov 12, 2001	15.57	15.66	15.50	15.50
92	NYSE	PCQ	Fri, Nov 9, 2001	15.56	15.71	15.38	15.60
91	NYSE	PCQ	Thu, Nov 8, 2001	15.60	15.61	15.51	15.56
90	NYSE	PCQ	Wed, Nov 7, 2001	15.60	15.61	15.50	15.50
89	NYSE	PCQ	Tue, Nov 6, 2001	15.38	15.69	15.37	15.62
88	NYSE	PCQ	Mon, Nov 5, 2001	15.35	15.45	15.35	15.45
87	NYSE	PCQ	Fri, Nov 2, 2001	15.35	15.40	15.35	15.35
86	NYSE	PCQ	Thu, Nov 1, 2001	15.38	15.41	15.30	15.40
85	NYSE	PCQ	Wed, Oct 31, 2001	15.30	15.40	15.28	15.28
84	NYSE	PCQ	Tue, Oct 30, 2001	15.25	15.33	15.15	15.21
83	NYSE	PCQ	Mon, Oct 29, 2001	15.25	15.26	15.13	15.26
82	NYSE	PCQ	Fri, Oct 26, 2001	15.12	15.26	15.12	15.23
81	NYSE	PCQ	Thu, Oct 25, 2001	15.25	15.26	15.15	15.22
80	NYSE	PCQ	Wed, Oct 24, 2001	15.34	15.34	15.18	15.18
79	NYSE	PCQ	Tue, Oct 23, 2001	15.22	15.34	15.20	15.33
78	NYSE	PCQ	Mon, Oct 22, 2001	15.31	15.33	15.18	15.30
77	NYSE	PCQ	Fri, Oct 19, 2001	15.23	15.31	15.23	15.31
76	NYSE	PCQ	Thu, Oct 18, 2001	15.30	15.35	15.14	15.14
75	NYSE	PCQ	Wed, Oct 17, 2001	15.25	15.25	15.23	15.25
74	NYSE	PCQ	Tue, Oct 16, 2001	15.10	15.34	15.09	15.25
73	NYSE	PCQ	Mon, Oct 15, 2001	15.14	15.25	15.12	15.20
72	NYSE	PCQ	Fri, Oct 12, 2001	15.03	15.10	15.03	15.10
71	NYSE	PCQ	Thu, Oct 11, 2001	15.10	15.13	15.00	15.04
70	NYSE	PCQ	Wed, Oct 10, 2001	15.08	15.11	14.99	15.09
69	NYSE	PCQ	Tue, Oct 9, 2001	15.15	15.15	15.05	15.08
68	NYSE	PCQ	Mon, Oct 8, 2001	15.05	15.14	14.96	15.14
67	NYSE	PCQ	Fri, Oct 5, 2001	15.32	15.32	14.98	15.11
66	NYSE	PCQ	Thu, Oct 4, 2001	15.35	15.35	15.11	15.21
65	NYSE	PCQ	Wed, Oct 3, 2001	15.14	15.34	15.10	15.30
64	NYSE	PCQ	Tue, Oct 2, 2001	15.16	15.26	15.11	15.16
63	NYSE	PCQ	Mon, Oct 1, 2001	15.01	15.02	14.94	15.01
62	NYSE	PCQ	Fri, Sep 28, 2001	15.00	15.01	14.88	15.00
61	NYSE	PCQ	Thu, Sep 27, 2001	15.05	15.10	14.89	14.90
60	NYSE	PCQ	Wed, Sep 26, 2001	14.94	15.06	14.91	14.95
59	NYSE	PCQ	Tue, Sep 25, 2001	14.79	14.90	14.53	14.90
58	NYSE	PCQ	Mon, Sep 24, 2001	14.98	15.05	14.63	14.75
57	NYSE	PCQ	Fri, Sep 21, 2001	14.75	15.18	14.75	14.95
56	NYSE	PCQ	Thu, Sep 20, 2001	15.10	15.15	14.30	14.75
55	NYSE	PCQ	Wed, Sep 19, 2001	15.29	15.29	14.98	15.10
54	NYSE	PCQ	Tue, Sep 18, 2001	15.30	15.31	15.20	15.25
53	NYSE	PCQ	Mon, Sep 17, 2001	15.05	15.31	15.02	15.26
52	NYSE	PCQ	Mon, Sep 10, 2001	15.27	15.31	15.25	15.31
51	NYSE	PCQ	Fri, Sep 7, 2001	15.22	15.31	15.19	15.31
50	NYSE	PCQ	Thu, Sep 6, 2001	15.19	15.31	15.19	15.26
49	NYSE	PCQ	Wed, Sep 5, 2001	15.48	15.49	15.18	15.18
48	NYSE	PCQ	Tue, Sep 4, 2001	15.33	15.36	15.25	15.35
47	NYSE	PCQ	Fri, Aug 31, 2001	15.22	15.36	15.18	15.33
46	NYSE	PCQ	Thu, Aug 30, 2001	15.15	15.21	15.10	15.21
