SPDR ICE Preferred Securities ETF AMEX:PSK Historical Prices

Below are the 3671 trading days of historical prices for PSK.

#	Exchange	Symbol	Date	Open	High	Low	Close
3671	AMEX	PSK	Fri, Apr 19, 2024	33.09	33.33	33.09	33.25
3670	AMEX	PSK	Thu, Apr 18, 2024	33.18	33.26	33.04	33.11
3669	AMEX	PSK	Wed, Apr 17, 2024	33.09	33.39	33.09	33.15
3668	AMEX	PSK	Tue, Apr 16, 2024	32.90	33.15	32.86	32.98
3667	AMEX	PSK	Mon, Apr 15, 2024	33.64	33.66	33.00	33.00
3666	AMEX	PSK	Fri, Apr 12, 2024	33.79	33.89	33.63	33.63
3665	AMEX	PSK	Thu, Apr 11, 2024	34.13	34.13	33.64	33.83
3664	AMEX	PSK	Wed, Apr 10, 2024	34.46	34.46	33.82	34.02
3663	AMEX	PSK	Tue, Apr 9, 2024	34.70	34.70	34.56	34.62
3662	AMEX	PSK	Mon, Apr 8, 2024	34.68	34.69	34.57	34.59
3661	AMEX	PSK	Fri, Apr 5, 2024	34.68	34.78	34.61	34.70
3660	AMEX	PSK	Thu, Apr 4, 2024	34.63	34.76	34.62	34.72
3659	AMEX	PSK	Wed, Apr 3, 2024	34.38	34.59	34.29	34.57
3658	AMEX	PSK	Tue, Apr 2, 2024	34.60	34.60	34.29	34.43
3657	AMEX	PSK	Mon, Apr 1, 2024	34.65	34.83	34.45	34.74
3656	AMEX	PSK	Thu, Mar 28, 2024	35.15	35.26	34.86	34.69
3655	AMEX	PSK	Wed, Mar 27, 2024	35.06	35.17	34.91	35.17
3654	AMEX	PSK	Tue, Mar 26, 2024	34.99	35.09	34.90	34.97
3653	AMEX	PSK	Mon, Mar 25, 2024	35.21	35.21	34.92	34.97
3652	AMEX	PSK	Fri, Mar 22, 2024	35.32	35.37	35.11	35.11
3651	AMEX	PSK	Thu, Mar 21, 2024	35.14	35.37	35.14	35.27
3650	AMEX	PSK	Wed, Mar 20, 2024	35.09	35.15	34.96	35.15
3649	AMEX	PSK	Tue, Mar 19, 2024	34.86	35.04	34.83	35.03
3648	AMEX	PSK	Mon, Mar 18, 2024	34.82	34.90	34.70	34.86
3647	AMEX	PSK	Fri, Mar 15, 2024	34.88	34.88	34.64	34.81
3646	AMEX	PSK	Thu, Mar 14, 2024	34.99	34.99	34.75	34.75
3645	AMEX	PSK	Wed, Mar 13, 2024	34.97	35.12	34.95	35.02
3644	AMEX	PSK	Tue, Mar 12, 2024	34.97	35.04	34.85	35.03
3643	AMEX	PSK	Mon, Mar 11, 2024	35.05	35.05	34.96	35.00
3642	AMEX	PSK	Fri, Mar 8, 2024	34.99	35.08	34.95	35.04
3641	AMEX	PSK	Thu, Mar 7, 2024	34.97	35.02	34.90	34.97
3640	AMEX	PSK	Wed, Mar 6, 2024	34.74	34.91	34.70	34.83
3639	AMEX	PSK	Tue, Mar 5, 2024	34.59	34.73	34.54	34.73
3638	AMEX	PSK	Mon, Mar 4, 2024	34.58	34.73	34.54	34.54
3637	AMEX	PSK	Fri, Mar 1, 2024	34.77	34.81	34.53	34.64
3636	AMEX	PSK	Thu, Feb 29, 2024	34.85	35.01	34.71	34.79
3635	AMEX	PSK	Wed, Feb 28, 2024	34.68	34.84	34.61	34.72
