Public Storage NYSE:PSA Historical Prices

Below are the 7120 trading days of historical prices for PSA.

#	Exchange	Symbol	Date	Open	High	Low	Close
7120	NYSE	PSA	Mon, Mar 4, 2024	282.20	283.62	278.05	283.23
7119	NYSE	PSA	Fri, Mar 1, 2024	282.13	284.87	279.56	283.24
7118	NYSE	PSA	Thu, Feb 29, 2024	281.90	285.69	280.00	283.87
7117	NYSE	PSA	Wed, Feb 28, 2024	276.46	281.70	272.53	280.29
7116	NYSE	PSA	Tue, Feb 27, 2024	280.92	282.15	279.54	279.58
7115	NYSE	PSA	Mon, Feb 26, 2024	284.00	285.24	278.55	278.62
7114	NYSE	PSA	Fri, Feb 23, 2024	285.00	287.13	283.72	284.78
7113	NYSE	PSA	Thu, Feb 22, 2024	288.73	291.61	285.23	285.39
7112	NYSE	PSA	Wed, Feb 21, 2024	293.02	296.05	284.79	288.62
7111	NYSE	PSA	Tue, Feb 20, 2024	281.00	285.50	279.28	284.12
7110	NYSE	PSA	Fri, Feb 16, 2024	282.82	285.39	281.38	281.52
7109	NYSE	PSA	Thu, Feb 15, 2024	284.05	286.73	282.80	286.26
7108	NYSE	PSA	Wed, Feb 14, 2024	277.69	281.92	275.62	280.48
7107	NYSE	PSA	Tue, Feb 13, 2024	275.91	277.97	272.03	276.64
7106	NYSE	PSA	Mon, Feb 12, 2024	284.57	285.72	280.97	281.34
7105	NYSE	PSA	Fri, Feb 9, 2024	284.63	286.34	280.59	284.07
7104	NYSE	PSA	Thu, Feb 8, 2024	281.15	285.37	281.07	284.90
7103	NYSE	PSA	Wed, Feb 7, 2024	278.63	283.81	278.34	281.21
7102	NYSE	PSA	Tue, Feb 6, 2024	274.15	279.69	273.93	278.65
7101	NYSE	PSA	Mon, Feb 5, 2024	277.06	277.54	273.24	274.16
7100	NYSE	PSA	Fri, Feb 2, 2024	282.47	283.06	277.00	280.56
7099	NYSE	PSA	Thu, Feb 1, 2024	282.61	286.46	281.18	286.46
7098	NYSE	PSA	Wed, Jan 31, 2024	286.30	288.47	281.40	283.19
7097	NYSE	PSA	Tue, Jan 30, 2024	286.74	289.67	284.66	284.76
7096	NYSE	PSA	Mon, Jan 29, 2024	290.00	290.00	287.14	289.81
7095	NYSE	PSA	Fri, Jan 26, 2024	292.95	293.25	288.72	289.88
7094	NYSE	PSA	Thu, Jan 25, 2024	291.63	293.92	289.48	291.68
7093	NYSE	PSA	Wed, Jan 24, 2024	294.29	295.19	288.27	288.71
7092	NYSE	PSA	Tue, Jan 23, 2024	294.67	296.16	289.53	291.85
7091	NYSE	PSA	Mon, Jan 22, 2024	292.68	295.57	292.22	293.65
7090	NYSE	PSA	Fri, Jan 19, 2024	291.25	293.48	289.23	291.92
7089	NYSE	PSA	Thu, Jan 18, 2024	294.28	295.04	287.51	290.97
7088	NYSE	PSA	Wed, Jan 17, 2024	290.85	295.92	290.61	294.50
7087	NYSE	PSA	Tue, Jan 16, 2024	293.00	294.94	290.73	294.85
7086	NYSE	PSA	Fri, Jan 12, 2024	292.73	295.79	290.04	295.03
7085	NYSE	PSA	Thu, Jan 11, 2024	293.69	295.00	288.97	290.35
7084	NYSE	PSA	Wed, Jan 10, 2024	296.90	296.90	293.71	295.22
7083	NYSE	PSA	Tue, Jan 9, 2024	297.22	297.74	295.51	296.90
7082	NYSE	PSA	Mon, Jan 8, 2024	297.87	300.27	296.85	300.12
7081	NYSE	PSA	Fri, Jan 5, 2024	298.98	301.94	296.02	298.61
7080	NYSE	PSA	Thu, Jan 4, 2024	302.17	303.87	299.56	300.18
7079	NYSE	PSA	Wed, Jan 3, 2024	309.12	309.12	302.86	303.01
7078	NYSE	PSA	Tue, Jan 2, 2024	304.97	312.25	303.99	311.83
7077	NYSE	PSA	Fri, Dec 29, 2023	306.90	308.01	304.64	305.00
7076	NYSE	PSA	Thu, Dec 28, 2023	306.01	308.35	305.29	307.80
7075	NYSE	PSA	Wed, Dec 27, 2023	302.13	305.53	301.56	305.28
7074	NYSE	PSA	Tue, Dec 26, 2023	298.76	303.05	298.59	301.88
7073	NYSE	PSA	Fri, Dec 22, 2023	297.57	300.94	295.93	297.93
7072	NYSE	PSA	Thu, Dec 21, 2023	295.88	297.36	293.45	297.14
7071	NYSE	PSA	Wed, Dec 20, 2023	295.26	298.48	292.87	292.99
7070	NYSE	PSA	Tue, Dec 19, 2023	290.52	296.11	288.70	294.86
7069	NYSE	PSA	Mon, Dec 18, 2023	290.11	290.93	287.49	289.00
7068	NYSE	PSA	Fri, Dec 15, 2023	290.63	291.42	286.68	290.06
7067	NYSE	PSA	Thu, Dec 14, 2023	287.46	292.13	287.18	291.10
7066	NYSE	PSA	Wed, Dec 13, 2023	273.71	284.41	272.61	282.55
7065	NYSE	PSA	Tue, Dec 12, 2023	272.63	274.08	271.10	273.00
7064	NYSE	PSA	Mon, Dec 11, 2023	273.00	277.11	272.57	273.83
7063	NYSE	PSA	Fri, Dec 8, 2023	272.70	275.43	271.49	273.81
7062	NYSE	PSA	Thu, Dec 7, 2023	270.00	274.56	269.05	273.09
7061	NYSE	PSA	Wed, Dec 6, 2023	269.02	269.90	266.68	269.66
7060	NYSE	PSA	Tue, Dec 5, 2023	268.56	269.95	267.55	268.83
7059	NYSE	PSA	Mon, Dec 4, 2023	265.63	269.51	264.75	269.30
7058	NYSE	PSA	Fri, Dec 1, 2023	258.43	266.62	257.79	266.00
7057	NYSE	PSA	Thu, Nov 30, 2023	255.78	260.15	255.78	258.76
7056	NYSE	PSA	Wed, Nov 29, 2023	258.75	259.62	256.56	257.90
7055	NYSE	PSA	Tue, Nov 28, 2023	255.77	257.26	253.98	256.66
7054	NYSE	PSA	Mon, Nov 27, 2023	255.10	258.22	252.96	256.62
7053	NYSE	PSA	Fri, Nov 24, 2023	252.92	255.25	251.49	255.03
7052	NYSE	PSA	Wed, Nov 22, 2023	259.59	259.71	253.70	254.72
7051	NYSE	PSA	Tue, Nov 21, 2023	256.54	258.31	255.27	257.21
7050	NYSE	PSA	Mon, Nov 20, 2023	257.38	259.77	255.98	258.08
7049	NYSE	PSA	Fri, Nov 17, 2023	261.78	261.78	257.63	257.70
7048	NYSE	PSA	Thu, Nov 16, 2023	261.78	262.76	259.38	259.51
7047	NYSE	PSA	Wed, Nov 15, 2023	259.51	262.41	259.13	260.59
7046	NYSE	PSA	Tue, Nov 14, 2023	252.70	261.49	250.52	260.00
7045	NYSE	PSA	Mon, Nov 13, 2023	243.20	247.43	241.60	246.33
7044	NYSE	PSA	Fri, Nov 10, 2023	248.44	248.56	244.40	244.78
7043	NYSE	PSA	Thu, Nov 9, 2023	250.95	252.79	246.45	246.61
7042	NYSE	PSA	Wed, Nov 8, 2023	250.62	254.60	249.41	250.69
7041	NYSE	PSA	Tue, Nov 7, 2023	248.51	249.06	246.24	247.98
7040	NYSE	PSA	Mon, Nov 6, 2023	252.58	253.81	247.43	248.12
7039	NYSE	PSA	Fri, Nov 3, 2023	252.50	259.25	252.50	253.26
7038	NYSE	PSA	Thu, Nov 2, 2023	244.79	251.41	244.79	248.26
7037	NYSE	PSA	Wed, Nov 1, 2023	241.05	243.26	234.59	242.59
7036	NYSE	PSA	Tue, Oct 31, 2023	244.62	246.75	233.18	238.71
7035	NYSE	PSA	Mon, Oct 30, 2023	238.09	240.28	233.87	238.82
7034	NYSE	PSA	Fri, Oct 27, 2023	238.75	240.89	234.93	238.57
7033	NYSE	PSA	Thu, Oct 26, 2023	238.71	241.49	238.04	238.78
7032	NYSE	PSA	Wed, Oct 25, 2023	240.94	242.12	236.13	237.99
7031	NYSE	PSA	Tue, Oct 24, 2023	247.95	248.78	241.42	242.65
7030	NYSE	PSA	Mon, Oct 23, 2023	250.01	252.39	247.77	247.93
7029	NYSE	PSA	Fri, Oct 20, 2023	259.76	260.42	250.82	251.19
7028	NYSE	PSA	Thu, Oct 19, 2023	264.87	266.41	258.40	258.50
7027	NYSE	PSA	Wed, Oct 18, 2023	271.51	272.59	266.27	266.63
7026	NYSE	PSA	Tue, Oct 17, 2023	273.61	275.71	271.43	273.02
7025	NYSE	PSA	Mon, Oct 16, 2023	273.85	276.11	270.94	275.73
7024	NYSE	PSA	Fri, Oct 13, 2023	274.12	275.18	269.95	272.12
7023	NYSE	PSA	Thu, Oct 12, 2023	274.58	275.85	272.00	272.96
7022	NYSE	PSA	Wed, Oct 11, 2023	273.50	275.99	272.03	275.78
7021	NYSE	PSA	Tue, Oct 10, 2023	270.00	273.59	268.54	271.49
7020	NYSE	PSA	Mon, Oct 9, 2023	262.68	270.56	262.38	270.43
7019	NYSE	PSA	Fri, Oct 6, 2023	257.28	264.78	256.39	263.97
7018	NYSE	PSA	Thu, Oct 5, 2023	258.72	260.20	257.22	258.88
7017	NYSE	PSA	Wed, Oct 4, 2023	257.56	259.46	254.87	259.05
7016	NYSE	PSA	Tue, Oct 3, 2023	259.24	259.98	254.93	255.71
7015	NYSE	PSA	Mon, Oct 2, 2023	264.73	265.14	258.83	260.74
7014	NYSE	PSA	Fri, Sep 29, 2023	266.95	268.76	262.10	263.52
7013	NYSE	PSA	Thu, Sep 28, 2023	265.76	268.66	263.83	264.28
7012	NYSE	PSA	Wed, Sep 27, 2023	268.14	271.78	264.77	264.98
7011	NYSE	PSA	Tue, Sep 26, 2023	262.08	264.71	261.24	263.92
7010	NYSE	PSA	Mon, Sep 25, 2023	262.80	264.49	260.89	263.73
7009	NYSE	PSA	Fri, Sep 22, 2023	263.00	267.42	263.00	263.98
7008	NYSE	PSA	Thu, Sep 21, 2023	268.76	270.24	262.75	263.15
7007	NYSE	PSA	Wed, Sep 20, 2023	272.70	273.25	270.16	270.77
7006	NYSE	PSA	Tue, Sep 19, 2023	270.48	273.23	270.04	270.37
7005	NYSE	PSA	Mon, Sep 18, 2023	274.11	274.11	269.03	269.88
7004	NYSE	PSA	Fri, Sep 15, 2023	275.29	277.61	273.53	274.11
7003	NYSE	PSA	Thu, Sep 14, 2023	273.73	276.94	273.05	276.09
7002	NYSE	PSA	Wed, Sep 13, 2023	272.30	272.87	270.34	271.99
7001	NYSE	PSA	Tue, Sep 12, 2023	272.61	273.81	270.80	272.49
7000	NYSE	PSA	Mon, Sep 11, 2023	273.81	277.10	272.03	273.59
6999	NYSE	PSA	Fri, Sep 8, 2023	273.83	275.92	273.01	273.66
6998	NYSE	PSA	Thu, Sep 7, 2023	268.56	273.58	268.56	273.14
6997	NYSE	PSA	Wed, Sep 6, 2023	271.10	272.22	266.01	268.73
6996	NYSE	PSA	Tue, Sep 5, 2023	275.18	275.76	271.09	271.19
6995	NYSE	PSA	Fri, Sep 1, 2023	277.98	278.72	274.76	275.80
6994	NYSE	PSA	Thu, Aug 31, 2023	280.82	280.82	275.91	276.38
6993	NYSE	PSA	Wed, Aug 30, 2023	279.36	281.20	278.89	281.00
6992	NYSE	PSA	Tue, Aug 29, 2023	276.50	279.33	276.05	278.93
6991	NYSE	PSA	Mon, Aug 28, 2023	276.34	279.72	276.34	277.28
6990	NYSE	PSA	Fri, Aug 25, 2023	275.15	277.20	273.79	276.30
6989	NYSE	PSA	Thu, Aug 24, 2023	277.06	279.27	272.96	273.77
6988	NYSE	PSA	Wed, Aug 23, 2023	276.00	277.87	274.26	275.31
6987	NYSE	PSA	Tue, Aug 22, 2023	274.48	274.48	271.71	273.70
6986	NYSE	PSA	Mon, Aug 21, 2023	272.72	274.07	269.49	273.25
6985	NYSE	PSA	Fri, Aug 18, 2023	271.02	275.62	270.50	273.44
6984	NYSE	PSA	Thu, Aug 17, 2023	278.55	280.34	272.33	272.38
6983	NYSE	PSA	Wed, Aug 16, 2023	280.34	281.93	278.66	278.77
6982	NYSE	PSA	Tue, Aug 15, 2023	281.50	282.00	278.57	279.69
6981	NYSE	PSA	Mon, Aug 14, 2023	286.18	288.35	282.09	283.47
6980	NYSE	PSA	Fri, Aug 11, 2023	283.44	287.80	282.97	286.92
6979	NYSE	PSA	Thu, Aug 10, 2023	286.66	288.78	283.62	284.70
6978	NYSE	PSA	Wed, Aug 9, 2023	279.10	288.04	278.85	286.33
6977	NYSE	PSA	Tue, Aug 8, 2023	281.45	283.63	278.79	281.83
6976	NYSE	PSA	Mon, Aug 7, 2023	276.22	283.64	276.22	283.01
6975	NYSE	PSA	Fri, Aug 4, 2023	283.13	284.41	273.08	275.69
6974	NYSE	PSA	Thu, Aug 3, 2023	286.18	288.18	279.97	286.98
6973	NYSE	PSA	Wed, Aug 2, 2023	277.87	280.00	276.43	278.77
6972	NYSE	PSA	Tue, Aug 1, 2023	282.52	283.99	278.47	279.35
6971	NYSE	PSA	Mon, Jul 31, 2023	282.23	284.41	280.03	281.75
6970	NYSE	PSA	Fri, Jul 28, 2023	289.62	290.10	281.45	281.53
6969	NYSE	PSA	Thu, Jul 27, 2023	296.03	297.51	287.99	288.33
6968	NYSE	PSA	Wed, Jul 26, 2023	293.54	298.92	293.54	295.57
6967	NYSE	PSA	Tue, Jul 25, 2023	296.04	297.17	292.39	293.72
6966	NYSE	PSA	Mon, Jul 24, 2023	293.40	295.70	291.99	295.65
6965	NYSE	PSA	Fri, Jul 21, 2023	289.75	292.11	288.30	291.73
6964	NYSE	PSA	Thu, Jul 20, 2023	292.32	292.84	287.43	289.03
6963	NYSE	PSA	Wed, Jul 19, 2023	294.19	301.35	292.88	292.96
6962	NYSE	PSA	Tue, Jul 18, 2023	301.01	301.32	292.91	294.37
6961	NYSE	PSA	Mon, Jul 17, 2023	301.52	302.72	300.00	300.57
6960	NYSE	PSA	Fri, Jul 14, 2023	299.01	302.49	297.43	301.64
6959	NYSE	PSA	Thu, Jul 13, 2023	295.60	298.89	293.74	298.82
6958	NYSE	PSA	Wed, Jul 12, 2023	296.00	299.67	294.74	296.28
6957	NYSE	PSA	Tue, Jul 11, 2023	291.17	294.32	289.12	293.86
6956	NYSE	PSA	Mon, Jul 10, 2023	286.04	290.97	284.50	290.91
6955	NYSE	PSA	Fri, Jul 7, 2023	287.44	289.50	286.34	287.09
6954	NYSE	PSA	Thu, Jul 6, 2023	288.92	291.33	285.88	290.95
6953	NYSE	PSA	Wed, Jul 5, 2023	292.36	293.77	286.72	291.91
6952	NYSE	PSA	Mon, Jul 3, 2023	290.93	294.73	289.57	292.99
6951	NYSE	PSA	Fri, Jun 30, 2023	290.43	292.56	286.73	291.88
6950	NYSE	PSA	Thu, Jun 29, 2023	287.10	288.71	284.50	288.59
6949	NYSE	PSA	Wed, Jun 28, 2023	289.27	290.26	286.38	289.12
6948	NYSE	PSA	Tue, Jun 27, 2023	289.71	291.38	288.01	289.50
6947	NYSE	PSA	Mon, Jun 26, 2023	283.16	289.29	282.58	288.84
6946	NYSE	PSA	Fri, Jun 23, 2023	283.51	287.59	281.42	283.58
6945	NYSE	PSA	Thu, Jun 22, 2023	288.16	288.54	281.31	283.30
6944	NYSE	PSA	Wed, Jun 21, 2023	285.41	288.87	282.77	287.76
6943	NYSE	PSA	Tue, Jun 20, 2023	286.15	286.59	281.04	285.02
6942	NYSE	PSA	Fri, Jun 16, 2023	288.29	293.95	286.77	287.10
6941	NYSE	PSA	Thu, Jun 15, 2023	284.81	288.85	282.63	287.64
6940	NYSE	PSA	Wed, Jun 14, 2023	285.00	286.86	281.19	284.12
6939	NYSE	PSA	Tue, Jun 13, 2023	282.01	287.36	280.90	285.02
6938	NYSE	PSA	Mon, Jun 12, 2023	286.45	287.97	282.25	284.69
6937	NYSE	PSA	Fri, Jun 9, 2023	290.64	290.64	286.75	286.85
6936	NYSE	PSA	Thu, Jun 8, 2023	291.02	293.68	287.46	290.22
6935	NYSE	PSA	Wed, Jun 7, 2023	280.61	293.05	279.08	291.87
6934	NYSE	PSA	Tue, Jun 6, 2023	284.99	284.99	279.15	280.01
6933	NYSE	PSA	Mon, Jun 5, 2023	288.43	288.12	282.37	288.39
6932	NYSE	PSA	Fri, Jun 2, 2023	284.45	289.04	282.88	288.39
6931	NYSE	PSA	Thu, Jun 1, 2023	283.49	285.08	281.58	283.43
6930	NYSE	PSA	Wed, May 31, 2023	289.75	290.51	282.46	283.30
6929	NYSE	PSA	Tue, May 30, 2023	288.12	291.83	288.04	288.90
6928	NYSE	PSA	Fri, May 26, 2023	284.01	286.88	281.84	286.69
6927	NYSE	PSA	Thu, May 25, 2023	285.11	285.11	279.87	283.11
6926	NYSE	PSA	Wed, May 24, 2023	287.29	288.65	282.02	283.39
6925	NYSE	PSA	Tue, May 23, 2023	284.38	290.25	283.04	287.50
6924	NYSE	PSA	Mon, May 22, 2023	285.41	286.09	282.49	284.51
6923	NYSE	PSA	Fri, May 19, 2023	287.09	288.09	283.25	284.90
6922	NYSE	PSA	Thu, May 18, 2023	286.80	286.90	283.46	284.80
6921	NYSE	PSA	Wed, May 17, 2023	289.52	289.67	285.93	287.02
6920	NYSE	PSA	Tue, May 16, 2023	293.85	293.85	288.61	288.85
6919	NYSE	PSA	Mon, May 15, 2023	296.24	297.69	292.32	293.99
6918	NYSE	PSA	Fri, May 12, 2023	295.39	296.24	292.13	295.99
6917	NYSE	PSA	Thu, May 11, 2023	299.40	299.40	293.67	295.00
6916	NYSE	PSA	Wed, May 10, 2023	301.05	301.55	297.02	300.01
6915	NYSE	PSA	Tue, May 9, 2023	297.00	299.63	293.70	299.29
6914	NYSE	PSA	Mon, May 8, 2023	295.18	297.93	294.22	297.34
6913	NYSE	PSA	Fri, May 5, 2023	292.58	297.01	292.04	295.91
6912	NYSE	PSA	Thu, May 4, 2023	283.49	291.95	282.42	290.30
6911	NYSE	PSA	Wed, May 3, 2023	288.26	289.24	280.65	282.31
6910	NYSE	PSA	Tue, May 2, 2023	291.89	293.23	285.93	286.81
6909	NYSE	PSA	Mon, May 1, 2023	293.72	295.73	291.61	292.59
6908	NYSE	PSA	Fri, Apr 28, 2023	293.10	295.71	292.65	294.83
6907	NYSE	PSA	Thu, Apr 27, 2023	288.98	292.52	288.96	292.43
6906	NYSE	PSA	Wed, Apr 26, 2023	290.00	292.21	287.19	288.63
6905	NYSE	PSA	Tue, Apr 25, 2023	288.43	290.90	287.12	290.00
6904	NYSE	PSA	Mon, Apr 24, 2023	290.46	290.46	286.01	288.10
6903	NYSE	PSA	Fri, Apr 21, 2023	289.64	290.33	287.17	288.49
6902	NYSE	PSA	Thu, Apr 20, 2023	288.50	289.47	285.39	287.64
6901	NYSE	PSA	Wed, Apr 19, 2023	289.68	291.95	287.54	289.13
6900	NYSE	PSA	Tue, Apr 18, 2023	293.25	295.68	289.71	290.58
6899	NYSE	PSA	Mon, Apr 17, 2023	289.66	294.57	288.47	294.48
6898	NYSE	PSA	Fri, Apr 14, 2023	304.82	307.53	288.36	290.35
6897	NYSE	PSA	Thu, Apr 13, 2023	312.79	312.80	302.69	304.51
6896	NYSE	PSA	Wed, Apr 12, 2023	315.38	316.48	313.01	313.15
6895	NYSE	PSA	Tue, Apr 11, 2023	311.92	315.11	310.40	314.05
6894	NYSE	PSA	Mon, Apr 10, 2023	309.42	311.53	308.10	311.46
6893	NYSE	PSA	Thu, Apr 6, 2023	308.49	310.79	306.37	310.79
6892	NYSE	PSA	Wed, Apr 5, 2023	307.88	309.21	304.15	307.26
6891	NYSE	PSA	Tue, Apr 4, 2023	307.00	314.35	306.41	308.26
6890	NYSE	PSA	Mon, Apr 3, 2023	306.89	315.86	306.17	307.70
6889	NYSE	PSA	Fri, Mar 31, 2023	296.07	302.30	295.60	302.14
6888	NYSE	PSA	Thu, Mar 30, 2023	293.61	295.28	292.21	294.64
6887	NYSE	PSA	Wed, Mar 29, 2023	284.87	290.49	283.27	290.24
6886	NYSE	PSA	Tue, Mar 28, 2023	284.25	286.57	281.31	282.00
6885	NYSE	PSA	Mon, Mar 27, 2023	288.05	289.23	285.91	286.35
6884	NYSE	PSA	Fri, Mar 24, 2023	281.99	286.91	281.64	286.60
6883	NYSE	PSA	Thu, Mar 23, 2023	285.14	288.64	281.72	282.24
6882	NYSE	PSA	Wed, Mar 22, 2023	289.86	293.38	284.84	284.97
6881	NYSE	PSA	Tue, Mar 21, 2023	298.39	299.10	288.69	292.92
6880	NYSE	PSA	Mon, Mar 20, 2023	294.67	299.61	292.50	298.37
6879	NYSE	PSA	Fri, Mar 17, 2023	295.82	299.16	293.59	295.67
6878	NYSE	PSA	Thu, Mar 16, 2023	287.94	295.06	285.51	294.86
6877	NYSE	PSA	Wed, Mar 15, 2023	286.96	289.45	284.16	288.56
6876	NYSE	PSA	Tue, Mar 14, 2023	290.21	291.71	284.28	287.64
6875	NYSE	PSA	Mon, Mar 13, 2023	279.32	296.00	279.32	286.59
6874	NYSE	PSA	Fri, Mar 10, 2023	296.00	296.02	281.43	281.46
6873	NYSE	PSA	Thu, Mar 9, 2023	302.31	303.84	295.01	295.70
6872	NYSE	PSA	Wed, Mar 8, 2023	301.85	305.12	299.85	300.87
6871	NYSE	PSA	Tue, Mar 7, 2023	306.18	306.85	301.16	302.35
6870	NYSE	PSA	Mon, Mar 6, 2023	305.90	306.39	303.45	305.72
6869	NYSE	PSA	Fri, Mar 3, 2023	303.46	306.21	303.45	304.82
6868	NYSE	PSA	Thu, Mar 2, 2023	294.19	301.30	291.98	301.23
6867	NYSE	PSA	Wed, Mar 1, 2023	295.94	297.03	292.68	295.70
6866	NYSE	PSA	Tue, Feb 28, 2023	295.22	302.26	294.45	298.95
6865	NYSE	PSA	Mon, Feb 27, 2023	295.73	298.17	293.05	295.22
6864	NYSE	PSA	Fri, Feb 24, 2023	292.87	295.42	290.91	293.24
6863	NYSE	PSA	Thu, Feb 23, 2023	293.64	295.57	290.94	294.30
6862	NYSE	PSA	Wed, Feb 22, 2023	294.42	297.81	289.40	292.30
6861	NYSE	PSA	Tue, Feb 21, 2023	296.85	299.07	295.90	298.90
6860	NYSE	PSA	Fri, Feb 17, 2023	298.89	300.03	295.50	299.01
6859	NYSE	PSA	Thu, Feb 16, 2023	297.05	300.88	294.44	299.56
6858	NYSE	PSA	Wed, Feb 15, 2023	299.28	301.44	296.71	300.91
6857	NYSE	PSA	Tue, Feb 14, 2023	302.00	303.63	297.89	300.88
6856	NYSE	PSA	Mon, Feb 13, 2023	299.94	303.88	299.81	302.50
6855	NYSE	PSA	Fri, Feb 10, 2023	295.94	301.09	294.30	299.91
6854	NYSE	PSA	Thu, Feb 9, 2023	303.74	304.32	298.18	298.53
6853	NYSE	PSA	Wed, Feb 8, 2023	301.39	303.69	298.57	302.00
6852	NYSE	PSA	Tue, Feb 7, 2023	304.11	304.96	299.28	302.03
6851	NYSE	PSA	Mon, Feb 6, 2023	300.43	311.72	299.54	307.75
6850	NYSE	PSA	Fri, Feb 3, 2023	307.57	308.83	303.18	308.47
6849	NYSE	PSA	Thu, Feb 2, 2023	308.41	315.88	308.41	311.46
6848	NYSE	PSA	Wed, Feb 1, 2023	302.94	307.14	299.43	305.94
6847	NYSE	PSA	Tue, Jan 31, 2023	298.21	305.74	298.00	304.34
6846	NYSE	PSA	Mon, Jan 30, 2023	297.60	301.14	297.60	298.89
6845	NYSE	PSA	Fri, Jan 27, 2023	296.13	300.65	296.13	299.32
6844	NYSE	PSA	Thu, Jan 26, 2023	293.56	298.29	291.71	297.39
6843	NYSE	PSA	Wed, Jan 25, 2023	292.91	294.09	290.43	292.29
6842	NYSE	PSA	Tue, Jan 24, 2023	291.71	295.26	287.74	293.81
6841	NYSE	PSA	Mon, Jan 23, 2023	289.40	291.41	287.41	290.85
6840	NYSE	PSA	Fri, Jan 20, 2023	287.00	289.94	283.92	289.10
6839	NYSE	PSA	Thu, Jan 19, 2023	285.25	289.29	282.99	287.55
6838	NYSE	PSA	Wed, Jan 18, 2023	291.15	292.82	284.53	285.78
6837	NYSE	PSA	Tue, Jan 17, 2023	293.00	294.50	290.36	291.60
6836	NYSE	PSA	Fri, Jan 13, 2023	292.17	294.66	289.04	290.87
6835	NYSE	PSA	Thu, Jan 12, 2023	294.04	296.98	291.21	296.08
6834	NYSE	PSA	Wed, Jan 11, 2023	284.37	294.43	284.37	293.67
6833	NYSE	PSA	Tue, Jan 10, 2023	282.23	283.43	278.81	281.18
6832	NYSE	PSA	Mon, Jan 9, 2023	276.36	284.54	275.39	281.21
6831	NYSE	PSA	Fri, Jan 6, 2023	271.55	277.06	271.04	276.76
6830	NYSE	PSA	Thu, Jan 5, 2023	275.56	276.82	270.13	271.27
6829	NYSE	PSA	Wed, Jan 4, 2023	276.36	281.04	275.87	278.11
6828	NYSE	PSA	Tue, Jan 3, 2023	281.08	281.96	270.67	274.18
6827	NYSE	PSA	Fri, Dec 30, 2022	281.47	281.99	276.96	280.19
6826	NYSE	PSA	Thu, Dec 29, 2022	280.12	284.15	278.89	282.58
6825	NYSE	PSA	Wed, Dec 28, 2022	283.97	285.24	277.10	277.99
6824	NYSE	PSA	Tue, Dec 27, 2022	282.78	283.90	280.86	283.04
6823	NYSE	PSA	Fri, Dec 23, 2022	278.58	284.60	277.00	283.21
6822	NYSE	PSA	Thu, Dec 22, 2022	281.90	283.35	276.78	279.99
6821	NYSE	PSA	Wed, Dec 21, 2022	284.23	288.00	282.83	283.67
6820	NYSE	PSA	Tue, Dec 20, 2022	282.51	286.34	280.01	282.26
6819	NYSE	PSA	Mon, Dec 19, 2022	285.65	286.46	282.64	284.43
6818	NYSE	PSA	Fri, Dec 16, 2022	295.02	296.31	284.15	286.47
6817	NYSE	PSA	Thu, Dec 15, 2022	296.75	301.71	293.97	298.81
6816	NYSE	PSA	Wed, Dec 14, 2022	303.43	306.73	298.53	300.18
6815	NYSE	PSA	Tue, Dec 13, 2022	306.79	307.54	300.10	301.92
6814	NYSE	PSA	Mon, Dec 12, 2022	297.60	301.77	295.49	299.42
6813	NYSE	PSA	Fri, Dec 9, 2022	301.91	302.87	297.52	297.60
6812	NYSE	PSA	Thu, Dec 8, 2022	297.57	306.28	295.98	302.68
6811	NYSE	PSA	Wed, Dec 7, 2022	290.49	297.57	286.29	296.82
6810	NYSE	PSA	Tue, Dec 6, 2022	290.04	290.53	285.72	288.99
6809	NYSE	PSA	Mon, Dec 5, 2022	293.25	295.83	289.39	289.45
6808	NYSE	PSA	Fri, Dec 2, 2022	291.97	296.93	291.14	295.80
6807	NYSE	PSA	Thu, Dec 1, 2022	300.06	301.12	292.23	295.48
6806	NYSE	PSA	Wed, Nov 30, 2022	289.22	298.14	287.58	297.96
6805	NYSE	PSA	Tue, Nov 29, 2022	288.91	290.64	287.27	290.60
6804	NYSE	PSA	Mon, Nov 28, 2022	297.20	298.70	287.89	288.55
6803	NYSE	PSA	Fri, Nov 25, 2022	299.66	302.72	296.50	298.61
6802	NYSE	PSA	Wed, Nov 23, 2022	299.00	299.36	294.95	297.12
6801	NYSE	PSA	Tue, Nov 22, 2022	298.16	299.68	295.49	299.35
6800	NYSE	PSA	Mon, Nov 21, 2022	292.21	298.01	292.21	297.54
6799	NYSE	PSA	Fri, Nov 18, 2022	292.19	294.85	288.47	293.51
6798	NYSE	PSA	Thu, Nov 17, 2022	287.31	292.45	287.07	289.38
6797	NYSE	PSA	Wed, Nov 16, 2022	289.77	296.57	289.42	291.10
6796	NYSE	PSA	Tue, Nov 15, 2022	294.10	295.86	286.31	289.10
6795	NYSE	PSA	Mon, Nov 14, 2022	296.00	296.65	290.59	290.74
6794	NYSE	PSA	Fri, Nov 11, 2022	303.28	304.63	292.57	295.18
6793	NYSE	PSA	Thu, Nov 10, 2022	296.70	304.34	294.75	302.81
6792	NYSE	PSA	Wed, Nov 9, 2022	287.94	292.67	284.62	284.71
6791	NYSE	PSA	Tue, Nov 8, 2022	275.81	288.71	275.04	286.71
6790	NYSE	PSA	Mon, Nov 7, 2022	281.46	283.29	270.73	274.33
6789	NYSE	PSA	Fri, Nov 4, 2022	277.18	278.38	270.86	277.73
6788	NYSE	PSA	Thu, Nov 3, 2022	280.00	280.01	275.42	276.67
6787	NYSE	PSA	Wed, Nov 2, 2022	307.27	307.27	282.53	283.02
6786	NYSE	PSA	Tue, Nov 1, 2022	310.99	311.73	305.85	307.64
6785	NYSE	PSA	Mon, Oct 31, 2022	310.72	312.74	308.16	309.75
6784	NYSE	PSA	Fri, Oct 28, 2022	296.66	312.77	295.15	311.54
6783	NYSE	PSA	Thu, Oct 27, 2022	299.99	301.03	296.32	297.84
6782	NYSE	PSA	Wed, Oct 26, 2022	300.20	303.21	296.67	298.08
6781	NYSE	PSA	Tue, Oct 25, 2022	292.56	301.23	291.25	300.11
6780	NYSE	PSA	Mon, Oct 24, 2022	294.52	296.42	290.09	291.34
6779	NYSE	PSA	Fri, Oct 21, 2022	292.76	294.04	287.52	292.68
6778	NYSE	PSA	Thu, Oct 20, 2022	292.57	295.62	291.37	293.09
6777	NYSE	PSA	Wed, Oct 19, 2022	293.78	297.00	290.53	290.90
6776	NYSE	PSA	Tue, Oct 18, 2022	296.64	301.69	294.60	297.20
6775	NYSE	PSA	Mon, Oct 17, 2022	286.44	294.21	285.35	291.74
6774	NYSE	PSA	Fri, Oct 14, 2022	292.75	293.92	281.46	281.79
6773	NYSE	PSA	Thu, Oct 13, 2022	282.11	291.02	281.77	289.24
6772	NYSE	PSA	Wed, Oct 12, 2022	289.97	291.11	286.44	286.91
6771	NYSE	PSA	Tue, Oct 11, 2022	286.50	290.79	285.09	289.91
6770	NYSE	PSA	Mon, Oct 10, 2022	284.82	290.03	284.06	287.60
6769	NYSE	PSA	Fri, Oct 7, 2022	285.67	287.32	280.83	283.67
6768	NYSE	PSA	Thu, Oct 6, 2022	294.60	295.87	287.11	287.96
6767	NYSE	PSA	Wed, Oct 5, 2022	292.79	295.65	288.79	293.92
6766	NYSE	PSA	Tue, Oct 4, 2022	295.14	299.68	294.26	297.00
6765	NYSE	PSA	Mon, Oct 3, 2022	295.87	296.81	291.31	293.95
6764	NYSE	PSA	Fri, Sep 30, 2022	291.42	294.22	287.88	292.81
6763	NYSE	PSA	Thu, Sep 29, 2022	290.02	290.84	284.01	287.49
6762	NYSE	PSA	Wed, Sep 28, 2022	290.92	294.37	286.89	292.57
6761	NYSE	PSA	Tue, Sep 27, 2022	293.75	294.19	285.75	287.49
6760	NYSE	PSA	Mon, Sep 26, 2022	293.23	293.98	286.35	290.82
6759	NYSE	PSA	Fri, Sep 23, 2022	295.72	298.81	291.89	295.07
6758	NYSE	PSA	Thu, Sep 22, 2022	300.57	300.57	295.01	298.91
6757	NYSE	PSA	Wed, Sep 21, 2022	307.77	309.75	301.55	301.73
6756	NYSE	PSA	Tue, Sep 20, 2022	309.83	309.83	303.74	306.28
6755	NYSE	PSA	Mon, Sep 19, 2022	311.52	312.98	307.04	312.50
6754	NYSE	PSA	Fri, Sep 16, 2022	314.03	314.73	309.56	313.15
6753	NYSE	PSA	Thu, Sep 15, 2022	323.99	323.99	313.30	313.66
6752	NYSE	PSA	Wed, Sep 14, 2022	326.97	328.46	322.35	324.68
6751	NYSE	PSA	Tue, Sep 13, 2022	333.32	333.99	326.34	327.79
6750	NYSE	PSA	Mon, Sep 12, 2022	338.77	340.21	337.37	337.51
6749	NYSE	PSA	Fri, Sep 9, 2022	340.22	342.56	337.00	339.16
6748	NYSE	PSA	Thu, Sep 8, 2022	340.42	343.47	335.66	339.39
6747	NYSE	PSA	Wed, Sep 7, 2022	338.23	343.08	336.63	342.29
6746	NYSE	PSA	Tue, Sep 6, 2022	333.78	342.92	333.78	339.38
6745	NYSE	PSA	Fri, Sep 2, 2022	339.73	340.18	331.89	332.99
6744	NYSE	PSA	Thu, Sep 1, 2022	328.54	338.02	327.62	337.78
6743	NYSE	PSA	Wed, Aug 31, 2022	334.55	335.39	329.82	330.83
6742	NYSE	PSA	Tue, Aug 30, 2022	340.00	341.42	331.62	332.50
6741	NYSE	PSA	Mon, Aug 29, 2022	342.59	344.91	339.90	340.67
6740	NYSE	PSA	Fri, Aug 26, 2022	350.14	350.90	343.78	344.52
6739	NYSE	PSA	Thu, Aug 25, 2022	344.63	350.51	344.63	350.25
6738	NYSE	PSA	Wed, Aug 24, 2022	341.14	346.49	341.14	343.01
6737	NYSE	PSA	Tue, Aug 23, 2022	345.30	345.59	339.76	341.09
6736	NYSE	PSA	Mon, Aug 22, 2022	350.00	350.00	345.00	346.35
6735	NYSE	PSA	Fri, Aug 19, 2022	352.07	353.63	349.77	351.23
6734	NYSE	PSA	Thu, Aug 18, 2022	355.29	357.13	350.52	352.85
6733	NYSE	PSA	Wed, Aug 17, 2022	350.00	356.50	348.43	355.27
6732	NYSE	PSA	Tue, Aug 16, 2022	352.41	355.53	351.11	353.22
6731	NYSE	PSA	Mon, Aug 15, 2022	352.59	355.41	351.56	355.34
6730	NYSE	PSA	Fri, Aug 12, 2022	348.30	351.98	347.75	351.70
6729	NYSE	PSA	Thu, Aug 11, 2022	346.50	350.47	344.90	346.44
6728	NYSE	PSA	Wed, Aug 10, 2022	346.42	347.41	341.41	345.99
6727	NYSE	PSA	Tue, Aug 9, 2022	336.67	343.49	335.86	342.93
6726	NYSE	PSA	Mon, Aug 8, 2022	334.00	337.88	331.70	335.71
6725	NYSE	PSA	Fri, Aug 5, 2022	320.00	334.60	320.00	331.20
6724	NYSE	PSA	Thu, Aug 4, 2022	330.66	332.85	326.48	330.57
6723	NYSE	PSA	Wed, Aug 3, 2022	322.62	331.72	321.60	328.40
6722	NYSE	PSA	Tue, Aug 2, 2022	323.50	327.83	320.37	320.94
6721	NYSE	PSA	Mon, Aug 1, 2022	324.31	327.44	323.77	324.42
6720	NYSE	PSA	Fri, Jul 29, 2022	324.25	328.93	322.79	326.41
6719	NYSE	PSA	Thu, Jul 28, 2022	327.90	337.62	327.05	323.95
6718	NYSE	PSA	Wed, Jul 27, 2022	326.00	327.40	323.40	326.28
6717	NYSE	PSA	Tue, Jul 26, 2022	322.56	327.73	322.33	326.71
6716	NYSE	PSA	Mon, Jul 25, 2022	328.13	328.65	320.25	323.92
6715	NYSE	PSA	Fri, Jul 22, 2022	320.05	323.86	317.57	319.33
6714	NYSE	PSA	Thu, Jul 21, 2022	315.90	319.38	313.76	319.28
6713	NYSE	PSA	Wed, Jul 20, 2022	315.61	318.55	313.71	316.00
6712	NYSE	PSA	Tue, Jul 19, 2022	311.17	316.40	309.60	316.28
6711	NYSE	PSA	Mon, Jul 18, 2022	315.23	316.64	307.22	308.96
6710	NYSE	PSA	Fri, Jul 15, 2022	311.16	313.99	307.38	313.32
6709	NYSE	PSA	Thu, Jul 14, 2022	299.79	307.66	299.79	306.43
6708	NYSE	PSA	Wed, Jul 13, 2022	304.02	309.32	301.72	306.08
6707	NYSE	PSA	Tue, Jul 12, 2022	311.15	314.59	304.90	307.37
6706	NYSE	PSA	Mon, Jul 11, 2022	314.40	317.28	313.49	313.80
6705	NYSE	PSA	Fri, Jul 8, 2022	314.79	317.57	312.39	315.83
6704	NYSE	PSA	Thu, Jul 7, 2022	317.54	319.56	312.81	314.79
6703	NYSE	PSA	Wed, Jul 6, 2022	316.55	320.26	314.10	317.02
6702	NYSE	PSA	Tue, Jul 5, 2022	315.00	315.30	307.66	314.71
6701	NYSE	PSA	Fri, Jul 1, 2022	312.35	318.25	312.11	317.37
6700	NYSE	PSA	Thu, Jun 30, 2022	308.72	316.95	308.31	312.67
6699	NYSE	PSA	Wed, Jun 29, 2022	311.46	313.25	309.08	311.06
6698	NYSE	PSA	Tue, Jun 28, 2022	316.46	318.19	311.09	311.46
6697	NYSE	PSA	Mon, Jun 27, 2022	313.00	316.23	311.09	313.71
6696	NYSE	PSA	Fri, Jun 24, 2022	310.30	314.84	307.53	314.19
6695	NYSE	PSA	Thu, Jun 23, 2022	308.01	310.35	305.21	308.17
6694	NYSE	PSA	Wed, Jun 22, 2022	300.45	310.64	300.45	306.23
6693	NYSE	PSA	Tue, Jun 21, 2022	301.40	305.12	299.45	302.09
6692	NYSE	PSA	Fri, Jun 17, 2022	301.11	306.21	296.63	298.54
6691	NYSE	PSA	Thu, Jun 16, 2022	298.08	305.84	298.08	300.79
6690	NYSE	PSA	Wed, Jun 15, 2022	298.51	309.03	298.37	304.17
6689	NYSE	PSA	Tue, Jun 14, 2022	296.23	300.58	293.39	297.84
6688	NYSE	PSA	Mon, Jun 13, 2022	301.02	304.21	295.77	295.48
6687	NYSE	PSA	Fri, Jun 10, 2022	305.98	311.92	304.00	307.43
6686	NYSE	PSA	Thu, Jun 9, 2022	315.28	319.40	309.64	309.76
6685	NYSE	PSA	Wed, Jun 8, 2022	328.64	328.64	315.86	316.56
6684	NYSE	PSA	Tue, Jun 7, 2022	321.63	330.95	320.35	330.65
6683	NYSE	PSA	Mon, Jun 6, 2022	332.65	332.65	321.88	322.51
6682	NYSE	PSA	Fri, Jun 3, 2022	330.46	334.68	327.14	330.72
6681	NYSE	PSA	Thu, Jun 2, 2022	328.65	333.10	321.51	332.92
6680	NYSE	PSA	Wed, Jun 1, 2022	331.05	334.75	324.98	330.62
6679	NYSE	PSA	Tue, May 31, 2022	333.71	334.52	329.71	330.64
6678	NYSE	PSA	Fri, May 27, 2022	327.33	336.51	327.33	335.77
6677	NYSE	PSA	Thu, May 26, 2022	326.44	328.97	324.81	325.90
6676	NYSE	PSA	Wed, May 25, 2022	324.45	327.15	319.51	324.87
6675	NYSE	PSA	Tue, May 24, 2022	318.83	327.20	318.00	325.99
6674	NYSE	PSA	Mon, May 23, 2022	315.89	320.19	310.87	320.10
6673	NYSE	PSA	Fri, May 20, 2022	312.50	313.63	309.02	312.91
6672	NYSE	PSA	Thu, May 19, 2022	305.61	312.35	303.58	309.77
6671	NYSE	PSA	Wed, May 18, 2022	316.14	316.72	305.93	306.90
6670	NYSE	PSA	Tue, May 17, 2022	321.64	321.64	312.64	316.46
6669	NYSE	PSA	Mon, May 16, 2022	318.50	321.11	316.18	319.17
6668	NYSE	PSA	Fri, May 13, 2022	316.81	319.32	311.61	318.53
6667	NYSE	PSA	Thu, May 12, 2022	315.04	317.34	309.63	314.14
6666	NYSE	PSA	Wed, May 11, 2022	313.40	320.31	312.05	312.79
6665	NYSE	PSA	Tue, May 10, 2022	318.11	320.26	311.35	312.37
6664	NYSE	PSA	Mon, May 9, 2022	331.00	331.68	312.73	313.69
6663	NYSE	PSA	Fri, May 6, 2022	345.79	346.93	332.38	336.88
6662	NYSE	PSA	Thu, May 5, 2022	356.03	357.16	345.44	349.27
6661	NYSE	PSA	Wed, May 4, 2022	348.08	356.20	345.94	355.17
6660	NYSE	PSA	Tue, May 3, 2022	361.05	361.47	353.29	357.01
6659	NYSE	PSA	Mon, May 2, 2022	373.66	374.95	352.83	360.05
6658	NYSE	PSA	Fri, Apr 29, 2022	395.14	395.46	370.43	371.50
6657	NYSE	PSA	Thu, Apr 28, 2022	395.14	399.70	390.79	398.97
6656	NYSE	PSA	Wed, Apr 27, 2022	395.70	400.33	391.07	391.38
6655	NYSE	PSA	Tue, Apr 26, 2022	400.69	403.94	393.54	394.20
6654	NYSE	PSA	Mon, Apr 25, 2022	402.92	403.73	392.77	399.00
6653	NYSE	PSA	Fri, Apr 22, 2022	412.10	413.34	402.01	402.36
6652	NYSE	PSA	Thu, Apr 21, 2022	420.53	421.76	412.52	412.57
6651	NYSE	PSA	Wed, Apr 20, 2022	413.35	421.35	413.07	419.90
6650	NYSE	PSA	Tue, Apr 19, 2022	411.99	416.31	411.02	413.17
6649	NYSE	PSA	Mon, Apr 18, 2022	408.53	411.62	407.39	409.61
6648	NYSE	PSA	Thu, Apr 14, 2022	406.56	410.70	404.07	408.50
6647	NYSE	PSA	Wed, Apr 13, 2022	407.43	409.53	402.82	405.65
6646	NYSE	PSA	Tue, Apr 12, 2022	401.73	407.61	398.93	406.77
6645	NYSE	PSA	Mon, Apr 11, 2022	409.36	411.67	398.82	401.80
6644	NYSE	PSA	Fri, Apr 8, 2022	409.99	411.89	408.24	408.95
6643	NYSE	PSA	Thu, Apr 7, 2022	405.00	410.64	402.18	409.20
6642	NYSE	PSA	Wed, Apr 6, 2022	397.28	409.44	394.61	408.58
6641	NYSE	PSA	Tue, Apr 5, 2022	392.32	402.69	392.32	395.72
6640	NYSE	PSA	Mon, Apr 4, 2022	396.62	398.01	388.46	394.10
6639	NYSE	PSA	Fri, Apr 1, 2022	391.27	397.26	390.56	396.51
6638	NYSE	PSA	Thu, Mar 31, 2022	397.96	400.45	390.27	390.28
6637	NYSE	PSA	Wed, Mar 30, 2022	395.36	397.43	393.34	396.16
6636	NYSE	PSA	Tue, Mar 29, 2022	392.50	398.40	382.59	396.47
6635	NYSE	PSA	Mon, Mar 28, 2022	376.62	384.84	376.06	383.36
6634	NYSE	PSA	Fri, Mar 25, 2022	374.00	376.41	371.00	376.00
6633	NYSE	PSA	Thu, Mar 24, 2022	368.04	373.12	368.01	373.12
6632	NYSE	PSA	Wed, Mar 23, 2022	370.03	371.98	366.17	368.05
6631	NYSE	PSA	Tue, Mar 22, 2022	369.46	371.39	365.13	370.38
6630	NYSE	PSA	Mon, Mar 21, 2022	366.76	371.44	365.19	367.56
6629	NYSE	PSA	Fri, Mar 18, 2022	371.57	372.66	363.99	365.71
6628	NYSE	PSA	Thu, Mar 17, 2022	358.68	367.42	358.66	365.78
6627	NYSE	PSA	Wed, Mar 16, 2022	356.58	359.79	351.00	357.72
6626	NYSE	PSA	Tue, Mar 15, 2022	362.90	362.90	351.94	355.14
6625	NYSE	PSA	Mon, Mar 14, 2022	368.37	369.24	358.71	358.07
6624	NYSE	PSA	Fri, Mar 11, 2022	370.02	373.04	365.75	365.99
6623	NYSE	PSA	Thu, Mar 10, 2022	367.51	371.10	366.21	369.67
6622	NYSE	PSA	Wed, Mar 9, 2022	370.00	373.01	365.55	369.63
6621	NYSE	PSA	Tue, Mar 8, 2022	374.06	375.52	366.22	367.20
6620	NYSE	PSA	Mon, Mar 7, 2022	376.19	380.42	373.91	376.15
6619	NYSE	PSA	Fri, Mar 4, 2022	370.75	379.85	369.47	377.36
6618	NYSE	PSA	Thu, Mar 3, 2022	367.00	374.10	366.00	372.96
6617	NYSE	PSA	Wed, Mar 2, 2022	359.93	366.16	359.08	365.29
6616	NYSE	PSA	Tue, Mar 1, 2022	357.49	362.32	355.05	358.98
6615	NYSE	PSA	Mon, Feb 28, 2022	358.59	360.08	352.56	355.02
6614	NYSE	PSA	Fri, Feb 25, 2022	353.91	362.72	353.12	362.70
6613	NYSE	PSA	Thu, Feb 24, 2022	348.96	353.29	342.80	351.63
6612	NYSE	PSA	Wed, Feb 23, 2022	373.19	373.19	352.27	353.45
6611	NYSE	PSA	Tue, Feb 22, 2022	342.92	346.27	340.08	342.38
6610	NYSE	PSA	Fri, Feb 18, 2022	345.18	347.47	343.33	343.56
6609	NYSE	PSA	Thu, Feb 17, 2022	350.98	350.98	345.77	346.06
6608	NYSE	PSA	Wed, Feb 16, 2022	352.62	353.60	347.00	351.72
6607	NYSE	PSA	Tue, Feb 15, 2022	357.80	358.83	350.66	351.59
6606	NYSE	PSA	Mon, Feb 14, 2022	357.93	361.24	354.35	355.64
6605	NYSE	PSA	Fri, Feb 11, 2022	359.42	361.56	353.78	358.17
6604	NYSE	PSA	Thu, Feb 10, 2022	363.59	367.57	357.06	359.09
6603	NYSE	PSA	Wed, Feb 9, 2022	366.36	369.57	364.20	369.19
6602	NYSE	PSA	Tue, Feb 8, 2022	363.48	365.63	360.33	362.44
6601	NYSE	PSA	Mon, Feb 7, 2022	362.85	364.70	359.90	362.75
6600	NYSE	PSA	Fri, Feb 4, 2022	364.98	367.51	361.00	362.85
6599	NYSE	PSA	Thu, Feb 3, 2022	368.23	369.63	365.95	367.33
6598	NYSE	PSA	Wed, Feb 2, 2022	357.20	370.80	356.00	370.36
6597	NYSE	PSA	Tue, Feb 1, 2022	359.64	359.72	350.50	355.34
6596	NYSE	PSA	Mon, Jan 31, 2022	360.04	363.41	355.98	358.53
6595	NYSE	PSA	Fri, Jan 28, 2022	347.16	360.60	340.96	360.57
6594	NYSE	PSA	Thu, Jan 27, 2022	348.42	353.64	343.20	346.26
6593	NYSE	PSA	Wed, Jan 26, 2022	352.35	357.76	345.65	348.18
6592	NYSE	PSA	Tue, Jan 25, 2022	349.81	354.91	345.32	352.50
6591	NYSE	PSA	Mon, Jan 24, 2022	352.52	352.93	341.00	352.13
6590	NYSE	PSA	Fri, Jan 21, 2022	354.84	356.27	350.00	353.35
6589	NYSE	PSA	Thu, Jan 20, 2022	356.51	362.53	351.56	352.42
6588	NYSE	PSA	Wed, Jan 19, 2022	360.18	364.64	356.87	357.04
6587	NYSE	PSA	Tue, Jan 18, 2022	361.00	361.40	355.82	359.73
6586	NYSE	PSA	Fri, Jan 14, 2022	363.39	364.74	358.20	361.79
6585	NYSE	PSA	Thu, Jan 13, 2022	367.43	368.77	363.44	364.38
6584	NYSE	PSA	Wed, Jan 12, 2022	362.02	368.77	362.02	367.43
6583	NYSE	PSA	Tue, Jan 11, 2022	360.53	363.67	356.78	362.85
6582	NYSE	PSA	Mon, Jan 10, 2022	355.71	361.62	355.56	359.82
6581	NYSE	PSA	Fri, Jan 7, 2022	364.00	365.56	355.67	355.91
6580	NYSE	PSA	Thu, Jan 6, 2022	364.00	366.80	359.42	365.34
6579	NYSE	PSA	Wed, Jan 5, 2022	363.93	365.50	357.67	361.77
6578	NYSE	PSA	Tue, Jan 4, 2022	365.03	367.86	363.55	365.03
6577	NYSE	PSA	Mon, Jan 3, 2022	373.24	373.39	359.62	365.28
6576	NYSE	PSA	Fri, Dec 31, 2021	372.94	377.36	372.60	374.56
6575	NYSE	PSA	Thu, Dec 30, 2021	373.00	374.07	369.66	372.46
6574	NYSE	PSA	Wed, Dec 29, 2021	371.40	373.32	368.81	372.62
6573	NYSE	PSA	Tue, Dec 28, 2021	368.09	370.73	367.32	370.62
6572	NYSE	PSA	Mon, Dec 27, 2021	363.51	368.81	362.49	368.80
6571	NYSE	PSA	Thu, Dec 23, 2021	364.55	364.79	359.47	362.45
6570	NYSE	PSA	Wed, Dec 22, 2021	363.40	366.52	362.73	365.43
6569	NYSE	PSA	Tue, Dec 21, 2021	366.23	369.34	360.70	361.79
6568	NYSE	PSA	Mon, Dec 20, 2021	362.14	367.13	357.66	365.97
6567	NYSE	PSA	Fri, Dec 17, 2021	363.73	368.97	361.16	361.74
6566	NYSE	PSA	Thu, Dec 16, 2021	360.84	364.23	358.17	363.00
6565	NYSE	PSA	Wed, Dec 15, 2021	356.00	363.12	355.18	361.50
6564	NYSE	PSA	Tue, Dec 14, 2021	355.91	356.32	347.52	352.29
6563	NYSE	PSA	Mon, Dec 13, 2021	347.54	357.30	347.17	353.21
6562	NYSE	PSA	Fri, Dec 10, 2021	343.50	348.53	342.45	348.00
6561	NYSE	PSA	Thu, Dec 9, 2021	343.49	344.98	341.11	342.30
6560	NYSE	PSA	Wed, Dec 8, 2021	340.30	344.03	336.71	343.41
6559	NYSE	PSA	Tue, Dec 7, 2021	340.97	344.42	339.12	340.26
6558	NYSE	PSA	Mon, Dec 6, 2021	337.19	340.60	334.01	339.50
6557	NYSE	PSA	Fri, Dec 3, 2021	335.99	337.24	331.40	335.34
6556	NYSE	PSA	Thu, Dec 2, 2021	328.89	338.63	328.01	334.99
6555	NYSE	PSA	Wed, Dec 1, 2021	329.68	336.67	325.41	325.63
6554	NYSE	PSA	Tue, Nov 30, 2021	330.27	333.31	325.98	327.38
6553	NYSE	PSA	Mon, Nov 29, 2021	330.62	334.95	327.00	331.89
6552	NYSE	PSA	Fri, Nov 26, 2021	332.25	335.38	327.02	327.02
6551	NYSE	PSA	Wed, Nov 24, 2021	330.70	335.91	329.88	335.05
6550	NYSE	PSA	Tue, Nov 23, 2021	329.41	332.04	327.76	330.38
6549	NYSE	PSA	Mon, Nov 22, 2021	331.74	333.64	328.51	329.19
6548	NYSE	PSA	Fri, Nov 19, 2021	337.51	337.51	331.72	331.74
6547	NYSE	PSA	Thu, Nov 18, 2021	334.40	337.53	330.34	335.85
6546	NYSE	PSA	Wed, Nov 17, 2021	326.57	335.02	323.64	333.54
6545	NYSE	PSA	Tue, Nov 16, 2021	332.33	332.82	326.73	328.18
6544	NYSE	PSA	Mon, Nov 15, 2021	329.22	331.74	325.90	331.73
6543	NYSE	PSA	Fri, Nov 12, 2021	328.66	331.02	325.49	329.18
6542	NYSE	PSA	Thu, Nov 11, 2021	329.15	329.26	325.13	329.02
6541	NYSE	PSA	Wed, Nov 10, 2021	325.08	329.16	325.08	327.15
6540	NYSE	PSA	Tue, Nov 9, 2021	323.71	326.81	322.80	325.00
6539	NYSE	PSA	Mon, Nov 8, 2021	323.63	324.97	318.93	323.46
6538	NYSE	PSA	Fri, Nov 5, 2021	334.46	334.46	319.77	322.88
6537	NYSE	PSA	Thu, Nov 4, 2021	333.00	337.17	330.99	332.55
6536	NYSE	PSA	Wed, Nov 3, 2021	338.52	340.95	330.01	332.74
6535	NYSE	PSA	Tue, Nov 2, 2021	333.52	340.68	330.63	337.71
6534	NYSE	PSA	Mon, Nov 1, 2021	332.66	333.80	323.44	331.64
6533	NYSE	PSA	Fri, Oct 29, 2021	329.31	335.71	328.29	332.18
6532	NYSE	PSA	Thu, Oct 28, 2021	323.67	332.22	323.67	331.62
6531	NYSE	PSA	Wed, Oct 27, 2021	327.79	327.79	321.80	322.44
6530	NYSE	PSA	Tue, Oct 26, 2021	327.80	328.91	324.30	326.88
6529	NYSE	PSA	Mon, Oct 25, 2021	326.92	329.91	324.15	328.51
6528	NYSE	PSA	Fri, Oct 22, 2021	324.03	327.18	323.72	326.33
6527	NYSE	PSA	Thu, Oct 21, 2021	323.73	324.03	320.25	322.51
6526	NYSE	PSA	Wed, Oct 20, 2021	321.77	322.98	319.97	322.44
6525	NYSE	PSA	Tue, Oct 19, 2021	322.86	323.92	320.10	321.00
6524	NYSE	PSA	Mon, Oct 18, 2021	320.49	323.83	318.58	322.22
6523	NYSE	PSA	Fri, Oct 15, 2021	326.86	327.04	316.53	319.42
6522	NYSE	PSA	Thu, Oct 14, 2021	318.90	326.17	317.02	325.88
6521	NYSE	PSA	Wed, Oct 13, 2021	310.84	317.97	310.02	317.32
6520	NYSE	PSA	Tue, Oct 12, 2021	303.93	313.18	303.15	311.31
6519	NYSE	PSA	Mon, Oct 11, 2021	299.98	302.84	298.20	302.10
6518	NYSE	PSA	Fri, Oct 8, 2021	301.54	302.24	299.13	299.72
6517	NYSE	PSA	Thu, Oct 7, 2021	302.30	305.47	300.29	301.53
6516	NYSE	PSA	Wed, Oct 6, 2021	295.00	302.09	293.47	301.42
6515	NYSE	PSA	Tue, Oct 5, 2021	299.42	299.63	294.88	295.26
6514	NYSE	PSA	Mon, Oct 4, 2021	296.49	299.39	295.69	298.05
6513	NYSE	PSA	Fri, Oct 1, 2021	298.02	299.09	293.78	297.20
6512	NYSE	PSA	Thu, Sep 30, 2021	304.12	304.12	296.40	297.10
6511	NYSE	PSA	Wed, Sep 29, 2021	300.03	304.34	299.01	302.32
6510	NYSE	PSA	Tue, Sep 28, 2021	294.63	301.09	292.32	299.52
6509	NYSE	PSA	Mon, Sep 27, 2021	303.88	305.27	296.66	296.74
6508	NYSE	PSA	Fri, Sep 24, 2021	305.81	307.68	302.39	303.88
6507	NYSE	PSA	Thu, Sep 23, 2021	309.27	310.75	304.88	305.42
6506	NYSE	PSA	Wed, Sep 22, 2021	313.86	313.86	307.43	309.19
6505	NYSE	PSA	Tue, Sep 21, 2021	312.43	315.65	311.83	311.93
6504	NYSE	PSA	Mon, Sep 20, 2021	310.42	315.66	308.56	312.14
6503	NYSE	PSA	Fri, Sep 17, 2021	315.06	318.09	310.25	311.04
6502	NYSE	PSA	Thu, Sep 16, 2021	319.50	321.47	315.94	317.39
6501	NYSE	PSA	Wed, Sep 15, 2021	318.39	322.15	317.48	319.51
6500	NYSE	PSA	Tue, Sep 14, 2021	320.29	320.29	314.94	317.42
6499	NYSE	PSA	Mon, Sep 13, 2021	324.58	326.92	321.04	319.20
6498	NYSE	PSA	Fri, Sep 10, 2021	324.41	326.98	322.51	323.23
6497	NYSE	PSA	Thu, Sep 9, 2021	330.88	330.88	323.69	324.17
6496	NYSE	PSA	Wed, Sep 8, 2021	325.83	332.95	325.83	330.53
6495	NYSE	PSA	Tue, Sep 7, 2021	331.02	331.68	324.18	326.70
6494	NYSE	PSA	Fri, Sep 3, 2021	330.20	331.03	325.63	330.76
6493	NYSE	PSA	Thu, Sep 2, 2021	329.87	331.29	327.27	331.04
6492	NYSE	PSA	Wed, Sep 1, 2021	323.76	330.32	322.33	329.69
6491	NYSE	PSA	Tue, Aug 31, 2021	319.52	324.37	316.88	323.61
6490	NYSE	PSA	Mon, Aug 30, 2021	317.13	320.73	317.13	320.55
6489	NYSE	PSA	Fri, Aug 27, 2021	317.48	318.62	315.54	317.69
6488	NYSE	PSA	Thu, Aug 26, 2021	317.43	319.28	316.22	316.27
6487	NYSE	PSA	Wed, Aug 25, 2021	316.94	318.50	315.82	316.38
6486	NYSE	PSA	Tue, Aug 24, 2021	321.06	321.42	314.86	317.83
6485	NYSE	PSA	Mon, Aug 23, 2021	324.25	325.55	320.98	321.23
6484	NYSE	PSA	Fri, Aug 20, 2021	322.03	326.44	320.32	324.28
6483	NYSE	PSA	Thu, Aug 19, 2021	320.17	323.71	319.92	322.47
6482	NYSE	PSA	Wed, Aug 18, 2021	318.16	321.12	317.84	320.22
6481	NYSE	PSA	Tue, Aug 17, 2021	317.72	320.11	316.29	319.51
6480	NYSE	PSA	Mon, Aug 16, 2021	315.71	318.58	314.15	318.11
6479	NYSE	PSA	Fri, Aug 13, 2021	315.45	316.28	313.22	314.67
6478	NYSE	PSA	Thu, Aug 12, 2021	313.25	315.50	311.47	315.00
6477	NYSE	PSA	Wed, Aug 11, 2021	311.65	313.73	310.36	312.00
6476	NYSE	PSA	Tue, Aug 10, 2021	311.81	314.86	309.96	311.00
6475	NYSE	PSA	Mon, Aug 9, 2021	304.59	310.35	304.13	309.78
6474	NYSE	PSA	Fri, Aug 6, 2021	308.72	311.03	304.67	304.73
6473	NYSE	PSA	Thu, Aug 5, 2021	307.80	308.91	304.46	308.91
6472	NYSE	PSA	Wed, Aug 4, 2021	310.70	313.62	304.61	306.51
6471	NYSE	PSA	Tue, Aug 3, 2021	311.93	313.04	307.14	309.58
6470	NYSE	PSA	Mon, Aug 2, 2021	314.06	315.01	310.92	311.01
6469	NYSE	PSA	Fri, Jul 30, 2021	313.21	316.95	312.42	312.48
6468	NYSE	PSA	Thu, Jul 29, 2021	313.29	314.99	311.61	311.81
6467	NYSE	PSA	Wed, Jul 28, 2021	314.44	315.90	311.89	313.00
6466	NYSE	PSA	Tue, Jul 27, 2021	313.93	315.17	311.81	313.90
6465	NYSE	PSA	Mon, Jul 26, 2021	312.74	314.10	310.66	313.66
6464	NYSE	PSA	Fri, Jul 23, 2021	310.20	314.36	309.23	313.80
6463	NYSE	PSA	Thu, Jul 22, 2021	307.99	310.13	307.52	309.25
6462	NYSE	PSA	Wed, Jul 21, 2021	311.39	311.97	308.11	308.29
6461	NYSE	PSA	Tue, Jul 20, 2021	310.81	313.99	310.81	312.19
6460	NYSE	PSA	Mon, Jul 19, 2021	313.14	313.56	305.82	308.52
6459	NYSE	PSA	Fri, Jul 16, 2021	314.31	315.93	313.27	313.94
6458	NYSE	PSA	Thu, Jul 15, 2021	313.46	314.55	311.74	313.48
6457	NYSE	PSA	Wed, Jul 14, 2021	310.00	314.64	310.00	312.98
6456	NYSE	PSA	Tue, Jul 13, 2021	313.82	314.32	309.79	310.28
6455	NYSE	PSA	Mon, Jul 12, 2021	311.68	314.59	311.58	313.74
6454	NYSE	PSA	Fri, Jul 9, 2021	307.65	312.03	306.47	311.68
6453	NYSE	PSA	Thu, Jul 8, 2021	306.82	309.99	306.35	307.18
6452	NYSE	PSA	Wed, Jul 7, 2021	308.10	309.74	305.00	308.20
6451	NYSE	PSA	Tue, Jul 6, 2021	302.28	308.52	300.57	307.94
6450	NYSE	PSA	Fri, Jul 2, 2021	301.17	303.36	299.63	302.72
6449	NYSE	PSA	Thu, Jul 1, 2021	300.54	302.83	299.38	300.34
6448	NYSE	PSA	Wed, Jun 30, 2021	303.11	305.85	300.17	300.69
6447	NYSE	PSA	Tue, Jun 29, 2021	304.46	305.63	303.26	303.48
6446	NYSE	PSA	Mon, Jun 28, 2021	305.01	305.15	302.54	304.50
6445	NYSE	PSA	Fri, Jun 25, 2021	301.94	305.05	300.98	304.75
6444	NYSE	PSA	Thu, Jun 24, 2021	303.51	304.67	300.62	301.84
6443	NYSE	PSA	Wed, Jun 23, 2021	301.21	304.93	300.57	303.76
6442	NYSE	PSA	Tue, Jun 22, 2021	303.48	305.59	302.33	302.45
6441	NYSE	PSA	Mon, Jun 21, 2021	299.39	304.49	298.36	303.55
6440	NYSE	PSA	Fri, Jun 18, 2021	296.57	299.67	295.87	298.36
6439	NYSE	PSA	Thu, Jun 17, 2021	292.17	295.68	290.41	295.64
6438	NYSE	PSA	Wed, Jun 16, 2021	293.68	295.54	292.10	292.21
6437	NYSE	PSA	Tue, Jun 15, 2021	294.09	294.69	292.24	293.19
6436	NYSE	PSA	Mon, Jun 14, 2021	294.00	294.79	292.04	294.63
6435	NYSE	PSA	Fri, Jun 11, 2021	294.96	296.11	293.33	293.81
6434	NYSE	PSA	Thu, Jun 10, 2021	293.39	295.92	293.28	295.47
6433	NYSE	PSA	Wed, Jun 9, 2021	294.00	295.23	293.24	293.84
6432	NYSE	PSA	Tue, Jun 8, 2021	292.10	294.14	291.46	293.40
6431	NYSE	PSA	Mon, Jun 7, 2021	289.69	293.07	288.54	291.22
6430	NYSE	PSA	Fri, Jun 4, 2021	290.53	291.00	287.67	288.71
6429	NYSE	PSA	Thu, Jun 3, 2021	287.85	289.38	286.71	288.85
6428	NYSE	PSA	Wed, Jun 2, 2021	287.12	289.72	285.21	287.99
6427	NYSE	PSA	Tue, Jun 1, 2021	283.36	285.68	281.64	285.56
6426	NYSE	PSA	Fri, May 28, 2021	282.10	283.05	280.64	282.48
6425	NYSE	PSA	Thu, May 27, 2021	279.49	280.88	277.10	279.87
6424	NYSE	PSA	Wed, May 26, 2021	278.94	281.82	278.51	279.58
6423	NYSE	PSA	Tue, May 25, 2021	278.26	280.10	276.15	278.77
6422	NYSE	PSA	Mon, May 24, 2021	277.63	279.73	276.45	278.45
6421	NYSE	PSA	Fri, May 21, 2021	278.63	280.74	275.27	276.73
6420	NYSE	PSA	Thu, May 20, 2021	275.90	279.88	275.23	279.29
6419	NYSE	PSA	Wed, May 19, 2021	274.76	276.55	270.43	276.54
6418	NYSE	PSA	Tue, May 18, 2021	274.68	276.66	273.77	275.57
6417	NYSE	PSA	Mon, May 17, 2021	274.74	277.88	273.51	276.58
6416	NYSE	PSA	Fri, May 14, 2021	273.22	275.25	271.99	273.45
6415	NYSE	PSA	Thu, May 13, 2021	270.09	275.74	269.66	273.95
6414	NYSE	PSA	Wed, May 12, 2021	274.45	275.51	269.55	269.71
6413	NYSE	PSA	Tue, May 11, 2021	276.83	276.83	272.29	274.32
6412	NYSE	PSA	Mon, May 10, 2021	277.65	279.82	276.65	277.16
6411	NYSE	PSA	Fri, May 7, 2021	275.15	277.60	274.20	277.27
6410	NYSE	PSA	Thu, May 6, 2021	275.29	276.75	274.00	275.21
6409	NYSE	PSA	Wed, May 5, 2021	278.13	278.13	273.46	274.62
6408	NYSE	PSA	Tue, May 4, 2021	279.56	283.07	278.35	279.35
6407	NYSE	PSA	Mon, May 3, 2021	281.49	282.06	276.05	278.03
6406	NYSE	PSA	Fri, Apr 30, 2021	279.47	282.09	277.48	281.16
6405	NYSE	PSA	Thu, Apr 29, 2021	274.57	279.92	273.62	279.48
6404	NYSE	PSA	Wed, Apr 28, 2021	275.43	276.42	273.03	273.23
6403	NYSE	PSA	Tue, Apr 27, 2021	275.50	275.87	273.74	275.06
6402	NYSE	PSA	Mon, Apr 26, 2021	277.75	278.78	274.27	275.12
6401	NYSE	PSA	Fri, Apr 23, 2021	276.83	277.74	275.11	276.77
6400	NYSE	PSA	Thu, Apr 22, 2021	273.63	276.99	272.44	276.53
6399	NYSE	PSA	Wed, Apr 21, 2021	274.22	275.71	272.19	273.56
6398	NYSE	PSA	Tue, Apr 20, 2021	270.50	276.29	270.15	273.37
6397	NYSE	PSA	Mon, Apr 19, 2021	266.80	270.52	265.59	270.38
6396	NYSE	PSA	Fri, Apr 16, 2021	268.60	268.74	266.61	266.80
6395	NYSE	PSA	Thu, Apr 15, 2021	265.57	268.26	264.96	267.75
6394	NYSE	PSA	Wed, Apr 14, 2021	266.24	266.24	262.81	263.69
6393	NYSE	PSA	Tue, Apr 13, 2021	261.58	267.27	261.17	266.95
6392	NYSE	PSA	Mon, Apr 12, 2021	258.88	261.30	257.62	260.86
6391	NYSE	PSA	Fri, Apr 9, 2021	257.79	259.44	257.42	257.88
6390	NYSE	PSA	Thu, Apr 8, 2021	255.60	259.08	255.60	256.76
6389	NYSE	PSA	Wed, Apr 7, 2021	255.54	256.33	253.86	255.72
6388	NYSE	PSA	Tue, Apr 6, 2021	254.31	255.36	252.00	255.31
6387	NYSE	PSA	Mon, Apr 5, 2021	251.65	255.59	250.58	255.27
6386	NYSE	PSA	Thu, Apr 1, 2021	248.28	252.12	247.41	251.94
6385	NYSE	PSA	Wed, Mar 31, 2021	247.00	249.97	244.56	246.76
6384	NYSE	PSA	Tue, Mar 30, 2021	248.29	248.88	245.93	247.03
6383	NYSE	PSA	Mon, Mar 29, 2021	243.94	250.16	241.96	247.99
6382	NYSE	PSA	Fri, Mar 26, 2021	241.97	244.83	239.83	244.59
6381	NYSE	PSA	Thu, Mar 25, 2021	242.39	242.50	237.52	241.30
6380	NYSE	PSA	Wed, Mar 24, 2021	241.60	242.80	240.17	241.14
6379	NYSE	PSA	Tue, Mar 23, 2021	237.42	243.29	236.72	242.90
6378	NYSE	PSA	Mon, Mar 22, 2021	233.46	237.71	233.00	236.70
6377	NYSE	PSA	Fri, Mar 19, 2021	242.57	243.00	233.46	233.46
6376	NYSE	PSA	Thu, Mar 18, 2021	240.42	242.31	238.39	242.01
6375	NYSE	PSA	Wed, Mar 17, 2021	245.11	245.11	239.83	241.66
6374	NYSE	PSA	Tue, Mar 16, 2021	243.07	245.90	241.66	245.33
6373	NYSE	PSA	Mon, Mar 15, 2021	242.32	243.58	239.64	242.48
6372	NYSE	PSA	Fri, Mar 12, 2021	238.42	243.16	238.42	241.05
6371	NYSE	PSA	Thu, Mar 11, 2021	238.91	241.80	238.46	238.61
6370	NYSE	PSA	Wed, Mar 10, 2021	240.66	240.66	237.20	239.84
6369	NYSE	PSA	Tue, Mar 9, 2021	238.67	242.31	238.01	240.03
6368	NYSE	PSA	Mon, Mar 8, 2021	236.23	240.82	234.53	238.65
6367	NYSE	PSA	Fri, Mar 5, 2021	231.80	235.53	229.50	235.05
6366	NYSE	PSA	Thu, Mar 4, 2021	231.54	234.44	229.14	231.35
6365	NYSE	PSA	Wed, Mar 3, 2021	232.98	233.98	230.72	230.85
6364	NYSE	PSA	Tue, Mar 2, 2021	231.26	236.03	230.23	234.43
6363	NYSE	PSA	Mon, Mar 1, 2021	236.00	238.86	231.80	231.97
6362	NYSE	PSA	Fri, Feb 26, 2021	243.73	244.83	233.85	233.94
6361	NYSE	PSA	Thu, Feb 25, 2021	243.26	246.52	240.26	243.36
6360	NYSE	PSA	Wed, Feb 24, 2021	241.81	244.99	241.20	242.61
6359	NYSE	PSA	Tue, Feb 23, 2021	239.51	246.21	239.51	242.34
6358	NYSE	PSA	Mon, Feb 22, 2021	234.59	238.39	233.25	237.76
6357	NYSE	PSA	Fri, Feb 19, 2021	235.65	236.87	233.76	234.70
6356	NYSE	PSA	Thu, Feb 18, 2021	233.38	236.09	233.38	235.00
6355	NYSE	PSA	Wed, Feb 17, 2021	229.95	234.54	229.63	234.07
6354	NYSE	PSA	Tue, Feb 16, 2021	231.60	231.80	226.54	229.95
6353	NYSE	PSA	Fri, Feb 12, 2021	232.48	232.95	229.50	231.86
6352	NYSE	PSA	Thu, Feb 11, 2021	232.94	234.15	231.61	233.07
6351	NYSE	PSA	Wed, Feb 10, 2021	237.64	237.69	231.35	234.10
6350	NYSE	PSA	Tue, Feb 9, 2021	233.69	236.74	232.95	236.37
6349	NYSE	PSA	Mon, Feb 8, 2021	228.73	232.71	227.56	232.51
6348	NYSE	PSA	Fri, Feb 5, 2021	231.51	231.51	228.75	229.34
6347	NYSE	PSA	Thu, Feb 4, 2021	232.14	235.98	230.30	230.85
6346	NYSE	PSA	Wed, Feb 3, 2021	229.14	232.79	226.80	231.30
6345	NYSE	PSA	Tue, Feb 2, 2021	231.85	232.66	229.83	230.30
6344	NYSE	PSA	Mon, Feb 1, 2021	229.13	232.77	226.29	232.69
6343	NYSE	PSA	Fri, Jan 29, 2021	226.66	230.09	224.82	227.62
6342	NYSE	PSA	Thu, Jan 28, 2021	228.07	230.15	225.45	227.51
6341	NYSE	PSA	Wed, Jan 27, 2021	227.33	228.98	224.89	228.05
6340	NYSE	PSA	Tue, Jan 26, 2021	225.86	228.69	225.33	227.84
6339	NYSE	PSA	Mon, Jan 25, 2021	223.44	226.50	221.94	225.82
6338	NYSE	PSA	Fri, Jan 22, 2021	222.85	223.85	221.58	222.79
6337	NYSE	PSA	Thu, Jan 21, 2021	223.21	225.14	221.41	221.97
6336	NYSE	PSA	Wed, Jan 20, 2021	219.54	226.00	218.58	224.98
6335	NYSE	PSA	Tue, Jan 19, 2021	225.83	225.83	219.13	220.62
6334	NYSE	PSA	Fri, Jan 15, 2021	221.29	225.38	220.10	224.39
6333	NYSE	PSA	Thu, Jan 14, 2021	224.77	224.77	220.84	221.23
6332	NYSE	PSA	Wed, Jan 13, 2021	222.25	225.63	222.25	224.79
6331	NYSE	PSA	Tue, Jan 12, 2021	220.17	222.87	219.03	222.24
6330	NYSE	PSA	Mon, Jan 11, 2021	221.94	222.71	217.87	221.25
6329	NYSE	PSA	Fri, Jan 8, 2021	218.49	223.63	218.49	222.62
6328	NYSE	PSA	Thu, Jan 7, 2021	214.11	218.52	213.05	217.45
6327	NYSE	PSA	Wed, Jan 6, 2021	216.35	217.90	212.22	213.82
6326	NYSE	PSA	Tue, Jan 5, 2021	219.33	221.61	216.15	217.37
6325	NYSE	PSA	Mon, Jan 4, 2021	230.32	231.97	219.95	220.20
6324	NYSE	PSA	Thu, Dec 31, 2020	229.21	231.08	226.52	230.93
6323	NYSE	PSA	Wed, Dec 30, 2020	227.36	230.89	227.36	228.93
6322	NYSE	PSA	Tue, Dec 29, 2020	230.09	231.26	226.42	227.80
6321	NYSE	PSA	Mon, Dec 28, 2020	229.78	230.60	227.22	229.14
6320	NYSE	PSA	Thu, Dec 24, 2020	227.44	228.98	227.07	228.85
6319	NYSE	PSA	Wed, Dec 23, 2020	231.53	232.75	226.77	227.00
6318	NYSE	PSA	Tue, Dec 22, 2020	228.97	232.35	228.17	232.19
6317	NYSE	PSA	Mon, Dec 21, 2020	227.58	230.20	226.11	228.71
6316	NYSE	PSA	Fri, Dec 18, 2020	232.72	232.94	227.71	228.93
6315	NYSE	PSA	Thu, Dec 17, 2020	227.80	233.26	227.08	232.56
6314	NYSE	PSA	Wed, Dec 16, 2020	225.16	228.00	224.35	225.96
6313	NYSE	PSA	Tue, Dec 15, 2020	224.26	225.18	219.55	225.16
6312	NYSE	PSA	Mon, Dec 14, 2020	226.00	229.74	222.46	223.74
6311	NYSE	PSA	Fri, Dec 11, 2020	216.55	220.93	216.55	220.06
6310	NYSE	PSA	Thu, Dec 10, 2020	219.09	221.00	216.20	216.58
6309	NYSE	PSA	Wed, Dec 9, 2020	222.04	223.54	217.54	219.64
6308	NYSE	PSA	Tue, Dec 8, 2020	224.78	224.99	221.77	221.88
6307	NYSE	PSA	Mon, Dec 7, 2020	224.00	226.53	223.97	224.68
6306	NYSE	PSA	Fri, Dec 4, 2020	225.89	227.31	223.08	224.50
6305	NYSE	PSA	Thu, Dec 3, 2020	224.44	226.62	223.70	226.04
6304	NYSE	PSA	Wed, Dec 2, 2020	224.36	228.57	223.33	224.52
6303	NYSE	PSA	Tue, Dec 1, 2020	224.88	225.94	222.21	225.35
6302	NYSE	PSA	Mon, Nov 30, 2020	220.07	225.60	219.81	224.46
6301	NYSE	PSA	Fri, Nov 27, 2020	223.37	223.37	219.25	220.03
6300	NYSE	PSA	Wed, Nov 25, 2020	222.86	224.56	221.82	223.30
6299	NYSE	PSA	Tue, Nov 24, 2020	219.71	222.72	217.23	222.07
6298	NYSE	PSA	Mon, Nov 23, 2020	224.38	226.70	218.31	219.13
6297	NYSE	PSA	Fri, Nov 20, 2020	229.01	229.18	223.07	223.64
6296	NYSE	PSA	Thu, Nov 19, 2020	229.75	230.63	227.19	228.79
6295	NYSE	PSA	Wed, Nov 18, 2020	234.02	236.66	229.79	229.96
6294	NYSE	PSA	Tue, Nov 17, 2020	232.73	236.67	230.84	234.54
6293	NYSE	PSA	Mon, Nov 16, 2020	236.82	236.82	228.75	233.69
6292	NYSE	PSA	Fri, Nov 13, 2020	232.70	235.39	231.44	234.05
6291	NYSE	PSA	Thu, Nov 12, 2020	236.65	236.65	228.79	231.81
6290	NYSE	PSA	Wed, Nov 11, 2020	235.35	237.00	232.32	235.82
6289	NYSE	PSA	Tue, Nov 10, 2020	222.23	234.18	221.02	234.04
6288	NYSE	PSA	Mon, Nov 9, 2020	240.74	240.74	220.92	222.08
6287	NYSE	PSA	Fri, Nov 6, 2020	231.34	237.67	229.80	231.33
6286	NYSE	PSA	Thu, Nov 5, 2020	234.49	236.29	228.84	230.66
6285	NYSE	PSA	Wed, Nov 4, 2020	235.33	240.75	234.78	235.26
6284	NYSE	PSA	Tue, Nov 3, 2020	234.09	236.30	232.18	235.48
6283	NYSE	PSA	Mon, Nov 2, 2020	231.33	234.64	230.20	232.81
6282	NYSE	PSA	Fri, Oct 30, 2020	229.84	232.24	227.21	229.07
6281	NYSE	PSA	Thu, Oct 29, 2020	232.13	234.11	230.64	230.86
6280	NYSE	PSA	Wed, Oct 28, 2020	231.97	234.79	229.10	231.12
6279	NYSE	PSA	Tue, Oct 27, 2020	237.24	239.40	234.58	234.61
6278	NYSE	PSA	Mon, Oct 26, 2020	234.38	237.02	233.39	236.23
6277	NYSE	PSA	Fri, Oct 23, 2020	236.11	236.81	233.91	235.72
6276	NYSE	PSA	Thu, Oct 22, 2020	232.79	235.79	231.79	235.11
6275	NYSE	PSA	Wed, Oct 21, 2020	233.05	235.15	232.19	233.01
6274	NYSE	PSA	Tue, Oct 20, 2020	232.17	235.45	230.28	233.12
6273	NYSE	PSA	Mon, Oct 19, 2020	233.49	234.15	230.91	231.19
6272	NYSE	PSA	Fri, Oct 16, 2020	233.69	235.39	232.17	233.00
6271	NYSE	PSA	Thu, Oct 15, 2020	233.37	237.50	232.00	234.34
6270	NYSE	PSA	Wed, Oct 14, 2020	235.27	236.52	232.48	233.50
6269	NYSE	PSA	Tue, Oct 13, 2020	235.24	236.17	232.12	235.39
6268	NYSE	PSA	Mon, Oct 12, 2020	234.37	236.34	232.77	235.08
6267	NYSE	PSA	Fri, Oct 9, 2020	232.45	234.25	230.66	234.01
6266	NYSE	PSA	Thu, Oct 8, 2020	230.84	233.10	230.31	232.02