45	NYSE	PCQ	Wed, Aug 29, 2001	15.12	15.15	15.07	15.12
44	NYSE	PCQ	Tue, Aug 28, 2001	15.00	15.15	15.00	15.07
43	NYSE	PCQ	Mon, Aug 27, 2001	15.46	15.55	14.60	15.07
42	NYSE	PCQ	Fri, Aug 24, 2001	15.41	15.55	15.41	15.50
41	NYSE	PCQ	Thu, Aug 23, 2001	15.56	15.77	15.40	15.51
40	NYSE	PCQ	Wed, Aug 22, 2001	15.70	15.90	15.56	15.65
39	NYSE	PCQ	Tue, Aug 21, 2001	15.67	15.73	15.57	15.73
38	NYSE	PCQ	Mon, Aug 20, 2001	15.85	15.85	15.56	15.58
37	NYSE	PCQ	Fri, Aug 17, 2001	16.00	16.00	15.85	15.88
36	NYSE	PCQ	Thu, Aug 16, 2001	15.55	16.00	15.50	16.00
35	NYSE	PCQ	Wed, Aug 15, 2001	15.55	15.65	15.50	15.55
34	NYSE	PCQ	Tue, Aug 14, 2001	15.50	15.65	15.50	15.55
33	NYSE	PCQ	Mon, Aug 13, 2001	15.27	15.55	15.27	15.50
32	NYSE	PCQ	Fri, Aug 10, 2001	15.40	15.44	15.25	15.25
31	NYSE	PCQ	Thu, Aug 9, 2001	15.40	15.40	15.29	15.39
30	NYSE	PCQ	Wed, Aug 8, 2001	15.29	15.43	15.29	15.40
29	NYSE	PCQ	Tue, Aug 7, 2001	15.25	15.38	15.25	15.38
28	NYSE	PCQ	Mon, Aug 6, 2001	15.43	15.43	15.25	15.25
27	NYSE	PCQ	Fri, Aug 3, 2001	15.20	15.43	15.20	15.34
26	NYSE	PCQ	Thu, Aug 2, 2001	15.14	15.19	15.05	15.15
25	NYSE	PCQ	Wed, Aug 1, 2001	15.20	15.20	15.05	15.13
24	NYSE	PCQ	Tue, Jul 31, 2001	15.09	15.25	15.08	15.25
23	NYSE	PCQ	Mon, Jul 30, 2001	15.10	15.10	15.06	15.08
22	NYSE	PCQ	Fri, Jul 27, 2001	15.09	15.13	15.06	15.09
21	NYSE	PCQ	Thu, Jul 26, 2001	15.05	15.09	15.05	15.08
20	NYSE	PCQ	Wed, Jul 25, 2001	15.04	15.07	15.03	15.05
19	NYSE	PCQ	Tue, Jul 24, 2001	15.03	15.09	15.03	15.05
18	NYSE	PCQ	Mon, Jul 23, 2001	15.03	15.09	15.03	15.03
17	NYSE	PCQ	Fri, Jul 20, 2001	15.10	15.10	15.02	15.03
16	NYSE	PCQ	Thu, Jul 19, 2001	15.03	15.13	15.03	15.13
15	NYSE	PCQ	Wed, Jul 18, 2001	15.03	15.03	15.01	15.02
14	NYSE	PCQ	Tue, Jul 17, 2001	15.00	15.09	15.00	15.07
13	NYSE	PCQ	Mon, Jul 16, 2001	15.09	15.09	15.00	15.00
12	NYSE	PCQ	Fri, Jul 13, 2001	15.02	15.07	15.01	15.01
11	NYSE	PCQ	Thu, Jul 12, 2001	15.14	15.14	15.07	15.07
10	NYSE	PCQ	Wed, Jul 11, 2001	15.06	15.14	15.06	15.14
9	NYSE	PCQ	Tue, Jul 10, 2001	15.10	15.18	15.06	15.09
8	NYSE	PCQ	Mon, Jul 9, 2001	15.02	15.10	15.00	15.05
7	NYSE	PCQ	Fri, Jul 6, 2001	15.05	15.05	15.00	15.03
6	NYSE	PCQ	Thu, Jul 5, 2001	15.09	15.09	15.00	15.04
5	NYSE	PCQ	Tue, Jul 3, 2001	15.00	15.09	15.00	15.08
4	NYSE	PCQ	Mon, Jul 2, 2001	15.10	15.11	15.05	15.11
3	NYSE	PCQ	Fri, Jun 29, 2001	15.01	15.10	15.00	15.10
2	NYSE	PCQ	Thu, Jun 28, 2001	15.07	15.40	15.00	15.15
1	NYSE	PCQ	Wed, Jun 27, 2001	15.00	15.25	15.00	15.10
#	Exchange	Symbol	Date	Open	High	Low	Close

PIMCO California Municipal Income Fund NYSE:PCQ 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