3634	AMEX	PSK	Tue, Feb 27, 2024	34.88	34.88	34.68	34.71
3633	AMEX	PSK	Mon, Feb 26, 2024	34.79	34.92	34.72	34.85
3632	AMEX	PSK	Fri, Feb 23, 2024	34.61	34.91	34.61	34.85
3631	AMEX	PSK	Thu, Feb 22, 2024	34.58	34.65	34.57	34.61
3630	AMEX	PSK	Wed, Feb 21, 2024	34.57	34.70	34.37	34.43
3629	AMEX	PSK	Tue, Feb 20, 2024	34.44	34.59	34.42	34.52
3628	AMEX	PSK	Fri, Feb 16, 2024	34.45	34.47	34.36	34.44
3627	AMEX	PSK	Thu, Feb 15, 2024	34.44	34.60	34.33	34.48
3626	AMEX	PSK	Wed, Feb 14, 2024	34.42	34.49	34.33	34.35
3625	AMEX	PSK	Tue, Feb 13, 2024	34.55	34.55	34.22	34.26
3624	AMEX	PSK	Mon, Feb 12, 2024	34.76	34.84	34.74	34.78
3623	AMEX	PSK	Fri, Feb 9, 2024	34.55	34.78	34.55	34.73
3622	AMEX	PSK	Thu, Feb 8, 2024	34.47	34.61	34.39	34.60
3621	AMEX	PSK	Wed, Feb 7, 2024	34.52	34.62	34.41	34.53
3620	AMEX	PSK	Tue, Feb 6, 2024	34.46	34.52	34.37	34.48
3619	AMEX	PSK	Mon, Feb 5, 2024	34.65	34.65	34.33	34.40
3618	AMEX	PSK	Fri, Feb 2, 2024	34.57	34.81	34.57	34.77
3617	AMEX	PSK	Thu, Feb 1, 2024	34.64	34.87	34.47	34.84
3616	AMEX	PSK	Wed, Jan 31, 2024	34.89	34.89	34.75	34.62
3615	AMEX	PSK	Tue, Jan 30, 2024	34.73	34.88	34.72	34.88
3614	AMEX	PSK	Mon, Jan 29, 2024	34.75	34.77	34.64	34.74
3613	AMEX	PSK	Fri, Jan 26, 2024	34.65	34.73	34.59	34.70
3612	AMEX	PSK	Thu, Jan 25, 2024	34.42	34.69	34.41	34.68
3611	AMEX	PSK	Wed, Jan 24, 2024	34.39	34.42	34.24	34.37
3610	AMEX	PSK	Tue, Jan 23, 2024	34.27	34.30	34.17	34.25
3609	AMEX	PSK	Mon, Jan 22, 2024	34.14	34.30	34.13	34.30
3608	AMEX	PSK	Fri, Jan 19, 2024	33.82	34.12	33.70	34.12
3607	AMEX	PSK	Thu, Jan 18, 2024	33.96	33.96	33.69	33.84
3606	AMEX	PSK	Wed, Jan 17, 2024	33.88	33.95	33.79	33.86
3605	AMEX	PSK	Tue, Jan 16, 2024	34.02	34.10	33.89	33.92
3604	AMEX	PSK	Fri, Jan 12, 2024	34.09	34.16	34.01	34.12
3603	AMEX	PSK	Thu, Jan 11, 2024	33.83	34.08	33.83	34.01
3602	AMEX	PSK	Wed, Jan 10, 2024	33.97	34.10	33.87	33.88
3601	AMEX	PSK	Tue, Jan 9, 2024	33.78	33.98	33.75	33.87
3600	AMEX	PSK	Mon, Jan 8, 2024	33.57	33.85	33.57	33.82
3599	AMEX	PSK	Fri, Jan 5, 2024	33.58	33.74	33.49	33.54
3598	AMEX	PSK	Thu, Jan 4, 2024	33.38	33.64	33.38	33.52
3597	AMEX	PSK	Wed, Jan 3, 2024	33.36	33.65	33.22	33.56
3596	AMEX	PSK	Tue, Jan 2, 2024	33.47	33.58	33.42	33.54