6265	NYSE	PSA	Wed, Oct 7, 2020	229.09	231.53	228.07	230.04
6264	NYSE	PSA	Tue, Oct 6, 2020	229.26	230.65	225.68	228.29
6263	NYSE	PSA	Mon, Oct 5, 2020	231.80	232.64	226.60	232.16
6262	NYSE	PSA	Fri, Oct 2, 2020	224.57	231.96	222.77	230.59
6261	NYSE	PSA	Thu, Oct 1, 2020	222.71	226.32	222.01	226.26
6260	NYSE	PSA	Wed, Sep 30, 2020	222.16	223.48	219.21	222.72
6259	NYSE	PSA	Tue, Sep 29, 2020	221.15	222.90	218.47	220.91
6258	NYSE	PSA	Mon, Sep 28, 2020	220.83	223.10	219.79	221.13
6257	NYSE	PSA	Fri, Sep 25, 2020	212.91	218.59	212.48	218.47
6256	NYSE	PSA	Thu, Sep 24, 2020	213.77	217.69	213.52	214.64
6255	NYSE	PSA	Wed, Sep 23, 2020	218.57	218.74	212.57	212.91
6254	NYSE	PSA	Tue, Sep 22, 2020	216.18	220.25	216.18	219.37
6253	NYSE	PSA	Mon, Sep 21, 2020	220.15	223.97	214.48	216.29
6252	NYSE	PSA	Fri, Sep 18, 2020	220.45	222.21	219.04	221.01
6251	NYSE	PSA	Thu, Sep 17, 2020	223.06	226.11	220.10	222.21
6250	NYSE	PSA	Wed, Sep 16, 2020	222.68	226.31	221.55	224.51
6249	NYSE	PSA	Tue, Sep 15, 2020	224.96	226.60	220.76	221.01
6248	NYSE	PSA	Mon, Sep 14, 2020	219.92	225.45	218.82	224.74
6247	NYSE	PSA	Fri, Sep 11, 2020	218.82	222.37	217.86	218.59
6246	NYSE	PSA	Thu, Sep 10, 2020	216.46	219.51	213.77	218.14
6245	NYSE	PSA	Wed, Sep 9, 2020	215.83	222.05	215.54	216.72
6244	NYSE	PSA	Tue, Sep 8, 2020	212.27	215.20	209.53	213.95
6243	NYSE	PSA	Fri, Sep 4, 2020	213.47	215.88	209.47	212.14
6242	NYSE	PSA	Thu, Sep 3, 2020	214.92	218.70	211.76	212.93
6241	NYSE	PSA	Wed, Sep 2, 2020	212.27	214.29	210.30	214.16
6240	NYSE	PSA	Tue, Sep 1, 2020	211.67	213.61	208.19	213.40
6239	NYSE	PSA	Mon, Aug 31, 2020	212.90	214.65	211.52	212.40
6238	NYSE	PSA	Fri, Aug 28, 2020	211.97	213.65	209.03	213.44
6237	NYSE	PSA	Thu, Aug 27, 2020	209.20	212.43	208.81	211.27
6236	NYSE	PSA	Wed, Aug 26, 2020	205.97	208.69	204.20	208.51
6235	NYSE	PSA	Tue, Aug 25, 2020	206.59	206.81	204.58	206.76
6234	NYSE	PSA	Mon, Aug 24, 2020	205.38	206.57	203.49	206.56
6233	NYSE	PSA	Fri, Aug 21, 2020	204.35	206.71	202.96	206.55
6232	NYSE	PSA	Thu, Aug 20, 2020	197.16	203.42	197.06	203.26
6231	NYSE	PSA	Wed, Aug 19, 2020	201.76	201.76	196.43	197.43
6230	NYSE	PSA	Tue, Aug 18, 2020	200.03	202.25	198.28	200.94
6229	NYSE	PSA	Mon, Aug 17, 2020	199.07	200.16	197.45	200.02
6228	NYSE	PSA	Fri, Aug 14, 2020	197.56	202.88	197.56	200.24
6227	NYSE	PSA	Thu, Aug 13, 2020	197.45	199.78	196.41	197.30
6226	NYSE	PSA	Wed, Aug 12, 2020	199.53	200.09	195.26	198.38
6225	NYSE	PSA	Tue, Aug 11, 2020	204.18	204.46	197.62	198.99
6224	NYSE	PSA	Mon, Aug 10, 2020	200.10	203.80	199.66	202.49
6223	NYSE	PSA	Fri, Aug 7, 2020	194.61	201.86	194.61	199.25
6222	NYSE	PSA	Thu, Aug 6, 2020	192.98	196.45	186.23	196.08
6221	NYSE	PSA	Wed, Aug 5, 2020	201.78	201.98	195.89	196.97
6220	NYSE	PSA	Tue, Aug 4, 2020	196.56	202.00	196.05	201.38
6219	NYSE	PSA	Mon, Aug 3, 2020	198.84	199.00	195.49	195.84
6218	NYSE	PSA	Fri, Jul 31, 2020	197.03	200.00	193.56	199.88
6217	NYSE	PSA	Thu, Jul 30, 2020	194.72	198.32	193.75	197.71
6216	NYSE	PSA	Wed, Jul 29, 2020	194.17	197.88	192.67	196.84
6215	NYSE	PSA	Tue, Jul 28, 2020	185.96	193.91	185.96	193.87
6214	NYSE	PSA	Mon, Jul 27, 2020	185.26	186.70	183.22	185.57
6213	NYSE	PSA	Fri, Jul 24, 2020	187.70	188.24	185.06	185.36
6212	NYSE	PSA	Thu, Jul 23, 2020	188.90	190.00	185.42	187.02
6211	NYSE	PSA	Wed, Jul 22, 2020	185.45	189.20	184.20	188.31
6210	NYSE	PSA	Tue, Jul 21, 2020	189.18	189.48	186.71	186.84
6209	NYSE	PSA	Mon, Jul 20, 2020	192.30	192.52	187.76	187.79
6208	NYSE	PSA	Fri, Jul 17, 2020	188.70	192.98	187.35	192.30
6207	NYSE	PSA	Thu, Jul 16, 2020	192.39	194.74	188.28	188.38
6206	NYSE	PSA	Wed, Jul 15, 2020	195.63	195.63	191.15	192.80
6205	NYSE	PSA	Tue, Jul 14, 2020	193.06	196.92	192.95	193.84
6204	NYSE	PSA	Mon, Jul 13, 2020	194.68	195.34	192.60	192.89
6203	NYSE	PSA	Fri, Jul 10, 2020	195.40	196.88	193.97	194.43
6202	NYSE	PSA	Thu, Jul 9, 2020	192.75	196.31	192.05	195.37
6201	NYSE	PSA	Wed, Jul 8, 2020	194.21	195.07	193.03	193.36
6200	NYSE	PSA	Tue, Jul 7, 2020	194.67	196.13	194.08	194.46
6199	NYSE	PSA	Mon, Jul 6, 2020	202.24	203.59	195.69	196.53
6198	NYSE	PSA	Thu, Jul 2, 2020	201.01	202.03	197.53	199.36
6197	NYSE	PSA	Wed, Jul 1, 2020	191.67	200.12	191.22	199.16
6196	NYSE	PSA	Tue, Jun 30, 2020	191.29	193.60	189.09	191.89
6195	NYSE	PSA	Mon, Jun 29, 2020	190.76	191.73	189.13	191.10
6194	NYSE	PSA	Fri, Jun 26, 2020	190.65	193.29	188.63	189.28
6193	NYSE	PSA	Thu, Jun 25, 2020	189.22	191.14	186.93	191.03
6192	NYSE	PSA	Wed, Jun 24, 2020	187.00	190.92	186.36	189.45
6191	NYSE	PSA	Tue, Jun 23, 2020	191.77	192.48	188.06	188.24
6190	NYSE	PSA	Mon, Jun 22, 2020	191.00	192.12	187.10	190.27
6189	NYSE	PSA	Fri, Jun 19, 2020	198.81	198.81	190.46	190.59
6188	NYSE	PSA	Thu, Jun 18, 2020	196.40	197.08	192.75	196.27
6187	NYSE	PSA	Wed, Jun 17, 2020	199.31	200.27	196.93	197.76
6186	NYSE	PSA	Tue, Jun 16, 2020	204.51	205.25	197.39	198.86
6185	NYSE	PSA	Mon, Jun 15, 2020	192.58	200.43	191.59	199.19
6184	NYSE	PSA	Fri, Jun 12, 2020	198.32	199.01	191.59	196.47
6183	NYSE	PSA	Thu, Jun 11, 2020	201.05	202.59	194.59	193.93
6182	NYSE	PSA	Wed, Jun 10, 2020	210.35	211.74	205.39	205.47
6181	NYSE	PSA	Tue, Jun 9, 2020	204.67	211.68	202.12	211.37
6180	NYSE	PSA	Mon, Jun 8, 2020	206.58	210.94	205.10	206.68
6179	NYSE	PSA	Fri, Jun 5, 2020	205.99	207.66	203.43	206.37
6178	NYSE	PSA	Thu, Jun 4, 2020	206.88	207.49	198.93	200.64
6177	NYSE	PSA	Wed, Jun 3, 2020	208.66	213.61	207.50	207.96
6176	NYSE	PSA	Tue, Jun 2, 2020	207.31	209.07	203.60	207.74
6175	NYSE	PSA	Mon, Jun 1, 2020	202.25	206.24	200.68	204.77
6174	NYSE	PSA	Fri, May 29, 2020	200.07	204.13	198.15	202.74
6173	NYSE	PSA	Thu, May 28, 2020	198.54	201.31	197.00	201.19
6172	NYSE	PSA	Wed, May 27, 2020	193.25	197.73	193.25	196.97
6171	NYSE	PSA	Tue, May 26, 2020	190.33	193.21	188.85	192.48
6170	NYSE	PSA	Fri, May 22, 2020	184.02	186.56	183.00	186.47
6169	NYSE	PSA	Thu, May 21, 2020	183.13	184.32	181.76	182.77
6168	NYSE	PSA	Wed, May 20, 2020	184.77	185.41	181.33	183.92
6167	NYSE	PSA	Tue, May 19, 2020	182.18	184.46	181.52	183.58
6166	NYSE	PSA	Mon, May 18, 2020	179.99	185.45	179.68	183.36
6165	NYSE	PSA	Fri, May 15, 2020	176.74	176.87	173.16	175.97
6164	NYSE	PSA	Thu, May 14, 2020	175.00	179.00	172.11	179.00
6163	NYSE	PSA	Wed, May 13, 2020	177.88	179.98	176.14	176.60
6162	NYSE	PSA	Tue, May 12, 2020	186.94	187.84	174.82	178.47
6161	NYSE	PSA	Mon, May 11, 2020	188.82	190.29	186.31	186.93
6160	NYSE	PSA	Fri, May 8, 2020	185.76	191.65	184.94	190.34
6159	NYSE	PSA	Thu, May 7, 2020	178.00	184.22	177.20	183.51
6158	NYSE	PSA	Wed, May 6, 2020	179.81	181.02	175.80	176.09
6157	NYSE	PSA	Tue, May 5, 2020	181.93	183.45	178.94	179.44
6156	NYSE	PSA	Mon, May 4, 2020	184.26	184.26	178.65	181.09
6155	NYSE	PSA	Fri, May 1, 2020	180.31	186.71	176.00	184.36
6154	NYSE	PSA	Thu, Apr 30, 2020	185.33	186.19	180.47	185.45
6153	NYSE	PSA	Wed, Apr 29, 2020	193.47	193.68	186.68	186.72
6152	NYSE	PSA	Tue, Apr 28, 2020	194.60	197.93	190.66	191.01
6151	NYSE	PSA	Mon, Apr 27, 2020	188.89	193.55	187.58	192.96
6150	NYSE	PSA	Fri, Apr 24, 2020	188.04	189.79	186.86	187.23
6149	NYSE	PSA	Thu, Apr 23, 2020	192.19	193.56	187.17	187.50
6148	NYSE	PSA	Wed, Apr 22, 2020	193.07	195.10	191.98	193.01
6147	NYSE	PSA	Tue, Apr 21, 2020	190.85	192.67	187.73	190.90
6146	NYSE	PSA	Mon, Apr 20, 2020	194.75	196.71	192.41	193.32
6145	NYSE	PSA	Fri, Apr 17, 2020	197.20	198.14	194.06	196.48
6144	NYSE	PSA	Thu, Apr 16, 2020	198.21	200.00	193.77	193.96
6143	NYSE	PSA	Wed, Apr 15, 2020	202.82	204.47	192.27	195.30
6142	NYSE	PSA	Tue, Apr 14, 2020	205.98	210.27	201.73	204.87
6141	NYSE	PSA	Mon, Apr 13, 2020	206.89	207.87	200.22	201.43
6140	NYSE	PSA	Thu, Apr 9, 2020	200.56	209.52	200.29	208.59
6139	NYSE	PSA	Wed, Apr 8, 2020	198.31	201.65	193.30	199.07
6138	NYSE	PSA	Tue, Apr 7, 2020	202.41	212.30	196.96	197.26
6137	NYSE	PSA	Mon, Apr 6, 2020	199.79	204.88	197.00	203.73
6136	NYSE	PSA	Fri, Apr 3, 2020	191.13	197.00	190.96	194.08
6135	NYSE	PSA	Thu, Apr 2, 2020	194.14	196.17	184.73	192.87
6134	NYSE	PSA	Wed, Apr 1, 2020	192.26	197.11	190.14	196.62
6133	NYSE	PSA	Tue, Mar 31, 2020	199.44	201.67	192.10	198.61
6132	NYSE	PSA	Mon, Mar 30, 2020	195.86	202.99	190.32	201.63
6131	NYSE	PSA	Fri, Mar 27, 2020	184.80	197.95	183.54	191.52
6130	NYSE	PSA	Thu, Mar 26, 2020	176.54	189.34	174.00	187.77
6129	NYSE	PSA	Wed, Mar 25, 2020	167.22	187.08	165.01	176.54
6128	NYSE	PSA	Tue, Mar 24, 2020	163.00	170.44	159.08	168.65
6127	NYSE	PSA	Mon, Mar 23, 2020	170.32	173.18	155.37	160.61
6126	NYSE	PSA	Fri, Mar 20, 2020	186.26	190.00	169.15	171.22
6125	NYSE	PSA	Thu, Mar 19, 2020	189.98	193.58	184.06	187.60
6124	NYSE	PSA	Wed, Mar 18, 2020	190.69	203.40	187.06	189.96
6123	NYSE	PSA	Tue, Mar 17, 2020	191.36	205.79	190.49	198.36
6122	NYSE	PSA	Mon, Mar 16, 2020	199.69	206.00	186.80	186.97
6121	NYSE	PSA	Fri, Mar 13, 2020	206.22	213.45	202.77	211.34
6120	NYSE	PSA	Thu, Mar 12, 2020	211.01	218.59	201.19	199.51
6119	NYSE	PSA	Wed, Mar 11, 2020	226.05	228.00	220.06	220.44
6118	NYSE	PSA	Tue, Mar 10, 2020	226.84	229.96	218.54	229.89
6117	NYSE	PSA	Mon, Mar 9, 2020	220.70	227.79	220.00	223.56
6116	NYSE	PSA	Fri, Mar 6, 2020	224.99	230.04	222.43	228.94
6115	NYSE	PSA	Thu, Mar 5, 2020	224.09	229.58	221.64	229.06
6114	NYSE	PSA	Wed, Mar 4, 2020	220.00	226.32	219.17	226.08
6113	NYSE	PSA	Tue, Mar 3, 2020	218.17	221.13	213.95	217.72
6112	NYSE	PSA	Mon, Mar 2, 2020	210.34	219.80	209.94	219.25
6111	NYSE	PSA	Fri, Feb 28, 2020	208.75	212.70	204.40	209.12
6110	NYSE	PSA	Thu, Feb 27, 2020	227.46	229.03	211.19	211.31
6109	NYSE	PSA	Wed, Feb 26, 2020	219.88	229.96	219.00	228.23
6108	NYSE	PSA	Tue, Feb 25, 2020	226.26	227.17	219.34	220.88
6107	NYSE	PSA	Mon, Feb 24, 2020	225.23	227.70	224.07	226.47
6106	NYSE	PSA	Fri, Feb 21, 2020	221.84	227.38	221.78	225.77
6105	NYSE	PSA	Thu, Feb 20, 2020	218.78	222.60	218.31	222.38
6104	NYSE	PSA	Wed, Feb 19, 2020	231.35	231.35	218.44	218.80
6103	NYSE	PSA	Tue, Feb 18, 2020	233.09	233.37	230.65	231.76
6102	NYSE	PSA	Fri, Feb 14, 2020	228.99	233.00	228.65	232.82
6101	NYSE	PSA	Thu, Feb 13, 2020	226.94	229.56	226.94	228.56
6100	NYSE	PSA	Wed, Feb 12, 2020	226.24	229.29	225.22	227.25
6099	NYSE	PSA	Tue, Feb 11, 2020	226.40	228.24	225.58	226.36
6098	NYSE	PSA	Mon, Feb 10, 2020	225.80	226.49	225.08	226.42
6097	NYSE	PSA	Fri, Feb 7, 2020	225.18	225.95	223.85	225.23
6096	NYSE	PSA	Thu, Feb 6, 2020	222.21	224.85	222.15	224.03
6095	NYSE	PSA	Wed, Feb 5, 2020	222.97	223.15	220.16	222.14
6094	NYSE	PSA	Tue, Feb 4, 2020	224.47	225.25	221.96	223.15
6093	NYSE	PSA	Mon, Feb 3, 2020	224.47	225.40	223.71	224.18
6092	NYSE	PSA	Fri, Jan 31, 2020	224.45	224.71	222.54	223.76
6091	NYSE	PSA	Thu, Jan 30, 2020	221.64	224.23	220.69	224.10
6090	NYSE	PSA	Wed, Jan 29, 2020	224.00	224.00	220.25	222.08
6089	NYSE	PSA	Tue, Jan 28, 2020	223.98	225.03	222.69	223.78
6088	NYSE	PSA	Mon, Jan 27, 2020	223.95	225.82	223.77	224.26
6087	NYSE	PSA	Fri, Jan 24, 2020	223.44	224.80	222.93	224.47
6086	NYSE	PSA	Thu, Jan 23, 2020	221.30	223.41	220.75	223.20
6085	NYSE	PSA	Wed, Jan 22, 2020	223.49	223.51	220.00	220.99
6084	NYSE	PSA	Tue, Jan 21, 2020	221.29	223.24	220.37	222.65
6083	NYSE	PSA	Fri, Jan 17, 2020	220.00	221.05	219.00	220.75
6082	NYSE	PSA	Thu, Jan 16, 2020	218.47	220.11	218.37	220.02
6081	NYSE	PSA	Wed, Jan 15, 2020	216.95	218.70	216.82	218.25
6080	NYSE	PSA	Tue, Jan 14, 2020	216.36	216.73	214.43	216.31
6079	NYSE	PSA	Mon, Jan 13, 2020	216.07	217.92	215.74	216.78
6078	NYSE	PSA	Fri, Jan 10, 2020	214.54	216.38	213.95	215.82
6077	NYSE	PSA	Thu, Jan 9, 2020	213.74	214.76	213.12	214.09
6076	NYSE	PSA	Wed, Jan 8, 2020	213.01	214.18	212.12	214.00
6075	NYSE	PSA	Tue, Jan 7, 2020	213.22	214.65	211.77	213.61
6074	NYSE	PSA	Mon, Jan 6, 2020	212.76	214.93	212.53	214.46
6073	NYSE	PSA	Fri, Jan 3, 2020	211.14	213.88	210.76	213.70
6072	NYSE	PSA	Thu, Jan 2, 2020	213.82	214.16	210.60	211.42
6071	NYSE	PSA	Tue, Dec 31, 2019	211.26	212.97	210.31	212.96
6070	NYSE	PSA	Mon, Dec 30, 2019	211.19	212.09	209.84	211.21
6069	NYSE	PSA	Fri, Dec 27, 2019	211.92	212.28	210.79	211.64
6068	NYSE	PSA	Thu, Dec 26, 2019	210.03	211.37	208.55	211.36
6067	NYSE	PSA	Tue, Dec 24, 2019	210.97	210.97	209.15	209.86
6066	NYSE	PSA	Mon, Dec 23, 2019	212.14	213.00	209.31	210.23
6065	NYSE	PSA	Fri, Dec 20, 2019	211.97	212.15	210.35	211.50
6064	NYSE	PSA	Thu, Dec 19, 2019	208.00	210.27	207.13	210.12
6063	NYSE	PSA	Wed, Dec 18, 2019	205.29	208.90	204.93	208.21
6062	NYSE	PSA	Tue, Dec 17, 2019	206.31	206.62	204.48	205.24
6061	NYSE	PSA	Mon, Dec 16, 2019	205.83	206.81	202.84	206.18
6060	NYSE	PSA	Fri, Dec 13, 2019	204.25	205.71	203.02	205.43
6059	NYSE	PSA	Thu, Dec 12, 2019	208.24	209.06	203.86	204.25
6058	NYSE	PSA	Wed, Dec 11, 2019	211.85	211.98	209.09	207.92
6057	NYSE	PSA	Tue, Dec 10, 2019	211.26	213.67	210.03	211.35
6056	NYSE	PSA	Mon, Dec 9, 2019	213.82	213.96	211.22	213.36
6055	NYSE	PSA	Fri, Dec 6, 2019	213.66	214.77	212.51	213.85
6054	NYSE	PSA	Thu, Dec 5, 2019	212.43	213.67	212.14	213.46
6053	NYSE	PSA	Wed, Dec 4, 2019	210.33	213.07	210.33	212.95
6052	NYSE	PSA	Tue, Dec 3, 2019	209.92	212.48	208.17	211.94
6051	NYSE	PSA	Mon, Dec 2, 2019	210.40	211.29	208.86	209.03
6050	NYSE	PSA	Fri, Nov 29, 2019	212.17	212.73	210.53	210.68
6049	NYSE	PSA	Wed, Nov 27, 2019	211.04	212.28	210.26	212.12
6048	NYSE	PSA	Tue, Nov 26, 2019	208.05	212.15	208.05	212.11
6047	NYSE	PSA	Mon, Nov 25, 2019	210.17	210.57	208.26	208.41
6046	NYSE	PSA	Fri, Nov 22, 2019	210.85	210.85	207.82	209.02
6045	NYSE	PSA	Thu, Nov 21, 2019	213.16	213.16	210.26	210.84
6044	NYSE	PSA	Wed, Nov 20, 2019	214.09	214.65	211.43	213.49
6043	NYSE	PSA	Tue, Nov 19, 2019	211.18	214.67	210.92	213.74
6042	NYSE	PSA	Mon, Nov 18, 2019	213.75	215.52	212.65	213.54
6041	NYSE	PSA	Fri, Nov 15, 2019	212.96	213.65	211.67	213.21
6040	NYSE	PSA	Thu, Nov 14, 2019	212.26	213.58	211.66	212.95
6039	NYSE	PSA	Wed, Nov 13, 2019	210.95	213.17	209.94	211.68
6038	NYSE	PSA	Tue, Nov 12, 2019	212.00	213.33	208.67	209.17
6037	NYSE	PSA	Mon, Nov 11, 2019	211.75	213.31	211.39	211.47
6036	NYSE	PSA	Fri, Nov 8, 2019	213.50	214.14	210.86	211.35
6035	NYSE	PSA	Thu, Nov 7, 2019	213.91	215.97	212.07	214.47
6034	NYSE	PSA	Wed, Nov 6, 2019	216.11	216.71	213.26	214.49
6033	NYSE	PSA	Tue, Nov 5, 2019	215.66	215.73	213.61	215.27
6032	NYSE	PSA	Mon, Nov 4, 2019	219.08	219.08	215.39	216.12
6031	NYSE	PSA	Fri, Nov 1, 2019	223.77	224.48	218.64	219.26
6030	NYSE	PSA	Thu, Oct 31, 2019	223.93	226.66	222.50	222.86
6029	NYSE	PSA	Wed, Oct 30, 2019	226.57	226.57	218.24	223.26
6028	NYSE	PSA	Tue, Oct 29, 2019	232.67	235.36	232.67	234.70
6027	NYSE	PSA	Mon, Oct 28, 2019	234.66	234.66	232.60	232.60
6026	NYSE	PSA	Fri, Oct 25, 2019	240.06	240.29	233.92	234.00
6025	NYSE	PSA	Thu, Oct 24, 2019	240.60	241.98	239.58	241.37
6024	NYSE	PSA	Wed, Oct 23, 2019	241.01	241.95	238.24	240.42
6023	NYSE	PSA	Tue, Oct 22, 2019	244.14	245.59	240.44	240.54
6022	NYSE	PSA	Mon, Oct 21, 2019	241.98	243.86	241.00	243.79
6021	NYSE	PSA	Fri, Oct 18, 2019	240.52	242.14	238.66	241.55
6020	NYSE	PSA	Thu, Oct 17, 2019	242.52	243.69	240.63	240.69
6019	NYSE	PSA	Wed, Oct 16, 2019	242.99	243.03	240.63	242.05
6018	NYSE	PSA	Tue, Oct 15, 2019	245.77	246.73	242.00	242.89
6017	NYSE	PSA	Mon, Oct 14, 2019	246.48	246.48	245.08	245.33
6016	NYSE	PSA	Fri, Oct 11, 2019	246.99	247.92	245.73	245.96
6015	NYSE	PSA	Thu, Oct 10, 2019	247.05	248.23	245.62	246.70
6014	NYSE	PSA	Wed, Oct 9, 2019	246.82	249.03	246.65	247.33
6013	NYSE	PSA	Tue, Oct 8, 2019	246.97	248.29	244.89	246.82
6012	NYSE	PSA	Mon, Oct 7, 2019	245.83	247.67	244.98	246.62
6011	NYSE	PSA	Fri, Oct 4, 2019	246.11	248.48	244.80	246.82
6010	NYSE	PSA	Thu, Oct 3, 2019	242.28	246.47	242.28	245.86
6009	NYSE	PSA	Wed, Oct 2, 2019	241.26	243.34	240.81	242.28
6008	NYSE	PSA	Tue, Oct 1, 2019	242.99	243.73	237.21	240.22
6007	NYSE	PSA	Mon, Sep 30, 2019	245.26	247.28	244.90	245.27
6006	NYSE	PSA	Fri, Sep 27, 2019	246.69	247.26	244.44	245.01
6005	NYSE	PSA	Thu, Sep 26, 2019	246.78	247.58	244.82	246.47
6004	NYSE	PSA	Wed, Sep 25, 2019	248.20	248.62	245.89	246.00
6003	NYSE	PSA	Tue, Sep 24, 2019	246.01	248.37	245.34	247.79
6002	NYSE	PSA	Mon, Sep 23, 2019	247.97	248.45	245.23	245.45
6001	NYSE	PSA	Fri, Sep 20, 2019	250.48	251.93	247.73	247.80
6000	NYSE	PSA	Thu, Sep 19, 2019	251.43	252.78	249.75	250.39
5999	NYSE	PSA	Wed, Sep 18, 2019	251.55	251.89	247.86	250.47
5998	NYSE	PSA	Tue, Sep 17, 2019	248.00	251.03	246.80	250.83
5997	NYSE	PSA	Mon, Sep 16, 2019	245.45	247.50	243.80	247.35
5996	NYSE	PSA	Fri, Sep 13, 2019	248.42	248.93	243.41	243.45
5995	NYSE	PSA	Thu, Sep 12, 2019	251.79	253.89	248.69	249.58
5994	NYSE	PSA	Wed, Sep 11, 2019	248.22	249.72	245.75	249.69
5993	NYSE	PSA	Tue, Sep 10, 2019	254.50	254.74	248.10	248.00
5992	NYSE	PSA	Mon, Sep 9, 2019	257.64	257.94	254.22	254.81
5991	NYSE	PSA	Fri, Sep 6, 2019	258.52	259.35	256.33	257.50
5990	NYSE	PSA	Thu, Sep 5, 2019	263.29	263.29	257.83	258.26
5989	NYSE	PSA	Wed, Sep 4, 2019	262.14	264.19	260.70	264.07
5988	NYSE	PSA	Tue, Sep 3, 2019	264.12	266.76	261.92	262.15
5987	NYSE	PSA	Fri, Aug 30, 2019	262.78	265.30	262.37	264.74
5986	NYSE	PSA	Thu, Aug 29, 2019	262.02	263.06	260.73	262.24
5985	NYSE	PSA	Wed, Aug 28, 2019	262.29	264.16	261.15	261.94
5984	NYSE	PSA	Tue, Aug 27, 2019	261.98	264.63	261.50	262.23
5983	NYSE	PSA	Mon, Aug 26, 2019	259.13	261.56	259.03	261.29
5982	NYSE	PSA	Fri, Aug 23, 2019	262.15	264.56	258.32	259.50
5981	NYSE	PSA	Thu, Aug 22, 2019	261.23	262.50	260.55	261.89
5980	NYSE	PSA	Wed, Aug 21, 2019	261.27	262.84	259.18	261.06
5979	NYSE	PSA	Tue, Aug 20, 2019	262.41	262.97	260.21	260.54
5978	NYSE	PSA	Mon, Aug 19, 2019	259.25	261.72	257.59	261.06
5977	NYSE	PSA	Fri, Aug 16, 2019	260.00	261.06	258.65	258.78
5976	NYSE	PSA	Thu, Aug 15, 2019	255.88	260.30	255.21	259.95
5975	NYSE	PSA	Wed, Aug 14, 2019	258.96	260.17	255.23	255.64
5974	NYSE	PSA	Tue, Aug 13, 2019	257.89	259.16	255.22	258.28
5973	NYSE	PSA	Mon, Aug 12, 2019	256.59	259.29	255.99	258.69
5972	NYSE	PSA	Fri, Aug 9, 2019	256.70	258.71	254.95	257.05
5971	NYSE	PSA	Thu, Aug 8, 2019	253.33	256.40	252.01	256.00
5970	NYSE	PSA	Wed, Aug 7, 2019	250.13	256.04	248.84	254.22
5969	NYSE	PSA	Tue, Aug 6, 2019	245.02	251.98	243.78	250.08
5968	NYSE	PSA	Mon, Aug 5, 2019	249.57	250.76	242.84	245.75
5967	NYSE	PSA	Fri, Aug 2, 2019	247.38	251.37	246.39	249.54
5966	NYSE	PSA	Thu, Aug 1, 2019	242.69	247.82	242.00	246.37
5965	NYSE	PSA	Wed, Jul 31, 2019	243.99	247.30	242.09	242.76
5964	NYSE	PSA	Tue, Jul 30, 2019	242.74	244.99	240.83	243.10
5963	NYSE	PSA	Mon, Jul 29, 2019	240.43	243.55	239.98	242.75
5962	NYSE	PSA	Fri, Jul 26, 2019	242.45	242.99	238.29	239.43
5961	NYSE	PSA	Thu, Jul 25, 2019	241.00	242.57	239.17	242.10
5960	NYSE	PSA	Wed, Jul 24, 2019	244.79	244.79	241.63	242.21
5959	NYSE	PSA	Tue, Jul 23, 2019	242.94	244.74	241.99	244.28
5958	NYSE	PSA	Mon, Jul 22, 2019	244.80	244.80	242.36	242.61
5957	NYSE	PSA	Fri, Jul 19, 2019	249.00	249.41	243.99	244.08
5956	NYSE	PSA	Thu, Jul 18, 2019	247.91	249.05	246.28	247.55
5955	NYSE	PSA	Wed, Jul 17, 2019	250.24	250.24	247.00	248.72
5954	NYSE	PSA	Tue, Jul 16, 2019	249.70	250.67	248.38	248.98
5953	NYSE	PSA	Mon, Jul 15, 2019	249.68	251.28	248.26	249.63
5952	NYSE	PSA	Fri, Jul 12, 2019	249.22	249.38	247.39	248.68
5951	NYSE	PSA	Thu, Jul 11, 2019	248.96	250.39	246.93	248.63
5950	NYSE	PSA	Wed, Jul 10, 2019	248.24	249.89	246.66	249.57
5949	NYSE	PSA	Tue, Jul 9, 2019	247.16	248.37	246.34	247.51
5948	NYSE	PSA	Mon, Jul 8, 2019	245.57	248.09	244.85	246.64
5947	NYSE	PSA	Fri, Jul 5, 2019	245.00	247.17	242.35	245.22
5946	NYSE	PSA	Wed, Jul 3, 2019	243.61	247.92	243.04	247.59
5945	NYSE	PSA	Tue, Jul 2, 2019	238.50	244.15	238.50	242.51
5944	NYSE	PSA	Mon, Jul 1, 2019	239.37	239.37	233.77	236.45
5943	NYSE	PSA	Fri, Jun 28, 2019	236.87	239.52	236.87	238.17
5942	NYSE	PSA	Thu, Jun 27, 2019	234.96	237.09	234.96	237.04
5941	NYSE	PSA	Wed, Jun 26, 2019	238.05	238.24	232.38	234.12
5940	NYSE	PSA	Tue, Jun 25, 2019	240.84	241.42	238.11	238.42
5939	NYSE	PSA	Mon, Jun 24, 2019	241.00	241.80	239.27	239.86
5938	NYSE	PSA	Fri, Jun 21, 2019	241.79	241.79	238.86	240.50
5937	NYSE	PSA	Thu, Jun 20, 2019	243.35	244.82	242.21	242.48
5936	NYSE	PSA	Wed, Jun 19, 2019	241.25	243.33	237.97	242.32
5935	NYSE	PSA	Tue, Jun 18, 2019	244.93	246.09	240.02	241.49
5934	NYSE	PSA	Mon, Jun 17, 2019	243.91	245.37	242.83	244.20
5933	NYSE	PSA	Fri, Jun 14, 2019	242.15	243.87	241.10	243.31
5932	NYSE	PSA	Thu, Jun 13, 2019	241.72	242.46	240.48	242.26
5931	NYSE	PSA	Wed, Jun 12, 2019	242.01	244.27	241.20	241.93
5930	NYSE	PSA	Tue, Jun 11, 2019	242.62	242.92	238.91	240.85
5929	NYSE	PSA	Mon, Jun 10, 2019	245.40	245.40	242.06	241.72
5928	NYSE	PSA	Fri, Jun 7, 2019	245.87	247.63	244.94	245.21
5927	NYSE	PSA	Thu, Jun 6, 2019	244.54	245.43	242.67	244.72
5926	NYSE	PSA	Wed, Jun 5, 2019	238.82	244.93	237.72	244.89
5925	NYSE	PSA	Tue, Jun 4, 2019	239.05	239.82	235.83	237.70
5924	NYSE	PSA	Mon, Jun 3, 2019	238.17	240.50	237.50	239.94
5923	NYSE	PSA	Fri, May 31, 2019	233.31	238.54	233.31	237.88
5922	NYSE	PSA	Thu, May 30, 2019	231.67	233.83	231.67	233.26
5921	NYSE	PSA	Wed, May 29, 2019	233.84	234.39	230.41	231.51
5920	NYSE	PSA	Tue, May 28, 2019	237.50	237.96	233.27	233.27
5919	NYSE	PSA	Fri, May 24, 2019	235.29	236.97	235.29	236.23
5918	NYSE	PSA	Thu, May 23, 2019	231.78	235.54	231.61	234.43
5917	NYSE	PSA	Wed, May 22, 2019	231.38	232.78	230.42	231.76
5916	NYSE	PSA	Tue, May 21, 2019	229.92	231.88	229.78	230.93
5915	NYSE	PSA	Mon, May 20, 2019	230.50	231.91	229.80	230.54
5914	NYSE	PSA	Fri, May 17, 2019	228.57	230.38	227.72	230.12
5913	NYSE	PSA	Thu, May 16, 2019	228.32	229.27	227.59	229.12
5912	NYSE	PSA	Wed, May 15, 2019	227.57	229.71	226.99	228.45
5911	NYSE	PSA	Tue, May 14, 2019	228.12	229.52	226.78	227.70
5910	NYSE	PSA	Mon, May 13, 2019	224.87	229.04	224.76	228.70
5909	NYSE	PSA	Fri, May 10, 2019	223.48	225.95	223.33	225.51
5908	NYSE	PSA	Thu, May 9, 2019	222.80	224.05	221.55	222.89
5907	NYSE	PSA	Wed, May 8, 2019	225.83	226.73	221.96	222.31
5906	NYSE	PSA	Tue, May 7, 2019	226.89	227.08	221.19	222.63
5905	NYSE	PSA	Mon, May 6, 2019	225.00	228.12	223.89	226.82
5904	NYSE	PSA	Fri, May 3, 2019	227.50	228.41	225.51	226.75
5903	NYSE	PSA	Thu, May 2, 2019	222.57	228.69	222.23	226.86
5902	NYSE	PSA	Wed, May 1, 2019	220.95	224.64	220.42	222.01
5901	NYSE	PSA	Tue, Apr 30, 2019	217.41	221.83	215.28	221.18
5900	NYSE	PSA	Mon, Apr 29, 2019	218.68	219.93	216.74	217.19
5899	NYSE	PSA	Fri, Apr 26, 2019	217.57	219.57	216.15	218.95
5898	NYSE	PSA	Thu, Apr 25, 2019	217.33	217.61	215.85	216.79
5897	NYSE	PSA	Wed, Apr 24, 2019	216.76	218.62	215.68	218.22
5896	NYSE	PSA	Tue, Apr 23, 2019	215.00	216.31	213.97	216.00
5895	NYSE	PSA	Mon, Apr 22, 2019	216.90	217.09	212.65	214.35
5894	NYSE	PSA	Thu, Apr 18, 2019	217.02	218.44	216.00	217.45
5893	NYSE	PSA	Wed, Apr 17, 2019	217.91	218.08	215.75	216.69
5892	NYSE	PSA	Tue, Apr 16, 2019	220.64	221.23	216.19	217.44
5891	NYSE	PSA	Mon, Apr 15, 2019	222.01	222.48	219.34	220.55
5890	NYSE	PSA	Fri, Apr 12, 2019	219.11	221.79	217.87	221.76
5889	NYSE	PSA	Thu, Apr 11, 2019	219.56	221.06	218.60	219.64
5888	NYSE	PSA	Wed, Apr 10, 2019	220.38	220.38	218.47	219.50
5887	NYSE	PSA	Tue, Apr 9, 2019	220.09	220.81	219.01	219.40
5886	NYSE	PSA	Mon, Apr 8, 2019	218.42	218.45	216.66	218.00
5885	NYSE	PSA	Fri, Apr 5, 2019	217.57	218.73	217.20	218.57
5884	NYSE	PSA	Thu, Apr 4, 2019	219.49	219.49	216.95	217.72
5883	NYSE	PSA	Wed, Apr 3, 2019	219.27	220.14	216.99	218.91
5882	NYSE	PSA	Tue, Apr 2, 2019	218.55	219.63	216.49	219.43
5881	NYSE	PSA	Mon, Apr 1, 2019	217.35	218.54	216.10	218.31
5880	NYSE	PSA	Fri, Mar 29, 2019	219.02	219.43	217.53	217.78
5879	NYSE	PSA	Thu, Mar 28, 2019	219.66	220.35	218.65	219.00
5878	NYSE	PSA	Wed, Mar 27, 2019	220.12	220.77	217.77	219.20
5877	NYSE	PSA	Tue, Mar 26, 2019	221.01	222.38	219.67	220.22
5876	NYSE	PSA	Mon, Mar 25, 2019	222.63	224.95	222.14	224.24
5875	NYSE	PSA	Fri, Mar 22, 2019	222.44	226.06	222.02	222.12
5874	NYSE	PSA	Thu, Mar 21, 2019	218.78	222.12	218.06	222.02
5873	NYSE	PSA	Wed, Mar 20, 2019	217.83	220.30	216.57	218.85
5872	NYSE	PSA	Tue, Mar 19, 2019	215.54	217.61	215.29	217.48
5871	NYSE	PSA	Mon, Mar 18, 2019	217.32	218.32	216.55	217.76
5870	NYSE	PSA	Fri, Mar 15, 2019	218.61	218.71	215.99	217.62
5869	NYSE	PSA	Thu, Mar 14, 2019	219.75	220.14	218.29	218.57
5868	NYSE	PSA	Wed, Mar 13, 2019	218.74	220.26	217.93	219.14
5867	NYSE	PSA	Tue, Mar 12, 2019	217.52	218.78	216.63	218.27
5866	NYSE	PSA	Mon, Mar 11, 2019	214.73	218.87	214.73	216.84
5865	NYSE	PSA	Fri, Mar 8, 2019	214.53	215.99	212.97	214.32
5864	NYSE	PSA	Thu, Mar 7, 2019	213.84	215.07	213.42	214.17
5863	NYSE	PSA	Wed, Mar 6, 2019	213.45	214.45	212.30	213.21
5862	NYSE	PSA	Tue, Mar 5, 2019	211.58	213.93	211.58	213.15
5861	NYSE	PSA	Mon, Mar 4, 2019	212.53	212.90	209.47	212.35
5860	NYSE	PSA	Fri, Mar 1, 2019	211.04	212.75	209.25	212.00
5859	NYSE	PSA	Thu, Feb 28, 2019	209.51	213.05	208.65	211.49
5858	NYSE	PSA	Wed, Feb 27, 2019	203.20	210.45	202.68	209.61
5857	NYSE	PSA	Tue, Feb 26, 2019	201.93	203.21	200.77	202.70
5856	NYSE	PSA	Mon, Feb 25, 2019	201.36	202.01	199.59	201.41
5855	NYSE	PSA	Fri, Feb 22, 2019	200.83	202.53	199.81	201.14
5854	NYSE	PSA	Thu, Feb 21, 2019	203.10	203.52	199.53	200.48
5853	NYSE	PSA	Wed, Feb 20, 2019	207.81	207.81	204.31	205.62
5852	NYSE	PSA	Tue, Feb 19, 2019	208.00	208.22	206.97	207.91
5851	NYSE	PSA	Fri, Feb 15, 2019	208.98	209.04	207.18	207.74
5850	NYSE	PSA	Thu, Feb 14, 2019	208.31	208.92	206.70	208.15
5849	NYSE	PSA	Wed, Feb 13, 2019	207.30	208.60	206.20	207.96
5848	NYSE	PSA	Tue, Feb 12, 2019	210.23	210.32	207.39	207.74
5847	NYSE	PSA	Mon, Feb 11, 2019	210.04	211.14	209.49	210.51
5846	NYSE	PSA	Fri, Feb 8, 2019	209.73	212.50	209.25	210.57
5845	NYSE	PSA	Thu, Feb 7, 2019	208.54	209.98	207.52	209.84
5844	NYSE	PSA	Wed, Feb 6, 2019	209.51	209.51	207.75	208.54
5843	NYSE	PSA	Tue, Feb 5, 2019	209.18	209.48	207.43	208.98
5842	NYSE	PSA	Mon, Feb 4, 2019	208.98	209.81	207.93	209.18
5841	NYSE	PSA	Fri, Feb 1, 2019	212.53	213.14	207.52	209.50
5840	NYSE	PSA	Thu, Jan 31, 2019	210.07	212.83	209.16	212.52
5839	NYSE	PSA	Wed, Jan 30, 2019	209.64	211.97	209.35	210.25
5838	NYSE	PSA	Tue, Jan 29, 2019	208.54	210.51	207.53	210.40
5837	NYSE	PSA	Mon, Jan 28, 2019	205.95	208.49	204.67	208.20
5836	NYSE	PSA	Fri, Jan 25, 2019	202.84	205.68	202.84	205.64
5835	NYSE	PSA	Thu, Jan 24, 2019	202.23	204.62	201.26	202.63
5834	NYSE	PSA	Wed, Jan 23, 2019	201.14	201.98	198.42	201.83
5833	NYSE	PSA	Tue, Jan 22, 2019	203.37	203.50	199.91	201.51
5832	NYSE	PSA	Fri, Jan 18, 2019	205.00	205.00	202.42	203.13
5831	NYSE	PSA	Thu, Jan 17, 2019	203.97	205.32	202.85	204.94
5830	NYSE	PSA	Wed, Jan 16, 2019	203.39	204.83	201.62	204.31
5829	NYSE	PSA	Tue, Jan 15, 2019	201.30	204.20	201.11	204.01
5828	NYSE	PSA	Mon, Jan 14, 2019	200.83	203.11	199.76	200.95
5827	NYSE	PSA	Fri, Jan 11, 2019	200.99	201.99	200.10	200.70
5826	NYSE	PSA	Thu, Jan 10, 2019	198.63	202.32	198.30	200.92
5825	NYSE	PSA	Wed, Jan 9, 2019	200.60	200.65	196.36	198.18
5824	NYSE	PSA	Tue, Jan 8, 2019	195.57	199.59	195.57	199.57
5823	NYSE	PSA	Mon, Jan 7, 2019	196.40	198.43	195.13	196.05
5822	NYSE	PSA	Fri, Jan 4, 2019	198.43	200.35	196.13	196.60
5821	NYSE	PSA	Thu, Jan 3, 2019	195.12	200.66	195.07	198.80
5820	NYSE	PSA	Wed, Jan 2, 2019	200.90	201.20	193.89	195.06
5819	NYSE	PSA	Mon, Dec 31, 2018	202.19	202.80	200.11	202.41
5818	NYSE	PSA	Fri, Dec 28, 2018	202.86	205.09	201.07	201.90
5817	NYSE	PSA	Thu, Dec 27, 2018	200.40	201.87	195.70	201.71
5816	NYSE	PSA	Wed, Dec 26, 2018	196.75	200.67	195.73	200.40
5815	NYSE	PSA	Mon, Dec 24, 2018	203.05	204.01	196.63	196.67
5814	NYSE	PSA	Fri, Dec 21, 2018	203.89	209.33	202.27	203.30
5813	NYSE	PSA	Thu, Dec 20, 2018	202.65	205.16	201.06	202.93
5812	NYSE	PSA	Wed, Dec 19, 2018	203.86	205.61	202.25	203.25
5811	NYSE	PSA	Tue, Dec 18, 2018	200.65	205.16	200.65	204.14
5810	NYSE	PSA	Mon, Dec 17, 2018	203.51	204.30	199.16	199.57
5809	NYSE	PSA	Fri, Dec 14, 2018	199.12	204.07	198.86	203.47
5808	NYSE	PSA	Thu, Dec 13, 2018	202.25	205.20	198.53	199.05
5807	NYSE	PSA	Wed, Dec 12, 2018	211.07	212.29	204.22	204.29
5806	NYSE	PSA	Tue, Dec 11, 2018	213.03	214.47	210.71	210.74
5805	NYSE	PSA	Mon, Dec 10, 2018	214.26	214.71	211.32	211.94
5804	NYSE	PSA	Fri, Dec 7, 2018	215.68	215.69	212.54	214.14
5803	NYSE	PSA	Thu, Dec 6, 2018	211.05	216.70	209.99	216.23
5802	NYSE	PSA	Tue, Dec 4, 2018	212.55	216.10	211.05	211.81
5801	NYSE	PSA	Mon, Dec 3, 2018	213.25	214.39	210.92	212.42
5800	NYSE	PSA	Fri, Nov 30, 2018	212.81	213.29	210.63	213.26
5799	NYSE	PSA	Thu, Nov 29, 2018	210.36	213.13	208.72	211.86
5798	NYSE	PSA	Wed, Nov 28, 2018	208.33	211.10	207.96	210.37
5797	NYSE	PSA	Tue, Nov 27, 2018	207.06	208.85	205.51	208.61
5796	NYSE	PSA	Mon, Nov 26, 2018	208.17	208.40	206.28	206.66
5795	NYSE	PSA	Fri, Nov 23, 2018	208.90	208.90	207.00	207.66
5794	NYSE	PSA	Wed, Nov 21, 2018	210.34	211.66	208.68	208.70
5793	NYSE	PSA	Tue, Nov 20, 2018	212.85	214.99	210.39	211.23
5792	NYSE	PSA	Mon, Nov 19, 2018	211.70	213.10	209.97	212.06
5791	NYSE	PSA	Fri, Nov 16, 2018	207.15	211.42	206.62	211.37
5790	NYSE	PSA	Thu, Nov 15, 2018	208.43	209.26	206.96	207.35
5789	NYSE	PSA	Wed, Nov 14, 2018	208.95	211.04	208.43	209.12
5788	NYSE	PSA	Tue, Nov 13, 2018	207.76	208.90	206.21	208.38
5787	NYSE	PSA	Mon, Nov 12, 2018	206.88	210.14	206.88	207.82
5786	NYSE	PSA	Fri, Nov 9, 2018	205.23	207.91	205.10	206.35
5785	NYSE	PSA	Thu, Nov 8, 2018	202.88	205.09	202.38	205.04
5784	NYSE	PSA	Wed, Nov 7, 2018	203.50	204.17	201.37	203.46
5783	NYSE	PSA	Tue, Nov 6, 2018	201.92	203.44	201.78	202.80
5782	NYSE	PSA	Mon, Nov 5, 2018	199.37	202.99	199.37	201.60
5781	NYSE	PSA	Fri, Nov 2, 2018	206.00	206.00	197.71	199.23
5780	NYSE	PSA	Thu, Nov 1, 2018	205.83	208.99	204.83	206.11
5779	NYSE	PSA	Wed, Oct 31, 2018	208.20	211.50	204.73	205.47
5778	NYSE	PSA	Tue, Oct 30, 2018	206.00	210.20	205.08	207.71
5777	NYSE	PSA	Mon, Oct 29, 2018	202.17	206.71	201.79	206.04
5776	NYSE	PSA	Fri, Oct 26, 2018	201.98	202.77	198.52	200.82
5775	NYSE	PSA	Thu, Oct 25, 2018	199.86	203.30	198.98	201.73
5774	NYSE	PSA	Wed, Oct 24, 2018	198.14	203.39	197.11	200.71
5773	NYSE	PSA	Tue, Oct 23, 2018	196.35	199.14	194.09	197.62
5772	NYSE	PSA	Mon, Oct 22, 2018	200.49	202.17	196.43	196.57
5771	NYSE	PSA	Fri, Oct 19, 2018	198.45	200.65	196.95	199.96
5770	NYSE	PSA	Thu, Oct 18, 2018	198.10	199.68	196.83	198.14
5769	NYSE	PSA	Wed, Oct 17, 2018	199.09	199.50	196.71	198.13
5768	NYSE	PSA	Tue, Oct 16, 2018	198.46	199.78	197.72	199.11
5767	NYSE	PSA	Mon, Oct 15, 2018	196.34	200.24	196.31	198.27
5766	NYSE	PSA	Fri, Oct 12, 2018	196.20	197.42	194.53	196.85
5765	NYSE	PSA	Thu, Oct 11, 2018	199.88	200.00	195.33	195.68
5764	NYSE	PSA	Wed, Oct 10, 2018	200.55	202.10	198.56	198.68
5763	NYSE	PSA	Tue, Oct 9, 2018	201.45	201.45	199.75	200.94
5762	NYSE	PSA	Mon, Oct 8, 2018	199.21	202.51	199.12	201.19
5761	NYSE	PSA	Fri, Oct 5, 2018	198.15	199.93	197.37	199.01
5760	NYSE	PSA	Thu, Oct 4, 2018	196.41	197.90	194.79	197.76
5759	NYSE	PSA	Wed, Oct 3, 2018	200.59	201.31	195.64	197.69
5758	NYSE	PSA	Tue, Oct 2, 2018	199.69	200.83	199.22	200.24
5757	NYSE	PSA	Mon, Oct 1, 2018	202.21	202.21	199.15	199.19
5756	NYSE	PSA	Fri, Sep 28, 2018	199.76	201.74	199.41	201.63
5755	NYSE	PSA	Thu, Sep 27, 2018	201.49	202.42	199.15	199.49
5754	NYSE	PSA	Wed, Sep 26, 2018	202.85	203.46	200.96	201.15
5753	NYSE	PSA	Tue, Sep 25, 2018	202.61	204.37	202.12	202.36
5752	NYSE	PSA	Mon, Sep 24, 2018	204.28	204.58	201.01	201.93
5751	NYSE	PSA	Fri, Sep 21, 2018	204.69	205.94	203.73	204.23
5750	NYSE	PSA	Thu, Sep 20, 2018	204.47	205.16	203.05	205.02
5749	NYSE	PSA	Wed, Sep 19, 2018	205.78	205.78	203.22	204.10
5748	NYSE	PSA	Tue, Sep 18, 2018	208.33	209.17	205.16	205.44
5747	NYSE	PSA	Mon, Sep 17, 2018	206.87	208.74	205.95	208.22
5746	NYSE	PSA	Fri, Sep 14, 2018	209.29	209.49	205.41	206.58
5745	NYSE	PSA	Thu, Sep 13, 2018	210.50	211.21	209.45	209.92
5744	NYSE	PSA	Wed, Sep 12, 2018	208.24	210.91	207.19	209.77
5743	NYSE	PSA	Tue, Sep 11, 2018	208.92	210.63	208.18	208.34
5742	NYSE	PSA	Mon, Sep 10, 2018	210.72	212.48	210.38	209.71
5741	NYSE	PSA	Fri, Sep 7, 2018	213.51	213.70	208.83	209.11
5740	NYSE	PSA	Thu, Sep 6, 2018	216.01	216.94	214.71	214.75
5739	NYSE	PSA	Wed, Sep 5, 2018	212.64	215.96	211.62	215.70
5738	NYSE	PSA	Tue, Sep 4, 2018	212.91	214.12	212.41	213.10
5737	NYSE	PSA	Fri, Aug 31, 2018	212.00	213.52	211.41	212.58
5736	NYSE	PSA	Thu, Aug 30, 2018	212.80	213.11	210.99	211.65
5735	NYSE	PSA	Wed, Aug 29, 2018	214.79	214.83	212.48	212.68
5734	NYSE	PSA	Tue, Aug 28, 2018	213.02	214.71	211.43	214.66
5733	NYSE	PSA	Mon, Aug 27, 2018	213.92	214.64	210.87	212.99
5732	NYSE	PSA	Fri, Aug 24, 2018	211.67	214.08	211.50	213.30
5731	NYSE	PSA	Thu, Aug 23, 2018	211.00	211.95	210.71	211.67
5730	NYSE	PSA	Wed, Aug 22, 2018	215.52	216.82	209.97	211.04
5729	NYSE	PSA	Tue, Aug 21, 2018	222.33	222.71	220.74	220.86
5728	NYSE	PSA	Mon, Aug 20, 2018	223.47	225.29	222.03	222.48
5727	NYSE	PSA	Fri, Aug 17, 2018	221.55	223.83	220.95	223.57
5726	NYSE	PSA	Thu, Aug 16, 2018	219.13	221.56	218.77	220.87
5725	NYSE	PSA	Wed, Aug 15, 2018	216.36	219.48	215.66	219.21
5724	NYSE	PSA	Tue, Aug 14, 2018	214.92	216.57	214.55	215.93
5723	NYSE	PSA	Mon, Aug 13, 2018	214.73	216.51	214.20	215.20
5722	NYSE	PSA	Fri, Aug 10, 2018	215.19	217.23	214.23	214.73
5721	NYSE	PSA	Thu, Aug 9, 2018	217.51	218.17	215.16	215.79
5720	NYSE	PSA	Wed, Aug 8, 2018	216.92	218.86	216.04	217.22
5719	NYSE	PSA	Tue, Aug 7, 2018	215.84	217.44	214.85	216.85
5718	NYSE	PSA	Mon, Aug 6, 2018	213.98	216.54	213.48	215.82
5717	NYSE	PSA	Fri, Aug 3, 2018	210.80	215.50	210.74	213.98
5716	NYSE	PSA	Thu, Aug 2, 2018	201.05	212.10	201.05	210.21
5715	NYSE	PSA	Wed, Aug 1, 2018	211.01	217.91	210.38	217.48
5714	NYSE	PSA	Tue, Jul 31, 2018	215.31	218.05	214.80	217.83
5713	NYSE	PSA	Mon, Jul 30, 2018	216.28	216.89	214.10	214.50
5712	NYSE	PSA	Fri, Jul 27, 2018	219.97	219.97	214.49	215.36
5711	NYSE	PSA	Thu, Jul 26, 2018	220.76	221.62	218.54	219.08
5710	NYSE	PSA	Wed, Jul 25, 2018	219.97	220.42	218.82	219.67
5709	NYSE	PSA	Tue, Jul 24, 2018	220.36	221.24	218.81	219.34
5708	NYSE	PSA	Mon, Jul 23, 2018	221.66	222.35	219.96	220.62
5707	NYSE	PSA	Fri, Jul 20, 2018	222.46	222.46	220.23	222.12
5706	NYSE	PSA	Thu, Jul 19, 2018	219.14	223.39	218.99	222.46
5705	NYSE	PSA	Wed, Jul 18, 2018	219.56	220.68	217.78	219.14
5704	NYSE	PSA	Tue, Jul 17, 2018	226.14	226.46	219.43	219.72
5703	NYSE	PSA	Mon, Jul 16, 2018	226.00	226.73	223.51	225.54
5702	NYSE	PSA	Fri, Jul 13, 2018	229.94	230.73	227.68	228.08
5701	NYSE	PSA	Thu, Jul 12, 2018	230.26	230.51	228.95	229.52
5700	NYSE	PSA	Wed, Jul 11, 2018	230.16	231.42	229.12	229.57
5699	NYSE	PSA	Tue, Jul 10, 2018	230.33	232.30	228.96	230.71
5698	NYSE	PSA	Mon, Jul 9, 2018	232.39	232.39	226.86	229.64
5697	NYSE	PSA	Fri, Jul 6, 2018	233.15	234.90	231.29	232.21
5696	NYSE	PSA	Thu, Jul 5, 2018	229.43	232.93	228.87	232.71
5695	NYSE	PSA	Tue, Jul 3, 2018	226.58	230.94	225.30	229.44
5694	NYSE	PSA	Mon, Jul 2, 2018	226.86	228.69	223.68	226.34
5693	NYSE	PSA	Fri, Jun 29, 2018	228.06	229.47	225.95	226.86
5692	NYSE	PSA	Thu, Jun 28, 2018	226.79	229.62	226.79	228.93
5691	NYSE	PSA	Wed, Jun 27, 2018	228.99	230.09	226.83	227.20
5690	NYSE	PSA	Tue, Jun 26, 2018	225.83	229.72	224.54	229.00
5689	NYSE	PSA	Mon, Jun 25, 2018	225.35	226.25	223.42	225.65
5688	NYSE	PSA	Fri, Jun 22, 2018	221.80	226.25	221.20	225.96
5687	NYSE	PSA	Thu, Jun 21, 2018	218.27	222.03	217.93	221.84
5686	NYSE	PSA	Wed, Jun 20, 2018	217.14	219.10	216.49	218.53
5685	NYSE	PSA	Tue, Jun 19, 2018	213.48	218.35	213.42	217.07
5684	NYSE	PSA	Mon, Jun 18, 2018	213.92	215.62	212.80	214.68
5683	NYSE	PSA	Fri, Jun 15, 2018	215.05	216.75	213.75	214.02
5682	NYSE	PSA	Thu, Jun 14, 2018	212.51	215.60	212.51	214.46
5681	NYSE	PSA	Wed, Jun 13, 2018	216.63	217.49	212.09	212.32
5680	NYSE	PSA	Tue, Jun 12, 2018	214.50	216.65	213.77	215.92
5679	NYSE	PSA	Mon, Jun 11, 2018	216.61	217.34	215.44	214.64
5678	NYSE	PSA	Fri, Jun 8, 2018	215.38	216.76	214.32	216.55
5677	NYSE	PSA	Thu, Jun 7, 2018	214.21	215.54	213.10	215.14
5676	NYSE	PSA	Wed, Jun 6, 2018	212.56	214.55	212.03	213.60
5675	NYSE	PSA	Tue, Jun 5, 2018	214.31	215.40	212.72	212.88
5674	NYSE	PSA	Mon, Jun 4, 2018	212.50	214.05	211.33	214.05
5673	NYSE	PSA	Fri, Jun 1, 2018	211.95	212.11	210.00	211.62
5672	NYSE	PSA	Thu, May 31, 2018	211.01	212.68	209.86	211.84
5671	NYSE	PSA	Wed, May 30, 2018	209.62	212.87	209.07	212.23
5670	NYSE	PSA	Tue, May 29, 2018	208.47	209.94	207.46	209.85
5669	NYSE	PSA	Fri, May 25, 2018	208.12	209.32	207.24	208.49
5668	NYSE	PSA	Thu, May 24, 2018	206.94	207.79	205.97	207.14
5667	NYSE	PSA	Wed, May 23, 2018	204.87	207.81	204.80	206.67
5666	NYSE	PSA	Tue, May 22, 2018	204.75	205.26	203.38	204.11
5665	NYSE	PSA	Mon, May 21, 2018	204.10	205.87	202.38	204.90
5664	NYSE	PSA	Fri, May 18, 2018	204.10	205.02	201.84	203.59
5663	NYSE	PSA	Thu, May 17, 2018	204.62	205.60	203.31	203.84
5662	NYSE	PSA	Wed, May 16, 2018	206.96	207.47	204.74	205.60
5661	NYSE	PSA	Tue, May 15, 2018	207.80	208.86	205.31	205.91
5660	NYSE	PSA	Mon, May 14, 2018	211.47	212.69	208.01	209.44
5659	NYSE	PSA	Fri, May 11, 2018	212.68	213.15	211.27	211.60
5658	NYSE	PSA	Thu, May 10, 2018	212.39	213.92	211.50	211.85
5657	NYSE	PSA	Wed, May 9, 2018	210.48	211.58	209.20	211.54
5656	NYSE	PSA	Tue, May 8, 2018	210.00	210.84	209.17	210.03
5655	NYSE	PSA	Mon, May 7, 2018	207.34	210.24	206.09	209.98
5654	NYSE	PSA	Fri, May 4, 2018	205.58	208.07	205.08	207.39
5653	NYSE	PSA	Thu, May 3, 2018	205.18	207.25	203.90	205.91
5652	NYSE	PSA	Wed, May 2, 2018	203.27	206.00	201.11	204.69
5651	NYSE	PSA	Tue, May 1, 2018	201.84	205.65	200.68	204.50
5650	NYSE	PSA	Mon, Apr 30, 2018	203.35	203.98	201.57	201.78
5649	NYSE	PSA	Fri, Apr 27, 2018	199.25	203.24	198.38	202.45
5648	NYSE	PSA	Thu, Apr 26, 2018	196.50	203.12	195.66	199.82
5647	NYSE	PSA	Wed, Apr 25, 2018	193.39	195.11	192.19	193.71
5646	NYSE	PSA	Tue, Apr 24, 2018	192.43	194.53	192.05	193.76
5645	NYSE	PSA	Mon, Apr 23, 2018	193.34	193.41	192.02	192.89
5644	NYSE	PSA	Fri, Apr 20, 2018	194.43	194.79	192.21	192.75
5643	NYSE	PSA	Thu, Apr 19, 2018	197.36	197.50	192.26	193.79
5642	NYSE	PSA	Wed, Apr 18, 2018	199.17	199.38	197.60	197.92
5641	NYSE	PSA	Tue, Apr 17, 2018	198.00	199.57	196.86	198.57
5640	NYSE	PSA	Mon, Apr 16, 2018	198.25	198.80	196.35	197.09
5639	NYSE	PSA	Fri, Apr 13, 2018	196.74	197.33	195.39	197.28
5638	NYSE	PSA	Thu, Apr 12, 2018	198.69	198.87	195.39	196.31
5637	NYSE	PSA	Wed, Apr 11, 2018	199.90	201.57	198.50	198.68
5636	NYSE	PSA	Tue, Apr 10, 2018	199.95	202.20	199.61	200.45
5635	NYSE	PSA	Mon, Apr 9, 2018	199.60	201.60	198.79	199.82
5634	NYSE	PSA	Fri, Apr 6, 2018	201.60	202.84	198.81	199.28
5633	NYSE	PSA	Thu, Apr 5, 2018	203.59	203.59	199.38	201.36
5632	NYSE	PSA	Wed, Apr 4, 2018	200.35	204.75	199.69	204.04
5631	NYSE	PSA	Tue, Apr 3, 2018	199.42	201.67	197.28	200.62
5630	NYSE	PSA	Mon, Apr 2, 2018	201.05	201.89	198.02	199.41
5629	NYSE	PSA	Thu, Mar 29, 2018	202.09	202.90	199.26	200.39
5628	NYSE	PSA	Wed, Mar 28, 2018	198.66	203.82	198.02	202.12
5627	NYSE	PSA	Tue, Mar 27, 2018	197.00	199.83	194.26	198.10
5626	NYSE	PSA	Mon, Mar 26, 2018	194.28	196.94	193.52	196.61
5625	NYSE	PSA	Fri, Mar 23, 2018	195.71	197.29	192.66	193.05
5624	NYSE	PSA	Thu, Mar 22, 2018	198.32	199.90	195.61	195.69
5623	NYSE	PSA	Wed, Mar 21, 2018	198.25	199.60	196.15	198.52
5622	NYSE	PSA	Tue, Mar 20, 2018	196.90	198.65	196.52	198.03
5621	NYSE	PSA	Mon, Mar 19, 2018	198.04	198.08	195.55	196.72
5620	NYSE	PSA	Fri, Mar 16, 2018	195.52	198.20	195.27	198.01
5619	NYSE	PSA	Thu, Mar 15, 2018	194.78	195.37	193.72	195.17
5618	NYSE	PSA	Wed, Mar 14, 2018	197.88	198.48	193.00	194.61
5617	NYSE	PSA	Tue, Mar 13, 2018	198.00	199.00	196.76	197.40
5616	NYSE	PSA	Mon, Mar 12, 2018	199.96	200.41	198.56	197.41
5615	NYSE	PSA	Fri, Mar 9, 2018	200.08	200.40	197.67	199.96
5614	NYSE	PSA	Thu, Mar 8, 2018	198.14	200.49	197.13	199.81
5613	NYSE	PSA	Wed, Mar 7, 2018	197.33	198.91	196.40	198.01
5612	NYSE	PSA	Tue, Mar 6, 2018	196.80	199.08	195.42	198.16
5611	NYSE	PSA	Mon, Mar 5, 2018	195.09	199.00	195.09	197.35
5610	NYSE	PSA	Fri, Mar 2, 2018	196.18	197.61	192.83	195.00
5609	NYSE	PSA	Thu, Mar 1, 2018	194.24	198.49	193.08	196.11
5608	NYSE	PSA	Wed, Feb 28, 2018	193.82	196.68	193.12	194.44
5607	NYSE	PSA	Tue, Feb 27, 2018	196.54	197.74	192.52	192.92
5606	NYSE	PSA	Mon, Feb 26, 2018	196.05	197.41	193.31	195.88
5605	NYSE	PSA	Fri, Feb 23, 2018	193.33	195.74	192.84	195.68
5604	NYSE	PSA	Thu, Feb 22, 2018	191.63	194.37	190.77	193.14
5603	NYSE	PSA	Wed, Feb 21, 2018	186.97	194.22	185.77	190.75
5602	NYSE	PSA	Tue, Feb 20, 2018	187.63	190.25	185.91	186.31
5601	NYSE	PSA	Fri, Feb 16, 2018	189.98	190.96	187.02	188.75
5600	NYSE	PSA	Thu, Feb 15, 2018	187.52	191.35	187.00	190.48
5599	NYSE	PSA	Wed, Feb 14, 2018	187.81	188.15	184.69	186.78
5598	NYSE	PSA	Tue, Feb 13, 2018	187.95	190.28	187.50	189.20
5597	NYSE	PSA	Mon, Feb 12, 2018	187.63	188.57	182.93	187.82
5596	NYSE	PSA	Fri, Feb 9, 2018	181.75	188.70	180.71	187.16
5595	NYSE	PSA	Thu, Feb 8, 2018	185.35	185.95	180.48	180.49
5594	NYSE	PSA	Wed, Feb 7, 2018	184.65	188.62	183.76	185.35
5593	NYSE	PSA	Tue, Feb 6, 2018	182.98	187.09	180.93	185.40
5592	NYSE	PSA	Mon, Feb 5, 2018	189.47	191.73	183.27	184.98
5591	NYSE	PSA	Fri, Feb 2, 2018	190.10	191.95	188.39	190.31
5590	NYSE	PSA	Thu, Feb 1, 2018	196.10	196.58	190.71	190.98
5589	NYSE	PSA	Wed, Jan 31, 2018	193.49	195.76	191.88	195.76
5588	NYSE	PSA	Tue, Jan 30, 2018	192.54	194.29	190.26	193.60
5587	NYSE	PSA	Mon, Jan 29, 2018	192.50	192.93	190.15	192.54
5586	NYSE	PSA	Fri, Jan 26, 2018	193.27	193.68	190.70	192.85
5585	NYSE	PSA	Thu, Jan 25, 2018	194.00	194.78	190.82	192.57
5584	NYSE	PSA	Wed, Jan 24, 2018	197.82	198.01	194.31	194.92
5583	NYSE	PSA	Tue, Jan 23, 2018	194.00	198.55	193.56	198.09
5582	NYSE	PSA	Mon, Jan 22, 2018	194.14	194.62	192.51	193.78
5581	NYSE	PSA	Fri, Jan 19, 2018	193.91	194.50	192.70	193.56
5580	NYSE	PSA	Thu, Jan 18, 2018	195.12	195.68	192.60	193.25
5579	NYSE	PSA	Wed, Jan 17, 2018	194.80	197.02	194.44	195.69
5578	NYSE	PSA	Tue, Jan 16, 2018	194.20	198.43	193.52	193.75
5577	NYSE	PSA	Fri, Jan 12, 2018	196.02	196.50	193.40	193.55
5576	NYSE	PSA	Thu, Jan 11, 2018	196.80	197.37	195.01	196.12
5575	NYSE	PSA	Wed, Jan 10, 2018	199.67	200.07	195.30	196.11
5574	NYSE	PSA	Tue, Jan 9, 2018	204.07	204.20	200.91	201.15
5573	NYSE	PSA	Mon, Jan 8, 2018	202.09	204.15	201.94	203.53
5572	NYSE	PSA	Fri, Jan 5, 2018	203.33	204.04	201.71	201.92
5571	NYSE	PSA	Thu, Jan 4, 2018	205.90	207.01	202.57	203.11
5570	NYSE	PSA	Wed, Jan 3, 2018	206.35	207.66	205.74	206.77
5569	NYSE	PSA	Tue, Jan 2, 2018	210.05	210.17	205.58	206.32
5568	NYSE	PSA	Fri, Dec 29, 2017	209.73	210.55	208.63	209.00
5567	NYSE	PSA	Thu, Dec 28, 2017	209.12	209.98	208.10	209.24
5566	NYSE	PSA	Wed, Dec 27, 2017	208.55	209.54	208.28	209.28
5565	NYSE	PSA	Tue, Dec 26, 2017	206.57	208.94	206.55	208.03
5564	NYSE	PSA	Fri, Dec 22, 2017	204.76	206.57	204.40	205.97
5563	NYSE	PSA	Thu, Dec 21, 2017	205.90	205.90	203.61	203.72
5562	NYSE	PSA	Wed, Dec 20, 2017	208.00	208.85	205.02	205.15
5561	NYSE	PSA	Tue, Dec 19, 2017	212.10	212.55	207.87	208.21
5560	NYSE	PSA	Mon, Dec 18, 2017	212.00	215.45	211.72	212.09
5559	NYSE	PSA	Fri, Dec 15, 2017	212.69	212.71	210.18	211.56
5558	NYSE	PSA	Thu, Dec 14, 2017	212.09	212.99	210.43	211.02
5557	NYSE	PSA	Wed, Dec 13, 2017	211.27	213.00	211.04	212.56
5556	NYSE	PSA	Tue, Dec 12, 2017	209.68	212.41	209.64	211.72
5555	NYSE	PSA	Mon, Dec 11, 2017	210.45	211.71	209.23	209.68
5554	NYSE	PSA	Fri, Dec 8, 2017	208.70	211.60	208.25	210.84
5553	NYSE	PSA	Thu, Dec 7, 2017	211.45	211.59	207.99	208.34
5552	NYSE	PSA	Wed, Dec 6, 2017	211.20	213.24	210.67	211.80
5551	NYSE	PSA	Tue, Dec 5, 2017	210.68	212.63	209.96	211.05
5550	NYSE	PSA	Mon, Dec 4, 2017	211.20	213.01	209.24	212.19
5549	NYSE	PSA	Fri, Dec 1, 2017	213.97	214.24	211.60	212.07
5548	NYSE	PSA	Thu, Nov 30, 2017	210.71	213.51	209.77	213.12
5547	NYSE	PSA	Wed, Nov 29, 2017	208.87	211.75	207.73	210.26
5546	NYSE	PSA	Tue, Nov 28, 2017	213.21	213.86	206.00	209.43
5545	NYSE	PSA	Mon, Nov 27, 2017	213.43	216.11	212.73	214.93
5544	NYSE	PSA	Fri, Nov 24, 2017	211.90	213.29	211.47	212.79
5543	NYSE	PSA	Wed, Nov 22, 2017	210.65	211.67	209.31	211.29
5542	NYSE	PSA	Tue, Nov 21, 2017	211.55	211.55	209.91	211.32
5541	NYSE	PSA	Mon, Nov 20, 2017	211.81	212.27	210.77	211.11
5540	NYSE	PSA	Fri, Nov 17, 2017	212.75	213.74	211.66	211.85
5539	NYSE	PSA	Thu, Nov 16, 2017	209.38	214.75	209.26	213.67
5538	NYSE	PSA	Wed, Nov 15, 2017	212.77	213.90	209.52	210.05
5537	NYSE	PSA	Tue, Nov 14, 2017	212.43	213.29	211.44	212.92
5536	NYSE	PSA	Mon, Nov 13, 2017	211.66	213.89	211.52	213.25
5535	NYSE	PSA	Fri, Nov 10, 2017	211.11	212.20	209.18	211.52
5534	NYSE	PSA	Thu, Nov 9, 2017	212.76	213.57	211.02	211.37
5533	NYSE	PSA	Wed, Nov 8, 2017	211.76	213.93	211.28	213.19
5532	NYSE	PSA	Tue, Nov 7, 2017	209.02	212.29	208.80	211.49
5531	NYSE	PSA	Mon, Nov 6, 2017	209.49	212.56	209.01	209.32
5530	NYSE	PSA	Fri, Nov 3, 2017	208.23	209.56	207.15	208.97
5529	NYSE	PSA	Thu, Nov 2, 2017	206.95	210.14	206.67	208.33
5528	NYSE	PSA	Wed, Nov 1, 2017	208.07	208.07	205.90	206.52
5527	NYSE	PSA	Tue, Oct 31, 2017	208.75	208.75	206.72	207.25
5526	NYSE	PSA	Mon, Oct 30, 2017	206.55	208.95	206.00	208.75
5525	NYSE	PSA	Fri, Oct 27, 2017	203.55	207.64	203.06	206.90
5524	NYSE	PSA	Thu, Oct 26, 2017	201.07	206.00	198.11	204.21
5523	NYSE	PSA	Wed, Oct 25, 2017	210.93	211.47	208.20	210.00
5522	NYSE	PSA	Tue, Oct 24, 2017	214.09	214.75	210.00	210.11
5521	NYSE	PSA	Mon, Oct 23, 2017	215.36	216.57	214.02	214.78
5520	NYSE	PSA	Fri, Oct 20, 2017	214.95	215.20	213.42	215.09
5519	NYSE	PSA	Thu, Oct 19, 2017	215.40	216.10	214.13	215.21
5518	NYSE	PSA	Wed, Oct 18, 2017	215.88	217.00	214.23	214.67
5517	NYSE	PSA	Tue, Oct 17, 2017	216.74	217.77	214.31	215.88
5516	NYSE	PSA	Mon, Oct 16, 2017	218.93	219.48	216.50	217.56
5515	NYSE	PSA	Fri, Oct 13, 2017	217.50	219.53	216.33	218.56
5514	NYSE	PSA	Thu, Oct 12, 2017	214.60	216.92	214.47	216.81
5513	NYSE	PSA	Wed, Oct 11, 2017	213.00	215.21	211.65	214.68
5512	NYSE	PSA	Tue, Oct 10, 2017	213.93	215.87	211.63	213.02
5511	NYSE	PSA	Mon, Oct 9, 2017	213.21	215.05	211.69	213.83
5510	NYSE	PSA	Fri, Oct 6, 2017	213.00	214.02	211.62	213.42
5509	NYSE	PSA	Thu, Oct 5, 2017	214.51	215.54	213.38	213.68
5508	NYSE	PSA	Wed, Oct 4, 2017	212.61	214.04	211.63	213.87
5507	NYSE	PSA	Tue, Oct 3, 2017	214.72	215.47	212.47	212.92
5506	NYSE	PSA	Mon, Oct 2, 2017	214.55	215.46	213.41	214.28
5505	NYSE	PSA	Fri, Sep 29, 2017	212.75	214.44	211.26	213.99
5504	NYSE	PSA	Thu, Sep 28, 2017	211.72	213.00	209.68	212.75
5503	NYSE	PSA	Wed, Sep 27, 2017	213.55	213.55	209.82	211.98
5502	NYSE	PSA	Tue, Sep 26, 2017	214.64	215.85	213.97	214.13
5501	NYSE	PSA	Mon, Sep 25, 2017	213.49	215.45	212.57	214.21
5500	NYSE	PSA	Fri, Sep 22, 2017	215.39	216.25	213.12	213.71
5499	NYSE	PSA	Thu, Sep 21, 2017	214.01	216.79	213.38	214.87
5498	NYSE	PSA	Wed, Sep 20, 2017	215.96	216.59	212.64	214.11
5497	NYSE	PSA	Tue, Sep 19, 2017	215.99	216.52	214.87	215.72
5496	NYSE	PSA	Mon, Sep 18, 2017	214.01	216.40	214.01	215.85
5495	NYSE	PSA	Fri, Sep 15, 2017	212.45	214.32	211.83	214.15
5494	NYSE	PSA	Thu, Sep 14, 2017	208.87	213.98	207.59	212.56
5493	NYSE	PSA	Wed, Sep 13, 2017	207.62	208.80	206.09	208.74
5492	NYSE	PSA	Tue, Sep 12, 2017	210.50	210.52	207.05	207.58
5491	NYSE	PSA	Mon, Sep 11, 2017	216.02	216.02	210.34	211.40
5490	NYSE	PSA	Fri, Sep 8, 2017	214.25	219.93	214.17	218.31
5489	NYSE	PSA	Thu, Sep 7, 2017	208.48	215.19	208.35	214.28
5488	NYSE	PSA	Wed, Sep 6, 2017	207.50	209.49	207.48	207.89
5487	NYSE	PSA	Tue, Sep 5, 2017	205.58	206.96	204.97	206.66
5486	NYSE	PSA	Fri, Sep 1, 2017	205.82	206.90	205.18	205.88
5485	NYSE	PSA	Thu, Aug 31, 2017	206.14	207.00	204.43	205.34
5484	NYSE	PSA	Wed, Aug 30, 2017	205.10	205.94	202.70	205.94
5483	NYSE	PSA	Tue, Aug 29, 2017	204.34	206.68	204.31	205.57
5482	NYSE	PSA	Mon, Aug 28, 2017	203.85	204.73	201.78	204.30
5481	NYSE	PSA	Fri, Aug 25, 2017	204.66	205.40	203.00	203.87
5480	NYSE	PSA	Thu, Aug 24, 2017	205.40	206.78	204.35	204.67
5479	NYSE	PSA	Wed, Aug 23, 2017	201.45	206.53	201.24	205.42
5478	NYSE	PSA	Tue, Aug 22, 2017	200.58	201.98	199.47	201.59
5477	NYSE	PSA	Mon, Aug 21, 2017	197.01	201.14	196.56	200.37
5476	NYSE	PSA	Fri, Aug 18, 2017	196.91	197.73	194.50	196.29
5475	NYSE	PSA	Thu, Aug 17, 2017	198.92	200.10	197.73	197.73
5474	NYSE	PSA	Wed, Aug 16, 2017	202.00	202.62	198.80	199.01
5473	NYSE	PSA	Tue, Aug 15, 2017	200.33	201.73	199.30	201.58
5472	NYSE	PSA	Mon, Aug 14, 2017	200.01	200.87	199.45	200.54
5471	NYSE	PSA	Fri, Aug 11, 2017	200.80	200.80	197.48	198.63
5470	NYSE	PSA	Thu, Aug 10, 2017	200.48	201.45	199.20	200.65
5469	NYSE	PSA	Wed, Aug 9, 2017	200.49	201.87	199.77	200.88
5468	NYSE	PSA	Tue, Aug 8, 2017	200.73	201.50	198.38	200.68
5467	NYSE	PSA	Mon, Aug 7, 2017	201.51	201.89	200.19	201.08
5466	NYSE	PSA	Fri, Aug 4, 2017	200.33	201.98	199.63	201.49
5465	NYSE	PSA	Thu, Aug 3, 2017	201.02	202.96	198.19	200.34
5464	NYSE	PSA	Wed, Aug 2, 2017	202.30	204.28	201.02	202.22
5463	NYSE	PSA	Tue, Aug 1, 2017	206.10	206.60	202.38	202.83
5462	NYSE	PSA	Mon, Jul 31, 2017	203.08	206.22	201.73	205.57
5461	NYSE	PSA	Fri, Jul 28, 2017	198.45	203.46	197.70	202.84
5460	NYSE	PSA	Thu, Jul 27, 2017	198.04	202.00	192.15	198.28
5459	NYSE	PSA	Wed, Jul 26, 2017	207.61	211.26	207.13	210.06
5458	NYSE	PSA	Tue, Jul 25, 2017	209.25	209.25	206.02	207.72
5457	NYSE	PSA	Mon, Jul 24, 2017	208.92	209.26	207.22	209.00
5456	NYSE	PSA	Fri, Jul 21, 2017	207.28	209.15	207.20	208.94
5455	NYSE	PSA	Thu, Jul 20, 2017	207.64	208.78	206.18	207.53
5454	NYSE	PSA	Wed, Jul 19, 2017	207.46	208.43	207.06	207.77
5453	NYSE	PSA	Tue, Jul 18, 2017	207.32	209.11	205.35	207.21
5452	NYSE	PSA	Mon, Jul 17, 2017	207.76	209.74	206.96	207.59
5451	NYSE	PSA	Fri, Jul 14, 2017	206.18	208.46	206.14	207.68
5450	NYSE	PSA	Thu, Jul 13, 2017	206.40	207.49	204.73	204.82
5449	NYSE	PSA	Wed, Jul 12, 2017	204.59	206.86	203.97	206.41
5448	NYSE	PSA	Tue, Jul 11, 2017	203.97	204.43	202.51	203.26
5447	NYSE	PSA	Mon, Jul 10, 2017	207.03	207.19	203.15	203.37
5446	NYSE	PSA	Fri, Jul 7, 2017	205.75	207.70	205.19	207.03
5445	NYSE	PSA	Thu, Jul 6, 2017	207.01	207.95	203.89	205.36
5444	NYSE	PSA	Wed, Jul 5, 2017	212.23	212.26	208.01	208.06
5443	NYSE	PSA	Mon, Jul 3, 2017	209.93	213.54	208.43	212.73
5442	NYSE	PSA	Fri, Jun 30, 2017	208.71	210.00	207.53	208.53
5441	NYSE	PSA	Thu, Jun 29, 2017	208.63	209.37	206.90	207.57
5440	NYSE	PSA	Wed, Jun 28, 2017	210.78	211.46	209.36	209.44
5439	NYSE	PSA	Tue, Jun 27, 2017	211.99	212.92	209.60	210.27
5438	NYSE	PSA	Mon, Jun 26, 2017	214.21	215.62	211.98	212.49
5437	NYSE	PSA	Fri, Jun 23, 2017	211.23	214.96	211.23	213.11
5436	NYSE	PSA	Thu, Jun 22, 2017	211.81	212.15	209.87	211.18
5435	NYSE	PSA	Wed, Jun 21, 2017	212.12	213.41	211.49	212.30
5434	NYSE	PSA	Tue, Jun 20, 2017	211.54	212.00	207.11	211.75
5433	NYSE	PSA	Mon, Jun 19, 2017	214.21	214.21	210.76	211.78
5432	NYSE	PSA	Fri, Jun 16, 2017	213.00	214.11	211.33	213.66
5431	NYSE	PSA	Thu, Jun 15, 2017	209.42	212.75	209.00	212.68
5430	NYSE	PSA	Wed, Jun 14, 2017	208.05	210.94	207.55	209.88
5429	NYSE	PSA	Tue, Jun 13, 2017	206.86	208.43	206.23	208.40
5428	NYSE	PSA	Mon, Jun 12, 2017	205.67	208.35	204.84	207.04
5427	NYSE	PSA	Fri, Jun 9, 2017	209.60	210.89	206.95	207.56
5426	NYSE	PSA	Thu, Jun 8, 2017	210.00	211.72	206.74	210.91
5425	NYSE	PSA	Wed, Jun 7, 2017	207.85	209.87	207.69	209.87
5424	NYSE	PSA	Tue, Jun 6, 2017	211.35	211.35	207.65	207.90
5423	NYSE	PSA	Mon, Jun 5, 2017	213.71	213.82	210.85	211.35
5422	NYSE	PSA	Fri, Jun 2, 2017	213.00	214.32	212.44	213.92
5421	NYSE	PSA	Thu, Jun 1, 2017	215.21	215.30	210.30	212.27
5420	NYSE	PSA	Wed, May 31, 2017	214.56	215.79	214.18	215.35
5419	NYSE	PSA	Tue, May 30, 2017	216.44	216.82	214.00	214.35
5418	NYSE	PSA	Fri, May 26, 2017	217.83	217.98	215.92	216.39
5417	NYSE	PSA	Thu, May 25, 2017	217.76	218.33	216.30	217.09
5416	NYSE	PSA	Wed, May 24, 2017	217.00	218.99	216.60	217.57
5415	NYSE	PSA	Tue, May 23, 2017	215.82	217.84	215.11	217.20
5414	NYSE	PSA	Mon, May 22, 2017	214.72	216.73	213.96	215.60
5413	NYSE	PSA	Fri, May 19, 2017	215.64	216.19	213.80	214.48
5412	NYSE	PSA	Thu, May 18, 2017	213.37	216.16	212.38	216.12
5411	NYSE	PSA	Wed, May 17, 2017	207.37	214.18	207.37	212.95
5410	NYSE	PSA	Tue, May 16, 2017	209.68	210.03	207.15	208.14
5409	NYSE	PSA	Mon, May 15, 2017	208.37	210.06	208.31	209.73
5408	NYSE	PSA	Fri, May 12, 2017	208.17	209.36	207.38	208.64
5407	NYSE	PSA	Thu, May 11, 2017	208.07	209.30	207.19	208.47
5406	NYSE	PSA	Wed, May 10, 2017	207.88	211.68	207.75	208.92
5405	NYSE	PSA	Tue, May 9, 2017	207.95	208.30	206.77	208.07
5404	NYSE	PSA	Mon, May 8, 2017	208.55	208.77	206.96	208.45
5403	NYSE	PSA	Fri, May 5, 2017	207.79	210.00	206.30	208.25
5402	NYSE	PSA	Thu, May 4, 2017	205.15	208.08	201.97	207.63
5401	NYSE	PSA	Wed, May 3, 2017	208.08	208.54	203.60	205.53
5400	NYSE	PSA	Tue, May 2, 2017	207.01	210.41	206.18	207.27
5399	NYSE	PSA	Mon, May 1, 2017	210.33	211.53	205.01	207.23
5398	NYSE	PSA	Fri, Apr 28, 2017	211.91	212.97	208.46	209.38
5397	NYSE	PSA	Thu, Apr 27, 2017	221.00	223.84	211.02	213.00
5396	NYSE	PSA	Wed, Apr 26, 2017	225.62	225.62	223.30	223.93
5395	NYSE	PSA	Tue, Apr 25, 2017	226.47	226.75	224.70	225.54
5394	NYSE	PSA	Mon, Apr 24, 2017	228.93	229.03	222.57	226.47
5393	NYSE	PSA	Fri, Apr 21, 2017	229.28	230.23	228.33	228.37
5392	NYSE	PSA	Thu, Apr 20, 2017	230.24	230.40	228.18	229.40
5391	NYSE	PSA	Wed, Apr 19, 2017	231.68	231.68	229.37	229.99
5390	NYSE	PSA	Tue, Apr 18, 2017	230.08	232.21	228.31	231.18
5389	NYSE	PSA	Mon, Apr 17, 2017	226.96	231.22	225.77	231.19
5388	NYSE	PSA	Thu, Apr 13, 2017	223.51	226.30	223.48	225.97
5387	NYSE	PSA	Wed, Apr 12, 2017	225.46	226.81	223.41	224.30
5386	NYSE	PSA	Tue, Apr 11, 2017	225.99	227.21	225.64	226.37
5385	NYSE	PSA	Mon, Apr 10, 2017	223.61	226.01	223.15	225.84
5384	NYSE	PSA	Fri, Apr 7, 2017	223.06	224.17	222.61	223.60
5383	NYSE	PSA	Thu, Apr 6, 2017	221.83	223.61	221.37	222.64
5382	NYSE	PSA	Wed, Apr 5, 2017	220.01	223.47	219.84	222.29
5381	NYSE	PSA	Tue, Apr 4, 2017	219.26	221.80	217.95	220.31
5380	NYSE	PSA	Mon, Apr 3, 2017	219.00	220.19	216.06	219.31
5379	NYSE	PSA	Fri, Mar 31, 2017	219.49	221.39	218.07	218.91
5378	NYSE	PSA	Thu, Mar 30, 2017	219.08	220.80	217.19	219.40
5377	NYSE	PSA	Wed, Mar 29, 2017	221.55	221.86	217.71	219.95
5376	NYSE	PSA	Tue, Mar 28, 2017	220.88	222.33	218.86	222.16
5375	NYSE	PSA	Mon, Mar 27, 2017	221.69	224.90	220.50	220.91
5374	NYSE	PSA	Fri, Mar 24, 2017	226.10	227.18	222.82	222.91
5373	NYSE	PSA	Thu, Mar 23, 2017	224.82	227.74	224.44	225.92
5372	NYSE	PSA	Wed, Mar 22, 2017	224.38	226.31	222.38	225.77
5371	NYSE	PSA	Tue, Mar 21, 2017	223.77	225.50	222.76	224.28
5370	NYSE	PSA	Mon, Mar 20, 2017	222.71	224.06	220.65	223.64
5369	NYSE	PSA	Fri, Mar 17, 2017	221.37	225.63	221.05	222.49
5368	NYSE	PSA	Thu, Mar 16, 2017	222.86	223.44	219.74	220.54
5367	NYSE	PSA	Wed, Mar 15, 2017	219.28	223.69	218.71	223.13
5366	NYSE	PSA	Tue, Mar 14, 2017	217.00	219.85	215.93	219.35
5365	NYSE	PSA	Mon, Mar 13, 2017	218.53	219.41	215.64	217.26
5364	NYSE	PSA	Fri, Mar 10, 2017	223.40	224.77	218.60	220.07
5363	NYSE	PSA	Thu, Mar 9, 2017	224.00	225.40	221.66	222.34
5362	NYSE	PSA	Wed, Mar 8, 2017	227.17	227.17	223.56	223.82
5361	NYSE	PSA	Tue, Mar 7, 2017	226.95	228.01	225.94	228.01
5360	NYSE	PSA	Mon, Mar 6, 2017	226.58	228.34	225.00	227.92
5359	NYSE	PSA	Fri, Mar 3, 2017	226.05	227.47	224.27	226.61
5358	NYSE	PSA	Thu, Mar 2, 2017	228.85	230.25	226.73	226.97
5357	NYSE	PSA	Wed, Mar 1, 2017	228.04	230.68	225.08	229.33
5356	NYSE	PSA	Tue, Feb 28, 2017	228.26	229.50	226.43	227.46
5355	NYSE	PSA	Mon, Feb 27, 2017	228.85	228.95	227.00	228.04
5354	NYSE	PSA	Fri, Feb 24, 2017	227.53	229.90	225.58	228.41
5353	NYSE	PSA	Thu, Feb 23, 2017	229.00	231.49	222.20	227.07
5352	NYSE	PSA	Wed, Feb 22, 2017	228.10	229.71	224.84	226.24
5351	NYSE	PSA	Tue, Feb 21, 2017	224.70	228.10	223.03	227.73
5350	NYSE	PSA	Fri, Feb 17, 2017	220.99	225.80	220.00	225.76
5349	NYSE	PSA	Thu, Feb 16, 2017	217.97	223.33	217.97	220.64
5348	NYSE	PSA	Wed, Feb 15, 2017	215.60	218.45	213.94	217.08
5347	NYSE	PSA	Tue, Feb 14, 2017	220.06	220.43	215.00	216.90
5346	NYSE	PSA	Mon, Feb 13, 2017	220.08	221.18	218.52	220.06
5345	NYSE	PSA	Fri, Feb 10, 2017	218.27	219.83	217.13	219.79
5344	NYSE	PSA	Thu, Feb 9, 2017	219.65	219.65	217.22	218.47
5343	NYSE	PSA	Wed, Feb 8, 2017	216.66	220.57	216.52	219.70
5342	NYSE	PSA	Tue, Feb 7, 2017	215.71	217.24	213.70	216.48
5341	NYSE	PSA	Mon, Feb 6, 2017	216.53	217.33	214.55	215.69
5340	NYSE	PSA	Fri, Feb 3, 2017	216.64	218.11	215.40	216.53
5339	NYSE	PSA	Thu, Feb 2, 2017	213.19	216.05	213.19	215.02
5338	NYSE	PSA	Wed, Feb 1, 2017	215.07	216.50	212.50	213.29
5337	NYSE	PSA	Tue, Jan 31, 2017	215.30	217.42	214.24	215.00
5336	NYSE	PSA	Mon, Jan 30, 2017	216.00	217.30	214.53	214.99
5335	NYSE	PSA	Fri, Jan 27, 2017	218.57	219.46	215.28	216.57
5334	NYSE	PSA	Thu, Jan 26, 2017	219.10	221.12	216.68	218.25
5333	NYSE	PSA	Wed, Jan 25, 2017	222.24	222.63	218.56	218.91
5332	NYSE	PSA	Tue, Jan 24, 2017	220.00	222.96	219.67	222.39
5331	NYSE	PSA	Mon, Jan 23, 2017	218.00	221.20	217.89	220.25
5330	NYSE	PSA	Fri, Jan 20, 2017	215.40	218.30	213.66	217.97
5329	NYSE	PSA	Thu, Jan 19, 2017	214.96	216.04	214.03	215.33
5328	NYSE	PSA	Wed, Jan 18, 2017	217.59	218.05	214.04	215.60
5327	NYSE	PSA	Tue, Jan 17, 2017	214.72	217.87	214.59	217.69
5326	NYSE	PSA	Fri, Jan 13, 2017	217.29	217.29	213.93	214.12
5325	NYSE	PSA	Thu, Jan 12, 2017	219.05	219.80	213.60	217.30
5324	NYSE	PSA	Wed, Jan 11, 2017	224.29	224.30	218.56	219.76
5323	NYSE	PSA	Tue, Jan 10, 2017	226.71	227.43	224.91	225.30
5322	NYSE	PSA	Mon, Jan 9, 2017	228.35	229.10	226.10	226.79
5321	NYSE	PSA	Fri, Jan 6, 2017	225.90	228.78	225.35	228.35
5320	NYSE	PSA	Thu, Jan 5, 2017	222.76	227.94	219.81	227.56
5319	NYSE	PSA	Wed, Jan 4, 2017	224.27	225.90	223.74	225.16
5318	NYSE	PSA	Tue, Jan 3, 2017	224.67	225.51	221.95	223.52
5317	NYSE	PSA	Fri, Dec 30, 2016	220.20	223.82	219.38	223.50
5316	NYSE	PSA	Thu, Dec 29, 2016	218.47	221.56	216.79	220.40
5315	NYSE	PSA	Wed, Dec 28, 2016	220.55	220.55	217.30	218.28
5314	NYSE	PSA	Tue, Dec 27, 2016	218.72	221.09	217.61	220.14
5313	NYSE	PSA	Fri, Dec 23, 2016	217.89	219.69	216.48	218.72
5312	NYSE	PSA	Thu, Dec 22, 2016	215.01	218.35	213.97	217.26
5311	NYSE	PSA	Wed, Dec 21, 2016	217.96	219.23	215.13	215.13
5310	NYSE	PSA	Tue, Dec 20, 2016	220.27	221.40	216.45	217.84
5309	NYSE	PSA	Mon, Dec 19, 2016	220.77	222.64	218.73	220.37
5308	NYSE	PSA	Fri, Dec 16, 2016	218.19	221.12	215.58	218.73
5307	NYSE	PSA	Thu, Dec 15, 2016	214.91	219.50	214.44	216.29
5306	NYSE	PSA	Wed, Dec 14, 2016	218.76	218.76	214.52	215.20
5305	NYSE	PSA	Tue, Dec 13, 2016	218.53	218.75	215.75	218.38
5304	NYSE	PSA	Mon, Dec 12, 2016	217.45	218.84	215.34	217.67
5303	NYSE	PSA	Fri, Dec 9, 2016	222.00	224.40	218.31	219.13
5302	NYSE	PSA	Thu, Dec 8, 2016	219.63	221.75	218.58	221.06
5301	NYSE	PSA	Wed, Dec 7, 2016	215.66	221.62	214.34	221.01
5300	NYSE	PSA	Tue, Dec 6, 2016	213.36	215.91	212.04	214.71
5299	NYSE	PSA	Mon, Dec 5, 2016	209.12	212.88	205.93	212.45
5298	NYSE	PSA	Fri, Dec 2, 2016	208.46	214.87	208.46	209.48
5297	NYSE	PSA	Thu, Dec 1, 2016	208.16	210.77	206.00	207.86
5296	NYSE	PSA	Wed, Nov 30, 2016	208.25	211.85	207.39	209.30
5295	NYSE	PSA	Tue, Nov 29, 2016	210.07	212.78	207.62	209.61
5294	NYSE	PSA	Mon, Nov 28, 2016	206.03	210.37	206.03	209.49
5293	NYSE	PSA	Fri, Nov 25, 2016	204.62	208.34	204.59	205.73
5292	NYSE	PSA	Wed, Nov 23, 2016	204.59	205.44	202.88	204.76
5291	NYSE	PSA	Tue, Nov 22, 2016	203.29	205.25	200.72	205.10
5290	NYSE	PSA	Mon, Nov 21, 2016	203.97	205.99	201.75	201.93
5289	NYSE	PSA	Fri, Nov 18, 2016	204.55	206.17	201.70	203.97
5288	NYSE	PSA	Thu, Nov 17, 2016	208.59	209.03	204.31	204.61
5287	NYSE	PSA	Wed, Nov 16, 2016	211.88	212.12	206.81	208.21
5286	NYSE	PSA	Tue, Nov 15, 2016	216.77	219.22	211.34	212.12
5285	NYSE	PSA	Mon, Nov 14, 2016	213.94	217.36	208.60	216.45
5284	NYSE	PSA	Fri, Nov 11, 2016	215.29	218.36	213.43	214.18
5283	NYSE	PSA	Thu, Nov 10, 2016	217.53	218.43	211.26	214.74
5282	NYSE	PSA	Wed, Nov 9, 2016	210.63	218.73	206.65	217.46
5281	NYSE	PSA	Tue, Nov 8, 2016	211.99	217.27	210.91	216.38
5280	NYSE	PSA	Mon, Nov 7, 2016	208.28	211.86	206.71	211.73
5279	NYSE	PSA	Fri, Nov 4, 2016	204.01	205.80	202.30	205.44
5278	NYSE	PSA	Thu, Nov 3, 2016	205.31	205.31	202.78	203.76
5277	NYSE	PSA	Wed, Nov 2, 2016	206.26	207.83	205.13	205.26
5276	NYSE	PSA	Tue, Nov 1, 2016	213.26	213.26	205.00	205.72
5275	NYSE	PSA	Mon, Oct 31, 2016	209.09	213.87	208.00	213.72
5274	NYSE	PSA	Fri, Oct 28, 2016	203.69	208.89	203.69	207.75
5273	NYSE	PSA	Thu, Oct 27, 2016	210.12	210.88	200.65	202.25
5272	NYSE	PSA	Wed, Oct 26, 2016	212.05	213.75	210.89	213.28
5271	NYSE	PSA	Tue, Oct 25, 2016	210.03	212.42	209.76	212.35
5270	NYSE	PSA	Mon, Oct 24, 2016	210.68	213.01	209.74	211.50
5269	NYSE	PSA	Fri, Oct 21, 2016	213.07	214.28	210.91	211.05
5268	NYSE	PSA	Thu, Oct 20, 2016	215.57	216.45	212.85	214.12
5267	NYSE	PSA	Wed, Oct 19, 2016	215.91	215.91	213.28	215.19
5266	NYSE	PSA	Tue, Oct 18, 2016	215.68	216.47	213.68	215.83
5265	NYSE	PSA	Mon, Oct 17, 2016	214.22	215.67	213.61	215.11
5264	NYSE	PSA	Fri, Oct 14, 2016	214.74	215.72	213.23	214.20
5263	NYSE	PSA	Thu, Oct 13, 2016	211.37	215.10	211.12	214.23
5262	NYSE	PSA	Wed, Oct 12, 2016	210.39	213.29	209.41	212.77
5261	NYSE	PSA	Tue, Oct 11, 2016	210.57	211.70	209.03	209.72
5260	NYSE	PSA	Mon, Oct 10, 2016	211.96	212.68	211.02	211.59
5259	NYSE	PSA	Fri, Oct 7, 2016	211.96	214.66	210.96	212.05
5258	NYSE	PSA	Thu, Oct 6, 2016	209.52	213.13	207.06	211.24
5257	NYSE	PSA	Wed, Oct 5, 2016	213.49	214.85	208.31	208.89
5256	NYSE	PSA	Tue, Oct 4, 2016	218.91	218.91	211.40	212.66
5255	NYSE	PSA	Mon, Oct 3, 2016	222.60	222.60	216.50	216.56
5254	NYSE	PSA	Fri, Sep 30, 2016	226.37	227.77	223.01	223.14
5253	NYSE	PSA	Thu, Sep 29, 2016	224.71	227.15	222.69	224.99
5252	NYSE	PSA	Wed, Sep 28, 2016	223.66	226.11	222.76	225.83
5251	NYSE	PSA	Tue, Sep 27, 2016	225.00	225.23	222.68	222.94
5250	NYSE	PSA	Mon, Sep 26, 2016	221.86	224.79	221.57	223.95
5249	NYSE	PSA	Fri, Sep 23, 2016	219.85	223.04	218.11	222.12
5248	NYSE	PSA	Thu, Sep 22, 2016	217.91	222.66	217.91	221.80
5247	NYSE	PSA	Wed, Sep 21, 2016	216.61	218.09	212.69	217.53
5246	NYSE	PSA	Tue, Sep 20, 2016	215.98	218.10	214.93	216.84
5245	NYSE	PSA	Mon, Sep 19, 2016	214.93	216.65	214.59	216.07
5244	NYSE	PSA	Fri, Sep 16, 2016	214.15	216.12	213.92	214.96
5243	NYSE	PSA	Thu, Sep 15, 2016	214.71	215.50	213.49	214.80
5242	NYSE	PSA	Wed, Sep 14, 2016	214.93	216.37	214.51	215.10
5241	NYSE	PSA	Tue, Sep 13, 2016	217.30	218.78	214.72	214.75
5240	NYSE	PSA	Mon, Sep 12, 2016	216.76	220.33	215.77	219.00
5239	NYSE	PSA	Fri, Sep 9, 2016	221.75	223.14	218.39	218.58
5238	NYSE	PSA	Thu, Sep 8, 2016	225.10	225.36	222.53	223.00
5237	NYSE	PSA	Wed, Sep 7, 2016	224.31	226.53	223.45	225.93
5236	NYSE	PSA	Tue, Sep 6, 2016	226.66	226.66	221.50	224.37
5235	NYSE	PSA	Fri, Sep 2, 2016	226.10	229.19	224.57	226.79
5234	NYSE	PSA	Thu, Sep 1, 2016	224.25	228.13	223.43	226.11
5233	NYSE	PSA	Wed, Aug 31, 2016	223.65	226.08	222.36	223.94
5232	NYSE	PSA	Tue, Aug 30, 2016	225.94	226.12	221.82	223.77
5231	NYSE	PSA	Mon, Aug 29, 2016	224.59	226.34	223.90	225.74
5230	NYSE	PSA	Fri, Aug 26, 2016	225.82	227.27	221.51	224.00
5229	NYSE	PSA	Thu, Aug 25, 2016	224.44	228.16	224.35	225.74
5228	NYSE	PSA	Wed, Aug 24, 2016	226.49	226.50	223.08	223.93
5227	NYSE	PSA	Tue, Aug 23, 2016	227.52	227.68	226.22	226.51
5226	NYSE	PSA	Mon, Aug 22, 2016	224.87	227.06	224.03	226.78
5225	NYSE	PSA	Fri, Aug 19, 2016	225.96	226.67	222.82	224.03
5224	NYSE	PSA	Thu, Aug 18, 2016	227.89	228.00	225.31	226.74
5223	NYSE	PSA	Wed, Aug 17, 2016	228.12	228.90	226.21	227.90
5222	NYSE	PSA	Tue, Aug 16, 2016	228.21	228.80	226.55	227.54
5221	NYSE	PSA	Mon, Aug 15, 2016	230.42	230.80	228.35	229.09
5220	NYSE	PSA	Fri, Aug 12, 2016	230.85	233.39	229.56	230.17
5219	NYSE	PSA	Thu, Aug 11, 2016	231.29	232.96	229.00	230.83
5218	NYSE	PSA	Wed, Aug 10, 2016	231.48	232.82	231.10	232.27
5217	NYSE	PSA	Tue, Aug 9, 2016	230.22	232.63	228.50	231.84
5216	NYSE	PSA	Mon, Aug 8, 2016	232.50	234.09	230.14	230.50
5215	NYSE	PSA	Fri, Aug 5, 2016	230.79	234.61	229.11	232.76
5214	NYSE	PSA	Thu, Aug 4, 2016	233.56	233.56	228.94	230.55
5213	NYSE	PSA	Wed, Aug 3, 2016	234.63	234.63	231.19	233.45
5212	NYSE	PSA	Tue, Aug 2, 2016	237.61	237.96	233.63	234.35
5211	NYSE	PSA	Mon, Aug 1, 2016	238.78	239.30	236.30	238.97
5210	NYSE	PSA	Fri, Jul 29, 2016	238.51	243.94	238.06	238.92
5209	NYSE	PSA	Thu, Jul 28, 2016	244.75	244.75	236.30	238.62
5208	NYSE	PSA	Wed, Jul 27, 2016	250.23	250.23	245.70	248.18
5207	NYSE	PSA	Tue, Jul 26, 2016	251.66	252.21	249.27	250.43
5206	NYSE	PSA	Mon, Jul 25, 2016	254.44	255.17	249.90	251.96
5205	NYSE	PSA	Fri, Jul 22, 2016	251.77	255.21	251.13	253.74
5204	NYSE	PSA	Thu, Jul 21, 2016	251.70	251.79	249.75	251.65
5203	NYSE	PSA	Wed, Jul 20, 2016	252.26	252.47	250.77	251.92
5202	NYSE	PSA	Tue, Jul 19, 2016	251.66	252.18	248.96	252.14
5201	NYSE	PSA	Mon, Jul 18, 2016	252.28	252.60	250.23	251.25
5200	NYSE	PSA	Fri, Jul 15, 2016	254.07	254.42	250.39	251.62
5199	NYSE	PSA	Thu, Jul 14, 2016	257.39	257.39	252.07	254.07
5198	NYSE	PSA	Wed, Jul 13, 2016	256.55	257.03	254.83	256.45
5197	NYSE	PSA	Tue, Jul 12, 2016	256.49	257.70	253.03	255.80
5196	NYSE	PSA	Mon, Jul 11, 2016	258.12	258.69	254.63	256.56
5195	NYSE	PSA	Fri, Jul 8, 2016	254.69	257.71	253.77	257.34
5194	NYSE	PSA	Thu, Jul 7, 2016	257.39	257.39	252.35	253.78
5193	NYSE	PSA	Wed, Jul 6, 2016	259.33	260.83	257.31	258.13
5192	NYSE	PSA	Tue, Jul 5, 2016	253.71	260.00	253.71	259.74
5191	NYSE	PSA	Fri, Jul 1, 2016	256.54	256.98	251.75	253.84
5190	NYSE	PSA	Thu, Jun 30, 2016	254.34	255.73	251.67	255.59
5189	NYSE	PSA	Wed, Jun 29, 2016	254.06	256.80	252.81	254.01
5188	NYSE	PSA	Tue, Jun 28, 2016	251.00	254.19	250.15	253.14
5187	NYSE	PSA	Mon, Jun 27, 2016	240.59	251.32	240.48	250.21
5186	NYSE	PSA	Fri, Jun 24, 2016	234.98	245.40	234.98	241.32
5185	NYSE	PSA	Thu, Jun 23, 2016	241.80	243.87	240.22	241.00
5184	NYSE	PSA	Wed, Jun 22, 2016	241.08	241.24	238.05	240.13
5183	NYSE	PSA	Tue, Jun 21, 2016	242.36	243.40	241.06	241.12
5182	NYSE	PSA	Mon, Jun 20, 2016	242.71	245.13	240.58	240.95
5181	NYSE	PSA	Fri, Jun 17, 2016	244.03	244.22	239.10	241.34
5180	NYSE	PSA	Thu, Jun 16, 2016	242.76	246.96	242.20	244.33
5179	NYSE	PSA	Wed, Jun 15, 2016	239.98	244.74	238.21	243.43
5178	NYSE	PSA	Tue, Jun 14, 2016	240.50	241.02	238.01	238.12
5177	NYSE	PSA	Mon, Jun 13, 2016	240.57	242.99	240.13	240.35
5176	NYSE	PSA	Fri, Jun 10, 2016	244.00	244.59	240.64	239.99
5175	NYSE	PSA	Thu, Jun 9, 2016	250.35	252.78	244.38	245.43
5174	NYSE	PSA	Wed, Jun 8, 2016	255.08	256.92	246.03	252.00
5173	NYSE	PSA	Tue, Jun 7, 2016	257.14	259.24	255.47	255.69
5172	NYSE	PSA	Mon, Jun 6, 2016	260.51	262.74	256.31	257.41
5171	NYSE	PSA	Fri, Jun 3, 2016	258.28	261.50	258.28	260.26
5170	NYSE	PSA	Thu, Jun 2, 2016	255.56	258.03	254.26	257.98
5169	NYSE	PSA	Wed, Jun 1, 2016	253.03	257.13	252.30	256.79
5168	NYSE	PSA	Tue, May 31, 2016	255.55	256.16	251.91	253.71
5167	NYSE	PSA	Fri, May 27, 2016	254.11	256.45	254.11	255.23
5166	NYSE	PSA	Thu, May 26, 2016	253.04	255.37	252.00	254.14
5165	NYSE	PSA	Wed, May 25, 2016	254.38	254.92	251.45	253.34
5164	NYSE	PSA	Tue, May 24, 2016	252.44	255.95	252.44	254.39
5163	NYSE	PSA	Mon, May 23, 2016	252.68	253.56	251.09	251.87
5162	NYSE	PSA	Fri, May 20, 2016	251.33	253.35	249.98	252.38
5161	NYSE	PSA	Thu, May 19, 2016	251.25	252.94	248.56	249.80
5160	NYSE	PSA	Wed, May 18, 2016	257.37	258.09	250.86	253.82
5159	NYSE	PSA	Tue, May 17, 2016	264.99	265.63	257.54	258.24
5158	NYSE	PSA	Mon, May 16, 2016	261.90	265.82	261.45	264.97
5157	NYSE	PSA	Fri, May 13, 2016	265.06	265.06	261.72	261.89
5156	NYSE	PSA	Thu, May 12, 2016	260.34	265.74	257.41	264.69
5155	NYSE	PSA	Wed, May 11, 2016	265.26	265.28	257.11	259.28
5154	NYSE	PSA	Tue, May 10, 2016	266.15	267.34	263.10	264.94
5153	NYSE	PSA	Mon, May 9, 2016	263.75	265.45	262.56	264.78
5152	NYSE	PSA	Fri, May 6, 2016	260.29	264.10	259.33	263.31
5151	NYSE	PSA	Thu, May 5, 2016	256.52	260.75	255.15	260.06
5150	NYSE	PSA	Wed, May 4, 2016	252.30	259.96	251.84	257.48
5149	NYSE	PSA	Tue, May 3, 2016	251.81	255.87	251.07	253.25
5148	NYSE	PSA	Mon, May 2, 2016	245.24	253.66	245.00	252.57
5147	NYSE	PSA	Fri, Apr 29, 2016	247.62	248.32	241.77	244.81
5146	NYSE	PSA	Thu, Apr 28, 2016	247.62	251.62	247.45	249.01
5145	NYSE	PSA	Wed, Apr 27, 2016	254.16	254.38	246.00	248.21
5144	NYSE	PSA	Tue, Apr 26, 2016	259.00	259.34	255.01	256.81
5143	NYSE	PSA	Mon, Apr 25, 2016	254.53	258.69	253.12	258.49
5142	NYSE	PSA	Fri, Apr 22, 2016	255.80	257.16	253.55	256.94
5141	NYSE	PSA	Thu, Apr 21, 2016	263.19	263.92	254.86	255.09
5140	NYSE	PSA	Wed, Apr 20, 2016	263.91	264.85	261.18	262.79
5139	NYSE	PSA	Tue, Apr 19, 2016	272.91	272.91	262.96	263.48
5138	NYSE	PSA	Mon, Apr 18, 2016	267.79	272.74	267.13	272.60
5137	NYSE	PSA	Fri, Apr 15, 2016	267.56	268.76	266.27	267.94
5136	NYSE	PSA	Thu, Apr 14, 2016	271.01	272.13	265.99	267.15
5135	NYSE	PSA	Wed, Apr 13, 2016	277.54	277.60	270.22	271.91
5134	NYSE	PSA	Tue, Apr 12, 2016	273.00	276.84	272.07	276.16
5133	NYSE	PSA	Mon, Apr 11, 2016	274.84	275.06	271.77	272.25
5132	NYSE	PSA	Fri, Apr 8, 2016	274.25	275.79	273.14	274.05
5131	NYSE	PSA	Thu, Apr 7, 2016	273.52	274.64	271.57	273.83
5130	NYSE	PSA	Wed, Apr 6, 2016	273.85	274.08	270.36	273.73
5129	NYSE	PSA	Tue, Apr 5, 2016	276.27	276.27	276.27	273.85
5128	NYSE	PSA	Mon, Apr 4, 2016	275.40	277.06	273.78	276.27
5127	NYSE	PSA	Fri, Apr 1, 2016	275.61	276.77	273.36	275.52
5126	NYSE	PSA	Thu, Mar 31, 2016	273.92	276.83	273.40	275.83
5125	NYSE	PSA	Wed, Mar 30, 2016	275.00	275.10	272.66	273.21
5124	NYSE	PSA	Tue, Mar 29, 2016	270.01	274.64	268.81	274.51
5123	NYSE	PSA	Mon, Mar 28, 2016	267.28	271.40	267.28	269.86
5122	NYSE	PSA	Thu, Mar 24, 2016	263.79	267.12	263.43	266.68
5121	NYSE	PSA	Wed, Mar 23, 2016	264.35	267.17	263.18	265.20
5120	NYSE	PSA	Tue, Mar 22, 2016	263.12	265.66	262.14	263.90
5119	NYSE	PSA	Mon, Mar 21, 2016	268.05	271.00	263.83	264.26
5118	NYSE	PSA	Fri, Mar 18, 2016	270.10	271.81	267.59	269.45
5117	NYSE	PSA	Thu, Mar 17, 2016	267.28	270.68	266.72	269.75
5116	NYSE	PSA	Wed, Mar 16, 2016	262.42	268.63	260.85	268.03
5115	NYSE	PSA	Tue, Mar 15, 2016	259.71	259.71	259.71	263.51
5114	NYSE	PSA	Mon, Mar 14, 2016	255.32	260.22	254.99	259.71
5113	NYSE	PSA	Fri, Mar 11, 2016	250.00	250.00	250.00	256.82
5112	NYSE	PSA	Thu, Mar 10, 2016	250.91	253.32	247.89	250.00
5111	NYSE	PSA	Wed, Mar 9, 2016	248.92	248.92	248.92	249.89
5110	NYSE	PSA	Tue, Mar 8, 2016	250.41	253.02	248.40	248.92
5109	NYSE	PSA	Mon, Mar 7, 2016	249.57	250.65	247.67	250.57
5108	NYSE	PSA	Fri, Mar 4, 2016	252.83	253.35	248.35	249.95
5107	NYSE	PSA	Thu, Mar 3, 2016	256.17	256.17	256.17	253.21
5106	NYSE	PSA	Wed, Mar 2, 2016	254.90	256.78	254.46	256.17
5105	NYSE	PSA	Tue, Mar 1, 2016	249.49	249.49	249.49	254.90
5104	NYSE	PSA	Mon, Feb 29, 2016	254.00	254.94	249.29	249.49
5103	NYSE	PSA	Fri, Feb 26, 2016	254.76	256.00	253.31	254.04
5102	NYSE	PSA	Thu, Feb 25, 2016	251.25	255.25	250.26	255.10
5101	NYSE	PSA	Wed, Feb 24, 2016	252.46	254.44	247.85	249.92
5100	NYSE	PSA	Tue, Feb 23, 2016	253.68	256.79	253.11	253.72
5099	NYSE	PSA	Mon, Feb 22, 2016	253.33	254.95	251.72	253.64
5098	NYSE	PSA	Fri, Feb 19, 2016	246.29	254.32	244.06	251.97
5097	NYSE	PSA	Thu, Feb 18, 2016	245.50	247.79	244.59	246.72
5096	NYSE	PSA	Wed, Feb 17, 2016	242.96	249.45	242.35	246.11
5095	NYSE	PSA	Tue, Feb 16, 2016	236.22	239.37	234.06	238.18
5094	NYSE	PSA	Fri, Feb 12, 2016	237.17	237.51	229.84	233.61
5093	NYSE	PSA	Thu, Feb 11, 2016	234.72	236.92	230.94	234.83
5092	NYSE	PSA	Wed, Feb 10, 2016	235.32	238.91	234.62	235.87
5091	NYSE	PSA	Tue, Feb 9, 2016	228.12	235.33	225.95	232.92
5090	NYSE	PSA	Mon, Feb 8, 2016	235.00	235.96	224.71	228.98
5089	NYSE	PSA	Fri, Feb 5, 2016	245.75	245.75	236.73	237.13
5088	NYSE	PSA	Thu, Feb 4, 2016	252.71	252.84	245.60	246.22
5087	NYSE	PSA	Wed, Feb 3, 2016	256.24	257.98	250.14	253.11
5086	NYSE	PSA	Tue, Feb 2, 2016	254.04	256.12	251.85	255.22
5085	NYSE	PSA	Mon, Feb 1, 2016	253.14	256.46	251.63	254.08
5084	NYSE	PSA	Fri, Jan 29, 2016	251.79	255.97	249.07	253.56
5083	NYSE	PSA	Thu, Jan 28, 2016	248.91	252.53	247.48	249.06
5082	NYSE	PSA	Wed, Jan 27, 2016	253.02	253.92	246.97	248.18
5081	NYSE	PSA	Tue, Jan 26, 2016	246.85	253.54	246.38	253.47
5080	NYSE	PSA	Mon, Jan 25, 2016	247.98	251.49	246.38	247.51
5079	NYSE	PSA	Fri, Jan 22, 2016	242.79	249.22	242.60	247.73
5078	NYSE	PSA	Thu, Jan 21, 2016	241.21	244.67	240.13	241.06
5077	NYSE	PSA	Wed, Jan 20, 2016	248.74	249.91	239.51	240.29
5076	NYSE	PSA	Tue, Jan 19, 2016	250.12	252.78	247.82	250.44
5075	NYSE	PSA	Fri, Jan 15, 2016	247.74	253.38	246.30	248.55
5074	NYSE	PSA	Thu, Jan 14, 2016	249.77	251.66	246.43	249.73
5073	NYSE	PSA	Wed, Jan 13, 2016	250.49	254.66	248.91	249.35
5072	NYSE	PSA	Tue, Jan 12, 2016	250.12	251.27	248.00	250.17
5071	NYSE	PSA	Mon, Jan 11, 2016	248.20	251.47	248.09	249.67
5070	NYSE	PSA	Fri, Jan 8, 2016	250.20	251.39	246.80	247.23
5069	NYSE	PSA	Thu, Jan 7, 2016	248.48	251.88	248.39	249.05
5068	NYSE	PSA	Wed, Jan 6, 2016	250.00	253.80	249.64	251.67
5067	NYSE	PSA	Tue, Jan 5, 2016	244.80	252.27	244.36	251.27
5066	NYSE	PSA	Mon, Jan 4, 2016	243.92	246.48	242.15	244.37
5065	NYSE	PSA	Thu, Dec 31, 2015	250.50	250.84	247.66	247.70
5064	NYSE	PSA	Wed, Dec 30, 2015	252.19	252.45	249.91	250.46
5063	NYSE	PSA	Tue, Dec 29, 2015	252.73	253.93	251.13	252.21
5062	NYSE	PSA	Mon, Dec 28, 2015	247.80	251.80	247.02	251.17
5061	NYSE	PSA	Thu, Dec 24, 2015	249.17	249.53	247.38	248.25
5060	NYSE	PSA	Wed, Dec 23, 2015	248.88	249.95	246.74	248.63
5059	NYSE	PSA	Tue, Dec 22, 2015	251.70	252.86	248.21	248.49
5058	NYSE	PSA	Mon, Dec 21, 2015	250.51	251.46	249.25	250.64
5057	NYSE	PSA	Fri, Dec 18, 2015	247.02	249.74	245.66	248.74
5056	NYSE	PSA	Thu, Dec 17, 2015	248.38	249.88	246.69	247.56
5055	NYSE	PSA	Wed, Dec 16, 2015	247.91	250.72	247.21	249.84
5054	NYSE	PSA	Tue, Dec 15, 2015	250.85	251.74	246.66	246.81
5053	NYSE	PSA	Mon, Dec 14, 2015	241.71	249.56	241.71	249.09
5052	NYSE	PSA	Fri, Dec 11, 2015	239.00	242.09	237.82	241.97
5051	NYSE	PSA	Thu, Dec 10, 2015	243.18	244.33	240.64	240.90
5050	NYSE	PSA	Wed, Dec 9, 2015	246.82	246.82	242.02	242.76
5049	NYSE	PSA	Tue, Dec 8, 2015	242.87	246.75	240.91	246.20
5048	NYSE	PSA	Mon, Dec 7, 2015	242.49	243.87	241.56	243.15
5047	NYSE	PSA	Fri, Dec 4, 2015	238.16	242.86	238.16	241.90
5046	NYSE	PSA	Thu, Dec 3, 2015	239.38	242.07	235.42	236.83
5045	NYSE	PSA	Wed, Dec 2, 2015	242.00	244.19	239.95	240.15
5044	NYSE	PSA	Tue, Dec 1, 2015	241.90	243.14	240.45	243.11
5043	NYSE	PSA	Mon, Nov 30, 2015	241.38	242.59	238.75	240.06
5042	NYSE	PSA	Fri, Nov 27, 2015	239.12	242.58	239.01	240.80
5041	NYSE	PSA	Wed, Nov 25, 2015	238.00	240.74	238.00	239.34
5040	NYSE	PSA	Tue, Nov 24, 2015	236.14	238.15	235.24	237.83
5039	NYSE	PSA	Mon, Nov 23, 2015	236.95	238.00	236.31	237.04
5038	NYSE	PSA	Fri, Nov 20, 2015	235.65	237.55	235.00	236.68
5037	NYSE	PSA	Thu, Nov 19, 2015	233.08	235.00	232.56	234.31
5036	NYSE	PSA	Wed, Nov 18, 2015	232.73	233.75	229.25	232.73
5035	NYSE	PSA	Tue, Nov 17, 2015	229.33	232.93	228.93	231.41
5034	NYSE	PSA	Mon, Nov 16, 2015	226.26	229.33	225.85	229.33
5033	NYSE	PSA	Fri, Nov 13, 2015	228.21	230.00	225.65	226.26
5032	NYSE	PSA	Thu, Nov 12, 2015	228.62	230.12	227.46	228.43
5031	NYSE	PSA	Wed, Nov 11, 2015	228.46	230.38	228.46	228.84
5030	NYSE	PSA	Tue, Nov 10, 2015	227.30	229.99	226.69	229.37
5029	NYSE	PSA	Mon, Nov 9, 2015	226.80	227.88	222.70	227.11
5028	NYSE	PSA	Fri, Nov 6, 2015	229.36	231.31	225.07	227.15
5027	NYSE	PSA	Thu, Nov 5, 2015	231.03	232.25	230.45	232.10
5026	NYSE	PSA	Wed, Nov 4, 2015	233.68	234.21	230.90	231.65
5025	NYSE	PSA	Tue, Nov 3, 2015	234.63	235.22	230.87	233.66
5024	NYSE	PSA	Mon, Nov 2, 2015	229.29	235.33	228.57	235.26
5023	NYSE	PSA	Fri, Oct 30, 2015	229.64	229.77	227.20	229.46
5022	NYSE	PSA	Thu, Oct 29, 2015	228.48	230.02	226.73	228.90
5021	NYSE	PSA	Wed, Oct 28, 2015	233.09	233.72	227.18	231.60
5020	NYSE	PSA	Tue, Oct 27, 2015	230.25	232.99	229.89	232.94
5019	NYSE	PSA	Mon, Oct 26, 2015	230.62	231.57	228.77	230.61
5018	NYSE	PSA	Fri, Oct 23, 2015	229.50	231.30	228.38	229.90
5017	NYSE	PSA	Thu, Oct 22, 2015	228.87	231.14	227.90	230.03
5016	NYSE	PSA	Wed, Oct 21, 2015	228.12	228.98	227.13	227.43
5015	NYSE	PSA	Tue, Oct 20, 2015	225.88	227.99	225.12	227.14
5014	NYSE	PSA	Mon, Oct 19, 2015	221.37	225.92	221.37	225.92
5013	NYSE	PSA	Fri, Oct 16, 2015	220.75	222.20	219.96	221.31
5012	NYSE	PSA	Thu, Oct 15, 2015	217.92	219.57	217.25	219.57
5011	NYSE	PSA	Wed, Oct 14, 2015	217.64	218.55	216.39	217.05
5010	NYSE	PSA	Tue, Oct 13, 2015	218.17	219.46	216.13	217.06
5009	NYSE	PSA	Mon, Oct 12, 2015	217.32	219.98	217.32	219.27
5008	NYSE	PSA	Fri, Oct 9, 2015	218.92	218.92	215.64	217.18
5007	NYSE	PSA	Thu, Oct 8, 2015	217.02	218.94	215.39	218.76
5006	NYSE	PSA	Wed, Oct 7, 2015	217.33	218.91	214.99	217.09
5005	NYSE	PSA	Tue, Oct 6, 2015	220.08	220.51	216.71	217.15
5004	NYSE	PSA	Mon, Oct 5, 2015	217.51	220.36	216.22	220.11
5003	NYSE	PSA	Fri, Oct 2, 2015	213.23	216.39	210.87	216.21
5002	NYSE	PSA	Thu, Oct 1, 2015	212.72	214.07	211.04	213.95
5001	NYSE	PSA	Wed, Sep 30, 2015	211.06	212.11	209.52	211.63
5000	NYSE	PSA	Tue, Sep 29, 2015	206.97	209.82	206.64	209.26
4999	NYSE	PSA	Mon, Sep 28, 2015	209.05	209.33	205.82	207.17
4998	NYSE	PSA	Fri, Sep 25, 2015	206.25	210.26	205.67	209.26
4997	NYSE	PSA	Thu, Sep 24, 2015	208.50	208.97	204.63	205.66
4996	NYSE	PSA	Wed, Sep 23, 2015	207.18	209.22	206.37	208.40
4995	NYSE	PSA	Tue, Sep 22, 2015	209.27	209.77	206.56	207.24
4994	NYSE	PSA	Mon, Sep 21, 2015	207.34	210.10	206.38	209.52
4993	NYSE	PSA	Fri, Sep 18, 2015	205.42	210.75	205.04	206.97
4992	NYSE	PSA	Thu, Sep 17, 2015	205.40	210.68	204.13	207.41
4991	NYSE	PSA	Wed, Sep 16, 2015	203.87	206.08	203.04	205.47
4990	NYSE	PSA	Tue, Sep 15, 2015	202.13	204.48	200.74	203.92
4989	NYSE	PSA	Mon, Sep 14, 2015	202.21	202.54	201.01	201.68
4988	NYSE	PSA	Fri, Sep 11, 2015	198.56	202.24	198.56	202.19
4987	NYSE	PSA	Thu, Sep 10, 2015	200.00	202.34	199.13	200.21
4986	NYSE	PSA	Wed, Sep 9, 2015	205.99	206.36	199.87	200.24
4985	NYSE	PSA	Tue, Sep 8, 2015	202.50	204.42	201.28	203.88
4984	NYSE	PSA	Fri, Sep 4, 2015	202.21	202.93	198.60	199.55
4983	NYSE	PSA	Thu, Sep 3, 2015	203.44	204.61	202.34	203.25
4982	NYSE	PSA	Wed, Sep 2, 2015	198.82	203.10	198.82	202.35
4981	NYSE	PSA	Tue, Sep 1, 2015	199.41	202.04	197.38	199.00
4980	NYSE	PSA	Mon, Aug 31, 2015	205.94	206.95	201.05	201.27
4979	NYSE	PSA	Fri, Aug 28, 2015	207.72	207.92	205.58	206.16
4978	NYSE	PSA	Thu, Aug 27, 2015	204.22	210.87	203.31	208.01
4977	NYSE	PSA	Wed, Aug 26, 2015	200.26	203.68	198.35	203.20
4976	NYSE	PSA	Tue, Aug 25, 2015	207.23	211.10	196.61	196.96
4975	NYSE	PSA	Mon, Aug 24, 2015	206.00	211.46	201.09	202.21
4974	NYSE	PSA	Fri, Aug 21, 2015	214.82	215.74	212.50	212.51
4973	NYSE	PSA	Thu, Aug 20, 2015	215.80	217.38	215.04	215.31
4972	NYSE	PSA	Wed, Aug 19, 2015	215.66	217.99	215.11	216.86
4971	NYSE	PSA	Tue, Aug 18, 2015	215.35	217.06	214.80	216.85
4970	NYSE	PSA	Mon, Aug 17, 2015	213.99	215.46	213.04	215.35
4969	NYSE	PSA	Fri, Aug 14, 2015	212.21	213.97	210.85	213.73
4968	NYSE	PSA	Thu, Aug 13, 2015	210.07	213.34	209.29	212.55
4967	NYSE	PSA	Wed, Aug 12, 2015	208.65	210.59	208.27	210.53
4966	NYSE	PSA	Tue, Aug 11, 2015	207.24	210.50	207.24	209.10
4965	NYSE	PSA	Mon, Aug 10, 2015	210.00	210.94	206.86	207.45
4964	NYSE	PSA	Fri, Aug 7, 2015	207.97	209.57	207.20	208.81
4963	NYSE	PSA	Thu, Aug 6, 2015	205.63	207.75	204.49	207.49
4962	NYSE	PSA	Wed, Aug 5, 2015	206.36	206.92	205.09	205.63
4961	NYSE	PSA	Tue, Aug 4, 2015	201.92	207.34	201.55	205.38
4960	NYSE	PSA	Mon, Aug 3, 2015	205.18	206.21	204.79	205.52
4959	NYSE	PSA	Fri, Jul 31, 2015	204.25	206.73	203.40	205.18
4958	NYSE	PSA	Thu, Jul 30, 2015	203.00	203.43	200.32	203.02
4957	NYSE	PSA	Wed, Jul 29, 2015	203.29	203.33	201.93	202.93
4956	NYSE	PSA	Tue, Jul 28, 2015	203.24	203.91	202.10	203.41
4955	NYSE	PSA	Mon, Jul 27, 2015	201.82	203.56	201.45	202.92
4954	NYSE	PSA	Fri, Jul 24, 2015	200.90	203.04	200.29	201.93
4953	NYSE	PSA	Thu, Jul 23, 2015	201.15	202.08	199.53	201.10
4952	NYSE	PSA	Wed, Jul 22, 2015	200.89	202.06	200.86	201.49
4951	NYSE	PSA	Tue, Jul 21, 2015	200.46	201.51	199.61	200.83
4950	NYSE	PSA	Mon, Jul 20, 2015	198.40	200.75	197.31	200.14
4949	NYSE	PSA	Fri, Jul 17, 2015	199.49	199.67	197.49	198.40
4948	NYSE	PSA	Thu, Jul 16, 2015	199.34	200.58	199.05	200.19
4947	NYSE	PSA	Wed, Jul 15, 2015	197.09	199.32	196.01	198.75
4946	NYSE	PSA	Tue, Jul 14, 2015	197.09	198.13	196.01	197.68
4945	NYSE	PSA	Mon, Jul 13, 2015	197.25	198.83	195.46	196.70
4944	NYSE	PSA	Fri, Jul 10, 2015	194.61	197.75	193.90	196.13
4943	NYSE	PSA	Thu, Jul 9, 2015	194.39	195.29	193.17	193.73
4942	NYSE	PSA	Wed, Jul 8, 2015	191.81	194.52	191.02	193.28
4941	NYSE	PSA	Tue, Jul 7, 2015	189.10	193.07	188.38	192.68
4940	NYSE	PSA	Mon, Jul 6, 2015	186.33	188.48	185.99	188.38
4939	NYSE	PSA	Thu, Jul 2, 2015	188.80	189.69	186.77	187.24
4938	NYSE	PSA	Wed, Jul 1, 2015	183.36	187.09	182.08	187.07
4937	NYSE	PSA	Tue, Jun 30, 2015	184.16	185.97	183.01	184.37
4936	NYSE	PSA	Mon, Jun 29, 2015	185.43	186.19	182.91	182.98
4935	NYSE	PSA	Fri, Jun 26, 2015	183.77	185.65	183.07	185.45
4934	NYSE	PSA	Thu, Jun 25, 2015	184.88	186.17	183.45	183.62
4933	NYSE	PSA	Wed, Jun 24, 2015	186.80	187.96	184.96	184.96
4932	NYSE	PSA	Tue, Jun 23, 2015	188.09	188.74	186.39	186.68
4931	NYSE	PSA	Mon, Jun 22, 2015	191.16	191.75	188.10	188.34
4930	NYSE	PSA	Fri, Jun 19, 2015	192.15	192.54	190.24	191.02
4929	NYSE	PSA	Thu, Jun 18, 2015	189.26	193.23	189.22	192.46
4928	NYSE	PSA	Wed, Jun 17, 2015	187.68	189.08	185.83	188.87
4927	NYSE	PSA	Tue, Jun 16, 2015	185.60	188.15	185.38	187.64
4926	NYSE	PSA	Mon, Jun 15, 2015	186.25	186.25	184.58	185.60
4925	NYSE	PSA	Fri, Jun 12, 2015	186.65	187.33	185.71	186.72
4924	NYSE	PSA	Thu, Jun 11, 2015	186.21	187.53	186.02	186.87
4923	NYSE	PSA	Wed, Jun 10, 2015	186.24	188.93	185.73	187.23
4922	NYSE	PSA	Tue, Jun 9, 2015	187.55	188.23	185.67	185.94
4921	NYSE	PSA	Mon, Jun 8, 2015	188.20	188.69	186.94	186.94
4920	NYSE	PSA	Fri, Jun 5, 2015	191.38	191.38	187.95	188.20
4919	NYSE	PSA	Thu, Jun 4, 2015	192.57	193.38	191.43	191.69
4918	NYSE	PSA	Wed, Jun 3, 2015	194.61	195.02	191.91	193.02
4917	NYSE	PSA	Tue, Jun 2, 2015	195.42	196.00	194.07	195.16
4916	NYSE	PSA	Mon, Jun 1, 2015	193.46	196.67	193.01	196.32
4915	NYSE	PSA	Fri, May 29, 2015	196.03	196.50	192.75	193.54
4914	NYSE	PSA	Thu, May 28, 2015	196.72	196.94	194.61	195.52
4913	NYSE	PSA	Wed, May 27, 2015	193.84	196.51	193.54	196.18
4912	NYSE	PSA	Tue, May 26, 2015	194.94	194.99	193.24	193.84
4911	NYSE	PSA	Fri, May 22, 2015	194.81	196.25	193.37	195.09
4910	NYSE	PSA	Thu, May 21, 2015	196.00	197.06	193.91	194.85
4909	NYSE	PSA	Wed, May 20, 2015	197.16	197.97	196.15	196.15
4908	NYSE	PSA	Tue, May 19, 2015	199.08	199.30	196.90	197.15
4907	NYSE	PSA	Mon, May 18, 2015	199.28	200.60	198.80	199.48
4906	NYSE	PSA	Fri, May 15, 2015	197.95	200.24	197.28	200.07
4905	NYSE	PSA	Thu, May 14, 2015	194.24	197.55	194.12	197.38
4904	NYSE	PSA	Wed, May 13, 2015	196.70	197.88	192.56	193.23
4903	NYSE	PSA	Tue, May 12, 2015	194.46	197.13	192.17	196.19
4902	NYSE	PSA	Mon, May 11, 2015	196.49	197.10	193.50	194.16
4901	NYSE	PSA	Fri, May 8, 2015	193.34	197.45	193.34	196.53
4900	NYSE	PSA	Thu, May 7, 2015	188.42	192.72	188.14	191.81
4899	NYSE	PSA	Wed, May 6, 2015	188.58	189.15	186.27	187.36
4898	NYSE	PSA	Tue, May 5, 2015	190.32	190.90	186.92	187.55
4897	NYSE	PSA	Mon, May 4, 2015	190.57	191.79	190.41	191.15
4896	NYSE	PSA	Fri, May 1, 2015	188.36	192.69	188.36	190.13
4895	NYSE	PSA	Thu, Apr 30, 2015	188.25	189.34	186.40	187.91
4894	NYSE	PSA	Wed, Apr 29, 2015	191.42	191.82	187.82	188.57
4893	NYSE	PSA	Tue, Apr 28, 2015	192.45	193.13	191.48	192.51
4892	NYSE	PSA	Mon, Apr 27, 2015	193.81	194.78	192.72	193.18
4891	NYSE	PSA	Fri, Apr 24, 2015	193.62	194.91	192.51	193.60
4890	NYSE	PSA	Thu, Apr 23, 2015	192.81	193.78	191.73	193.04
4889	NYSE	PSA	Wed, Apr 22, 2015	192.22	193.04	191.75	192.81
4888	NYSE	PSA	Tue, Apr 21, 2015	191.85	192.60	190.50	191.64
4887	NYSE	PSA	Mon, Apr 20, 2015	190.33	191.68	189.63	191.59
4886	NYSE	PSA	Fri, Apr 17, 2015	190.87	191.44	189.27	190.07
4885	NYSE	PSA	Thu, Apr 16, 2015	190.51	192.28	189.82	191.61
4884	NYSE	PSA	Wed, Apr 15, 2015	192.53	193.47	190.88	190.95
4883	NYSE	PSA	Tue, Apr 14, 2015	192.13	193.50	191.36	192.07
4882	NYSE	PSA	Mon, Apr 13, 2015	193.71	193.93	191.45	191.45
4881	NYSE	PSA	Fri, Apr 10, 2015	195.30	196.81	193.02	193.69
4880	NYSE	PSA	Thu, Apr 9, 2015	196.88	197.57	193.49	194.13
4879	NYSE	PSA	Wed, Apr 8, 2015	197.13	197.51	196.52	197.00
4878	NYSE	PSA	Tue, Apr 7, 2015	199.41	199.41	196.88	197.05
4877	NYSE	PSA	Mon, Apr 6, 2015	197.98	199.93	197.54	199.37
4876	NYSE	PSA	Thu, Apr 2, 2015	195.88	198.11	195.36	197.31
4875	NYSE	PSA	Wed, Apr 1, 2015	197.40	198.06	194.80	195.95
4874	NYSE	PSA	Tue, Mar 31, 2015	198.85	199.78	196.76	197.14
4873	NYSE	PSA	Mon, Mar 30, 2015	197.46	199.62	197.01	199.19
4872	NYSE	PSA	Fri, Mar 27, 2015	196.55	197.85	195.98	197.48
4871	NYSE	PSA	Thu, Mar 26, 2015	195.68	197.72	195.39	196.58
4870	NYSE	PSA	Wed, Mar 25, 2015	199.47	200.23	196.74	196.83
4869	NYSE	PSA	Tue, Mar 24, 2015	201.47	202.81	199.38	199.38
4868	NYSE	PSA	Mon, Mar 23, 2015	198.82	202.69	197.70	201.56
4867	NYSE	PSA	Fri, Mar 20, 2015	195.12	199.41	194.23	199.12
4866	NYSE	PSA	Thu, Mar 19, 2015	193.83	195.38	193.26	194.24
4865	NYSE	PSA	Wed, Mar 18, 2015	190.16	194.35	188.37	193.73
4864	NYSE	PSA	Tue, Mar 17, 2015	190.48	191.33	189.39	190.19
4863	NYSE	PSA	Mon, Mar 16, 2015	189.14	191.53	189.14	190.77
4862	NYSE	PSA	Fri, Mar 13, 2015	188.50	189.19	186.63	188.83
4861	NYSE	PSA	Thu, Mar 12, 2015	185.71	188.42	185.61	188.23
4860	NYSE	PSA	Wed, Mar 11, 2015	186.45	188.22	185.20	184.46
4859	NYSE	PSA	Tue, Mar 10, 2015	187.65	188.47	186.01	186.65
4858	NYSE	PSA	Mon, Mar 9, 2015	189.01	190.79	187.93	187.96
4857	NYSE	PSA	Fri, Mar 6, 2015	192.05	192.39	187.83	188.15
4856	NYSE	PSA	Thu, Mar 5, 2015	195.22	196.82	194.04	195.60
4855	NYSE	PSA	Wed, Mar 4, 2015	196.71	197.30	194.77	195.18
4854	NYSE	PSA	Tue, Mar 3, 2015	197.36	197.48	195.52	196.92
4853	NYSE	PSA	Mon, Mar 2, 2015	195.95	199.67	195.95	197.55
4852	NYSE	PSA	Fri, Feb 27, 2015	197.09	197.74	195.38	197.22
4851	NYSE	PSA	Thu, Feb 26, 2015	198.15	198.59	196.03	196.76
4850	NYSE	PSA	Wed, Feb 25, 2015	198.17	199.84	197.41	198.28
4849	NYSE	PSA	Tue, Feb 24, 2015	200.14	200.90	198.28	198.50
4848	NYSE	PSA	Mon, Feb 23, 2015	200.56	201.71	199.43	201.01
4847	NYSE	PSA	Fri, Feb 20, 2015	199.87	201.71	198.79	200.18
4846	NYSE	PSA	Thu, Feb 19, 2015	202.13	202.55	198.34	198.79
4845	NYSE	PSA	Wed, Feb 18, 2015	203.28	203.58	200.84	203.16
4844	NYSE	PSA	Tue, Feb 17, 2015	202.75	204.09	201.96	203.13
4843	NYSE	PSA	Fri, Feb 13, 2015	203.46	203.46	201.10	202.61
4842	NYSE	PSA	Thu, Feb 12, 2015	202.69	204.17	201.68	203.79
4841	NYSE	PSA	Wed, Feb 11, 2015	204.18	204.92	201.81	202.83
4840	NYSE	PSA	Tue, Feb 10, 2015	203.65	204.10	201.71	203.68
4839	NYSE	PSA	Mon, Feb 9, 2015	204.25	204.63	202.29	202.60
4838	NYSE	PSA	Fri, Feb 6, 2015	206.12	206.17	202.96	204.47
4837	NYSE	PSA	Thu, Feb 5, 2015	202.72	206.81	202.57	206.76
4836	NYSE	PSA	Wed, Feb 4, 2015	202.06	203.30	200.51	202.66
4835	NYSE	PSA	Tue, Feb 3, 2015	201.87	203.06	200.06	203.03
4834	NYSE	PSA	Mon, Feb 2, 2015	201.01	202.13	197.82	201.75
4833	NYSE	PSA	Fri, Jan 30, 2015	203.38	203.87	200.74	200.84
4832	NYSE	PSA	Thu, Jan 29, 2015	202.66	204.41	201.59	204.19
4831	NYSE	PSA	Wed, Jan 28, 2015	205.50	206.92	202.68	202.76
4830	NYSE	PSA	Tue, Jan 27, 2015	203.64	206.14	203.08	204.67
4829	NYSE	PSA	Mon, Jan 26, 2015	202.73	204.51	201.54	204.39
4828	NYSE	PSA	Fri, Jan 23, 2015	204.08	206.16	202.17	202.75
4827	NYSE	PSA	Thu, Jan 22, 2015	201.46	205.45	201.05	205.22
4826	NYSE	PSA	Wed, Jan 21, 2015	201.72	202.09	200.18	201.01
4825	NYSE	PSA	Tue, Jan 20, 2015	203.36	203.78	201.82	202.58
4824	NYSE	PSA	Fri, Jan 16, 2015	199.82	202.65	198.56	202.25
4823	NYSE	PSA	Thu, Jan 15, 2015	199.28	201.14	198.55	199.44
4822	NYSE	PSA	Wed, Jan 14, 2015	197.98	199.48	197.01	198.82
4821	NYSE	PSA	Tue, Jan 13, 2015	198.75	200.40	198.20	198.92
4820	NYSE	PSA	Mon, Jan 12, 2015	198.52	199.28	197.93	198.15
4819	NYSE	PSA	Fri, Jan 9, 2015	198.40	198.77	195.63	198.50
4818	NYSE	PSA	Thu, Jan 8, 2015	195.82	198.56	194.71	197.90
4817	NYSE	PSA	Wed, Jan 7, 2015	191.80	195.53	190.67	195.24
4816	NYSE	PSA	Tue, Jan 6, 2015	189.79	191.80	189.19	191.32
4815	NYSE	PSA	Mon, Jan 5, 2015	186.82	188.91	186.17	188.11
4814	NYSE	PSA	Fri, Jan 2, 2015	185.35	187.63	185.05	187.23
4813	NYSE	PSA	Wed, Dec 31, 2014	188.76	189.71	184.66	184.85
4812	NYSE	PSA	Tue, Dec 30, 2014	189.34	190.00	188.29	188.62
4811	NYSE	PSA	Mon, Dec 29, 2014	187.94	189.98	187.93	189.35
4810	NYSE	PSA	Fri, Dec 26, 2014	187.44	188.98	187.21	187.96
4809	NYSE	PSA	Wed, Dec 24, 2014	188.66	189.63	187.12	187.43
4808	NYSE	PSA	Tue, Dec 23, 2014	188.74	189.72	188.02	188.61
4807	NYSE	PSA	Mon, Dec 22, 2014	185.60	188.68	185.31	188.50
4806	NYSE	PSA	Fri, Dec 19, 2014	186.18	186.36	184.35	184.95
4805	NYSE	PSA	Thu, Dec 18, 2014	184.47	185.41	182.56	185.34
4804	NYSE	PSA	Wed, Dec 17, 2014	179.87	182.87	178.93	182.87
4803	NYSE	PSA	Tue, Dec 16, 2014	179.97	180.50	178.42	178.85
4802	NYSE	PSA	Mon, Dec 15, 2014	182.53	183.21	179.51	180.07
4801	NYSE	PSA	Fri, Dec 12, 2014	183.83	185.24	182.06	182.14
4800	NYSE	PSA	Thu, Dec 11, 2014	185.17	185.74	184.00	184.47
4799	NYSE	PSA	Wed, Dec 10, 2014	185.43	186.99	184.49	185.66
4798	NYSE	PSA	Tue, Dec 9, 2014	184.19	186.30	184.10	185.91
4797	NYSE	PSA	Mon, Dec 8, 2014	184.58	186.53	184.58	185.53
4796	NYSE	PSA	Fri, Dec 5, 2014	185.01	185.45	183.41	184.56
4795	NYSE	PSA	Thu, Dec 4, 2014	184.89	186.00	183.91	185.50
4794	NYSE	PSA	Wed, Dec 3, 2014	185.89	186.71	184.74	186.13
4793	NYSE	PSA	Tue, Dec 2, 2014	186.56	186.56	185.11	185.98
4792	NYSE	PSA	Mon, Dec 1, 2014	186.97	188.23	185.97	186.26
4791	NYSE	PSA	Fri, Nov 28, 2014	187.42	190.19	187.22	187.63
4790	NYSE	PSA	Wed, Nov 26, 2014	185.70	187.16	185.09	186.63
4789	NYSE	PSA	Tue, Nov 25, 2014	185.38	185.90	184.93	185.40
4788	NYSE	PSA	Mon, Nov 24, 2014	186.20	187.00	185.14	185.18
4787	NYSE	PSA	Fri, Nov 21, 2014	185.54	185.75	184.39	185.48
4786	NYSE	PSA	Thu, Nov 20, 2014	183.85	184.41	183.20	183.98
4785	NYSE	PSA	Wed, Nov 19, 2014	186.46	186.95	183.74	183.92
4784	NYSE	PSA	Tue, Nov 18, 2014	186.57	187.53	185.90	186.46
4783	NYSE	PSA	Mon, Nov 17, 2014	185.76	187.20	185.34	186.20
4782	NYSE	PSA	Fri, Nov 14, 2014	186.55	187.87	185.16	185.62
4781	NYSE	PSA	Thu, Nov 13, 2014	186.62	187.39	185.98	187.50
4780	NYSE	PSA	Wed, Nov 12, 2014	187.36	188.00	185.80	185.96
4779	NYSE	PSA	Tue, Nov 11, 2014	187.87	188.36	186.79	187.35
4778	NYSE	PSA	Mon, Nov 10, 2014	186.13	188.12	185.77	188.12
4777	NYSE	PSA	Fri, Nov 7, 2014	186.82	187.15	185.14	186.29
4776	NYSE	PSA	Thu, Nov 6, 2014	187.11	187.79	186.24	186.57
4775	NYSE	PSA	Wed, Nov 5, 2014	186.36	187.29	185.42	187.05
4774	NYSE	PSA	Tue, Nov 4, 2014	186.42	187.11	185.14	186.65
4773	NYSE	PSA	Mon, Nov 3, 2014	184.32	186.71	183.40	186.57
4772	NYSE	PSA	Fri, Oct 31, 2014	183.89	184.46	179.78	184.34
4771	NYSE	PSA	Thu, Oct 30, 2014	178.41	180.46	178.33	179.78
4770	NYSE	PSA	Wed, Oct 29, 2014	179.34	182.08	178.05	179.08
4769	NYSE	PSA	Tue, Oct 28, 2014	179.07	179.79	178.12	179.74
4768	NYSE	PSA	Mon, Oct 27, 2014	175.95	179.07	175.52	179.05
4767	NYSE	PSA	Fri, Oct 24, 2014	176.33	177.12	175.08	175.97
4766	NYSE	PSA	Thu, Oct 23, 2014	177.01	177.78	175.83	176.72
4765	NYSE	PSA	Wed, Oct 22, 2014	176.22	176.87	175.33	176.21
4764	NYSE	PSA	Tue, Oct 21, 2014	173.92	175.41	172.73	175.29
4763	NYSE	PSA	Mon, Oct 20, 2014	171.51	173.21	171.00	173.15
4762	NYSE	PSA	Fri, Oct 17, 2014	170.78	172.12	169.04	171.52
4761	NYSE	PSA	Thu, Oct 16, 2014	168.43	170.44	167.72	169.90
4760	NYSE	PSA	Wed, Oct 15, 2014	169.62	170.96	167.95	169.88
4759	NYSE	PSA	Tue, Oct 14, 2014	168.23	171.70	168.04	170.80
4758	NYSE	PSA	Mon, Oct 13, 2014	168.53	170.21	168.00	168.31
4757	NYSE	PSA	Fri, Oct 10, 2014	170.03	170.51	168.41	168.51
4756	NYSE	PSA	Thu, Oct 9, 2014	169.62	170.93	169.09	169.49
4755	NYSE	PSA	Wed, Oct 8, 2014	165.91	169.37	165.48	169.37
4754	NYSE	PSA	Tue, Oct 7, 2014	167.00	167.15	165.53	165.55
4753	NYSE	PSA	Mon, Oct 6, 2014	167.69	168.59	166.83	166.86
4752	NYSE	PSA	Fri, Oct 3, 2014	166.69	168.08	165.58	167.60
4751	NYSE	PSA	Thu, Oct 2, 2014	165.84	166.82	165.05	165.89
4750	NYSE	PSA	Wed, Oct 1, 2014	165.73	167.19	165.17	165.76
4749	NYSE	PSA	Tue, Sep 30, 2014	165.98	167.20	164.60	165.84
4748	NYSE	PSA	Mon, Sep 29, 2014	163.91	166.03	163.49	165.92
4747	NYSE	PSA	Fri, Sep 26, 2014	163.42	165.25	163.17	164.99
4746	NYSE	PSA	Thu, Sep 25, 2014	163.20	163.87	162.34	163.50
4745	NYSE	PSA	Wed, Sep 24, 2014	162.97	165.57	162.50	163.12
4744	NYSE	PSA	Tue, Sep 23, 2014	163.64	164.66	162.99	163.05
4743	NYSE	PSA	Mon, Sep 22, 2014	164.94	165.10	163.43	163.55
4742	NYSE	PSA	Fri, Sep 19, 2014	166.18	166.81	164.89	164.96
4741	NYSE	PSA	Thu, Sep 18, 2014	166.55	167.02	164.77	165.12
4740	NYSE	PSA	Wed, Sep 17, 2014	167.73	168.92	166.32	166.59
4739	NYSE	PSA	Tue, Sep 16, 2014	166.10	168.14	166.02	167.17
4738	NYSE	PSA	Mon, Sep 15, 2014	166.06	167.04	165.06	166.27
4737	NYSE	PSA	Fri, Sep 12, 2014	170.81	170.93	165.69	166.08
4736	NYSE	PSA	Thu, Sep 11, 2014	171.61	171.78	170.37	171.18
4735	NYSE	PSA	Wed, Sep 10, 2014	174.77	174.78	172.20	172.60
4734	NYSE	PSA	Tue, Sep 9, 2014	176.07	176.58	174.60	175.23
4733	NYSE	PSA	Mon, Sep 8, 2014	176.65	177.13	175.44	175.99
4732	NYSE	PSA	Fri, Sep 5, 2014	174.32	176.76	173.79	176.64
4731	NYSE	PSA	Thu, Sep 4, 2014	175.18	175.50	173.25	174.26
4730	NYSE	PSA	Wed, Sep 3, 2014	176.14	176.41	174.48	175.42
4729	NYSE	PSA	Tue, Sep 2, 2014	175.50	175.77	174.66	175.30
4728	NYSE	PSA	Fri, Aug 29, 2014	174.00	175.22	173.80	175.18
4727	NYSE	PSA	Thu, Aug 28, 2014	173.37	174.24	173.37	173.85
4726	NYSE	PSA	Wed, Aug 27, 2014	173.73	174.28	173.13	173.87
4725	NYSE	PSA	Tue, Aug 26, 2014	174.80	174.95	173.33	173.55
4724	NYSE	PSA	Mon, Aug 25, 2014	175.73	175.73	173.59	173.99
4723	NYSE	PSA	Fri, Aug 22, 2014	176.45	176.49	174.27	174.94
4722	NYSE	PSA	Thu, Aug 21, 2014	177.89	178.26	176.63	176.68
4721	NYSE	PSA	Wed, Aug 20, 2014	176.54	177.81	175.50	177.24
4720	NYSE	PSA	Tue, Aug 19, 2014	175.78	177.16	175.52	176.47
4719	NYSE	PSA	Mon, Aug 18, 2014	176.07	176.14	175.16	175.72
4718	NYSE	PSA	Fri, Aug 15, 2014	175.95	176.59	174.04	175.01
4717	NYSE	PSA	Thu, Aug 14, 2014	176.59	176.89	174.44	175.46
4716	NYSE	PSA	Wed, Aug 13, 2014	174.40	176.42	173.98	175.72
4715	NYSE	PSA	Tue, Aug 12, 2014	173.93	175.39	173.51	173.84
4714	NYSE	PSA	Mon, Aug 11, 2014	172.82	174.44	172.82	173.70
4713	NYSE	PSA	Fri, Aug 8, 2014	172.89	173.52	171.58	173.32
4712	NYSE	PSA	Thu, Aug 7, 2014	172.93	173.85	172.01	172.29
4711	NYSE	PSA	Wed, Aug 6, 2014	171.16	173.82	171.10	172.80
4710	NYSE	PSA	Tue, Aug 5, 2014	172.00	172.81	170.84	171.12
4709	NYSE	PSA	Mon, Aug 4, 2014	172.65	173.27	171.19	172.74
4708	NYSE	PSA	Fri, Aug 1, 2014	171.82	173.42	171.61	172.70
4707	NYSE	PSA	Thu, Jul 31, 2014	174.56	174.77	171.29	171.61
4706	NYSE	PSA	Wed, Jul 30, 2014	174.44	175.85	173.93	175.26
4705	NYSE	PSA	Tue, Jul 29, 2014	175.31	175.78	174.29	174.52
4704	NYSE	PSA	Mon, Jul 28, 2014	174.22	175.86	173.84	175.49
4703	NYSE	PSA	Fri, Jul 25, 2014	174.55	175.73	173.58	173.67
4702	NYSE	PSA	Thu, Jul 24, 2014	174.47	175.26	173.98	175.15
4701	NYSE	PSA	Wed, Jul 23, 2014	173.11	174.83	173.11	174.00
4700	NYSE	PSA	Tue, Jul 22, 2014	173.29	173.99	172.94	173.14
4699	NYSE	PSA	Mon, Jul 21, 2014	172.82	173.77	172.48	172.90
4698	NYSE	PSA	Fri, Jul 18, 2014	172.51	173.32	171.79	173.21
4697	NYSE	PSA	Thu, Jul 17, 2014	171.75	172.86	171.50	171.98
4696	NYSE	PSA	Wed, Jul 16, 2014	172.25	172.70	171.48	172.48
4695	NYSE	PSA	Tue, Jul 15, 2014	172.21	172.96	171.56	172.18
4694	NYSE	PSA	Mon, Jul 14, 2014	171.65	172.25	171.08	172.14
4693	NYSE	PSA	Fri, Jul 11, 2014	171.36	171.66	170.23	171.31
4692	NYSE	PSA	Thu, Jul 10, 2014	170.55	171.60	170.01	171.26
4691	NYSE	PSA	Wed, Jul 9, 2014	170.68	170.99	169.53	170.55
4690	NYSE	PSA	Tue, Jul 8, 2014	171.00	171.82	170.30	170.52
4689	NYSE	PSA	Mon, Jul 7, 2014	171.01	171.68	170.29	170.67
4688	NYSE	PSA	Thu, Jul 3, 2014	171.55	171.55	169.76	170.87
4687	NYSE	PSA	Wed, Jul 2, 2014	171.69	171.95	170.22	171.63
4686	NYSE	PSA	Tue, Jul 1, 2014	171.85	172.66	170.62	172.08
4685	NYSE	PSA	Mon, Jun 30, 2014	171.29	172.12	170.32	171.35
4684	NYSE	PSA	Fri, Jun 27, 2014	169.24	172.41	169.24	172.17
4683	NYSE	PSA	Thu, Jun 26, 2014	169.94	170.20	169.24	169.35
4682	NYSE	PSA	Wed, Jun 25, 2014	170.53	171.34	169.36	169.70
4681	NYSE	PSA	Tue, Jun 24, 2014	171.00	172.04	170.63	170.95
4680	NYSE	PSA	Mon, Jun 23, 2014	172.14	172.99	171.16	171.28
4679	NYSE	PSA	Fri, Jun 20, 2014	171.73	172.37	170.76	172.12
4678	NYSE	PSA	Thu, Jun 19, 2014	170.87	172.21	170.03	171.36
4677	NYSE	PSA	Wed, Jun 18, 2014	169.48	171.24	168.56	170.86
4676	NYSE	PSA	Tue, Jun 17, 2014	168.32	169.85	167.80	169.78
4675	NYSE	PSA	Mon, Jun 16, 2014	169.39	170.75	168.68	168.99
4674	NYSE	PSA	Fri, Jun 13, 2014	169.38	170.01	168.22	169.53
4673	NYSE	PSA	Thu, Jun 12, 2014	170.06	170.35	168.67	169.43
4672	NYSE	PSA	Wed, Jun 11, 2014	169.91	170.57	169.18	169.93
4671	NYSE	PSA	Tue, Jun 10, 2014	171.00	172.21	171.00	171.60
4670	NYSE	PSA	Mon, Jun 9, 2014	172.65	173.84	170.68	171.33
4669	NYSE	PSA	Fri, Jun 6, 2014	174.64	175.00	172.24	172.83
4668	NYSE	PSA	Thu, Jun 5, 2014	172.11	174.78	171.74	174.60
4667	NYSE	PSA	Wed, Jun 4, 2014	170.56	172.35	170.22	172.09
4666	NYSE	PSA	Tue, Jun 3, 2014	172.27	172.69	170.80	171.01
4665	NYSE	PSA	Mon, Jun 2, 2014	172.21	172.80	171.71	172.13
4664	NYSE	PSA	Fri, May 30, 2014	170.00	172.55	169.96	172.38
4663	NYSE	PSA	Thu, May 29, 2014	170.57	171.29	169.85	169.99
4662	NYSE	PSA	Wed, May 28, 2014	172.22	172.22	170.17	170.44
4661	NYSE	PSA	Tue, May 27, 2014	171.69	172.49	171.39	172.39
4660	NYSE	PSA	Fri, May 23, 2014	170.48	171.57	170.12	171.37
4659	NYSE	PSA	Thu, May 22, 2014	170.60	171.05	169.62	169.72
4658	NYSE	PSA	Wed, May 21, 2014	170.87	171.51	170.11	170.32
4657	NYSE	PSA	Tue, May 20, 2014	172.19	172.62	170.04	170.81
4656	NYSE	PSA	Mon, May 19, 2014	171.77	172.22	170.51	171.93
4655	NYSE	PSA	Fri, May 16, 2014	170.27	172.47	169.62	172.37
4654	NYSE	PSA	Thu, May 15, 2014	171.27	171.81	168.94	170.55
4653	NYSE	PSA	Wed, May 14, 2014	170.71	171.92	169.88	171.65
4652	NYSE	PSA	Tue, May 13, 2014	172.04	173.65	168.29	170.43
4651	NYSE	PSA	Mon, May 12, 2014	171.88	172.57	171.16	171.87
4650	NYSE	PSA	Fri, May 9, 2014	171.46	172.75	170.60	171.64
4649	NYSE	PSA	Thu, May 8, 2014	172.33	172.85	170.19	171.50
4648	NYSE	PSA	Wed, May 7, 2014	171.36	173.35	171.07	173.20
4647	NYSE	PSA	Tue, May 6, 2014	171.07	171.77	170.07	170.86
4646	NYSE	PSA	Mon, May 5, 2014	170.19	172.00	170.08	171.93
4645	NYSE	PSA	Fri, May 2, 2014	172.40	172.51	169.49	170.54
4644	NYSE	PSA	Thu, May 1, 2014	175.27	176.49	173.30	176.19
4643	NYSE	PSA	Wed, Apr 30, 2014	175.80	175.93	174.35	175.51
4642	NYSE	PSA	Tue, Apr 29, 2014	176.30	176.72	175.17	175.95
4641	NYSE	PSA	Mon, Apr 28, 2014	174.27	175.61	173.54	175.60
4640	NYSE	PSA	Fri, Apr 25, 2014	174.08	174.22	173.17	173.58
4639	NYSE	PSA	Thu, Apr 24, 2014	173.51	174.01	172.77	174.01
4638	NYSE	PSA	Wed, Apr 23, 2014	173.47	173.47	172.28	173.31
4637	NYSE	PSA	Tue, Apr 22, 2014	172.89	173.56	171.74	173.31
4636	NYSE	PSA	Mon, Apr 21, 2014	172.63	173.24	171.96	173.16
4635	NYSE	PSA	Thu, Apr 17, 2014	171.52	172.41	170.76	172.28
4634	NYSE	PSA	Wed, Apr 16, 2014	171.50	172.54	170.60	172.07
4633	NYSE	PSA	Tue, Apr 15, 2014	169.75	171.26	169.18	170.90
4632	NYSE	PSA	Mon, Apr 14, 2014	169.49	169.71	168.21	169.48
4631	NYSE	PSA	Fri, Apr 11, 2014	168.41	170.42	168.40	168.48
4630	NYSE	PSA	Thu, Apr 10, 2014	170.61	171.36	169.08	169.32
4629	NYSE	PSA	Wed, Apr 9, 2014	171.33	171.36	169.09	170.13
4628	NYSE	PSA	Tue, Apr 8, 2014	169.63	171.46	168.81	171.37
4627	NYSE	PSA	Mon, Apr 7, 2014	169.61	170.93	168.90	169.78
4626	NYSE	PSA	Fri, Apr 4, 2014	170.34	170.44	168.98	169.55
4625	NYSE	PSA	Thu, Apr 3, 2014	169.84	169.84	168.58	169.32
4624	NYSE	PSA	Wed, Apr 2, 2014	169.10	170.13	168.49	169.95
4623	NYSE	PSA	Tue, Apr 1, 2014	168.69	169.61	167.41	169.49
4622	NYSE	PSA	Mon, Mar 31, 2014	168.59	169.55	167.46	168.49
4621	NYSE	PSA	Fri, Mar 28, 2014	168.06	169.26	167.61	168.03
4620	NYSE	PSA	Thu, Mar 27, 2014	167.66	168.01	166.32	167.59
4619	NYSE	PSA	Wed, Mar 26, 2014	169.15	169.77	167.11	167.83
4618	NYSE	PSA	Tue, Mar 25, 2014	168.53	169.19	167.35	168.88
4617	NYSE	PSA	Mon, Mar 24, 2014	169.20	169.36	167.52	167.90
4616	NYSE	PSA	Fri, Mar 21, 2014	169.06	170.00	167.60	169.36
4615	NYSE	PSA	Thu, Mar 20, 2014	166.49	167.63	164.65	167.59
4614	NYSE	PSA	Wed, Mar 19, 2014	168.74	169.60	165.91	166.89
4613	NYSE	PSA	Tue, Mar 18, 2014	167.96	170.00	167.17	168.36
4612	NYSE	PSA	Mon, Mar 17, 2014	169.50	169.67	167.66	168.10
4611	NYSE	PSA	Fri, Mar 14, 2014	166.43	168.62	166.43	168.17
4610	NYSE	PSA	Thu, Mar 13, 2014	167.25	167.69	166.00	167.15
4609	NYSE	PSA	Wed, Mar 12, 2014	165.93	167.01	165.85	166.80
4608	NYSE	PSA	Tue, Mar 11, 2014	168.00	168.18	166.91	167.81
4607	NYSE	PSA	Mon, Mar 10, 2014	167.58	167.83	166.06	167.03
4606	NYSE	PSA	Fri, Mar 7, 2014	168.82	168.82	166.66	167.55
4605	NYSE	PSA	Thu, Mar 6, 2014	171.09	171.42	169.20	169.33
4604	NYSE	PSA	Wed, Mar 5, 2014	170.75	172.11	170.00	171.17
4603	NYSE	PSA	Tue, Mar 4, 2014	168.69	171.05	168.69	170.89
4602	NYSE	PSA	Mon, Mar 3, 2014	168.20	168.98	166.97	168.69
4601	NYSE	PSA	Fri, Feb 28, 2014	166.73	169.60	166.73	169.00
4600	NYSE	PSA	Thu, Feb 27, 2014	167.24	168.43	165.79	166.54
4599	NYSE	PSA	Wed, Feb 26, 2014	166.44	168.68	165.85	167.11
4598	NYSE	PSA	Tue, Feb 25, 2014	166.75	168.74	166.60	167.66
4597	NYSE	PSA	Mon, Feb 24, 2014	166.57	167.82	166.57	166.70
4596	NYSE	PSA	Fri, Feb 21, 2014	166.54	167.49	164.52	166.44
4595	NYSE	PSA	Thu, Feb 20, 2014	166.72	167.73	165.61	166.71
4594	NYSE	PSA	Wed, Feb 19, 2014	166.87	167.87	166.03	166.45
4593	NYSE	PSA	Tue, Feb 18, 2014	165.41	167.03	164.82	166.91
4592	NYSE	PSA	Fri, Feb 14, 2014	164.19	166.10	164.07	165.75
4591	NYSE	PSA	Thu, Feb 13, 2014	162.90	165.19	162.29	164.52
4590	NYSE	PSA	Wed, Feb 12, 2014	163.67	163.68	162.00	163.51
4589	NYSE	PSA	Tue, Feb 11, 2014	161.62	164.81	161.25	163.38
4588	NYSE	PSA	Mon, Feb 10, 2014	160.20	162.36	159.70	162.05
4587	NYSE	PSA	Fri, Feb 7, 2014	158.83	160.35	158.12	160.25
4586	NYSE	PSA	Thu, Feb 6, 2014	157.89	158.52	157.26	158.41
4585	NYSE	PSA	Wed, Feb 5, 2014	158.09	158.77	157.24	157.90
4584	NYSE	PSA	Tue, Feb 4, 2014	156.63	158.81	155.61	158.57
4583	NYSE	PSA	Mon, Feb 3, 2014	157.35	157.41	155.00	155.86
4582	NYSE	PSA	Fri, Jan 31, 2014	155.52	158.73	155.09	157.59
4581	NYSE	PSA	Thu, Jan 30, 2014	155.33	157.90	155.33	156.81
4580	NYSE	PSA	Wed, Jan 29, 2014	153.29	155.36	153.01	154.51
4579	NYSE	PSA	Tue, Jan 28, 2014	153.09	155.23	153.09	154.73
4578	NYSE	PSA	Mon, Jan 27, 2014	152.58	153.63	151.84	152.63
4577	NYSE	PSA	Fri, Jan 24, 2014	153.99	153.99	152.15	152.42
4576	NYSE	PSA	Thu, Jan 23, 2014	154.28	155.36	153.61	154.46
4575	NYSE	PSA	Wed, Jan 22, 2014	155.10	156.33	154.03	155.32
4574	NYSE	PSA	Tue, Jan 21, 2014	155.89	157.41	154.51	155.03
4573	NYSE	PSA	Fri, Jan 17, 2014	156.23	156.34	154.78	154.97
4572	NYSE	PSA	Thu, Jan 16, 2014	155.19	156.26	155.05	156.01
4571	NYSE	PSA	Wed, Jan 15, 2014	155.67	156.10	154.67	155.04
4570	NYSE	PSA	Tue, Jan 14, 2014	155.22	156.71	154.22	155.73
4569	NYSE	PSA	Mon, Jan 13, 2014	153.52	155.10	153.52	153.96
4568	NYSE	PSA	Fri, Jan 10, 2014	153.04	154.60	153.04	154.26
4567	NYSE	PSA	Thu, Jan 9, 2014	151.49	153.11	150.31	153.05
4566	NYSE	PSA	Wed, Jan 8, 2014	150.02	150.66	148.75	150.13
4565	NYSE	PSA	Tue, Jan 7, 2014	150.03	151.49	149.55	149.86
4564	NYSE	PSA	Mon, Jan 6, 2014	150.70	151.00	149.11	150.03
4563	NYSE	PSA	Fri, Jan 3, 2014	149.12	150.71	148.34	150.11
4562	NYSE	PSA	Thu, Jan 2, 2014	150.49	150.49	148.04	148.95
4561	NYSE	PSA	Tue, Dec 31, 2013	151.74	151.94	150.08	150.52
4560	NYSE	PSA	Mon, Dec 30, 2013	151.37	152.67	150.91	151.57
4559	NYSE	PSA	Fri, Dec 27, 2013	151.64	152.26	150.54	151.12
4558	NYSE	PSA	Thu, Dec 26, 2013	151.70	152.44	150.74	151.15
4557	NYSE	PSA	Tue, Dec 24, 2013	151.47	151.74	151.00	151.60
4556	NYSE	PSA	Mon, Dec 23, 2013	152.33	153.31	151.40	151.55
4555	NYSE	PSA	Fri, Dec 20, 2013	151.16	151.92	151.00	151.82
4554	NYSE	PSA	Thu, Dec 19, 2013	151.47	151.63	150.37	151.16
4553	NYSE	PSA	Wed, Dec 18, 2013	149.31	152.40	147.14	152.15
4552	NYSE	PSA	Tue, Dec 17, 2013	149.84	150.29	148.25	149.52