3595	AMEX	PSK	Fri, Dec 29, 2023	33.70	33.77	33.48	33.52
3594	AMEX	PSK	Thu, Dec 28, 2023	33.82	33.96	33.72	33.72
3593	AMEX	PSK	Wed, Dec 27, 2023	33.88	33.89	33.74	33.89
3592	AMEX	PSK	Tue, Dec 26, 2023	33.73	33.88	33.70	33.76
3591	AMEX	PSK	Fri, Dec 22, 2023	33.83	33.83	33.65	33.73
3590	AMEX	PSK	Thu, Dec 21, 2023	33.61	33.83	33.60	33.72
3589	AMEX	PSK	Wed, Dec 20, 2023	33.51	33.76	33.51	33.60
3588	AMEX	PSK	Tue, Dec 19, 2023	33.27	33.56	33.27	33.54
3587	AMEX	PSK	Mon, Dec 18, 2023	33.58	33.58	33.23	33.39
3586	AMEX	PSK	Fri, Dec 15, 2023	33.80	33.97	33.66	33.63
3585	AMEX	PSK	Thu, Dec 14, 2023	33.50	33.99	33.50	33.87
3584	AMEX	PSK	Wed, Dec 13, 2023	32.90	33.45	32.86	33.37
3583	AMEX	PSK	Tue, Dec 12, 2023	32.76	32.93	32.71	32.82
3582	AMEX	PSK	Mon, Dec 11, 2023	32.89	33.00	32.62	32.81
3581	AMEX	PSK	Fri, Dec 8, 2023	32.99	33.13	32.88	32.98
3580	AMEX	PSK	Thu, Dec 7, 2023	33.15	33.33	33.07	33.14
3579	AMEX	PSK	Wed, Dec 6, 2023	33.12	33.23	33.02	33.05
3578	AMEX	PSK	Tue, Dec 5, 2023	33.12	33.25	33.04	33.04
3577	AMEX	PSK	Mon, Dec 4, 2023	33.20	33.30	32.98	33.06
3576	AMEX	PSK	Fri, Dec 1, 2023	32.91	33.32	32.91	33.30
3575	AMEX	PSK	Thu, Nov 30, 2023	33.07	33.26	33.03	32.93
3574	AMEX	PSK	Wed, Nov 29, 2023	32.85	33.11	32.85	33.06
3573	AMEX	PSK	Tue, Nov 28, 2023	32.69	32.79	32.57	32.74
3572	AMEX	PSK	Mon, Nov 27, 2023	32.37	32.63	32.37	32.62
3571	AMEX	PSK	Fri, Nov 24, 2023	32.35	32.45	32.28	32.38
3570	AMEX	PSK	Wed, Nov 22, 2023	32.58	32.60	32.13	32.31
3569	AMEX	PSK	Tue, Nov 21, 2023	32.61	32.71	32.45	32.52
3568	AMEX	PSK	Mon, Nov 20, 2023	32.61	32.80	32.61	32.69
3567	AMEX	PSK	Fri, Nov 17, 2023	32.78	32.86	32.64	32.74
3566	AMEX	PSK	Thu, Nov 16, 2023	32.60	32.73	32.53	32.72
3565	AMEX	PSK	Wed, Nov 15, 2023	32.53	32.64	32.41	32.58
3564	AMEX	PSK	Tue, Nov 14, 2023	32.58	32.83	32.48	32.58
3563	AMEX	PSK	Mon, Nov 13, 2023	31.73	32.14	31.66	32.08
3562	AMEX	PSK	Fri, Nov 10, 2023	31.75	31.97	31.75	31.84
3561	AMEX	PSK	Thu, Nov 9, 2023	32.05	32.14	31.65	31.67
3560	AMEX	PSK	Wed, Nov 8, 2023	32.13	32.28	32.07	32.10
3559	AMEX	PSK	Tue, Nov 7, 2023	32.16	32.24	32.02	32.04
3558	AMEX	PSK	Mon, Nov 6, 2023	32.06	32.32	32.06	32.11
3557	AMEX	PSK	Fri, Nov 3, 2023	32.13	32.30	32.05	32.27
3556	AMEX	PSK	Thu, Nov 2, 2023	31.30	31.90	31.30	31.81