4551	NYSE	PSA	Mon, Dec 16, 2013	150.64	151.59	149.48	151.01
4550	NYSE	PSA	Fri, Dec 13, 2013	150.09	152.07	149.38	149.54
4549	NYSE	PSA	Thu, Dec 12, 2013	150.33	151.13	149.67	149.71
4548	NYSE	PSA	Wed, Dec 11, 2013	153.61	153.64	150.47	150.55
4547	NYSE	PSA	Tue, Dec 10, 2013	155.18	155.90	154.13	154.70
4546	NYSE	PSA	Mon, Dec 9, 2013	154.00	155.35	153.37	155.20
4545	NYSE	PSA	Fri, Dec 6, 2013	152.41	154.22	151.95	154.00
4544	NYSE	PSA	Thu, Dec 5, 2013	151.94	152.53	150.57	151.15
4543	NYSE	PSA	Wed, Dec 4, 2013	149.02	153.11	148.51	151.93
4542	NYSE	PSA	Tue, Dec 3, 2013	151.64	153.04	150.23	150.42
4541	NYSE	PSA	Mon, Dec 2, 2013	152.96	153.54	151.30	152.80
4540	NYSE	PSA	Fri, Nov 29, 2013	154.58	155.03	152.63	152.70
4539	NYSE	PSA	Wed, Nov 27, 2013	153.22	154.42	152.40	154.19
4538	NYSE	PSA	Tue, Nov 26, 2013	153.86	154.35	152.60	152.65
4537	NYSE	PSA	Mon, Nov 25, 2013	155.24	155.66	153.52	153.71
4536	NYSE	PSA	Fri, Nov 22, 2013	154.82	155.12	153.54	154.86
4535	NYSE	PSA	Thu, Nov 21, 2013	155.45	156.05	154.05	154.73
4534	NYSE	PSA	Wed, Nov 20, 2013	156.92	157.64	153.95	154.55
4533	NYSE	PSA	Tue, Nov 19, 2013	158.70	159.72	156.65	156.95
4532	NYSE	PSA	Mon, Nov 18, 2013	162.18	162.29	159.13	159.50
4531	NYSE	PSA	Fri, Nov 15, 2013	162.68	163.02	160.91	162.41
4530	NYSE	PSA	Thu, Nov 14, 2013	160.74	163.23	160.39	162.67
4529	NYSE	PSA	Wed, Nov 13, 2013	158.27	160.34	157.98	160.26
4528	NYSE	PSA	Tue, Nov 12, 2013	159.42	159.77	157.54	159.12
4527	NYSE	PSA	Mon, Nov 11, 2013	159.65	161.16	159.51	159.89
4526	NYSE	PSA	Fri, Nov 8, 2013	160.42	160.53	157.23	159.91
4525	NYSE	PSA	Thu, Nov 7, 2013	164.70	165.12	160.13	161.19
4524	NYSE	PSA	Wed, Nov 6, 2013	165.90	166.81	164.43	164.67
4523	NYSE	PSA	Tue, Nov 5, 2013	167.13	167.74	164.75	165.23
4522	NYSE	PSA	Mon, Nov 4, 2013	168.78	169.85	166.14	168.65
4521	NYSE	PSA	Fri, Nov 1, 2013	168.01	176.68	166.64	168.99
4520	NYSE	PSA	Thu, Oct 31, 2013	167.63	168.13	165.62	166.97
4519	NYSE	PSA	Wed, Oct 30, 2013	169.62	170.16	167.16	167.63
4518	NYSE	PSA	Tue, Oct 29, 2013	172.49	172.49	168.90	169.62
4517	NYSE	PSA	Mon, Oct 28, 2013	173.87	173.87	170.23	172.37
4516	NYSE	PSA	Fri, Oct 25, 2013	172.22	174.26	171.27	174.26
4515	NYSE	PSA	Thu, Oct 24, 2013	171.46	172.34	171.06	171.88
4514	NYSE	PSA	Wed, Oct 23, 2013	170.76	171.51	169.44	171.47
4513	NYSE	PSA	Tue, Oct 22, 2013	170.64	171.50	169.24	171.43
4512	NYSE	PSA	Mon, Oct 21, 2013	171.96	172.14	169.46	170.74
4511	NYSE	PSA	Fri, Oct 18, 2013	173.63	173.63	171.38	172.16
4510	NYSE	PSA	Thu, Oct 17, 2013	169.69	172.97	169.24	172.56
4509	NYSE	PSA	Wed, Oct 16, 2013	168.41	170.98	167.95	170.77
4508	NYSE	PSA	Tue, Oct 15, 2013	166.73	168.55	166.53	167.32
4507	NYSE	PSA	Mon, Oct 14, 2013	167.95	168.24	166.58	167.57
4506	NYSE	PSA	Fri, Oct 11, 2013	165.69	168.47	165.38	168.41
4505	NYSE	PSA	Thu, Oct 10, 2013	163.83	166.39	162.83	166.32
4504	NYSE	PSA	Wed, Oct 9, 2013	161.98	163.66	161.36	162.04
4503	NYSE	PSA	Tue, Oct 8, 2013	163.32	164.02	161.65	161.84
4502	NYSE	PSA	Mon, Oct 7, 2013	161.80	164.63	160.25	163.41
4501	NYSE	PSA	Fri, Oct 4, 2013	162.05	163.83	161.29	162.76
4500	NYSE	PSA	Thu, Oct 3, 2013	163.11	163.87	160.29	161.99
4499	NYSE	PSA	Wed, Oct 2, 2013	162.20	163.77	161.59	163.71
4498	NYSE	PSA	Tue, Oct 1, 2013	160.99	164.69	160.38	162.75
4497	NYSE	PSA	Mon, Sep 30, 2013	161.95	162.95	160.06	160.55
4496	NYSE	PSA	Fri, Sep 27, 2013	162.58	163.88	161.81	162.59
4495	NYSE	PSA	Thu, Sep 26, 2013	162.76	163.35	161.93	163.01
4494	NYSE	PSA	Wed, Sep 25, 2013	160.74	163.04	160.53	162.27
4493	NYSE	PSA	Tue, Sep 24, 2013	162.24	162.41	160.28	160.47
4492	NYSE	PSA	Mon, Sep 23, 2013	163.86	163.86	161.84	162.24
4491	NYSE	PSA	Fri, Sep 20, 2013	166.70	167.42	163.83	163.83
4490	NYSE	PSA	Thu, Sep 19, 2013	165.40	168.30	164.91	166.00
4489	NYSE	PSA	Wed, Sep 18, 2013	158.80	165.73	157.30	165.63
4488	NYSE	PSA	Tue, Sep 17, 2013	157.82	159.11	157.70	158.54
4487	NYSE	PSA	Mon, Sep 16, 2013	158.72	158.91	156.79	157.60
4486	NYSE	PSA	Fri, Sep 13, 2013	155.69	156.26	155.30	156.03
4485	NYSE	PSA	Thu, Sep 12, 2013	157.15	158.04	155.34	155.94
4484	NYSE	PSA	Wed, Sep 11, 2013	157.33	157.33	155.78	157.13
4483	NYSE	PSA	Tue, Sep 10, 2013	157.45	158.00	156.22	157.87
4482	NYSE	PSA	Mon, Sep 9, 2013	153.05	156.92	152.69	156.90
4481	NYSE	PSA	Fri, Sep 6, 2013	153.06	154.82	152.12	153.02
4480	NYSE	PSA	Thu, Sep 5, 2013	152.29	152.80	151.05	151.26
4479	NYSE	PSA	Wed, Sep 4, 2013	152.42	153.76	151.67	152.55
4478	NYSE	PSA	Tue, Sep 3, 2013	153.92	154.81	150.46	152.40
4477	NYSE	PSA	Fri, Aug 30, 2013	153.24	153.75	152.11	152.67
4476	NYSE	PSA	Thu, Aug 29, 2013	152.40	153.12	151.18	152.81
4475	NYSE	PSA	Wed, Aug 28, 2013	153.76	153.89	151.85	152.65
4474	NYSE	PSA	Tue, Aug 27, 2013	154.13	154.50	151.80	153.81
4473	NYSE	PSA	Mon, Aug 26, 2013	157.78	158.37	155.10	155.43
4472	NYSE	PSA	Fri, Aug 23, 2013	157.40	158.40	156.74	157.68
4471	NYSE	PSA	Thu, Aug 22, 2013	157.49	157.79	155.30	157.32
4470	NYSE	PSA	Wed, Aug 21, 2013	156.05	159.67	154.86	157.10
4469	NYSE	PSA	Tue, Aug 20, 2013	153.35	156.98	153.35	156.41
4468	NYSE	PSA	Mon, Aug 19, 2013	154.79	155.31	153.19	153.34
4467	NYSE	PSA	Fri, Aug 16, 2013	156.78	157.36	153.84	153.95
4466	NYSE	PSA	Thu, Aug 15, 2013	158.00	158.95	156.14	157.43
4465	NYSE	PSA	Wed, Aug 14, 2013	160.37	160.70	159.17	159.57
4464	NYSE	PSA	Tue, Aug 13, 2013	162.53	162.53	159.36	160.17
4463	NYSE	PSA	Mon, Aug 12, 2013	162.66	163.03	160.64	161.88
4462	NYSE	PSA	Fri, Aug 9, 2013	161.28	164.26	161.21	163.15
4461	NYSE	PSA	Thu, Aug 8, 2013	162.97	163.44	160.52	161.47
4460	NYSE	PSA	Wed, Aug 7, 2013	161.90	162.99	160.91	162.67
4459	NYSE	PSA	Tue, Aug 6, 2013	161.96	162.73	161.36	162.17
4458	NYSE	PSA	Mon, Aug 5, 2013	160.26	162.52	160.25	162.18
4457	NYSE	PSA	Fri, Aug 2, 2013	161.07	162.39	160.00	160.73
4456	NYSE	PSA	Thu, Aug 1, 2013	159.83	162.06	158.81	161.28
4455	NYSE	PSA	Wed, Jul 31, 2013	159.47	161.15	158.10	159.22
4454	NYSE	PSA	Tue, Jul 30, 2013	160.66	161.22	158.81	159.54
4453	NYSE	PSA	Mon, Jul 29, 2013	160.45	160.57	159.00	159.59
4452	NYSE	PSA	Fri, Jul 26, 2013	159.62	161.03	158.36	161.00
4451	NYSE	PSA	Thu, Jul 25, 2013	158.67	160.50	157.45	159.95
4450	NYSE	PSA	Wed, Jul 24, 2013	162.85	163.73	158.04	159.12
4449	NYSE	PSA	Tue, Jul 23, 2013	163.68	163.68	162.11	162.94
4448	NYSE	PSA	Mon, Jul 22, 2013	162.64	163.74	161.84	163.37
4447	NYSE	PSA	Fri, Jul 19, 2013	162.83	163.23	161.43	162.54
4446	NYSE	PSA	Thu, Jul 18, 2013	161.70	163.13	161.40	162.95
4445	NYSE	PSA	Wed, Jul 17, 2013	160.82	162.81	160.44	161.70
4444	NYSE	PSA	Tue, Jul 16, 2013	159.86	161.30	159.67	160.34
4443	NYSE	PSA	Mon, Jul 15, 2013	159.00	160.21	158.44	159.71
4442	NYSE	PSA	Fri, Jul 12, 2013	159.46	160.24	157.58	159.08
4441	NYSE	PSA	Thu, Jul 11, 2013	156.86	159.70	156.76	159.37
4440	NYSE	PSA	Wed, Jul 10, 2013	154.99	156.25	153.77	155.26
4439	NYSE	PSA	Tue, Jul 9, 2013	153.72	155.92	153.06	155.24
4438	NYSE	PSA	Mon, Jul 8, 2013	152.99	154.56	152.63	152.86
4437	NYSE	PSA	Fri, Jul 5, 2013	153.27	153.82	149.46	152.87
4436	NYSE	PSA	Wed, Jul 3, 2013	153.80	154.20	150.53	153.26
4435	NYSE	PSA	Tue, Jul 2, 2013	151.57	155.21	151.52	154.68
4434	NYSE	PSA	Mon, Jul 1, 2013	153.63	154.09	151.27	151.77
4433	NYSE	PSA	Fri, Jun 28, 2013	153.15	154.80	151.61	153.33
4432	NYSE	PSA	Thu, Jun 27, 2013	152.49	154.36	151.47	154.10
4431	NYSE	PSA	Wed, Jun 26, 2013	151.86	152.50	150.91	151.55
4430	NYSE	PSA	Tue, Jun 25, 2013	150.19	151.94	148.13	150.80
4429	NYSE	PSA	Mon, Jun 24, 2013	148.46	152.85	146.66	149.20
4428	NYSE	PSA	Fri, Jun 21, 2013	147.06	151.02	146.65	149.73
4427	NYSE	PSA	Thu, Jun 20, 2013	148.52	148.65	145.04	145.90
4426	NYSE	PSA	Wed, Jun 19, 2013	152.53	153.29	149.06	149.20
4425	NYSE	PSA	Tue, Jun 18, 2013	153.42	153.75	152.26	152.40
4424	NYSE	PSA	Mon, Jun 17, 2013	153.25	154.99	151.96	153.34
4423	NYSE	PSA	Fri, Jun 14, 2013	152.24	154.25	150.58	151.80
4422	NYSE	PSA	Thu, Jun 13, 2013	147.38	152.69	147.05	152.35
4421	NYSE	PSA	Wed, Jun 12, 2013	149.96	149.96	147.21	147.71
4420	NYSE	PSA	Tue, Jun 11, 2013	149.73	150.76	148.33	148.99
4419	NYSE	PSA	Mon, Jun 10, 2013	152.52	152.52	149.88	150.46
4418	NYSE	PSA	Fri, Jun 7, 2013	154.32	154.77	151.67	153.78
4417	NYSE	PSA	Thu, Jun 6, 2013	150.96	153.98	149.96	153.91
4416	NYSE	PSA	Wed, Jun 5, 2013	151.07	152.00	150.22	150.89
4415	NYSE	PSA	Tue, Jun 4, 2013	155.51	155.90	151.48	151.54
4414	NYSE	PSA	Mon, Jun 3, 2013	152.23	155.77	151.25	155.49
4413	NYSE	PSA	Fri, May 31, 2013	153.66	155.33	151.58	151.80
4412	NYSE	PSA	Thu, May 30, 2013	157.27	157.51	153.72	153.99
4411	NYSE	PSA	Wed, May 29, 2013	159.81	160.17	156.46	157.27
4410	NYSE	PSA	Tue, May 28, 2013	163.97	164.45	159.07	160.82
4409	NYSE	PSA	Fri, May 24, 2013	159.82	162.75	159.08	162.59
4408	NYSE	PSA	Thu, May 23, 2013	161.28	162.01	158.99	160.06
4407	NYSE	PSA	Wed, May 22, 2013	167.20	168.66	162.09	162.99
4406	NYSE	PSA	Tue, May 21, 2013	167.38	167.91	166.46	167.72
4405	NYSE	PSA	Mon, May 20, 2013	167.20	167.65	165.96	166.93
4404	NYSE	PSA	Fri, May 17, 2013	165.25	167.65	165.25	167.45
4403	NYSE	PSA	Thu, May 16, 2013	166.59	167.91	164.47	165.20
4402	NYSE	PSA	Wed, May 15, 2013	164.42	167.27	164.07	167.17
4401	NYSE	PSA	Tue, May 14, 2013	165.25	166.08	164.42	164.64
4400	NYSE	PSA	Mon, May 13, 2013	164.07	165.49	163.51	165.35
4399	NYSE	PSA	Fri, May 10, 2013	167.00	167.11	163.80	164.27
4398	NYSE	PSA	Thu, May 9, 2013	165.23	166.10	164.34	164.62
4397	NYSE	PSA	Wed, May 8, 2013	166.91	167.00	165.13	165.53
4396	NYSE	PSA	Tue, May 7, 2013	167.02	167.22	166.51	166.89
4395	NYSE	PSA	Mon, May 6, 2013	166.43	167.68	166.00	166.76
4394	NYSE	PSA	Fri, May 3, 2013	166.70	167.32	166.00	166.48
4393	NYSE	PSA	Thu, May 2, 2013	165.35	166.70	164.68	165.88
4392	NYSE	PSA	Wed, May 1, 2013	163.81	165.59	163.81	164.90
4391	NYSE	PSA	Tue, Apr 30, 2013	161.66	165.33	161.60	165.00
4390	NYSE	PSA	Mon, Apr 29, 2013	160.44	162.04	159.82	161.99
4389	NYSE	PSA	Fri, Apr 26, 2013	159.33	160.61	159.05	159.97
4388	NYSE	PSA	Thu, Apr 25, 2013	159.17	159.60	157.47	159.10
4387	NYSE	PSA	Wed, Apr 24, 2013	158.95	159.70	158.49	159.42
4386	NYSE	PSA	Tue, Apr 23, 2013	158.10	159.32	157.61	158.65
4385	NYSE	PSA	Mon, Apr 22, 2013	158.84	159.22	157.40	157.69
4384	NYSE	PSA	Fri, Apr 19, 2013	157.01	159.04	156.76	158.80
4383	NYSE	PSA	Thu, Apr 18, 2013	156.52	156.87	155.65	156.51
4382	NYSE	PSA	Wed, Apr 17, 2013	155.35	157.01	154.37	156.29
4381	NYSE	PSA	Tue, Apr 16, 2013	155.54	157.90	154.85	156.29
4380	NYSE	PSA	Mon, Apr 15, 2013	157.82	158.33	155.01	155.05
4379	NYSE	PSA	Fri, Apr 12, 2013	158.42	158.64	157.48	158.51
4378	NYSE	PSA	Thu, Apr 11, 2013	157.44	159.61	156.99	158.56
4377	NYSE	PSA	Wed, Apr 10, 2013	157.62	158.55	156.77	157.09
4376	NYSE	PSA	Tue, Apr 9, 2013	156.19	157.36	155.71	157.15
4375	NYSE	PSA	Mon, Apr 8, 2013	154.96	156.86	154.42	156.73
4374	NYSE	PSA	Fri, Apr 5, 2013	153.06	155.43	152.91	155.10
4373	NYSE	PSA	Thu, Apr 4, 2013	152.49	154.54	151.94	154.38
4372	NYSE	PSA	Wed, Apr 3, 2013	153.38	153.72	151.83	152.22
4371	NYSE	PSA	Tue, Apr 2, 2013	152.88	153.43	152.36	152.92
4370	NYSE	PSA	Mon, Apr 1, 2013	152.18	152.46	151.11	152.39
4369	NYSE	PSA	Thu, Mar 28, 2013	151.47	152.44	150.91	152.32
4368	NYSE	PSA	Wed, Mar 27, 2013	150.52	151.38	150.31	151.20
4367	NYSE	PSA	Tue, Mar 26, 2013	150.84	151.99	150.64	151.45
4366	NYSE	PSA	Mon, Mar 25, 2013	151.14	151.73	149.94	150.25
4365	NYSE	PSA	Fri, Mar 22, 2013	151.00	151.50	150.07	150.71
4364	NYSE	PSA	Thu, Mar 21, 2013	150.64	152.52	150.33	150.77
4363	NYSE	PSA	Wed, Mar 20, 2013	150.08	151.18	149.55	151.09
4362	NYSE	PSA	Tue, Mar 19, 2013	148.66	150.50	148.28	149.85
4361	NYSE	PSA	Mon, Mar 18, 2013	147.73	148.75	147.50	148.39
4360	NYSE	PSA	Fri, Mar 15, 2013	147.11	148.32	146.45	148.25
4359	NYSE	PSA	Thu, Mar 14, 2013	146.83	147.59	146.79	147.25
4358	NYSE	PSA	Wed, Mar 13, 2013	147.03	147.21	146.12	146.68
4357	NYSE	PSA	Tue, Mar 12, 2013	148.89	149.20	146.93	147.00
4356	NYSE	PSA	Mon, Mar 11, 2013	149.13	149.68	148.75	148.91
4355	NYSE	PSA	Fri, Mar 8, 2013	150.56	150.72	148.77	150.47
4354	NYSE	PSA	Thu, Mar 7, 2013	152.50	152.77	150.25	150.46
4353	NYSE	PSA	Wed, Mar 6, 2013	154.32	154.62	152.17	152.59
4352	NYSE	PSA	Tue, Mar 5, 2013	153.15	154.18	152.65	153.98
4351	NYSE	PSA	Mon, Mar 4, 2013	151.70	153.39	151.70	152.75
4350	NYSE	PSA	Fri, Mar 1, 2013	150.94	152.31	150.43	151.95
4349	NYSE	PSA	Thu, Feb 28, 2013	152.18	152.74	150.99	151.21
4348	NYSE	PSA	Wed, Feb 27, 2013	150.91	153.04	150.61	151.84
4347	NYSE	PSA	Tue, Feb 26, 2013	150.76	151.40	149.79	151.14
4346	NYSE	PSA	Mon, Feb 25, 2013	152.89	153.12	149.98	149.98
4345	NYSE	PSA	Fri, Feb 22, 2013	152.57	153.85	152.02	152.41
4344	NYSE	PSA	Thu, Feb 21, 2013	152.56	152.74	151.21	152.01
4343	NYSE	PSA	Wed, Feb 20, 2013	152.39	154.36	152.39	152.46
4342	NYSE	PSA	Tue, Feb 19, 2013	150.86	152.75	150.86	152.72
4341	NYSE	PSA	Fri, Feb 15, 2013	152.83	152.83	150.00	151.26
4340	NYSE	PSA	Thu, Feb 14, 2013	155.66	155.89	154.10	154.20
4339	NYSE	PSA	Wed, Feb 13, 2013	157.22	157.33	155.54	156.08
4338	NYSE	PSA	Tue, Feb 12, 2013	157.04	157.68	156.38	157.13
4337	NYSE	PSA	Mon, Feb 11, 2013	157.46	157.95	156.70	156.85
4336	NYSE	PSA	Fri, Feb 8, 2013	155.50	157.59	155.50	157.40
4335	NYSE	PSA	Thu, Feb 7, 2013	157.26	157.65	155.58	156.04
4334	NYSE	PSA	Wed, Feb 6, 2013	156.35	157.69	155.98	157.02
4333	NYSE	PSA	Tue, Feb 5, 2013	157.17	157.41	156.23	156.94
4332	NYSE	PSA	Mon, Feb 4, 2013	154.85	156.99	154.83	156.39
4331	NYSE	PSA	Fri, Feb 1, 2013	154.20	155.87	153.93	155.50
4330	NYSE	PSA	Thu, Jan 31, 2013	153.80	154.20	152.87	153.93
4329	NYSE	PSA	Wed, Jan 30, 2013	153.71	154.42	152.92	153.82
4328	NYSE	PSA	Tue, Jan 29, 2013	153.05	154.38	152.69	154.22
4327	NYSE	PSA	Mon, Jan 28, 2013	153.00	153.92	152.18	153.44
4326	NYSE	PSA	Fri, Jan 25, 2013	152.00	152.91	151.40	152.70
4325	NYSE	PSA	Thu, Jan 24, 2013	151.00	151.87	150.64	151.73
4324	NYSE	PSA	Wed, Jan 23, 2013	150.46	151.17	150.23	150.82
4323	NYSE	PSA	Tue, Jan 22, 2013	149.88	150.96	149.80	150.92
4322	NYSE	PSA	Fri, Jan 18, 2013	149.09	150.41	148.39	150.26
4321	NYSE	PSA	Thu, Jan 17, 2013	148.42	148.73	147.78	148.09
4320	NYSE	PSA	Wed, Jan 16, 2013	147.23	148.10	146.68	147.96
4319	NYSE	PSA	Tue, Jan 15, 2013	146.70	147.87	145.79	147.67
4318	NYSE	PSA	Mon, Jan 14, 2013	147.06	147.47	146.05	146.31
4317	NYSE	PSA	Fri, Jan 11, 2013	146.75	147.06	145.77	147.05
4316	NYSE	PSA	Thu, Jan 10, 2013	145.82	146.29	145.04	146.28
4315	NYSE	PSA	Wed, Jan 9, 2013	145.35	145.52	144.69	145.49
4314	NYSE	PSA	Tue, Jan 8, 2013	145.88	146.02	144.35	144.96
4313	NYSE	PSA	Mon, Jan 7, 2013	145.85	146.63	145.68	145.95
4312	NYSE	PSA	Fri, Jan 4, 2013	145.41	146.41	145.17	146.22
4311	NYSE	PSA	Thu, Jan 3, 2013	145.99	146.96	145.30	145.55
4310	NYSE	PSA	Wed, Jan 2, 2013	146.58	146.58	144.80	146.09
4309	NYSE	PSA	Mon, Dec 31, 2012	143.16	145.04	142.90	144.96
4308	NYSE	PSA	Fri, Dec 28, 2012	143.76	144.80	143.15	143.46
4307	NYSE	PSA	Thu, Dec 27, 2012	144.16	144.91	142.79	144.37
4306	NYSE	PSA	Wed, Dec 26, 2012	146.02	146.10	143.96	144.38
4305	NYSE	PSA	Mon, Dec 24, 2012	145.17	146.75	144.51	145.87
4304	NYSE	PSA	Fri, Dec 21, 2012	146.22	146.61	145.07	145.23
4303	NYSE	PSA	Thu, Dec 20, 2012	143.97	146.23	143.64	146.14
4302	NYSE	PSA	Wed, Dec 19, 2012	143.46	144.72	143.30	143.91
4301	NYSE	PSA	Tue, Dec 18, 2012	142.02	143.79	141.71	143.78
4300	NYSE	PSA	Mon, Dec 17, 2012	140.63	142.42	140.22	142.40
4299	NYSE	PSA	Fri, Dec 14, 2012	140.61	140.61	139.31	140.10
4298	NYSE	PSA	Thu, Dec 13, 2012	140.84	140.89	138.66	139.53
4297	NYSE	PSA	Wed, Dec 12, 2012	141.66	141.71	139.90	140.88
4296	NYSE	PSA	Tue, Dec 11, 2012	141.33	141.98	140.81	141.36
4295	NYSE	PSA	Mon, Dec 10, 2012	140.75	142.15	140.50	141.01
4294	NYSE	PSA	Fri, Dec 7, 2012	141.62	142.70	141.29	142.32
4293	NYSE	PSA	Thu, Dec 6, 2012	141.61	142.38	141.25	141.66
4292	NYSE	PSA	Wed, Dec 5, 2012	142.59	142.59	141.27	141.55
4291	NYSE	PSA	Tue, Dec 4, 2012	143.08	144.11	142.35	142.50
4290	NYSE	PSA	Mon, Dec 3, 2012	141.09	143.05	141.02	142.52
4289	NYSE	PSA	Fri, Nov 30, 2012	141.48	142.71	140.63	140.64
4288	NYSE	PSA	Thu, Nov 29, 2012	143.60	143.74	140.35	141.28
4287	NYSE	PSA	Wed, Nov 28, 2012	142.58	142.97	141.22	142.33
4286	NYSE	PSA	Tue, Nov 27, 2012	143.85	143.85	141.59	142.72
4285	NYSE	PSA	Mon, Nov 26, 2012	144.69	145.98	143.69	145.30
4284	NYSE	PSA	Fri, Nov 23, 2012	144.89	145.63	144.10	145.27
4283	NYSE	PSA	Wed, Nov 21, 2012	144.87	144.97	143.66	144.29
4282	NYSE	PSA	Tue, Nov 20, 2012	144.42	144.62	143.05	144.53
4281	NYSE	PSA	Mon, Nov 19, 2012	145.04	146.73	144.44	144.94
4280	NYSE	PSA	Fri, Nov 16, 2012	144.40	144.75	142.52	143.86
4279	NYSE	PSA	Thu, Nov 15, 2012	145.19	146.14	143.47	144.25
4278	NYSE	PSA	Wed, Nov 14, 2012	146.95	147.40	144.48	145.00
4277	NYSE	PSA	Tue, Nov 13, 2012	144.64	148.17	144.55	146.85
4276	NYSE	PSA	Mon, Nov 12, 2012	145.75	146.20	144.62	145.28
4275	NYSE	PSA	Fri, Nov 9, 2012	141.63	147.30	141.10	145.70
4274	NYSE	PSA	Thu, Nov 8, 2012	142.51	143.51	141.62	141.92
4273	NYSE	PSA	Wed, Nov 7, 2012	140.64	144.83	140.31	143.34
4272	NYSE	PSA	Tue, Nov 6, 2012	140.16	141.57	140.06	141.03
4271	NYSE	PSA	Mon, Nov 5, 2012	140.13	140.80	138.65	140.04
4270	NYSE	PSA	Fri, Nov 2, 2012	139.54	142.04	139.54	140.30
4269	NYSE	PSA	Thu, Nov 1, 2012	139.21	140.53	139.21	139.88
4268	NYSE	PSA	Wed, Oct 31, 2012	137.00	139.15	136.46	138.63
4267	NYSE	PSA	Fri, Oct 26, 2012	137.20	137.63	135.62	136.56
4266	NYSE	PSA	Thu, Oct 25, 2012	138.46	138.86	136.32	137.17
4265	NYSE	PSA	Wed, Oct 24, 2012	137.51	138.32	136.97	137.94
4264	NYSE	PSA	Tue, Oct 23, 2012	135.07	137.49	135.07	137.11
4263	NYSE	PSA	Mon, Oct 22, 2012	137.39	137.81	135.99	136.88
4262	NYSE	PSA	Fri, Oct 19, 2012	136.81	138.98	136.81	138.02
4261	NYSE	PSA	Thu, Oct 18, 2012	137.14	138.27	136.88	137.72
4260	NYSE	PSA	Wed, Oct 17, 2012	137.50	137.74	136.12	137.20
4259	NYSE	PSA	Tue, Oct 16, 2012	137.22	138.65	137.22	137.81
4258	NYSE	PSA	Mon, Oct 15, 2012	136.79	137.64	136.21	137.26
4257	NYSE	PSA	Fri, Oct 12, 2012	137.61	138.51	136.36	136.54
4256	NYSE	PSA	Thu, Oct 11, 2012	139.62	139.75	137.51	137.53
4255	NYSE	PSA	Wed, Oct 10, 2012	139.03	139.18	137.74	138.60
4254	NYSE	PSA	Tue, Oct 9, 2012	139.40	140.00	138.28	138.69
4253	NYSE	PSA	Mon, Oct 8, 2012	139.08	139.67	138.27	139.19
4252	NYSE	PSA	Fri, Oct 5, 2012	139.35	140.03	138.83	139.19
4251	NYSE	PSA	Thu, Oct 4, 2012	140.30	140.46	138.59	139.02
4250	NYSE	PSA	Wed, Oct 3, 2012	139.49	141.04	139.26	139.69
4249	NYSE	PSA	Tue, Oct 2, 2012	139.00	139.53	138.14	139.23
4248	NYSE	PSA	Mon, Oct 1, 2012	139.75	139.96	137.55	138.96
4247	NYSE	PSA	Fri, Sep 28, 2012	138.47	139.93	137.86	139.17
4246	NYSE	PSA	Thu, Sep 27, 2012	139.81	140.77	138.78	139.00
4245	NYSE	PSA	Wed, Sep 26, 2012	138.86	140.39	138.44	139.35
4244	NYSE	PSA	Tue, Sep 25, 2012	140.95	141.77	139.66	139.76
4243	NYSE	PSA	Mon, Sep 24, 2012	141.16	141.86	140.70	140.93
4242	NYSE	PSA	Fri, Sep 21, 2012	142.25	142.48	141.42	141.51
4241	NYSE	PSA	Thu, Sep 20, 2012	143.08	143.90	141.46	142.05
4240	NYSE	PSA	Wed, Sep 19, 2012	145.91	146.50	144.00	144.02
4239	NYSE	PSA	Tue, Sep 18, 2012	147.69	147.69	145.50	145.66
4238	NYSE	PSA	Mon, Sep 17, 2012	148.76	149.84	147.43	147.69
4237	NYSE	PSA	Fri, Sep 14, 2012	148.15	149.47	147.30	148.77
4236	NYSE	PSA	Thu, Sep 13, 2012	145.23	147.80	144.88	147.58
4235	NYSE	PSA	Wed, Sep 12, 2012	144.06	145.64	143.40	145.63
4234	NYSE	PSA	Tue, Sep 11, 2012	144.43	145.94	143.70	144.03
4233	NYSE	PSA	Mon, Sep 10, 2012	145.67	146.05	144.00	144.21
4232	NYSE	PSA	Fri, Sep 7, 2012	147.72	147.98	146.31	146.82
4231	NYSE	PSA	Thu, Sep 6, 2012	146.94	147.57	146.57	147.48
4230	NYSE	PSA	Wed, Sep 5, 2012	146.77	147.13	145.95	146.45
4229	NYSE	PSA	Tue, Sep 4, 2012	145.16	146.69	144.61	146.64
4228	NYSE	PSA	Fri, Aug 31, 2012	144.87	145.73	144.45	145.56
4227	NYSE	PSA	Thu, Aug 30, 2012	143.24	144.84	142.88	144.61
4226	NYSE	PSA	Wed, Aug 29, 2012	143.43	144.19	142.98	143.66
4225	NYSE	PSA	Tue, Aug 28, 2012	142.00	143.64	141.89	143.61
4224	NYSE	PSA	Mon, Aug 27, 2012	142.81	143.40	142.25	142.48
4223	NYSE	PSA	Fri, Aug 24, 2012	141.30	143.06	141.17	142.68
4222	NYSE	PSA	Thu, Aug 23, 2012	142.41	142.80	141.03	141.30
4221	NYSE	PSA	Wed, Aug 22, 2012	142.35	142.76	141.22	142.47
4220	NYSE	PSA	Tue, Aug 21, 2012	142.69	143.48	142.44	142.47
4219	NYSE	PSA	Mon, Aug 20, 2012	144.49	144.49	141.76	142.58
4218	NYSE	PSA	Fri, Aug 17, 2012	145.10	145.94	144.80	145.39
4217	NYSE	PSA	Thu, Aug 16, 2012	143.83	145.12	143.00	144.96
4216	NYSE	PSA	Wed, Aug 15, 2012	143.29	144.70	143.22	143.83
4215	NYSE	PSA	Tue, Aug 14, 2012	143.90	144.54	142.91	143.11
4214	NYSE	PSA	Mon, Aug 13, 2012	144.18	144.41	143.44	143.78
4213	NYSE	PSA	Fri, Aug 10, 2012	143.60	144.85	143.06	144.56
4212	NYSE	PSA	Thu, Aug 9, 2012	144.89	145.50	143.48	143.74
4211	NYSE	PSA	Wed, Aug 8, 2012	145.53	145.79	144.07	145.09
4210	NYSE	PSA	Tue, Aug 7, 2012	146.70	146.97	145.24	145.53
4209	NYSE	PSA	Mon, Aug 6, 2012	148.76	149.36	146.19	146.31
4208	NYSE	PSA	Fri, Aug 3, 2012	152.29	152.68	147.23	147.90
4207	NYSE	PSA	Thu, Aug 2, 2012	148.00	148.92	147.31	148.81
4206	NYSE	PSA	Wed, Aug 1, 2012	149.35	151.04	148.54	148.62
4205	NYSE	PSA	Tue, Jul 31, 2012	149.52	149.90	147.82	148.95
4204	NYSE	PSA	Mon, Jul 30, 2012	149.36	150.35	149.17	149.91
4203	NYSE	PSA	Fri, Jul 27, 2012	147.64	149.97	147.28	149.37
4202	NYSE	PSA	Thu, Jul 26, 2012	146.95	147.68	146.29	147.05
4201	NYSE	PSA	Wed, Jul 25, 2012	145.71	145.71	144.30	144.98
4200	NYSE	PSA	Tue, Jul 24, 2012	145.38	145.84	144.04	145.13
4199	NYSE	PSA	Mon, Jul 23, 2012	144.27	145.88	144.27	145.47
4198	NYSE	PSA	Fri, Jul 20, 2012	145.28	145.98	144.64	145.76
4197	NYSE	PSA	Thu, Jul 19, 2012	147.89	147.90	144.67	146.15
4196	NYSE	PSA	Wed, Jul 18, 2012	148.51	148.51	147.36	147.88
4195	NYSE	PSA	Tue, Jul 17, 2012	147.77	149.23	146.85	148.98
4194	NYSE	PSA	Mon, Jul 16, 2012	146.63	147.53	146.01	147.39
4193	NYSE	PSA	Fri, Jul 13, 2012	145.16	147.07	145.16	146.67
4192	NYSE	PSA	Thu, Jul 12, 2012	143.58	145.72	142.79	144.81
4191	NYSE	PSA	Wed, Jul 11, 2012	144.40	144.57	142.51	144.06
4190	NYSE	PSA	Tue, Jul 10, 2012	145.28	145.94	143.63	144.15
4189	NYSE	PSA	Mon, Jul 9, 2012	143.60	144.97	143.05	144.85
4188	NYSE	PSA	Fri, Jul 6, 2012	143.02	144.90	142.74	144.61
4187	NYSE	PSA	Thu, Jul 5, 2012	145.02	145.45	143.52	144.17
4186	NYSE	PSA	Tue, Jul 3, 2012	145.58	146.00	144.68	145.11
4185	NYSE	PSA	Mon, Jul 2, 2012	144.27	145.20	143.75	145.14
4184	NYSE	PSA	Fri, Jun 29, 2012	143.12	144.42	141.56	144.41
4183	NYSE	PSA	Thu, Jun 28, 2012	139.07	141.00	138.21	140.97
4182	NYSE	PSA	Wed, Jun 27, 2012	140.42	140.42	139.32	140.21
4181	NYSE	PSA	Tue, Jun 26, 2012	137.84	140.43	137.74	140.05
4180	NYSE	PSA	Mon, Jun 25, 2012	136.77	138.08	136.32	137.75
4179	NYSE	PSA	Fri, Jun 22, 2012	138.61	139.00	137.07	137.99
4178	NYSE	PSA	Thu, Jun 21, 2012	139.74	140.00	137.90	138.16
4177	NYSE	PSA	Wed, Jun 20, 2012	139.97	140.09	138.52	139.30
4176	NYSE	PSA	Tue, Jun 19, 2012	139.72	140.99	138.80	139.65
4175	NYSE	PSA	Mon, Jun 18, 2012	137.24	139.78	137.05	139.23
4174	NYSE	PSA	Fri, Jun 15, 2012	137.99	138.10	136.25	137.78
4173	NYSE	PSA	Thu, Jun 14, 2012	136.03	137.82	135.50	137.27
4172	NYSE	PSA	Wed, Jun 13, 2012	135.49	137.48	135.09	135.69
4171	NYSE	PSA	Tue, Jun 12, 2012	135.72	137.81	135.10	136.56
4170	NYSE	PSA	Mon, Jun 11, 2012	139.34	139.34	135.66	135.72
4169	NYSE	PSA	Fri, Jun 8, 2012	135.94	138.84	135.94	138.71
4168	NYSE	PSA	Thu, Jun 7, 2012	137.66	137.82	136.20	136.56
4167	NYSE	PSA	Wed, Jun 6, 2012	134.93	136.53	133.98	136.53
4166	NYSE	PSA	Tue, Jun 5, 2012	132.07	134.45	131.62	133.67
4165	NYSE	PSA	Mon, Jun 4, 2012	132.32	133.21	131.65	132.66
4164	NYSE	PSA	Fri, Jun 1, 2012	131.31	132.96	131.26	132.00
4163	NYSE	PSA	Thu, May 31, 2012	132.75	134.66	131.32	133.47
4162	NYSE	PSA	Wed, May 30, 2012	133.67	134.00	132.10	132.48
4161	NYSE	PSA	Tue, May 29, 2012	133.68	134.93	133.12	134.80
4160	NYSE	PSA	Fri, May 25, 2012	132.54	133.53	132.45	133.29
4159	NYSE	PSA	Thu, May 24, 2012	131.99	133.37	129.90	132.91
4158	NYSE	PSA	Wed, May 23, 2012	131.61	132.28	129.77	132.11
4157	NYSE	PSA	Tue, May 22, 2012	133.22	133.44	131.61	132.18
4156	NYSE	PSA	Mon, May 21, 2012	130.58	133.32	130.53	133.18
4155	NYSE	PSA	Fri, May 18, 2012	131.37	132.64	130.12	130.51
4154	NYSE	PSA	Thu, May 17, 2012	134.22	134.52	130.56	130.61
4153	NYSE	PSA	Wed, May 16, 2012	136.31	136.31	133.74	133.95
4152	NYSE	PSA	Tue, May 15, 2012	137.15	137.45	135.27	135.77
4151	NYSE	PSA	Mon, May 14, 2012	138.07	139.63	136.87	136.96
4150	NYSE	PSA	Fri, May 11, 2012	138.53	140.28	138.10	139.42
4149	NYSE	PSA	Thu, May 10, 2012	140.31	140.31	138.54	139.09
4148	NYSE	PSA	Wed, May 9, 2012	139.57	140.44	139.18	139.28
4147	NYSE	PSA	Tue, May 8, 2012	140.00	141.12	139.43	140.65
4146	NYSE	PSA	Mon, May 7, 2012	140.25	141.35	140.09	140.71
4145	NYSE	PSA	Fri, May 4, 2012	143.00	143.76	139.79	140.49
4144	NYSE	PSA	Thu, May 3, 2012	145.68	146.49	144.50	144.97
4143	NYSE	PSA	Wed, May 2, 2012	144.43	145.88	143.50	145.50
4142	NYSE	PSA	Tue, May 1, 2012	143.24	145.75	142.53	145.04
4141	NYSE	PSA	Mon, Apr 30, 2012	143.44	143.44	142.07	143.26
4140	NYSE	PSA	Fri, Apr 27, 2012	143.41	144.51	142.89	143.91
4139	NYSE	PSA	Thu, Apr 26, 2012	142.04	143.02	141.54	142.67
4138	NYSE	PSA	Wed, Apr 25, 2012	142.66	142.66	141.55	142.49
4137	NYSE	PSA	Tue, Apr 24, 2012	138.90	141.66	138.61	141.66
4136	NYSE	PSA	Mon, Apr 23, 2012	138.76	139.20	137.56	138.62
4135	NYSE	PSA	Fri, Apr 20, 2012	138.00	140.30	137.89	139.72
4134	NYSE	PSA	Thu, Apr 19, 2012	137.90	138.84	137.21	137.78
4133	NYSE	PSA	Wed, Apr 18, 2012	138.01	139.05	137.42	137.61
4132	NYSE	PSA	Tue, Apr 17, 2012	138.39	139.22	137.38	138.62
4131	NYSE	PSA	Mon, Apr 16, 2012	137.42	138.91	137.37	137.92
4130	NYSE	PSA	Fri, Apr 13, 2012	137.91	138.20	136.78	136.78
4129	NYSE	PSA	Thu, Apr 12, 2012	136.83	138.00	136.06	137.97
4128	NYSE	PSA	Wed, Apr 11, 2012	135.59	136.94	135.06	136.82
4127	NYSE	PSA	Tue, Apr 10, 2012	135.66	136.00	134.24	134.33
4126	NYSE	PSA	Mon, Apr 9, 2012	134.73	136.34	134.12	135.59
4125	NYSE	PSA	Thu, Apr 5, 2012	136.21	136.80	135.88	136.36
4124	NYSE	PSA	Wed, Apr 4, 2012	137.37	137.84	136.26	136.62
4123	NYSE	PSA	Tue, Apr 3, 2012	138.32	138.79	137.60	138.36
4122	NYSE	PSA	Mon, Apr 2, 2012	137.80	138.93	137.44	138.82
4121	NYSE	PSA	Fri, Mar 30, 2012	138.26	138.53	137.60	138.17
4120	NYSE	PSA	Thu, Mar 29, 2012	136.11	137.66	135.87	137.57
4119	NYSE	PSA	Wed, Mar 28, 2012	136.96	137.66	135.80	137.04
4118	NYSE	PSA	Tue, Mar 27, 2012	137.89	138.21	136.81	137.28
4117	NYSE	PSA	Mon, Mar 26, 2012	138.36	138.88	137.33	137.89
4116	NYSE	PSA	Fri, Mar 23, 2012	135.91	137.53	135.37	137.07
4115	NYSE	PSA	Thu, Mar 22, 2012	135.99	136.10	135.03	135.50
4114	NYSE	PSA	Wed, Mar 21, 2012	137.14	137.83	136.54	136.93
4113	NYSE	PSA	Tue, Mar 20, 2012	136.43	137.46	136.10	137.14
4112	NYSE	PSA	Mon, Mar 19, 2012	136.40	137.64	135.90	136.92
4111	NYSE	PSA	Fri, Mar 16, 2012	135.03	136.56	134.38	136.52
4110	NYSE	PSA	Thu, Mar 15, 2012	133.52	134.00	132.03	133.82
4109	NYSE	PSA	Wed, Mar 14, 2012	132.31	133.26	131.72	132.46
4108	NYSE	PSA	Tue, Mar 13, 2012	130.46	133.08	130.46	132.53
4107	NYSE	PSA	Mon, Mar 12, 2012	129.69	131.50	129.20	130.16
4106	NYSE	PSA	Fri, Mar 9, 2012	129.63	131.40	129.09	130.72
4105	NYSE	PSA	Thu, Mar 8, 2012	131.24	131.44	129.04	129.34
4104	NYSE	PSA	Wed, Mar 7, 2012	131.54	132.00	129.74	131.04
4103	NYSE	PSA	Tue, Mar 6, 2012	132.13	132.90	131.04	131.34
4102	NYSE	PSA	Mon, Mar 5, 2012	132.51	133.67	131.07	133.50
4101	NYSE	PSA	Fri, Mar 2, 2012	134.00	134.00	132.20	133.40
4100	NYSE	PSA	Thu, Mar 1, 2012	134.00	134.47	133.62	134.15
4099	NYSE	PSA	Wed, Feb 29, 2012	135.14	135.88	133.78	134.07
4098	NYSE	PSA	Tue, Feb 28, 2012	135.86	136.75	134.72	135.03
4097	NYSE	PSA	Mon, Feb 27, 2012	136.58	136.67	135.30	135.63
4096	NYSE	PSA	Fri, Feb 24, 2012	138.27	139.76	136.00	137.12
4095	NYSE	PSA	Thu, Feb 23, 2012	135.91	138.41	135.17	138.39
4094	NYSE	PSA	Wed, Feb 22, 2012	137.50	137.64	135.88	136.22
4093	NYSE	PSA	Tue, Feb 21, 2012	139.08	139.08	136.66	136.99
4092	NYSE	PSA	Fri, Feb 17, 2012	139.51	139.78	138.01	138.74
4091	NYSE	PSA	Thu, Feb 16, 2012	137.08	139.77	137.08	139.54
4090	NYSE	PSA	Wed, Feb 15, 2012	138.91	139.10	136.39	136.87
4089	NYSE	PSA	Tue, Feb 14, 2012	139.57	139.78	137.92	138.52
4088	NYSE	PSA	Mon, Feb 13, 2012	138.68	140.37	138.11	140.09
4087	NYSE	PSA	Fri, Feb 10, 2012	137.27	138.35	136.94	137.71
4086	NYSE	PSA	Thu, Feb 9, 2012	139.38	140.21	137.66	138.19
4085	NYSE	PSA	Wed, Feb 8, 2012	139.07	139.93	138.37	139.53
4084	NYSE	PSA	Tue, Feb 7, 2012	138.48	139.58	138.01	139.38
4083	NYSE	PSA	Mon, Feb 6, 2012	140.75	140.97	138.21	138.91
4082	NYSE	PSA	Fri, Feb 3, 2012	140.57	141.48	138.72	141.34
4081	NYSE	PSA	Thu, Feb 2, 2012	138.89	139.77	138.64	139.25
4080	NYSE	PSA	Wed, Feb 1, 2012	139.57	140.14	138.15	138.52
4079	NYSE	PSA	Tue, Jan 31, 2012	137.47	138.98	137.19	138.86
4078	NYSE	PSA	Mon, Jan 30, 2012	136.17	137.22	135.51	137.16
4077	NYSE	PSA	Fri, Jan 27, 2012	136.38	137.96	135.87	137.52
4076	NYSE	PSA	Thu, Jan 26, 2012	135.99	137.52	135.69	136.65
4075	NYSE	PSA	Wed, Jan 25, 2012	135.15	136.22	134.90	135.91
4074	NYSE	PSA	Tue, Jan 24, 2012	134.80	136.06	134.80	135.60
4073	NYSE	PSA	Mon, Jan 23, 2012	135.72	136.32	134.68	135.98
4072	NYSE	PSA	Fri, Jan 20, 2012	135.82	136.21	133.84	135.83
4071	NYSE	PSA	Thu, Jan 19, 2012	135.85	136.24	135.00	135.66
4070	NYSE	PSA	Wed, Jan 18, 2012	134.57	136.46	134.14	135.55
4069	NYSE	PSA	Tue, Jan 17, 2012	136.66	136.72	134.69	134.87
4068	NYSE	PSA	Fri, Jan 13, 2012	132.59	134.96	132.32	134.94
4067	NYSE	PSA	Thu, Jan 12, 2012	133.84	134.01	132.56	133.76
4066	NYSE	PSA	Wed, Jan 11, 2012	133.22	134.40	132.54	134.22
4065	NYSE	PSA	Tue, Jan 10, 2012	133.32	134.67	132.98	133.63
4064	NYSE	PSA	Mon, Jan 9, 2012	132.52	133.23	131.61	132.12
4063	NYSE	PSA	Fri, Jan 6, 2012	133.11	134.27	132.24	132.28
4062	NYSE	PSA	Thu, Jan 5, 2012	130.73	133.18	130.64	133.03
4061	NYSE	PSA	Wed, Jan 4, 2012	134.50	135.00	131.25	131.36
4060	NYSE	PSA	Tue, Jan 3, 2012	136.70	138.46	134.18	135.19
4059	NYSE	PSA	Fri, Dec 30, 2011	135.61	136.17	134.45	134.46
4058	NYSE	PSA	Thu, Dec 29, 2011	134.61	135.74	133.76	135.20
4057	NYSE	PSA	Wed, Dec 28, 2011	135.71	135.71	133.89	133.94
4056	NYSE	PSA	Tue, Dec 27, 2011	134.50	136.67	134.20	135.71
4055	NYSE	PSA	Fri, Dec 23, 2011	133.85	134.63	133.53	134.51
4054	NYSE	PSA	Thu, Dec 22, 2011	131.75	133.79	131.50	133.20
4053	NYSE	PSA	Wed, Dec 21, 2011	131.00	131.71	130.34	131.53
4052	NYSE	PSA	Tue, Dec 20, 2011	129.62	131.15	128.91	130.86
4051	NYSE	PSA	Mon, Dec 19, 2011	128.88	129.79	127.77	127.83
4050	NYSE	PSA	Fri, Dec 16, 2011	127.83	129.53	127.58	128.39
4049	NYSE	PSA	Thu, Dec 15, 2011	128.13	128.32	126.56	127.07
4048	NYSE	PSA	Wed, Dec 14, 2011	125.09	127.80	124.66	127.00
4047	NYSE	PSA	Tue, Dec 13, 2011	127.57	128.73	124.89	125.44
4046	NYSE	PSA	Mon, Dec 12, 2011	128.17	128.45	125.92	127.20
4045	NYSE	PSA	Fri, Dec 9, 2011	128.29	130.63	127.64	130.17
4044	NYSE	PSA	Thu, Dec 8, 2011	129.49	129.65	127.12	127.52
4043	NYSE	PSA	Wed, Dec 7, 2011	128.78	130.57	127.50	130.12
4042	NYSE	PSA	Tue, Dec 6, 2011	128.47	129.69	128.00	129.12
4041	NYSE	PSA	Mon, Dec 5, 2011	131.22	131.44	127.92	128.49
4040	NYSE	PSA	Fri, Dec 2, 2011	130.75	131.73	129.26	129.55
4039	NYSE	PSA	Thu, Dec 1, 2011	131.43	131.56	128.51	129.50
4038	NYSE	PSA	Wed, Nov 30, 2011	129.05	132.06	128.63	131.90
4037	NYSE	PSA	Tue, Nov 29, 2011	126.57	127.00	125.39	126.61
4036	NYSE	PSA	Mon, Nov 28, 2011	126.36	126.36	124.04	125.89
4035	NYSE	PSA	Fri, Nov 25, 2011	121.93	124.48	121.68	122.30
4034	NYSE	PSA	Wed, Nov 23, 2011	122.83	123.75	121.39	121.90
4033	NYSE	PSA	Tue, Nov 22, 2011	123.15	125.31	122.95	123.92
4032	NYSE	PSA	Mon, Nov 21, 2011	123.47	124.01	121.85	123.18
4031	NYSE	PSA	Fri, Nov 18, 2011	124.25	125.42	123.34	125.11
4030	NYSE	PSA	Thu, Nov 17, 2011	123.79	125.21	122.84	123.45
4029	NYSE	PSA	Wed, Nov 16, 2011	123.72	126.23	123.39	124.13
4028	NYSE	PSA	Tue, Nov 15, 2011	122.49	126.06	122.23	125.07
4027	NYSE	PSA	Mon, Nov 14, 2011	124.76	125.23	122.34	123.02
4026	NYSE	PSA	Fri, Nov 11, 2011	125.69	126.65	124.51	125.66
4025	NYSE	PSA	Thu, Nov 10, 2011	123.54	124.84	122.52	124.08
4024	NYSE	PSA	Wed, Nov 9, 2011	124.20	125.23	121.42	121.88
4023	NYSE	PSA	Tue, Nov 8, 2011	125.77	126.97	124.01	126.74
4022	NYSE	PSA	Mon, Nov 7, 2011	125.09	125.85	123.20	125.50
4021	NYSE	PSA	Fri, Nov 4, 2011	126.04	126.04	122.39	124.82
4020	NYSE	PSA	Thu, Nov 3, 2011	128.43	128.43	124.86	127.26
4019	NYSE	PSA	Wed, Nov 2, 2011	128.29	128.69	126.24	127.37
4018	NYSE	PSA	Tue, Nov 1, 2011	126.76	129.36	126.12	126.27
4017	NYSE	PSA	Mon, Oct 31, 2011	129.52	131.61	128.90	129.05
4016	NYSE	PSA	Fri, Oct 28, 2011	129.31	131.63	129.31	131.52
4015	NYSE	PSA	Thu, Oct 27, 2011	129.08	132.20	126.81	128.29
4014	NYSE	PSA	Wed, Oct 26, 2011	123.77	125.12	122.79	124.69
4013	NYSE	PSA	Tue, Oct 25, 2011	122.56	123.97	121.09	122.45
4012	NYSE	PSA	Mon, Oct 24, 2011	119.71	123.24	119.08	123.13
4011	NYSE	PSA	Fri, Oct 21, 2011	117.46	119.73	117.22	119.66
4010	NYSE	PSA	Thu, Oct 20, 2011	115.63	116.37	113.51	116.02
4009	NYSE	PSA	Wed, Oct 19, 2011	117.01	117.57	115.00	115.34
4008	NYSE	PSA	Tue, Oct 18, 2011	113.93	117.86	113.57	117.29
4007	NYSE	PSA	Mon, Oct 17, 2011	114.46	115.58	113.48	113.86
4006	NYSE	PSA	Fri, Oct 14, 2011	114.78	115.24	113.59	114.91
4005	NYSE	PSA	Thu, Oct 13, 2011	113.37	114.51	111.68	113.50
4004	NYSE	PSA	Wed, Oct 12, 2011	112.68	115.48	111.78	114.36
4003	NYSE	PSA	Tue, Oct 11, 2011	113.80	114.18	111.70	112.08
4002	NYSE	PSA	Mon, Oct 10, 2011	110.62	114.65	110.27	114.59
4001	NYSE	PSA	Fri, Oct 7, 2011	112.42	112.42	108.08	108.23
4000	NYSE	PSA	Thu, Oct 6, 2011	109.41	112.03	108.57	111.75
3999	NYSE	PSA	Wed, Oct 5, 2011	109.74	110.59	105.05	109.96
3998	NYSE	PSA	Tue, Oct 4, 2011	104.50	110.22	103.42	109.91
3997	NYSE	PSA	Mon, Oct 3, 2011	110.20	111.91	105.71	105.78
3996	NYSE	PSA	Fri, Sep 30, 2011	112.52	113.77	111.19	111.35
3995	NYSE	PSA	Thu, Sep 29, 2011	115.23	115.34	112.29	113.63
3994	NYSE	PSA	Wed, Sep 28, 2011	115.50	116.39	112.82	113.02
3993	NYSE	PSA	Tue, Sep 27, 2011	116.83	117.41	114.65	115.22
3992	NYSE	PSA	Mon, Sep 26, 2011	114.46	114.84	112.93	114.71
3991	NYSE	PSA	Fri, Sep 23, 2011	114.33	114.70	112.06	113.70
3990	NYSE	PSA	Thu, Sep 22, 2011	115.42	116.49	113.01	114.70
3989	NYSE	PSA	Wed, Sep 21, 2011	120.45	121.94	116.51	116.86
3988	NYSE	PSA	Tue, Sep 20, 2011	121.33	122.26	120.58	120.65
3987	NYSE	PSA	Mon, Sep 19, 2011	120.73	121.85	120.38	120.53
3986	NYSE	PSA	Fri, Sep 16, 2011	123.23	123.69	120.98	122.94
3985	NYSE	PSA	Thu, Sep 15, 2011	123.12	123.24	121.69	122.92
3984	NYSE	PSA	Wed, Sep 14, 2011	120.84	122.51	118.37	121.91
3983	NYSE	PSA	Tue, Sep 13, 2011	120.85	120.93	118.96	120.05
3982	NYSE	PSA	Mon, Sep 12, 2011	118.38	120.73	117.85	120.63
3981	NYSE	PSA	Fri, Sep 9, 2011	122.81	123.46	119.85	120.66
3980	NYSE	PSA	Thu, Sep 8, 2011	122.59	124.81	122.18	123.85
3979	NYSE	PSA	Wed, Sep 7, 2011	120.78	123.72	118.81	123.63
3978	NYSE	PSA	Tue, Sep 6, 2011	114.96	119.12	114.96	118.89
3977	NYSE	PSA	Fri, Sep 2, 2011	119.02	121.49	118.37	118.59
3976	NYSE	PSA	Thu, Sep 1, 2011	123.88	124.39	120.90	121.24
3975	NYSE	PSA	Wed, Aug 31, 2011	123.82	124.19	122.49	123.73
3974	NYSE	PSA	Tue, Aug 30, 2011	122.32	124.26	120.71	123.34
3973	NYSE	PSA	Mon, Aug 29, 2011	122.01	123.28	119.84	122.45
3972	NYSE	PSA	Fri, Aug 26, 2011	117.29	120.21	114.70	120.11
3971	NYSE	PSA	Thu, Aug 25, 2011	120.44	121.47	116.62	117.77
3970	NYSE	PSA	Wed, Aug 24, 2011	118.50	120.55	117.05	120.04
3969	NYSE	PSA	Tue, Aug 23, 2011	116.07	119.50	115.35	119.49
3968	NYSE	PSA	Mon, Aug 22, 2011	116.03	116.40	113.83	115.30
3967	NYSE	PSA	Fri, Aug 19, 2011	113.71	117.31	113.70	113.95
3966	NYSE	PSA	Thu, Aug 18, 2011	117.48	118.95	114.61	115.82
3965	NYSE	PSA	Wed, Aug 17, 2011	120.90	123.06	119.98	120.36
3964	NYSE	PSA	Tue, Aug 16, 2011	118.68	121.78	117.57	120.27
3963	NYSE	PSA	Mon, Aug 15, 2011	117.91	119.95	117.53	119.82
3962	NYSE	PSA	Fri, Aug 12, 2011	118.25	120.50	116.39	116.97
3961	NYSE	PSA	Thu, Aug 11, 2011	110.15	119.60	110.01	117.51
3960	NYSE	PSA	Wed, Aug 10, 2011	110.02	115.20	109.09	109.62
3959	NYSE	PSA	Tue, Aug 9, 2011	102.34	113.33	101.77	112.77
3958	NYSE	PSA	Mon, Aug 8, 2011	108.20	108.76	102.01	102.07
3957	NYSE	PSA	Fri, Aug 5, 2011	112.72	112.72	108.48	110.31
3956	NYSE	PSA	Thu, Aug 4, 2011	115.70	116.77	110.81	110.82
3955	NYSE	PSA	Wed, Aug 3, 2011	116.60	117.42	113.28	117.08
3954	NYSE	PSA	Tue, Aug 2, 2011	118.00	119.10	116.27	116.40
3953	NYSE	PSA	Mon, Aug 1, 2011	120.62	121.20	117.67	118.80
3952	NYSE	PSA	Fri, Jul 29, 2011	118.44	120.04	117.58	119.63
3951	NYSE	PSA	Thu, Jul 28, 2011	119.49	120.80	118.15	119.36
3950	NYSE	PSA	Wed, Jul 27, 2011	122.47	122.47	119.11	119.19
3949	NYSE	PSA	Tue, Jul 26, 2011	122.48	123.07	121.38	122.64
3948	NYSE	PSA	Mon, Jul 25, 2011	121.95	123.54	121.68	122.53
3947	NYSE	PSA	Fri, Jul 22, 2011	123.25	123.68	122.58	123.23
3946	NYSE	PSA	Thu, Jul 21, 2011	121.90	123.48	121.60	122.94
3945	NYSE	PSA	Wed, Jul 20, 2011	119.90	121.27	119.12	121.04
3944	NYSE	PSA	Tue, Jul 19, 2011	118.40	120.18	117.98	120.14
3943	NYSE	PSA	Mon, Jul 18, 2011	118.90	119.05	117.21	118.09
3942	NYSE	PSA	Fri, Jul 15, 2011	118.19	119.49	117.45	119.19
3941	NYSE	PSA	Thu, Jul 14, 2011	118.81	119.13	117.23	117.84
3940	NYSE	PSA	Wed, Jul 13, 2011	120.08	120.19	118.18	118.27
3939	NYSE	PSA	Tue, Jul 12, 2011	118.30	121.18	118.19	119.73
3938	NYSE	PSA	Mon, Jul 11, 2011	117.75	119.30	117.62	118.39
3937	NYSE	PSA	Fri, Jul 8, 2011	117.39	119.50	117.38	119.40
3936	NYSE	PSA	Thu, Jul 7, 2011	119.11	119.24	118.39	118.91
3935	NYSE	PSA	Wed, Jul 6, 2011	117.13	118.31	116.52	118.11
3934	NYSE	PSA	Tue, Jul 5, 2011	115.69	117.57	114.95	117.47
3933	NYSE	PSA	Fri, Jul 1, 2011	114.20	116.06	113.95	115.81
3932	NYSE	PSA	Thu, Jun 30, 2011	113.43	114.36	112.77	114.01
3931	NYSE	PSA	Wed, Jun 29, 2011	112.50	113.65	112.09	113.54
3930	NYSE	PSA	Tue, Jun 28, 2011	111.54	112.10	110.83	111.85
3929	NYSE	PSA	Mon, Jun 27, 2011	111.06	111.67	110.69	111.09
3928	NYSE	PSA	Fri, Jun 24, 2011	109.90	111.22	109.77	110.73
3927	NYSE	PSA	Thu, Jun 23, 2011	110.08	110.19	107.84	108.77
3926	NYSE	PSA	Wed, Jun 22, 2011	112.15	112.85	111.61	111.69
3925	NYSE	PSA	Tue, Jun 21, 2011	112.39	112.77	111.87	112.34
3924	NYSE	PSA	Mon, Jun 20, 2011	111.29	112.83	111.29	112.19
3923	NYSE	PSA	Fri, Jun 17, 2011	111.52	112.38	110.72	111.77
3922	NYSE	PSA	Thu, Jun 16, 2011	109.99	111.47	109.51	110.70
3921	NYSE	PSA	Wed, Jun 15, 2011	111.11	111.40	109.37	109.71
3920	NYSE	PSA	Tue, Jun 14, 2011	112.14	112.27	111.11	111.91
3919	NYSE	PSA	Mon, Jun 13, 2011	111.12	112.54	110.47	110.87
3918	NYSE	PSA	Fri, Jun 10, 2011	114.49	114.67	112.09	112.22
3917	NYSE	PSA	Thu, Jun 9, 2011	116.37	116.37	114.74	114.99
3916	NYSE	PSA	Wed, Jun 8, 2011	115.37	116.85	115.37	116.23
3915	NYSE	PSA	Tue, Jun 7, 2011	114.92	116.95	114.78	115.68
3914	NYSE	PSA	Mon, Jun 6, 2011	115.89	116.30	114.36	114.43
3913	NYSE	PSA	Fri, Jun 3, 2011	113.77	116.39	113.77	115.92
3912	NYSE	PSA	Thu, Jun 2, 2011	115.23	116.30	114.76	115.06
3911	NYSE	PSA	Wed, Jun 1, 2011	117.98	117.98	115.00	115.22
3910	NYSE	PSA	Tue, May 31, 2011	116.35	118.38	116.25	118.34
3909	NYSE	PSA	Fri, May 27, 2011	115.90	116.19	115.46	115.97
3908	NYSE	PSA	Thu, May 26, 2011	114.02	116.29	113.60	115.59
3907	NYSE	PSA	Wed, May 25, 2011	113.50	115.25	112.78	114.37
3906	NYSE	PSA	Tue, May 24, 2011	114.14	114.68	113.81	113.83
3905	NYSE	PSA	Mon, May 23, 2011	115.21	115.23	113.71	113.73
3904	NYSE	PSA	Fri, May 20, 2011	117.27	117.27	116.02	116.08
3903	NYSE	PSA	Thu, May 19, 2011	118.00	118.30	116.53	117.31
3902	NYSE	PSA	Wed, May 18, 2011	117.33	117.90	116.36	117.69
3901	NYSE	PSA	Tue, May 17, 2011	116.69	117.42	116.39	117.04
3900	NYSE	PSA	Mon, May 16, 2011	116.25	117.23	115.73	116.93
3899	NYSE	PSA	Fri, May 13, 2011	117.92	117.92	116.23	116.33
3898	NYSE	PSA	Thu, May 12, 2011	118.75	119.35	117.32	117.53
3897	NYSE	PSA	Wed, May 11, 2011	119.52	119.73	118.50	119.15
3896	NYSE	PSA	Tue, May 10, 2011	117.83	120.00	117.67	119.86
3895	NYSE	PSA	Mon, May 9, 2011	116.49	117.87	115.79	117.64
3894	NYSE	PSA	Fri, May 6, 2011	116.00	118.00	115.42	116.03
3893	NYSE	PSA	Thu, May 5, 2011	116.04	117.50	115.21	115.96
3892	NYSE	PSA	Wed, May 4, 2011	115.92	116.63	115.47	116.35
3891	NYSE	PSA	Tue, May 3, 2011	116.78	117.59	115.37	116.31
3890	NYSE	PSA	Mon, May 2, 2011	117.70	118.17	116.12	116.90
3889	NYSE	PSA	Fri, Apr 29, 2011	118.52	118.63	116.14	117.31
3888	NYSE	PSA	Thu, Apr 28, 2011	116.43	118.88	116.12	118.66
3887	NYSE	PSA	Wed, Apr 27, 2011	115.64	116.71	115.19	116.58
3886	NYSE	PSA	Tue, Apr 26, 2011	114.44	115.75	113.67	115.45
3885	NYSE	PSA	Mon, Apr 25, 2011	112.51	114.50	112.32	113.88
3884	NYSE	PSA	Thu, Apr 21, 2011	112.85	112.85	111.78	112.30
3883	NYSE	PSA	Wed, Apr 20, 2011	113.02	113.02	111.99	112.35
3882	NYSE	PSA	Tue, Apr 19, 2011	110.91	111.79	110.77	111.79
3881	NYSE	PSA	Mon, Apr 18, 2011	110.29	110.87	109.90	110.58
3880	NYSE	PSA	Fri, Apr 15, 2011	109.85	111.79	109.63	111.47
3879	NYSE	PSA	Thu, Apr 14, 2011	107.39	109.85	107.21	109.65
3878	NYSE	PSA	Wed, Apr 13, 2011	108.50	108.59	107.49	107.77
3877	NYSE	PSA	Tue, Apr 12, 2011	108.29	108.66	108.05	108.18
3876	NYSE	PSA	Mon, Apr 11, 2011	108.85	109.67	108.51	108.73
3875	NYSE	PSA	Fri, Apr 8, 2011	110.38	110.41	108.30	108.50
3874	NYSE	PSA	Thu, Apr 7, 2011	110.65	110.97	109.06	110.00
3873	NYSE	PSA	Wed, Apr 6, 2011	111.50	111.88	110.58	110.77
3872	NYSE	PSA	Tue, Apr 5, 2011	111.27	111.95	110.54	111.19
3871	NYSE	PSA	Mon, Apr 4, 2011	111.05	112.28	110.96	111.73
3870	NYSE	PSA	Fri, Apr 1, 2011	111.53	111.67	110.61	111.00
3869	NYSE	PSA	Thu, Mar 31, 2011	110.17	111.09	109.85	110.91
3868	NYSE	PSA	Wed, Mar 30, 2011	109.41	110.50	108.92	110.30
3867	NYSE	PSA	Tue, Mar 29, 2011	107.62	109.13	107.38	109.06
3866	NYSE	PSA	Mon, Mar 28, 2011	108.53	108.72	107.77	107.86
3865	NYSE	PSA	Fri, Mar 25, 2011	107.50	108.23	107.36	108.05
3864	NYSE	PSA	Thu, Mar 24, 2011	107.50	107.67	106.39	107.39
3863	NYSE	PSA	Wed, Mar 23, 2011	107.62	107.99	106.72	107.15
3862	NYSE	PSA	Tue, Mar 22, 2011	109.19	109.42	107.54	108.09
3861	NYSE	PSA	Mon, Mar 21, 2011	108.69	109.99	108.05	109.22
3860	NYSE	PSA	Fri, Mar 18, 2011	109.22	109.45	107.53	107.62
3859	NYSE	PSA	Thu, Mar 17, 2011	108.19	108.36	106.93	107.91
3858	NYSE	PSA	Wed, Mar 16, 2011	108.73	109.10	105.87	106.77
3857	NYSE	PSA	Tue, Mar 15, 2011	107.01	109.84	107.01	108.99
3856	NYSE	PSA	Mon, Mar 14, 2011	110.04	110.46	109.24	109.66
3855	NYSE	PSA	Fri, Mar 11, 2011	109.59	111.06	109.24	110.78
3854	NYSE	PSA	Thu, Mar 10, 2011	111.45	111.84	110.13	110.44
3853	NYSE	PSA	Wed, Mar 9, 2011	112.10	113.36	111.67	112.31
3852	NYSE	PSA	Tue, Mar 8, 2011	109.44	113.06	109.44	112.58
3851	NYSE	PSA	Mon, Mar 7, 2011	109.48	110.20	108.77	109.24
3850	NYSE	PSA	Fri, Mar 4, 2011	110.57	110.97	108.61	109.11
3849	NYSE	PSA	Thu, Mar 3, 2011	109.90	111.35	109.90	110.50
3848	NYSE	PSA	Wed, Mar 2, 2011	109.55	110.78	109.00	109.07
3847	NYSE	PSA	Tue, Mar 1, 2011	112.81	112.99	109.77	109.82
3846	NYSE	PSA	Mon, Feb 28, 2011	110.80	113.05	110.15	112.25
3845	NYSE	PSA	Fri, Feb 25, 2011	109.32	110.83	109.27	110.57
3844	NYSE	PSA	Thu, Feb 24, 2011	108.72	109.95	108.13	108.96
3843	NYSE	PSA	Wed, Feb 23, 2011	110.67	111.11	108.82	108.99
3842	NYSE	PSA	Tue, Feb 22, 2011	110.46	112.56	110.45	110.86
3841	NYSE	PSA	Fri, Feb 18, 2011	110.54	111.71	110.18	111.65
3840	NYSE	PSA	Thu, Feb 17, 2011	110.44	111.28	110.33	110.39
3839	NYSE	PSA	Wed, Feb 16, 2011	110.49	111.42	109.90	110.87
3838	NYSE	PSA	Tue, Feb 15, 2011	110.63	110.82	108.37	110.20
3837	NYSE	PSA	Mon, Feb 14, 2011	111.46	111.95	110.68	111.00
3836	NYSE	PSA	Fri, Feb 11, 2011	110.78	111.69	110.67	111.36
3835	NYSE	PSA	Thu, Feb 10, 2011	110.17	111.39	110.06	111.03
3834	NYSE	PSA	Wed, Feb 9, 2011	109.92	110.76	109.77	110.60
3833	NYSE	PSA	Tue, Feb 8, 2011	110.35	111.09	110.00	110.21
3832	NYSE	PSA	Mon, Feb 7, 2011	109.59	110.90	109.09	110.28
3831	NYSE	PSA	Fri, Feb 4, 2011	110.04	110.04	108.71	109.11
3830	NYSE	PSA	Thu, Feb 3, 2011	108.75	110.01	108.47	109.80
3829	NYSE	PSA	Wed, Feb 2, 2011	108.24	109.26	108.24	109.13
3828	NYSE	PSA	Tue, Feb 1, 2011	109.52	109.89	108.13	108.89
3827	NYSE	PSA	Mon, Jan 31, 2011	106.78	109.03	106.63	108.98
3826	NYSE	PSA	Fri, Jan 28, 2011	108.63	108.88	106.35	106.47
3825	NYSE	PSA	Thu, Jan 27, 2011	107.43	108.81	107.00	108.52
3824	NYSE	PSA	Wed, Jan 26, 2011	107.01	107.67	106.20	107.00
3823	NYSE	PSA	Tue, Jan 25, 2011	104.66	106.74	104.55	106.74
3822	NYSE	PSA	Mon, Jan 24, 2011	105.20	105.60	104.26	105.12
3821	NYSE	PSA	Fri, Jan 21, 2011	104.55	105.52	103.68	105.52
3820	NYSE	PSA	Thu, Jan 20, 2011	103.26	104.66	103.26	103.96
3819	NYSE	PSA	Wed, Jan 19, 2011	103.96	104.20	103.22	103.62
3818	NYSE	PSA	Tue, Jan 18, 2011	103.63	104.85	103.33	104.84
3817	NYSE	PSA	Fri, Jan 14, 2011	102.10	103.72	101.87	103.72
3816	NYSE	PSA	Thu, Jan 13, 2011	101.43	102.91	101.25	102.36
3815	NYSE	PSA	Wed, Jan 12, 2011	101.45	101.62	100.60	101.30
3814	NYSE	PSA	Tue, Jan 11, 2011	101.62	101.79	100.14	100.75
3813	NYSE	PSA	Mon, Jan 10, 2011	101.30	101.60	99.96	101.12
3812	NYSE	PSA	Fri, Jan 7, 2011	102.31	102.48	101.15	101.74
3811	NYSE	PSA	Thu, Jan 6, 2011	101.87	102.40	101.09	101.77
3810	NYSE	PSA	Wed, Jan 5, 2011	100.86	102.01	100.86	101.99
3809	NYSE	PSA	Tue, Jan 4, 2011	103.53	103.93	100.72	100.99
3808	NYSE	PSA	Mon, Jan 3, 2011	102.19	103.68	102.16	103.53
3807	NYSE	PSA	Fri, Dec 31, 2010	101.44	102.28	101.24	101.42
3806	NYSE	PSA	Thu, Dec 30, 2010	101.81	102.15	101.44	101.45
3805	NYSE	PSA	Wed, Dec 29, 2010	102.01	102.35	101.47	101.75
3804	NYSE	PSA	Tue, Dec 28, 2010	101.42	101.83	100.67	101.72
3803	NYSE	PSA	Mon, Dec 27, 2010	100.22	101.45	99.93	101.41
3802	NYSE	PSA	Thu, Dec 23, 2010	100.63	101.32	100.17	100.26
3801	NYSE	PSA	Wed, Dec 22, 2010	100.43	101.43	100.28	100.89
3800	NYSE	PSA	Tue, Dec 21, 2010	100.79	100.83	99.82	100.46
3799	NYSE	PSA	Mon, Dec 20, 2010	98.47	100.96	98.43	100.24
3798	NYSE	PSA	Fri, Dec 17, 2010	97.58	98.76	97.22	98.20
3797	NYSE	PSA	Thu, Dec 16, 2010	98.51	98.78	97.04	97.41
3796	NYSE	PSA	Wed, Dec 15, 2010	98.96	100.04	98.14	98.23
3795	NYSE	PSA	Tue, Dec 14, 2010	99.33	100.68	98.79	99.22
3794	NYSE	PSA	Mon, Dec 13, 2010	98.99	100.16	98.65	99.33
3793	NYSE	PSA	Fri, Dec 10, 2010	99.29	100.60	99.10	100.40
3792	NYSE	PSA	Thu, Dec 9, 2010	99.27	99.54	98.74	98.98
3791	NYSE	PSA	Wed, Dec 8, 2010	99.72	99.95	98.01	98.59
3790	NYSE	PSA	Tue, Dec 7, 2010	100.00	100.19	99.22	99.76
3789	NYSE	PSA	Mon, Dec 6, 2010	98.80	99.23	97.90	98.94
3788	NYSE	PSA	Fri, Dec 3, 2010	98.89	99.28	97.78	99.18
3787	NYSE	PSA	Thu, Dec 2, 2010	98.16	99.37	97.07	99.29
3786	NYSE	PSA	Wed, Dec 1, 2010	97.96	98.29	96.72	98.21
3785	NYSE	PSA	Tue, Nov 30, 2010	96.22	97.14	96.00	96.60
3784	NYSE	PSA	Mon, Nov 29, 2010	97.34	97.67	96.11	97.46
3783	NYSE	PSA	Fri, Nov 26, 2010	97.48	98.62	97.48	98.01
3782	NYSE	PSA	Wed, Nov 24, 2010	97.32	98.44	97.18	98.43
3781	NYSE	PSA	Tue, Nov 23, 2010	96.64	97.46	96.30	96.80
3780	NYSE	PSA	Mon, Nov 22, 2010	97.53	98.22	96.68	98.01
3779	NYSE	PSA	Fri, Nov 19, 2010	96.29	97.19	95.64	97.06
3778	NYSE	PSA	Thu, Nov 18, 2010	96.72	96.96	96.01	96.18
3777	NYSE	PSA	Wed, Nov 17, 2010	95.32	96.50	94.60	95.53
3776	NYSE	PSA	Tue, Nov 16, 2010	98.58	98.89	94.79	95.10
3775	NYSE	PSA	Mon, Nov 15, 2010	101.51	102.46	99.49	99.59
3774	NYSE	PSA	Fri, Nov 12, 2010	101.80	102.72	101.02	101.16
3773	NYSE	PSA	Thu, Nov 11, 2010	102.16	103.04	101.69	102.47
3772	NYSE	PSA	Wed, Nov 10, 2010	101.34	103.18	101.34	102.99
3771	NYSE	PSA	Tue, Nov 9, 2010	104.58	104.58	100.56	101.24
3770	NYSE	PSA	Mon, Nov 8, 2010	104.67	104.88	103.83	104.14
3769	NYSE	PSA	Fri, Nov 5, 2010	105.03	106.12	103.61	104.74
3768	NYSE	PSA	Thu, Nov 4, 2010	103.21	104.95	102.54	104.90
3767	NYSE	PSA	Wed, Nov 3, 2010	103.87	103.87	101.75	102.10
3766	NYSE	PSA	Tue, Nov 2, 2010	103.30	103.74	103.04	103.32
3765	NYSE	PSA	Mon, Nov 1, 2010	100.00	102.99	99.94	102.68
3764	NYSE	PSA	Fri, Oct 29, 2010	99.86	100.18	99.19	99.22
3763	NYSE	PSA	Thu, Oct 28, 2010	100.56	101.02	98.82	99.88
3762	NYSE	PSA	Wed, Oct 27, 2010	100.78	101.56	99.75	100.03
3761	NYSE	PSA	Tue, Oct 26, 2010	101.32	101.85	100.80	101.59
3760	NYSE	PSA	Mon, Oct 25, 2010	103.69	103.87	102.04	102.29
3759	NYSE	PSA	Fri, Oct 22, 2010	103.03	104.00	102.33	103.08
3758	NYSE	PSA	Thu, Oct 21, 2010	103.22	103.61	102.20	102.86
3757	NYSE	PSA	Wed, Oct 20, 2010	100.95	103.20	100.54	102.62
3756	NYSE	PSA	Tue, Oct 19, 2010	100.75	101.90	100.11	100.80
3755	NYSE	PSA	Mon, Oct 18, 2010	100.59	101.92	100.59	101.92
3754	NYSE	PSA	Fri, Oct 15, 2010	102.83	103.13	100.78	100.96
3753	NYSE	PSA	Thu, Oct 14, 2010	101.26	102.93	101.07	102.16
3752	NYSE	PSA	Wed, Oct 13, 2010	100.08	102.09	99.60	101.29
3751	NYSE	PSA	Tue, Oct 12, 2010	98.06	99.79	97.74	99.63
3750	NYSE	PSA	Mon, Oct 11, 2010	97.85	98.29	97.38	98.29
3749	NYSE	PSA	Fri, Oct 8, 2010	97.36	97.88	96.76	97.67
3748	NYSE	PSA	Thu, Oct 7, 2010	96.94	97.44	96.45	97.13
3747	NYSE	PSA	Wed, Oct 6, 2010	97.45	97.64	96.12	96.35
3746	NYSE	PSA	Tue, Oct 5, 2010	98.38	99.14	97.57	97.98
3745	NYSE	PSA	Mon, Oct 4, 2010	97.63	98.13	97.09	97.47
3744	NYSE	PSA	Fri, Oct 1, 2010	97.75	98.00	96.36	97.98
3743	NYSE	PSA	Thu, Sep 30, 2010	97.96	98.59	96.73	97.04
3742	NYSE	PSA	Wed, Sep 29, 2010	97.65	97.99	96.57	97.02
3741	NYSE	PSA	Tue, Sep 28, 2010	99.96	99.96	96.93	98.36
3740	NYSE	PSA	Mon, Sep 27, 2010	100.99	101.00	98.77	99.02
3739	NYSE	PSA	Fri, Sep 24, 2010	98.98	101.16	98.71	100.97
3738	NYSE	PSA	Thu, Sep 23, 2010	100.28	100.91	97.72	97.75
3737	NYSE	PSA	Wed, Sep 22, 2010	100.85	102.01	100.77	101.13
3736	NYSE	PSA	Tue, Sep 21, 2010	103.86	104.12	100.95	101.04
3735	NYSE	PSA	Mon, Sep 20, 2010	102.44	104.06	101.86	103.83
3734	NYSE	PSA	Fri, Sep 17, 2010	103.30	103.90	102.39	102.71
3733	NYSE	PSA	Thu, Sep 16, 2010	103.66	103.98	102.80	103.25
3732	NYSE	PSA	Wed, Sep 15, 2010	102.93	104.35	102.55	104.13
3731	NYSE	PSA	Tue, Sep 14, 2010	103.44	104.13	102.56	103.50
3730	NYSE	PSA	Mon, Sep 13, 2010	103.12	103.65	101.37	103.61
3729	NYSE	PSA	Fri, Sep 10, 2010	101.63	102.63	100.97	102.16
3728	NYSE	PSA	Thu, Sep 9, 2010	103.39	104.16	100.80	101.28
3727	NYSE	PSA	Wed, Sep 8, 2010	103.09	103.66	102.01	102.40
3726	NYSE	PSA	Tue, Sep 7, 2010	102.75	104.27	102.55	102.68
3725	NYSE	PSA	Fri, Sep 3, 2010	103.03	103.62	102.44	103.62
3724	NYSE	PSA	Thu, Sep 2, 2010	100.99	102.49	100.46	102.49
3723	NYSE	PSA	Wed, Sep 1, 2010	99.22	100.82	98.69	100.63
3722	NYSE	PSA	Tue, Aug 31, 2010	97.25	98.39	96.58	98.02
3721	NYSE	PSA	Mon, Aug 30, 2010	97.20	98.74	97.20	97.35
3720	NYSE	PSA	Fri, Aug 27, 2010	97.38	98.02	95.49	97.93
3719	NYSE	PSA	Thu, Aug 26, 2010	98.34	98.75	96.64	97.02
3718	NYSE	PSA	Wed, Aug 25, 2010	95.87	98.43	95.74	97.96
3717	NYSE	PSA	Tue, Aug 24, 2010	95.74	97.00	95.26	96.09
3716	NYSE	PSA	Mon, Aug 23, 2010	98.15	98.62	97.02	97.03
3715	NYSE	PSA	Fri, Aug 20, 2010	97.71	98.46	96.80	97.75
3714	NYSE	PSA	Thu, Aug 19, 2010	101.03	101.22	97.72	98.57
3713	NYSE	PSA	Wed, Aug 18, 2010	102.42	102.42	101.32	101.47
3712	NYSE	PSA	Tue, Aug 17, 2010	99.36	102.43	98.75	102.33
3711	NYSE	PSA	Mon, Aug 16, 2010	97.73	99.01	97.38	98.46
3710	NYSE	PSA	Fri, Aug 13, 2010	97.66	99.11	97.32	98.16
3709	NYSE	PSA	Thu, Aug 12, 2010	97.37	98.50	97.00	97.83
3708	NYSE	PSA	Wed, Aug 11, 2010	98.84	100.01	98.03	98.45
3707	NYSE	PSA	Tue, Aug 10, 2010	100.49	101.64	99.58	100.54
3706	NYSE	PSA	Mon, Aug 9, 2010	99.59	101.39	99.33	101.21
3705	NYSE	PSA	Fri, Aug 6, 2010	100.25	100.85	97.73	99.34
3704	NYSE	PSA	Thu, Aug 5, 2010	101.31	102.34	100.68	101.07
3703	NYSE	PSA	Wed, Aug 4, 2010	101.86	102.40	100.63	101.98
3702	NYSE	PSA	Tue, Aug 3, 2010	101.03	102.17	100.54	101.37
3701	NYSE	PSA	Mon, Aug 2, 2010	99.30	101.84	99.30	101.72
3700	NYSE	PSA	Fri, Jul 30, 2010	97.76	99.41	97.28	98.12
3699	NYSE	PSA	Thu, Jul 29, 2010	99.53	100.40	98.23	98.68
3698	NYSE	PSA	Wed, Jul 28, 2010	98.64	99.55	97.90	98.67
3697	NYSE	PSA	Tue, Jul 27, 2010	98.94	99.75	97.11	98.78
3696	NYSE	PSA	Mon, Jul 26, 2010	96.34	98.81	96.06	98.68
3695	NYSE	PSA	Fri, Jul 23, 2010	95.56	96.71	94.44	96.66
3694	NYSE	PSA	Thu, Jul 22, 2010	94.00	96.74	93.85	96.08
3693	NYSE	PSA	Wed, Jul 21, 2010	95.36	95.36	92.44	92.93
3692	NYSE	PSA	Tue, Jul 20, 2010	90.87	94.53	90.51	94.46
3691	NYSE	PSA	Mon, Jul 19, 2010	91.38	92.61	90.20	92.27