3555	AMEX	PSK	Wed, Nov 1, 2023	30.44	31.07	30.44	31.03
3554	AMEX	PSK	Tue, Oct 31, 2023	30.50	30.70	30.50	30.47
3553	AMEX	PSK	Mon, Oct 30, 2023	30.55	30.57	30.40	30.51
3552	AMEX	PSK	Fri, Oct 27, 2023	30.70	30.77	30.40	30.47
3551	AMEX	PSK	Thu, Oct 26, 2023	30.48	30.74	30.48	30.59
3550	AMEX	PSK	Wed, Oct 25, 2023	30.70	30.77	30.52	30.53
3549	AMEX	PSK	Tue, Oct 24, 2023	30.60	30.89	30.57	30.86
3548	AMEX	PSK	Mon, Oct 23, 2023	30.28	30.50	30.23	30.50
3547	AMEX	PSK	Fri, Oct 20, 2023	30.26	30.47	29.91	30.46
3546	AMEX	PSK	Thu, Oct 19, 2023	30.44	30.63	30.17	30.17
3545	AMEX	PSK	Wed, Oct 18, 2023	30.56	30.59	30.38	30.53
3544	AMEX	PSK	Tue, Oct 17, 2023	30.67	30.85	30.55	30.61
3543	AMEX	PSK	Mon, Oct 16, 2023	30.77	31.02	30.68	30.88
3542	AMEX	PSK	Fri, Oct 13, 2023	31.13	31.31	30.80	30.81
3541	AMEX	PSK	Thu, Oct 12, 2023	31.44	31.44	31.01	31.05
3540	AMEX	PSK	Wed, Oct 11, 2023	31.51	31.67	31.27	31.42
3539	AMEX	PSK	Tue, Oct 10, 2023	31.12	31.42	31.10	31.25
3538	AMEX	PSK	Mon, Oct 9, 2023	30.95	31.21	30.90	31.17
3537	AMEX	PSK	Fri, Oct 6, 2023	30.82	31.10	30.69	30.92
3536	AMEX	PSK	Thu, Oct 5, 2023	31.15	31.26	31.08	31.09
3535	AMEX	PSK	Wed, Oct 4, 2023	31.36	31.42	31.04	31.16
3534	AMEX	PSK	Tue, Oct 3, 2023	31.74	31.74	31.02	31.18
3533	AMEX	PSK	Mon, Oct 2, 2023	32.14	32.21	31.81	31.84
3532	AMEX	PSK	Fri, Sep 29, 2023	32.53	32.77	32.46	32.28
3531	AMEX	PSK	Thu, Sep 28, 2023	32.27	32.49	32.24	32.49
3530	AMEX	PSK	Wed, Sep 27, 2023	32.43	32.54	32.20	32.40
3529	AMEX	PSK	Tue, Sep 26, 2023	32.57	32.63	32.31	32.38
3528	AMEX	PSK	Mon, Sep 25, 2023	32.56	32.66	32.48	32.62
3527	AMEX	PSK	Fri, Sep 22, 2023	32.72	32.83	32.61	32.71
3526	AMEX	PSK	Thu, Sep 21, 2023	32.91	32.91	32.47	32.59
3525	AMEX	PSK	Wed, Sep 20, 2023	33.10	33.25	33.06	33.08
3524	AMEX	PSK	Tue, Sep 19, 2023	32.96	33.15	32.96	33.10
3523	AMEX	PSK	Mon, Sep 18, 2023	32.77	33.03	32.77	33.00
3522	AMEX	PSK	Fri, Sep 15, 2023	32.89	32.92	32.78	32.87
3521	AMEX	PSK	Thu, Sep 14, 2023	32.73	32.93	32.73	32.88
3520	AMEX	PSK	Wed, Sep 13, 2023	32.63	32.77	32.56	32.73
3519	AMEX	PSK	Tue, Sep 12, 2023	32.64	32.67	32.55	32.63
3518	AMEX	PSK	Mon, Sep 11, 2023	32.79	32.80	32.63	32.67
3517	AMEX	PSK	Fri, Sep 8, 2023	32.60	32.81	32.60	32.75
3516	AMEX	PSK	Thu, Sep 7, 2023	32.62	32.76	32.43	32.64