3690	NYSE	PSA	Fri, Jul 16, 2010	93.86	94.29	90.93	91.38
3689	NYSE	PSA	Thu, Jul 15, 2010	95.54	95.71	93.51	94.71
3688	NYSE	PSA	Wed, Jul 14, 2010	94.89	96.22	94.38	95.50
3687	NYSE	PSA	Tue, Jul 13, 2010	93.55	95.82	93.55	95.47
3686	NYSE	PSA	Mon, Jul 12, 2010	92.30	93.10	91.59	92.90
3685	NYSE	PSA	Fri, Jul 9, 2010	91.08	92.46	90.87	92.38
3684	NYSE	PSA	Thu, Jul 8, 2010	90.83	91.29	89.77	91.28
3683	NYSE	PSA	Wed, Jul 7, 2010	85.97	90.02	85.97	90.00
3682	NYSE	PSA	Tue, Jul 6, 2010	88.33	88.69	85.04	85.78
3681	NYSE	PSA	Fri, Jul 2, 2010	88.28	88.67	86.38	86.68
3680	NYSE	PSA	Thu, Jul 1, 2010	88.83	88.84	86.31	88.10
3679	NYSE	PSA	Wed, Jun 30, 2010	89.43	90.15	87.59	87.91
3678	NYSE	PSA	Tue, Jun 29, 2010	90.68	90.95	88.72	89.47
3677	NYSE	PSA	Mon, Jun 28, 2010	93.77	93.77	91.41	91.71
3676	NYSE	PSA	Fri, Jun 25, 2010	91.67	93.60	91.09	93.28
3675	NYSE	PSA	Thu, Jun 24, 2010	92.57	93.06	91.05	91.17
3674	NYSE	PSA	Wed, Jun 23, 2010	91.85	94.01	91.52	93.18
3673	NYSE	PSA	Tue, Jun 22, 2010	92.86	93.69	91.66	91.84
3672	NYSE	PSA	Mon, Jun 21, 2010	94.87	95.00	92.45	92.83
3671	NYSE	PSA	Fri, Jun 18, 2010	94.29	94.29	93.23	93.82
3670	NYSE	PSA	Thu, Jun 17, 2010	93.59	94.17	93.15	93.84
3669	NYSE	PSA	Wed, Jun 16, 2010	93.38	94.37	92.69	93.70
3668	NYSE	PSA	Tue, Jun 15, 2010	92.03	93.72	91.40	93.63
3667	NYSE	PSA	Mon, Jun 14, 2010	91.72	92.49	90.90	91.51
3666	NYSE	PSA	Fri, Jun 11, 2010	89.34	91.42	88.45	91.27
3665	NYSE	PSA	Thu, Jun 10, 2010	88.99	91.09	88.31	91.00
3664	NYSE	PSA	Wed, Jun 9, 2010	88.85	90.36	87.45	87.85
3663	NYSE	PSA	Tue, Jun 8, 2010	86.69	88.54	85.04	88.21
3662	NYSE	PSA	Mon, Jun 7, 2010	88.11	89.38	86.52	86.60
3661	NYSE	PSA	Fri, Jun 4, 2010	89.57	91.31	87.31	87.72
3660	NYSE	PSA	Thu, Jun 3, 2010	93.31	93.31	91.48	91.89
3659	NYSE	PSA	Wed, Jun 2, 2010	91.62	92.93	90.29	92.87
3658	NYSE	PSA	Tue, Jun 1, 2010	91.53	93.11	89.99	91.19
3657	NYSE	PSA	Fri, May 28, 2010	93.83	94.15	92.47	92.69
3656	NYSE	PSA	Thu, May 27, 2010	92.64	94.26	91.32	94.12
3655	NYSE	PSA	Wed, May 26, 2010	90.14	91.74	89.40	90.98
3654	NYSE	PSA	Tue, May 25, 2010	87.08	90.04	85.78	89.92
3653	NYSE	PSA	Mon, May 24, 2010	90.54	91.09	88.87	88.90
3652	NYSE	PSA	Fri, May 21, 2010	85.94	90.66	85.60	90.47
3651	NYSE	PSA	Thu, May 20, 2010	89.16	89.65	86.86	87.03
3650	NYSE	PSA	Wed, May 19, 2010	90.78	92.52	89.21	90.80
3649	NYSE	PSA	Tue, May 18, 2010	94.90	94.98	90.91	91.18
3648	NYSE	PSA	Mon, May 17, 2010	94.39	95.39	91.96	94.08
3647	NYSE	PSA	Fri, May 14, 2010	96.91	96.99	92.80	93.84
3646	NYSE	PSA	Thu, May 13, 2010	98.14	98.96	97.18	97.51
3645	NYSE	PSA	Wed, May 12, 2010	98.56	99.27	97.62	98.60
3644	NYSE	PSA	Tue, May 11, 2010	97.26	98.98	96.97	97.86
3643	NYSE	PSA	Mon, May 10, 2010	95.48	98.49	94.86	98.41
3642	NYSE	PSA	Fri, May 7, 2010	93.91	94.89	89.06	92.96
3641	NYSE	PSA	Thu, May 6, 2010	96.52	97.48	89.04	94.25
3640	NYSE	PSA	Wed, May 5, 2010	97.53	98.69	96.36	96.98
3639	NYSE	PSA	Tue, May 4, 2010	99.22	99.61	97.22	98.27
3638	NYSE	PSA	Mon, May 3, 2010	97.29	100.58	97.29	100.11
3637	NYSE	PSA	Fri, Apr 30, 2010	98.75	99.66	96.76	96.91
3636	NYSE	PSA	Thu, Apr 29, 2010	96.17	99.27	95.72	99.22
3635	NYSE	PSA	Wed, Apr 28, 2010	95.13	96.05	94.78	95.12
3634	NYSE	PSA	Tue, Apr 27, 2010	96.50	96.88	94.77	94.86
3633	NYSE	PSA	Mon, Apr 26, 2010	96.04	97.90	95.76	97.21
3632	NYSE	PSA	Fri, Apr 23, 2010	95.78	96.66	95.11	96.14
3631	NYSE	PSA	Thu, Apr 22, 2010	93.63	96.18	93.11	95.91
3630	NYSE	PSA	Wed, Apr 21, 2010	93.35	94.98	93.27	94.38
3629	NYSE	PSA	Tue, Apr 20, 2010	92.92	93.74	92.20	93.73
3628	NYSE	PSA	Mon, Apr 19, 2010	91.25	93.15	91.23	92.46
3627	NYSE	PSA	Fri, Apr 16, 2010	93.27	94.21	91.78	91.86
3626	NYSE	PSA	Thu, Apr 15, 2010	94.79	95.31	93.21	93.27
3625	NYSE	PSA	Wed, Apr 14, 2010	95.34	95.54	94.50	95.17
3624	NYSE	PSA	Tue, Apr 13, 2010	94.01	95.47	93.77	95.18
3623	NYSE	PSA	Mon, Apr 12, 2010	94.44	94.77	93.75	93.93
3622	NYSE	PSA	Fri, Apr 9, 2010	93.26	94.74	92.97	94.63
3621	NYSE	PSA	Thu, Apr 8, 2010	93.08	93.47	92.63	93.05
3620	NYSE	PSA	Wed, Apr 7, 2010	94.42	94.94	92.94	93.18
3619	NYSE	PSA	Tue, Apr 6, 2010	93.20	95.17	92.98	94.70
3618	NYSE	PSA	Mon, Apr 5, 2010	92.81	94.15	92.56	93.78
3617	NYSE	PSA	Thu, Apr 1, 2010	92.45	92.66	91.75	92.40
3616	NYSE	PSA	Wed, Mar 31, 2010	92.65	93.18	91.92	91.99
3615	NYSE	PSA	Tue, Mar 30, 2010	92.75	93.54	92.55	93.16
3614	NYSE	PSA	Mon, Mar 29, 2010	92.50	92.83	92.00	92.64
3613	NYSE	PSA	Fri, Mar 26, 2010	92.30	92.69	91.44	92.14
3612	NYSE	PSA	Thu, Mar 25, 2010	93.25	94.20	91.95	92.10
3611	NYSE	PSA	Wed, Mar 24, 2010	92.10	93.51	91.84	92.93
3610	NYSE	PSA	Tue, Mar 23, 2010	91.37	92.30	90.60	92.13
3609	NYSE	PSA	Mon, Mar 22, 2010	90.50	92.09	90.39	91.79
3608	NYSE	PSA	Fri, Mar 19, 2010	92.03	92.23	90.84	90.91
3607	NYSE	PSA	Thu, Mar 18, 2010	91.26	91.99	91.08	91.82
3606	NYSE	PSA	Wed, Mar 17, 2010	90.90	92.01	90.53	91.74
3605	NYSE	PSA	Tue, Mar 16, 2010	89.10	90.97	88.80	90.75
3604	NYSE	PSA	Mon, Mar 15, 2010	89.05	89.34	88.07	88.90
3603	NYSE	PSA	Fri, Mar 12, 2010	88.51	89.29	88.25	88.99
3602	NYSE	PSA	Thu, Mar 11, 2010	87.47	88.16	86.64	88.15
3601	NYSE	PSA	Wed, Mar 10, 2010	87.75	88.09	87.02	87.81
3600	NYSE	PSA	Tue, Mar 9, 2010	87.39	88.29	87.00	87.69
3599	NYSE	PSA	Mon, Mar 8, 2010	87.55	88.24	87.17	87.58
3598	NYSE	PSA	Fri, Mar 5, 2010	86.38	87.54	86.17	87.42
3597	NYSE	PSA	Thu, Mar 4, 2010	84.73	85.98	84.73	85.84
3596	NYSE	PSA	Wed, Mar 3, 2010	85.00	85.64	84.75	84.79
3595	NYSE	PSA	Tue, Mar 2, 2010	85.12	86.46	84.90	85.14
3594	NYSE	PSA	Mon, Mar 1, 2010	83.43	85.20	83.06	84.62
3593	NYSE	PSA	Fri, Feb 26, 2010	82.09	83.23	81.65	82.19
3592	NYSE	PSA	Thu, Feb 25, 2010	80.77	81.99	80.34	81.91
3591	NYSE	PSA	Wed, Feb 24, 2010	80.73	81.58	80.31	81.53
3590	NYSE	PSA	Tue, Feb 23, 2010	81.14	81.83	80.18	80.33
3589	NYSE	PSA	Mon, Feb 22, 2010	81.90	82.22	80.98	81.34
3588	NYSE	PSA	Fri, Feb 19, 2010	80.15	82.13	79.92	81.70
3587	NYSE	PSA	Thu, Feb 18, 2010	78.50	80.28	78.49	79.95
3586	NYSE	PSA	Wed, Feb 17, 2010	78.52	79.11	78.19	78.75
3585	NYSE	PSA	Tue, Feb 16, 2010	77.08	78.24	76.81	78.08
3584	NYSE	PSA	Fri, Feb 12, 2010	75.79	76.66	75.38	76.55
3583	NYSE	PSA	Thu, Feb 11, 2010	75.94	76.80	75.26	76.74
3582	NYSE	PSA	Wed, Feb 10, 2010	75.71	76.90	74.74	76.05
3581	NYSE	PSA	Tue, Feb 9, 2010	76.77	76.98	75.34	75.81
3580	NYSE	PSA	Mon, Feb 8, 2010	77.56	78.11	75.87	76.02
3579	NYSE	PSA	Fri, Feb 5, 2010	76.88	78.07	75.78	77.63
3578	NYSE	PSA	Thu, Feb 4, 2010	79.28	79.82	76.57	76.68
3577	NYSE	PSA	Wed, Feb 3, 2010	80.71	80.77	79.74	79.81
3576	NYSE	PSA	Tue, Feb 2, 2010	80.70	81.40	79.91	81.14
3575	NYSE	PSA	Mon, Feb 1, 2010	79.51	81.06	79.45	80.47
3574	NYSE	PSA	Fri, Jan 29, 2010	78.77	80.34	78.54	79.18
3573	NYSE	PSA	Thu, Jan 28, 2010	80.27	80.61	77.58	78.55
3572	NYSE	PSA	Wed, Jan 27, 2010	78.53	80.00	77.52	79.96
3571	NYSE	PSA	Tue, Jan 26, 2010	78.14	79.56	78.05	78.33
3570	NYSE	PSA	Mon, Jan 25, 2010	78.57	79.29	77.07	78.76
3569	NYSE	PSA	Fri, Jan 22, 2010	78.73	79.43	77.50	77.67
3568	NYSE	PSA	Thu, Jan 21, 2010	79.93	80.25	78.43	78.74
3567	NYSE	PSA	Wed, Jan 20, 2010	80.21	80.36	79.11	79.75
3566	NYSE	PSA	Tue, Jan 19, 2010	78.90	80.72	78.85	80.64
3565	NYSE	PSA	Fri, Jan 15, 2010	78.89	79.25	78.25	78.97
3564	NYSE	PSA	Thu, Jan 14, 2010	79.35	79.55	78.55	79.12
3563	NYSE	PSA	Wed, Jan 13, 2010	78.09	79.65	77.75	79.52
3562	NYSE	PSA	Tue, Jan 12, 2010	78.46	79.15	77.51	77.98
3561	NYSE	PSA	Mon, Jan 11, 2010	79.24	80.12	78.29	79.27
3560	NYSE	PSA	Fri, Jan 8, 2010	79.64	80.00	78.20	78.73
3559	NYSE	PSA	Thu, Jan 7, 2010	79.88	80.76	78.93	80.19
3558	NYSE	PSA	Wed, Jan 6, 2010	80.73	81.42	80.02	80.30
3557	NYSE	PSA	Tue, Jan 5, 2010	79.87	80.93	79.23	80.79
3556	NYSE	PSA	Mon, Jan 4, 2010	81.76	82.13	79.51	80.13
3555	NYSE	PSA	Thu, Dec 31, 2009	82.91	84.01	81.38	81.45
3554	NYSE	PSA	Wed, Dec 30, 2009	82.61	82.86	82.00	82.85
3553	NYSE	PSA	Tue, Dec 29, 2009	84.33	84.45	82.40	82.62
3552	NYSE	PSA	Mon, Dec 28, 2009	84.07	85.10	83.52	83.86
3551	NYSE	PSA	Thu, Dec 24, 2009	83.48	84.16	83.18	84.13
3550	NYSE	PSA	Wed, Dec 23, 2009	82.17	83.50	81.74	82.85
3549	NYSE	PSA	Tue, Dec 22, 2009	80.40	82.07	80.11	81.93
3548	NYSE	PSA	Mon, Dec 21, 2009	79.71	80.58	79.42	80.50
3547	NYSE	PSA	Fri, Dec 18, 2009	79.57	79.60	78.16	79.36
3546	NYSE	PSA	Thu, Dec 17, 2009	78.87	79.74	78.59	79.36
3545	NYSE	PSA	Wed, Dec 16, 2009	79.00	79.87	78.20	79.29
3544	NYSE	PSA	Tue, Dec 15, 2009	78.30	79.12	78.17	78.29
3543	NYSE	PSA	Mon, Dec 14, 2009	79.63	79.63	77.59	79.06
3542	NYSE	PSA	Fri, Dec 11, 2009	76.53	77.74	76.38	77.70
3541	NYSE	PSA	Thu, Dec 10, 2009	77.14	77.50	76.23	76.81
3540	NYSE	PSA	Wed, Dec 9, 2009	77.21	77.64	76.80	76.97
3539	NYSE	PSA	Tue, Dec 8, 2009	77.82	78.30	76.98	77.31
3538	NYSE	PSA	Mon, Dec 7, 2009	79.66	79.83	77.42	78.07
3537	NYSE	PSA	Fri, Dec 4, 2009	79.00	80.32	78.40	79.81
3536	NYSE	PSA	Thu, Dec 3, 2009	80.41	81.09	77.72	78.01
3535	NYSE	PSA	Wed, Dec 2, 2009	79.81	80.67	79.45	79.98
3534	NYSE	PSA	Tue, Dec 1, 2009	80.31	80.31	79.50	79.91
3533	NYSE	PSA	Mon, Nov 30, 2009	76.69	79.96	76.18	79.58
3532	NYSE	PSA	Fri, Nov 27, 2009	77.44	77.73	76.34	76.44
3531	NYSE	PSA	Wed, Nov 25, 2009	79.49	79.49	78.52	78.81
3530	NYSE	PSA	Tue, Nov 24, 2009	79.76	79.76	78.62	78.80
3529	NYSE	PSA	Mon, Nov 23, 2009	79.85	80.57	79.15	79.64
3528	NYSE	PSA	Fri, Nov 20, 2009	78.75	78.96	78.50	78.60
3527	NYSE	PSA	Thu, Nov 19, 2009	79.94	80.08	78.94	78.97
3526	NYSE	PSA	Wed, Nov 18, 2009	80.14	80.87	79.32	80.69
3525	NYSE	PSA	Tue, Nov 17, 2009	80.76	81.47	79.89	79.91
3524	NYSE	PSA	Mon, Nov 16, 2009	80.70	82.02	80.41	81.17
3523	NYSE	PSA	Fri, Nov 13, 2009	79.11	80.47	79.02	79.94
3522	NYSE	PSA	Thu, Nov 12, 2009	79.40	80.21	78.51	78.79
3521	NYSE	PSA	Wed, Nov 11, 2009	79.66	80.58	78.69	79.55
3520	NYSE	PSA	Tue, Nov 10, 2009	78.84	79.14	77.88	78.70
3519	NYSE	PSA	Mon, Nov 9, 2009	76.57	79.30	76.56	79.15
3518	NYSE	PSA	Fri, Nov 6, 2009	76.67	77.33	75.39	75.98
3517	NYSE	PSA	Thu, Nov 5, 2009	75.28	76.85	75.24	76.69
3516	NYSE	PSA	Wed, Nov 4, 2009	75.79	77.46	74.57	74.69
3515	NYSE	PSA	Tue, Nov 3, 2009	73.22	75.24	72.91	75.21
3514	NYSE	PSA	Mon, Nov 2, 2009	73.62	74.97	72.02	73.98
3513	NYSE	PSA	Fri, Oct 30, 2009	74.08	74.42	71.93	73.60
3512	NYSE	PSA	Thu, Oct 29, 2009	72.25	74.77	71.95	74.67
3511	NYSE	PSA	Wed, Oct 28, 2009	73.68	74.59	71.33	71.39
3510	NYSE	PSA	Tue, Oct 27, 2009	74.27	74.81	73.69	73.99
3509	NYSE	PSA	Mon, Oct 26, 2009	74.97	76.09	74.17	74.37
3508	NYSE	PSA	Fri, Oct 23, 2009	74.64	75.24	74.23	74.75
3507	NYSE	PSA	Thu, Oct 22, 2009	72.84	74.77	71.77	74.68
3506	NYSE	PSA	Wed, Oct 21, 2009	73.95	74.97	72.63	72.80
3505	NYSE	PSA	Tue, Oct 20, 2009	74.15	74.65	72.96	74.29
3504	NYSE	PSA	Mon, Oct 19, 2009	73.76	74.89	73.01	74.31
3503	NYSE	PSA	Fri, Oct 16, 2009	72.77	73.85	72.77	73.23
3502	NYSE	PSA	Thu, Oct 15, 2009	74.02	74.80	73.81	74.35
3501	NYSE	PSA	Wed, Oct 14, 2009	72.79	73.79	72.26	73.61
3500	NYSE	PSA	Tue, Oct 13, 2009	72.23	72.49	70.76	71.56
3499	NYSE	PSA	Mon, Oct 12, 2009	72.74	73.12	72.09	72.35
3498	NYSE	PSA	Fri, Oct 9, 2009	72.09	72.75	71.14	72.48
3497	NYSE	PSA	Thu, Oct 8, 2009	72.60	73.39	71.98	72.18
3496	NYSE	PSA	Wed, Oct 7, 2009	72.00	72.72	71.54	72.47
3495	NYSE	PSA	Tue, Oct 6, 2009	72.89	73.82	71.28	72.31
3494	NYSE	PSA	Mon, Oct 5, 2009	72.49	73.10	71.59	72.24
3493	NYSE	PSA	Fri, Oct 2, 2009	71.71	73.60	70.86	71.68
3492	NYSE	PSA	Thu, Oct 1, 2009	75.14	76.30	72.74	72.81
3491	NYSE	PSA	Wed, Sep 30, 2009	76.20	76.97	74.49	75.24
3490	NYSE	PSA	Tue, Sep 29, 2009	78.15	78.66	76.35	76.42
3489	NYSE	PSA	Mon, Sep 28, 2009	74.39	78.26	74.39	78.04
3488	NYSE	PSA	Fri, Sep 25, 2009	74.71	75.66	74.01	74.18
3487	NYSE	PSA	Thu, Sep 24, 2009	77.58	77.78	74.54	74.60
3486	NYSE	PSA	Wed, Sep 23, 2009	79.19	79.31	76.72	76.77
3485	NYSE	PSA	Tue, Sep 22, 2009	77.33	79.47	77.02	79.36
3484	NYSE	PSA	Mon, Sep 21, 2009	77.22	77.56	76.05	76.78
3483	NYSE	PSA	Fri, Sep 18, 2009	77.19	78.69	76.60	77.71
3482	NYSE	PSA	Thu, Sep 17, 2009	76.95	79.29	76.02	77.04
3481	NYSE	PSA	Wed, Sep 16, 2009	74.71	77.28	74.58	77.22
3480	NYSE	PSA	Tue, Sep 15, 2009	72.65	75.25	72.09	74.58
3479	NYSE	PSA	Mon, Sep 14, 2009	69.44	72.90	69.26	72.88
3478	NYSE	PSA	Fri, Sep 11, 2009	71.32	72.09	69.69	69.89
3477	NYSE	PSA	Thu, Sep 10, 2009	70.23	71.25	69.60	71.23
3476	NYSE	PSA	Wed, Sep 9, 2009	70.04	70.79	69.72	70.73
3475	NYSE	PSA	Tue, Sep 8, 2009	70.09	70.61	69.65	70.44
3474	NYSE	PSA	Fri, Sep 4, 2009	68.94	69.76	67.98	69.65
3473	NYSE	PSA	Thu, Sep 3, 2009	68.47	69.00	67.31	68.93
3472	NYSE	PSA	Wed, Sep 2, 2009	67.47	68.41	67.19	67.70
3471	NYSE	PSA	Tue, Sep 1, 2009	70.11	70.31	67.47	67.53
3470	NYSE	PSA	Mon, Aug 31, 2009	70.71	71.42	70.05	70.55
3469	NYSE	PSA	Fri, Aug 28, 2009	71.97	72.40	70.81	71.46
3468	NYSE	PSA	Thu, Aug 27, 2009	70.42	71.84	69.69	71.75
3467	NYSE	PSA	Wed, Aug 26, 2009	70.31	70.99	70.12	70.80
3466	NYSE	PSA	Tue, Aug 25, 2009	71.35	71.37	69.86	70.99
3465	NYSE	PSA	Mon, Aug 24, 2009	71.07	71.44	70.24	70.55
3464	NYSE	PSA	Fri, Aug 21, 2009	69.52	70.95	68.85	70.33
3463	NYSE	PSA	Thu, Aug 20, 2009	67.50	69.33	66.94	68.98
3462	NYSE	PSA	Wed, Aug 19, 2009	66.80	67.54	66.48	67.35
3461	NYSE	PSA	Tue, Aug 18, 2009	67.86	68.26	66.82	67.75
3460	NYSE	PSA	Mon, Aug 17, 2009	69.66	69.68	67.37	67.59
3459	NYSE	PSA	Fri, Aug 14, 2009	72.11	72.50	70.37	71.49
3458	NYSE	PSA	Thu, Aug 13, 2009	72.84	73.77	71.40	72.57
3457	NYSE	PSA	Wed, Aug 12, 2009	73.01	74.00	72.24	72.79
3456	NYSE	PSA	Tue, Aug 11, 2009	75.33	75.61	72.10	72.68
3455	NYSE	PSA	Mon, Aug 10, 2009	76.41	76.86	75.00	75.59
3454	NYSE	PSA	Fri, Aug 7, 2009	76.06	78.56	75.10	77.38
3453	NYSE	PSA	Thu, Aug 6, 2009	78.12	79.35	75.12	75.13
3452	NYSE	PSA	Wed, Aug 5, 2009	75.23	78.07	74.76	77.89
3451	NYSE	PSA	Tue, Aug 4, 2009	72.97	75.80	71.76	75.15
3450	NYSE	PSA	Mon, Aug 3, 2009	73.14	73.80	72.34	73.59
3449	NYSE	PSA	Fri, Jul 31, 2009	71.78	73.05	71.70	72.57
3448	NYSE	PSA	Thu, Jul 30, 2009	70.73	73.05	70.49	71.85
3447	NYSE	PSA	Wed, Jul 29, 2009	69.46	70.81	69.32	70.14
3446	NYSE	PSA	Tue, Jul 28, 2009	69.58	70.57	69.27	70.31
3445	NYSE	PSA	Mon, Jul 27, 2009	69.24	70.59	69.14	70.26
3444	NYSE	PSA	Fri, Jul 24, 2009	69.54	69.95	68.85	69.72
3443	NYSE	PSA	Thu, Jul 23, 2009	67.13	70.94	67.04	70.16
3442	NYSE	PSA	Wed, Jul 22, 2009	66.86	68.16	66.00	67.51
3441	NYSE	PSA	Tue, Jul 21, 2009	67.56	67.75	66.05	67.30
3440	NYSE	PSA	Mon, Jul 20, 2009	66.64	67.54	66.45	67.41
3439	NYSE	PSA	Fri, Jul 17, 2009	66.21	66.70	65.19	66.06
3438	NYSE	PSA	Thu, Jul 16, 2009	66.33	67.31	65.19	66.90
3437	NYSE	PSA	Wed, Jul 15, 2009	65.62	67.33	65.13	66.56
3436	NYSE	PSA	Tue, Jul 14, 2009	64.77	65.47	63.54	64.97
3435	NYSE	PSA	Mon, Jul 13, 2009	63.03	64.95	62.08	64.75
3434	NYSE	PSA	Fri, Jul 10, 2009	62.50	63.28	61.35	62.42
3433	NYSE	PSA	Thu, Jul 9, 2009	63.50	64.13	62.53	62.76
3432	NYSE	PSA	Wed, Jul 8, 2009	64.12	64.59	62.19	63.42
3431	NYSE	PSA	Tue, Jul 7, 2009	65.70	65.70	63.18	63.38
3430	NYSE	PSA	Mon, Jul 6, 2009	63.08	66.08	62.82	65.98
3429	NYSE	PSA	Thu, Jul 2, 2009	65.41	66.22	63.22	63.51
3428	NYSE	PSA	Wed, Jul 1, 2009	66.14	66.94	65.67	66.51
3427	NYSE	PSA	Tue, Jun 30, 2009	64.42	66.06	63.96	65.48
3426	NYSE	PSA	Mon, Jun 29, 2009	64.81	64.81	63.69	64.56
3425	NYSE	PSA	Fri, Jun 26, 2009	64.58	65.17	63.38	64.66
3424	NYSE	PSA	Thu, Jun 25, 2009	63.67	64.71	62.94	64.69
3423	NYSE	PSA	Wed, Jun 24, 2009	62.68	64.16	62.68	63.92
3422	NYSE	PSA	Tue, Jun 23, 2009	60.68	63.45	60.68	62.21
3421	NYSE	PSA	Mon, Jun 22, 2009	64.05	64.22	61.79	61.84
3420	NYSE	PSA	Fri, Jun 19, 2009	65.18	65.18	63.59	64.71
3419	NYSE	PSA	Thu, Jun 18, 2009	63.86	64.75	63.49	64.30
3418	NYSE	PSA	Wed, Jun 17, 2009	64.51	65.15	63.06	63.59
3417	NYSE	PSA	Tue, Jun 16, 2009	65.39	66.03	63.90	64.62
3416	NYSE	PSA	Mon, Jun 15, 2009	66.84	67.13	64.43	64.93
3415	NYSE	PSA	Fri, Jun 12, 2009	65.62	67.80	65.20	67.66
3414	NYSE	PSA	Thu, Jun 11, 2009	66.21	66.83	65.57	65.61
3413	NYSE	PSA	Wed, Jun 10, 2009	67.13	67.25	65.15	66.34
3412	NYSE	PSA	Tue, Jun 9, 2009	66.71	66.85	65.54	66.57
3411	NYSE	PSA	Mon, Jun 8, 2009	65.56	67.02	64.90	66.27
3410	NYSE	PSA	Fri, Jun 5, 2009	68.86	68.86	66.00	66.48
3409	NYSE	PSA	Thu, Jun 4, 2009	67.40	68.46	65.84	68.12
3408	NYSE	PSA	Wed, Jun 3, 2009	65.00	66.39	64.86	66.15
3407	NYSE	PSA	Tue, Jun 2, 2009	66.42	66.99	65.12	65.50
3406	NYSE	PSA	Mon, Jun 1, 2009	66.88	68.97	65.71	67.07
3405	NYSE	PSA	Fri, May 29, 2009	65.74	66.65	64.27	66.61
3404	NYSE	PSA	Thu, May 28, 2009	65.56	66.01	63.26	65.55
3403	NYSE	PSA	Wed, May 27, 2009	67.49	67.65	64.55	64.82
3402	NYSE	PSA	Tue, May 26, 2009	64.30	67.73	63.59	67.35
3401	NYSE	PSA	Fri, May 22, 2009	64.55	65.72	63.95	64.05
3400	NYSE	PSA	Thu, May 21, 2009	63.05	65.27	62.54	64.36
3399	NYSE	PSA	Wed, May 20, 2009	65.56	67.24	64.05	64.36
3398	NYSE	PSA	Tue, May 19, 2009	65.34	66.49	64.08	64.69
3397	NYSE	PSA	Mon, May 18, 2009	62.35	66.70	61.78	66.02
3396	NYSE	PSA	Fri, May 15, 2009	62.41	63.34	60.46	61.40
3395	NYSE	PSA	Thu, May 14, 2009	61.79	64.05	61.09	63.43
3394	NYSE	PSA	Wed, May 13, 2009	62.98	63.76	61.44	61.61
3393	NYSE	PSA	Tue, May 12, 2009	63.48	65.50	61.95	64.30
3392	NYSE	PSA	Mon, May 11, 2009	64.89	65.20	62.71	62.93
3391	NYSE	PSA	Fri, May 8, 2009	63.78	66.46	60.88	66.32
3390	NYSE	PSA	Thu, May 7, 2009	67.02	67.03	61.42	62.80
3389	NYSE	PSA	Wed, May 6, 2009	63.81	65.53	61.73	65.17
3388	NYSE	PSA	Tue, May 5, 2009	67.43	67.43	62.65	64.00
3387	NYSE	PSA	Mon, May 4, 2009	66.31	68.86	64.03	68.75
3386	NYSE	PSA	Fri, May 1, 2009	66.61	67.07	63.94	64.66
3385	NYSE	PSA	Thu, Apr 30, 2009	66.62	67.81	65.65	66.86
3384	NYSE	PSA	Wed, Apr 29, 2009	64.52	66.61	63.62	66.40
3383	NYSE	PSA	Tue, Apr 28, 2009	63.85	64.65	62.38	63.10
3382	NYSE	PSA	Mon, Apr 27, 2009	65.71	66.54	62.86	64.51
3381	NYSE	PSA	Fri, Apr 24, 2009	64.16	68.35	63.32	67.06
3380	NYSE	PSA	Thu, Apr 23, 2009	60.72	64.41	60.40	63.91
3379	NYSE	PSA	Wed, Apr 22, 2009	63.44	64.47	60.49	60.49
3378	NYSE	PSA	Tue, Apr 21, 2009	58.69	65.27	57.65	65.27
3377	NYSE	PSA	Mon, Apr 20, 2009	63.55	64.39	59.01	59.29
3376	NYSE	PSA	Fri, Apr 17, 2009	63.99	66.17	62.79	64.83
3375	NYSE	PSA	Thu, Apr 16, 2009	64.40	67.80	61.40	64.59
3374	NYSE	PSA	Wed, Apr 15, 2009	57.68	64.27	57.29	63.82
3373	NYSE	PSA	Tue, Apr 14, 2009	62.89	63.48	58.52	58.95
3372	NYSE	PSA	Mon, Apr 13, 2009	63.89	65.62	62.24	64.45
3371	NYSE	PSA	Thu, Apr 9, 2009	60.97	65.25	60.08	65.03
3370	NYSE	PSA	Wed, Apr 8, 2009	57.55	59.47	57.02	58.79
3369	NYSE	PSA	Tue, Apr 7, 2009	60.72	60.92	56.77	56.92
3368	NYSE	PSA	Mon, Apr 6, 2009	60.89	63.32	60.13	62.27
3367	NYSE	PSA	Fri, Apr 3, 2009	57.77	62.60	56.39	62.11
3366	NYSE	PSA	Thu, Apr 2, 2009	55.65	59.26	54.86	58.38
3365	NYSE	PSA	Wed, Apr 1, 2009	53.79	55.43	53.32	54.75
3364	NYSE	PSA	Tue, Mar 31, 2009	52.06	55.37	52.06	55.25
3363	NYSE	PSA	Mon, Mar 30, 2009	52.47	53.48	51.38	51.74
3362	NYSE	PSA	Fri, Mar 27, 2009	56.07	56.16	53.97	54.14
3361	NYSE	PSA	Thu, Mar 26, 2009	56.61	57.40	52.89	57.40
3360	NYSE	PSA	Wed, Mar 25, 2009	54.62	55.79	51.00	55.04
3359	NYSE	PSA	Tue, Mar 24, 2009	57.94	59.17	53.53	54.42
3358	NYSE	PSA	Mon, Mar 23, 2009	54.48	59.27	53.33	59.19
3357	NYSE	PSA	Fri, Mar 20, 2009	55.69	55.69	51.54	51.54
3356	NYSE	PSA	Thu, Mar 19, 2009	59.55	59.55	55.15	55.69
3355	NYSE	PSA	Wed, Mar 18, 2009	56.31	59.23	54.66	58.67
3354	NYSE	PSA	Tue, Mar 17, 2009	52.51	57.16	52.20	57.10
3353	NYSE	PSA	Mon, Mar 16, 2009	57.41	57.89	52.60	52.82
3352	NYSE	PSA	Fri, Mar 13, 2009	57.67	57.87	54.37	56.77
3351	NYSE	PSA	Thu, Mar 12, 2009	54.48	58.65	54.32	58.07
3350	NYSE	PSA	Wed, Mar 11, 2009	57.94	57.94	53.88	54.91
3349	NYSE	PSA	Tue, Mar 10, 2009	51.84	57.42	50.33	57.42
3348	NYSE	PSA	Mon, Mar 9, 2009	47.44	50.47	47.17	50.30
3347	NYSE	PSA	Fri, Mar 6, 2009	48.23	49.56	45.35	48.83
3346	NYSE	PSA	Thu, Mar 5, 2009	47.16	49.80	47.16	48.05
3345	NYSE	PSA	Wed, Mar 4, 2009	51.55	51.55	49.10	49.95
3344	NYSE	PSA	Tue, Mar 3, 2009	51.52	51.60	48.80	50.06
3343	NYSE	PSA	Mon, Mar 2, 2009	53.75	54.34	49.78	50.30
3342	NYSE	PSA	Fri, Feb 27, 2009	51.45	57.51	51.06	55.48
3341	NYSE	PSA	Thu, Feb 26, 2009	55.22	56.19	52.27	52.43
3340	NYSE	PSA	Wed, Feb 25, 2009	55.20	56.63	52.46	54.03
3339	NYSE	PSA	Tue, Feb 24, 2009	51.97	56.30	51.48	55.83
3338	NYSE	PSA	Mon, Feb 23, 2009	54.79	55.83	51.00	51.37
3337	NYSE	PSA	Fri, Feb 20, 2009	50.11	55.19	49.55	55.07
3336	NYSE	PSA	Thu, Feb 19, 2009	55.81	56.18	51.01	51.56
3335	NYSE	PSA	Wed, Feb 18, 2009	55.08	55.88	52.97	55.14
3334	NYSE	PSA	Tue, Feb 17, 2009	55.03	55.96	53.56	54.00
3333	NYSE	PSA	Fri, Feb 13, 2009	61.46	61.70	57.38	57.52
3332	NYSE	PSA	Thu, Feb 12, 2009	60.85	62.54	58.00	61.92
3331	NYSE	PSA	Wed, Feb 11, 2009	60.60	62.22	59.15	62.03
3330	NYSE	PSA	Tue, Feb 10, 2009	64.74	65.75	59.99	60.39
3329	NYSE	PSA	Mon, Feb 9, 2009	64.91	65.94	63.51	65.75
3328	NYSE	PSA	Fri, Feb 6, 2009	62.65	65.50	61.69	65.01
3327	NYSE	PSA	Thu, Feb 5, 2009	61.60	63.98	59.35	61.73
3326	NYSE	PSA	Wed, Feb 4, 2009	63.01	64.84	61.95	62.59
3325	NYSE	PSA	Tue, Feb 3, 2009	63.30	63.54	60.70	62.45
3324	NYSE	PSA	Mon, Feb 2, 2009	60.60	63.92	59.50	63.58
3323	NYSE	PSA	Fri, Jan 30, 2009	64.74	65.75	60.62	61.87
3322	NYSE	PSA	Thu, Jan 29, 2009	68.99	68.99	63.35	63.67
3321	NYSE	PSA	Wed, Jan 28, 2009	67.25	70.38	65.51	69.99
3320	NYSE	PSA	Tue, Jan 27, 2009	65.17	65.57	63.23	65.38
3319	NYSE	PSA	Mon, Jan 26, 2009	64.56	66.24	62.61	64.11
3318	NYSE	PSA	Fri, Jan 23, 2009	60.06	64.25	60.00	63.87
3317	NYSE	PSA	Thu, Jan 22, 2009	64.42	65.98	61.44	61.79
3316	NYSE	PSA	Wed, Jan 21, 2009	62.65	66.76	59.44	66.59
3315	NYSE	PSA	Tue, Jan 20, 2009	65.05	67.65	59.73	59.92
3314	NYSE	PSA	Fri, Jan 16, 2009	66.32	67.62	63.26	67.34
3313	NYSE	PSA	Thu, Jan 15, 2009	62.78	66.05	60.35	64.59
3312	NYSE	PSA	Wed, Jan 14, 2009	62.90	64.09	62.08	62.93
3311	NYSE	PSA	Tue, Jan 13, 2009	62.29	65.74	61.16	64.82
3310	NYSE	PSA	Mon, Jan 12, 2009	66.45	66.72	63.20	63.74
3309	NYSE	PSA	Fri, Jan 9, 2009	68.29	68.98	65.15	65.61
3308	NYSE	PSA	Thu, Jan 8, 2009	69.03	69.03	66.60	67.65
3307	NYSE	PSA	Wed, Jan 7, 2009	72.26	72.79	69.00	69.26
3306	NYSE	PSA	Tue, Jan 6, 2009	73.06	74.46	71.02	74.08
3305	NYSE	PSA	Mon, Jan 5, 2009	74.65	75.77	71.70	72.09
3304	NYSE	PSA	Fri, Jan 2, 2009	79.50	79.88	75.53	75.58
3303	NYSE	PSA	Wed, Dec 31, 2008	74.95	79.91	74.95	79.50
3302	NYSE	PSA	Tue, Dec 30, 2008	71.03	75.43	71.03	75.07
3301	NYSE	PSA	Mon, Dec 29, 2008	73.42	73.52	70.25	71.81
3300	NYSE	PSA	Fri, Dec 26, 2008	73.34	75.08	72.76	74.75
3299	NYSE	PSA	Wed, Dec 24, 2008	74.10	74.70	73.07	73.64
3298	NYSE	PSA	Tue, Dec 23, 2008	75.19	76.37	73.23	73.76
3297	NYSE	PSA	Mon, Dec 22, 2008	74.10	75.31	71.38	71.97
3296	NYSE	PSA	Fri, Dec 19, 2008	72.37	75.47	70.96	75.31
3295	NYSE	PSA	Thu, Dec 18, 2008	76.76	78.00	70.99	72.03
3294	NYSE	PSA	Wed, Dec 17, 2008	75.55	80.57	73.56	76.99
3293	NYSE	PSA	Tue, Dec 16, 2008	67.98	76.49	67.33	76.49
3292	NYSE	PSA	Mon, Dec 15, 2008	69.55	69.55	65.26	67.44
3291	NYSE	PSA	Fri, Dec 12, 2008	63.03	69.63	61.46	68.78
3290	NYSE	PSA	Thu, Dec 11, 2008	73.25	74.11	63.74	64.55
3289	NYSE	PSA	Wed, Dec 10, 2008	71.61	75.85	70.82	75.59
3288	NYSE	PSA	Tue, Dec 9, 2008	75.75	76.17	70.16	70.87
3287	NYSE	PSA	Mon, Dec 8, 2008	71.03	76.99	69.33	76.99
3286	NYSE	PSA	Fri, Dec 5, 2008	63.52	70.31	63.05	69.51
3285	NYSE	PSA	Thu, Dec 4, 2008	65.29	69.70	64.01	65.22
3284	NYSE	PSA	Wed, Dec 3, 2008	61.79	67.72	61.00	67.01
3283	NYSE	PSA	Tue, Dec 2, 2008	58.36	65.96	58.17	64.78
3282	NYSE	PSA	Mon, Dec 1, 2008	67.79	68.24	55.96	56.84
3281	NYSE	PSA	Fri, Nov 28, 2008	72.65	72.85	69.57	69.89
3280	NYSE	PSA	Wed, Nov 26, 2008	69.78	73.06	67.58	72.91
3279	NYSE	PSA	Tue, Nov 25, 2008	71.06	73.77	66.24	70.72
3278	NYSE	PSA	Mon, Nov 24, 2008	61.08	70.82	60.01	69.05
3277	NYSE	PSA	Fri, Nov 21, 2008	55.23	61.77	54.50	60.00
3276	NYSE	PSA	Thu, Nov 20, 2008	56.31	60.38	52.52	53.82
3275	NYSE	PSA	Wed, Nov 19, 2008	63.90	64.67	56.17	57.47
3274	NYSE	PSA	Tue, Nov 18, 2008	64.05	67.96	60.33	64.59
3273	NYSE	PSA	Mon, Nov 17, 2008	63.99	67.11	62.06	63.95
3272	NYSE	PSA	Fri, Nov 14, 2008	68.65	71.00	63.76	64.46
3271	NYSE	PSA	Thu, Nov 13, 2008	65.81	72.91	64.05	71.33
3270	NYSE	PSA	Wed, Nov 12, 2008	69.11	69.50	65.39	65.75
3269	NYSE	PSA	Tue, Nov 11, 2008	70.93	71.16	68.11	70.49
3268	NYSE	PSA	Mon, Nov 10, 2008	77.09	78.60	71.35	72.29
3267	NYSE	PSA	Fri, Nov 7, 2008	73.79	77.64	72.14	76.00
3266	NYSE	PSA	Thu, Nov 6, 2008	76.37	76.41	70.65	71.62
3265	NYSE	PSA	Wed, Nov 5, 2008	82.15	82.27	74.92	76.16
3264	NYSE	PSA	Tue, Nov 4, 2008	80.90	84.42	80.27	83.81
3263	NYSE	PSA	Mon, Nov 3, 2008	81.78	82.67	78.42	79.62
3262	NYSE	PSA	Fri, Oct 31, 2008	78.10	84.89	76.86	81.50
3261	NYSE	PSA	Thu, Oct 30, 2008	78.25	79.80	75.60	79.29
3260	NYSE	PSA	Wed, Oct 29, 2008	78.93	81.04	73.82	76.25
3259	NYSE	PSA	Tue, Oct 28, 2008	68.27	79.89	66.04	79.70
3258	NYSE	PSA	Mon, Oct 27, 2008	70.12	73.32	65.99	66.49
3257	NYSE	PSA	Fri, Oct 24, 2008	67.45	73.64	67.25	70.13
3256	NYSE	PSA	Thu, Oct 23, 2008	72.71	73.96	65.65	73.67
3255	NYSE	PSA	Wed, Oct 22, 2008	74.00	76.11	68.96	71.10
3254	NYSE	PSA	Tue, Oct 21, 2008	79.50	79.78	75.13	75.46
3253	NYSE	PSA	Mon, Oct 20, 2008	77.65	79.36	75.08	79.11
3252	NYSE	PSA	Fri, Oct 17, 2008	76.07	80.19	73.27	77.07
3251	NYSE	PSA	Thu, Oct 16, 2008	75.38	78.03	70.50	77.03
3250	NYSE	PSA	Wed, Oct 15, 2008	80.67	80.67	71.38	74.52
3249	NYSE	PSA	Tue, Oct 14, 2008	87.90	88.58	76.00	82.80
3248	NYSE	PSA	Mon, Oct 13, 2008	86.96	88.59	81.70	87.92
3247	NYSE	PSA	Fri, Oct 10, 2008	67.83	84.80	66.41	84.80
3246	NYSE	PSA	Thu, Oct 9, 2008	79.76	81.62	70.50	70.50
3245	NYSE	PSA	Wed, Oct 8, 2008	76.09	80.66	75.45	78.45
3244	NYSE	PSA	Tue, Oct 7, 2008	84.29	84.91	76.79	77.64
3243	NYSE	PSA	Mon, Oct 6, 2008	86.08	86.11	82.23	83.97
3242	NYSE	PSA	Fri, Oct 3, 2008	94.50	95.98	87.63	88.02
3241	NYSE	PSA	Thu, Oct 2, 2008	98.33	98.33	91.67	92.74
3240	NYSE	PSA	Wed, Oct 1, 2008	97.95	99.55	96.19	98.81
3239	NYSE	PSA	Tue, Sep 30, 2008	94.63	100.50	91.14	99.01
3238	NYSE	PSA	Mon, Sep 29, 2008	95.44	97.15	90.76	92.50
3237	NYSE	PSA	Fri, Sep 26, 2008	91.28	98.39	90.81	97.67
3236	NYSE	PSA	Thu, Sep 25, 2008	90.13	94.05	89.40	93.33
3235	NYSE	PSA	Wed, Sep 24, 2008	92.03	92.84	89.77	90.97
3234	NYSE	PSA	Tue, Sep 23, 2008	93.02	95.14	90.64	91.69
3233	NYSE	PSA	Mon, Sep 22, 2008	100.11	100.51	90.93	92.80
3232	NYSE	PSA	Fri, Sep 19, 2008	100.63	102.48	96.08	100.77
3231	NYSE	PSA	Thu, Sep 18, 2008	89.52	99.99	87.23	99.99
3230	NYSE	PSA	Wed, Sep 17, 2008	88.96	91.76	86.03	86.84
3229	NYSE	PSA	Tue, Sep 16, 2008	82.39	91.66	82.00	91.30
3228	NYSE	PSA	Mon, Sep 15, 2008	86.75	89.63	81.70	81.70
3227	NYSE	PSA	Fri, Sep 12, 2008	87.52	89.57	86.97	89.51
3226	NYSE	PSA	Thu, Sep 11, 2008	84.49	88.94	83.95	88.83
3225	NYSE	PSA	Wed, Sep 10, 2008	89.37	89.53	84.75	86.24
3224	NYSE	PSA	Tue, Sep 9, 2008	92.89	93.00	87.17	88.41
3223	NYSE	PSA	Mon, Sep 8, 2008	91.99	93.54	90.21	93.10
3222	NYSE	PSA	Fri, Sep 5, 2008	88.50	88.79	86.47	88.52
3221	NYSE	PSA	Thu, Sep 4, 2008	90.13	91.62	88.81	89.00
3220	NYSE	PSA	Wed, Sep 3, 2008	90.60	91.78	89.98	91.61
3219	NYSE	PSA	Tue, Sep 2, 2008	90.91	91.77	89.88	91.06
3218	NYSE	PSA	Fri, Aug 29, 2008	88.79	89.64	87.85	88.32
3217	NYSE	PSA	Thu, Aug 28, 2008	87.56	90.12	87.56	89.74
3216	NYSE	PSA	Wed, Aug 27, 2008	87.00	88.17	85.74	87.25
3215	NYSE	PSA	Tue, Aug 26, 2008	85.82	87.10	84.16	86.57
3214	NYSE	PSA	Mon, Aug 25, 2008	87.34	87.60	84.96	85.34
3213	NYSE	PSA	Fri, Aug 22, 2008	85.52	88.95	85.25	88.19
3212	NYSE	PSA	Thu, Aug 21, 2008	84.92	85.45	84.02	84.52
3211	NYSE	PSA	Wed, Aug 20, 2008	85.10	86.36	83.80	86.12
3210	NYSE	PSA	Tue, Aug 19, 2008	86.38	86.64	84.25	84.88
3209	NYSE	PSA	Mon, Aug 18, 2008	88.54	89.34	86.96	88.00
3208	NYSE	PSA	Fri, Aug 15, 2008	87.83	89.28	86.73	88.44
3207	NYSE	PSA	Thu, Aug 14, 2008	83.59	88.80	83.59	87.84
3206	NYSE	PSA	Wed, Aug 13, 2008	86.40	87.00	83.90	85.28
3205	NYSE	PSA	Tue, Aug 12, 2008	88.05	88.78	85.50	86.45
3204	NYSE	PSA	Mon, Aug 11, 2008	86.58	89.31	83.01	88.27
3203	NYSE	PSA	Fri, Aug 8, 2008	80.38	89.19	80.25	87.00
3202	NYSE	PSA	Thu, Aug 7, 2008	81.83	83.53	78.87	80.11
3201	NYSE	PSA	Wed, Aug 6, 2008	85.25	85.39	83.80	84.30
3200	NYSE	PSA	Tue, Aug 5, 2008	82.77	86.04	81.79	85.75
3199	NYSE	PSA	Mon, Aug 4, 2008	80.92	82.62	79.68	81.57
3198	NYSE	PSA	Fri, Aug 1, 2008	82.04	82.23	79.79	81.32
3197	NYSE	PSA	Thu, Jul 31, 2008	82.50	83.44	81.06	81.89
3196	NYSE	PSA	Wed, Jul 30, 2008	85.06	85.06	80.65	83.70
3195	NYSE	PSA	Tue, Jul 29, 2008	80.09	85.29	80.01	84.53
3194	NYSE	PSA	Mon, Jul 28, 2008	82.04	82.38	78.87	79.70
3193	NYSE	PSA	Fri, Jul 25, 2008	80.58	82.42	78.85	81.97
3192	NYSE	PSA	Thu, Jul 24, 2008	85.93	86.41	79.29	79.79
3191	NYSE	PSA	Wed, Jul 23, 2008	84.85	86.99	83.54	85.49
3190	NYSE	PSA	Tue, Jul 22, 2008	81.24	84.98	79.51	84.70
3189	NYSE	PSA	Mon, Jul 21, 2008	82.00	82.70	79.81	82.20
3188	NYSE	PSA	Fri, Jul 18, 2008	83.90	84.68	82.70	84.39
3187	NYSE	PSA	Thu, Jul 17, 2008	82.12	84.47	80.01	83.87
3186	NYSE	PSA	Wed, Jul 16, 2008	76.95	82.39	75.07	81.65
3185	NYSE	PSA	Tue, Jul 15, 2008	75.53	79.76	75.00	76.69
3184	NYSE	PSA	Mon, Jul 14, 2008	79.63	80.36	75.50	75.84
3183	NYSE	PSA	Fri, Jul 11, 2008	76.01	81.13	76.01	78.39
3182	NYSE	PSA	Thu, Jul 10, 2008	76.50	78.98	76.20	78.00
3181	NYSE	PSA	Wed, Jul 9, 2008	82.29	82.85	76.24	76.39
3180	NYSE	PSA	Tue, Jul 8, 2008	77.71	84.24	76.65	82.49
3179	NYSE	PSA	Mon, Jul 7, 2008	80.42	80.90	77.39	77.41
3178	NYSE	PSA	Thu, Jul 3, 2008	81.30	81.66	79.52	80.06
3177	NYSE	PSA	Wed, Jul 2, 2008	81.40	82.59	79.98	80.34
3176	NYSE	PSA	Tue, Jul 1, 2008	79.49	81.33	78.98	81.33
3175	NYSE	PSA	Mon, Jun 30, 2008	81.26	81.87	78.85	80.79
3174	NYSE	PSA	Fri, Jun 27, 2008	80.50	80.92	79.43	79.59
3173	NYSE	PSA	Thu, Jun 26, 2008	82.20	83.35	80.87	80.96
3172	NYSE	PSA	Wed, Jun 25, 2008	81.61	84.37	81.55	83.17
3171	NYSE	PSA	Tue, Jun 24, 2008	80.27	82.24	79.07	81.55
3170	NYSE	PSA	Mon, Jun 23, 2008	82.51	82.67	80.23	80.31
3169	NYSE	PSA	Fri, Jun 20, 2008	81.98	83.08	80.27	82.14
3168	NYSE	PSA	Thu, Jun 19, 2008	80.00	83.13	79.75	82.89
3167	NYSE	PSA	Wed, Jun 18, 2008	81.64	81.88	79.72	80.36
3166	NYSE	PSA	Tue, Jun 17, 2008	85.89	85.94	81.82	81.82
3165	NYSE	PSA	Mon, Jun 16, 2008	81.56	85.52	80.58	85.52
3164	NYSE	PSA	Fri, Jun 13, 2008	83.66	85.87	82.78	85.85
3163	NYSE	PSA	Thu, Jun 12, 2008	84.91	85.15	82.18	82.84
3162	NYSE	PSA	Wed, Jun 11, 2008	84.58	85.16	83.56	83.93
3161	NYSE	PSA	Tue, Jun 10, 2008	84.50	85.89	83.60	85.45
3160	NYSE	PSA	Mon, Jun 9, 2008	85.87	87.15	85.10	85.49
3159	NYSE	PSA	Fri, Jun 6, 2008	89.17	89.32	85.28	85.73
3158	NYSE	PSA	Thu, Jun 5, 2008	88.00	90.07	87.65	90.06
3157	NYSE	PSA	Wed, Jun 4, 2008	87.03	88.69	86.58	87.85
3156	NYSE	PSA	Tue, Jun 3, 2008	86.03	87.35	85.61	86.94
3155	NYSE	PSA	Mon, Jun 2, 2008	87.61	87.79	85.34	85.42
3154	NYSE	PSA	Fri, May 30, 2008	87.49	88.96	86.82	88.13
3153	NYSE	PSA	Thu, May 29, 2008	85.67	87.76	85.44	87.68
3152	NYSE	PSA	Wed, May 28, 2008	87.63	87.63	85.35	86.11
3151	NYSE	PSA	Tue, May 27, 2008	86.02	87.00	85.49	86.99
3150	NYSE	PSA	Fri, May 23, 2008	85.80	86.25	85.17	85.59
3149	NYSE	PSA	Thu, May 22, 2008	85.12	86.60	84.79	86.03
3148	NYSE	PSA	Wed, May 21, 2008	86.95	88.50	85.40	85.40
3147	NYSE	PSA	Tue, May 20, 2008	88.20	88.45	86.70	87.20
3146	NYSE	PSA	Mon, May 19, 2008	89.27	89.64	87.97	88.65
3145	NYSE	PSA	Fri, May 16, 2008	89.22	90.01	88.74	89.52
3144	NYSE	PSA	Thu, May 15, 2008	87.89	89.54	87.54	89.51
3143	NYSE	PSA	Wed, May 14, 2008	89.80	89.90	87.17	87.85
3142	NYSE	PSA	Tue, May 13, 2008	87.93	89.55	87.93	89.53
3141	NYSE	PSA	Mon, May 12, 2008	84.00	87.01	83.01	87.01
3140	NYSE	PSA	Fri, May 9, 2008	90.00	90.00	85.86	86.26
3139	NYSE	PSA	Thu, May 8, 2008	91.81	92.46	91.15	91.81
3138	NYSE	PSA	Wed, May 7, 2008	93.32	94.34	91.24	91.36
3137	NYSE	PSA	Tue, May 6, 2008	91.88	94.48	91.83	93.72
3136	NYSE	PSA	Mon, May 5, 2008	91.46	93.81	91.20	93.32
3135	NYSE	PSA	Fri, May 2, 2008	95.24	95.44	91.83	92.10
3134	NYSE	PSA	Thu, May 1, 2008	91.18	93.38	90.78	93.38
3133	NYSE	PSA	Wed, Apr 30, 2008	93.50	93.90	90.66	90.70
3132	NYSE	PSA	Tue, Apr 29, 2008	95.51	95.62	92.78	92.80
3131	NYSE	PSA	Mon, Apr 28, 2008	96.43	96.92	95.26	95.50
3130	NYSE	PSA	Fri, Apr 25, 2008	97.58	98.01	96.26	96.79
3129	NYSE	PSA	Thu, Apr 24, 2008	94.05	97.15	93.54	97.12
3128	NYSE	PSA	Wed, Apr 23, 2008	94.80	95.44	93.56	94.44
3127	NYSE	PSA	Tue, Apr 22, 2008	93.40	94.39	92.49	94.10
3126	NYSE	PSA	Mon, Apr 21, 2008	93.80	94.21	92.79	93.50
3125	NYSE	PSA	Fri, Apr 18, 2008	96.56	96.75	93.58	94.46
3124	NYSE	PSA	Thu, Apr 17, 2008	95.30	95.62	94.44	95.15
3123	NYSE	PSA	Wed, Apr 16, 2008	93.78	96.08	93.08	96.04
3122	NYSE	PSA	Tue, Apr 15, 2008	91.15	92.91	91.15	92.91
3121	NYSE	PSA	Mon, Apr 14, 2008	89.53	91.83	89.17	90.20
3120	NYSE	PSA	Fri, Apr 11, 2008	90.55	91.13	89.63	89.79
3119	NYSE	PSA	Thu, Apr 10, 2008	89.41	92.42	89.09	91.75
3118	NYSE	PSA	Wed, Apr 9, 2008	90.77	91.40	89.30	89.51
3117	NYSE	PSA	Tue, Apr 8, 2008	91.73	91.89	90.38	90.52
3116	NYSE	PSA	Mon, Apr 7, 2008	91.72	93.00	90.85	92.24
3115	NYSE	PSA	Fri, Apr 4, 2008	92.76	92.80	90.27	90.76
3114	NYSE	PSA	Thu, Apr 3, 2008	91.01	92.80	90.71	92.80
3113	NYSE	PSA	Wed, Apr 2, 2008	94.52	94.52	91.20	91.89
3112	NYSE	PSA	Tue, Apr 1, 2008	90.70	94.60	89.02	94.52
3111	NYSE	PSA	Mon, Mar 31, 2008	88.13	91.29	88.13	88.62
3110	NYSE	PSA	Fri, Mar 28, 2008	88.95	89.56	88.00	88.20
3109	NYSE	PSA	Thu, Mar 27, 2008	89.40	90.32	88.35	88.45
3108	NYSE	PSA	Wed, Mar 26, 2008	89.70	90.67	88.81	89.08
3107	NYSE	PSA	Tue, Mar 25, 2008	91.47	91.47	88.69	90.21
3106	NYSE	PSA	Mon, Mar 24, 2008	92.84	94.98	91.22	94.50
3105	NYSE	PSA	Thu, Mar 20, 2008	89.61	92.30	88.95	91.99
3104	NYSE	PSA	Wed, Mar 19, 2008	90.08	90.85	89.00	89.50
3103	NYSE	PSA	Tue, Mar 18, 2008	86.34	89.92	85.90	89.33
3102	NYSE	PSA	Mon, Mar 17, 2008	82.66	85.23	82.47	84.56
3101	NYSE	PSA	Fri, Mar 14, 2008	86.18	87.35	82.86	85.03
3100	NYSE	PSA	Thu, Mar 13, 2008	82.48	86.99	80.58	86.18
3099	NYSE	PSA	Wed, Mar 12, 2008	84.32	85.79	83.73	83.80
3098	NYSE	PSA	Tue, Mar 11, 2008	80.92	85.32	80.72	84.94
3097	NYSE	PSA	Mon, Mar 10, 2008	78.84	79.95	78.52	79.20
3096	NYSE	PSA	Fri, Mar 7, 2008	77.50	79.95	76.96	78.92
3095	NYSE	PSA	Thu, Mar 6, 2008	80.75	80.90	77.64	77.80
3094	NYSE	PSA	Wed, Mar 5, 2008	81.60	82.78	80.13	81.18
3093	NYSE	PSA	Tue, Mar 4, 2008	81.74	81.92	79.63	81.26
3092	NYSE	PSA	Mon, Mar 3, 2008	80.03	82.90	80.03	82.63
3091	NYSE	PSA	Fri, Feb 29, 2008	81.23	82.75	80.70	81.36
3090	NYSE	PSA	Thu, Feb 28, 2008	81.09	83.06	81.06	81.79
3089	NYSE	PSA	Wed, Feb 27, 2008	80.01	81.10	79.43	80.48
3088	NYSE	PSA	Tue, Feb 26, 2008	79.48	80.86	78.80	80.50
3087	NYSE	PSA	Mon, Feb 25, 2008	76.86	80.09	75.76	80.09
3086	NYSE	PSA	Fri, Feb 22, 2008	75.37	76.96	73.77	76.96
3085	NYSE	PSA	Thu, Feb 21, 2008	75.98	76.99	74.81	75.05
3084	NYSE	PSA	Wed, Feb 20, 2008	72.28	75.87	72.23	75.87
3083	NYSE	PSA	Tue, Feb 19, 2008	74.78	75.28	72.51	72.97
3082	NYSE	PSA	Fri, Feb 15, 2008	73.40	74.22	72.37	74.01
3081	NYSE	PSA	Thu, Feb 14, 2008	75.08	75.68	73.56	73.57
3080	NYSE	PSA	Wed, Feb 13, 2008	75.40	75.96	73.77	75.24
3079	NYSE	PSA	Tue, Feb 12, 2008	73.29	75.02	73.19	74.59
3078	NYSE	PSA	Mon, Feb 11, 2008	73.85	74.31	72.26	72.64
3077	NYSE	PSA	Fri, Feb 8, 2008	76.35	77.01	72.90	73.74
3076	NYSE	PSA	Thu, Feb 7, 2008	75.93	77.19	74.95	77.14
3075	NYSE	PSA	Wed, Feb 6, 2008	77.45	78.35	76.06	76.19
3074	NYSE	PSA	Tue, Feb 5, 2008	78.64	80.20	77.08	77.08
3073	NYSE	PSA	Mon, Feb 4, 2008	80.82	81.04	78.80	80.43
3072	NYSE	PSA	Fri, Feb 1, 2008	78.54	81.35	77.50	81.07
3071	NYSE	PSA	Thu, Jan 31, 2008	77.04	79.27	74.36	78.07
3070	NYSE	PSA	Wed, Jan 30, 2008	78.91	80.43	76.71	76.81
3069	NYSE	PSA	Tue, Jan 29, 2008	80.10	80.17	78.33	78.63
3068	NYSE	PSA	Mon, Jan 28, 2008	77.80	79.93	75.57	79.90
3067	NYSE	PSA	Fri, Jan 25, 2008	79.39	79.85	76.42	76.92
3066	NYSE	PSA	Thu, Jan 24, 2008	80.63	80.63	76.62	78.78
3065	NYSE	PSA	Wed, Jan 23, 2008	73.17	81.42	72.58	80.45
3064	NYSE	PSA	Tue, Jan 22, 2008	69.03	74.92	68.22	74.66
3063	NYSE	PSA	Fri, Jan 18, 2008	72.17	73.62	70.64	72.02
3062	NYSE	PSA	Thu, Jan 17, 2008	72.68	73.70	71.42	72.03
3061	NYSE	PSA	Wed, Jan 16, 2008	71.65	73.85	71.50	72.19
3060	NYSE	PSA	Tue, Jan 15, 2008	71.65	73.07	70.70	71.77
3059	NYSE	PSA	Mon, Jan 14, 2008	72.30	73.30	70.28	73.05
3058	NYSE	PSA	Fri, Jan 11, 2008	71.19	72.96	69.09	71.86
3057	NYSE	PSA	Thu, Jan 10, 2008	68.81	72.88	68.53	71.73
3056	NYSE	PSA	Wed, Jan 9, 2008	67.04	69.73	65.66	69.47
3055	NYSE	PSA	Tue, Jan 8, 2008	69.99	72.13	66.48	66.78
3054	NYSE	PSA	Mon, Jan 7, 2008	70.40	70.72	68.52	69.92
3053	NYSE	PSA	Fri, Jan 4, 2008	72.03	72.03	69.91	69.91
3052	NYSE	PSA	Thu, Jan 3, 2008	74.63	74.89	72.15	72.57
3051	NYSE	PSA	Wed, Jan 2, 2008	73.56	75.11	73.00	74.04
3050	NYSE	PSA	Mon, Dec 31, 2007	72.78	74.20	72.78	73.41
3049	NYSE	PSA	Fri, Dec 28, 2007	75.86	76.23	72.48	73.16
3048	NYSE	PSA	Thu, Dec 27, 2007	77.13	77.66	74.70	74.97
3047	NYSE	PSA	Wed, Dec 26, 2007	79.00	79.13	77.46	77.59
3046	NYSE	PSA	Mon, Dec 24, 2007	77.00	79.80	77.00	79.72
3045	NYSE	PSA	Fri, Dec 21, 2007	76.00	77.38	75.93	76.98
3044	NYSE	PSA	Thu, Dec 20, 2007	75.62	75.81	73.80	75.50
3043	NYSE	PSA	Wed, Dec 19, 2007	74.67	75.57	73.75	75.21
3042	NYSE	PSA	Tue, Dec 18, 2007	73.78	75.21	72.43	74.51
3041	NYSE	PSA	Mon, Dec 17, 2007	72.55	74.05	71.69	73.00
3040	NYSE	PSA	Fri, Dec 14, 2007	75.76	76.44	73.00	73.01
3039	NYSE	PSA	Thu, Dec 13, 2007	76.57	77.44	74.83	76.54
3038	NYSE	PSA	Wed, Dec 12, 2007	78.59	80.95	75.86	76.95
3037	NYSE	PSA	Tue, Dec 11, 2007	82.00	83.00	76.71	76.71
3036	NYSE	PSA	Mon, Dec 10, 2007	79.22	81.81	79.12	81.81
3035	NYSE	PSA	Fri, Dec 7, 2007	79.68	80.99	78.95	79.22
3034	NYSE	PSA	Thu, Dec 6, 2007	77.43	80.32	76.80	80.18
3033	NYSE	PSA	Wed, Dec 5, 2007	74.86	77.56	74.86	77.55
3032	NYSE	PSA	Tue, Dec 4, 2007	75.94	76.76	74.30	74.30
3031	NYSE	PSA	Mon, Dec 3, 2007	76.73	77.24	75.70	76.24
3030	NYSE	PSA	Fri, Nov 30, 2007	76.76	78.79	76.76	77.34
3029	NYSE	PSA	Thu, Nov 29, 2007	75.79	77.02	74.33	76.00
3028	NYSE	PSA	Wed, Nov 28, 2007	74.24	76.57	74.24	76.19
3027	NYSE	PSA	Tue, Nov 27, 2007	72.07	74.06	71.73	74.06
3026	NYSE	PSA	Mon, Nov 26, 2007	74.13	75.45	71.54	71.84
3025	NYSE	PSA	Fri, Nov 23, 2007	75.15	76.75	75.12	76.25
3024	NYSE	PSA	Wed, Nov 21, 2007	73.00	74.95	72.51	74.72
3023	NYSE	PSA	Tue, Nov 20, 2007	74.31	76.36	72.47	73.96
3022	NYSE	PSA	Mon, Nov 19, 2007	74.89	75.92	74.13	74.45
3021	NYSE	PSA	Fri, Nov 16, 2007	77.20	77.36	74.44	75.19
3020	NYSE	PSA	Thu, Nov 15, 2007	76.11	77.94	75.37	76.53
3019	NYSE	PSA	Wed, Nov 14, 2007	78.89	79.85	76.78	77.12
3018	NYSE	PSA	Tue, Nov 13, 2007	77.03	79.04	76.69	78.81
3017	NYSE	PSA	Mon, Nov 12, 2007	75.36	77.92	75.15	76.20
3016	NYSE	PSA	Fri, Nov 9, 2007	70.29	76.72	70.29	75.08
3015	NYSE	PSA	Thu, Nov 8, 2007	71.50	72.76	70.64	71.95
3014	NYSE	PSA	Wed, Nov 7, 2007	73.92	73.92	70.88	70.88
3013	NYSE	PSA	Tue, Nov 6, 2007	74.59	74.93	72.76	74.27
3012	NYSE	PSA	Mon, Nov 5, 2007	74.25	75.75	74.10	74.53
3011	NYSE	PSA	Fri, Nov 2, 2007	76.63	77.00	74.19	75.77
3010	NYSE	PSA	Thu, Nov 1, 2007	80.00	80.10	76.24	76.92
3009	NYSE	PSA	Wed, Oct 31, 2007	79.35	80.97	78.63	80.97
3008	NYSE	PSA	Tue, Oct 30, 2007	79.04	80.07	78.40	79.15
3007	NYSE	PSA	Mon, Oct 29, 2007	78.70	79.42	77.46	78.38
3006	NYSE	PSA	Fri, Oct 26, 2007	78.67	79.53	77.26	78.48
3005	NYSE	PSA	Thu, Oct 25, 2007	77.57	78.71	76.41	78.02
3004	NYSE	PSA	Wed, Oct 24, 2007	76.97	77.89	75.07	77.71
3003	NYSE	PSA	Tue, Oct 23, 2007	76.87	77.92	76.38	77.47
3002	NYSE	PSA	Mon, Oct 22, 2007	75.11	76.71	74.46	76.55
3001	NYSE	PSA	Fri, Oct 19, 2007	77.80	77.83	75.48	75.67
3000	NYSE	PSA	Thu, Oct 18, 2007	77.80	79.26	76.31	78.12
2999	NYSE	PSA	Wed, Oct 17, 2007	79.27	79.36	76.18	78.32
2998	NYSE	PSA	Tue, Oct 16, 2007	80.71	80.71	78.56	78.64
2997	NYSE	PSA	Mon, Oct 15, 2007	82.95	83.03	80.46	80.70
2996	NYSE	PSA	Fri, Oct 12, 2007	83.15	83.25	81.93	82.65
2995	NYSE	PSA	Thu, Oct 11, 2007	83.96	84.86	82.48	82.75
2994	NYSE	PSA	Wed, Oct 10, 2007	84.10	84.26	82.93	83.88
2993	NYSE	PSA	Tue, Oct 9, 2007	83.70	84.10	81.80	84.10
2992	NYSE	PSA	Mon, Oct 8, 2007	83.76	84.13	82.76	83.13
2991	NYSE	PSA	Fri, Oct 5, 2007	83.90	85.58	83.76	85.45
2990	NYSE	PSA	Thu, Oct 4, 2007	83.39	83.85	82.34	83.61
2989	NYSE	PSA	Wed, Oct 3, 2007	82.58	83.43	82.00	82.73
2988	NYSE	PSA	Tue, Oct 2, 2007	80.82	83.00	80.82	82.95
2987	NYSE	PSA	Mon, Oct 1, 2007	78.65	80.91	78.65	80.90
2986	NYSE	PSA	Fri, Sep 28, 2007	78.67	78.79	77.12	78.65
2985	NYSE	PSA	Thu, Sep 27, 2007	78.50	79.62	78.01	78.67
2984	NYSE	PSA	Wed, Sep 26, 2007	78.69	79.12	77.64	78.17
2983	NYSE	PSA	Tue, Sep 25, 2007	79.19	79.45	78.17	78.34
2982	NYSE	PSA	Mon, Sep 24, 2007	77.90	80.31	77.90	79.86
2981	NYSE	PSA	Fri, Sep 21, 2007	78.92	79.30	77.62	77.67
2980	NYSE	PSA	Thu, Sep 20, 2007	79.92	79.95	77.97	77.97
2979	NYSE	PSA	Wed, Sep 19, 2007	79.60	81.10	79.18	79.77
2978	NYSE	PSA	Tue, Sep 18, 2007	77.50	79.47	76.77	78.95
2977	NYSE	PSA	Mon, Sep 17, 2007	76.40	77.41	75.67	76.95
2976	NYSE	PSA	Fri, Sep 14, 2007	75.80	76.84	74.79	76.59
2975	NYSE	PSA	Thu, Sep 13, 2007	74.27	77.14	74.10	76.45
2974	NYSE	PSA	Wed, Sep 12, 2007	73.13	74.00	72.17	73.72
2973	NYSE	PSA	Tue, Sep 11, 2007	72.88	73.84	72.57	73.20
2972	NYSE	PSA	Mon, Sep 10, 2007	73.96	74.28	71.97	72.70
2971	NYSE	PSA	Fri, Sep 7, 2007	75.60	75.62	74.13	74.23
2970	NYSE	PSA	Thu, Sep 6, 2007	75.65	76.97	74.42	76.79
2969	NYSE	PSA	Wed, Sep 5, 2007	76.84	76.98	74.92	75.41
2968	NYSE	PSA	Tue, Sep 4, 2007	75.90	78.64	75.36	77.69
2967	NYSE	PSA	Fri, Aug 31, 2007	74.57	76.85	74.26	75.78
2966	NYSE	PSA	Thu, Aug 30, 2007	72.64	73.98	72.10	73.60
2965	NYSE	PSA	Wed, Aug 29, 2007	70.80	73.38	70.56	73.38
2964	NYSE	PSA	Tue, Aug 28, 2007	73.34	73.45	70.38	70.38
2963	NYSE	PSA	Mon, Aug 27, 2007	75.17	75.48	73.61	73.61
2962	NYSE	PSA	Fri, Aug 24, 2007	75.38	75.98	74.31	75.37
2961	NYSE	PSA	Thu, Aug 23, 2007	77.53	77.72	75.05	75.71
2960	NYSE	PSA	Wed, Aug 22, 2007	77.00	78.79	76.66	77.43
2959	NYSE	PSA	Tue, Aug 21, 2007	75.62	76.37	74.85	76.34
2958	NYSE	PSA	Mon, Aug 20, 2007	74.95	76.65	74.21	75.85
2957	NYSE	PSA	Fri, Aug 17, 2007	77.99	79.25	74.30	75.17
2956	NYSE	PSA	Thu, Aug 16, 2007	69.77	73.42	68.09	72.81
2955	NYSE	PSA	Wed, Aug 15, 2007	69.09	72.12	69.04	69.24
2954	NYSE	PSA	Tue, Aug 14, 2007	70.27	71.15	69.17	69.60
2953	NYSE	PSA	Mon, Aug 13, 2007	72.50	72.90	70.54	70.61
2952	NYSE	PSA	Fri, Aug 10, 2007	75.05	75.23	71.33	71.58
2951	NYSE	PSA	Thu, Aug 9, 2007	72.36	79.34	71.61	75.83
2950	NYSE	PSA	Wed, Aug 8, 2007	73.70	77.91	73.70	77.00
2949	NYSE	PSA	Tue, Aug 7, 2007	74.47	74.90	71.45	73.71
2948	NYSE	PSA	Mon, Aug 6, 2007	72.50	73.45	70.19	73.40
2947	NYSE	PSA	Fri, Aug 3, 2007	73.65	75.38	71.66	71.92
2946	NYSE	PSA	Thu, Aug 2, 2007	72.48	74.70	72.01	74.23
2945	NYSE	PSA	Wed, Aug 1, 2007	70.06	73.03	69.66	72.20
2944	NYSE	PSA	Tue, Jul 31, 2007	71.60	73.05	70.00	70.09
2943	NYSE	PSA	Mon, Jul 30, 2007	69.85	71.45	69.58	70.83
2942	NYSE	PSA	Fri, Jul 27, 2007	69.08	71.96	69.08	69.70
2941	NYSE	PSA	Thu, Jul 26, 2007	70.76	72.14	68.83	70.77
2940	NYSE	PSA	Wed, Jul 25, 2007	73.60	74.48	71.32	72.43
2939	NYSE	PSA	Tue, Jul 24, 2007	74.75	76.20	73.20	73.61
2938	NYSE	PSA	Mon, Jul 23, 2007	76.68	76.99	74.80	74.80
2937	NYSE	PSA	Fri, Jul 20, 2007	77.00	77.70	75.50	76.14
2936	NYSE	PSA	Thu, Jul 19, 2007	77.36	78.43	77.10	78.11
2935	NYSE	PSA	Wed, Jul 18, 2007	76.58	77.05	75.25	76.91
2934	NYSE	PSA	Tue, Jul 17, 2007	79.00	79.20	77.27	77.95
2933	NYSE	PSA	Mon, Jul 16, 2007	78.65	79.84	78.52	78.75
2932	NYSE	PSA	Fri, Jul 13, 2007	77.50	78.79	76.52	78.75
2931	NYSE	PSA	Thu, Jul 12, 2007	76.35	77.62	75.83	77.62
2930	NYSE	PSA	Wed, Jul 11, 2007	76.44	76.79	75.31	76.55
2929	NYSE	PSA	Tue, Jul 10, 2007	79.27	79.67	76.77	76.91
2928	NYSE	PSA	Mon, Jul 9, 2007	80.65	80.86	79.61	80.67
2927	NYSE	PSA	Fri, Jul 6, 2007	80.31	80.81	79.60	80.48
2926	NYSE	PSA	Thu, Jul 5, 2007	80.20	82.11	80.00	80.31
2925	NYSE	PSA	Tue, Jul 3, 2007	78.93	79.70	78.65	79.25
2924	NYSE	PSA	Mon, Jul 2, 2007	77.00	79.17	75.96	79.17
2923	NYSE	PSA	Fri, Jun 29, 2007	78.36	79.16	76.32	76.82
2922	NYSE	PSA	Thu, Jun 28, 2007	79.57	80.39	78.12	78.12
2921	NYSE	PSA	Wed, Jun 27, 2007	77.55	79.95	74.28	79.61
2920	NYSE	PSA	Tue, Jun 26, 2007	77.85	78.17	76.90	77.55
2919	NYSE	PSA	Mon, Jun 25, 2007	78.43	79.55	77.11	77.61
2918	NYSE	PSA	Fri, Jun 22, 2007	79.10	79.66	78.14	79.05
2917	NYSE	PSA	Thu, Jun 21, 2007	79.91	80.00	77.74	79.48
2916	NYSE	PSA	Wed, Jun 20, 2007	82.69	82.69	80.34	80.34
2915	NYSE	PSA	Tue, Jun 19, 2007	82.65	82.86	81.53	82.69
2914	NYSE	PSA	Mon, Jun 18, 2007	82.66	83.30	82.49	82.65
2913	NYSE	PSA	Fri, Jun 15, 2007	82.65	83.60	82.60	83.05
2912	NYSE	PSA	Thu, Jun 14, 2007	82.62	83.09	81.59	81.83
2911	NYSE	PSA	Wed, Jun 13, 2007	81.13	83.11	80.82	82.62
2910	NYSE	PSA	Tue, Jun 12, 2007	81.90	82.74	81.17	81.32
2909	NYSE	PSA	Mon, Jun 11, 2007	83.58	84.00	82.48	82.51
2908	NYSE	PSA	Fri, Jun 8, 2007	83.98	84.68	83.14	84.25
2907	NYSE	PSA	Thu, Jun 7, 2007	87.05	87.05	81.95	83.86
2906	NYSE	PSA	Wed, Jun 6, 2007	87.30	87.79	85.89	87.05
2905	NYSE	PSA	Tue, Jun 5, 2007	89.75	90.68	88.06	88.21
2904	NYSE	PSA	Mon, Jun 4, 2007	89.48	90.66	89.07	89.68
2903	NYSE	PSA	Fri, Jun 1, 2007	89.35	90.07	88.10	89.25
2902	NYSE	PSA	Thu, May 31, 2007	89.73	92.15	89.09	89.50
2901	NYSE	PSA	Wed, May 30, 2007	86.58	89.50	84.59	89.40
2900	NYSE	PSA	Tue, May 29, 2007	84.07	85.64	83.19	85.08
2899	NYSE	PSA	Fri, May 25, 2007	83.80	83.80	81.87	82.57
2898	NYSE	PSA	Thu, May 24, 2007	84.80	84.80	81.31	82.09
2897	NYSE	PSA	Wed, May 23, 2007	85.67	86.02	84.15	84.30
2896	NYSE	PSA	Tue, May 22, 2007	84.86	85.37	83.88	85.05
2895	NYSE	PSA	Mon, May 21, 2007	82.90	85.77	82.90	84.61
2894	NYSE	PSA	Fri, May 18, 2007	83.73	83.85	82.26	83.18
2893	NYSE	PSA	Thu, May 17, 2007	85.73	85.75	82.95	83.74
2892	NYSE	PSA	Wed, May 16, 2007	88.15	88.19	85.88	86.18
2891	NYSE	PSA	Tue, May 15, 2007	89.15	89.92	87.67	87.72
2890	NYSE	PSA	Mon, May 14, 2007	88.00	89.42	88.00	88.95
2889	NYSE	PSA	Fri, May 11, 2007	88.89	88.89	87.60	87.98
2888	NYSE	PSA	Thu, May 10, 2007	89.56	89.73	87.86	87.90
2887	NYSE	PSA	Wed, May 9, 2007	89.75	90.20	88.76	89.82
2886	NYSE	PSA	Tue, May 8, 2007	89.90	90.66	89.88	90.06
2885	NYSE	PSA	Mon, May 7, 2007	89.89	90.65	89.89	90.36
2884	NYSE	PSA	Fri, May 4, 2007	91.60	91.63	89.29	89.89
2883	NYSE	PSA	Thu, May 3, 2007	92.15	92.55	91.09	91.68
2882	NYSE	PSA	Wed, May 2, 2007	91.69	92.00	90.72	91.65
2881	NYSE	PSA	Tue, May 1, 2007	93.55	93.64	90.79	91.59
2880	NYSE	PSA	Mon, Apr 30, 2007	93.62	95.50	93.32	93.32
2879	NYSE	PSA	Fri, Apr 27, 2007	95.55	95.78	95.10	95.31
2878	NYSE	PSA	Thu, Apr 26, 2007	96.05	96.59	95.41	95.83
2877	NYSE	PSA	Wed, Apr 25, 2007	96.72	99.36	95.41	96.25
2876	NYSE	PSA	Tue, Apr 24, 2007	97.48	97.53	95.60	96.04
2875	NYSE	PSA	Mon, Apr 23, 2007	95.70	97.58	95.66	97.10
2874	NYSE	PSA	Fri, Apr 20, 2007	96.60	96.71	95.42	95.71
2873	NYSE	PSA	Thu, Apr 19, 2007	96.00	96.16	95.06	95.62
2872	NYSE	PSA	Wed, Apr 18, 2007	94.62	96.78	94.61	96.18
2871	NYSE	PSA	Tue, Apr 17, 2007	93.50	96.57	93.35	96.33
2870	NYSE	PSA	Mon, Apr 16, 2007	94.60	94.99	93.27	93.50
2869	NYSE	PSA	Fri, Apr 13, 2007	93.20	94.13	92.84	93.97
2868	NYSE	PSA	Thu, Apr 12, 2007	94.00	94.11	92.79	93.40
2867	NYSE	PSA	Wed, Apr 11, 2007	94.91	96.54	94.14	94.37
2866	NYSE	PSA	Tue, Apr 10, 2007	96.50	96.99	95.98	96.60
2865	NYSE	PSA	Mon, Apr 9, 2007	96.50	96.60	95.83	96.17
2864	NYSE	PSA	Thu, Apr 5, 2007	97.20	97.56	96.45	96.63
2863	NYSE	PSA	Wed, Apr 4, 2007	97.56	97.65	96.35	97.34
2862	NYSE	PSA	Tue, Apr 3, 2007	96.60	97.58	96.31	97.56
2861	NYSE	PSA	Mon, Apr 2, 2007	94.92	96.28	94.15	96.08
2860	NYSE	PSA	Fri, Mar 30, 2007	93.88	95.12	93.67	94.67
2859	NYSE	PSA	Thu, Mar 29, 2007	94.63	95.25	93.55	93.88
2858	NYSE	PSA	Wed, Mar 28, 2007	93.70	95.01	92.43	93.76
2857	NYSE	PSA	Tue, Mar 27, 2007	95.20	95.58	93.75	94.26
2856	NYSE	PSA	Mon, Mar 26, 2007	97.58	97.58	94.92	95.82
2855	NYSE	PSA	Fri, Mar 23, 2007	97.40	98.47	97.15	97.48
2854	NYSE	PSA	Thu, Mar 22, 2007	97.79	98.16	96.89	97.28
2853	NYSE	PSA	Wed, Mar 21, 2007	96.00	98.16	95.05	97.79
2852	NYSE	PSA	Tue, Mar 20, 2007	94.89	95.90	94.44	95.77
2851	NYSE	PSA	Mon, Mar 19, 2007	96.76	97.10	95.95	96.65
2850	NYSE	PSA	Fri, Mar 16, 2007	97.46	97.71	95.60	95.79
2849	NYSE	PSA	Thu, Mar 15, 2007	95.48	97.61	95.48	97.47
2848	NYSE	PSA	Wed, Mar 14, 2007	95.10	96.16	93.56	95.74
2847	NYSE	PSA	Tue, Mar 13, 2007	97.15	97.69	94.80	94.90
2846	NYSE	PSA	Mon, Mar 12, 2007	98.98	99.60	97.72	98.70
2845	NYSE	PSA	Fri, Mar 9, 2007	97.94	99.27	97.75	99.18
2844	NYSE	PSA	Thu, Mar 8, 2007	97.09	99.11	97.09	97.67
2843	NYSE	PSA	Wed, Mar 7, 2007	97.67	97.81	95.39	96.28
2842	NYSE	PSA	Tue, Mar 6, 2007	95.50	98.18	95.50	97.84
2841	NYSE	PSA	Mon, Mar 5, 2007	96.52	97.69	94.45	94.60
2840	NYSE	PSA	Fri, Mar 2, 2007	100.00	100.46	97.67	97.68
2839	NYSE	PSA	Thu, Mar 1, 2007	99.30	102.06	97.23	100.52
2838	NYSE	PSA	Wed, Feb 28, 2007	103.98	105.08	100.93	101.27
2837	NYSE	PSA	Tue, Feb 27, 2007	105.93	106.76	102.00	102.00
2836	NYSE	PSA	Mon, Feb 26, 2007	106.55	108.90	104.51	106.35
2835	NYSE	PSA	Fri, Feb 23, 2007	109.24	109.58	105.56	106.37
2834	NYSE	PSA	Thu, Feb 22, 2007	111.45	111.50	109.69	109.94
2833	NYSE	PSA	Wed, Feb 21, 2007	112.33	112.69	110.94	111.35
2832	NYSE	PSA	Tue, Feb 20, 2007	111.95	113.00	110.50	112.78
2831	NYSE	PSA	Fri, Feb 16, 2007	111.30	112.50	110.33	111.95
2830	NYSE	PSA	Thu, Feb 15, 2007	110.74	112.39	110.21	111.62
2829	NYSE	PSA	Wed, Feb 14, 2007	112.55	112.55	109.75	110.31
2828	NYSE	PSA	Tue, Feb 13, 2007	109.70	111.17	108.30	110.87
2827	NYSE	PSA	Mon, Feb 12, 2007	112.73	112.73	108.50	109.42
2826	NYSE	PSA	Fri, Feb 9, 2007	115.05	115.59	109.25	112.40
2825	NYSE	PSA	Thu, Feb 8, 2007	115.00	117.16	114.84	115.29
2824	NYSE	PSA	Wed, Feb 7, 2007	111.80	116.35	111.12	115.26
2823	NYSE	PSA	Tue, Feb 6, 2007	110.60	111.89	110.09	111.70
2822	NYSE	PSA	Mon, Feb 5, 2007	109.55	110.34	109.55	110.23
2821	NYSE	PSA	Fri, Feb 2, 2007	109.80	109.90	108.97	109.62
2820	NYSE	PSA	Thu, Feb 1, 2007	108.75	109.43	108.00	109.43
2819	NYSE	PSA	Wed, Jan 31, 2007	107.70	109.41	107.09	108.76
2818	NYSE	PSA	Tue, Jan 30, 2007	106.74	107.60	105.81	107.60
2817	NYSE	PSA	Mon, Jan 29, 2007	105.75	106.58	104.87	106.01
2816	NYSE	PSA	Fri, Jan 26, 2007	104.89	105.97	104.13	105.77
2815	NYSE	PSA	Thu, Jan 25, 2007	104.71	106.14	103.85	104.89
2814	NYSE	PSA	Wed, Jan 24, 2007	103.16	104.24	102.81	104.20
2813	NYSE	PSA	Tue, Jan 23, 2007	102.75	103.41	102.07	103.04
2812	NYSE	PSA	Mon, Jan 22, 2007	103.93	104.08	102.33	102.60
2811	NYSE	PSA	Fri, Jan 19, 2007	103.23	105.51	103.01	104.12
2810	NYSE	PSA	Thu, Jan 18, 2007	104.65	104.78	103.60	103.83
2809	NYSE	PSA	Wed, Jan 17, 2007	104.54	105.23	103.47	104.44
2808	NYSE	PSA	Tue, Jan 16, 2007	103.15	105.43	103.15	104.86
2807	NYSE	PSA	Fri, Jan 12, 2007	102.24	103.35	101.83	102.98
2806	NYSE	PSA	Thu, Jan 11, 2007	100.45	103.21	100.45	102.32
2805	NYSE	PSA	Wed, Jan 10, 2007	98.70	101.32	98.27	101.05
2804	NYSE	PSA	Tue, Jan 9, 2007	97.95	99.32	97.42	98.80
2803	NYSE	PSA	Mon, Jan 8, 2007	96.05	97.65	96.02	97.40
2802	NYSE	PSA	Fri, Jan 5, 2007	98.10	98.10	96.56	97.05
2801	NYSE	PSA	Thu, Jan 4, 2007	98.65	99.00	97.85	98.44
2800	NYSE	PSA	Wed, Jan 3, 2007	98.33	99.38	98.04	99.18
2799	NYSE	PSA	Fri, Dec 29, 2006	97.68	98.05	97.33	97.50
2798	NYSE	PSA	Thu, Dec 28, 2006	97.08	97.65	96.42	97.50
2797	NYSE	PSA	Wed, Dec 27, 2006	95.34	96.88	95.21	96.88
2796	NYSE	PSA	Tue, Dec 26, 2006	94.01	95.38	94.01	94.84
2795	NYSE	PSA	Fri, Dec 22, 2006	95.75	95.75	94.11	94.13
2794	NYSE	PSA	Thu, Dec 21, 2006	96.46	97.10	95.27	95.50
2793	NYSE	PSA	Wed, Dec 20, 2006	95.40	96.75	95.41	96.36
2792	NYSE	PSA	Tue, Dec 19, 2006	95.65	95.87	94.67	95.40
2791	NYSE	PSA	Mon, Dec 18, 2006	96.60	96.63	95.82	96.10
2790	NYSE	PSA	Fri, Dec 15, 2006	97.26	97.72	95.66	96.16
2789	NYSE	PSA	Thu, Dec 14, 2006	96.06	97.51	96.06	97.11
2788	NYSE	PSA	Wed, Dec 13, 2006	96.60	96.79	95.35	96.05
2787	NYSE	PSA	Tue, Dec 12, 2006	97.90	97.98	96.33	96.61
2786	NYSE	PSA	Mon, Dec 11, 2006	94.95	96.00	94.64	95.90
2785	NYSE	PSA	Fri, Dec 8, 2006	94.80	95.75	94.65	95.18
2784	NYSE	PSA	Thu, Dec 7, 2006	95.65	95.80	94.43	94.86
2783	NYSE	PSA	Wed, Dec 6, 2006	95.95	96.55	94.61	95.43
2782	NYSE	PSA	Tue, Dec 5, 2006	97.48	97.64	96.38	96.40
2781	NYSE	PSA	Mon, Dec 4, 2006	96.31	98.00	96.13	97.73
2780	NYSE	PSA	Fri, Dec 1, 2006	96.19	96.69	94.44	95.42
2779	NYSE	PSA	Thu, Nov 30, 2006	95.50	96.49	95.03	96.28
2778	NYSE	PSA	Wed, Nov 29, 2006	94.56	96.11	94.05	95.48
2777	NYSE	PSA	Tue, Nov 28, 2006	94.56	94.86	93.90	94.59
2776	NYSE	PSA	Mon, Nov 27, 2006	96.17	96.62	94.30	94.56
2775	NYSE	PSA	Fri, Nov 24, 2006	95.00	96.41	94.98	96.18
2774	NYSE	PSA	Wed, Nov 22, 2006	94.90	95.93	94.57	95.50
2773	NYSE	PSA	Tue, Nov 21, 2006	93.75	95.81	93.67	95.07
2772	NYSE	PSA	Mon, Nov 20, 2006	91.08	96.35	91.00	93.90
2771	NYSE	PSA	Fri, Nov 17, 2006	88.75	89.27	88.68	89.15
2770	NYSE	PSA	Thu, Nov 16, 2006	88.40	89.11	87.81	88.90
2769	NYSE	PSA	Wed, Nov 15, 2006	88.15	88.90	87.88	88.46
2768	NYSE	PSA	Tue, Nov 14, 2006	87.05	88.25	87.03	88.14
2767	NYSE	PSA	Mon, Nov 13, 2006	86.95	87.59	86.87	87.30
2766	NYSE	PSA	Fri, Nov 10, 2006	86.67	87.19	86.09	86.99
2765	NYSE	PSA	Thu, Nov 9, 2006	87.26	87.56	86.41	86.47
2764	NYSE	PSA	Wed, Nov 8, 2006	86.96	87.13	85.71	87.01
2763	NYSE	PSA	Tue, Nov 7, 2006	87.80	88.17	87.00	87.00
2762	NYSE	PSA	Mon, Nov 6, 2006	86.70	87.94	86.54	87.79
2761	NYSE	PSA	Fri, Nov 3, 2006	87.40	87.60	85.30	86.31
2760	NYSE	PSA	Thu, Nov 2, 2006	88.85	89.19	86.31	86.94
2759	NYSE	PSA	Wed, Nov 1, 2006	89.84	90.35	88.72	89.25
2758	NYSE	PSA	Tue, Oct 31, 2006	89.85	90.00	88.66	89.71
2757	NYSE	PSA	Mon, Oct 30, 2006	88.56	89.25	87.61	89.24
2756	NYSE	PSA	Fri, Oct 27, 2006	89.19	89.19	88.15	88.36
2755	NYSE	PSA	Thu, Oct 26, 2006	88.98	89.59	88.55	89.59
2754	NYSE	PSA	Wed, Oct 25, 2006	88.92	89.19	88.09	88.89
2753	NYSE	PSA	Tue, Oct 24, 2006	88.50	89.14	88.20	88.67
2752	NYSE	PSA	Mon, Oct 23, 2006	88.02	89.21	87.63	89.00
2751	NYSE	PSA	Fri, Oct 20, 2006	88.98	88.98	88.02	88.25
2750	NYSE	PSA	Thu, Oct 19, 2006	89.27	89.50	88.54	88.78
2749	NYSE	PSA	Wed, Oct 18, 2006	89.25	89.60	88.71	89.48
2748	NYSE	PSA	Tue, Oct 17, 2006	89.11	89.21	88.12	88.62
2747	NYSE	PSA	Mon, Oct 16, 2006	88.90	89.70	88.90	89.55
2746	NYSE	PSA	Fri, Oct 13, 2006	89.10	89.34	88.40	88.90
2745	NYSE	PSA	Thu, Oct 12, 2006	89.31	89.69	88.61	89.49
2744	NYSE	PSA	Wed, Oct 11, 2006	88.50	89.76	88.32	89.32
2743	NYSE	PSA	Tue, Oct 10, 2006	88.75	89.32	87.64	88.50
2742	NYSE	PSA	Mon, Oct 9, 2006	88.29	88.98	87.50	88.83
2741	NYSE	PSA	Fri, Oct 6, 2006	89.46	89.46	87.93	88.23
2740	NYSE	PSA	Thu, Oct 5, 2006	88.92	89.60	88.67	89.50
2739	NYSE	PSA	Wed, Oct 4, 2006	86.68	89.05	86.50	89.05
2738	NYSE	PSA	Tue, Oct 3, 2006	85.87	86.82	85.71	86.68
2737	NYSE	PSA	Mon, Oct 2, 2006	86.10	86.62	85.17	85.74
2736	NYSE	PSA	Fri, Sep 29, 2006	86.20	86.67	85.99	85.99
2735	NYSE	PSA	Thu, Sep 28, 2006	86.40	86.50	85.73	85.95
2734	NYSE	PSA	Wed, Sep 27, 2006	85.44	86.45	85.03	86.25
2733	NYSE	PSA	Tue, Sep 26, 2006	86.00	86.22	85.44	85.69
2732	NYSE	PSA	Mon, Sep 25, 2006	86.80	86.81	85.56	86.36
2731	NYSE	PSA	Fri, Sep 22, 2006	86.52	86.93	85.87	86.80
2730	NYSE	PSA	Thu, Sep 21, 2006	87.10	87.53	85.85	86.48
2729	NYSE	PSA	Wed, Sep 20, 2006	89.00	89.25	87.18	87.32
2728	NYSE	PSA	Tue, Sep 19, 2006	87.70	89.10	87.60	89.04
2727	NYSE	PSA	Mon, Sep 18, 2006	87.88	88.31	87.32	87.55
2726	NYSE	PSA	Fri, Sep 15, 2006	88.73	89.18	88.41	88.88
2725	NYSE	PSA	Thu, Sep 14, 2006	87.50	88.14	86.90	88.11
2724	NYSE	PSA	Wed, Sep 13, 2006	87.05	88.38	86.88	88.03
2723	NYSE	PSA	Tue, Sep 12, 2006	87.23	87.63	86.43	87.63
2722	NYSE	PSA	Mon, Sep 11, 2006	86.00	87.15	86.00	86.75
2721	NYSE	PSA	Fri, Sep 8, 2006	85.95	86.81	84.95	86.74
2720	NYSE	PSA	Thu, Sep 7, 2006	86.00	86.44	85.57	85.72
2719	NYSE	PSA	Wed, Sep 6, 2006	86.85	87.23	86.44	86.60
2718	NYSE	PSA	Tue, Sep 5, 2006	86.70	87.15	86.33	87.06
2717	NYSE	PSA	Fri, Sep 1, 2006	86.93	87.36	86.53	86.68
2716	NYSE	PSA	Thu, Aug 31, 2006	86.26	86.90	86.26	86.65
2715	NYSE	PSA	Wed, Aug 30, 2006	86.30	87.41	86.05	86.85
2714	NYSE	PSA	Tue, Aug 29, 2006	85.63	85.98	85.28	85.93
2713	NYSE	PSA	Mon, Aug 28, 2006	85.19	85.95	85.19	85.63
2712	NYSE	PSA	Fri, Aug 25, 2006	85.30	85.53	84.86	85.17
2711	NYSE	PSA	Thu, Aug 24, 2006	85.48	85.77	85.21	85.43
2710	NYSE	PSA	Wed, Aug 23, 2006	85.95	85.95	84.75	85.30
2709	NYSE	PSA	Tue, Aug 22, 2006	88.50	88.72	85.50	85.50
2708	NYSE	PSA	Mon, Aug 21, 2006	86.01	88.35	85.95	88.10
2707	NYSE	PSA	Fri, Aug 18, 2006	86.13	86.69	86.02	86.10
2706	NYSE	PSA	Thu, Aug 17, 2006	85.90	86.64	85.63	86.10
2705	NYSE	PSA	Wed, Aug 16, 2006	85.65	86.12	85.23	85.91
2704	NYSE	PSA	Tue, Aug 15, 2006	84.41	84.99	83.94	84.78
2703	NYSE	PSA	Mon, Aug 14, 2006	83.15	83.87	82.91	83.41
2702	NYSE	PSA	Fri, Aug 11, 2006	82.93	83.22	81.78	82.21
2701	NYSE	PSA	Thu, Aug 10, 2006	82.35	83.15	81.40	82.94
2700	NYSE	PSA	Wed, Aug 9, 2006	83.10	83.10	82.13	82.35
2699	NYSE	PSA	Tue, Aug 8, 2006	84.01	84.20	82.43	82.44
2698	NYSE	PSA	Mon, Aug 7, 2006	85.48	85.65	83.89	84.00
2697	NYSE	PSA	Fri, Aug 4, 2006	84.50	85.78	84.05	85.73
2696	NYSE	PSA	Thu, Aug 3, 2006	80.60	84.24	80.45	83.40
2695	NYSE	PSA	Wed, Aug 2, 2006	80.40	80.77	79.75	80.60
2694	NYSE	PSA	Tue, Aug 1, 2006	79.90	80.54	79.36	80.09
2693	NYSE	PSA	Mon, Jul 31, 2006	79.82	80.72	79.29	80.29
2692	NYSE	PSA	Fri, Jul 28, 2006	79.25	79.97	79.03	79.89
2691	NYSE	PSA	Thu, Jul 27, 2006	78.60	79.36	78.27	78.72
2690	NYSE	PSA	Wed, Jul 26, 2006	77.40	78.17	77.33	78.12
2689	NYSE	PSA	Tue, Jul 25, 2006	77.08	77.78	77.02	77.54
2688	NYSE	PSA	Mon, Jul 24, 2006	76.00	77.25	75.56	77.25
2687	NYSE	PSA	Fri, Jul 21, 2006	77.61	77.61	75.44	75.60
2686	NYSE	PSA	Thu, Jul 20, 2006	77.80	78.35	77.11	77.11
2685	NYSE	PSA	Wed, Jul 19, 2006	76.61	77.63	76.55	77.49
2684	NYSE	PSA	Tue, Jul 18, 2006	76.74	77.21	75.84	76.54
2683	NYSE	PSA	Mon, Jul 17, 2006	77.26	77.59	76.50	76.74
2682	NYSE	PSA	Fri, Jul 14, 2006	78.40	78.40	77.37	77.45
2681	NYSE	PSA	Thu, Jul 13, 2006	79.55	79.97	78.32	78.57
2680	NYSE	PSA	Wed, Jul 12, 2006	79.22	79.95	79.10	79.93
2679	NYSE	PSA	Tue, Jul 11, 2006	79.00	79.29	78.28	79.10
2678	NYSE	PSA	Mon, Jul 10, 2006	78.24	79.05	77.96	78.99
2677	NYSE	PSA	Fri, Jul 7, 2006	78.42	79.05	78.00	78.22
2676	NYSE	PSA	Thu, Jul 6, 2006	77.87	78.44	77.82	78.42
2675	NYSE	PSA	Wed, Jul 5, 2006	77.08	78.29	76.71	77.87
2674	NYSE	PSA	Mon, Jul 3, 2006	76.15	77.42	76.15	77.33
2673	NYSE	PSA	Fri, Jun 30, 2006	75.19	76.50	75.19	75.90
2672	NYSE	PSA	Thu, Jun 29, 2006	73.65	75.24	73.27	75.21
2671	NYSE	PSA	Wed, Jun 28, 2006	72.72	73.31	72.65	73.02
2670	NYSE	PSA	Tue, Jun 27, 2006	73.12	73.42	72.49	72.70
2669	NYSE	PSA	Mon, Jun 26, 2006	72.26	73.24	72.07	73.24
2668	NYSE	PSA	Fri, Jun 23, 2006	72.15	72.39	71.65	72.20
2667	NYSE	PSA	Thu, Jun 22, 2006	72.75	72.98	72.15	72.48
2666	NYSE	PSA	Wed, Jun 21, 2006	72.51	73.36	72.43	73.27
2665	NYSE	PSA	Tue, Jun 20, 2006	73.35	73.65	72.53	72.58
2664	NYSE	PSA	Mon, Jun 19, 2006	73.51	74.24	73.20	73.58
2663	NYSE	PSA	Fri, Jun 16, 2006	73.00	73.62	72.88	73.46
2662	NYSE	PSA	Thu, Jun 15, 2006	72.25	73.72	72.15	73.50
2661	NYSE	PSA	Wed, Jun 14, 2006	72.00	72.15	71.31	72.15
2660	NYSE	PSA	Tue, Jun 13, 2006	72.20	72.82	71.82	72.00
2659	NYSE	PSA	Mon, Jun 12, 2006	73.55	73.55	71.70	72.13
2658	NYSE	PSA	Fri, Jun 9, 2006	72.86	73.62	72.56	73.45
2657	NYSE	PSA	Thu, Jun 8, 2006	73.10	73.55	71.44	72.78
2656	NYSE	PSA	Wed, Jun 7, 2006	72.85	73.68	72.24	73.08
2655	NYSE	PSA	Tue, Jun 6, 2006	74.93	75.94	72.42	72.90
2654	NYSE	PSA	Mon, Jun 5, 2006	74.20	76.29	73.63	73.68
2653	NYSE	PSA	Fri, Jun 2, 2006	73.66	74.84	73.55	74.45
2652	NYSE	PSA	Thu, Jun 1, 2006	71.67	73.68	71.65	73.66
2651	NYSE	PSA	Wed, May 31, 2006	72.14	72.86	70.26	71.68
2650	NYSE	PSA	Tue, May 30, 2006	73.68	73.73	72.56	72.63
2649	NYSE	PSA	Fri, May 26, 2006	73.10	73.91	72.48	73.66
2648	NYSE	PSA	Thu, May 25, 2006	72.45	73.58	72.19	73.10
2647	NYSE	PSA	Wed, May 24, 2006	71.38	72.46	70.72	72.15
2646	NYSE	PSA	Tue, May 23, 2006	72.55	73.29	71.45	71.62
2645	NYSE	PSA	Mon, May 22, 2006	72.46	72.57	71.48	72.29
2644	NYSE	PSA	Fri, May 19, 2006	72.15	73.11	71.16	72.63
2643	NYSE	PSA	Thu, May 18, 2006	72.50	72.81	71.66	71.95
2642	NYSE	PSA	Wed, May 17, 2006	73.00	73.28	71.92	72.14
2641	NYSE	PSA	Tue, May 16, 2006	74.75	74.76	73.61	73.62
2640	NYSE	PSA	Mon, May 15, 2006	73.10	74.96	72.57	74.60
2639	NYSE	PSA	Fri, May 12, 2006	74.80	74.80	73.21	73.85
2638	NYSE	PSA	Thu, May 11, 2006	77.85	77.85	75.38	75.48
2637	NYSE	PSA	Wed, May 10, 2006	77.78	78.68	77.31	78.20
2636	NYSE	PSA	Tue, May 9, 2006	78.31	78.37	77.20	77.73
2635	NYSE	PSA	Mon, May 8, 2006	77.50	78.76	77.50	78.33
2634	NYSE	PSA	Fri, May 5, 2006	78.50	78.98	76.70	77.33
2633	NYSE	PSA	Thu, May 4, 2006	76.45	77.83	76.16	77.59
2632	NYSE	PSA	Wed, May 3, 2006	74.58	75.98	74.13	75.96
2631	NYSE	PSA	Tue, May 2, 2006	75.10	75.16	74.15	74.58
2630	NYSE	PSA	Mon, May 1, 2006	76.80	77.31	75.56	75.72
2629	NYSE	PSA	Fri, Apr 28, 2006	77.20	77.92	76.81	76.88
2628	NYSE	PSA	Thu, Apr 27, 2006	76.50	78.12	76.13	77.20
2627	NYSE	PSA	Wed, Apr 26, 2006	77.16	77.65	76.79	76.93
2626	NYSE	PSA	Tue, Apr 25, 2006	77.05	77.55	76.79	77.27
2625	NYSE	PSA	Mon, Apr 24, 2006	77.40	77.40	76.36	77.11
2624	NYSE	PSA	Fri, Apr 21, 2006	77.80	78.21	77.19	77.64
2623	NYSE	PSA	Thu, Apr 20, 2006	77.27	77.63	75.83	77.55
2622	NYSE	PSA	Wed, Apr 19, 2006	76.38	78.02	76.10	77.40
2621	NYSE	PSA	Tue, Apr 18, 2006	74.00	76.98	73.90	76.53
2620	NYSE	PSA	Mon, Apr 17, 2006	73.60	74.47	73.43	73.96
2619	NYSE	PSA	Thu, Apr 13, 2006	75.68	75.73	74.52	74.63
2618	NYSE	PSA	Wed, Apr 12, 2006	75.45	76.26	75.45	75.89
2617	NYSE	PSA	Tue, Apr 11, 2006	75.01	76.32	74.88	75.69
2616	NYSE	PSA	Mon, Apr 10, 2006	75.45	76.07	74.50	75.00
2615	NYSE	PSA	Fri, Apr 7, 2006	76.80	77.17	75.76	75.80
2614	NYSE	PSA	Thu, Apr 6, 2006	76.46	78.30	76.46	77.55
2613	NYSE	PSA	Wed, Apr 5, 2006	78.00	78.75	77.96	78.41
2612	NYSE	PSA	Tue, Apr 4, 2006	78.85	79.19	77.96	78.05
2611	NYSE	PSA	Mon, Apr 3, 2006	81.20	81.40	76.07	78.91
2610	NYSE	PSA	Fri, Mar 31, 2006	81.23	81.80	80.38	81.23
2609	NYSE	PSA	Thu, Mar 30, 2006	82.60	82.64	80.59	81.26
2608	NYSE	PSA	Wed, Mar 29, 2006	80.50	82.53	80.50	82.29
2607	NYSE	PSA	Tue, Mar 28, 2006	78.91	80.42	78.10	80.42
2606	NYSE	PSA	Mon, Mar 27, 2006	80.90	80.90	79.10	79.10
2605	NYSE	PSA	Fri, Mar 24, 2006	81.75	81.81	80.94	80.94
2604	NYSE	PSA	Thu, Mar 23, 2006	81.68	82.15	81.46	81.90
2603	NYSE	PSA	Wed, Mar 22, 2006	81.65	82.54	81.48	81.90
2602	NYSE	PSA	Tue, Mar 21, 2006	81.45	82.69	80.25	81.53
2601	NYSE	PSA	Mon, Mar 20, 2006	82.40	82.50	80.78	81.61
2600	NYSE	PSA	Fri, Mar 17, 2006	82.90	83.00	82.37	82.45
2599	NYSE	PSA	Thu, Mar 16, 2006	83.52	84.62	82.88	82.90
2598	NYSE	PSA	Wed, Mar 15, 2006	81.95	83.56	81.94	83.47
2597	NYSE	PSA	Tue, Mar 14, 2006	81.96	82.63	81.70	82.06
2596	NYSE	PSA	Mon, Mar 13, 2006	82.32	82.76	81.53	82.00
2595	NYSE	PSA	Fri, Mar 10, 2006	82.50	82.98	81.84	82.98
2594	NYSE	PSA	Thu, Mar 9, 2006	80.60	83.54	80.60	82.54
2593	NYSE	PSA	Wed, Mar 8, 2006	78.50	80.59	78.39	80.57
2592	NYSE	PSA	Tue, Mar 7, 2006	78.86	78.86	77.03	77.17
2591	NYSE	PSA	Mon, Mar 6, 2006	78.40	79.79	78.25	79.46
2590	NYSE	PSA	Fri, Mar 3, 2006	78.27	78.61	78.20	78.36
2589	NYSE	PSA	Thu, Mar 2, 2006	78.06	78.62	77.56	78.27
2588	NYSE	PSA	Wed, Mar 1, 2006	78.07	78.30	77.28	78.24
2587	NYSE	PSA	Tue, Feb 28, 2006	77.97	78.37	77.70	78.02
2586	NYSE	PSA	Mon, Feb 27, 2006	77.66	78.00	77.05	77.89
2585	NYSE	PSA	Fri, Feb 24, 2006	77.78	77.90	76.97	77.41
2584	NYSE	PSA	Thu, Feb 23, 2006	77.57	77.99	77.22	77.78
2583	NYSE	PSA	Wed, Feb 22, 2006	76.54	77.81	76.00	77.45
2582	NYSE	PSA	Tue, Feb 21, 2006	76.90	77.24	75.94	76.29
2581	NYSE	PSA	Fri, Feb 17, 2006	76.02	76.86	75.75	76.75
2580	NYSE	PSA	Thu, Feb 16, 2006	75.40	76.08	75.30	76.02
2579	NYSE	PSA	Wed, Feb 15, 2006	74.85	75.58	74.60	75.53
2578	NYSE	PSA	Tue, Feb 14, 2006	74.48	75.22	73.85	75.00
2577	NYSE	PSA	Mon, Feb 13, 2006	74.35	74.84	74.11	74.48
2576	NYSE	PSA	Fri, Feb 10, 2006	74.60	74.77	73.50	74.21
2575	NYSE	PSA	Thu, Feb 9, 2006	73.35	74.37	72.79	73.92
2574	NYSE	PSA	Wed, Feb 8, 2006	72.87	73.38	72.35	73.25
2573	NYSE	PSA	Tue, Feb 7, 2006	72.76	73.73	72.50	72.90
2572	NYSE	PSA	Mon, Feb 6, 2006	71.10	72.63	71.08	72.63
2571	NYSE	PSA	Fri, Feb 3, 2006	71.30	72.09	70.27	71.10
2570	NYSE	PSA	Thu, Feb 2, 2006	72.40	72.58	72.11	72.23
2569	NYSE	PSA	Wed, Feb 1, 2006	72.47	72.98	72.43	72.72
2568	NYSE	PSA	Tue, Jan 31, 2006	71.78	72.62	71.60	72.57
2567	NYSE	PSA	Mon, Jan 30, 2006	72.57	72.62	71.88	72.02
2566	NYSE	PSA	Fri, Jan 27, 2006	71.50	73.11	71.50	72.65
2565	NYSE	PSA	Thu, Jan 26, 2006	71.70	72.03	71.24	71.50
2564	NYSE	PSA	Wed, Jan 25, 2006	71.50	72.14	71.33	71.51
2563	NYSE	PSA	Tue, Jan 24, 2006	70.91	71.45	70.80	71.33
2562	NYSE	PSA	Mon, Jan 23, 2006	70.29	71.10	70.29	70.92
2561	NYSE	PSA	Fri, Jan 20, 2006	71.62	71.93	70.20	70.29
2560	NYSE	PSA	Thu, Jan 19, 2006	70.50	71.66	70.49	71.65
2559	NYSE	PSA	Wed, Jan 18, 2006	70.45	71.10	69.90	70.69
2558	NYSE	PSA	Tue, Jan 17, 2006	69.70	71.55	69.70	71.45
2557	NYSE	PSA	Fri, Jan 13, 2006	72.96	73.05	71.39	71.65
2556	NYSE	PSA	Thu, Jan 12, 2006	73.30	73.30	72.42	73.16
2555	NYSE	PSA	Wed, Jan 11, 2006	73.44	74.13	72.91	73.50
2554	NYSE	PSA	Tue, Jan 10, 2006	72.63	73.79	72.30	73.34
2553	NYSE	PSA	Mon, Jan 9, 2006	71.90	72.79	71.78	72.78
2552	NYSE	PSA	Fri, Jan 6, 2006	71.75	71.95	71.09	71.94
2551	NYSE	PSA	Thu, Jan 5, 2006	70.40	72.18	70.37	71.45
2550	NYSE	PSA	Wed, Jan 4, 2006	70.20	70.34	69.70	70.23
2549	NYSE	PSA	Tue, Jan 3, 2006	68.00	70.13	67.72	69.96
2548	NYSE	PSA	Fri, Dec 30, 2005	68.30	68.50	67.72	67.72
2547	NYSE	PSA	Thu, Dec 29, 2005	69.32	69.50	68.12	68.44
2546	NYSE	PSA	Wed, Dec 28, 2005	69.74	69.89	68.85	69.29
2545	NYSE	PSA	Tue, Dec 27, 2005	70.40	70.77	69.46	69.71
2544	NYSE	PSA	Fri, Dec 23, 2005	69.92	70.50	69.66	70.30
2543	NYSE	PSA	Thu, Dec 22, 2005	69.75	69.90	69.09	69.67
2542	NYSE	PSA	Wed, Dec 21, 2005	69.50	70.05	69.42	69.75
2541	NYSE	PSA	Tue, Dec 20, 2005	69.69	69.82	69.11	69.29
2540	NYSE	PSA	Mon, Dec 19, 2005	69.80	70.45	69.51	69.67
2539	NYSE	PSA	Fri, Dec 16, 2005	70.10	70.35	69.60	69.60
2538	NYSE	PSA	Thu, Dec 15, 2005	70.40	71.24	69.69	69.70
2537	NYSE	PSA	Wed, Dec 14, 2005	69.90	70.85	69.71	70.50
2536	NYSE	PSA	Tue, Dec 13, 2005	69.41	70.10	69.15	69.94
2535	NYSE	PSA	Mon, Dec 12, 2005	70.34	70.49	69.20	69.78
2534	NYSE	PSA	Fri, Dec 9, 2005	69.87	70.58	69.85	70.32
2533	NYSE	PSA	Thu, Dec 8, 2005	69.85	70.58	69.60	69.87
2532	NYSE	PSA	Wed, Dec 7, 2005	70.20	70.20	69.31	69.55
2531	NYSE	PSA	Tue, Dec 6, 2005	70.70	70.76	70.08	70.17
2530	NYSE	PSA	Mon, Dec 5, 2005	71.40	71.57	70.66	70.68
2529	NYSE	PSA	Fri, Dec 2, 2005	71.33	71.87	70.92	71.54
2528	NYSE	PSA	Thu, Dec 1, 2005	70.80	71.68	70.80	71.49
2527	NYSE	PSA	Wed, Nov 30, 2005	71.70	72.02	70.48	70.60
2526	NYSE	PSA	Tue, Nov 29, 2005	70.00	71.66	70.00	71.38
2525	NYSE	PSA	Mon, Nov 28, 2005	71.25	71.34	70.74	71.05
2524	NYSE	PSA	Fri, Nov 25, 2005	71.00	71.27	70.64	71.18
2523	NYSE	PSA	Wed, Nov 23, 2005	70.57	71.26	70.40	70.83
2522	NYSE	PSA	Tue, Nov 22, 2005	69.90	70.78	69.72	70.71
2521	NYSE	PSA	Mon, Nov 21, 2005	70.05	70.33	69.60	70.33
2520	NYSE	PSA	Fri, Nov 18, 2005	70.60	70.60	69.75	70.10
2519	NYSE	PSA	Thu, Nov 17, 2005	69.05	70.60	69.05	70.32
2518	NYSE	PSA	Wed, Nov 16, 2005	69.80	69.90	68.72	68.96
2517	NYSE	PSA	Tue, Nov 15, 2005	69.30	70.35	69.10	69.88
2516	NYSE	PSA	Mon, Nov 14, 2005	69.16	69.29	68.55	69.20
2515	NYSE	PSA	Fri, Nov 11, 2005	68.51	69.20	68.35	69.17
2514	NYSE	PSA	Thu, Nov 10, 2005	67.30	68.84	67.01	68.51
2513	NYSE	PSA	Wed, Nov 9, 2005	66.55	68.39	66.55	67.19
2512	NYSE	PSA	Tue, Nov 8, 2005	65.90	66.91	65.31	66.63
2511	NYSE	PSA	Mon, Nov 7, 2005	66.12	67.02	65.96	66.54
2510	NYSE	PSA	Fri, Nov 4, 2005	65.40	65.87	64.47	65.87
2509	NYSE	PSA	Thu, Nov 3, 2005	66.05	66.60	65.38	65.46
2508	NYSE	PSA	Wed, Nov 2, 2005	65.10	66.06	64.86	66.04
2507	NYSE	PSA	Tue, Nov 1, 2005	65.68	66.11	64.54	65.25
2506	NYSE	PSA	Mon, Oct 31, 2005	66.00	66.70	65.83	66.20
2505	NYSE	PSA	Fri, Oct 28, 2005	64.50	65.80	64.50	65.48
2504	NYSE	PSA	Thu, Oct 27, 2005	64.70	65.10	63.40	63.50
2503	NYSE	PSA	Wed, Oct 26, 2005	64.85	65.35	64.37	64.86
2502	NYSE	PSA	Tue, Oct 25, 2005	64.90	65.23	64.27	65.10
2501	NYSE	PSA	Mon, Oct 24, 2005	64.20	65.06	64.11	65.05
2500	NYSE	PSA	Fri, Oct 21, 2005	62.82	63.80	62.65	63.67
2499	NYSE	PSA	Thu, Oct 20, 2005	64.40	64.42	62.69	62.82
2498	NYSE	PSA	Wed, Oct 19, 2005	62.95	64.51	62.46	64.50
2497	NYSE	PSA	Tue, Oct 18, 2005	63.10	63.82	62.91	63.20
2496	NYSE	PSA	Mon, Oct 17, 2005	63.20	63.57	62.92	63.57
2495	NYSE	PSA	Fri, Oct 14, 2005	62.70	63.32	62.65	63.20
2494	NYSE	PSA	Thu, Oct 13, 2005	61.80	62.75	61.36	62.08
2493	NYSE	PSA	Wed, Oct 12, 2005	62.95	63.00	61.68	62.11
2492	NYSE	PSA	Tue, Oct 11, 2005	63.43	63.80	63.03	63.30
2491	NYSE	PSA	Mon, Oct 10, 2005	63.85	63.97	63.35	63.48
2490	NYSE	PSA	Fri, Oct 7, 2005	64.32	64.75	63.36	64.01
2489	NYSE	PSA	Thu, Oct 6, 2005	64.40	64.84	63.82	64.22
2488	NYSE	PSA	Wed, Oct 5, 2005	65.35	65.36	64.39	64.40
2487	NYSE	PSA	Tue, Oct 4, 2005	67.15	67.40	65.40	65.43
2486	NYSE	PSA	Mon, Oct 3, 2005	66.90	67.39	65.95	67.03
2485	NYSE	PSA	Fri, Sep 30, 2005	66.01	67.59	65.95	67.00
2484	NYSE	PSA	Thu, Sep 29, 2005	65.05	66.25	64.49	66.05
2483	NYSE	PSA	Wed, Sep 28, 2005	65.25	65.50	64.51	65.11
2482	NYSE	PSA	Tue, Sep 27, 2005	65.50	65.60	64.78	65.25
2481	NYSE	PSA	Mon, Sep 26, 2005	65.27	65.70	64.83	65.45
2480	NYSE	PSA	Fri, Sep 23, 2005	64.97	65.61	64.49	65.17
2479	NYSE	PSA	Thu, Sep 22, 2005	65.26	65.38	63.86	65.07
2478	NYSE	PSA	Wed, Sep 21, 2005	65.90	65.95	65.17	65.19
2477	NYSE	PSA	Tue, Sep 20, 2005	66.60	66.88	65.88	66.01
2476	NYSE	PSA	Mon, Sep 19, 2005	67.33	67.72	66.60	66.63
2475	NYSE	PSA	Fri, Sep 16, 2005	67.08	68.34	66.83	67.80
2474	NYSE	PSA	Thu, Sep 15, 2005	67.93	68.15	67.39	67.58
2473	NYSE	PSA	Wed, Sep 14, 2005	68.12	68.47	67.49	67.93
2472	NYSE	PSA	Tue, Sep 13, 2005	68.58	68.59	67.71	67.97
2471	NYSE	PSA	Mon, Sep 12, 2005	69.96	69.98	69.03	69.18
2470	NYSE	PSA	Fri, Sep 9, 2005	69.20	70.45	69.19	70.37
2469	NYSE	PSA	Thu, Sep 8, 2005	68.90	69.56	68.76	69.16
2468	NYSE	PSA	Wed, Sep 7, 2005	70.05	70.05	68.94	69.20
2467	NYSE	PSA	Tue, Sep 6, 2005	68.45	70.20	68.32	69.97
2466	NYSE	PSA	Fri, Sep 2, 2005	68.30	68.72	67.75	67.97
2465	NYSE	PSA	Thu, Sep 1, 2005	67.50	69.27	67.39	68.27
2464	NYSE	PSA	Wed, Aug 31, 2005	66.10	67.86	66.06	67.52
2463	NYSE	PSA	Tue, Aug 30, 2005	66.12	66.29	65.73	66.10
2462	NYSE	PSA	Mon, Aug 29, 2005	66.50	66.84	65.94	66.22
2461	NYSE	PSA	Fri, Aug 26, 2005	67.40	67.56	66.59	66.70
2460	NYSE	PSA	Thu, Aug 25, 2005	66.49	67.64	66.46	67.07
2459	NYSE	PSA	Wed, Aug 24, 2005	66.23	66.73	66.07	66.49
2458	NYSE	PSA	Tue, Aug 23, 2005	66.00	66.30	65.88	66.06
2457	NYSE	PSA	Mon, Aug 22, 2005	65.95	66.45	65.80	66.00
2456	NYSE	PSA	Fri, Aug 19, 2005	66.18	66.23	65.80	65.91
2455	NYSE	PSA	Thu, Aug 18, 2005	65.82	66.24	65.18	66.24
2454	NYSE	PSA	Wed, Aug 17, 2005	65.28	66.13	64.95	65.82
2453	NYSE	PSA	Tue, Aug 16, 2005	65.00	66.01	64.85	65.53
2452	NYSE	PSA	Mon, Aug 15, 2005	62.10	63.46	62.00	63.03
2451	NYSE	PSA	Fri, Aug 12, 2005	62.02	62.50	61.72	62.30
2450	NYSE	PSA	Thu, Aug 11, 2005	61.60	62.05	61.60	62.05
2449	NYSE	PSA	Wed, Aug 10, 2005	61.95	62.36	61.44	61.60
2448	NYSE	PSA	Tue, Aug 9, 2005	60.95	62.00	60.87	61.35
2447	NYSE	PSA	Mon, Aug 8, 2005	62.95	62.95	59.70	60.95
2446	NYSE	PSA	Fri, Aug 5, 2005	64.55	64.55	62.55	62.95
2445	NYSE	PSA	Thu, Aug 4, 2005	65.00	65.30	64.62	64.79
2444	NYSE	PSA	Wed, Aug 3, 2005	65.04	65.86	64.55	65.28
2443	NYSE	PSA	Tue, Aug 2, 2005	65.60	65.79	64.93	64.99
2442	NYSE	PSA	Mon, Aug 1, 2005	65.25	66.81	64.80	65.60
2441	NYSE	PSA	Fri, Jul 29, 2005	66.70	66.81	66.50	66.75
2440	NYSE	PSA	Thu, Jul 28, 2005	66.00	67.10	65.84	66.89
2439	NYSE	PSA	Wed, Jul 27, 2005	66.28	66.48	65.30	66.00
2438	NYSE	PSA	Tue, Jul 26, 2005	65.60	66.32	65.31	66.28
2437	NYSE	PSA	Mon, Jul 25, 2005	65.18	65.64	65.18	65.63
2436	NYSE	PSA	Fri, Jul 22, 2005	65.23	65.60	65.09	65.38
2435	NYSE	PSA	Thu, Jul 21, 2005	66.55	66.60	64.81	65.23
2434	NYSE	PSA	Wed, Jul 20, 2005	65.48	66.74	65.40	66.73
2433	NYSE	PSA	Tue, Jul 19, 2005	65.25	65.82	65.25	65.73
2432	NYSE	PSA	Mon, Jul 18, 2005	65.15	65.59	64.70	65.27
2431	NYSE	PSA	Fri, Jul 15, 2005	64.95	65.14	64.50	65.12
2430	NYSE	PSA	Thu, Jul 14, 2005	66.24	66.24	64.89	65.07
2429	NYSE	PSA	Wed, Jul 13, 2005	66.20	66.35	65.70	66.25
2428	NYSE	PSA	Tue, Jul 12, 2005	66.25	66.88	65.93	66.18
2427	NYSE	PSA	Mon, Jul 11, 2005	65.90	66.90	65.80	66.25
2426	NYSE	PSA	Fri, Jul 8, 2005	64.12	65.94	63.94	65.92
2425	NYSE	PSA	Thu, Jul 7, 2005	63.00	64.18	62.95	64.16
2424	NYSE	PSA	Wed, Jul 6, 2005	64.01	64.20	63.86	63.94
2423	NYSE	PSA	Tue, Jul 5, 2005	63.50	64.24	63.31	64.23
2422	NYSE	PSA	Fri, Jul 1, 2005	63.20	63.53	62.80	63.53
2421	NYSE	PSA	Thu, Jun 30, 2005	62.80	63.25	62.21	63.25
2420	NYSE	PSA	Wed, Jun 29, 2005	62.52	62.96	62.52	62.85
2419	NYSE	PSA	Tue, Jun 28, 2005	62.60	62.85	61.64	62.75
2418	NYSE	PSA	Mon, Jun 27, 2005	62.90	62.90	62.20	62.58
2417	NYSE	PSA	Fri, Jun 24, 2005	62.45	62.85	62.00	62.80
2416	NYSE	PSA	Thu, Jun 23, 2005	62.75	63.30	62.36	62.74
2415	NYSE	PSA	Wed, Jun 22, 2005	63.00	63.15	62.73	62.85
2414	NYSE	PSA	Tue, Jun 21, 2005	63.75	63.80	62.56	62.82
2413	NYSE	PSA	Mon, Jun 20, 2005	63.26	63.75	63.26	63.53
2412	NYSE	PSA	Fri, Jun 17, 2005	63.51	64.32	63.16	63.42
2411	NYSE	PSA	Thu, Jun 16, 2005	63.51	63.62	63.17	63.26
2410	NYSE	PSA	Wed, Jun 15, 2005	64.25	64.50	63.40	63.73
2409	NYSE	PSA	Tue, Jun 14, 2005	63.20	64.26	63.03	64.25
2408	NYSE	PSA	Mon, Jun 13, 2005	61.85	63.21	61.75	63.20
2407	NYSE	PSA	Fri, Jun 10, 2005	62.60	62.86	62.01	62.45
2406	NYSE	PSA	Thu, Jun 9, 2005	63.20	63.20	62.42	62.69
2405	NYSE	PSA	Wed, Jun 8, 2005	62.95	63.83	62.95	63.40
2404	NYSE	PSA	Tue, Jun 7, 2005	61.94	63.23	61.77	62.73
2403	NYSE	PSA	Mon, Jun 6, 2005	60.90	62.20	60.90	61.94
2402	NYSE	PSA	Fri, Jun 3, 2005	61.12	61.96	60.85	60.85
2401	NYSE	PSA	Thu, Jun 2, 2005	61.30	61.75	60.95	61.12
2400	NYSE	PSA	Wed, Jun 1, 2005	60.23	61.29	60.23	61.25
2399	NYSE	PSA	Tue, May 31, 2005	60.39	60.80	60.13	60.13
2398	NYSE	PSA	Fri, May 27, 2005	60.26	60.67	60.15	60.44
2397	NYSE	PSA	Thu, May 26, 2005	61.00	61.80	60.20	60.30
2396	NYSE	PSA	Wed, May 25, 2005	61.80	62.08	61.00	61.00
2395	NYSE	PSA	Tue, May 24, 2005	63.00	63.08	62.12	62.21
2394	NYSE	PSA	Mon, May 23, 2005	62.75	63.37	62.75	63.17
2393	NYSE	PSA	Fri, May 20, 2005	62.75	63.02	62.43	63.00
2392	NYSE	PSA	Thu, May 19, 2005	61.89	63.40	61.84	62.80
2391	NYSE	PSA	Wed, May 18, 2005	62.06	62.45	61.72	61.90
2390	NYSE	PSA	Tue, May 17, 2005	61.50	62.16	61.25	62.06
2389	NYSE	PSA	Mon, May 16, 2005	60.85	61.65	60.84	61.65
2388	NYSE	PSA	Fri, May 13, 2005	61.30	61.48	60.59	60.80
2387	NYSE	PSA	Thu, May 12, 2005	61.20	61.45	60.99	61.27
2386	NYSE	PSA	Wed, May 11, 2005	61.00	61.48	60.41	61.44
2385	NYSE	PSA	Tue, May 10, 2005	60.25	60.80	59.97	60.76
2384	NYSE	PSA	Mon, May 9, 2005	59.00	60.74	59.00	60.74
2383	NYSE	PSA	Fri, May 6, 2005	59.50	60.08	59.06	59.18
2382	NYSE	PSA	Thu, May 5, 2005	60.00	60.80	59.80	60.06
2381	NYSE	PSA	Wed, May 4, 2005	58.61	59.80	58.53	59.80
2380	NYSE	PSA	Tue, May 3, 2005	58.15	58.90	57.82	58.66
2379	NYSE	PSA	Mon, May 2, 2005	58.60	58.70	57.80	58.50
2378	NYSE	PSA	Fri, Apr 29, 2005	57.70	58.73	57.70	58.70
2377	NYSE	PSA	Thu, Apr 28, 2005	57.97	58.04	57.62	57.76
2376	NYSE	PSA	Wed, Apr 27, 2005	57.50	58.07	57.31	57.93
2375	NYSE	PSA	Tue, Apr 26, 2005	57.30	57.60	56.95	57.60
2374	NYSE	PSA	Mon, Apr 25, 2005	56.60	57.50	56.60	57.30
2373	NYSE	PSA	Fri, Apr 22, 2005	56.98	57.05	56.39	56.60
2372	NYSE	PSA	Thu, Apr 21, 2005	56.40	57.06	56.27	56.94
2371	NYSE	PSA	Wed, Apr 20, 2005	57.05	57.05	56.37	56.54
2370	NYSE	PSA	Tue, Apr 19, 2005	56.64	57.20	56.64	57.05
2369	NYSE	PSA	Mon, Apr 18, 2005	57.00	57.18	56.40	56.64
2368	NYSE	PSA	Fri, Apr 15, 2005	56.78	57.14	56.40	56.90
2367	NYSE	PSA	Thu, Apr 14, 2005	57.30	57.50	56.67	56.77
2366	NYSE	PSA	Wed, Apr 13, 2005	57.70	58.14	57.47	57.66
2365	NYSE	PSA	Tue, Apr 12, 2005	56.42	57.65	56.19	57.61
2364	NYSE	PSA	Mon, Apr 11, 2005	56.60	56.67	56.33	56.67
2363	NYSE	PSA	Fri, Apr 8, 2005	56.90	56.90	56.42	56.46
2362	NYSE	PSA	Thu, Apr 7, 2005	56.53	56.85	56.35	56.70
2361	NYSE	PSA	Wed, Apr 6, 2005	56.58	56.81	56.34	56.53
2360	NYSE	PSA	Tue, Apr 5, 2005	56.03	56.63	55.75	56.48
2359	NYSE	PSA	Mon, Apr 4, 2005	55.90	56.35	55.30	56.24
2358	NYSE	PSA	Fri, Apr 1, 2005	57.50	57.54	55.92	56.28
2357	NYSE	PSA	Thu, Mar 31, 2005	56.75	57.52	56.50	56.94
2356	NYSE	PSA	Wed, Mar 30, 2005	56.70	56.90	56.50	56.74
2355	NYSE	PSA	Tue, Mar 29, 2005	56.80	57.16	56.56	56.70
2354	NYSE	PSA	Mon, Mar 28, 2005	56.90	57.61	56.71	56.73
2353	NYSE	PSA	Thu, Mar 24, 2005	56.78	57.88	56.70	56.78
2352	NYSE	PSA	Wed, Mar 23, 2005	56.59	57.59	55.88	56.74
2351	NYSE	PSA	Tue, Mar 22, 2005	57.95	58.34	56.52	56.64
2350	NYSE	PSA	Mon, Mar 21, 2005	58.55	58.56	57.57	57.85
2349	NYSE	PSA	Fri, Mar 18, 2005	58.90	59.10	58.70	58.70
2348	NYSE	PSA	Thu, Mar 17, 2005	58.30	59.00	58.30	58.95
2347	NYSE	PSA	Wed, Mar 16, 2005	58.25	58.46	58.05	58.17
2346	NYSE	PSA	Tue, Mar 15, 2005	57.83	58.64	57.76	58.25
2345	NYSE	PSA	Mon, Mar 14, 2005	56.60	57.77	56.30	57.77
2344	NYSE	PSA	Fri, Mar 11, 2005	57.55	57.55	56.94	56.96
2343	NYSE	PSA	Thu, Mar 10, 2005	57.47	58.15	57.15	57.80
2342	NYSE	PSA	Wed, Mar 9, 2005	58.45	58.46	56.91	57.16
2341	NYSE	PSA	Tue, Mar 8, 2005	58.71	58.74	58.23	58.45
2340	NYSE	PSA	Mon, Mar 7, 2005	58.00	59.49	58.00	58.71
2339	NYSE	PSA	Fri, Mar 4, 2005	56.75	58.78	56.73	57.95
2338	NYSE	PSA	Thu, Mar 3, 2005	55.50	56.29	55.35	56.12
2337	NYSE	PSA	Wed, Mar 2, 2005	55.35	55.79	54.87	55.58
2336	NYSE	PSA	Tue, Mar 1, 2005	54.65	55.64	54.61	55.55
2335	NYSE	PSA	Mon, Feb 28, 2005	55.30	55.39	54.12	54.56
2334	NYSE	PSA	Fri, Feb 25, 2005	54.74	55.39	54.69	55.27
2333	NYSE	PSA	Thu, Feb 24, 2005	55.50	55.51	54.60	54.74
2332	NYSE	PSA	Wed, Feb 23, 2005	55.75	56.02	55.57	55.57
2331	NYSE	PSA	Tue, Feb 22, 2005	56.60	56.61	55.51	55.66
2330	NYSE	PSA	Fri, Feb 18, 2005	57.00	57.01	56.35	56.65
2329	NYSE	PSA	Thu, Feb 17, 2005	57.16	57.17	56.90	57.00
2328	NYSE	PSA	Wed, Feb 16, 2005	56.37	57.00	56.00	56.91
2327	NYSE	PSA	Tue, Feb 15, 2005	56.07	56.40	55.85	56.40
2326	NYSE	PSA	Mon, Feb 14, 2005	55.64	56.14	55.53	55.98
2325	NYSE	PSA	Fri, Feb 11, 2005	55.41	56.07	54.93	56.00
2324	NYSE	PSA	Thu, Feb 10, 2005	55.60	55.63	55.17	55.61
2323	NYSE	PSA	Wed, Feb 9, 2005	55.29	55.74	55.00	55.74
2322	NYSE	PSA	Tue, Feb 8, 2005	55.05	55.34	55.03	55.29
2321	NYSE	PSA	Mon, Feb 7, 2005	55.20	55.50	54.89	55.00
2320	NYSE	PSA	Fri, Feb 4, 2005	54.80	55.35	54.80	55.25
2319	NYSE	PSA	Thu, Feb 3, 2005	54.58	55.10	54.55	54.59
2318	NYSE	PSA	Wed, Feb 2, 2005	53.10	54.58	53.10	54.58
2317	NYSE	PSA	Tue, Feb 1, 2005	52.80	53.05	52.69	52.98
2316	NYSE	PSA	Mon, Jan 31, 2005	53.15	53.65	51.76	52.51
2315	NYSE	PSA	Fri, Jan 28, 2005	52.96	53.30	52.87	53.18
2314	NYSE	PSA	Thu, Jan 27, 2005	53.10	53.33	52.50	52.71
2313	NYSE	PSA	Wed, Jan 26, 2005	53.16	53.56	53.04	53.45
2312	NYSE	PSA	Tue, Jan 25, 2005	54.25	54.60	53.00	53.17
2311	NYSE	PSA	Mon, Jan 24, 2005	54.50	54.79	54.16	54.29
2310	NYSE	PSA	Fri, Jan 21, 2005	54.55	54.94	54.23	54.50
2309	NYSE	PSA	Thu, Jan 20, 2005	54.75	55.14	54.20	54.55
2308	NYSE	PSA	Wed, Jan 19, 2005	54.60	55.64	54.16	54.76
2307	NYSE	PSA	Tue, Jan 18, 2005	54.30	55.07	54.10	55.07
2306	NYSE	PSA	Fri, Jan 14, 2005	53.03	53.40	52.57	53.24
2305	NYSE	PSA	Thu, Jan 13, 2005	52.55	53.93	52.55	52.92
2304	NYSE	PSA	Wed, Jan 12, 2005	52.55	53.00	51.70	52.61
2303	NYSE	PSA	Tue, Jan 11, 2005	52.85	53.32	52.62	52.62
2302	NYSE	PSA	Mon, Jan 10, 2005	52.80	53.07	52.55	52.85
2301	NYSE	PSA	Fri, Jan 7, 2005	53.00	53.23	52.60	53.05
2300	NYSE	PSA	Thu, Jan 6, 2005	52.60	53.73	52.60	52.80
2299	NYSE	PSA	Wed, Jan 5, 2005	54.35	54.49	51.50	52.65
2298	NYSE	PSA	Tue, Jan 4, 2005	55.20	55.45	54.35	54.60
2297	NYSE	PSA	Mon, Jan 3, 2005	56.25	56.57	54.75	55.30
2296	NYSE	PSA	Fri, Dec 31, 2004	56.85	57.20	55.71	55.75
2295	NYSE	PSA	Thu, Dec 30, 2004	56.74	56.98	56.55	56.93
2294	NYSE	PSA	Wed, Dec 29, 2004	56.25	56.62	56.23	56.50
2293	NYSE	PSA	Tue, Dec 28, 2004	56.50	56.73	56.22	56.50
2292	NYSE	PSA	Mon, Dec 27, 2004	56.57	57.14	56.35	56.60
2291	NYSE	PSA	Thu, Dec 23, 2004	57.45	57.55	56.57	56.57
2290	NYSE	PSA	Wed, Dec 22, 2004	56.91	57.64	56.91	57.38
2289	NYSE	PSA	Tue, Dec 21, 2004	56.30	57.10	56.30	56.90
2288	NYSE	PSA	Mon, Dec 20, 2004	56.38	56.69	55.97	56.54
2287	NYSE	PSA	Fri, Dec 17, 2004	55.81	56.38	54.95	56.30
2286	NYSE	PSA	Thu, Dec 16, 2004	56.30	56.91	55.80	55.80
2285	NYSE	PSA	Wed, Dec 15, 2004	56.15	56.68	55.62	56.50
2284	NYSE	PSA	Tue, Dec 14, 2004	56.45	56.80	55.95	56.42
2283	NYSE	PSA	Mon, Dec 13, 2004	56.52	56.85	56.23	56.45
2282	NYSE	PSA	Fri, Dec 10, 2004	56.64	57.34	56.64	56.97
2281	NYSE	PSA	Thu, Dec 9, 2004	55.90	56.91	55.56	56.84
2280	NYSE	PSA	Wed, Dec 8, 2004	55.37	56.18	55.35	56.12
2279	NYSE	PSA	Tue, Dec 7, 2004	56.35	56.35	55.05	55.12
2278	NYSE	PSA	Mon, Dec 6, 2004	55.50	56.24	55.50	55.95
2277	NYSE	PSA	Fri, Dec 3, 2004	54.12	55.46	54.12	55.33
2276	NYSE	PSA	Thu, Dec 2, 2004	54.45	54.65	53.85	54.01
2275	NYSE	PSA	Wed, Dec 1, 2004	53.40	54.65	53.10	54.55
2274	NYSE	PSA	Tue, Nov 30, 2004	53.33	53.41	52.90	53.38
2273	NYSE	PSA	Mon, Nov 29, 2004	53.90	54.10	53.04	53.30
2272	NYSE	PSA	Fri, Nov 26, 2004	53.75	54.21	53.61	53.90
2271	NYSE	PSA	Wed, Nov 24, 2004	53.40	54.42	53.40	54.00
2270	NYSE	PSA	Tue, Nov 23, 2004	52.55	53.63	52.53	53.60
2269	NYSE	PSA	Mon, Nov 22, 2004	52.61	53.02	52.52	52.57
2268	NYSE	PSA	Fri, Nov 19, 2004	54.08	54.08	52.86	52.86
2267	NYSE	PSA	Thu, Nov 18, 2004	54.70	55.20	53.44	54.03
2266	NYSE	PSA	Wed, Nov 17, 2004	56.55	56.80	54.32	54.68
2265	NYSE	PSA	Tue, Nov 16, 2004	56.50	57.01	56.50	56.70
2264	NYSE	PSA	Mon, Nov 15, 2004	56.10	57.05	56.02	56.99
2263	NYSE	PSA	Fri, Nov 12, 2004	54.60	56.20	54.60	56.20
2262	NYSE	PSA	Thu, Nov 11, 2004	53.65	54.60	53.65	54.60
2261	NYSE	PSA	Wed, Nov 10, 2004	53.42	53.65	53.25	53.47
2260	NYSE	PSA	Tue, Nov 9, 2004	53.56	53.60	53.15	53.20
2259	NYSE	PSA	Mon, Nov 8, 2004	53.35	53.73	53.25	53.56
2258	NYSE	PSA	Fri, Nov 5, 2004	53.75	53.75	51.95	53.35
2257	NYSE	PSA	Thu, Nov 4, 2004	52.95	54.00	52.87	53.80
2256	NYSE	PSA	Wed, Nov 3, 2004	53.00	53.18	52.71	53.10
2255	NYSE	PSA	Tue, Nov 2, 2004	52.69	52.91	52.08	52.30
2254	NYSE	PSA	Mon, Nov 1, 2004	52.50	52.99	52.40	52.81
2253	NYSE	PSA	Fri, Oct 29, 2004	52.15	52.70	52.10	52.25
2252	NYSE	PSA	Thu, Oct 28, 2004	51.70	52.40	51.53	52.40
2251	NYSE	PSA	Wed, Oct 27, 2004	51.50	52.19	51.50	51.70
2250	NYSE	PSA	Tue, Oct 26, 2004	51.50	51.56	51.08	51.50
2249	NYSE	PSA	Mon, Oct 25, 2004	51.78	51.78	51.23	51.40
2248	NYSE	PSA	Fri, Oct 22, 2004	52.10	52.34	51.32	51.63
2247	NYSE	PSA	Thu, Oct 21, 2004	51.93	52.43	51.74	52.20
2246	NYSE	PSA	Wed, Oct 20, 2004	51.64	52.10	51.10	51.73
2245	NYSE	PSA	Tue, Oct 19, 2004	52.21	52.87	51.79	51.79
2244	NYSE	PSA	Mon, Oct 18, 2004	51.88	52.40	51.70	52.32
2243	NYSE	PSA	Fri, Oct 15, 2004	51.24	51.99	51.24	51.88
2242	NYSE	PSA	Thu, Oct 14, 2004	50.57	51.49	50.48	51.49
2241	NYSE	PSA	Wed, Oct 13, 2004	51.25	51.26	50.59	50.72
2240	NYSE	PSA	Tue, Oct 12, 2004	50.60	51.35	50.33	51.35
2239	NYSE	PSA	Mon, Oct 11, 2004	50.59	50.73	50.52	50.67
2238	NYSE	PSA	Fri, Oct 8, 2004	50.63	51.11	50.51	50.79
2237	NYSE	PSA	Thu, Oct 7, 2004	51.16	51.20	50.33	50.50
2236	NYSE	PSA	Wed, Oct 6, 2004	50.71	51.14	50.71	51.13
2235	NYSE	PSA	Tue, Oct 5, 2004	50.60	51.00	49.89	50.81
2234	NYSE	PSA	Mon, Oct 4, 2004	50.49	51.23	50.47	50.67
2233	NYSE	PSA	Fri, Oct 1, 2004	49.75	51.10	49.60	50.43
2232	NYSE	PSA	Thu, Sep 30, 2004	49.50	50.01	49.32	49.55
2231	NYSE	PSA	Wed, Sep 29, 2004	49.49	49.54	49.22	49.54
2230	NYSE	PSA	Tue, Sep 28, 2004	49.02	49.61	48.96	49.49
2229	NYSE	PSA	Mon, Sep 27, 2004	49.75	49.88	49.02	49.17
2228	NYSE	PSA	Fri, Sep 24, 2004	49.31	49.85	49.31	49.50
2227	NYSE	PSA	Thu, Sep 23, 2004	50.00	50.20	49.42	49.42
2226	NYSE	PSA	Wed, Sep 22, 2004	50.61	50.75	50.15	50.21
2225	NYSE	PSA	Tue, Sep 21, 2004	50.89	51.02	50.59	50.86
2224	NYSE	PSA	Mon, Sep 20, 2004	51.24	51.40	50.64	50.64
2223	NYSE	PSA	Fri, Sep 17, 2004	51.83	51.87	51.38	51.38
2222	NYSE	PSA	Thu, Sep 16, 2004	50.50	51.74	50.40	51.73
2221	NYSE	PSA	Wed, Sep 15, 2004	49.87	50.53	49.81	50.34
2220	NYSE	PSA	Tue, Sep 14, 2004	50.86	50.87	49.87	49.87
2219	NYSE	PSA	Mon, Sep 13, 2004	50.50	50.90	50.50	50.90
2218	NYSE	PSA	Fri, Sep 10, 2004	50.72	51.23	50.42	51.07
2217	NYSE	PSA	Thu, Sep 9, 2004	51.90	51.90	50.93	50.97
2216	NYSE	PSA	Wed, Sep 8, 2004	52.38	52.67	52.00	52.05
2215	NYSE	PSA	Tue, Sep 7, 2004	51.66	52.59	51.66	52.53
2214	NYSE	PSA	Fri, Sep 3, 2004	51.54	51.97	51.37	51.81
2213	NYSE	PSA	Thu, Sep 2, 2004	51.09	51.82	51.09	51.69
2212	NYSE	PSA	Wed, Sep 1, 2004	50.80	51.13	50.30	51.04
2211	NYSE	PSA	Tue, Aug 31, 2004	50.82	50.85	50.53	50.85
2210	NYSE	PSA	Mon, Aug 30, 2004	50.78	50.85	50.58	50.71
2209	NYSE	PSA	Fri, Aug 27, 2004	50.70	51.11	50.65	50.67
2208	NYSE	PSA	Thu, Aug 26, 2004	50.70	50.88	50.45	50.85
2207	NYSE	PSA	Wed, Aug 25, 2004	51.15	51.30	50.70	50.85
2206	NYSE	PSA	Tue, Aug 24, 2004	50.40	51.27	50.40	51.23
2205	NYSE	PSA	Mon, Aug 23, 2004	49.75	50.52	49.45	50.47
2204	NYSE	PSA	Fri, Aug 20, 2004	49.30	49.75	49.24	49.75
2203	NYSE	PSA	Thu, Aug 19, 2004	49.50	49.62	48.90	49.03
2202	NYSE	PSA	Wed, Aug 18, 2004	48.94	49.75	48.78	49.67
2201	NYSE	PSA	Tue, Aug 17, 2004	48.63	48.98	48.63	48.94
2200	NYSE	PSA	Mon, Aug 16, 2004	47.74	48.52	47.74	48.52
2199	NYSE	PSA	Fri, Aug 13, 2004	47.65	47.74	47.44	47.66
2198	NYSE	PSA	Thu, Aug 12, 2004	47.90	47.94	47.48	47.60
2197	NYSE	PSA	Wed, Aug 11, 2004	48.04	48.06	47.69	48.00
2196	NYSE	PSA	Tue, Aug 10, 2004	47.75	48.06	47.60	48.00
2195	NYSE	PSA	Mon, Aug 9, 2004	48.15	48.15	47.50	47.57
2194	NYSE	PSA	Fri, Aug 6, 2004	47.55	48.53	47.55	48.05
2193	NYSE	PSA	Thu, Aug 5, 2004	48.28	48.28	47.46	47.65
2192	NYSE	PSA	Wed, Aug 4, 2004	47.70	48.40	47.45	48.40
2191	NYSE	PSA	Tue, Aug 3, 2004	47.35	48.00	47.22	47.90
2190	NYSE	PSA	Mon, Aug 2, 2004	46.90	47.30	46.60	47.30
2189	NYSE	PSA	Fri, Jul 30, 2004	46.45	47.13	46.35	47.13
2188	NYSE	PSA	Thu, Jul 29, 2004	46.76	47.15	46.29	46.30
2187	NYSE	PSA	Wed, Jul 28, 2004	45.77	46.76	45.26	46.76
2186	NYSE	PSA	Tue, Jul 27, 2004	45.65	46.13	45.42	45.73
2185	NYSE	PSA	Mon, Jul 26, 2004	45.90	46.11	45.24	45.46
2184	NYSE	PSA	Fri, Jul 23, 2004	46.40	46.70	45.90	45.90
2183	NYSE	PSA	Thu, Jul 22, 2004	47.59	47.59	46.57	46.57
2182	NYSE	PSA	Wed, Jul 21, 2004	48.41	48.41	47.39	47.69
2181	NYSE	PSA	Tue, Jul 20, 2004	48.58	49.00	48.05	48.21
2180	NYSE	PSA	Mon, Jul 19, 2004	48.05	48.46	47.75	48.43
2179	NYSE	PSA	Fri, Jul 16, 2004	48.33	48.50	48.00	48.05
2178	NYSE	PSA	Thu, Jul 15, 2004	47.83	48.25	47.83	48.08
2177	NYSE	PSA	Wed, Jul 14, 2004	47.20	47.63	47.00	47.63
2176	NYSE	PSA	Tue, Jul 13, 2004	47.45	47.52	46.90	47.09
2175	NYSE	PSA	Mon, Jul 12, 2004	47.04	47.50	46.75	47.45
2174	NYSE	PSA	Fri, Jul 9, 2004	47.70	47.85	46.23	46.99
2173	NYSE	PSA	Thu, Jul 8, 2004	47.98	47.98	47.32	47.45
2172	NYSE	PSA	Wed, Jul 7, 2004	47.50	47.96	47.20	47.93
2171	NYSE	PSA	Tue, Jul 6, 2004	47.18	47.18	46.18	47.03
2170	NYSE	PSA	Fri, Jul 2, 2004	46.49	47.21	46.49	47.18
2169	NYSE	PSA	Thu, Jul 1, 2004	46.21	46.33	45.70	46.31
2168	NYSE	PSA	Wed, Jun 30, 2004	45.66	46.32	45.63	46.01
2167	NYSE	PSA	Tue, Jun 29, 2004	46.90	47.00	45.66	45.66
2166	NYSE	PSA	Mon, Jun 28, 2004	46.27	47.39	46.27	47.11
2165	NYSE	PSA	Fri, Jun 25, 2004	47.00	47.15	46.37	46.37
2164	NYSE	PSA	Thu, Jun 24, 2004	47.05	47.47	47.00	47.14
2163	NYSE	PSA	Wed, Jun 23, 2004	47.00	47.20	46.70	47.20
2162	NYSE	PSA	Tue, Jun 22, 2004	46.75	47.15	46.70	46.84
2161	NYSE	PSA	Mon, Jun 21, 2004	46.25	46.93	46.25	46.75
2160	NYSE	PSA	Fri, Jun 18, 2004	46.11	46.31	45.80	45.80
2159	NYSE	PSA	Thu, Jun 17, 2004	45.64	46.13	45.52	46.11
2158	NYSE	PSA	Wed, Jun 16, 2004	45.77	45.83	45.45	45.74
2157	NYSE	PSA	Tue, Jun 15, 2004	45.09	45.95	45.09	45.77
2156	NYSE	PSA	Mon, Jun 14, 2004	45.20	45.20	44.65	45.06
2155	NYSE	PSA	Thu, Jun 10, 2004	46.98	46.98	46.33	46.46
2154	NYSE	PSA	Wed, Jun 9, 2004	47.40	47.54	46.63	46.78
2153	NYSE	PSA	Tue, Jun 8, 2004	47.30	47.55	46.84	47.54
2152	NYSE	PSA	Mon, Jun 7, 2004	47.45	47.60	46.91	47.39
2151	NYSE	PSA	Fri, Jun 4, 2004	47.11	48.04	47.11	47.84
2150	NYSE	PSA	Thu, Jun 3, 2004	46.76	47.30	46.25	47.11
2149	NYSE	PSA	Wed, Jun 2, 2004	45.85	46.69	45.75	46.61
2148	NYSE	PSA	Tue, Jun 1, 2004	46.00	46.00	44.95	45.60
2147	NYSE	PSA	Fri, May 28, 2004	45.49	46.22	45.49	45.99
2146	NYSE	PSA	Thu, May 27, 2004	46.60	46.60	45.36	45.49
2145	NYSE	PSA	Wed, May 26, 2004	44.49	45.90	44.01	45.71
2144	NYSE	PSA	Tue, May 25, 2004	43.82	44.51	43.56	44.45
2143	NYSE	PSA	Mon, May 24, 2004	42.87	43.65	42.82	43.57
2142	NYSE	PSA	Fri, May 21, 2004	42.82	43.70	42.55	42.67
2141	NYSE	PSA	Thu, May 20, 2004	42.00	42.89	42.00	42.82
2140	NYSE	PSA	Wed, May 19, 2004	42.10	42.80	42.00	42.00
2139	NYSE	PSA	Tue, May 18, 2004	40.79	42.23	40.79	42.23
2138	NYSE	PSA	Mon, May 17, 2004	40.46	41.35	39.90	40.94
2137	NYSE	PSA	Fri, May 14, 2004	40.40	40.97	40.10	40.71
2136	NYSE	PSA	Thu, May 13, 2004	40.29	41.00	40.24	40.35
2135	NYSE	PSA	Wed, May 12, 2004	41.13	41.15	39.50	40.39
2134	NYSE	PSA	Tue, May 11, 2004	41.19	41.88	40.76	40.93
2133	NYSE	PSA	Mon, May 10, 2004	41.50	41.75	40.36	41.18
2132	NYSE	PSA	Fri, May 7, 2004	43.13	43.14	41.58	41.58
2131	NYSE	PSA	Thu, May 6, 2004	43.30	43.66	42.29	43.33
2130	NYSE	PSA	Wed, May 5, 2004	43.72	43.85	43.27	43.30
2129	NYSE	PSA	Tue, May 4, 2004	42.60	44.31	42.60	43.72
2128	NYSE	PSA	Mon, May 3, 2004	41.79	42.85	41.43	42.80
2127	NYSE	PSA	Fri, Apr 30, 2004	41.84	42.20	41.37	41.79
2126	NYSE	PSA	Thu, Apr 29, 2004	42.37	42.65	40.89	41.85
2125	NYSE	PSA	Wed, Apr 28, 2004	42.55	42.58	42.02	42.37
2124	NYSE	PSA	Tue, Apr 27, 2004	42.49	42.70	42.06	42.55
2123	NYSE	PSA	Mon, Apr 26, 2004	42.08	42.85	42.08	42.29
2122	NYSE	PSA	Fri, Apr 23, 2004	42.50	42.52	41.80	42.28
2121	NYSE	PSA	Thu, Apr 22, 2004	42.08	42.85	41.80	42.25
2120	NYSE	PSA	Wed, Apr 21, 2004	42.04	42.78	41.34	41.98
2119	NYSE	PSA	Tue, Apr 20, 2004	43.15	43.29	42.02	42.05
2118	NYSE	PSA	Mon, Apr 19, 2004	43.15	43.53	42.20	43.48
2117	NYSE	PSA	Fri, Apr 16, 2004	43.09	43.61	42.97	43.15
2116	NYSE	PSA	Thu, Apr 15, 2004	42.75	43.45	42.51	43.24
2115	NYSE	PSA	Wed, Apr 14, 2004	42.78	43.65	42.50	42.58
2114	NYSE	PSA	Tue, Apr 13, 2004	43.80	44.29	42.34	43.03
2113	NYSE	PSA	Mon, Apr 12, 2004	44.90	44.90	43.05	43.80
2112	NYSE	PSA	Thu, Apr 8, 2004	46.15	46.31	45.00	45.15
2111	NYSE	PSA	Wed, Apr 7, 2004	44.28	46.59	43.88	46.24
2110	NYSE	PSA	Tue, Apr 6, 2004	47.68	47.75	44.38	44.38
2109	NYSE	PSA	Mon, Apr 5, 2004	49.32	49.45	46.85	47.68
2108	NYSE	PSA	Fri, Apr 2, 2004	49.55	49.80	49.02	49.60
2107	NYSE	PSA	Thu, Apr 1, 2004	48.91	49.44	48.60	49.43
2106	NYSE	PSA	Wed, Mar 31, 2004	48.42	48.81	48.30	48.66
2105	NYSE	PSA	Tue, Mar 30, 2004	48.65	48.65	48.15	48.47
2104	NYSE	PSA	Mon, Mar 29, 2004	48.48	48.75	48.30	48.50
2103	NYSE	PSA	Fri, Mar 26, 2004	48.56	48.97	48.32	48.40
2102	NYSE	PSA	Thu, Mar 25, 2004	48.00	48.76	47.85	48.56
2101	NYSE	PSA	Wed, Mar 24, 2004	47.97	48.30	47.63	47.85
2100	NYSE	PSA	Tue, Mar 23, 2004	48.32	48.41	47.65	48.12
2099	NYSE	PSA	Mon, Mar 22, 2004	48.74	48.98	48.42	48.57
2098	NYSE	PSA	Fri, Mar 19, 2004	48.90	48.99	48.50	48.84
2097	NYSE	PSA	Thu, Mar 18, 2004	48.62	48.95	48.37	48.81
2096	NYSE	PSA	Wed, Mar 17, 2004	47.70	48.63	47.56	48.63
2095	NYSE	PSA	Tue, Mar 16, 2004	47.84	48.10	47.42	47.51
2094	NYSE	PSA	Mon, Mar 15, 2004	48.10	48.10	47.48	47.59
2093	NYSE	PSA	Fri, Mar 12, 2004	47.32	48.16	47.32	48.16
2092	NYSE	PSA	Thu, Mar 11, 2004	47.98	47.98	47.25	47.28
2091	NYSE	PSA	Wed, Mar 10, 2004	49.34	49.50	48.32	48.32
2090	NYSE	PSA	Tue, Mar 9, 2004	49.18	49.35	49.12	49.34
2089	NYSE	PSA	Mon, Mar 8, 2004	49.00	49.30	48.70	49.18
2088	NYSE	PSA	Fri, Mar 5, 2004	49.22	50.00	48.84	50.00
2087	NYSE	PSA	Thu, Mar 4, 2004	49.10	49.45	48.72	49.23
2086	NYSE	PSA	Wed, Mar 3, 2004	48.40	49.18	48.40	49.00
2085	NYSE	PSA	Tue, Mar 2, 2004	47.98	48.40	47.75	48.40
2084	NYSE	PSA	Mon, Mar 1, 2004	47.58	48.15	47.30	47.98
2083	NYSE	PSA	Fri, Feb 27, 2004	47.70	48.10	47.61	47.73
2082	NYSE	PSA	Thu, Feb 26, 2004	47.85	48.20	47.65	47.73
2081	NYSE	PSA	Wed, Feb 25, 2004	47.93	48.10	47.65	48.00
2080	NYSE	PSA	Tue, Feb 24, 2004	48.00	48.00	47.40	47.93
2079	NYSE	PSA	Mon, Feb 23, 2004	48.00	48.20	47.68	47.98
2078	NYSE	PSA	Fri, Feb 20, 2004	48.40	48.40	48.00	48.05
2077	NYSE	PSA	Thu, Feb 19, 2004	48.40	48.43	47.90	48.29
2076	NYSE	PSA	Wed, Feb 18, 2004	48.75	48.75	48.40	48.46
2075	NYSE	PSA	Tue, Feb 17, 2004	48.29	48.67	48.29	48.53
2074	NYSE	PSA	Fri, Feb 13, 2004	48.25	48.36	47.45	48.29
2073	NYSE	PSA	Thu, Feb 12, 2004	48.75	48.75	47.36	48.00
2072	NYSE	PSA	Wed, Feb 11, 2004	48.37	48.95	47.90	48.75
2071	NYSE	PSA	Tue, Feb 10, 2004	48.30	48.55	47.67	48.27
2070	NYSE	PSA	Mon, Feb 9, 2004	48.25	48.55	47.80	48.30
2069	NYSE	PSA	Fri, Feb 6, 2004	46.93	48.25	46.60	48.25
2068	NYSE	PSA	Thu, Feb 5, 2004	46.56	47.00	46.35	47.00
2067	NYSE	PSA	Wed, Feb 4, 2004	47.54	47.60	46.44	46.61
2066	NYSE	PSA	Tue, Feb 3, 2004	48.27	48.27	47.25	47.48
2065	NYSE	PSA	Mon, Feb 2, 2004	47.61	48.27	47.51	48.27
2064	NYSE	PSA	Fri, Jan 30, 2004	46.87	47.63	46.60	47.51
2063	NYSE	PSA	Thu, Jan 29, 2004	46.40	47.01	45.99	46.97
2062	NYSE	PSA	Wed, Jan 28, 2004	46.75	47.05	46.40	46.60
2061	NYSE	PSA	Tue, Jan 27, 2004	46.77	47.20	46.45	46.90
2060	NYSE	PSA	Mon, Jan 26, 2004	45.73	46.97	45.55	46.97
2059	NYSE	PSA	Fri, Jan 23, 2004	45.00	45.79	44.59	45.73
2058	NYSE	PSA	Thu, Jan 22, 2004	44.85	45.52	44.76	45.27
2057	NYSE	PSA	Wed, Jan 21, 2004	44.60	45.00	44.20	45.00
2056	NYSE	PSA	Tue, Jan 20, 2004	44.19	44.75	44.15	44.62
2055	NYSE	PSA	Fri, Jan 16, 2004	44.99	44.99	44.41	44.44
2054	NYSE	PSA	Thu, Jan 15, 2004	44.80	45.00	44.55	44.99
2053	NYSE	PSA	Wed, Jan 14, 2004	44.24	44.82	44.12	44.67
2052	NYSE	PSA	Tue, Jan 13, 2004	44.59	44.59	44.21	44.49
2051	NYSE	PSA	Mon, Jan 12, 2004	44.65	44.74	44.34	44.59
2050	NYSE	PSA	Fri, Jan 9, 2004	44.19	44.65	43.96	44.65
2049	NYSE	PSA	Thu, Jan 8, 2004	43.90	44.19	43.60	44.19
2048	NYSE	PSA	Wed, Jan 7, 2004	43.86	44.05	43.62	43.87
2047	NYSE	PSA	Tue, Jan 6, 2004	43.62	43.96	43.47	43.96
2046	NYSE	PSA	Mon, Jan 5, 2004	44.00	44.54	43.53	43.87
2045	NYSE	PSA	Fri, Jan 2, 2004	43.61	44.06	43.53	44.00
2044	NYSE	PSA	Wed, Dec 31, 2003	44.69	44.98	43.39	43.39
2043	NYSE	PSA	Tue, Dec 30, 2003	44.12	44.56	44.05	44.49
2042	NYSE	PSA	Mon, Dec 29, 2003	43.67	44.39	43.67	44.12
2041	NYSE	PSA	Fri, Dec 26, 2003	43.99	44.09	43.88	43.92
2040	NYSE	PSA	Wed, Dec 24, 2003	43.75	44.24	43.75	44.02
2039	NYSE	PSA	Tue, Dec 23, 2003	44.29	44.40	43.97	44.00
2038	NYSE	PSA	Mon, Dec 22, 2003	44.55	44.59	44.32	44.49
2037	NYSE	PSA	Fri, Dec 19, 2003	44.80	44.80	44.35	44.61
2036	NYSE	PSA	Thu, Dec 18, 2003	44.95	45.03	44.50	44.74
2035	NYSE	PSA	Wed, Dec 17, 2003	45.20	45.25	44.95	45.13
2034	NYSE	PSA	Tue, Dec 16, 2003	45.10	45.26	44.50	45.25
2033	NYSE	PSA	Mon, Dec 15, 2003	44.90	45.30	44.90	44.95
2032	NYSE	PSA	Fri, Dec 12, 2003	45.23	45.57	45.19	45.44
2031	NYSE	PSA	Thu, Dec 11, 2003	44.82	45.36	44.82	45.33
2030	NYSE	PSA	Wed, Dec 10, 2003	45.60	45.81	45.26	45.37
2029	NYSE	PSA	Tue, Dec 9, 2003	45.65	45.79	45.40	45.75
2028	NYSE	PSA	Mon, Dec 8, 2003	44.75	45.73	44.75	45.51
2027	NYSE	PSA	Fri, Dec 5, 2003	45.08	45.14	44.59	44.67
2026	NYSE	PSA	Thu, Dec 4, 2003	45.25	45.34	45.00	45.08
2025	NYSE	PSA	Wed, Dec 3, 2003	45.11	45.39	45.07	45.35
2024	NYSE	PSA	Tue, Dec 2, 2003	45.45	45.60	45.11	45.25
2023	NYSE	PSA	Mon, Dec 1, 2003	44.60	45.45	44.52	45.45
2022	NYSE	PSA	Fri, Nov 28, 2003	44.17	44.48	43.93	44.40
2021	NYSE	PSA	Wed, Nov 26, 2003	43.86	44.08	43.30	44.07
2020	NYSE	PSA	Tue, Nov 25, 2003	43.35	43.70	43.16	43.66
2019	NYSE	PSA	Mon, Nov 24, 2003	43.24	43.50	43.15	43.15
2018	NYSE	PSA	Fri, Nov 21, 2003	43.68	43.95	43.05	43.14
2017	NYSE	PSA	Thu, Nov 20, 2003	43.50	43.76	43.31	43.76
2016	NYSE	PSA	Wed, Nov 19, 2003	43.58	44.05	43.57	43.84
2015	NYSE	PSA	Tue, Nov 18, 2003	43.71	43.79	43.55	43.73
2014	NYSE	PSA	Mon, Nov 17, 2003	44.01	44.01	43.31	43.51
2013	NYSE	PSA	Fri, Nov 14, 2003	43.95	44.26	43.82	43.97
2012	NYSE	PSA	Thu, Nov 13, 2003	43.00	44.39	42.96	43.95
2011	NYSE	PSA	Wed, Nov 12, 2003	42.79	43.35	42.70	43.25
2010	NYSE	PSA	Tue, Nov 11, 2003	43.35	43.40	42.72	42.76
2009	NYSE	PSA	Mon, Nov 10, 2003	43.00	44.00	42.75	43.85
2008	NYSE	PSA	Fri, Nov 7, 2003	43.00	43.83	42.90	43.00
2007	NYSE	PSA	Thu, Nov 6, 2003	40.85	41.49	40.80	41.35
2006	NYSE	PSA	Wed, Nov 5, 2003	40.64	41.00	40.48	40.95
2005	NYSE	PSA	Tue, Nov 4, 2003	40.65	40.87	40.40	40.74
2004	NYSE	PSA	Mon, Nov 3, 2003	40.10	40.70	40.10	40.70
2003	NYSE	PSA	Fri, Oct 31, 2003	40.41	40.69	39.88	40.00
2002	NYSE	PSA	Thu, Oct 30, 2003	39.75	40.64	39.75	40.51
2001	NYSE	PSA	Wed, Oct 29, 2003	39.60	40.09	39.60	39.85
2000	NYSE	PSA	Tue, Oct 28, 2003	40.02	40.13	39.41	39.70
1999	NYSE	PSA	Mon, Oct 27, 2003	39.70	40.20	39.70	40.03
1998	NYSE	PSA	Fri, Oct 24, 2003	39.77	40.05	39.49	39.70
1997	NYSE	PSA	Thu, Oct 23, 2003	40.48	40.55	39.83	40.02
1996	NYSE	PSA	Wed, Oct 22, 2003	40.75	40.83	40.56	40.73
1995	NYSE	PSA	Tue, Oct 21, 2003	40.94	41.00	40.74	40.85
1994	NYSE	PSA	Mon, Oct 20, 2003	40.90	40.98	40.70	40.82
1993	NYSE	PSA	Fri, Oct 17, 2003	40.90	40.97	40.40	40.75
1992	NYSE	PSA	Thu, Oct 16, 2003	40.88	41.23	40.88	40.97
1991	NYSE	PSA	Wed, Oct 15, 2003	41.11	41.18	40.80	40.88
1990	NYSE	PSA	Tue, Oct 14, 2003	40.89	41.00	40.79	40.96
1989	NYSE	PSA	Mon, Oct 13, 2003	40.85	41.00	40.65	40.99
1988	NYSE	PSA	Fri, Oct 10, 2003	40.85	41.00	40.53	40.75
1987	NYSE	PSA	Thu, Oct 9, 2003	40.69	41.26	40.69	41.00
1986	NYSE	PSA	Wed, Oct 8, 2003	40.55	40.80	40.19	40.80
1985	NYSE	PSA	Tue, Oct 7, 2003	40.68	40.80	40.47	40.70
1984	NYSE	PSA	Mon, Oct 6, 2003	40.30	40.79	40.24	40.72
1983	NYSE	PSA	Fri, Oct 3, 2003	39.97	40.70	39.87	40.50
1982	NYSE	PSA	Thu, Oct 2, 2003	39.46	39.95	39.37	39.95
1981	NYSE	PSA	Wed, Oct 1, 2003	39.25	39.66	39.15	39.61
1980	NYSE	PSA	Tue, Sep 30, 2003	38.80	39.25	38.60	39.23
1979	NYSE	PSA	Mon, Sep 29, 2003	38.60	38.93	38.53	38.90
1978	NYSE	PSA	Fri, Sep 26, 2003	38.25	38.46	38.23	38.45
1977	NYSE	PSA	Thu, Sep 25, 2003	38.55	38.56	38.15	38.30
1976	NYSE	PSA	Wed, Sep 24, 2003	38.49	38.84	38.22	38.56
1975	NYSE	PSA	Tue, Sep 23, 2003	38.41	38.84	38.26	38.47
1974	NYSE	PSA	Mon, Sep 22, 2003	38.45	38.50	38.12	38.46
1973	NYSE	PSA	Fri, Sep 19, 2003	37.92	38.50	37.80	38.45
1972	NYSE	PSA	Thu, Sep 18, 2003	37.85	38.03	37.75	38.00
1971	NYSE	PSA	Wed, Sep 17, 2003	37.58	37.71	37.36	37.71
1970	NYSE	PSA	Tue, Sep 16, 2003	37.70	37.91	37.45	37.58
1969	NYSE	PSA	Mon, Sep 15, 2003	38.03	38.03	37.68	37.74
1968	NYSE	PSA	Fri, Sep 12, 2003	37.74	37.89	37.45	37.78
1967	NYSE	PSA	Thu, Sep 11, 2003	37.36	37.75	37.36	37.75
1966	NYSE	PSA	Wed, Sep 10, 2003	38.20	38.20	37.49	37.56
1965	NYSE	PSA	Tue, Sep 9, 2003	38.12	38.31	38.03	38.10
1964	NYSE	PSA	Mon, Sep 8, 2003	37.00	38.30	37.00	38.27
1963	NYSE	PSA	Fri, Sep 5, 2003	38.50	38.55	38.17	38.40
1962	NYSE	PSA	Thu, Sep 4, 2003	38.38	38.74	38.10	38.44
1961	NYSE	PSA	Wed, Sep 3, 2003	37.75	38.39	37.62	38.39
1960	NYSE	PSA	Tue, Sep 2, 2003	36.99	37.86	36.88	37.85
1959	NYSE	PSA	Fri, Aug 29, 2003	36.88	37.00	36.69	36.89
1958	NYSE	PSA	Thu, Aug 28, 2003	36.95	36.99	36.58	36.98
1957	NYSE	PSA	Wed, Aug 27, 2003	36.39	36.94	36.39	36.89
1956	NYSE	PSA	Tue, Aug 26, 2003	36.10	36.39	35.58	36.36
1955	NYSE	PSA	Mon, Aug 25, 2003	36.45	36.46	36.02	36.15
1954	NYSE	PSA	Fri, Aug 22, 2003	36.75	36.78	36.41	36.48
1953	NYSE	PSA	Thu, Aug 21, 2003	36.46	36.79	36.43	36.78
1952	NYSE	PSA	Wed, Aug 20, 2003	36.74	36.74	36.41	36.54
1951	NYSE	PSA	Tue, Aug 19, 2003	36.88	36.90	36.70	36.70
1950	NYSE	PSA	Mon, Aug 18, 2003	36.89	37.01	36.70	36.80
1949	NYSE	PSA	Fri, Aug 15, 2003	37.00	37.10	36.75	36.90
1948	NYSE	PSA	Thu, Aug 14, 2003	37.15	37.23	36.92	37.04
1947	NYSE	PSA	Wed, Aug 13, 2003	37.23	37.24	36.70	37.15
1946	NYSE	PSA	Tue, Aug 12, 2003	36.86	37.42	36.86	37.33
1945	NYSE	PSA	Mon, Aug 11, 2003	36.96	37.02	36.77	36.90
1944	NYSE	PSA	Fri, Aug 8, 2003	36.99	37.00	36.93	36.95
1943	NYSE	PSA	Thu, Aug 7, 2003	37.00	37.25	36.73	37.00
1942	NYSE	PSA	Wed, Aug 6, 2003	35.70	35.79	35.37	35.79
1941	NYSE	PSA	Tue, Aug 5, 2003	35.90	35.90	35.40	35.60
1940	NYSE	PSA	Mon, Aug 4, 2003	35.98	35.98	35.15	35.81
1939	NYSE	PSA	Fri, Aug 1, 2003	36.21	36.21	35.74	35.98
1938	NYSE	PSA	Thu, Jul 31, 2003	36.76	36.76	36.16	36.20
1937	NYSE	PSA	Wed, Jul 30, 2003	36.16	36.76	36.12	36.76
1936	NYSE	PSA	Tue, Jul 29, 2003	35.52	36.17	35.36	36.16
1935	NYSE	PSA	Mon, Jul 28, 2003	35.61	35.73	35.22	35.34
1934	NYSE	PSA	Fri, Jul 25, 2003	35.33	35.74	35.33	35.71
1933	NYSE	PSA	Thu, Jul 24, 2003	35.15	35.48	35.05	35.43
1932	NYSE	PSA	Wed, Jul 23, 2003	35.35	35.35	34.98	35.00
1931	NYSE	PSA	Tue, Jul 22, 2003	35.28	35.35	35.12	35.20
1930	NYSE	PSA	Mon, Jul 21, 2003	35.20	35.31	35.06	35.18
1929	NYSE	PSA	Fri, Jul 18, 2003	35.14	35.65	35.14	35.28
1928	NYSE	PSA	Thu, Jul 17, 2003	35.35	35.35	35.11	35.16
1927	NYSE	PSA	Wed, Jul 16, 2003	35.42	35.46	35.23	35.35
1926	NYSE	PSA	Tue, Jul 15, 2003	35.15	35.44	35.04	35.38
1925	NYSE	PSA	Mon, Jul 14, 2003	34.90	35.21	34.90	35.18
1924	NYSE	PSA	Fri, Jul 11, 2003	34.62	34.90	34.55	34.76
1923	NYSE	PSA	Thu, Jul 10, 2003	35.25	35.25	34.47	34.62
1922	NYSE	PSA	Wed, Jul 9, 2003	35.60	35.60	35.26	35.30
1921	NYSE	PSA	Tue, Jul 8, 2003	35.70	35.75	35.45	35.56
1920	NYSE	PSA	Mon, Jul 7, 2003	35.66	35.74	35.43	35.65
1919	NYSE	PSA	Thu, Jul 3, 2003	34.80	35.41	34.80	35.41
1918	NYSE	PSA	Wed, Jul 2, 2003	34.06	34.96	34.06	34.87
1917	NYSE	PSA	Tue, Jul 1, 2003	34.00	34.22	33.71	34.16
1916	NYSE	PSA	Mon, Jun 30, 2003	34.20	34.35	33.87	33.87
1915	NYSE	PSA	Fri, Jun 27, 2003	34.20	34.35	33.90	34.10
1914	NYSE	PSA	Thu, Jun 26, 2003	33.70	34.43	33.62	34.20
1913	NYSE	PSA	Wed, Jun 25, 2003	33.58	33.84	33.36	33.63
1912	NYSE	PSA	Tue, Jun 24, 2003	33.70	33.75	33.34	33.48
1911	NYSE	PSA	Mon, Jun 23, 2003	33.95	34.05	33.57	33.60
1910	NYSE	PSA	Fri, Jun 20, 2003	34.13	34.21	33.80	33.91
1909	NYSE	PSA	Thu, Jun 19, 2003	34.38	34.53	33.83	33.98
1908	NYSE	PSA	Wed, Jun 18, 2003	34.75	34.75	34.10	34.18
1907	NYSE	PSA	Tue, Jun 17, 2003	35.03	35.10	34.70	34.77
1906	NYSE	PSA	Mon, Jun 16, 2003	34.25	35.19	34.25	35.00
1905	NYSE	PSA	Fri, Jun 13, 2003	35.00	35.00	34.11	34.11
1904	NYSE	PSA	Thu, Jun 12, 2003	35.77	35.77	34.72	34.87
1903	NYSE	PSA	Wed, Jun 11, 2003	36.00	36.20	35.86	36.02
1902	NYSE	PSA	Tue, Jun 10, 2003	35.75	36.00	35.71	35.96
1901	NYSE	PSA	Mon, Jun 9, 2003	35.86	35.97	35.70	35.92
1900	NYSE	PSA	Fri, Jun 6, 2003	35.45	35.90	35.45	35.86
1899	NYSE	PSA	Thu, Jun 5, 2003	35.22	35.50	35.17	35.50
1898	NYSE	PSA	Wed, Jun 4, 2003	34.74	35.50	34.74	35.34
1897	NYSE	PSA	Tue, Jun 3, 2003	34.50	34.72	34.36	34.60
1896	NYSE	PSA	Mon, Jun 2, 2003	34.20	34.70	34.20	34.50
1895	NYSE	PSA	Fri, May 30, 2003	33.45	34.18	33.45	34.17
1894	NYSE	PSA	Thu, May 29, 2003	34.70	34.86	33.45	33.51
1893	NYSE	PSA	Wed, May 28, 2003	34.95	35.09	34.69	34.70
1892	NYSE	PSA	Tue, May 27, 2003	34.90	34.95	34.70	34.77
1891	NYSE	PSA	Fri, May 23, 2003	35.00	35.05	34.72	34.90
1890	NYSE	PSA	Thu, May 22, 2003	34.60	35.01	34.40	35.00
1889	NYSE	PSA	Wed, May 21, 2003	34.28	34.51	34.14	34.50
1888	NYSE	PSA	Tue, May 20, 2003	34.19	34.50	34.18	34.28
1887	NYSE	PSA	Mon, May 19, 2003	34.53	34.61	34.10	34.25
1886	NYSE	PSA	Fri, May 16, 2003	34.48	34.60	34.15	34.60
1885	NYSE	PSA	Thu, May 15, 2003	34.25	34.59	34.20	34.48
1884	NYSE	PSA	Wed, May 14, 2003	34.35	34.36	34.00	34.15
1883	NYSE	PSA	Tue, May 13, 2003	34.10	34.30	33.96	34.29
1882	NYSE	PSA	Mon, May 12, 2003	33.75	34.60	33.75	34.32
1881	NYSE	PSA	Fri, May 9, 2003	33.01	34.00	33.01	33.53
1880	NYSE	PSA	Thu, May 8, 2003	32.81	32.93	32.55	32.91
1879	NYSE	PSA	Wed, May 7, 2003	33.00	33.02	32.55	32.75
1878	NYSE	PSA	Tue, May 6, 2003	33.03	33.18	33.00	33.05
1877	NYSE	PSA	Mon, May 5, 2003	32.95	33.26	32.66	33.03
1876	NYSE	PSA	Fri, May 2, 2003	32.38	33.09	32.38	32.88
1875	NYSE	PSA	Thu, May 1, 2003	32.10	32.50	31.76	32.48
1874	NYSE	PSA	Wed, Apr 30, 2003	32.82	32.83	32.02	32.15
1873	NYSE	PSA	Tue, Apr 29, 2003	32.55	33.15	32.50	32.76
1872	NYSE	PSA	Mon, Apr 28, 2003	32.78	32.95	32.39	32.61
1871	NYSE	PSA	Fri, Apr 25, 2003	33.20	33.20	32.82	32.93
1870	NYSE	PSA	Thu, Apr 24, 2003	33.35	33.35	33.00	33.08
1869	NYSE	PSA	Wed, Apr 23, 2003	33.31	33.45	33.09	33.34
1868	NYSE	PSA	Tue, Apr 22, 2003	33.00	33.38	32.88	33.31
1867	NYSE	PSA	Mon, Apr 21, 2003	32.80	33.00	32.44	33.00
1866	NYSE	PSA	Thu, Apr 17, 2003	32.25	32.80	31.98	32.80
1865	NYSE	PSA	Wed, Apr 16, 2003	32.05	32.25	31.76	32.25
1864	NYSE	PSA	Tue, Apr 15, 2003	31.83	32.00	31.58	31.95
1863	NYSE	PSA	Mon, Apr 14, 2003	31.58	31.83	31.55	31.83
1862	NYSE	PSA	Fri, Apr 11, 2003	32.03	32.24	31.48	31.48
1861	NYSE	PSA	Thu, Apr 10, 2003	32.00	32.20	31.45	32.02
1860	NYSE	PSA	Wed, Apr 9, 2003	31.88	31.99	31.55	31.90
1859	NYSE	PSA	Tue, Apr 8, 2003	32.02	32.13	31.75	31.87
1858	NYSE	PSA	Mon, Apr 7, 2003	31.85	32.28	31.81	32.08
1857	NYSE	PSA	Fri, Apr 4, 2003	31.60	32.04	31.51	31.92
1856	NYSE	PSA	Thu, Apr 3, 2003	31.51	31.85	31.15	31.69