3515	AMEX	PSK	Wed, Sep 6, 2023	32.73	32.76	32.57	32.65
3514	AMEX	PSK	Tue, Sep 5, 2023	32.83	32.85	32.65	32.65
3513	AMEX	PSK	Fri, Sep 1, 2023	32.89	32.90	32.74	32.90
3512	AMEX	PSK	Thu, Aug 31, 2023	32.83	33.13	32.80	32.85
3511	AMEX	PSK	Wed, Aug 30, 2023	32.83	32.88	32.78	32.81
3510	AMEX	PSK	Tue, Aug 29, 2023	32.61	32.84	32.61	32.77
3509	AMEX	PSK	Mon, Aug 28, 2023	32.65	32.73	32.57	32.66
3508	AMEX	PSK	Fri, Aug 25, 2023	32.46	32.64	32.40	32.56
3507	AMEX	PSK	Thu, Aug 24, 2023	32.66	32.78	32.46	32.46
3506	AMEX	PSK	Wed, Aug 23, 2023	32.37	32.71	32.37	32.64
3505	AMEX	PSK	Tue, Aug 22, 2023	32.36	32.41	32.29	32.30
3504	AMEX	PSK	Mon, Aug 21, 2023	32.45	32.51	32.24	32.32
3503	AMEX	PSK	Fri, Aug 18, 2023	32.48	32.58	32.41	32.48
3502	AMEX	PSK	Thu, Aug 17, 2023	32.78	32.78	32.42	32.51
3501	AMEX	PSK	Wed, Aug 16, 2023	32.90	32.90	32.64	32.68
3500	AMEX	PSK	Tue, Aug 15, 2023	33.10	33.10	32.89	32.89
3499	AMEX	PSK	Mon, Aug 14, 2023	33.10	33.14	33.05	33.14
3498	AMEX	PSK	Fri, Aug 11, 2023	33.01	33.13	32.95	33.13
3497	AMEX	PSK	Thu, Aug 10, 2023	33.18	33.29	33.03	33.05
3496	AMEX	PSK	Wed, Aug 9, 2023	33.16	33.21	33.09	33.11
3495	AMEX	PSK	Tue, Aug 8, 2023	33.15	33.23	33.08	33.20
3494	AMEX	PSK	Mon, Aug 7, 2023	33.31	33.32	33.16	33.19
3493	AMEX	PSK	Fri, Aug 4, 2023	33.04	33.32	33.01	33.13
3492	AMEX	PSK	Thu, Aug 3, 2023	32.92	33.09	32.85	32.92
3491	AMEX	PSK	Wed, Aug 2, 2023	33.22	33.22	32.92	33.19
3490	AMEX	PSK	Tue, Aug 1, 2023	33.51	33.56	33.20	33.31
3489	AMEX	PSK	Mon, Jul 31, 2023	33.50	33.77	33.50	33.59
3488	AMEX	PSK	Fri, Jul 28, 2023	33.50	33.63	33.30	33.46
3487	AMEX	PSK	Thu, Jul 27, 2023	33.87	33.87	33.38	33.48
3486	AMEX	PSK	Wed, Jul 26, 2023	33.47	33.75	33.47	33.72
3485	AMEX	PSK	Tue, Jul 25, 2023	33.32	33.49	33.32	33.45
3484	AMEX	PSK	Mon, Jul 24, 2023	33.40	33.50	33.36	33.43
3483	AMEX	PSK	Fri, Jul 21, 2023	33.41	33.49	33.32	33.36
3482	AMEX	PSK	Thu, Jul 20, 2023	33.43	33.43	33.24	33.38
3481	AMEX	PSK	Wed, Jul 19, 2023	33.38	33.50	33.37	33.50
3480	AMEX	PSK	Tue, Jul 18, 2023	32.99	33.31	32.99	33.27
3479	AMEX	PSK	Mon, Jul 17, 2023	33.20	33.30	32.90	32.99
3478	AMEX	PSK	Fri, Jul 14, 2023	33.56	33.65	33.17	33.26
3477	AMEX	PSK	Thu, Jul 13, 2023	33.50	33.59	33.46	33.50
3476	AMEX	PSK	Wed, Jul 12, 2023	33.52	33.60	33.37	33.42
3475	AMEX	PSK	Tue, Jul 11, 2023	33.26	33.34	33.14	33.31
3474	AMEX	PSK	Mon, Jul 10, 2023	33.15	33.22	33.05	33.14
3473	AMEX	PSK	Fri, Jul 7, 2023	32.81	33.09	32.81	32.98
3472	AMEX	PSK	Thu, Jul 6, 2023	33.25	33.25	32.67	32.87
3471	AMEX	PSK	Wed, Jul 5, 2023	33.47	33.70	33.38	33.38
3470	AMEX	PSK	Mon, Jul 3, 2023	33.37	33.62	33.36	33.60
3469	AMEX	PSK	Fri, Jun 30, 2023	33.30	33.47	33.24	33.29
3468	AMEX	PSK	Thu, Jun 29, 2023	33.40	33.40	33.07	33.18
3467	AMEX	PSK	Wed, Jun 28, 2023	33.37	33.44	33.34	33.44
3466	AMEX	PSK	Tue, Jun 27, 2023	33.42	33.52	33.29	33.38
3465	AMEX	PSK	Mon, Jun 26, 2023	33.22	33.45	33.22	33.35
3464	AMEX	PSK	Fri, Jun 23, 2023	33.13	33.25	33.07	33.23
3463	AMEX	PSK	Thu, Jun 22, 2023	33.25	33.25	33.08	33.13
3462	AMEX	PSK	Wed, Jun 21, 2023	33.10	33.32	33.02	33.18
3461	AMEX	PSK	Tue, Jun 20, 2023	33.28	33.32	33.10	33.14
3460	AMEX	PSK	Fri, Jun 16, 2023	33.45	33.53	33.26	33.32
3459	AMEX	PSK	Thu, Jun 15, 2023	33.25	33.38	33.25	33.34
3458	AMEX	PSK	Wed, Jun 14, 2023	33.55	33.55	33.05	33.22
3457	AMEX	PSK	Tue, Jun 13, 2023	33.51	33.69	33.39	33.48
3456	AMEX	PSK	Mon, Jun 12, 2023	33.77	33.77	33.30	33.52
3455	AMEX	PSK	Fri, Jun 9, 2023	33.86	33.91	33.62	33.70
3454	AMEX	PSK	Thu, Jun 8, 2023	33.86	33.89	33.71	33.77
3453	AMEX	PSK	Wed, Jun 7, 2023	34.10	34.17	33.82	33.86
3452	AMEX	PSK	Tue, Jun 6, 2023	33.92	34.13	33.87	34.08
3451	AMEX	PSK	Mon, Jun 5, 2023	34.02	34.06	33.82	34.09
3450	AMEX	PSK	Fri, Jun 2, 2023	33.67	34.10	33.64	34.09
3449	AMEX	PSK	Thu, Jun 1, 2023	33.35	33.61	33.28	33.49
3448	AMEX	PSK	Wed, May 31, 2023	33.47	33.62	33.41	33.34
3447	AMEX	PSK	Tue, May 30, 2023	33.20	33.52	33.20	33.43
3446	AMEX	PSK	Fri, May 26, 2023	32.99	33.22	32.95	33.18
3445	AMEX	PSK	Thu, May 25, 2023	33.17	33.26	32.82	32.98
3444	AMEX	PSK	Wed, May 24, 2023	33.01	33.16	32.96	33.13
3443	AMEX	PSK	Tue, May 23, 2023	32.96	33.17	32.96	33.03
3442	AMEX	PSK	Mon, May 22, 2023	32.94	33.09	32.89	33.09
3441	AMEX	PSK	Fri, May 19, 2023	33.05	33.05	32.64	32.86
3440	AMEX	PSK	Thu, May 18, 2023	32.91	33.12	32.80	32.91
3439	AMEX	PSK	Wed, May 17, 2023	32.34	32.92	32.34	32.91
3438	AMEX	PSK	Tue, May 16, 2023	32.47	32.62	32.20	32.20
3437	AMEX	PSK	Mon, May 15, 2023	32.55	32.75	32.46	32.51