1855	NYSE	PSA	Wed, Apr 2, 2003	31.35	31.59	31.30	31.51
1854	NYSE	PSA	Tue, Apr 1, 2003	31.00	31.40	30.60	31.10
1853	NYSE	PSA	Mon, Mar 31, 2003	30.90	31.10	30.30	30.30
1852	NYSE	PSA	Fri, Mar 28, 2003	31.10	31.49	30.95	31.00
1851	NYSE	PSA	Thu, Mar 27, 2003	31.20	31.34	31.01	31.14
1850	NYSE	PSA	Wed, Mar 26, 2003	31.10	31.40	30.86	31.40
1849	NYSE	PSA	Tue, Mar 25, 2003	30.65	31.05	30.60	31.00
1848	NYSE	PSA	Mon, Mar 24, 2003	31.52	31.52	30.65	30.75
1847	NYSE	PSA	Fri, Mar 21, 2003	30.63	31.56	30.63	31.51
1846	NYSE	PSA	Thu, Mar 20, 2003	30.15	30.64	29.91	30.63
1845	NYSE	PSA	Wed, Mar 19, 2003	30.14	30.39	29.95	30.30
1844	NYSE	PSA	Tue, Mar 18, 2003	30.33	30.33	29.69	30.05
1843	NYSE	PSA	Mon, Mar 17, 2003	29.15	30.60	29.00	30.58
1842	NYSE	PSA	Fri, Mar 14, 2003	31.84	31.85	28.25	28.98
1841	NYSE	PSA	Thu, Mar 13, 2003	32.24	32.75	31.90	31.90
1840	NYSE	PSA	Wed, Mar 12, 2003	32.25	32.33	31.90	32.14
1839	NYSE	PSA	Tue, Mar 11, 2003	32.96	33.00	32.75	32.75
1838	NYSE	PSA	Mon, Mar 10, 2003	33.15	33.19	32.85	32.86
1837	NYSE	PSA	Fri, Mar 7, 2003	33.21	33.29	32.95	33.14
1836	NYSE	PSA	Thu, Mar 6, 2003	33.28	33.28	33.12	33.20
1835	NYSE	PSA	Wed, Mar 5, 2003	33.00	33.28	32.97	33.28
1834	NYSE	PSA	Tue, Mar 4, 2003	33.25	33.30	33.15	33.20
1833	NYSE	PSA	Mon, Mar 3, 2003	33.10	33.25	33.05	33.20
1832	NYSE	PSA	Fri, Feb 28, 2003	32.99	33.26	32.95	33.00
1831	NYSE	PSA	Thu, Feb 27, 2003	32.64	32.98	32.60	32.98
1830	NYSE	PSA	Wed, Feb 26, 2003	32.78	32.78	32.55	32.67
1829	NYSE	PSA	Tue, Feb 25, 2003	32.57	32.79	32.27	32.78
1828	NYSE	PSA	Mon, Feb 24, 2003	32.58	32.67	32.27	32.56
1827	NYSE	PSA	Fri, Feb 21, 2003	32.05	32.95	32.05	32.70
1826	NYSE	PSA	Thu, Feb 20, 2003	31.75	32.40	31.67	32.22
1825	NYSE	PSA	Wed, Feb 19, 2003	31.40	31.69	31.20	31.63
1824	NYSE	PSA	Tue, Feb 18, 2003	31.05	31.61	31.05	31.44
1823	NYSE	PSA	Fri, Feb 14, 2003	31.20	31.50	31.01	31.13
1822	NYSE	PSA	Thu, Feb 13, 2003	31.05	31.24	30.75	31.24
1821	NYSE	PSA	Wed, Feb 12, 2003	31.06	31.25	31.00	31.05
1820	NYSE	PSA	Tue, Feb 11, 2003	31.44	31.48	31.15	31.19
1819	NYSE	PSA	Mon, Feb 10, 2003	31.01	31.34	31.01	31.34
1818	NYSE	PSA	Fri, Feb 7, 2003	31.18	31.23	31.00	31.00
1817	NYSE	PSA	Thu, Feb 6, 2003	31.27	31.27	31.10	31.18
1816	NYSE	PSA	Wed, Feb 5, 2003	31.09	31.24	30.95	31.24
1815	NYSE	PSA	Tue, Feb 4, 2003	31.07	31.25	30.90	31.17
1814	NYSE	PSA	Mon, Feb 3, 2003	31.07	31.28	31.04	31.08
1813	NYSE	PSA	Fri, Jan 31, 2003	30.32	30.95	30.32	30.95
1812	NYSE	PSA	Thu, Jan 30, 2003	30.80	30.88	30.50	30.51
1811	NYSE	PSA	Wed, Jan 29, 2003	30.38	30.88	30.35	30.85
1810	NYSE	PSA	Tue, Jan 28, 2003	30.49	30.67	30.35	30.38
1809	NYSE	PSA	Mon, Jan 27, 2003	30.25	30.70	30.21	30.39
1808	NYSE	PSA	Fri, Jan 24, 2003	31.00	31.11	30.45	30.45
1807	NYSE	PSA	Thu, Jan 23, 2003	30.78	31.11	30.78	31.05
1806	NYSE	PSA	Wed, Jan 22, 2003	30.86	30.98	30.77	30.78
1805	NYSE	PSA	Tue, Jan 21, 2003	30.87	31.00	30.80	30.90
1804	NYSE	PSA	Fri, Jan 17, 2003	31.19	31.19	30.82	30.88
1803	NYSE	PSA	Thu, Jan 16, 2003	31.74	31.75	31.26	31.26
1802	NYSE	PSA	Wed, Jan 15, 2003	31.82	31.90	31.68	31.72
1801	NYSE	PSA	Tue, Jan 14, 2003	32.02	32.02	31.64	31.99
1800	NYSE	PSA	Mon, Jan 13, 2003	32.35	32.48	32.00	32.02
1799	NYSE	PSA	Fri, Jan 10, 2003	32.35	32.80	32.23	32.33
1798	NYSE	PSA	Thu, Jan 9, 2003	32.60	32.81	31.85	32.49
1797	NYSE	PSA	Wed, Jan 8, 2003	33.00	33.00	32.50	32.70
1796	NYSE	PSA	Tue, Jan 7, 2003	33.50	33.50	32.64	33.00
1795	NYSE	PSA	Mon, Jan 6, 2003	32.79	33.60	32.70	33.39
1794	NYSE	PSA	Fri, Jan 3, 2003	32.57	33.05	32.55	32.79
1793	NYSE	PSA	Thu, Jan 2, 2003	32.81	32.81	32.40	32.59
1792	NYSE	PSA	Tue, Dec 31, 2002	32.06	32.53	32.06	32.31
1791	NYSE	PSA	Mon, Dec 30, 2002	32.07	32.30	31.95	32.15
1790	NYSE	PSA	Fri, Dec 27, 2002	31.62	32.40	31.62	31.92
1789	NYSE	PSA	Thu, Dec 26, 2002	31.94	31.97	31.81	31.82
1788	NYSE	PSA	Tue, Dec 24, 2002	31.95	32.00	31.80	31.92
1787	NYSE	PSA	Mon, Dec 23, 2002	31.26	32.01	31.17	32.00
1786	NYSE	PSA	Fri, Dec 20, 2002	31.12	31.35	31.10	31.27
1785	NYSE	PSA	Thu, Dec 19, 2002	31.05	31.19	31.02	31.11
1784	NYSE	PSA	Wed, Dec 18, 2002	31.30	31.30	31.05	31.15
1783	NYSE	PSA	Tue, Dec 17, 2002	31.27	31.35	31.13	31.30
1782	NYSE	PSA	Mon, Dec 16, 2002	31.01	31.28	30.97	31.27
1781	NYSE	PSA	Fri, Dec 13, 2002	30.74	31.15	30.72	31.01
1780	NYSE	PSA	Thu, Dec 12, 2002	30.85	30.90	30.52	30.84
1779	NYSE	PSA	Wed, Dec 11, 2002	30.85	30.96	30.70	30.85
1778	NYSE	PSA	Tue, Dec 10, 2002	31.45	31.50	31.00	31.20
1777	NYSE	PSA	Mon, Dec 9, 2002	31.07	31.35	31.07	31.35
1776	NYSE	PSA	Fri, Dec 6, 2002	31.24	31.30	31.05	31.17
1775	NYSE	PSA	Thu, Dec 5, 2002	31.23	31.33	31.05	31.24
1774	NYSE	PSA	Wed, Dec 4, 2002	31.60	31.60	31.15	31.21
1773	NYSE	PSA	Tue, Dec 3, 2002	31.70	31.75	31.27	31.65
1772	NYSE	PSA	Mon, Dec 2, 2002	31.23	31.75	31.11	31.75
1771	NYSE	PSA	Fri, Nov 29, 2002	31.05	31.35	31.05	31.11
1770	NYSE	PSA	Wed, Nov 27, 2002	31.01	31.22	30.85	31.10
1769	NYSE	PSA	Tue, Nov 26, 2002	31.10	31.10	30.85	31.00
1768	NYSE	PSA	Mon, Nov 25, 2002	30.92	31.20	30.60	31.20
1767	NYSE	PSA	Fri, Nov 22, 2002	30.94	30.95	30.75	30.92
1766	NYSE	PSA	Thu, Nov 21, 2002	31.00	31.05	30.87	30.94
1765	NYSE	PSA	Wed, Nov 20, 2002	30.95	30.98	30.80	30.97
1764	NYSE	PSA	Tue, Nov 19, 2002	30.70	30.95	30.66	30.85
1763	NYSE	PSA	Mon, Nov 18, 2002	31.00	31.00	30.39	30.76
1762	NYSE	PSA	Fri, Nov 15, 2002	30.95	31.10	30.80	30.91
1761	NYSE	PSA	Thu, Nov 14, 2002	30.48	30.95	30.34	30.95
1760	NYSE	PSA	Wed, Nov 13, 2002	30.45	30.69	30.11	30.45
1759	NYSE	PSA	Tue, Nov 12, 2002	29.66	30.45	29.57	30.45
1758	NYSE	PSA	Mon, Nov 11, 2002	29.85	30.05	29.65	29.75
1757	NYSE	PSA	Fri, Nov 8, 2002	29.95	29.95	29.44	29.80
1756	NYSE	PSA	Thu, Nov 7, 2002	29.95	30.35	29.87	30.10
1755	NYSE	PSA	Wed, Nov 6, 2002	29.55	29.95	29.42	29.95
1754	NYSE	PSA	Tue, Nov 5, 2002	29.52	29.70	29.35	29.44
1753	NYSE	PSA	Mon, Nov 4, 2002	29.28	29.71	29.28	29.58
1752	NYSE	PSA	Fri, Nov 1, 2002	29.43	29.45	29.00	29.25
1751	NYSE	PSA	Thu, Oct 31, 2002	29.50	29.70	29.42	29.42
1750	NYSE	PSA	Wed, Oct 30, 2002	29.61	29.75	29.19	29.50
1749	NYSE	PSA	Tue, Oct 29, 2002	29.62	29.77	29.29	29.60
1748	NYSE	PSA	Mon, Oct 28, 2002	30.20	30.29	29.72	29.82
1747	NYSE	PSA	Fri, Oct 25, 2002	29.85	30.26	29.73	30.00
1746	NYSE	PSA	Thu, Oct 24, 2002	29.90	29.91	29.50	29.85
1745	NYSE	PSA	Wed, Oct 23, 2002	29.90	29.99	29.75	29.90
1744	NYSE	PSA	Tue, Oct 22, 2002	30.35	30.43	29.85	30.00
1743	NYSE	PSA	Mon, Oct 21, 2002	30.35	30.54	30.24	30.35
1742	NYSE	PSA	Fri, Oct 18, 2002	30.38	30.65	30.25	30.35
1741	NYSE	PSA	Thu, Oct 17, 2002	30.38	30.75	30.26	30.38
1740	NYSE	PSA	Wed, Oct 16, 2002	30.20	30.20	29.80	30.13
1739	NYSE	PSA	Tue, Oct 15, 2002	30.04	30.40	29.85	30.40
1738	NYSE	PSA	Mon, Oct 14, 2002	29.74	29.95	29.25	29.55
1737	NYSE	PSA	Fri, Oct 11, 2002	29.36	30.80	29.36	29.73
1736	NYSE	PSA	Thu, Oct 10, 2002	28.96	29.45	27.98	29.41
1735	NYSE	PSA	Wed, Oct 9, 2002	30.00	30.10	28.96	28.96
1734	NYSE	PSA	Tue, Oct 8, 2002	30.54	30.64	29.75	30.10
1733	NYSE	PSA	Mon, Oct 7, 2002	31.20	31.29	30.63	30.64
1732	NYSE	PSA	Fri, Oct 4, 2002	31.58	31.64	31.09	31.15
1731	NYSE	PSA	Thu, Oct 3, 2002	31.43	31.68	31.38	31.68
1730	NYSE	PSA	Wed, Oct 2, 2002	31.75	31.75	31.40	31.68
1729	NYSE	PSA	Tue, Oct 1, 2002	32.40	32.40	31.39	31.95
1728	NYSE	PSA	Mon, Sep 30, 2002	32.05	32.09	31.78	31.90
1727	NYSE	PSA	Fri, Sep 27, 2002	32.70	32.70	32.05	32.05
1726	NYSE	PSA	Thu, Sep 26, 2002	31.73	32.70	31.73	32.70
1725	NYSE	PSA	Wed, Sep 25, 2002	32.07	32.10	31.63	31.70
1724	NYSE	PSA	Tue, Sep 24, 2002	32.07	32.07	31.75	31.92
1723	NYSE	PSA	Mon, Sep 23, 2002	32.01	32.25	32.00	32.12
1722	NYSE	PSA	Fri, Sep 20, 2002	32.00	32.20	31.85	32.05
1721	NYSE	PSA	Thu, Sep 19, 2002	31.63	32.04	31.50	31.88
1720	NYSE	PSA	Wed, Sep 18, 2002	31.90	31.90	31.50	31.73
1719	NYSE	PSA	Tue, Sep 17, 2002	31.85	32.10	31.85	31.91
1718	NYSE	PSA	Mon, Sep 16, 2002	31.90	32.05	31.78	31.99
1717	NYSE	PSA	Fri, Sep 13, 2002	31.78	32.04	31.60	31.96
1716	NYSE	PSA	Thu, Sep 12, 2002	32.00	32.00	31.71	31.77
1715	NYSE	PSA	Wed, Sep 11, 2002	31.67	32.20	31.67	32.04
1714	NYSE	PSA	Tue, Sep 10, 2002	32.70	32.70	32.00	32.22
1713	NYSE	PSA	Mon, Sep 9, 2002	32.15	32.70	32.15	32.62
1712	NYSE	PSA	Fri, Sep 6, 2002	32.22	32.31	32.00	32.23
1711	NYSE	PSA	Thu, Sep 5, 2002	32.00	32.30	32.00	32.07
1710	NYSE	PSA	Wed, Sep 4, 2002	32.00	32.50	31.90	32.25
1709	NYSE	PSA	Tue, Sep 3, 2002	31.90	32.40	31.85	31.85
1708	NYSE	PSA	Fri, Aug 30, 2002	32.06	32.50	31.90	31.90
1707	NYSE	PSA	Thu, Aug 29, 2002	32.04	32.24	31.93	32.06
1706	NYSE	PSA	Wed, Aug 28, 2002	31.83	32.48	31.83	32.05
1705	NYSE	PSA	Tue, Aug 27, 2002	32.20	32.20	31.60	32.08
1704	NYSE	PSA	Mon, Aug 26, 2002	31.75	32.10	31.75	32.05
1703	NYSE	PSA	Fri, Aug 23, 2002	31.46	32.20	31.46	31.90
1702	NYSE	PSA	Thu, Aug 22, 2002	31.95	32.00	31.45	31.45
1701	NYSE	PSA	Wed, Aug 21, 2002	31.52	32.04	31.50	31.95
1700	NYSE	PSA	Tue, Aug 20, 2002	31.61	31.75	31.31	31.55
1699	NYSE	PSA	Mon, Aug 19, 2002	32.00	32.05	31.60	31.60
1698	NYSE	PSA	Fri, Aug 16, 2002	31.25	32.03	31.25	31.99
1697	NYSE	PSA	Thu, Aug 15, 2002	31.85	31.94	31.44	31.45
1696	NYSE	PSA	Wed, Aug 14, 2002	31.31	31.70	31.15	31.70
1695	NYSE	PSA	Tue, Aug 13, 2002	31.65	31.88	31.20	31.30
1694	NYSE	PSA	Mon, Aug 12, 2002	31.63	31.90	31.21	31.90
1693	NYSE	PSA	Fri, Aug 9, 2002	32.00	32.20	29.00	31.88
1692	NYSE	PSA	Thu, Aug 8, 2002	35.63	35.70	34.95	34.95
1691	NYSE	PSA	Wed, Aug 7, 2002	35.65	35.80	35.46	35.48
1690	NYSE	PSA	Tue, Aug 6, 2002	36.31	36.38	35.58	35.64
1689	NYSE	PSA	Mon, Aug 5, 2002	36.33	36.47	36.00	36.31
1688	NYSE	PSA	Fri, Aug 2, 2002	37.25	37.40	36.23	36.23
1687	NYSE	PSA	Thu, Aug 1, 2002	37.90	37.90	37.03	37.41
1686	NYSE	PSA	Wed, Jul 31, 2002	37.04	37.75	36.38	37.75
1685	NYSE	PSA	Tue, Jul 30, 2002	36.85	37.59	36.58	37.29
1684	NYSE	PSA	Mon, Jul 29, 2002	35.00	36.87	35.00	36.77
1683	NYSE	PSA	Fri, Jul 26, 2002	34.00	35.25	34.00	34.81
1682	NYSE	PSA	Thu, Jul 25, 2002	32.83	34.24	32.45	33.81
1681	NYSE	PSA	Wed, Jul 24, 2002	32.30	33.55	31.87	32.83
1680	NYSE	PSA	Tue, Jul 23, 2002	32.85	33.48	32.35	32.44
1679	NYSE	PSA	Mon, Jul 22, 2002	33.84	34.20	32.00	33.00
1678	NYSE	PSA	Fri, Jul 19, 2002	33.31	33.91	33.09	33.59
1677	NYSE	PSA	Thu, Jul 18, 2002	34.80	34.80	33.30	33.41
1676	NYSE	PSA	Wed, Jul 17, 2002	34.80	35.09	34.30	34.70
1675	NYSE	PSA	Tue, Jul 16, 2002	34.49	35.43	34.47	34.68
1674	NYSE	PSA	Mon, Jul 15, 2002	34.75	34.85	33.80	34.49
1673	NYSE	PSA	Fri, Jul 12, 2002	34.97	35.50	34.77	34.85
1672	NYSE	PSA	Thu, Jul 11, 2002	35.55	35.79	34.72	34.97
1671	NYSE	PSA	Wed, Jul 10, 2002	36.00	36.10	35.55	35.65
1670	NYSE	PSA	Tue, Jul 9, 2002	36.41	36.41	35.90	35.98
1669	NYSE	PSA	Mon, Jul 8, 2002	36.58	36.63	36.09	36.29
1668	NYSE	PSA	Fri, Jul 5, 2002	36.50	36.77	36.14	36.48
1667	NYSE	PSA	Wed, Jul 3, 2002	36.42	36.57	36.09	36.38
1666	NYSE	PSA	Tue, Jul 2, 2002	37.00	37.00	36.50	36.52
1665	NYSE	PSA	Mon, Jul 1, 2002	37.00	37.00	36.49	36.95
1664	NYSE	PSA	Fri, Jun 28, 2002	36.85	37.50	36.60	37.10
1663	NYSE	PSA	Thu, Jun 27, 2002	36.60	36.72	36.26	36.63
1662	NYSE	PSA	Wed, Jun 26, 2002	36.50	36.70	35.80	36.60
1661	NYSE	PSA	Tue, Jun 25, 2002	36.45	36.78	36.40	36.50
1660	NYSE	PSA	Mon, Jun 24, 2002	36.60	37.00	36.08	36.20
1659	NYSE	PSA	Fri, Jun 21, 2002	36.35	36.81	36.35	36.75
1658	NYSE	PSA	Thu, Jun 20, 2002	36.00	36.25	35.95	36.25
1657	NYSE	PSA	Wed, Jun 19, 2002	35.95	36.11	35.73	36.09
1656	NYSE	PSA	Tue, Jun 18, 2002	35.98	36.05	35.90	36.01
1655	NYSE	PSA	Mon, Jun 17, 2002	35.90	35.98	35.62	35.98
1654	NYSE	PSA	Fri, Jun 14, 2002	35.80	35.93	35.61	35.80
1653	NYSE	PSA	Thu, Jun 13, 2002	35.89	35.95	35.71	35.84
1652	NYSE	PSA	Wed, Jun 12, 2002	35.83	36.30	35.72	35.83
1651	NYSE	PSA	Tue, Jun 11, 2002	35.73	36.65	35.73	36.53
1650	NYSE	PSA	Mon, Jun 10, 2002	35.88	36.15	35.80	35.88
1649	NYSE	PSA	Fri, Jun 7, 2002	35.80	35.98	35.60	35.98
1648	NYSE	PSA	Thu, Jun 6, 2002	36.64	36.64	35.73	36.24
1647	NYSE	PSA	Wed, Jun 5, 2002	36.75	36.88	36.52	36.71
1646	NYSE	PSA	Tue, Jun 4, 2002	36.95	36.99	36.72	36.74
1645	NYSE	PSA	Mon, Jun 3, 2002	36.64	36.99	36.58	36.72
1644	NYSE	PSA	Fri, May 31, 2002	36.69	36.81	36.66	36.74
1643	NYSE	PSA	Thu, May 30, 2002	36.60	36.78	36.24	36.69
1642	NYSE	PSA	Wed, May 29, 2002	35.95	36.60	35.75	36.60
1641	NYSE	PSA	Tue, May 28, 2002	35.49	35.88	35.39	35.86
1640	NYSE	PSA	Fri, May 24, 2002	35.85	35.85	35.49	35.49
1639	NYSE	PSA	Thu, May 23, 2002	35.40	36.04	35.32	35.80
1638	NYSE	PSA	Wed, May 22, 2002	35.20	35.30	34.95	35.24
1637	NYSE	PSA	Tue, May 21, 2002	35.80	35.88	35.20	35.32
1636	NYSE	PSA	Mon, May 20, 2002	35.80	36.00	35.61	35.69
1635	NYSE	PSA	Fri, May 17, 2002	35.65	36.01	35.60	35.90
1634	NYSE	PSA	Thu, May 16, 2002	35.75	35.90	35.70	35.80
1633	NYSE	PSA	Wed, May 15, 2002	35.82	35.93	35.65	35.75
1632	NYSE	PSA	Tue, May 14, 2002	36.00	36.28	35.59	35.82
1631	NYSE	PSA	Mon, May 13, 2002	36.70	36.71	35.87	36.35
1630	NYSE	PSA	Fri, May 10, 2002	36.75	37.00	35.74	36.75
1629	NYSE	PSA	Thu, May 9, 2002	38.05	38.25	37.71	37.73
1628	NYSE	PSA	Wed, May 8, 2002	38.47	38.49	37.60	38.30
1627	NYSE	PSA	Tue, May 7, 2002	38.76	38.76	38.24	38.37
1626	NYSE	PSA	Mon, May 6, 2002	38.85	38.97	38.65	38.71
1625	NYSE	PSA	Fri, May 3, 2002	38.86	39.25	38.40	38.95
1624	NYSE	PSA	Thu, May 2, 2002	38.50	38.99	38.48	38.86
1623	NYSE	PSA	Wed, May 1, 2002	37.95	38.50	37.70	38.50
1622	NYSE	PSA	Tue, Apr 30, 2002	37.42	38.00	36.77	37.97
1621	NYSE	PSA	Mon, Apr 29, 2002	37.47	37.50	37.20	37.36
1620	NYSE	PSA	Fri, Apr 26, 2002	37.90	37.90	37.40	37.47
1619	NYSE	PSA	Thu, Apr 25, 2002	37.72	38.10	37.61	37.90
1618	NYSE	PSA	Wed, Apr 24, 2002	37.56	37.95	37.55	37.82
1617	NYSE	PSA	Tue, Apr 23, 2002	37.97	37.97	37.28	37.56
1616	NYSE	PSA	Mon, Apr 22, 2002	38.00	38.05	37.83	37.90
1615	NYSE	PSA	Fri, Apr 19, 2002	38.23	38.28	37.93	38.00
1614	NYSE	PSA	Thu, Apr 18, 2002	37.95	38.24	37.90	38.03
1613	NYSE	PSA	Wed, Apr 17, 2002	38.62	38.65	37.83	37.90
1612	NYSE	PSA	Tue, Apr 16, 2002	39.00	39.07	38.35	38.52
1611	NYSE	PSA	Mon, Apr 15, 2002	38.84	39.29	38.75	39.05
1610	NYSE	PSA	Fri, Apr 12, 2002	38.70	38.99	38.57	38.94
1609	NYSE	PSA	Thu, Apr 11, 2002	38.50	38.85	38.50	38.58
1608	NYSE	PSA	Wed, Apr 10, 2002	37.95	38.90	37.95	38.61
1607	NYSE	PSA	Tue, Apr 9, 2002	37.70	38.15	37.55	37.90
1606	NYSE	PSA	Mon, Apr 8, 2002	37.53	37.74	37.52	37.68
1605	NYSE	PSA	Fri, Apr 5, 2002	37.51	37.79	37.51	37.73
1604	NYSE	PSA	Thu, Apr 4, 2002	37.60	37.60	37.44	37.55
1603	NYSE	PSA	Wed, Apr 3, 2002	37.71	37.75	37.49	37.68
1602	NYSE	PSA	Tue, Apr 2, 2002	37.90	37.90	37.50	37.71
1601	NYSE	PSA	Mon, Apr 1, 2002	37.11	37.40	37.00	37.40
1600	NYSE	PSA	Thu, Mar 28, 2002	37.55	37.55	36.86	37.01
1599	NYSE	PSA	Wed, Mar 27, 2002	37.40	37.45	36.05	37.30
1598	NYSE	PSA	Tue, Mar 26, 2002	37.33	37.51	37.30	37.35
1597	NYSE	PSA	Mon, Mar 25, 2002	37.35	37.39	37.20	37.33
1596	NYSE	PSA	Fri, Mar 22, 2002	37.09	37.49	37.00	37.40
1595	NYSE	PSA	Thu, Mar 21, 2002	36.97	37.18	36.93	37.09
1594	NYSE	PSA	Wed, Mar 20, 2002	36.85	37.00	36.63	36.93
1593	NYSE	PSA	Tue, Mar 19, 2002	37.00	37.24	36.96	37.00
1592	NYSE	PSA	Mon, Mar 18, 2002	37.39	37.45	37.03	37.06
1591	NYSE	PSA	Fri, Mar 15, 2002	37.48	37.48	37.12	37.14
1590	NYSE	PSA	Thu, Mar 14, 2002	36.80	37.39	36.76	37.36
1589	NYSE	PSA	Wed, Mar 13, 2002	36.50	36.80	36.46	36.75
1588	NYSE	PSA	Tue, Mar 12, 2002	36.65	37.16	36.63	37.00
1587	NYSE	PSA	Mon, Mar 11, 2002	37.60	37.68	36.98	37.05
1586	NYSE	PSA	Fri, Mar 8, 2002	38.12	38.12	37.50	37.61
1585	NYSE	PSA	Thu, Mar 7, 2002	38.25	38.30	37.96	38.10
1584	NYSE	PSA	Wed, Mar 6, 2002	37.85	38.40	37.47	38.27
1583	NYSE	PSA	Tue, Mar 5, 2002	37.12	37.93	36.93	37.85
1582	NYSE	PSA	Mon, Mar 4, 2002	37.15	37.20	36.87	37.12
1581	NYSE	PSA	Fri, Mar 1, 2002	36.96	37.10	36.70	37.08
1580	NYSE	PSA	Thu, Feb 28, 2002	37.03	37.03	36.55	36.76
1579	NYSE	PSA	Wed, Feb 27, 2002	36.94	37.09	36.75	36.98
1578	NYSE	PSA	Tue, Feb 26, 2002	37.23	37.23	36.90	37.04
1577	NYSE	PSA	Mon, Feb 25, 2002	37.32	37.32	37.07	37.23
1576	NYSE	PSA	Fri, Feb 22, 2002	36.78	37.25	36.75	37.12
1575	NYSE	PSA	Thu, Feb 21, 2002	37.60	37.64	36.86	36.88
1574	NYSE	PSA	Wed, Feb 20, 2002	37.10	37.52	37.05	37.41
1573	NYSE	PSA	Tue, Feb 19, 2002	37.33	37.45	37.05	37.10
1572	NYSE	PSA	Fri, Feb 15, 2002	37.10	37.43	37.10	37.34
1571	NYSE	PSA	Thu, Feb 14, 2002	37.34	37.34	37.16	37.22
1570	NYSE	PSA	Wed, Feb 13, 2002	37.30	37.50	37.14	37.34
1569	NYSE	PSA	Tue, Feb 12, 2002	37.20	37.40	37.10	37.19
1568	NYSE	PSA	Mon, Feb 11, 2002	37.01	37.55	37.01	37.44
1567	NYSE	PSA	Fri, Feb 8, 2002	37.00	37.23	36.85	37.03
1566	NYSE	PSA	Thu, Feb 7, 2002	37.19	37.25	36.97	36.98
1565	NYSE	PSA	Wed, Feb 6, 2002	37.00	37.24	36.74	37.15
1564	NYSE	PSA	Tue, Feb 5, 2002	37.15	37.20	36.90	37.00
1563	NYSE	PSA	Mon, Feb 4, 2002	36.90	37.19	36.78	37.08
1562	NYSE	PSA	Fri, Feb 1, 2002	36.71	37.09	36.71	36.98
1561	NYSE	PSA	Thu, Jan 31, 2002	36.88	36.88	36.60	36.61
1560	NYSE	PSA	Wed, Jan 30, 2002	36.52	36.87	36.52	36.85
1559	NYSE	PSA	Tue, Jan 29, 2002	36.50	36.64	36.31	36.51
1558	NYSE	PSA	Mon, Jan 28, 2002	36.31	36.68	36.25	36.40
1557	NYSE	PSA	Fri, Jan 25, 2002	36.11	36.90	36.11	36.30
1556	NYSE	PSA	Thu, Jan 24, 2002	35.90	36.19	35.72	36.11
1555	NYSE	PSA	Wed, Jan 23, 2002	35.83	35.88	35.60	35.80
1554	NYSE	PSA	Tue, Jan 22, 2002	35.97	36.00	35.65	35.83
1553	NYSE	PSA	Fri, Jan 18, 2002	36.00	36.01	35.60	35.90
1552	NYSE	PSA	Thu, Jan 17, 2002	35.55	36.00	35.40	36.00
1551	NYSE	PSA	Wed, Jan 16, 2002	35.40	35.70	35.31	35.60
1550	NYSE	PSA	Tue, Jan 15, 2002	35.15	35.48	35.10	35.40
1549	NYSE	PSA	Mon, Jan 14, 2002	34.55	35.09	34.55	35.09
1548	NYSE	PSA	Fri, Jan 11, 2002	34.55	34.65	34.36	34.60
1547	NYSE	PSA	Thu, Jan 10, 2002	34.46	34.63	34.11	34.42
1546	NYSE	PSA	Wed, Jan 9, 2002	34.40	34.73	34.40	34.45
1545	NYSE	PSA	Tue, Jan 8, 2002	34.38	34.50	34.27	34.40
1544	NYSE	PSA	Mon, Jan 7, 2002	34.60	34.75	34.26	34.37
1543	NYSE	PSA	Fri, Jan 4, 2002	34.45	34.60	34.10	34.50
1542	NYSE	PSA	Thu, Jan 3, 2002	33.88	34.39	33.88	34.31
1541	NYSE	PSA	Wed, Jan 2, 2002	33.85	33.91	33.19	33.83
1540	NYSE	PSA	Mon, Dec 31, 2001	33.55	33.74	33.20	33.40
1539	NYSE	PSA	Fri, Dec 28, 2001	33.42	33.68	33.26	33.45
1538	NYSE	PSA	Thu, Dec 27, 2001	33.62	33.98	33.25	33.31
1537	NYSE	PSA	Wed, Dec 26, 2001	33.86	33.96	33.52	33.62
1536	NYSE	PSA	Mon, Dec 24, 2001	33.27	33.75	33.27	33.61
1535	NYSE	PSA	Fri, Dec 21, 2001	33.33	33.46	33.13	33.28
1534	NYSE	PSA	Thu, Dec 20, 2001	33.75	33.87	33.31	33.32
1533	NYSE	PSA	Wed, Dec 19, 2001	34.15	34.31	33.74	33.79
1532	NYSE	PSA	Tue, Dec 18, 2001	34.47	34.49	33.74	34.05
1531	NYSE	PSA	Mon, Dec 17, 2001	34.40	34.58	34.40	34.42
1530	NYSE	PSA	Fri, Dec 14, 2001	34.00	34.38	34.00	34.26
1529	NYSE	PSA	Thu, Dec 13, 2001	33.90	34.00	33.70	33.98
1528	NYSE	PSA	Wed, Dec 12, 2001	34.65	34.72	33.96	34.28
1527	NYSE	PSA	Tue, Dec 11, 2001	34.78	34.89	34.70	34.85
1526	NYSE	PSA	Mon, Dec 10, 2001	34.90	34.93	34.68	34.78
1525	NYSE	PSA	Fri, Dec 7, 2001	34.62	34.98	34.51	34.90
1524	NYSE	PSA	Thu, Dec 6, 2001	34.14	34.77	34.09	34.47
1523	NYSE	PSA	Wed, Dec 5, 2001	33.91	34.14	33.78	34.03
1522	NYSE	PSA	Tue, Dec 4, 2001	33.90	34.06	33.83	33.91
1521	NYSE	PSA	Mon, Dec 3, 2001	34.10	34.13	33.75	33.75
1520	NYSE	PSA	Fri, Nov 30, 2001	34.15	34.15	33.88	34.00
1519	NYSE	PSA	Thu, Nov 29, 2001	34.20	34.23	34.02	34.15
1518	NYSE	PSA	Wed, Nov 28, 2001	33.90	34.35	33.90	34.20
1517	NYSE	PSA	Tue, Nov 27, 2001	34.43	34.78	33.99	34.00
1516	NYSE	PSA	Mon, Nov 26, 2001	34.85	34.90	34.40	34.45
1515	NYSE	PSA	Fri, Nov 23, 2001	34.68	34.85	34.58	34.85
1514	NYSE	PSA	Wed, Nov 21, 2001	34.48	34.69	34.35	34.68
1513	NYSE	PSA	Tue, Nov 20, 2001	34.75	34.75	34.41	34.42
1512	NYSE	PSA	Mon, Nov 19, 2001	34.57	34.80	34.50	34.61
1511	NYSE	PSA	Fri, Nov 16, 2001	34.90	34.97	34.54	34.77
1510	NYSE	PSA	Thu, Nov 15, 2001	34.78	35.15	34.64	35.15
1509	NYSE	PSA	Wed, Nov 14, 2001	34.65	34.74	34.41	34.68
1508	NYSE	PSA	Tue, Nov 13, 2001	34.30	34.60	34.30	34.55
1507	NYSE	PSA	Mon, Nov 12, 2001	34.19	34.24	34.00	34.20
1506	NYSE	PSA	Fri, Nov 9, 2001	34.47	34.65	33.76	34.04
1505	NYSE	PSA	Thu, Nov 8, 2001	33.85	34.60	33.79	34.47
1504	NYSE	PSA	Wed, Nov 7, 2001	33.70	34.48	33.70	33.95
1503	NYSE	PSA	Tue, Nov 6, 2001	33.39	33.85	33.30	33.83
1502	NYSE	PSA	Mon, Nov 5, 2001	33.62	33.74	33.29	33.29
1501	NYSE	PSA	Fri, Nov 2, 2001	33.60	33.93	33.35	33.54
1500	NYSE	PSA	Thu, Nov 1, 2001	32.93	33.45	32.79	33.35
1499	NYSE	PSA	Wed, Oct 31, 2001	32.88	32.91	32.50	32.89
1498	NYSE	PSA	Tue, Oct 30, 2001	32.90	32.96	32.55	32.78
1497	NYSE	PSA	Mon, Oct 29, 2001	32.78	33.10	32.75	33.00
1496	NYSE	PSA	Fri, Oct 26, 2001	32.60	33.24	32.60	32.98
1495	NYSE	PSA	Thu, Oct 25, 2001	32.68	33.10	32.48	32.60
1494	NYSE	PSA	Wed, Oct 24, 2001	33.39	33.44	32.60	32.88
1493	NYSE	PSA	Tue, Oct 23, 2001	33.14	33.85	33.00	33.29
1492	NYSE	PSA	Mon, Oct 22, 2001	33.80	33.85	33.10	33.24
1491	NYSE	PSA	Fri, Oct 19, 2001	34.00	34.60	33.60	33.80
1490	NYSE	PSA	Thu, Oct 18, 2001	34.25	34.63	33.70	33.95
1489	NYSE	PSA	Wed, Oct 17, 2001	34.61	34.80	34.34	34.41
1488	NYSE	PSA	Tue, Oct 16, 2001	34.30	34.74	34.25	34.60
1487	NYSE	PSA	Mon, Oct 15, 2001	34.14	34.49	34.14	34.34
1486	NYSE	PSA	Fri, Oct 12, 2001	34.68	34.68	33.99	34.02
1485	NYSE	PSA	Thu, Oct 11, 2001	34.12	34.80	34.02	34.68
1484	NYSE	PSA	Wed, Oct 10, 2001	33.68	34.24	33.60	34.02
1483	NYSE	PSA	Tue, Oct 9, 2001	33.45	33.78	33.32	33.78
1482	NYSE	PSA	Mon, Oct 8, 2001	33.39	33.50	33.25	33.40
1481	NYSE	PSA	Fri, Oct 5, 2001	33.50	33.50	32.86	33.39
1480	NYSE	PSA	Thu, Oct 4, 2001	33.00	33.90	33.00	33.01
1479	NYSE	PSA	Wed, Oct 3, 2001	33.30	33.40	32.51	32.69
1478	NYSE	PSA	Tue, Oct 2, 2001	33.85	33.85	33.00	33.40
1477	NYSE	PSA	Mon, Oct 1, 2001	33.45	33.85	33.40	33.60
1476	NYSE	PSA	Fri, Sep 28, 2001	33.20	33.52	32.98	33.40
1475	NYSE	PSA	Thu, Sep 27, 2001	32.90	33.00	32.82	33.00
1474	NYSE	PSA	Wed, Sep 26, 2001	32.53	33.25	32.40	32.50
1473	NYSE	PSA	Tue, Sep 25, 2001	32.70	32.98	32.45	32.73
1472	NYSE	PSA	Mon, Sep 24, 2001	33.15	33.75	32.45	32.50
1471	NYSE	PSA	Fri, Sep 21, 2001	33.00	33.01	32.70	32.90
1470	NYSE	PSA	Thu, Sep 20, 2001	33.41	33.58	33.12	33.25
1469	NYSE	PSA	Wed, Sep 19, 2001	32.74	33.60	32.74	33.41
1468	NYSE	PSA	Tue, Sep 18, 2001	32.00	32.90	32.00	32.71
1467	NYSE	PSA	Mon, Sep 17, 2001	32.10	32.24	31.64	32.00
1466	NYSE	PSA	Mon, Sep 10, 2001	32.50	32.62	32.25	32.60
1465	NYSE	PSA	Fri, Sep 7, 2001	32.35	32.80	31.90	32.30
1464	NYSE	PSA	Thu, Sep 6, 2001	32.87	32.87	32.25	32.34
1463	NYSE	PSA	Wed, Sep 5, 2001	32.95	33.14	32.51	32.77
1462	NYSE	PSA	Tue, Sep 4, 2001	33.00	33.30	32.83	32.95
1461	NYSE	PSA	Fri, Aug 31, 2001	33.25	33.27	32.87	33.16
1460	NYSE	PSA	Thu, Aug 30, 2001	33.60	33.92	33.22	33.25
1459	NYSE	PSA	Wed, Aug 29, 2001	34.18	34.25	33.15	33.70
1458	NYSE	PSA	Tue, Aug 28, 2001	34.15	34.35	34.00	34.18
1457	NYSE	PSA	Mon, Aug 27, 2001	34.25	34.75	34.22	34.40
1456	NYSE	PSA	Fri, Aug 24, 2001	34.65	34.75	34.29	34.45
1455	NYSE	PSA	Thu, Aug 23, 2001	34.57	34.85	34.54	34.70
1454	NYSE	PSA	Wed, Aug 22, 2001	34.60	34.79	34.55	34.69
1453	NYSE	PSA	Tue, Aug 21, 2001	34.25	34.61	34.25	34.60
1452	NYSE	PSA	Mon, Aug 20, 2001	34.03	34.54	34.00	34.40
1451	NYSE	PSA	Fri, Aug 17, 2001	33.93	34.05	33.93	34.02
1450	NYSE	PSA	Thu, Aug 16, 2001	34.05	34.25	33.92	34.00
1449	NYSE	PSA	Wed, Aug 15, 2001	33.60	34.40	33.60	34.25
1448	NYSE	PSA	Tue, Aug 14, 2001	33.30	33.85	33.30	33.60
1447	NYSE	PSA	Mon, Aug 13, 2001	33.51	33.62	33.00	33.34
1446	NYSE	PSA	Fri, Aug 10, 2001	32.90	33.70	32.30	33.49
1445	NYSE	PSA	Thu, Aug 9, 2001	31.14	32.00	31.00	32.00
1444	NYSE	PSA	Wed, Aug 8, 2001	30.85	31.14	30.80	31.14
1443	NYSE	PSA	Tue, Aug 7, 2001	30.56	30.75	30.50	30.75
1442	NYSE	PSA	Mon, Aug 6, 2001	30.17	30.58	30.17	30.57
1441	NYSE	PSA	Fri, Aug 3, 2001	30.30	30.30	30.19	30.27
1440	NYSE	PSA	Thu, Aug 2, 2001	29.82	30.29	29.71	30.26
1439	NYSE	PSA	Wed, Aug 1, 2001	29.55	29.80	29.52	29.80
1438	NYSE	PSA	Tue, Jul 31, 2001	29.30	29.75	29.30	29.52
1437	NYSE	PSA	Mon, Jul 30, 2001	29.25	29.85	29.15	29.40
1436	NYSE	PSA	Fri, Jul 27, 2001	29.65	29.66	29.23	29.45
1435	NYSE	PSA	Thu, Jul 26, 2001	29.45	29.69	29.45	29.59
1434	NYSE	PSA	Wed, Jul 25, 2001	29.59	29.69	29.40	29.60
1433	NYSE	PSA	Tue, Jul 24, 2001	29.75	29.99	29.59	29.59
1432	NYSE	PSA	Mon, Jul 23, 2001	29.75	29.85	29.60	29.80
1431	NYSE	PSA	Fri, Jul 20, 2001	29.75	29.99	29.50	29.75
1430	NYSE	PSA	Thu, Jul 19, 2001	29.62	29.84	29.50	29.67
1429	NYSE	PSA	Wed, Jul 18, 2001	29.20	29.68	29.20	29.63
1428	NYSE	PSA	Tue, Jul 17, 2001	29.22	29.34	29.20	29.26
1427	NYSE	PSA	Mon, Jul 16, 2001	29.39	29.40	29.22	29.22
1426	NYSE	PSA	Fri, Jul 13, 2001	29.42	29.45	29.32	29.39
1425	NYSE	PSA	Thu, Jul 12, 2001	29.40	29.45	29.32	29.35
1424	NYSE	PSA	Wed, Jul 11, 2001	29.68	29.68	29.41	29.43
1423	NYSE	PSA	Tue, Jul 10, 2001	29.75	29.99	29.66	29.69
1422	NYSE	PSA	Mon, Jul 9, 2001	30.27	30.44	29.70	29.86
1421	NYSE	PSA	Fri, Jul 6, 2001	30.16	30.50	30.13	30.39
1420	NYSE	PSA	Thu, Jul 5, 2001	29.99	30.32	29.92	30.17
1419	NYSE	PSA	Tue, Jul 3, 2001	29.90	30.20	29.90	30.15
1418	NYSE	PSA	Mon, Jul 2, 2001	29.66	30.06	29.64	30.00
1417	NYSE	PSA	Fri, Jun 29, 2001	29.98	30.08	29.65	29.65
1416	NYSE	PSA	Thu, Jun 28, 2001	29.91	30.20	29.90	30.03
1415	NYSE	PSA	Wed, Jun 27, 2001	29.45	29.95	29.25	29.90
1414	NYSE	PSA	Tue, Jun 26, 2001	29.64	29.68	29.30	29.65
1413	NYSE	PSA	Mon, Jun 25, 2001	29.71	29.72	29.46	29.57
1412	NYSE	PSA	Fri, Jun 22, 2001	29.73	29.85	29.62	29.70
1411	NYSE	PSA	Thu, Jun 21, 2001	29.60	29.79	29.50	29.74
1410	NYSE	PSA	Wed, Jun 20, 2001	29.46	29.65	29.41	29.60
1409	NYSE	PSA	Tue, Jun 19, 2001	29.15	29.50	29.15	29.46
1408	NYSE	PSA	Mon, Jun 18, 2001	28.80	29.23	28.80	29.09
1407	NYSE	PSA	Fri, Jun 15, 2001	28.80	29.15	28.76	28.88
1406	NYSE	PSA	Thu, Jun 14, 2001	28.75	29.10	28.70	28.86
1405	NYSE	PSA	Wed, Jun 13, 2001	28.80	28.85	28.59	28.80
1404	NYSE	PSA	Tue, Jun 12, 2001	28.35	29.05	28.35	28.93
1403	NYSE	PSA	Mon, Jun 11, 2001	28.22	28.49	28.22	28.30
1402	NYSE	PSA	Fri, Jun 8, 2001	28.20	28.27	28.15	28.21
1401	NYSE	PSA	Thu, Jun 7, 2001	28.11	28.25	28.11	28.20
1400	NYSE	PSA	Wed, Jun 6, 2001	28.03	28.15	28.03	28.11
1399	NYSE	PSA	Tue, Jun 5, 2001	27.68	28.10	27.68	28.04
1398	NYSE	PSA	Mon, Jun 4, 2001	27.60	27.70	27.52	27.70
1397	NYSE	PSA	Fri, Jun 1, 2001	27.52	27.63	27.51	27.63
1396	NYSE	PSA	Thu, May 31, 2001	27.60	27.74	27.51	27.62
1395	NYSE	PSA	Wed, May 30, 2001	27.60	27.68	27.50	27.63
1394	NYSE	PSA	Tue, May 29, 2001	27.70	27.70	27.40	27.56
1393	NYSE	PSA	Fri, May 25, 2001	27.57	27.68	27.52	27.61
1392	NYSE	PSA	Thu, May 24, 2001	27.49	27.70	27.40	27.69
1391	NYSE	PSA	Wed, May 23, 2001	27.32	27.50	27.25	27.48
1390	NYSE	PSA	Tue, May 22, 2001	27.00	27.45	27.00	27.32
1389	NYSE	PSA	Mon, May 21, 2001	26.80	27.02	26.80	27.00
1388	NYSE	PSA	Fri, May 18, 2001	27.30	27.34	27.01	27.20
1387	NYSE	PSA	Thu, May 17, 2001	27.02	27.24	26.96	27.24
1386	NYSE	PSA	Wed, May 16, 2001	26.97	27.09	26.97	27.09
1385	NYSE	PSA	Tue, May 15, 2001	27.08	27.13	26.79	26.95
1384	NYSE	PSA	Mon, May 14, 2001	26.85	27.06	26.79	27.00
1383	NYSE	PSA	Fri, May 11, 2001	26.75	26.97	26.50	26.85
1382	NYSE	PSA	Thu, May 10, 2001	27.13	27.30	26.75	26.81
1381	NYSE	PSA	Wed, May 9, 2001	27.02	27.30	26.98	27.25
1380	NYSE	PSA	Tue, May 8, 2001	27.20	27.22	27.00	27.01
1379	NYSE	PSA	Mon, May 7, 2001	27.48	27.48	27.30	27.30
1378	NYSE	PSA	Fri, May 4, 2001	27.35	27.48	27.35	27.42
1377	NYSE	PSA	Thu, May 3, 2001	27.20	27.40	27.20	27.40
1376	NYSE	PSA	Wed, May 2, 2001	27.17	27.44	27.17	27.31
1375	NYSE	PSA	Tue, May 1, 2001	27.23	27.45	27.23	27.27
1374	NYSE	PSA	Mon, Apr 30, 2001	27.40	27.45	27.05	27.23
1373	NYSE	PSA	Fri, Apr 27, 2001	27.00	27.57	27.00	27.44
1372	NYSE	PSA	Thu, Apr 26, 2001	26.90	27.14	26.80	26.80
1371	NYSE	PSA	Wed, Apr 25, 2001	26.57	26.77	26.55	26.75
1370	NYSE	PSA	Tue, Apr 24, 2001	26.70	26.75	26.57	26.57
1369	NYSE	PSA	Mon, Apr 23, 2001	26.65	26.80	26.65	26.73
1368	NYSE	PSA	Fri, Apr 20, 2001	27.00	27.05	26.50	26.65
1367	NYSE	PSA	Thu, Apr 19, 2001	27.05	27.05	26.75	26.95
1366	NYSE	PSA	Wed, Apr 18, 2001	26.52	27.10	26.50	27.05
1365	NYSE	PSA	Tue, Apr 17, 2001	26.30	26.58	26.30	26.52
1364	NYSE	PSA	Mon, Apr 16, 2001	26.21	26.40	26.06	26.14
1363	NYSE	PSA	Thu, Apr 12, 2001	26.30	26.30	26.11	26.22
1362	NYSE	PSA	Wed, Apr 11, 2001	26.55	26.60	26.25	26.30
1361	NYSE	PSA	Tue, Apr 10, 2001	26.60	26.86	26.55	26.76
1360	NYSE	PSA	Mon, Apr 9, 2001	26.70	26.75	26.40	26.62
1359	NYSE	PSA	Fri, Apr 6, 2001	26.64	26.68	26.60	26.60
1358	NYSE	PSA	Thu, Apr 5, 2001	26.62	26.70	26.50	26.65
1357	NYSE	PSA	Wed, Apr 4, 2001	26.35	26.75	26.35	26.62
1356	NYSE	PSA	Tue, Apr 3, 2001	26.42	26.48	26.35	26.35
1355	NYSE	PSA	Mon, Apr 2, 2001	26.26	26.50	26.26	26.50
1354	NYSE	PSA	Fri, Mar 30, 2001	25.95	26.75	25.95	26.25
1353	NYSE	PSA	Thu, Mar 29, 2001	25.94	26.11	25.84	25.95
1352	NYSE	PSA	Wed, Mar 28, 2001	26.10	26.11	25.89	25.94
1351	NYSE	PSA	Tue, Mar 27, 2001	26.05	26.27	26.00	26.26
1350	NYSE	PSA	Mon, Mar 26, 2001	25.50	26.10	25.50	26.04
1349	NYSE	PSA	Fri, Mar 23, 2001	25.70	26.25	25.50	25.50
1348	NYSE	PSA	Thu, Mar 22, 2001	25.76	26.25	25.40	25.69
1347	NYSE	PSA	Wed, Mar 21, 2001	25.67	25.78	25.65	25.73
1346	NYSE	PSA	Tue, Mar 20, 2001	25.73	25.99	25.60	25.69
1345	NYSE	PSA	Mon, Mar 19, 2001	25.50	25.75	25.50	25.67
1344	NYSE	PSA	Fri, Mar 16, 2001	25.74	25.88	25.53	25.53
1343	NYSE	PSA	Thu, Mar 15, 2001	25.85	26.00	25.50	25.74
1342	NYSE	PSA	Wed, Mar 14, 2001	26.00	26.11	25.85	25.85
1341	NYSE	PSA	Tue, Mar 13, 2001	25.75	26.14	25.75	26.06
1340	NYSE	PSA	Mon, Mar 12, 2001	26.10	26.25	25.97	26.02
1339	NYSE	PSA	Fri, Mar 9, 2001	26.10	26.24	26.00	26.00
1338	NYSE	PSA	Thu, Mar 8, 2001	26.00	26.25	26.00	26.10
1337	NYSE	PSA	Wed, Mar 7, 2001	26.00	26.24	26.00	26.10
1336	NYSE	PSA	Tue, Mar 6, 2001	26.00	26.07	25.95	26.02
1335	NYSE	PSA	Mon, Mar 5, 2001	26.08	26.25	26.00	26.00
1334	NYSE	PSA	Fri, Mar 2, 2001	25.96	26.09	25.85	26.09
1333	NYSE	PSA	Thu, Mar 1, 2001	25.73	25.94	25.65	25.81
1332	NYSE	PSA	Wed, Feb 28, 2001	25.40	25.75	25.40	25.73
1331	NYSE	PSA	Tue, Feb 27, 2001	25.28	26.00	25.28	25.40
1330	NYSE	PSA	Mon, Feb 26, 2001	25.17	25.47	25.17	25.30
1329	NYSE	PSA	Fri, Feb 23, 2001	25.00	25.15	24.75	25.12
1328	NYSE	PSA	Thu, Feb 22, 2001	25.25	25.45	25.00	25.00
1327	NYSE	PSA	Wed, Feb 21, 2001	25.50	25.65	25.29	25.30
1326	NYSE	PSA	Tue, Feb 20, 2001	25.77	25.77	25.30	25.56
1325	NYSE	PSA	Fri, Feb 16, 2001	25.80	25.82	25.70	25.77
1324	NYSE	PSA	Thu, Feb 15, 2001	25.60	26.00	25.60	25.90
1323	NYSE	PSA	Wed, Feb 14, 2001	25.55	25.78	25.55	25.63
1322	NYSE	PSA	Tue, Feb 13, 2001	25.85	25.94	25.57	25.57
1321	NYSE	PSA	Mon, Feb 12, 2001	25.55	26.20	25.55	25.80
1320	NYSE	PSA	Fri, Feb 9, 2001	25.74	25.93	25.55	25.55
1319	NYSE	PSA	Thu, Feb 8, 2001	25.85	25.95	25.73	25.73
1318	NYSE	PSA	Wed, Feb 7, 2001	25.80	25.99	25.67	25.90
1317	NYSE	PSA	Tue, Feb 6, 2001	25.82	25.90	25.51	25.87
1316	NYSE	PSA	Mon, Feb 5, 2001	25.91	25.91	25.57	25.81
1315	NYSE	PSA	Fri, Feb 2, 2001	25.95	25.99	25.85	25.91
1314	NYSE	PSA	Thu, Feb 1, 2001	26.20	26.21	25.96	25.98
1313	NYSE	PSA	Wed, Jan 31, 2001	26.12	26.34	26.00	26.00
1312	NYSE	PSA	Tue, Jan 30, 2001	26.02	26.30	26.02	26.15
1311	NYSE	PSA	Mon, Jan 29, 2001	26.18	26.18	26.00	26.04
1310	NYSE	PSA	Fri, Jan 26, 2001	26.13	26.25	26.00	26.25
1309	NYSE	PSA	Thu, Jan 25, 2001	26.19	26.50	26.06	26.13
1308	NYSE	PSA	Wed, Jan 24, 2001	26.00	26.31	25.94	26.00
1307	NYSE	PSA	Tue, Jan 23, 2001	26.13	26.13	26.00	26.13
1306	NYSE	PSA	Mon, Jan 22, 2001	26.00	26.13	26.00	26.06
1305	NYSE	PSA	Fri, Jan 19, 2001	25.75	26.13	25.75	26.06
1304	NYSE	PSA	Thu, Jan 18, 2001	25.56	25.81	25.56	25.75
1303	NYSE	PSA	Wed, Jan 17, 2001	25.50	25.63	25.44	25.63
1302	NYSE	PSA	Tue, Jan 16, 2001	25.19	25.50	25.13	25.50
1301	NYSE	PSA	Fri, Jan 12, 2001	25.06	25.19	25.06	25.19
1300	NYSE	PSA	Thu, Jan 11, 2001	25.13	25.31	25.13	25.19
1299	NYSE	PSA	Wed, Jan 10, 2001	24.94	25.19	24.94	25.13
1298	NYSE	PSA	Tue, Jan 9, 2001	24.88	25.00	24.88	25.00
1297	NYSE	PSA	Mon, Jan 8, 2001	24.88	25.25	24.56	24.94
1296	NYSE	PSA	Fri, Jan 5, 2001	25.19	25.25	24.88	24.94
1295	NYSE	PSA	Thu, Jan 4, 2001	24.50	25.19	24.50	25.19
1294	NYSE	PSA	Wed, Jan 3, 2001	24.25	25.06	24.25	24.69
1293	NYSE	PSA	Tue, Jan 2, 2001	24.19	24.50	24.13	24.19
1292	NYSE	PSA	Fri, Dec 29, 2000	24.50	24.75	24.31	24.31
1291	NYSE	PSA	Thu, Dec 28, 2000	24.44	24.88	24.31	24.75
1290	NYSE	PSA	Wed, Dec 27, 2000	23.94	24.25	23.81	24.25
1289	NYSE	PSA	Tue, Dec 26, 2000	24.00	24.06	23.88	24.00
1288	NYSE	PSA	Fri, Dec 22, 2000	24.25	24.75	24.00	24.00
1287	NYSE	PSA	Thu, Dec 21, 2000	24.13	24.38	24.00	24.25
1286	NYSE	PSA	Wed, Dec 20, 2000	24.19	24.25	24.13	24.13
1285	NYSE	PSA	Tue, Dec 19, 2000	24.25	24.63	23.94	24.38
1284	NYSE	PSA	Mon, Dec 18, 2000	23.69	24.13	23.69	24.13
1283	NYSE	PSA	Fri, Dec 15, 2000	23.06	23.69	23.06	23.69
1282	NYSE	PSA	Thu, Dec 14, 2000	23.00	23.25	23.00	23.13
1281	NYSE	PSA	Wed, Dec 13, 2000	22.81	23.25	22.81	23.06
1280	NYSE	PSA	Tue, Dec 12, 2000	22.94	23.38	22.94	23.00
1279	NYSE	PSA	Mon, Dec 11, 2000	23.06	23.13	22.88	23.06
1278	NYSE	PSA	Fri, Dec 8, 2000	23.13	23.13	22.75	23.00
1277	NYSE	PSA	Thu, Dec 7, 2000	22.81	23.19	22.75	23.13
1276	NYSE	PSA	Wed, Dec 6, 2000	22.88	22.88	22.63	22.81
1275	NYSE	PSA	Tue, Dec 5, 2000	22.69	22.94	22.50	22.88
1274	NYSE	PSA	Mon, Dec 4, 2000	21.94	22.31	21.94	22.31
1273	NYSE	PSA	Fri, Dec 1, 2000	21.81	22.06	21.81	22.00
1272	NYSE	PSA	Thu, Nov 30, 2000	21.69	21.94	21.63	21.94
1271	NYSE	PSA	Wed, Nov 29, 2000	21.69	21.69	21.56	21.63
1270	NYSE	PSA	Tue, Nov 28, 2000	21.38	21.69	21.38	21.56
1269	NYSE	PSA	Mon, Nov 27, 2000	21.44	21.56	21.38	21.50
1268	NYSE	PSA	Fri, Nov 24, 2000	21.44	21.56	21.38	21.50
1267	NYSE	PSA	Wed, Nov 22, 2000	21.44	21.63	21.38	21.63
1266	NYSE	PSA	Tue, Nov 21, 2000	21.50	21.56	21.31	21.56
1265	NYSE	PSA	Mon, Nov 20, 2000	21.25	21.50	21.25	21.38
1264	NYSE	PSA	Fri, Nov 17, 2000	21.50	21.50	21.13	21.31
1263	NYSE	PSA	Thu, Nov 16, 2000	21.38	21.69	21.38	21.69
1262	NYSE	PSA	Wed, Nov 15, 2000	21.56	21.63	21.19	21.25
1261	NYSE	PSA	Tue, Nov 14, 2000	21.56	21.69	21.56	21.63
1260	NYSE	PSA	Mon, Nov 13, 2000	21.75	21.88	21.56	21.63
1259	NYSE	PSA	Fri, Nov 10, 2000	21.94	21.94	21.63	21.81
1258	NYSE	PSA	Thu, Nov 9, 2000	21.63	22.13	21.63	22.00
1257	NYSE	PSA	Wed, Nov 8, 2000	21.56	21.81	21.50	21.75
1256	NYSE	PSA	Tue, Nov 7, 2000	21.75	21.75	21.50	21.63
1255	NYSE	PSA	Mon, Nov 6, 2000	21.63	21.75	21.56	21.69
1254	NYSE	PSA	Fri, Nov 3, 2000	22.06	22.31	21.56	21.63
1253	NYSE	PSA	Thu, Nov 2, 2000	22.50	22.56	22.19	22.31
1252	NYSE	PSA	Wed, Nov 1, 2000	22.44	22.63	22.31	22.50
1251	NYSE	PSA	Tue, Oct 31, 2000	22.00	22.50	21.94	22.50
1250	NYSE	PSA	Mon, Oct 30, 2000	21.94	22.06	21.81	22.06
1249	NYSE	PSA	Fri, Oct 27, 2000	22.00	22.06	21.81	22.06
1248	NYSE	PSA	Thu, Oct 26, 2000	21.56	22.00	21.56	22.00
1247	NYSE	PSA	Wed, Oct 25, 2000	22.13	22.19	21.63	21.75
1246	NYSE	PSA	Tue, Oct 24, 2000	22.56	22.63	22.19	22.19
1245	NYSE	PSA	Mon, Oct 23, 2000	22.63	22.75	22.38	22.50
1244	NYSE	PSA	Fri, Oct 20, 2000	22.38	22.75	22.38	22.75
1243	NYSE	PSA	Thu, Oct 19, 2000	22.44	22.63	22.38	22.44
1242	NYSE	PSA	Wed, Oct 18, 2000	22.75	22.81	22.00	22.19
1241	NYSE	PSA	Tue, Oct 17, 2000	23.13	23.19	22.25	22.88
1240	NYSE	PSA	Mon, Oct 16, 2000	23.44	23.44	23.13	23.19
1239	NYSE	PSA	Fri, Oct 13, 2000	22.75	23.38	22.75	23.31
1238	NYSE	PSA	Thu, Oct 12, 2000	22.81	23.00	22.69	22.81
1237	NYSE	PSA	Wed, Oct 11, 2000	23.00	23.06	22.94	22.94
1236	NYSE	PSA	Tue, Oct 10, 2000	23.13	23.25	22.94	23.06
1235	NYSE	PSA	Mon, Oct 9, 2000	23.25	23.31	23.06	23.13
1234	NYSE	PSA	Fri, Oct 6, 2000	22.94	23.25	22.94	23.19
1233	NYSE	PSA	Thu, Oct 5, 2000	22.50	23.19	22.50	22.94
1232	NYSE	PSA	Wed, Oct 4, 2000	23.00	23.44	22.56	22.69
1231	NYSE	PSA	Tue, Oct 3, 2000	23.00	23.50	23.00	23.19
1230	NYSE	PSA	Mon, Oct 2, 2000	23.94	23.94	23.25	23.25
1229	NYSE	PSA	Fri, Sep 29, 2000	24.13	24.19	23.81	23.94
1228	NYSE	PSA	Thu, Sep 28, 2000	24.50	24.50	23.88	24.06
1227	NYSE	PSA	Wed, Sep 27, 2000	23.75	24.50	23.50	24.41
1226	NYSE	PSA	Tue, Sep 26, 2000	23.38	23.88	23.38	23.69
1225	NYSE	PSA	Mon, Sep 25, 2000	23.44	23.75	23.25	23.44
1224	NYSE	PSA	Fri, Sep 22, 2000	23.19	23.56	23.19	23.53
1223	NYSE	PSA	Thu, Sep 21, 2000	23.38	23.81	23.31	23.44
1222	NYSE	PSA	Wed, Sep 20, 2000	23.38	23.63	23.38	23.50
1221	NYSE	PSA	Tue, Sep 19, 2000	23.31	23.88	23.31	23.50
1220	NYSE	PSA	Mon, Sep 18, 2000	24.31	24.44	23.53	23.53
1219	NYSE	PSA	Fri, Sep 15, 2000	24.06	24.63	23.75	24.56
1218	NYSE	PSA	Thu, Sep 14, 2000	24.44	24.50	23.81	23.88
1217	NYSE	PSA	Wed, Sep 13, 2000	25.00	25.00	24.31	24.63
1216	NYSE	PSA	Tue, Sep 12, 2000	25.13	25.44	24.94	25.38
1215	NYSE	PSA	Mon, Sep 11, 2000	25.81	25.81	25.00	25.25
1214	NYSE	PSA	Fri, Sep 8, 2000	24.31	25.00	24.31	25.00
1213	NYSE	PSA	Thu, Sep 7, 2000	24.06	24.44	24.06	24.31
1212	NYSE	PSA	Wed, Sep 6, 2000	24.00	24.19	23.81	24.13
1211	NYSE	PSA	Tue, Sep 5, 2000	23.50	24.13	23.50	24.13
1210	NYSE	PSA	Fri, Sep 1, 2000	24.25	24.38	24.00	24.00
1209	NYSE	PSA	Thu, Aug 31, 2000	24.00	24.50	24.00	24.38
1208	NYSE	PSA	Wed, Aug 30, 2000	23.56	24.00	23.44	24.00
1207	NYSE	PSA	Tue, Aug 29, 2000	23.56	23.88	23.44	23.63
1206	NYSE	PSA	Mon, Aug 28, 2000	24.00	24.13	23.69	23.75
1205	NYSE	PSA	Fri, Aug 25, 2000	24.25	24.31	23.81	24.00
1204	NYSE	PSA	Thu, Aug 24, 2000	24.50	24.56	24.19	24.25
1203	NYSE	PSA	Wed, Aug 23, 2000	24.94	25.06	24.56	24.56
1202	NYSE	PSA	Tue, Aug 22, 2000	25.00	25.13	24.94	25.00
1201	NYSE	PSA	Mon, Aug 21, 2000	25.06	25.19	24.94	24.94
1200	NYSE	PSA	Fri, Aug 18, 2000	25.00	25.13	24.88	25.06
1199	NYSE	PSA	Thu, Aug 17, 2000	24.94	25.19	24.88	25.19
1198	NYSE	PSA	Wed, Aug 16, 2000	25.00	25.38	24.94	25.06
1197	NYSE	PSA	Tue, Aug 15, 2000	25.00	25.13	24.88	24.94
1196	NYSE	PSA	Mon, Aug 14, 2000	25.25	25.31	25.00	25.13
1195	NYSE	PSA	Fri, Aug 11, 2000	25.00	25.25	24.81	25.19
1194	NYSE	PSA	Thu, Aug 10, 2000	25.13	25.13	24.88	24.94
1193	NYSE	PSA	Wed, Aug 9, 2000	25.19	25.38	25.19	25.25
1192	NYSE	PSA	Tue, Aug 8, 2000	25.25	25.44	25.06	25.31
1191	NYSE	PSA	Mon, Aug 7, 2000	25.75	25.75	25.13	25.25
1190	NYSE	PSA	Fri, Aug 4, 2000	26.25	26.31	25.44	25.69
1189	NYSE	PSA	Thu, Aug 3, 2000	26.56	26.69	26.25	26.28
1188	NYSE	PSA	Wed, Aug 2, 2000	26.88	26.88	26.50	26.69
1187	NYSE	PSA	Tue, Aug 1, 2000	25.63	26.94	25.63	26.88
1186	NYSE	PSA	Mon, Jul 31, 2000	25.94	26.19	25.56	25.63
1185	NYSE	PSA	Fri, Jul 28, 2000	26.00	26.19	25.94	26.06
1184	NYSE	PSA	Thu, Jul 27, 2000	26.13	26.19	26.00	26.06
1183	NYSE	PSA	Wed, Jul 26, 2000	25.31	26.25	25.19	26.25
1182	NYSE	PSA	Tue, Jul 25, 2000	25.13	25.38	25.13	25.25
1181	NYSE	PSA	Mon, Jul 24, 2000	25.06	25.50	25.06	25.38
1180	NYSE	PSA	Fri, Jul 21, 2000	24.94	25.25	24.94	25.19
1179	NYSE	PSA	Thu, Jul 20, 2000	24.75	25.00	24.75	25.00
1178	NYSE	PSA	Wed, Jul 19, 2000	25.00	25.06	24.88	24.88
1177	NYSE	PSA	Tue, Jul 18, 2000	24.88	25.06	24.88	25.06
1176	NYSE	PSA	Mon, Jul 17, 2000	25.06	25.06	24.81	25.00
1175	NYSE	PSA	Fri, Jul 14, 2000	24.81	25.00	24.75	24.88
1174	NYSE	PSA	Thu, Jul 13, 2000	24.94	25.06	24.63	24.69
1173	NYSE	PSA	Wed, Jul 12, 2000	25.06	25.06	24.69	24.88
1172	NYSE	PSA	Tue, Jul 11, 2000	24.88	24.94	24.69	24.94
1171	NYSE	PSA	Mon, Jul 10, 2000	24.56	25.00	24.44	24.88
1170	NYSE	PSA	Fri, Jul 7, 2000	24.38	24.63	24.31	24.56
1169	NYSE	PSA	Thu, Jul 6, 2000	24.38	24.56	24.06	24.50
1168	NYSE	PSA	Wed, Jul 5, 2000	24.19	24.38	23.88	24.38
1167	NYSE	PSA	Mon, Jul 3, 2000	23.50	24.06	23.50	24.06
1166	NYSE	PSA	Fri, Jun 30, 2000	24.25	24.56	23.00	23.45
1165	NYSE	PSA	Thu, Jun 29, 2000	24.19	24.31	23.94	24.06
1164	NYSE	PSA	Wed, Jun 28, 2000	24.75	24.75	24.19	24.25
1163	NYSE	PSA	Tue, Jun 27, 2000	24.06	24.88	24.06	24.69
1162	NYSE	PSA	Mon, Jun 26, 2000	24.13	24.25	23.81	24.19
1161	NYSE	PSA	Fri, Jun 23, 2000	24.13	24.13	23.75	24.00
1160	NYSE	PSA	Thu, Jun 22, 2000	23.88	24.19	23.88	24.13
1159	NYSE	PSA	Wed, Jun 21, 2000	23.88	24.00	23.75	23.88
1158	NYSE	PSA	Tue, Jun 20, 2000	23.50	23.94	23.44	23.94
1157	NYSE	PSA	Mon, Jun 19, 2000	23.75	23.81	23.31	23.38
1156	NYSE	PSA	Fri, Jun 16, 2000	23.75	23.81	23.50	23.69
1155	NYSE	PSA	Thu, Jun 15, 2000	23.63	24.00	23.44	23.75
1154	NYSE	PSA	Wed, Jun 14, 2000	23.00	24.19	23.00	23.63
1153	NYSE	PSA	Tue, Jun 13, 2000	22.63	23.00	22.63	23.00
1152	NYSE	PSA	Mon, Jun 12, 2000	22.63	22.94	22.63	22.94
1151	NYSE	PSA	Fri, Jun 9, 2000	22.75	22.75	22.38	22.56
1150	NYSE	PSA	Thu, Jun 8, 2000	22.19	22.81	22.19	22.81
1149	NYSE	PSA	Wed, Jun 7, 2000	22.63	22.63	22.13	22.25
1148	NYSE	PSA	Tue, Jun 6, 2000	22.63	23.06	22.50	22.56
1147	NYSE	PSA	Mon, Jun 5, 2000	23.75	23.75	22.69	22.88
1146	NYSE	PSA	Fri, Jun 2, 2000	22.31	23.06	22.31	23.00
1145	NYSE	PSA	Thu, Jun 1, 2000	22.25	22.44	22.25	22.38
1144	NYSE	PSA	Wed, May 31, 2000	22.38	22.50	22.13	22.31
1143	NYSE	PSA	Tue, May 30, 2000	22.31	22.63	22.25	22.38
1142	NYSE	PSA	Fri, May 26, 2000	22.13	22.44	22.06	22.38
1141	NYSE	PSA	Thu, May 25, 2000	22.38	22.44	22.13	22.19
1140	NYSE	PSA	Wed, May 24, 2000	22.38	22.75	22.25	22.38
1139	NYSE	PSA	Tue, May 23, 2000	22.31	22.69	22.31	22.44
1138	NYSE	PSA	Mon, May 22, 2000	22.44	22.56	22.31	22.31
1137	NYSE	PSA	Fri, May 19, 2000	22.44	22.50	22.31	22.44
1136	NYSE	PSA	Thu, May 18, 2000	22.25	22.44	22.13	22.38
1135	NYSE	PSA	Wed, May 17, 2000	22.38	22.44	22.19	22.31
1134	NYSE	PSA	Tue, May 16, 2000	22.38	22.50	22.38	22.44
1133	NYSE	PSA	Mon, May 15, 2000	22.06	22.50	22.06	22.38
1132	NYSE	PSA	Fri, May 12, 2000	22.25	22.31	22.13	22.19
1131	NYSE	PSA	Thu, May 11, 2000	22.13	22.31	22.13	22.31
1130	NYSE	PSA	Wed, May 10, 2000	22.31	22.38	22.06	22.19
1129	NYSE	PSA	Tue, May 9, 2000	22.44	22.44	22.19	22.38
1128	NYSE	PSA	Mon, May 8, 2000	22.63	22.69	22.31	22.44
1127	NYSE	PSA	Fri, May 5, 2000	22.75	22.81	22.63	22.81
1126	NYSE	PSA	Thu, May 4, 2000	22.94	22.94	22.75	22.88
1125	NYSE	PSA	Wed, May 3, 2000	23.00	23.00	22.69	22.94
1124	NYSE	PSA	Tue, May 2, 2000	22.88	23.38	22.69	22.94
1123	NYSE	PSA	Mon, May 1, 2000	22.50	22.94	22.38	22.94
1122	NYSE	PSA	Fri, Apr 28, 2000	22.50	22.50	22.38	22.38
1121	NYSE	PSA	Thu, Apr 27, 2000	22.63	22.69	22.44	22.50
1120	NYSE	PSA	Wed, Apr 26, 2000	22.06	23.00	22.06	22.88
1119	NYSE	PSA	Tue, Apr 25, 2000	22.25	22.25	22.00	22.06
1118	NYSE	PSA	Mon, Apr 24, 2000	22.38	22.44	22.06	22.25
1117	NYSE	PSA	Thu, Apr 20, 2000	22.50	22.56	22.38	22.38
1116	NYSE	PSA	Wed, Apr 19, 2000	22.63	22.63	22.50	22.56
1115	NYSE	PSA	Tue, Apr 18, 2000	22.69	22.75	22.50	22.63
1114	NYSE	PSA	Mon, Apr 17, 2000	22.38	22.81	22.25	22.81
1113	NYSE	PSA	Fri, Apr 14, 2000	22.63	22.69	22.38	22.50
1112	NYSE	PSA	Thu, Apr 13, 2000	22.69	22.69	22.50	22.63
1111	NYSE	PSA	Wed, Apr 12, 2000	22.63	22.88	22.50	22.56
1110	NYSE	PSA	Tue, Apr 11, 2000	22.44	22.63	22.38	22.50
1109	NYSE	PSA	Mon, Apr 10, 2000	22.19	22.44	22.19	22.31
1108	NYSE	PSA	Fri, Apr 7, 2000	22.19	22.31	22.13	22.25
1107	NYSE	PSA	Thu, Apr 6, 2000	22.06	22.31	22.00	22.25
1106	NYSE	PSA	Wed, Apr 5, 2000	21.69	22.06	21.69	22.00
1105	NYSE	PSA	Tue, Apr 4, 2000	21.69	21.81	21.56	21.75
1104	NYSE	PSA	Mon, Apr 3, 2000	21.25	21.75	21.25	21.69
1103	NYSE	PSA	Fri, Mar 31, 2000	21.56	21.75	21.00	21.00
1102	NYSE	PSA	Thu, Mar 30, 2000	21.88	22.00	21.50	21.81
1101	NYSE	PSA	Wed, Mar 29, 2000	21.69	21.75	21.56	21.75
1100	NYSE	PSA	Tue, Mar 28, 2000	21.50	21.75	21.50	21.69
1099	NYSE	PSA	Mon, Mar 27, 2000	21.75	21.94	21.44	21.50
1098	NYSE	PSA	Fri, Mar 24, 2000	21.94	21.94	21.63	21.75
1097	NYSE	PSA	Thu, Mar 23, 2000	21.56	21.94	21.56	21.56
1096	NYSE	PSA	Wed, Mar 22, 2000	21.69	21.75	21.50	21.75
1095	NYSE	PSA	Tue, Mar 21, 2000	21.50	21.88	21.44	21.63
1094	NYSE	PSA	Mon, Mar 20, 2000	21.38	21.63	21.38	21.50
1093	NYSE	PSA	Fri, Mar 17, 2000	21.44	21.69	21.44	21.56
1092	NYSE	PSA	Thu, Mar 16, 2000	21.25	21.44	21.06	21.38
1091	NYSE	PSA	Wed, Mar 15, 2000	21.06	21.31	21.00	21.19
1090	NYSE	PSA	Tue, Mar 14, 2000	21.06	21.31	21.00	21.13
1089	NYSE	PSA	Mon, Mar 13, 2000	20.94	21.19	20.94	21.13
1088	NYSE	PSA	Fri, Mar 10, 2000	21.06	21.13	20.88	21.00
1087	NYSE	PSA	Thu, Mar 9, 2000	21.19	21.31	21.00	21.19
1086	NYSE	PSA	Wed, Mar 8, 2000	21.50	21.63	21.19	21.25
1085	NYSE	PSA	Tue, Mar 7, 2000	21.63	21.75	21.50	21.56
1084	NYSE	PSA	Mon, Mar 6, 2000	21.75	21.81	21.69	21.75
1083	NYSE	PSA	Fri, Mar 3, 2000	21.69	22.00	21.69	21.88
1082	NYSE	PSA	Thu, Mar 2, 2000	21.81	21.88	21.69	21.69
1081	NYSE	PSA	Wed, Mar 1, 2000	21.94	22.13	21.75	21.88
1080	NYSE	PSA	Tue, Feb 29, 2000	21.94	22.06	21.88	22.06
1079	NYSE	PSA	Mon, Feb 28, 2000	22.00	22.06	21.88	21.94
1078	NYSE	PSA	Fri, Feb 25, 2000	22.19	22.19	21.94	22.00
1077	NYSE	PSA	Thu, Feb 24, 2000	22.19	22.25	22.06	22.19
1076	NYSE	PSA	Wed, Feb 23, 2000	22.31	22.44	22.13	22.19
1075	NYSE	PSA	Tue, Feb 22, 2000	22.50	22.50	22.31	22.31
1074	NYSE	PSA	Fri, Feb 18, 2000	22.94	22.94	22.38	22.50
1073	NYSE	PSA	Thu, Feb 17, 2000	22.44	22.94	22.38	22.94
1072	NYSE	PSA	Wed, Feb 16, 2000	22.50	22.69	22.44	22.63
1071	NYSE	PSA	Tue, Feb 15, 2000	22.50	22.63	22.50	22.63
1070	NYSE	PSA	Mon, Feb 14, 2000	22.50	22.63	22.44	22.50
1069	NYSE	PSA	Fri, Feb 11, 2000	22.63	22.69	22.44	22.50
1068	NYSE	PSA	Thu, Feb 10, 2000	22.56	22.94	22.56	22.63
1067	NYSE	PSA	Wed, Feb 9, 2000	22.75	22.81	22.63	22.69
1066	NYSE	PSA	Tue, Feb 8, 2000	22.75	22.81	22.63	22.69
1065	NYSE	PSA	Mon, Feb 7, 2000	22.75	22.81	22.56	22.63
1064	NYSE	PSA	Fri, Feb 4, 2000	22.81	23.06	22.81	22.88
1063	NYSE	PSA	Thu, Feb 3, 2000	22.94	23.00	22.75	22.88
1062	NYSE	PSA	Wed, Feb 2, 2000	22.94	23.06	22.88	22.94
1061	NYSE	PSA	Tue, Feb 1, 2000	22.69	23.13	22.69	23.06
1060	NYSE	PSA	Mon, Jan 31, 2000	22.63	22.88	22.63	22.69
1059	NYSE	PSA	Fri, Jan 28, 2000	22.94	22.94	22.56	22.63
1058	NYSE	PSA	Thu, Jan 27, 2000	23.06	23.06	22.81	22.88
1057	NYSE	PSA	Wed, Jan 26, 2000	22.75	23.13	22.75	23.13
1056	NYSE	PSA	Tue, Jan 25, 2000	22.94	23.00	22.75	22.88
1055	NYSE	PSA	Mon, Jan 24, 2000	22.81	23.25	22.81	23.00
1054	NYSE	PSA	Fri, Jan 21, 2000	23.25	23.31	22.88	22.88
1053	NYSE	PSA	Thu, Jan 20, 2000	23.38	23.56	23.25	23.38
1052	NYSE	PSA	Wed, Jan 19, 2000	23.75	23.75	23.38	23.56
1051	NYSE	PSA	Tue, Jan 18, 2000	24.00	24.00	23.75	23.75
1050	NYSE	PSA	Fri, Jan 14, 2000	24.25	24.38	24.00	24.13
1049	NYSE	PSA	Thu, Jan 13, 2000	24.38	24.50	24.00	24.19
1048	NYSE	PSA	Wed, Jan 12, 2000	24.19	24.56	24.19	24.44
1047	NYSE	PSA	Tue, Jan 11, 2000	24.50	24.63	24.31	24.38
1046	NYSE	PSA	Mon, Jan 10, 2000	24.13	24.81	24.00	24.63
1045	NYSE	PSA	Fri, Jan 7, 2000	23.88	24.13	23.88	24.13
1044	NYSE	PSA	Thu, Jan 6, 2000	22.81	23.94	22.75	23.81
1043	NYSE	PSA	Wed, Jan 5, 2000	22.69	22.94	22.69	22.94
1042	NYSE	PSA	Tue, Jan 4, 2000	22.63	22.75	22.56	22.75
1041	NYSE	PSA	Mon, Jan 3, 2000	22.69	22.94	22.63	22.75
1040	NYSE	PSA	Fri, Dec 31, 1999	22.75	23.00	22.69	22.69
1039	NYSE	PSA	Thu, Dec 30, 1999	22.69	23.06	22.56	22.75
1038	NYSE	PSA	Wed, Dec 29, 1999	22.69	23.06	22.50	22.75
1037	NYSE	PSA	Tue, Dec 28, 1999	22.44	22.75	22.38	22.63
1036	NYSE	PSA	Mon, Dec 27, 1999	22.38	22.56	22.38	22.50
1035	NYSE	PSA	Thu, Dec 23, 1999	22.50	22.56	22.50	22.50
1034	NYSE	PSA	Wed, Dec 22, 1999	22.75	22.94	22.50	22.50
1033	NYSE	PSA	Tue, Dec 21, 1999	22.63	22.94	22.50	22.88
1032	NYSE	PSA	Mon, Dec 20, 1999	22.56	22.94	22.50	22.75
1031	NYSE	PSA	Fri, Dec 17, 1999	21.25	23.00	21.13	22.69
1030	NYSE	PSA	Thu, Dec 16, 1999	21.00	21.38	20.81	21.25
1029	NYSE	PSA	Wed, Dec 15, 1999	21.19	21.19	20.94	21.13
1028	NYSE	PSA	Tue, Dec 14, 1999	21.38	21.44	21.19	21.19
1027	NYSE	PSA	Mon, Dec 13, 1999	21.63	21.75	21.25	21.31
1026	NYSE	PSA	Fri, Dec 10, 1999	22.19	22.31	22.00	22.00
1025	NYSE	PSA	Thu, Dec 9, 1999	22.56	22.56	22.31	22.38
1024	NYSE	PSA	Wed, Dec 8, 1999	22.56	22.63	22.44	22.44
1023	NYSE	PSA	Tue, Dec 7, 1999	22.38	22.75	22.38	22.69
1022	NYSE	PSA	Mon, Dec 6, 1999	22.56	22.75	22.50	22.50
1021	NYSE	PSA	Fri, Dec 3, 1999	22.88	22.94	22.69	22.81
1020	NYSE	PSA	Thu, Dec 2, 1999	22.94	23.06	22.75	22.75
1019	NYSE	PSA	Wed, Dec 1, 1999	22.81	23.13	22.81	23.06
1018	NYSE	PSA	Tue, Nov 30, 1999	22.56	22.94	22.50	22.81
1017	NYSE	PSA	Mon, Nov 29, 1999	23.00	23.13	22.75	22.75
1016	NYSE	PSA	Fri, Nov 26, 1999	23.06	23.19	23.06	23.13
1015	NYSE	PSA	Wed, Nov 24, 1999	23.19	23.25	23.06	23.13
1014	NYSE	PSA	Tue, Nov 23, 1999	23.31	23.38	23.13	23.31
1013	NYSE	PSA	Mon, Nov 22, 1999	23.88	23.88	23.25	23.38
1012	NYSE	PSA	Fri, Nov 19, 1999	23.00	24.13	23.00	24.13
1011	NYSE	PSA	Thu, Nov 18, 1999	23.56	23.56	23.19	23.38
1010	NYSE	PSA	Wed, Nov 17, 1999	23.63	23.69	23.31	23.50
1009	NYSE	PSA	Tue, Nov 16, 1999	23.19	23.88	23.19	23.75
1008	NYSE	PSA	Mon, Nov 15, 1999	23.19	23.25	22.94	23.19
1007	NYSE	PSA	Fri, Nov 12, 1999	23.63	23.69	23.13	23.31
1006	NYSE	PSA	Thu, Nov 11, 1999	23.81	23.81	23.63	23.63
1005	NYSE	PSA	Wed, Nov 10, 1999	23.69	24.19	23.69	23.88
1004	NYSE	PSA	Tue, Nov 9, 1999	24.75	24.75	24.38	24.38
1003	NYSE	PSA	Mon, Nov 8, 1999	24.88	25.06	24.63	24.69
1002	NYSE	PSA	Fri, Nov 5, 1999	25.63	25.81	25.06	25.19
1001	NYSE	PSA	Thu, Nov 4, 1999	25.75	26.00	25.63	25.63
1000	NYSE	PSA	Wed, Nov 3, 1999	25.00	25.69	25.00	25.69
999	NYSE	PSA	Tue, Nov 2, 1999	24.31	25.13	24.31	25.00
998	NYSE	PSA	Mon, Nov 1, 1999	24.31	24.44	24.13	24.38
997	NYSE	PSA	Fri, Oct 29, 1999	23.06	24.13	23.06	24.13
996	NYSE	PSA	Thu, Oct 28, 1999	23.06	23.25	23.06	23.13
995	NYSE	PSA	Wed, Oct 27, 1999	22.94	23.19	22.88	23.13
994	NYSE	PSA	Tue, Oct 26, 1999	23.00	23.13	22.88	22.94
993	NYSE	PSA	Mon, Oct 25, 1999	23.25	23.25	23.00	23.06
992	NYSE	PSA	Fri, Oct 22, 1999	23.13	23.25	23.00	23.19
991	NYSE	PSA	Thu, Oct 21, 1999	23.19	23.25	23.06	23.06
990	NYSE	PSA	Wed, Oct 20, 1999	23.25	23.31	23.13	23.19
989	NYSE	PSA	Tue, Oct 19, 1999	23.63	23.69	23.25	23.31
988	NYSE	PSA	Mon, Oct 18, 1999	23.81	23.88	23.44	23.50
987	NYSE	PSA	Fri, Oct 15, 1999	23.81	23.94	23.69	23.94
986	NYSE	PSA	Thu, Oct 14, 1999	23.81	23.94	23.75	23.94
985	NYSE	PSA	Wed, Oct 13, 1999	24.31	24.38	23.75	23.81
984	NYSE	PSA	Tue, Oct 12, 1999	24.38	24.50	24.31	24.31
983	NYSE	PSA	Mon, Oct 11, 1999	24.19	24.56	24.19	24.38
982	NYSE	PSA	Fri, Oct 8, 1999	24.25	24.31	24.19	24.19
981	NYSE	PSA	Thu, Oct 7, 1999	24.50	24.69	23.75	24.25
980	NYSE	PSA	Wed, Oct 6, 1999	24.56	24.88	24.50	24.69
979	NYSE	PSA	Tue, Oct 5, 1999	24.50	24.81	24.50	24.75
978	NYSE	PSA	Mon, Oct 4, 1999	24.56	24.63	24.31	24.56
977	NYSE	PSA	Fri, Oct 1, 1999	25.19	25.19	24.50	24.56
976	NYSE	PSA	Thu, Sep 30, 1999	24.50	25.19	23.88	25.19
975	NYSE	PSA	Wed, Sep 29, 1999	24.38	24.50	24.31	24.44
974	NYSE	PSA	Tue, Sep 28, 1999	24.81	24.81	24.44	24.50
973	NYSE	PSA	Mon, Sep 27, 1999	24.81	24.94	24.63	24.81
972	NYSE	PSA	Fri, Sep 24, 1999	24.88	25.00	24.69	24.88
971	NYSE	PSA	Thu, Sep 23, 1999	25.19	25.25	24.88	24.88
970	NYSE	PSA	Wed, Sep 22, 1999	25.50	25.56	25.19	25.31
969	NYSE	PSA	Tue, Sep 21, 1999	25.88	25.88	25.63	25.63
968	NYSE	PSA	Mon, Sep 20, 1999	25.88	26.00	25.81	25.88
967	NYSE	PSA	Fri, Sep 17, 1999	25.88	26.00	25.63	26.00
966	NYSE	PSA	Thu, Sep 16, 1999	25.69	25.88	25.56	25.75
965	NYSE	PSA	Wed, Sep 15, 1999	25.81	25.94	25.69	25.75
964	NYSE	PSA	Tue, Sep 14, 1999	25.81	25.94	25.75	25.75
963	NYSE	PSA	Mon, Sep 13, 1999	25.81	25.94	25.81	25.88
962	NYSE	PSA	Fri, Sep 10, 1999	25.94	26.25	25.94	26.13
961	NYSE	PSA	Thu, Sep 9, 1999	26.06	26.06	25.88	25.94
960	NYSE	PSA	Wed, Sep 8, 1999	25.94	26.25	25.94	26.19
959	NYSE	PSA	Tue, Sep 7, 1999	26.06	26.19	25.94	26.00
958	NYSE	PSA	Fri, Sep 3, 1999	26.00	26.19	25.88	26.13
957	NYSE	PSA	Thu, Sep 2, 1999	25.75	26.00	25.69	25.88
956	NYSE	PSA	Wed, Sep 1, 1999	26.06	26.06	25.81	25.88
955	NYSE	PSA	Tue, Aug 31, 1999	25.50	26.00	25.38	26.00
954	NYSE	PSA	Mon, Aug 30, 1999	25.44	25.63	25.44	25.56
953	NYSE	PSA	Fri, Aug 27, 1999	25.38	25.50	25.31	25.44
952	NYSE	PSA	Thu, Aug 26, 1999	25.56	25.56	25.25	25.38
951	NYSE	PSA	Wed, Aug 25, 1999	25.63	25.75	25.56	25.56
950	NYSE	PSA	Tue, Aug 24, 1999	25.69	25.88	25.63	25.63
949	NYSE	PSA	Mon, Aug 23, 1999	26.06	26.19	25.75	25.81
948	NYSE	PSA	Fri, Aug 20, 1999	26.00	26.19	26.00	26.13
947	NYSE	PSA	Thu, Aug 19, 1999	26.25	26.31	25.88	26.06
946	NYSE	PSA	Wed, Aug 18, 1999	25.94	26.38	25.88	26.38
945	NYSE	PSA	Tue, Aug 17, 1999	25.56	25.88	25.56	25.88
944	NYSE	PSA	Mon, Aug 16, 1999	25.63	25.81	25.50	25.63
943	NYSE	PSA	Fri, Aug 13, 1999	25.56	25.75	25.50	25.69
942	NYSE	PSA	Thu, Aug 12, 1999	25.38	25.88	25.31	25.56
941	NYSE	PSA	Wed, Aug 11, 1999	25.38	25.50	25.31	25.38
940	NYSE	PSA	Tue, Aug 10, 1999	25.31	25.38	25.31	25.38
939	NYSE	PSA	Mon, Aug 9, 1999	25.19	25.38	25.19	25.31
938	NYSE	PSA	Fri, Aug 6, 1999	25.25	25.38	25.19	25.19
937	NYSE	PSA	Thu, Aug 5, 1999	25.44	25.44	25.25	25.25
936	NYSE	PSA	Wed, Aug 4, 1999	25.44	25.50	25.31	25.38
935	NYSE	PSA	Tue, Aug 3, 1999	25.38	25.63	25.38	25.38
934	NYSE	PSA	Mon, Aug 2, 1999	25.75	25.75	25.19	25.50
933	NYSE	PSA	Fri, Jul 30, 1999	25.50	25.69	25.19	25.69
932	NYSE	PSA	Thu, Jul 29, 1999	25.38	25.38	25.00	25.19
931	NYSE	PSA	Wed, Jul 28, 1999	25.69	25.69	25.31	25.50
930	NYSE	PSA	Tue, Jul 27, 1999	25.19	25.69	25.19	25.69
929	NYSE	PSA	Mon, Jul 26, 1999	25.63	25.75	25.19	25.19
928	NYSE	PSA	Fri, Jul 23, 1999	25.31	25.69	25.25	25.69
927	NYSE	PSA	Thu, Jul 22, 1999	25.50	25.50	25.06	25.44
926	NYSE	PSA	Wed, Jul 21, 1999	25.88	25.88	25.38	25.38
925	NYSE	PSA	Tue, Jul 20, 1999	26.25	26.31	25.69	25.75
924	NYSE	PSA	Mon, Jul 19, 1999	26.44	26.69	26.31	26.31
923	NYSE	PSA	Fri, Jul 16, 1999	26.81	26.94	26.25	26.25
922	NYSE	PSA	Thu, Jul 15, 1999	26.75	26.94	26.69	26.88
921	NYSE	PSA	Wed, Jul 14, 1999	26.81	26.88	26.75	26.81
920	NYSE	PSA	Tue, Jul 13, 1999	26.56	27.06	26.56	26.88
919	NYSE	PSA	Mon, Jul 12, 1999	26.44	26.69	26.44	26.69
918	NYSE	PSA	Fri, Jul 9, 1999	26.38	26.75	26.38	26.50
917	NYSE	PSA	Thu, Jul 8, 1999	26.56	26.63	26.38	26.38
916	NYSE	PSA	Wed, Jul 7, 1999	26.63	26.69	26.50	26.50
915	NYSE	PSA	Tue, Jul 6, 1999	27.00	27.25	26.69	26.69
914	NYSE	PSA	Fri, Jul 2, 1999	27.25	27.38	26.94	27.13
913	NYSE	PSA	Thu, Jul 1, 1999	27.88	27.88	27.19	27.25
912	NYSE	PSA	Wed, Jun 30, 1999	27.75	28.00	27.31	28.00
911	NYSE	PSA	Tue, Jun 29, 1999	27.94	28.25	27.81	27.81
910	NYSE	PSA	Mon, Jun 28, 1999	28.00	28.06	27.88	28.00
909	NYSE	PSA	Fri, Jun 25, 1999	28.06	28.13	27.88	27.88
908	NYSE	PSA	Thu, Jun 24, 1999	28.25	28.44	28.06	28.06
907	NYSE	PSA	Wed, Jun 23, 1999	28.63	28.63	28.38	28.44
906	NYSE	PSA	Tue, Jun 22, 1999	28.63	28.63	28.50	28.56
905	NYSE	PSA	Mon, Jun 21, 1999	28.75	28.94	28.63	28.75
904	NYSE	PSA	Fri, Jun 18, 1999	28.75	29.00	28.75	28.75
903	NYSE	PSA	Thu, Jun 17, 1999	29.00	29.25	28.75	28.81
902	NYSE	PSA	Wed, Jun 16, 1999	29.19	29.31	29.06	29.06
901	NYSE	PSA	Tue, Jun 15, 1999	28.63	29.38	28.63	29.31
900	NYSE	PSA	Mon, Jun 14, 1999	28.69	29.00	28.63	28.88
899	NYSE	PSA	Fri, Jun 11, 1999	28.56	28.88	28.56	28.75
898	NYSE	PSA	Thu, Jun 10, 1999	29.06	29.06	28.88	29.00
897	NYSE	PSA	Wed, Jun 9, 1999	29.00	29.19	28.88	29.06
896	NYSE	PSA	Tue, Jun 8, 1999	29.06	29.06	28.94	28.94
895	NYSE	PSA	Mon, Jun 7, 1999	28.94	29.19	28.94	29.13
894	NYSE	PSA	Fri, Jun 4, 1999	29.00	29.06	28.94	29.00
893	NYSE	PSA	Thu, Jun 3, 1999	29.00	29.06	28.88	29.06
892	NYSE	PSA	Wed, Jun 2, 1999	28.94	29.19	28.75	29.00
891	NYSE	PSA	Tue, Jun 1, 1999	29.06	29.06	28.94	29.00
890	NYSE	PSA	Fri, May 28, 1999	28.88	29.25	28.88	29.19
889	NYSE	PSA	Thu, May 27, 1999	28.63	29.00	28.63	28.94
888	NYSE	PSA	Wed, May 26, 1999	28.75	28.75	28.50	28.63
887	NYSE	PSA	Tue, May 25, 1999	28.38	28.63	28.25	28.63
886	NYSE	PSA	Mon, May 24, 1999	28.94	29.06	28.50	28.50
885	NYSE	PSA	Fri, May 21, 1999	29.00	29.19	28.75	29.06
884	NYSE	PSA	Thu, May 20, 1999	28.69	29.13	28.56	28.88
883	NYSE	PSA	Wed, May 19, 1999	27.81	28.63	27.75	28.50
882	NYSE	PSA	Tue, May 18, 1999	28.13	28.25	27.81	27.81
881	NYSE	PSA	Mon, May 17, 1999	28.69	28.69	27.88	28.25
880	NYSE	PSA	Fri, May 14, 1999	28.69	28.88	28.44	28.56
879	NYSE	PSA	Thu, May 13, 1999	28.88	29.13	28.81	28.94
878	NYSE	PSA	Wed, May 12, 1999	29.13	29.13	28.63	28.94
877	NYSE	PSA	Tue, May 11, 1999	29.38	29.38	29.06	29.19
876	NYSE	PSA	Mon, May 10, 1999	28.88	29.38	28.88	29.31
875	NYSE	PSA	Fri, May 7, 1999	28.38	29.00	28.38	28.88
874	NYSE	PSA	Thu, May 6, 1999	28.50	28.81	28.50	28.63
873	NYSE	PSA	Wed, May 5, 1999	28.44	28.75	28.44	28.50
872	NYSE	PSA	Tue, May 4, 1999	28.38	28.50	28.38	28.38
871	NYSE	PSA	Mon, May 3, 1999	27.75	28.63	27.75	28.38
870	NYSE	PSA	Fri, Apr 30, 1999	27.75	28.13	27.75	27.88
869	NYSE	PSA	Thu, Apr 29, 1999	27.63	27.75	27.50	27.75
868	NYSE	PSA	Wed, Apr 28, 1999	27.44	27.88	27.31	27.75
867	NYSE	PSA	Tue, Apr 27, 1999	27.88	28.00	27.31	27.38
866	NYSE	PSA	Mon, Apr 26, 1999	28.00	28.06	27.63	27.75
865	NYSE	PSA	Fri, Apr 23, 1999	27.50	28.19	27.44	28.00
864	NYSE	PSA	Thu, Apr 22, 1999	27.06	27.56	27.06	27.31
863	NYSE	PSA	Wed, Apr 21, 1999	27.13	27.25	27.06	27.13
862	NYSE	PSA	Tue, Apr 20, 1999	27.75	27.75	26.94	27.00
861	NYSE	PSA	Mon, Apr 19, 1999	26.88	28.00	26.75	27.25
860	NYSE	PSA	Fri, Apr 16, 1999	25.56	27.00	25.56	26.63
859	NYSE	PSA	Thu, Apr 15, 1999	25.13	25.63	25.06	25.56
858	NYSE	PSA	Wed, Apr 14, 1999	24.63	25.88	24.63	25.31
857	NYSE	PSA	Tue, Apr 13, 1999	24.31	25.06	24.25	24.88
856	NYSE	PSA	Mon, Apr 12, 1999	23.19	24.38	23.19	24.38
855	NYSE	PSA	Fri, Apr 9, 1999	24.00	24.31	23.69	23.69
854	NYSE	PSA	Thu, Apr 8, 1999	24.19	24.31	24.13	24.19
853	NYSE	PSA	Wed, Apr 7, 1999	24.50	24.75	24.31	24.44
852	NYSE	PSA	Tue, Apr 6, 1999	24.88	24.94	24.25	24.44
851	NYSE	PSA	Mon, Apr 5, 1999	24.81	25.06	24.81	25.00
850	NYSE	PSA	Thu, Apr 1, 1999	25.13	25.13	24.81	24.81
849	NYSE	PSA	Wed, Mar 31, 1999	25.31	25.50	25.00	25.00
848	NYSE	PSA	Tue, Mar 30, 1999	25.06	25.69	25.06	25.25
847	NYSE	PSA	Mon, Mar 29, 1999	24.63	25.38	24.50	25.06
846	NYSE	PSA	Fri, Mar 26, 1999	24.38	24.81	24.25	24.25
845	NYSE	PSA	Thu, Mar 25, 1999	24.31	24.88	24.31	24.63
844	NYSE	PSA	Wed, Mar 24, 1999	24.63	24.81	24.38	24.56
843	NYSE	PSA	Tue, Mar 23, 1999	25.50	25.75	24.63	24.63
842	NYSE	PSA	Mon, Mar 22, 1999	25.63	25.88	25.50	25.50
841	NYSE	PSA	Fri, Mar 19, 1999	25.69	25.88	25.69	25.75
840	NYSE	PSA	Thu, Mar 18, 1999	25.94	26.00	25.63	25.69
839	NYSE	PSA	Wed, Mar 17, 1999	25.81	26.25	25.63	26.25
838	NYSE	PSA	Tue, Mar 16, 1999	26.38	26.56	25.94	25.94
837	NYSE	PSA	Mon, Mar 15, 1999	26.88	26.94	26.56	26.63
836	NYSE	PSA	Fri, Mar 12, 1999	26.94	27.00	26.75	26.94
835	NYSE	PSA	Thu, Mar 11, 1999	26.69	27.19	26.69	26.94
834	NYSE	PSA	Wed, Mar 10, 1999	26.88	27.00	26.81	26.94
833	NYSE	PSA	Tue, Mar 9, 1999	26.88	27.00	26.88	26.94
832	NYSE	PSA	Mon, Mar 8, 1999	26.81	27.00	26.69	26.94
831	NYSE	PSA	Fri, Mar 5, 1999	27.06	27.13	26.88	26.94
830	NYSE	PSA	Thu, Mar 4, 1999	26.56	27.13	26.56	27.00
829	NYSE	PSA	Wed, Mar 3, 1999	26.13	26.50	26.06	26.44
828	NYSE	PSA	Tue, Mar 2, 1999	26.00	26.25	25.94	26.13
827	NYSE	PSA	Mon, Mar 1, 1999	25.44	25.88	25.44	25.88
826	NYSE	PSA	Fri, Feb 26, 1999	25.50	25.56	25.38	25.50
825	NYSE	PSA	Thu, Feb 25, 1999	25.56	25.88	25.38	25.56
824	NYSE	PSA	Wed, Feb 24, 1999	25.63	25.75	25.50	25.63
823	NYSE	PSA	Tue, Feb 23, 1999	25.75	25.94	25.50	25.69
822	NYSE	PSA	Mon, Feb 22, 1999	25.56	26.00	25.56	26.00
821	NYSE	PSA	Fri, Feb 19, 1999	25.50	25.69	25.38	25.44
820	NYSE	PSA	Thu, Feb 18, 1999	25.25	25.75	25.25	25.50
819	NYSE	PSA	Wed, Feb 17, 1999	24.75	25.38	24.75	25.31
818	NYSE	PSA	Tue, Feb 16, 1999	25.19	25.81	24.94	25.13
817	NYSE	PSA	Fri, Feb 12, 1999	25.25	25.50	25.19	25.25
816	NYSE	PSA	Thu, Feb 11, 1999	25.38	25.63	25.19	25.44
815	NYSE	PSA	Wed, Feb 10, 1999	25.75	25.75	25.38	25.50
814	NYSE	PSA	Tue, Feb 9, 1999	26.06	26.38	25.63	25.75
813	NYSE	PSA	Mon, Feb 8, 1999	26.00	26.19	25.50	26.19
812	NYSE	PSA	Fri, Feb 5, 1999	26.25	26.25	26.00	26.06
811	NYSE	PSA	Thu, Feb 4, 1999	26.31	26.63	26.25	26.25
810	NYSE	PSA	Wed, Feb 3, 1999	26.13	26.44	26.00	26.44
809	NYSE	PSA	Tue, Feb 2, 1999	25.81	26.25	25.81	26.25
808	NYSE	PSA	Mon, Feb 1, 1999	25.31	26.00	25.13	25.94
807	NYSE	PSA	Fri, Jan 29, 1999	26.00	26.06	25.31	25.44
806	NYSE	PSA	Thu, Jan 28, 1999	26.06	26.19	26.00	26.00
805	NYSE	PSA	Wed, Jan 27, 1999	26.44	26.50	26.06	26.06
804	NYSE	PSA	Tue, Jan 26, 1999	26.50	26.56	26.38	26.38
803	NYSE	PSA	Mon, Jan 25, 1999	26.50	26.63	26.44	26.56
802	NYSE	PSA	Fri, Jan 22, 1999	26.50	26.81	26.50	26.63
801	NYSE	PSA	Thu, Jan 21, 1999	26.50	26.69	26.50	26.63
800	NYSE	PSA	Wed, Jan 20, 1999	26.00	26.56	26.00	26.50
799	NYSE	PSA	Tue, Jan 19, 1999	26.00	26.50	26.00	26.25
798	NYSE	PSA	Fri, Jan 15, 1999	26.06	26.13	26.00	26.00
797	NYSE	PSA	Thu, Jan 14, 1999	26.50	26.63	26.19	26.19
796	NYSE	PSA	Wed, Jan 13, 1999	26.38	26.88	26.38	26.44
795	NYSE	PSA	Tue, Jan 12, 1999	26.81	27.13	26.75	26.75
794	NYSE	PSA	Mon, Jan 11, 1999	27.06	27.06	26.69	26.94
793	NYSE	PSA	Fri, Jan 8, 1999	27.19	27.25	27.00	27.00
792	NYSE	PSA	Thu, Jan 7, 1999	27.25	27.50	27.06	27.19
791	NYSE	PSA	Wed, Jan 6, 1999	27.75	27.88	27.50	27.50
790	NYSE	PSA	Tue, Jan 5, 1999	27.25	27.69	27.25	27.63
789	NYSE	PSA	Mon, Jan 4, 1999	27.06	27.63	26.81	27.38
788	NYSE	PSA	Thu, Dec 31, 1998	27.38	27.38	26.88	27.06
787	NYSE	PSA	Wed, Dec 30, 1998	27.50	27.75	27.38	27.38
786	NYSE	PSA	Tue, Dec 29, 1998	27.25	27.81	27.13	27.75
785	NYSE	PSA	Mon, Dec 28, 1998	27.75	27.81	27.38	27.38
784	NYSE	PSA	Thu, Dec 24, 1998	27.69	27.88	27.69	27.69
783	NYSE	PSA	Wed, Dec 23, 1998	27.88	27.88	27.56	27.75
782	NYSE	PSA	Tue, Dec 22, 1998	27.56	27.88	27.50	27.63
781	NYSE	PSA	Mon, Dec 21, 1998	27.63	28.00	27.50	27.56
780	NYSE	PSA	Fri, Dec 18, 1998	27.63	27.69	27.38	27.50
779	NYSE	PSA	Thu, Dec 17, 1998	27.38	27.69	27.00	27.56
778	NYSE	PSA	Wed, Dec 16, 1998	27.81	27.81	27.44	27.63
777	NYSE	PSA	Tue, Dec 15, 1998	27.19	27.81	27.19	27.45
776	NYSE	PSA	Mon, Dec 14, 1998	26.63	27.44	26.63	27.31
775	NYSE	PSA	Fri, Dec 11, 1998	26.69	26.75	26.44	26.75
774	NYSE	PSA	Thu, Dec 10, 1998	27.13	27.25	26.81	26.81
773	NYSE	PSA	Wed, Dec 9, 1998	27.50	27.56	26.88	27.06
772	NYSE	PSA	Tue, Dec 8, 1998	27.38	27.56	27.25	27.56
771	NYSE	PSA	Mon, Dec 7, 1998	27.00	27.44	26.75	27.38
770	NYSE	PSA	Fri, Dec 4, 1998	26.94	27.19	26.75	27.13
769	NYSE	PSA	Thu, Dec 3, 1998	26.69	27.38	26.69	26.94
768	NYSE	PSA	Wed, Dec 2, 1998	26.56	26.81	26.44	26.81
767	NYSE	PSA	Tue, Dec 1, 1998	26.56	26.81	26.19	26.56
766	NYSE	PSA	Mon, Nov 30, 1998	26.19	26.63	26.13	26.56
765	NYSE	PSA	Fri, Nov 27, 1998	26.25	26.38	26.19	26.25
764	NYSE	PSA	Wed, Nov 25, 1998	25.94	26.38	25.94	26.38
763	NYSE	PSA	Tue, Nov 24, 1998	26.13	26.19	25.88	26.19
762	NYSE	PSA	Mon, Nov 23, 1998	26.25	26.38	26.13	26.13
761	NYSE	PSA	Fri, Nov 20, 1998	26.06	26.31	26.00	26.25
760	NYSE	PSA	Thu, Nov 19, 1998	25.63	26.00	25.50	26.00
759	NYSE	PSA	Wed, Nov 18, 1998	25.94	26.06	25.88	25.88
758	NYSE	PSA	Tue, Nov 17, 1998	26.00	26.00	25.75	25.94
757	NYSE	PSA	Mon, Nov 16, 1998	26.00	26.06	25.88	26.00
756	NYSE	PSA	Fri, Nov 13, 1998	26.50	26.50	25.88	25.94
755	NYSE	PSA	Thu, Nov 12, 1998	26.69	26.69	25.88	26.00
754	NYSE	PSA	Wed, Nov 11, 1998	26.88	27.00	26.69	26.69
753	NYSE	PSA	Tue, Nov 10, 1998	27.25	27.31	26.88	26.88
752	NYSE	PSA	Mon, Nov 9, 1998	27.63	27.63	27.44	27.50
751	NYSE	PSA	Fri, Nov 6, 1998	28.00	28.00	27.75	27.81
750	NYSE	PSA	Thu, Nov 5, 1998	27.94	28.06	27.75	27.88
749	NYSE	PSA	Wed, Nov 4, 1998	26.63	27.69	26.63	27.69
748	NYSE	PSA	Tue, Nov 3, 1998	27.00	27.00	26.50	26.56
747	NYSE	PSA	Mon, Nov 2, 1998	26.88	27.00	26.50	26.94
746	NYSE	PSA	Fri, Oct 30, 1998	27.00	27.13	26.63	26.69
745	NYSE	PSA	Thu, Oct 29, 1998	26.63	26.94	26.50	26.88
744	NYSE	PSA	Wed, Oct 28, 1998	26.75	26.81	26.63	26.75
743	NYSE	PSA	Tue, Oct 27, 1998	26.69	26.94	26.69	26.88
742	NYSE	PSA	Mon, Oct 26, 1998	27.13	27.25	26.88	26.94
741	NYSE	PSA	Fri, Oct 23, 1998	27.25	27.25	27.13	27.13
740	NYSE	PSA	Thu, Oct 22, 1998	27.06	27.38	27.06	27.31
739	NYSE	PSA	Wed, Oct 21, 1998	26.88	27.31	26.88	27.25
738	NYSE	PSA	Tue, Oct 20, 1998	25.75	27.25	25.75	27.13
737	NYSE	PSA	Mon, Oct 19, 1998	25.69	25.81	25.50	25.81
736	NYSE	PSA	Fri, Oct 16, 1998	25.50	26.00	25.31	25.69
735	NYSE	PSA	Thu, Oct 15, 1998	25.06	25.44	25.06	25.38
734	NYSE	PSA	Wed, Oct 14, 1998	25.31	25.31	25.00	25.06
733	NYSE	PSA	Tue, Oct 13, 1998	25.50	25.50	25.06	25.25
732	NYSE	PSA	Mon, Oct 12, 1998	24.75	25.75	24.75	25.50
731	NYSE	PSA	Fri, Oct 9, 1998	24.38	25.13	24.38	25.00
730	NYSE	PSA	Thu, Oct 8, 1998	24.50	24.50	24.19	24.38
729	NYSE	PSA	Wed, Oct 7, 1998	25.75	26.13	24.44	24.75
728	NYSE	PSA	Tue, Oct 6, 1998	26.19	26.38	25.56	25.63
727	NYSE	PSA	Mon, Oct 5, 1998	26.13	26.19	25.94	26.06
726	NYSE	PSA	Fri, Oct 2, 1998	26.81	26.88	26.25	26.38
725	NYSE	PSA	Thu, Oct 1, 1998	26.31	27.00	26.31	26.88
724	NYSE	PSA	Wed, Sep 30, 1998	27.63	27.63	26.56	26.81
723	NYSE	PSA	Tue, Sep 29, 1998	27.81	27.94	27.44	27.44
722	NYSE	PSA	Mon, Sep 28, 1998	28.00	28.13	27.75	27.88
721	NYSE	PSA	Fri, Sep 25, 1998	28.81	28.81	27.81	27.88
720	NYSE	PSA	Thu, Sep 24, 1998	29.00	29.13	28.81	28.81
719	NYSE	PSA	Wed, Sep 23, 1998	27.38	29.25	27.38	29.25
718	NYSE	PSA	Tue, Sep 22, 1998	25.50	27.69	25.50	27.50
717	NYSE	PSA	Mon, Sep 21, 1998	24.69	25.25	24.63	25.25
716	NYSE	PSA	Fri, Sep 18, 1998	24.38	24.81	24.00	24.81
715	NYSE	PSA	Thu, Sep 17, 1998	23.25	24.13	23.00	24.13
714	NYSE	PSA	Wed, Sep 16, 1998	23.25	23.50	23.25	23.38
713	NYSE	PSA	Tue, Sep 15, 1998	23.75	23.81	23.25	23.38
712	NYSE	PSA	Mon, Sep 14, 1998	23.25	23.88	23.25	23.75
711	NYSE	PSA	Fri, Sep 11, 1998	23.56	23.56	23.13	23.44
710	NYSE	PSA	Thu, Sep 10, 1998	23.63	23.81	23.13	23.31
709	NYSE	PSA	Wed, Sep 9, 1998	23.25	24.13	22.88	23.81
708	NYSE	PSA	Tue, Sep 8, 1998	23.06	24.00	23.06	23.69
707	NYSE	PSA	Fri, Sep 4, 1998	22.75	23.13	22.75	23.06
706	NYSE	PSA	Thu, Sep 3, 1998	23.06	23.06	22.63	23.00
705	NYSE	PSA	Wed, Sep 2, 1998	23.38	23.75	23.00	23.25
704	NYSE	PSA	Tue, Sep 1, 1998	23.25	23.63	22.88	23.44
703	NYSE	PSA	Mon, Aug 31, 1998	25.94	26.00	23.31	23.38
702	NYSE	PSA	Fri, Aug 28, 1998	26.00	26.13	25.88	25.94
701	NYSE	PSA	Thu, Aug 27, 1998	26.19	26.19	26.00	26.00
700	NYSE	PSA	Wed, Aug 26, 1998	25.94	26.25	25.88	26.19
699	NYSE	PSA	Tue, Aug 25, 1998	26.25	26.25	25.19	26.06
698	NYSE	PSA	Mon, Aug 24, 1998	25.81	26.19	25.56	26.06
697	NYSE	PSA	Fri, Aug 21, 1998	25.56	25.94	25.56	25.88
696	NYSE	PSA	Thu, Aug 20, 1998	26.13	26.19	25.88	25.94
695	NYSE	PSA	Wed, Aug 19, 1998	26.06	26.25	26.00	26.19
694	NYSE	PSA	Tue, Aug 18, 1998	26.00	26.25	26.00	26.06
693	NYSE	PSA	Mon, Aug 17, 1998	26.06	26.25	26.00	26.00
692	NYSE	PSA	Fri, Aug 14, 1998	26.00	26.06	25.75	25.88
691	NYSE	PSA	Thu, Aug 13, 1998	25.88	26.13	25.88	26.06
690	NYSE	PSA	Wed, Aug 12, 1998	25.25	25.88	25.25	25.75
689	NYSE	PSA	Tue, Aug 11, 1998	25.56	25.56	25.00	25.25
688	NYSE	PSA	Mon, Aug 10, 1998	25.31	25.75	25.25	25.63
687	NYSE	PSA	Fri, Aug 7, 1998	24.19	25.38	24.19	25.31
686	NYSE	PSA	Thu, Aug 6, 1998	24.69	24.69	23.44	24.44
685	NYSE	PSA	Wed, Aug 5, 1998	25.00	25.13	24.63	24.81
684	NYSE	PSA	Tue, Aug 4, 1998	25.31	25.75	25.00	25.00
683	NYSE	PSA	Mon, Aug 3, 1998	26.38	26.38	25.50	25.56
682	NYSE	PSA	Fri, Jul 31, 1998	27.00	27.00	26.31	26.50
681	NYSE	PSA	Thu, Jul 30, 1998	26.56	26.88	26.38	26.88
680	NYSE	PSA	Wed, Jul 29, 1998	26.50	26.75	26.38	26.44
679	NYSE	PSA	Tue, Jul 28, 1998	26.88	27.00	26.50	26.50
678	NYSE	PSA	Mon, Jul 27, 1998	26.81	26.88	26.50	26.81
677	NYSE	PSA	Fri, Jul 24, 1998	27.00	27.13	26.75	26.81
676	NYSE	PSA	Thu, Jul 23, 1998	27.06	27.38	26.88	27.00
675	NYSE	PSA	Wed, Jul 22, 1998	27.50	27.63	27.25	27.31
674	NYSE	PSA	Tue, Jul 21, 1998	27.63	27.88	27.63	27.63
673	NYSE	PSA	Mon, Jul 20, 1998	27.69	27.75	27.56	27.69
672	NYSE	PSA	Fri, Jul 17, 1998	28.38	28.38	27.69	27.75
671	NYSE	PSA	Thu, Jul 16, 1998	27.81	28.31	27.75	28.19
670	NYSE	PSA	Wed, Jul 15, 1998	28.06	28.13	27.63	27.94
669	NYSE	PSA	Tue, Jul 14, 1998	28.88	28.88	28.31	28.31
668	NYSE	PSA	Mon, Jul 13, 1998	28.56	28.88	28.50	28.63
667	NYSE	PSA	Fri, Jul 10, 1998	28.81	28.81	28.63	28.81
666	NYSE	PSA	Thu, Jul 9, 1998	28.50	28.81	28.44	28.81
665	NYSE	PSA	Wed, Jul 8, 1998	28.50	28.69	28.38	28.56
664	NYSE	PSA	Tue, Jul 7, 1998	28.19	28.56	28.19	28.50
663	NYSE	PSA	Mon, Jul 6, 1998	28.13	28.38	28.00	28.19
662	NYSE	PSA	Thu, Jul 2, 1998	28.00	28.31	27.94	28.25
661	NYSE	PSA	Wed, Jul 1, 1998	27.88	27.94	27.44	27.88
660	NYSE	PSA	Tue, Jun 30, 1998	28.00	28.00	27.88	28.00
659	NYSE	PSA	Mon, Jun 29, 1998	27.13	28.25	27.06	27.88
658	NYSE	PSA	Fri, Jun 26, 1998	26.75	27.25	26.75	27.13
657	NYSE	PSA	Thu, Jun 25, 1998	26.88	27.00	26.75	26.75
656	NYSE	PSA	Wed, Jun 24, 1998	26.69	27.38	26.63	26.69
655	NYSE	PSA	Tue, Jun 23, 1998	27.06	27.13	26.81	26.81
654	NYSE	PSA	Mon, Jun 22, 1998	27.00	27.25	27.00	27.06
653	NYSE	PSA	Fri, Jun 19, 1998	27.00	27.13	26.75	26.88
652	NYSE	PSA	Thu, Jun 18, 1998	26.69	26.88	26.63	26.81
651	NYSE	PSA	Wed, Jun 17, 1998	26.50	26.94	26.50	26.88
650	NYSE	PSA	Tue, Jun 16, 1998	26.88	27.00	26.25	26.56
649	NYSE	PSA	Mon, Jun 15, 1998	27.00	27.38	26.94	27.00
648	NYSE	PSA	Fri, Jun 12, 1998	28.25	28.25	26.63	26.75
647	NYSE	PSA	Thu, Jun 11, 1998	28.00	28.13	28.00	28.00
646	NYSE	PSA	Wed, Jun 10, 1998	28.88	28.94	28.50	28.56
645	NYSE	PSA	Tue, Jun 9, 1998	29.00	29.00	28.81	28.88
644	NYSE	PSA	Mon, Jun 8, 1998	29.38	29.56	29.00	29.00
643	NYSE	PSA	Fri, Jun 5, 1998	29.50	29.50	28.81	29.13
642	NYSE	PSA	Thu, Jun 4, 1998	29.63	29.75	29.50	29.50
641	NYSE	PSA	Wed, Jun 3, 1998	29.88	30.00	29.75	29.75
640	NYSE	PSA	Tue, Jun 2, 1998	29.94	30.19	29.75	29.94
639	NYSE	PSA	Mon, Jun 1, 1998	29.88	30.13	29.75	30.00
638	NYSE	PSA	Fri, May 29, 1998	29.25	30.00	29.25	30.00
637	NYSE	PSA	Thu, May 28, 1998	29.25	29.50	29.13	29.31
636	NYSE	PSA	Wed, May 27, 1998	29.25	29.31	28.75	29.31
635	NYSE	PSA	Tue, May 26, 1998	29.06	29.44	29.00	29.38
634	NYSE	PSA	Fri, May 22, 1998	29.38	29.44	28.88	29.13
633	NYSE	PSA	Thu, May 21, 1998	29.50	29.88	29.44	29.44
632	NYSE	PSA	Wed, May 20, 1998	29.69	29.81	29.50	29.56
631	NYSE	PSA	Tue, May 19, 1998	30.00	30.00	29.56	29.63
630	NYSE	PSA	Mon, May 18, 1998	30.00	30.25	29.94	30.00
629	NYSE	PSA	Fri, May 15, 1998	30.13	30.13	29.88	29.88
628	NYSE	PSA	Thu, May 14, 1998	30.06	30.25	30.00	30.13
627	NYSE	PSA	Wed, May 13, 1998	30.00	30.13	30.00	30.06
626	NYSE	PSA	Tue, May 12, 1998	29.75	30.06	29.75	30.00
625	NYSE	PSA	Mon, May 11, 1998	30.13	30.25	29.88	29.88
624	NYSE	PSA	Fri, May 8, 1998	30.56	30.63	29.94	30.25
623	NYSE	PSA	Thu, May 7, 1998	30.56	30.69	30.56	30.63
622	NYSE	PSA	Wed, May 6, 1998	30.50	30.75	30.25	30.56
621	NYSE	PSA	Tue, May 5, 1998	31.06	31.13	29.88	30.31
620	NYSE	PSA	Mon, May 4, 1998	30.63	31.13	30.38	31.06
619	NYSE	PSA	Fri, May 1, 1998	30.75	30.88	30.63	30.81
618	NYSE	PSA	Thu, Apr 30, 1998	30.75	31.00	30.75	30.75
617	NYSE	PSA	Wed, Apr 29, 1998	30.38	30.88	30.31	30.75
616	NYSE	PSA	Tue, Apr 28, 1998	30.06	30.50	30.06	30.25
615	NYSE	PSA	Mon, Apr 27, 1998	30.00	30.19	29.88	30.00
614	NYSE	PSA	Fri, Apr 24, 1998	30.44	30.63	30.00	30.13
613	NYSE	PSA	Thu, Apr 23, 1998	30.56	30.75	30.38	30.44
612	NYSE	PSA	Wed, Apr 22, 1998	30.56	30.75	30.31	30.50
611	NYSE	PSA	Tue, Apr 21, 1998	30.81	31.06	30.56	30.69
610	NYSE	PSA	Mon, Apr 20, 1998	30.56	31.13	30.50	30.88
609	NYSE	PSA	Fri, Apr 17, 1998	31.06	31.25	30.81	30.81
608	NYSE	PSA	Thu, Apr 16, 1998	31.75	31.75	31.06	31.06
607	NYSE	PSA	Wed, Apr 15, 1998	31.31	31.44	30.88	31.38
606	NYSE	PSA	Tue, Apr 14, 1998	31.44	31.63	31.38	31.56
605	NYSE	PSA	Mon, Apr 13, 1998	31.81	31.88	31.44	31.56
604	NYSE	PSA	Thu, Apr 9, 1998	31.88	32.00	31.44	31.56
603	NYSE	PSA	Wed, Apr 8, 1998	32.63	32.75	31.94	31.94
602	NYSE	PSA	Tue, Apr 7, 1998	32.31	32.63	32.25	32.38
601	NYSE	PSA	Mon, Apr 6, 1998	32.44	32.63	32.13	32.38
600	NYSE	PSA	Fri, Apr 3, 1998	31.69	32.63	31.38	32.19
599	NYSE	PSA	Thu, Apr 2, 1998	31.00	31.94	30.94	31.69
598	NYSE	PSA	Wed, Apr 1, 1998	30.94	31.25	30.75	31.00
597	NYSE	PSA	Tue, Mar 31, 1998	30.38	30.88	30.00	30.88
596	NYSE	PSA	Mon, Mar 30, 1998	30.25	30.50	30.00	30.13
595	NYSE	PSA	Fri, Mar 27, 1998	30.13	30.44	30.13	30.25
594	NYSE	PSA	Thu, Mar 26, 1998	30.44	30.69	29.94	29.94
593	NYSE	PSA	Wed, Mar 25, 1998	30.00	30.38	29.88	30.38
592	NYSE	PSA	Tue, Mar 24, 1998	30.00	30.25	29.94	30.13
591	NYSE	PSA	Mon, Mar 23, 1998	29.88	30.06	29.75	30.06
590	NYSE	PSA	Fri, Mar 20, 1998	30.38	30.50	30.06	30.13
589	NYSE	PSA	Thu, Mar 19, 1998	29.94	30.00	29.81	30.00
588	NYSE	PSA	Wed, Mar 18, 1998	30.19	30.19	29.81	29.88
587	NYSE	PSA	Tue, Mar 17, 1998	29.63	30.25	29.63	30.06
586	NYSE	PSA	Mon, Mar 16, 1998	29.88	30.06	29.69	29.69
585	NYSE	PSA	Fri, Mar 13, 1998	30.00	30.00	29.38	29.63
584	NYSE	PSA	Thu, Mar 12, 1998	30.00	30.56	29.94	30.00
583	NYSE	PSA	Wed, Mar 11, 1998	30.31	30.31	30.00	30.25
582	NYSE	PSA	Tue, Mar 10, 1998	30.13	30.50	30.13	30.19
581	NYSE	PSA	Mon, Mar 9, 1998	30.63	30.69	30.31	30.31
580	NYSE	PSA	Fri, Mar 6, 1998	30.19	30.75	30.19	30.75
579	NYSE	PSA	Thu, Mar 5, 1998	29.75	30.63	29.63	30.19
578	NYSE	PSA	Wed, Mar 4, 1998	30.06	30.06	29.63	29.94
577	NYSE	PSA	Tue, Mar 3, 1998	30.63	30.63	30.13	30.19
576	NYSE	PSA	Mon, Mar 2, 1998	30.81	31.00	30.56	30.56
575	NYSE	PSA	Fri, Feb 27, 1998	31.50	31.63	30.75	30.81
574	NYSE	PSA	Thu, Feb 26, 1998	31.75	32.00	31.63	31.75
573	NYSE	PSA	Wed, Feb 25, 1998	31.81	31.94	31.75	31.88
572	NYSE	PSA	Tue, Feb 24, 1998	31.94	32.13	31.75	31.88
571	NYSE	PSA	Mon, Feb 23, 1998	31.75	31.94	31.38	31.81
570	NYSE	PSA	Fri, Feb 20, 1998	31.63	32.00	31.25	31.75
569	NYSE	PSA	Thu, Feb 19, 1998	31.25	31.88	31.25	31.75
568	NYSE	PSA	Wed, Feb 18, 1998	31.75	32.00	31.56	31.75
567	NYSE	PSA	Tue, Feb 17, 1998	32.19	32.38	32.00	32.13
566	NYSE	PSA	Fri, Feb 13, 1998	32.50	32.63	32.25	32.44
565	NYSE	PSA	Thu, Feb 12, 1998	32.94	33.00	32.31	32.44
564	NYSE	PSA	Wed, Feb 11, 1998	33.13	33.38	32.81	32.88
563	NYSE	PSA	Tue, Feb 10, 1998	33.63	33.63	33.38	33.56
562	NYSE	PSA	Mon, Feb 9, 1998	33.00	33.38	33.00	33.31
561	NYSE	PSA	Fri, Feb 6, 1998	32.94	33.25	32.81	33.19
560	NYSE	PSA	Thu, Feb 5, 1998	33.06	33.25	32.81	32.94
559	NYSE	PSA	Wed, Feb 4, 1998	32.75	33.13	32.75	33.06
558	NYSE	PSA	Tue, Feb 3, 1998	32.88	33.00	32.63	32.94
557	NYSE	PSA	Mon, Feb 2, 1998	33.13	33.50	33.00	33.06
556	NYSE	PSA	Fri, Jan 30, 1998	32.56	33.13	32.44	32.88
555	NYSE	PSA	Thu, Jan 29, 1998	32.63	32.75	32.38	32.50
554	NYSE	PSA	Wed, Jan 28, 1998	32.63	32.75	32.63	32.69
553	NYSE	PSA	Tue, Jan 27, 1998	32.75	32.75	32.56	32.69
552	NYSE	PSA	Mon, Jan 26, 1998	32.88	32.88	32.50	32.75
551	NYSE	PSA	Fri, Jan 23, 1998	32.75	32.88	32.63	32.88
550	NYSE	PSA	Thu, Jan 22, 1998	32.75	33.00	32.63	32.75
549	NYSE	PSA	Wed, Jan 21, 1998	33.19	33.38	32.56	32.69
548	NYSE	PSA	Tue, Jan 20, 1998	32.75	33.44	32.38	33.44
547	NYSE	PSA	Fri, Jan 16, 1998	32.56	33.06	32.56	33.00
546	NYSE	PSA	Thu, Jan 15, 1998	31.94	32.75	31.63	32.56
545	NYSE	PSA	Wed, Jan 14, 1998	31.50	32.00	31.50	31.94
544	NYSE	PSA	Tue, Jan 13, 1998	30.38	31.63	30.38	31.63
543	NYSE	PSA	Mon, Jan 12, 1998	30.00	30.44	30.00	30.13
542	NYSE	PSA	Fri, Jan 9, 1998	29.75	30.25	29.75	30.19
541	NYSE	PSA	Thu, Jan 8, 1998	29.56	29.75	29.56	29.69
540	NYSE	PSA	Wed, Jan 7, 1998	29.44	29.81	29.38	29.63
539	NYSE	PSA	Tue, Jan 6, 1998	29.50	29.50	29.06	29.19
538	NYSE	PSA	Mon, Jan 5, 1998	29.25	29.25	28.69	29.06
537	NYSE	PSA	Fri, Jan 2, 1998	29.25	29.44	28.69	28.88
536	NYSE	PSA	Wed, Dec 31, 1997	29.50	29.69	29.38	29.38
535	NYSE	PSA	Tue, Dec 30, 1997	29.25	29.63	29.13	29.63
534	NYSE	PSA	Mon, Dec 29, 1997	28.75	29.44	28.63	29.38
533	NYSE	PSA	Fri, Dec 26, 1997	28.81	28.94	28.75	28.75
532	NYSE	PSA	Wed, Dec 24, 1997	28.13	28.81	28.13	28.81
531	NYSE	PSA	Tue, Dec 23, 1997	27.63	28.13	27.63	28.13
530	NYSE	PSA	Mon, Dec 22, 1997	27.63	27.75	27.44	27.63
529	NYSE	PSA	Fri, Dec 19, 1997	27.75	27.75	27.25	27.75
528	NYSE	PSA	Thu, Dec 18, 1997	27.75	27.75	27.50	27.56
527	NYSE	PSA	Wed, Dec 17, 1997	27.81	27.81	27.63	27.75
526	NYSE	PSA	Tue, Dec 16, 1997	27.50	27.88	27.50	27.75
525	NYSE	PSA	Mon, Dec 15, 1997	27.25	27.63	27.25	27.50
524	NYSE	PSA	Fri, Dec 12, 1997	27.31	27.50	27.25	27.31
523	NYSE	PSA	Thu, Dec 11, 1997	27.25	27.44	26.94	27.31
522	NYSE	PSA	Wed, Dec 10, 1997	27.38	27.63	27.31	27.63
521	NYSE	PSA	Tue, Dec 9, 1997	27.63	27.75	27.31	27.31
520	NYSE	PSA	Mon, Dec 8, 1997	27.56	27.88	27.50	27.63
519	NYSE	PSA	Fri, Dec 5, 1997	27.56	27.75	27.56	27.63
518	NYSE	PSA	Thu, Dec 4, 1997	27.69	27.88	27.56	27.63
517	NYSE	PSA	Wed, Dec 3, 1997	27.94	28.00	27.81	27.81
516	NYSE	PSA	Tue, Dec 2, 1997	28.00	28.06	27.81	27.94
515	NYSE	PSA	Mon, Dec 1, 1997	27.63	28.13	27.50	28.13
514	NYSE	PSA	Fri, Nov 28, 1997	27.94	28.00	27.63	27.63
513	NYSE	PSA	Wed, Nov 26, 1997	27.56	28.13	27.56	28.00
512	NYSE	PSA	Tue, Nov 25, 1997	27.31	27.63	27.25	27.63
511	NYSE	PSA	Mon, Nov 24, 1997	27.44	27.63	27.38	27.50
510	NYSE	PSA	Fri, Nov 21, 1997	27.44	27.63	27.44	27.50
509	NYSE	PSA	Thu, Nov 20, 1997	27.50	27.50	27.38	27.50
508	NYSE	PSA	Wed, Nov 19, 1997	27.50	27.56	27.44	27.44
507	NYSE	PSA	Tue, Nov 18, 1997	27.50	27.63	27.38	27.50
506	NYSE	PSA	Mon, Nov 17, 1997	27.56	28.38	27.56	28.00
505	NYSE	PSA	Fri, Nov 14, 1997	28.13	28.44	27.75	27.81
504	NYSE	PSA	Thu, Nov 13, 1997	27.75	28.19	27.38	28.19
503	NYSE	PSA	Wed, Nov 12, 1997	26.69	26.75	26.13	26.50
502	NYSE	PSA	Tue, Nov 11, 1997	26.63	26.94	26.63	26.94
501	NYSE	PSA	Mon, Nov 10, 1997	27.00	27.25	26.88	26.88
500	NYSE	PSA	Fri, Nov 7, 1997	27.00	27.38	26.75	27.38
499	NYSE	PSA	Thu, Nov 6, 1997	27.56	27.63	27.31	27.31
498	NYSE	PSA	Wed, Nov 5, 1997	27.50	27.56	27.25	27.56
497	NYSE	PSA	Tue, Nov 4, 1997	27.88	28.00	27.50	27.50
496	NYSE	PSA	Mon, Nov 3, 1997	27.63	28.13	27.50	28.00
495	NYSE	PSA	Fri, Oct 31, 1997	27.56	27.81	27.38	27.50
494	NYSE	PSA	Thu, Oct 30, 1997	28.31	28.44	27.75	27.81
493	NYSE	PSA	Wed, Oct 29, 1997	28.00	28.75	28.00	28.56
492	NYSE	PSA	Tue, Oct 28, 1997	27.88	28.31	27.75	28.00
491	NYSE	PSA	Mon, Oct 27, 1997	28.63	28.88	28.25	28.50
490	NYSE	PSA	Fri, Oct 24, 1997	28.00	28.75	28.00	28.69
489	NYSE	PSA	Thu, Oct 23, 1997	28.25	28.44	28.00	28.13
488	NYSE	PSA	Wed, Oct 22, 1997	28.75	28.81	28.44	28.44
487	NYSE	PSA	Tue, Oct 21, 1997	28.81	28.94	28.69	28.75
486	NYSE	PSA	Mon, Oct 20, 1997	28.38	28.88	28.25	28.63
485	NYSE	PSA	Fri, Oct 17, 1997	28.75	28.75	28.00	28.38
484	NYSE	PSA	Thu, Oct 16, 1997	29.25	29.25	28.88	29.06
483	NYSE	PSA	Wed, Oct 15, 1997	29.25	29.38	29.06	29.13
482	NYSE	PSA	Tue, Oct 14, 1997	29.69	29.75	29.19	29.31
481	NYSE	PSA	Mon, Oct 13, 1997	30.00	30.25	29.31	29.44
480	NYSE	PSA	Fri, Oct 10, 1997	29.63	29.94	29.25	29.94
479	NYSE	PSA	Thu, Oct 9, 1997	29.94	29.94	29.50	29.63
478	NYSE	PSA	Wed, Oct 8, 1997	29.88	30.19	29.75	30.06
477	NYSE	PSA	Tue, Oct 7, 1997	30.06	30.50	29.81	30.00
476	NYSE	PSA	Mon, Oct 6, 1997	29.25	30.63	29.25	30.31
475	NYSE	PSA	Fri, Oct 3, 1997	29.94	30.00	29.31	29.50
474	NYSE	PSA	Thu, Oct 2, 1997	29.94	30.00	29.63	29.69
473	NYSE	PSA	Wed, Oct 1, 1997	29.88	29.94	29.56	29.88
472	NYSE	PSA	Tue, Sep 30, 1997	29.38	30.25	29.38	29.63
471	NYSE	PSA	Mon, Sep 29, 1997	29.00	29.56	29.00	29.44
470	NYSE	PSA	Fri, Sep 26, 1997	29.31	29.50	29.13	29.25
469	NYSE	PSA	Thu, Sep 25, 1997	29.25	29.44	29.25	29.44
468	NYSE	PSA	Wed, Sep 24, 1997	28.50	29.25	28.19	29.25
467	NYSE	PSA	Tue, Sep 23, 1997	28.25	28.69	28.13	28.50
466	NYSE	PSA	Mon, Sep 22, 1997	28.19	28.69	28.06	28.31
465	NYSE	PSA	Fri, Sep 19, 1997	28.94	29.13	28.25	28.44
464	NYSE	PSA	Thu, Sep 18, 1997	29.13	29.50	28.88	28.94
463	NYSE	PSA	Wed, Sep 17, 1997	28.25	28.56	28.13	28.56
462	NYSE	PSA	Tue, Sep 16, 1997	27.88	28.38	27.63	28.38
461	NYSE	PSA	Mon, Sep 15, 1997	28.19	28.19	27.88	28.00
460	NYSE	PSA	Fri, Sep 12, 1997	27.50	28.25	27.38	28.06
459	NYSE	PSA	Thu, Sep 11, 1997	28.00	28.00	27.75	27.88
458	NYSE	PSA	Wed, Sep 10, 1997	28.50	28.75	28.44	28.50
457	NYSE	PSA	Tue, Sep 9, 1997	28.75	28.75	28.47	28.56
456	NYSE	PSA	Mon, Sep 8, 1997	28.94	29.00	28.69	28.88
455	NYSE	PSA	Fri, Sep 5, 1997	28.81	29.25	28.63	28.88
454	NYSE	PSA	Thu, Sep 4, 1997	28.63	28.88	28.50	28.88
453	NYSE	PSA	Wed, Sep 3, 1997	28.56	28.75	28.50	28.75
452	NYSE	PSA	Tue, Sep 2, 1997	27.81	28.63	27.81	28.50
451	NYSE	PSA	Fri, Aug 29, 1997	27.25	28.13	27.25	28.06
450	NYSE	PSA	Thu, Aug 28, 1997	27.00	27.56	27.00	27.50
449	NYSE	PSA	Wed, Aug 27, 1997	27.50	27.50	27.25	27.25
448	NYSE	PSA	Tue, Aug 26, 1997	27.38	27.75	27.38	27.50
447	NYSE	PSA	Mon, Aug 25, 1997	27.75	28.00	27.63	27.63
446	NYSE	PSA	Fri, Aug 22, 1997	27.50	28.00	27.31	28.00
445	NYSE	PSA	Thu, Aug 21, 1997	27.75	27.94	27.50	27.75
444	NYSE	PSA	Wed, Aug 20, 1997	27.63	27.88	27.56	27.75
443	NYSE	PSA	Tue, Aug 19, 1997	27.81	27.94	27.69	27.88
442	NYSE	PSA	Mon, Aug 18, 1997	27.75	27.88	27.63	27.81
441	NYSE	PSA	Fri, Aug 15, 1997	27.88	28.13	27.56	27.88
440	NYSE	PSA	Thu, Aug 14, 1997	28.00	28.50	28.00	28.13
439	NYSE	PSA	Wed, Aug 13, 1997	28.44	28.44	27.88	28.19
438	NYSE	PSA	Tue, Aug 12, 1997	28.56	28.75	28.50	28.56
437	NYSE	PSA	Mon, Aug 11, 1997	29.00	29.69	28.56	28.56
436	NYSE	PSA	Fri, Aug 8, 1997	29.00	29.19	29.00	29.06
435	NYSE	PSA	Thu, Aug 7, 1997	29.69	29.81	29.06	29.19
434	NYSE	PSA	Wed, Aug 6, 1997	29.50	29.94	29.50	29.94
433	NYSE	PSA	Tue, Aug 5, 1997	28.88	29.50	28.75	29.50
432	NYSE	PSA	Mon, Aug 4, 1997	29.69	29.69	28.75	29.19
431	NYSE	PSA	Fri, Aug 1, 1997	29.81	29.81	29.13	29.81
430	NYSE	PSA	Thu, Jul 31, 1997	29.50	29.69	29.38	29.69
429	NYSE	PSA	Wed, Jul 30, 1997	29.38	29.69	29.38	29.56
428	NYSE	PSA	Tue, Jul 29, 1997	29.69	29.94	29.44	29.44
427	NYSE	PSA	Mon, Jul 28, 1997	29.81	29.94	29.63	29.69
426	NYSE	PSA	Fri, Jul 25, 1997	30.13	30.25	29.88	29.94
425	NYSE	PSA	Thu, Jul 24, 1997	29.88	30.06	29.88	30.00
424	NYSE	PSA	Wed, Jul 23, 1997	29.94	30.06	29.81	30.00
423	NYSE	PSA	Tue, Jul 22, 1997	29.75	30.00	29.69	29.94
422	NYSE	PSA	Mon, Jul 21, 1997	30.06	30.06	29.69	29.88
421	NYSE	PSA	Fri, Jul 18, 1997	30.50	30.50	30.00	30.19
420	NYSE	PSA	Thu, Jul 17, 1997	30.06	30.56	30.06	30.38
419	NYSE	PSA	Wed, Jul 16, 1997	29.63	30.19	29.63	30.13
418	NYSE	PSA	Tue, Jul 15, 1997	29.50	30.00	29.50	29.81
417	NYSE	PSA	Mon, Jul 14, 1997	29.25	29.63	29.25	29.50
416	NYSE	PSA	Fri, Jul 11, 1997	29.25	29.56	29.06	29.50
415	NYSE	PSA	Thu, Jul 10, 1997	29.13	29.63	29.00	29.31
414	NYSE	PSA	Wed, Jul 9, 1997	30.25	30.25	29.13	29.31
413	NYSE	PSA	Tue, Jul 8, 1997	30.63	30.63	30.00	30.31
412	NYSE	PSA	Mon, Jul 7, 1997	30.69	30.69	30.56	30.69
411	NYSE	PSA	Thu, Jul 3, 1997	30.25	30.88	30.13	30.69
410	NYSE	PSA	Wed, Jul 2, 1997	30.00	30.25	29.75	30.00
409	NYSE	PSA	Tue, Jul 1, 1997	29.50	29.88	29.38	29.88
408	NYSE	PSA	Mon, Jun 30, 1997	29.19	29.25	28.94	29.25
407	NYSE	PSA	Fri, Jun 27, 1997	28.81	29.25	28.75	29.25
406	NYSE	PSA	Thu, Jun 26, 1997	28.63	29.00	28.25	28.75
405	NYSE	PSA	Wed, Jun 25, 1997	28.50	28.88	28.25	28.75
404	NYSE	PSA	Tue, Jun 24, 1997	28.13	28.63	28.13	28.50
403	NYSE	PSA	Mon, Jun 23, 1997	28.13	28.38	27.88	28.38
402	NYSE	PSA	Fri, Jun 20, 1997	27.50	28.25	27.50	28.13
401	NYSE	PSA	Thu, Jun 19, 1997	28.38	28.38	28.13	28.38
400	NYSE	PSA	Wed, Jun 18, 1997	28.50	28.63	28.38	28.63
399	NYSE	PSA	Tue, Jun 17, 1997	28.75	28.75	28.50	28.75
398	NYSE	PSA	Mon, Jun 16, 1997	28.50	29.00	28.38	28.88
397	NYSE	PSA	Fri, Jun 13, 1997	27.63	28.63	27.50	28.63
396	NYSE	PSA	Thu, Jun 12, 1997	27.25	27.63	27.25	27.50
395	NYSE	PSA	Wed, Jun 11, 1997	27.25	27.75	27.25	27.50
394	NYSE	PSA	Tue, Jun 10, 1997	26.88	27.00	26.75	26.88
393	NYSE	PSA	Mon, Jun 9, 1997	27.13	27.13	26.88	27.00
392	NYSE	PSA	Fri, Jun 6, 1997	26.50	27.25	26.50	27.25
391	NYSE	PSA	Thu, Jun 5, 1997	26.63	26.75	26.50	26.50
390	NYSE	PSA	Wed, Jun 4, 1997	26.75	26.75	26.63	26.75
389	NYSE	PSA	Tue, Jun 3, 1997	26.75	26.88	26.63	26.88
388	NYSE	PSA	Mon, Jun 2, 1997	26.75	26.88	26.63	26.88
387	NYSE	PSA	Fri, May 30, 1997	26.25	26.63	25.88	26.63
386	NYSE	PSA	Thu, May 29, 1997	26.88	26.88	26.25	26.25
385	NYSE	PSA	Wed, May 28, 1997	27.00	27.13	26.75	26.88
384	NYSE	PSA	Tue, May 27, 1997	27.25	27.25	26.88	27.13
383	NYSE	PSA	Fri, May 23, 1997	27.00	27.25	27.00	27.25
382	NYSE	PSA	Thu, May 22, 1997	27.38	27.63	27.25	27.25
381	NYSE	PSA	Wed, May 21, 1997	27.13	27.50	27.13	27.38
380	NYSE	PSA	Tue, May 20, 1997	27.25	27.38	27.13	27.13
379	NYSE	PSA	Mon, May 19, 1997	27.13	27.38	27.13	27.38
378	NYSE	PSA	Fri, May 16, 1997	27.25	27.38	27.25	27.25
377	NYSE	PSA	Thu, May 15, 1997	27.00	27.38	26.88	27.38
376	NYSE	PSA	Wed, May 14, 1997	27.38	27.50	27.25	27.25
375	NYSE	PSA	Tue, May 13, 1997	27.88	27.88	27.25	27.38
374	NYSE	PSA	Mon, May 12, 1997	27.63	28.13	27.63	28.00
373	NYSE	PSA	Fri, May 9, 1997	27.88	27.88	27.25	27.75
372	NYSE	PSA	Thu, May 8, 1997	27.88	28.13	27.75	27.88
371	NYSE	PSA	Wed, May 7, 1997	28.50	28.63	27.88	28.00
370	NYSE	PSA	Tue, May 6, 1997	28.50	28.63	28.25	28.63
369	NYSE	PSA	Mon, May 5, 1997	28.25	28.88	28.25	28.88
368	NYSE	PSA	Fri, May 2, 1997	27.13	28.25	27.13	28.25
367	NYSE	PSA	Thu, May 1, 1997	26.75	27.25	26.63	27.25
366	NYSE	PSA	Wed, Apr 30, 1997	27.13	27.25	26.88	26.88
365	NYSE	PSA	Tue, Apr 29, 1997	27.00	27.50	27.00	27.38
364	NYSE	PSA	Mon, Apr 28, 1997	26.63	27.88	26.63	27.13
363	NYSE	PSA	Fri, Apr 25, 1997	27.00	27.00	26.25	26.63
362	NYSE	PSA	Thu, Apr 24, 1997	27.50	27.50	27.00	27.00
361	NYSE	PSA	Wed, Apr 23, 1997	27.88	27.88	27.50	27.50
360	NYSE	PSA	Tue, Apr 22, 1997	27.88	27.88	27.50	27.88
359	NYSE	PSA	Mon, Apr 21, 1997	28.00	28.00	27.50	27.88
358	NYSE	PSA	Fri, Apr 18, 1997	28.13	28.25	27.88	28.00
357	NYSE	PSA	Thu, Apr 17, 1997	28.00	28.25	28.00	28.25
356	NYSE	PSA	Wed, Apr 16, 1997	28.13	28.38	27.88	28.13
355	NYSE	PSA	Tue, Apr 15, 1997	27.25	28.00	27.13	28.00
354	NYSE	PSA	Mon, Apr 14, 1997	27.50	27.50	27.00	27.38
353	NYSE	PSA	Fri, Apr 11, 1997	27.75	27.75	27.38	27.50
352	NYSE	PSA	Thu, Apr 10, 1997	28.00	28.25	27.75	27.88
351	NYSE	PSA	Wed, Apr 9, 1997	28.13	28.25	28.00	28.13
350	NYSE	PSA	Tue, Apr 8, 1997	28.00	28.13	27.88	28.13
349	NYSE	PSA	Mon, Apr 7, 1997	27.88	28.13	27.88	28.00
348	NYSE	PSA	Fri, Apr 4, 1997	27.75	28.00	27.50	28.00
347	NYSE	PSA	Thu, Apr 3, 1997	28.13	28.13	27.63	27.75
346	NYSE	PSA	Wed, Apr 2, 1997	28.38	28.38	27.63	28.25
345	NYSE	PSA	Tue, Apr 1, 1997	29.00	29.00	28.50	28.50
344	NYSE	PSA	Mon, Mar 31, 1997	29.00	29.13	28.88	29.00
343	NYSE	PSA	Thu, Mar 27, 1997	29.25	29.50	29.00	29.00
342	NYSE	PSA	Wed, Mar 26, 1997	28.75	29.38	28.75	29.38
341	NYSE	PSA	Tue, Mar 25, 1997	28.75	28.88	28.63	28.88
340	NYSE	PSA	Mon, Mar 24, 1997	28.50	28.75	28.38	28.75
339	NYSE	PSA	Fri, Mar 21, 1997	28.88	28.88	28.50	28.50
338	NYSE	PSA	Thu, Mar 20, 1997	28.63	29.00	28.63	28.88
337	NYSE	PSA	Wed, Mar 19, 1997	28.50	28.75	28.25	28.75
336	NYSE	PSA	Tue, Mar 18, 1997	28.25	28.38	28.25	28.38
335	NYSE	PSA	Mon, Mar 17, 1997	28.38	28.38	28.13	28.25
334	NYSE	PSA	Fri, Mar 14, 1997	28.63	28.88	28.50	28.63
333	NYSE	PSA	Thu, Mar 13, 1997	28.38	28.63	28.38	28.56
332	NYSE	PSA	Wed, Mar 12, 1997	28.25	28.63	28.25	28.38
331	NYSE	PSA	Tue, Mar 11, 1997	29.13	29.50	28.75	29.38
330	NYSE	PSA	Mon, Mar 10, 1997	28.75	29.38	28.63	29.38
329	NYSE	PSA	Fri, Mar 7, 1997	28.75	29.25	28.75	29.13
328	NYSE	PSA	Thu, Mar 6, 1997	28.50	29.00	28.50	29.00
327	NYSE	PSA	Wed, Mar 5, 1997	27.63	28.75	27.63	28.63
326	NYSE	PSA	Tue, Mar 4, 1997	27.50	28.00	27.38	27.75
325	NYSE	PSA	Mon, Mar 3, 1997	26.88	27.50	26.50	27.50
324	NYSE	PSA	Fri, Feb 28, 1997	26.75	26.88	26.50	26.88
323	NYSE	PSA	Thu, Feb 27, 1997	27.13	27.13	26.63	26.75
322	NYSE	PSA	Wed, Feb 26, 1997	27.63	27.63	27.00	27.13
321	NYSE	PSA	Tue, Feb 25, 1997	27.63	27.63	27.38	27.63
320	NYSE	PSA	Mon, Feb 24, 1997	27.50	27.75	27.38	27.63
319	NYSE	PSA	Fri, Feb 21, 1997	27.75	27.88	27.63	27.75
318	NYSE	PSA	Thu, Feb 20, 1997	27.75	27.88	27.63	27.88
317	NYSE	PSA	Wed, Feb 19, 1997	27.63	28.00	27.63	28.00
316	NYSE	PSA	Tue, Feb 18, 1997	27.63	27.88	27.50	27.75
315	NYSE	PSA	Fri, Feb 14, 1997	27.75	27.88	27.63	27.75
314	NYSE	PSA	Thu, Feb 13, 1997	27.75	27.88	27.75	27.75
313	NYSE	PSA	Wed, Feb 12, 1997	27.63	27.88	27.63	27.88
312	NYSE	PSA	Tue, Feb 11, 1997	27.38	27.75	27.38	27.75
311	NYSE	PSA	Mon, Feb 10, 1997	27.88	27.88	27.50	27.50
310	NYSE	PSA	Fri, Feb 7, 1997	27.50	28.00	27.38	28.00
309	NYSE	PSA	Thu, Feb 6, 1997	27.50	27.75	27.50	27.63
308	NYSE	PSA	Wed, Feb 5, 1997	27.88	27.88	26.88	27.63
307	NYSE	PSA	Tue, Feb 4, 1997	28.75	28.75	28.13	28.38
306	NYSE	PSA	Mon, Feb 3, 1997	29.13	29.25	28.75	28.88
305	NYSE	PSA	Fri, Jan 31, 1997	29.13	29.38	29.00	29.25
304	NYSE	PSA	Thu, Jan 30, 1997	28.75	29.13	28.63	29.13
303	NYSE	PSA	Wed, Jan 29, 1997	28.88	28.88	28.63	28.75
302	NYSE	PSA	Tue, Jan 28, 1997	28.88	29.00	28.75	28.75
301	NYSE	PSA	Mon, Jan 27, 1997	28.75	29.00	28.75	28.88
300	NYSE	PSA	Fri, Jan 24, 1997	29.50	29.50	29.00	29.00
299	NYSE	PSA	Thu, Jan 23, 1997	29.00	29.38	29.00	29.38
298	NYSE	PSA	Wed, Jan 22, 1997	28.63	29.13	28.63	29.00
297	NYSE	PSA	Tue, Jan 21, 1997	28.75	29.00	28.75	28.88
296	NYSE	PSA	Mon, Jan 20, 1997	28.63	29.00	28.63	28.88
295	NYSE	PSA	Fri, Jan 17, 1997	29.00	29.13	28.75	28.88
294	NYSE	PSA	Thu, Jan 16, 1997	29.25	29.38	29.00	29.13
293	NYSE	PSA	Wed, Jan 15, 1997	29.25	29.50	29.25	29.38
292	NYSE	PSA	Tue, Jan 14, 1997	29.13	29.50	29.00	29.50
291	NYSE	PSA	Mon, Jan 13, 1997	29.13	29.38	29.00	29.25
290	NYSE	PSA	Fri, Jan 10, 1997	29.00	29.25	28.75	29.00
289	NYSE	PSA	Thu, Jan 9, 1997	28.88	29.00	28.88	29.00
288	NYSE	PSA	Wed, Jan 8, 1997	29.13	29.25	28.88	29.00
287	NYSE	PSA	Tue, Jan 7, 1997	29.25	29.50	29.00	29.25
286	NYSE	PSA	Mon, Jan 6, 1997	29.00	29.63	29.00	29.63
285	NYSE	PSA	Fri, Jan 3, 1997	29.13	29.50	29.00	29.25
284	NYSE	PSA	Thu, Jan 2, 1997	30.88	30.88	29.00	29.38
283	NYSE	PSA	Tue, Dec 31, 1996	30.63	31.38	30.63	31.00
282	NYSE	PSA	Mon, Dec 30, 1996	29.75	30.63	29.63	30.50
281	NYSE	PSA	Fri, Dec 27, 1996	28.63	30.00	28.63	29.75
280	NYSE	PSA	Thu, Dec 26, 1996	28.13	28.63	27.88	28.63
279	NYSE	PSA	Tue, Dec 24, 1996	27.75	28.50	27.75	28.13
278	NYSE	PSA	Mon, Dec 23, 1996	27.25	27.38	27.00	27.25
277	NYSE	PSA	Fri, Dec 20, 1996	26.63	27.38	26.63	27.38
276	NYSE	PSA	Thu, Dec 19, 1996	26.00	26.63	25.88	26.63
275	NYSE	PSA	Wed, Dec 18, 1996	26.00	26.00	25.75	25.88
274	NYSE	PSA	Tue, Dec 17, 1996	26.00	26.00	25.88	25.88
273	NYSE	PSA	Mon, Dec 16, 1996	26.13	26.13	26.00	26.00
272	NYSE	PSA	Fri, Dec 13, 1996	25.88	26.13	25.75	26.00
271	NYSE	PSA	Thu, Dec 12, 1996	25.75	26.00	25.63	25.88
270	NYSE	PSA	Wed, Dec 11, 1996	26.00	26.13	25.88	25.88
269	NYSE	PSA	Tue, Dec 10, 1996	26.13	26.50	26.13	26.50
268	NYSE	PSA	Mon, Dec 9, 1996	26.13	26.38	26.00	26.25
267	NYSE	PSA	Fri, Dec 6, 1996	25.75	26.13	25.75	26.13
266	NYSE	PSA	Thu, Dec 5, 1996	26.00	26.25	25.88	26.25
265	NYSE	PSA	Wed, Dec 4, 1996	26.00	26.00	25.88	26.00
264	NYSE	PSA	Tue, Dec 3, 1996	25.75	26.13	25.75	26.00
263	NYSE	PSA	Mon, Dec 2, 1996	25.25	25.75	25.25	25.75
262	NYSE	PSA	Fri, Nov 29, 1996	25.00	25.38	24.88	25.38
261	NYSE	PSA	Wed, Nov 27, 1996	24.63	25.00	24.38	25.00
260	NYSE	PSA	Tue, Nov 26, 1996	24.38	24.63	24.25	24.63
259	NYSE	PSA	Mon, Nov 25, 1996	24.88	24.88	24.13	24.50
258	NYSE	PSA	Fri, Nov 22, 1996	25.13	25.13	24.63	24.75
257	NYSE	PSA	Thu, Nov 21, 1996	25.63	25.63	25.25	25.25
256	NYSE	PSA	Wed, Nov 20, 1996	25.88	25.88	25.25	25.63
255	NYSE	PSA	Tue, Nov 19, 1996	26.00	26.63	25.88	25.88
254	NYSE	PSA	Mon, Nov 18, 1996	25.88	26.00	25.63	26.00
253	NYSE	PSA	Fri, Nov 15, 1996	25.38	25.88	25.25	25.88
252	NYSE	PSA	Thu, Nov 14, 1996	24.63	25.38	24.63	25.25
251	NYSE	PSA	Wed, Nov 13, 1996	24.63	24.75	24.50	24.75
250	NYSE	PSA	Tue, Nov 12, 1996	24.38	24.88	24.25	24.88
249	NYSE	PSA	Mon, Nov 11, 1996	23.88	24.50	23.88	24.50
248	NYSE	PSA	Fri, Nov 8, 1996	23.75	23.88	23.75	23.88
247	NYSE	PSA	Thu, Nov 7, 1996	23.75	23.88	23.63	23.88
246	NYSE	PSA	Wed, Nov 6, 1996	23.75	23.88	23.63	23.88
245	NYSE	PSA	Tue, Nov 5, 1996	23.75	23.75	23.63	23.75
244	NYSE	PSA	Mon, Nov 4, 1996	23.50	23.75	23.25	23.75
243	NYSE	PSA	Fri, Nov 1, 1996	23.00	23.50	22.88	23.50
242	NYSE	PSA	Thu, Oct 31, 1996	22.75	23.13	22.63	23.00
241	NYSE	PSA	Wed, Oct 30, 1996	22.75	23.00	22.75	22.75
240	NYSE	PSA	Tue, Oct 29, 1996	22.75	22.88	22.63	22.75
239	NYSE	PSA	Mon, Oct 28, 1996	22.75	23.00	22.63	22.88
238	NYSE	PSA	Fri, Oct 25, 1996	22.63	22.88	22.63	22.75
237	NYSE	PSA	Thu, Oct 24, 1996	22.75	22.75	22.63	22.75
236	NYSE	PSA	Wed, Oct 23, 1996	22.75	22.75	22.63	22.75
235	NYSE	PSA	Tue, Oct 22, 1996	22.75	23.00	22.75	22.88
234	NYSE	PSA	Mon, Oct 21, 1996	22.88	22.88	22.75	22.88
233	NYSE	PSA	Fri, Oct 18, 1996	23.00	23.13	22.75	22.75
232	NYSE	PSA	Thu, Oct 17, 1996	23.38	23.50	23.13	23.38
231	NYSE	PSA	Wed, Oct 16, 1996	23.38	23.50	23.25	23.38
230	NYSE	PSA	Tue, Oct 15, 1996	23.38	23.50	23.38	23.50
229	NYSE	PSA	Mon, Oct 14, 1996	22.75	23.38	22.75	23.38
228	NYSE	PSA	Fri, Oct 11, 1996	22.75	23.00	22.75	22.88
227	NYSE	PSA	Thu, Oct 10, 1996	22.50	23.00	22.50	22.75
226	NYSE	PSA	Wed, Oct 9, 1996	22.38	22.75	22.38	22.50
225	NYSE	PSA	Tue, Oct 8, 1996	22.50	22.63	22.38	22.38
224	NYSE	PSA	Mon, Oct 7, 1996	22.38	22.50	22.25	22.50
223	NYSE	PSA	Fri, Oct 4, 1996	22.38	22.50	22.25	22.38
222	NYSE	PSA	Thu, Oct 3, 1996	22.38	22.50	22.38	22.50
221	NYSE	PSA	Wed, Oct 2, 1996	22.50	22.50	22.38	22.50
220	NYSE	PSA	Tue, Oct 1, 1996	22.63	22.63	22.38	22.63
219	NYSE	PSA	Mon, Sep 30, 1996	22.25	22.63	22.13	22.63
218	NYSE	PSA	Fri, Sep 27, 1996	22.25	22.25	22.13	22.13
217	NYSE	PSA	Thu, Sep 26, 1996	21.88	22.13	21.75	22.13
216	NYSE	PSA	Wed, Sep 25, 1996	21.50	22.00	21.38	21.88
215	NYSE	PSA	Tue, Sep 24, 1996	21.38	21.63	21.13	21.50
214	NYSE	PSA	Mon, Sep 23, 1996	21.88	21.88	21.25	21.38
213	NYSE	PSA	Fri, Sep 20, 1996	22.00	22.00	21.88	21.88
212	NYSE	PSA	Thu, Sep 19, 1996	22.00	22.00	21.88	22.00
211	NYSE	PSA	Wed, Sep 18, 1996	22.00	22.00	21.88	21.88
210	NYSE	PSA	Tue, Sep 17, 1996	21.75	22.00	21.75	22.00
209	NYSE	PSA	Mon, Sep 16, 1996	21.50	21.88	21.38	21.88
208	NYSE	PSA	Fri, Sep 13, 1996	21.63	21.75	21.50	21.63
207	NYSE	PSA	Thu, Sep 12, 1996	21.75	21.75	21.50	21.63
206	NYSE	PSA	Wed, Sep 11, 1996	21.75	21.75	21.50	21.63
205	NYSE	PSA	Tue, Sep 10, 1996	21.88	21.88	21.63	21.88
204	NYSE	PSA	Mon, Sep 9, 1996	21.50	22.00	21.38	22.00
203	NYSE	PSA	Fri, Sep 6, 1996	21.50	21.50	21.38	21.38
202	NYSE	PSA	Thu, Sep 5, 1996	21.63	21.63	21.38	21.38
201	NYSE	PSA	Wed, Sep 4, 1996	21.50	21.63	21.38	21.50
200	NYSE	PSA	Tue, Sep 3, 1996	21.25	21.38	21.25	21.38
199	NYSE	PSA	Fri, Aug 30, 1996	21.38	21.50	21.38	21.50
198	NYSE	PSA	Thu, Aug 29, 1996	21.50	21.50	21.25	21.50
197	NYSE	PSA	Wed, Aug 28, 1996	21.50	21.50	21.38	21.50
196	NYSE	PSA	Tue, Aug 27, 1996	21.38	21.50	21.25	21.38
195	NYSE	PSA	Mon, Aug 26, 1996	21.50	21.50	21.38	21.50
194	NYSE	PSA	Fri, Aug 23, 1996	21.50	21.63	21.50	21.50
193	NYSE	PSA	Thu, Aug 22, 1996	21.50	21.75	21.38	21.50
192	NYSE	PSA	Wed, Aug 21, 1996	21.63	21.63	21.25	21.50
191	NYSE	PSA	Tue, Aug 20, 1996	21.63	21.63	21.38	21.50
190	NYSE	PSA	Mon, Aug 19, 1996	21.50	21.75	21.38	21.63
189	NYSE	PSA	Fri, Aug 16, 1996	21.75	21.88	21.38	21.63
188	NYSE	PSA	Thu, Aug 15, 1996	21.88	22.00	21.75	22.00
187	NYSE	PSA	Wed, Aug 14, 1996	21.63	21.88	21.63	21.75
186	NYSE	PSA	Tue, Aug 13, 1996	21.88	22.00	21.75	21.75
185	NYSE	PSA	Mon, Aug 12, 1996	21.63	22.00	21.63	21.88
184	NYSE	PSA	Fri, Aug 9, 1996	21.75	22.00	21.63	21.75
183	NYSE	PSA	Thu, Aug 8, 1996	21.88	22.00	21.75	22.00
182	NYSE	PSA	Wed, Aug 7, 1996	22.00	22.00	21.88	22.00
181	NYSE	PSA	Tue, Aug 6, 1996	21.75	22.00	21.50	21.88
180	NYSE	PSA	Mon, Aug 5, 1996	21.88	22.00	21.63	21.88
179	NYSE	PSA	Fri, Aug 2, 1996	21.88	22.13	21.75	21.88
178	NYSE	PSA	Thu, Aug 1, 1996	21.50	21.75	21.50	21.63
177	NYSE	PSA	Wed, Jul 31, 1996	21.00	21.38	20.88	21.25
176	NYSE	PSA	Tue, Jul 30, 1996	20.88	21.00	20.63	21.00
175	NYSE	PSA	Mon, Jul 29, 1996	20.25	21.00	20.25	20.75
174	NYSE	PSA	Fri, Jul 26, 1996	20.13	20.38	20.13	20.38
173	NYSE	PSA	Thu, Jul 25, 1996	20.00	20.25	19.88	20.13
172	NYSE	PSA	Wed, Jul 24, 1996	20.00	20.25	20.00	20.13
171	NYSE	PSA	Tue, Jul 23, 1996	20.00	20.38	20.00	20.13
170	NYSE	PSA	Mon, Jul 22, 1996	20.25	20.25	20.00	20.25
169	NYSE	PSA	Fri, Jul 19, 1996	20.63	20.63	20.00	20.25
168	NYSE	PSA	Thu, Jul 18, 1996	20.63	20.63	20.25	20.50
167	NYSE	PSA	Wed, Jul 17, 1996	20.88	21.00	20.63	20.63
166	NYSE	PSA	Tue, Jul 16, 1996	21.13	21.75	20.88	20.88
165	NYSE	PSA	Mon, Jul 15, 1996	20.75	21.38	20.75	21.25
164	NYSE	PSA	Fri, Jul 12, 1996	20.88	21.00	20.75	21.00
163	NYSE	PSA	Thu, Jul 11, 1996	20.88	21.00	20.63	20.88
162	NYSE	PSA	Wed, Jul 10, 1996	20.75	21.00	20.75	21.00
161	NYSE	PSA	Tue, Jul 9, 1996	21.00	21.00	20.88	20.88
160	NYSE	PSA	Mon, Jul 8, 1996	20.75	21.00	20.75	21.00
159	NYSE	PSA	Fri, Jul 5, 1996	21.00	21.00	20.63	20.88
158	NYSE	PSA	Wed, Jul 3, 1996	20.75	21.25	20.75	21.00
157	NYSE	PSA	Tue, Jul 2, 1996	20.50	20.75	20.50	20.63
156	NYSE	PSA	Mon, Jul 1, 1996	20.75	20.75	20.50	20.50
155	NYSE	PSA	Fri, Jun 28, 1996	20.75	20.75	20.50	20.63
154	NYSE	PSA	Thu, Jun 27, 1996	20.38	20.63	20.25	20.63
153	NYSE	PSA	Wed, Jun 26, 1996	19.75	20.38	19.75	20.38
152	NYSE	PSA	Tue, Jun 25, 1996	20.13	20.13	19.75	19.88
151	NYSE	PSA	Mon, Jun 24, 1996	20.63	20.63	20.00	20.00
150	NYSE	PSA	Fri, Jun 21, 1996	20.75	21.00	20.50	20.63
149	NYSE	PSA	Thu, Jun 20, 1996	20.50	20.75	20.50	20.63
148	NYSE	PSA	Wed, Jun 19, 1996	20.50	20.63	20.38	20.50
147	NYSE	PSA	Tue, Jun 18, 1996	20.38	20.63	20.13	20.50
146	NYSE	PSA	Mon, Jun 17, 1996	20.25	20.25	20.13	20.13
145	NYSE	PSA	Fri, Jun 14, 1996	20.63	20.88	20.13	20.25
144	NYSE	PSA	Thu, Jun 13, 1996	21.00	21.25	20.50	20.63
143	NYSE	PSA	Wed, Jun 12, 1996	21.25	21.25	20.63	20.75
142	NYSE	PSA	Tue, Jun 11, 1996	21.25	21.38	21.13	21.25
141	NYSE	PSA	Mon, Jun 10, 1996	20.75	21.25	20.75	21.25
140	NYSE	PSA	Fri, Jun 7, 1996	21.38	21.50	20.75	20.75
139	NYSE	PSA	Thu, Jun 6, 1996	21.25	21.50	21.25	21.50
138	NYSE	PSA	Wed, Jun 5, 1996	21.38	21.38	21.25	21.38
137	NYSE	PSA	Tue, Jun 4, 1996	21.25	21.50	21.25	21.50
136	NYSE	PSA	Mon, Jun 3, 1996	21.00	21.25	21.00	21.25
135	NYSE	PSA	Fri, May 31, 1996	20.38	21.00	20.38	21.00
134	NYSE	PSA	Thu, May 30, 1996	20.13	20.38	20.13	20.38
133	NYSE	PSA	Wed, May 29, 1996	20.00	20.38	20.00	20.38
132	NYSE	PSA	Tue, May 28, 1996	20.25	20.38	20.13	20.25
131	NYSE	PSA	Fri, May 24, 1996	20.88	21.00	20.25	20.38
130	NYSE	PSA	Thu, May 23, 1996	20.75	20.88	20.50	20.75
129	NYSE	PSA	Wed, May 22, 1996	20.75	21.00	20.75	20.88
128	NYSE	PSA	Tue, May 21, 1996	20.75	21.00	20.75	20.75
127	NYSE	PSA	Mon, May 20, 1996	20.88	20.88	20.75	20.75
126	NYSE	PSA	Fri, May 17, 1996	20.75	20.88	20.63	20.88
125	NYSE	PSA	Thu, May 16, 1996	20.50	20.63	20.50	20.63
124	NYSE	PSA	Wed, May 15, 1996	20.50	20.75	20.50	20.50
123	NYSE	PSA	Tue, May 14, 1996	20.25	20.63	20.25	20.50
122	NYSE	PSA	Mon, May 13, 1996	20.00	20.25	19.88	20.25
121	NYSE	PSA	Fri, May 10, 1996	19.88	20.00	19.88	19.88
120	NYSE	PSA	Thu, May 9, 1996	19.75	20.00	19.75	19.88
119	NYSE	PSA	Wed, May 8, 1996	19.88	20.00	19.88	20.00
118	NYSE	PSA	Tue, May 7, 1996	20.00	20.13	19.88	19.88
117	NYSE	PSA	Mon, May 6, 1996	20.13	20.25	20.00	20.00
116	NYSE	PSA	Fri, May 3, 1996	20.38	20.38	20.13	20.25
115	NYSE	PSA	Thu, May 2, 1996	20.38	20.50	20.25	20.25
114	NYSE	PSA	Wed, May 1, 1996	20.38	20.50	20.38	20.50
113	NYSE	PSA	Tue, Apr 30, 1996	20.38	20.50	20.38	20.50
112	NYSE	PSA	Mon, Apr 29, 1996	20.38	20.50	20.30	20.50
111	NYSE	PSA	Fri, Apr 26, 1996	20.50	20.63	20.50	20.50
110	NYSE	PSA	Thu, Apr 25, 1996	20.25	20.38	20.13	20.38
109	NYSE	PSA	Wed, Apr 24, 1996	20.25	20.38	20.13	20.38
108	NYSE	PSA	Tue, Apr 23, 1996	20.50	20.50	20.25	20.25
107	NYSE	PSA	Mon, Apr 22, 1996	20.25	20.63	20.25	20.50
106	NYSE	PSA	Fri, Apr 19, 1996	20.38	20.38	20.13	20.38
105	NYSE	PSA	Thu, Apr 18, 1996	20.38	20.50	20.25	20.38
104	NYSE	PSA	Wed, Apr 17, 1996	20.25	20.75	20.25	20.38
103	NYSE	PSA	Tue, Apr 16, 1996	20.25	20.50	20.25	20.38
102	NYSE	PSA	Mon, Apr 15, 1996	19.75	20.13	19.75	20.13
101	NYSE	PSA	Fri, Apr 12, 1996	19.63	19.88	19.50	19.88
100	NYSE	PSA	Thu, Apr 11, 1996	19.38	19.88	19.38	19.75
99	NYSE	PSA	Wed, Apr 10, 1996	19.63	19.63	19.38	19.38
98	NYSE	PSA	Tue, Apr 9, 1996	19.75	19.88	19.63	19.75
97	NYSE	PSA	Mon, Apr 8, 1996	19.88	20.00	19.63	19.75
96	NYSE	PSA	Thu, Apr 4, 1996	19.75	20.25	19.63	19.88
95	NYSE	PSA	Wed, Apr 3, 1996	19.88	20.00	19.75	20.00
94	NYSE	PSA	Tue, Apr 2, 1996	20.25	20.38	19.88	20.00
93	NYSE	PSA	Mon, Apr 1, 1996	20.63	20.63	20.25	20.38
92	NYSE	PSA	Fri, Mar 29, 1996	20.25	20.63	20.25	20.38
91	NYSE	PSA	Thu, Mar 28, 1996	20.38	20.75	20.25	20.50
90	NYSE	PSA	Wed, Mar 27, 1996	20.38	20.63	20.13	20.38
89	NYSE	PSA	Tue, Mar 26, 1996	19.88	20.50	19.88	20.25
88	NYSE	PSA	Mon, Mar 25, 1996	20.25	20.25	19.75	20.13
87	NYSE	PSA	Fri, Mar 22, 1996	20.50	20.50	20.13	20.25
86	NYSE	PSA	Thu, Mar 21, 1996	20.75	20.88	20.63	20.63
85	NYSE	PSA	Wed, Mar 20, 1996	20.75	20.88	20.63	20.63
84	NYSE	PSA	Tue, Mar 19, 1996	20.88	20.88	20.63	20.88
83	NYSE	PSA	Mon, Mar 18, 1996	20.88	21.00	20.75	21.00
82	NYSE	PSA	Fri, Mar 15, 1996	20.75	21.00	20.75	20.88
81	NYSE	PSA	Thu, Mar 14, 1996	20.88	21.00	20.75	20.88
80	NYSE	PSA	Wed, Mar 13, 1996	21.38	21.38	20.75	20.88
79	NYSE	PSA	Tue, Mar 12, 1996	21.00	21.63	20.75	21.63
78	NYSE	PSA	Mon, Mar 11, 1996	20.75	21.00	20.50	20.88
77	NYSE	PSA	Fri, Mar 8, 1996	21.50	21.50	20.75	20.88
76	NYSE	PSA	Thu, Mar 7, 1996	21.75	21.75	21.50	21.63
75	NYSE	PSA	Wed, Mar 6, 1996	22.00	22.00	21.63	21.75
74	NYSE	PSA	Tue, Mar 5, 1996	21.75	21.88	21.63	21.88
73	NYSE	PSA	Mon, Mar 4, 1996	21.38	21.88	21.38	21.88
72	NYSE	PSA	Fri, Mar 1, 1996	21.25	21.75	21.25	21.50
71	NYSE	PSA	Thu, Feb 29, 1996	21.00	21.38	21.00	21.38
70	NYSE	PSA	Wed, Feb 28, 1996	20.88	21.25	20.88	21.25
69	NYSE	PSA	Tue, Feb 27, 1996	20.88	21.13	20.88	20.88
68	NYSE	PSA	Mon, Feb 26, 1996	21.25	21.25	20.88	20.88
67	NYSE	PSA	Fri, Feb 23, 1996	21.00	21.13	20.88	21.13
66	NYSE	PSA	Thu, Feb 22, 1996	20.50	20.75	20.50	20.75
65	NYSE	PSA	Wed, Feb 21, 1996	20.50	20.63	20.38	20.50
64	NYSE	PSA	Tue, Feb 20, 1996	20.75	20.75	20.50	20.63
63	NYSE	PSA	Fri, Feb 16, 1996	21.00	21.00	20.50	20.75
62	NYSE	PSA	Thu, Feb 15, 1996	21.00	21.38	20.88	21.38
61	NYSE	PSA	Wed, Feb 14, 1996	20.63	21.00	20.63	21.00
60	NYSE	PSA	Tue, Feb 13, 1996	20.38	20.63	20.38	20.63
59	NYSE	PSA	Mon, Feb 12, 1996	20.38	20.63	20.38	20.50
58	NYSE	PSA	Fri, Feb 9, 1996	20.38	20.63	20.38	20.38
57	NYSE	PSA	Thu, Feb 8, 1996	20.63	20.63	20.38	20.38
56	NYSE	PSA	Wed, Feb 7, 1996	20.13	20.63	20.13	20.50
55	NYSE	PSA	Tue, Feb 6, 1996	20.38	20.38	20.00	20.25
54	NYSE	PSA	Mon, Feb 5, 1996	20.38	20.38	20.13	20.25
53	NYSE	PSA	Fri, Feb 2, 1996	20.38	20.50	20.38	20.38
52	NYSE	PSA	Thu, Feb 1, 1996	20.25	20.50	20.25	20.25
51	NYSE	PSA	Wed, Jan 31, 1996	20.25	20.38	20.13	20.38
50	NYSE	PSA	Tue, Jan 30, 1996	20.13	20.25	20.00	20.13
49	NYSE	PSA	Mon, Jan 29, 1996	19.88	20.00	19.88	20.00
48	NYSE	PSA	Fri, Jan 26, 1996	20.13	20.25	20.00	20.00
47	NYSE	PSA	Thu, Jan 25, 1996	20.25	20.38	20.13	20.25
46	NYSE	PSA	Wed, Jan 24, 1996	20.00	20.13	19.88	20.13
45	NYSE	PSA	Tue, Jan 23, 1996	20.13	20.13	20.00	20.00
44	NYSE	PSA	Mon, Jan 22, 1996	20.00	20.13	20.00	20.00
43	NYSE	PSA	Fri, Jan 19, 1996	20.25	20.25	20.00	20.00
42	NYSE	PSA	Thu, Jan 18, 1996	20.00	20.25	20.00	20.00
41	NYSE	PSA	Wed, Jan 17, 1996	20.00	20.13	19.88	20.13
40	NYSE	PSA	Tue, Jan 16, 1996	19.75	20.00	19.75	20.00
39	NYSE	PSA	Mon, Jan 15, 1996	19.75	19.88	19.63	19.75
38	NYSE	PSA	Fri, Jan 12, 1996	19.38	19.88	19.38	19.75
37	NYSE	PSA	Thu, Jan 11, 1996	19.63	19.88	19.38	19.50
36	NYSE	PSA	Wed, Jan 10, 1996	19.50	19.75	19.38	19.75
35	NYSE	PSA	Tue, Jan 9, 1996	19.25	19.63	19.13	19.38
34	NYSE	PSA	Mon, Jan 8, 1996	19.25	19.38	19.25	19.38
33	NYSE	PSA	Fri, Jan 5, 1996	19.38	19.50	19.25	19.38
32	NYSE	PSA	Thu, Jan 4, 1996	19.63	19.75	19.38	19.38
31	NYSE	PSA	Wed, Jan 3, 1996	19.75	19.75	19.50	19.63
30	NYSE	PSA	Tue, Jan 2, 1996	18.88	19.75	18.75	19.75
29	NYSE	PSA	Fri, Dec 29, 1995	18.63	19.13	18.63	19.00
28	NYSE	PSA	Thu, Dec 28, 1995	19.25	19.38	18.88	18.88
27	NYSE	PSA	Wed, Dec 27, 1995	19.00	19.25	19.00	19.13
26	NYSE	PSA	Tue, Dec 26, 1995	19.25	19.38	19.00	19.13
25	NYSE	PSA	Fri, Dec 22, 1995	19.13	19.25	18.88	19.25
24	NYSE	PSA	Thu, Dec 21, 1995	18.50	19.25	18.50	19.13
23	NYSE	PSA	Wed, Dec 20, 1995	18.38	18.38	17.75	18.13
22	NYSE	PSA	Tue, Dec 19, 1995	18.63	18.63	18.38	18.38
21	NYSE	PSA	Mon, Dec 18, 1995	19.00	19.38	18.50	18.63
20	NYSE	PSA	Fri, Dec 15, 1995	19.25	19.25	19.00	19.00
19	NYSE	PSA	Thu, Dec 14, 1995	19.38	19.38	18.88	19.00
18	NYSE	PSA	Wed, Dec 13, 1995	19.25	19.38	19.25	19.38
17	NYSE	PSA	Tue, Dec 12, 1995	18.63	19.50	18.63	19.38
16	NYSE	PSA	Mon, Dec 11, 1995	18.25	18.75	18.25	18.75
15	NYSE	PSA	Fri, Dec 8, 1995	18.00	18.38	18.00	18.25
14	NYSE	PSA	Thu, Dec 7, 1995	17.88	18.13	17.88	18.00
13	NYSE	PSA	Wed, Dec 6, 1995	17.88	18.13	17.88	17.88
12	NYSE	PSA	Tue, Dec 5, 1995	17.88	18.13	17.88	17.88
11	NYSE	PSA	Mon, Dec 4, 1995	17.88	18.00	17.88	18.00
10	NYSE	PSA	Fri, Dec 1, 1995	17.38	18.00	17.38	17.88
9	NYSE	PSA	Thu, Nov 30, 1995	17.75	18.13	17.75	18.00
8	NYSE	PSA	Wed, Nov 29, 1995	17.75	18.00	17.75	17.75
7	NYSE	PSA	Tue, Nov 28, 1995	18.13	18.25	17.75	17.75
6	NYSE	PSA	Mon, Nov 27, 1995	18.13	18.25	18.00	18.25
5	NYSE	PSA	Fri, Nov 24, 1995	18.25	18.38	18.13	18.25
4	NYSE	PSA	Wed, Nov 22, 1995	18.25	18.50	18.25	18.38
3	NYSE	PSA	Tue, Nov 21, 1995	18.00	18.63	18.00	18.25
2	NYSE	PSA	Mon, Nov 20, 1995	18.13	18.50	18.00	18.00
1	NYSE	PSA	Fri, Nov 17, 1995	17.63	18.13	17.63	18.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Public Storage NYSE:PSA 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