3436	AMEX	PSK	Fri, May 12, 2023	32.56	32.66	32.48	32.63
3435	AMEX	PSK	Thu, May 11, 2023	32.63	32.74	32.42	32.55
3434	AMEX	PSK	Wed, May 10, 2023	32.60	32.87	32.59	32.67
3433	AMEX	PSK	Tue, May 9, 2023	32.51	32.51	32.06	32.42
3432	AMEX	PSK	Mon, May 8, 2023	32.51	32.61	32.43	32.47
3431	AMEX	PSK	Fri, May 5, 2023	32.29	32.72	32.29	32.48
3430	AMEX	PSK	Thu, May 4, 2023	32.69	32.69	31.68	31.88
3429	AMEX	PSK	Wed, May 3, 2023	33.46	33.60	32.82	32.85
3428	AMEX	PSK	Tue, May 2, 2023	33.94	33.95	33.28	33.41
3427	AMEX	PSK	Mon, May 1, 2023	34.22	34.36	33.92	33.99
3426	AMEX	PSK	Fri, Apr 28, 2023	34.39	34.56	34.38	34.30
3425	AMEX	PSK	Thu, Apr 27, 2023	34.19	34.46	34.11	34.41
3424	AMEX	PSK	Wed, Apr 26, 2023	34.33	34.40	34.04	34.05
3423	AMEX	PSK	Tue, Apr 25, 2023	34.57	34.57	34.24	34.37
3422	AMEX	PSK	Mon, Apr 24, 2023	34.66	34.70	34.53	34.63
3421	AMEX	PSK	Fri, Apr 21, 2023	34.50	34.63	34.46	34.62
3420	AMEX	PSK	Thu, Apr 20, 2023	34.37	34.50	34.29	34.45
3419	AMEX	PSK	Wed, Apr 19, 2023	34.39	34.47	34.25	34.47
3418	AMEX	PSK	Tue, Apr 18, 2023	34.22	34.42	34.22	34.42
3417	AMEX	PSK	Mon, Apr 17, 2023	34.27	34.34	34.13	34.14
3416	AMEX	PSK	Fri, Apr 14, 2023	34.22	34.37	34.12	34.26
3415	AMEX	PSK	Thu, Apr 13, 2023	34.06	34.32	34.06	34.22
3414	AMEX	PSK	Wed, Apr 12, 2023	34.17	34.34	34.04	34.11
3413	AMEX	PSK	Tue, Apr 11, 2023	33.88	34.24	33.88	34.09
3412	AMEX	PSK	Mon, Apr 10, 2023	33.94	34.00	33.88	33.91
3411	AMEX	PSK	Thu, Apr 6, 2023	33.73	34.04	33.69	34.01
3410	AMEX	PSK	Wed, Apr 5, 2023	33.75	33.82	33.67	33.77
3409	AMEX	PSK	Tue, Apr 4, 2023	33.95	33.95	33.66	33.78
3408	AMEX	PSK	Mon, Apr 3, 2023	33.73	33.97	33.61	33.97
3407	AMEX	PSK	Fri, Mar 31, 2023	33.82	34.02	33.82	33.78
3406	AMEX	PSK	Thu, Mar 30, 2023	33.72	33.80	33.57	33.77
3405	AMEX	PSK	Wed, Mar 29, 2023	33.38	33.72	33.34	33.48
3404	AMEX	PSK	Tue, Mar 28, 2023	33.22	33.32	33.09	33.25
3403	AMEX	PSK	Mon, Mar 27, 2023	32.96	33.49	32.96	33.09
3402	AMEX	PSK	Fri, Mar 24, 2023	32.59	32.78	32.39	32.77
3401	AMEX	PSK	Thu, Mar 23, 2023	33.11	33.30	32.58	32.63
3400	AMEX	PSK	Wed, Mar 22, 2023	33.18	33.39	32.96	33.06
3399	AMEX	PSK	Tue, Mar 21, 2023	32.75	33.17	32.75	33.13
3398	AMEX	PSK	Mon, Mar 20, 2023	32.88	33.14	32.46	32.51
3397	AMEX	PSK	Fri, Mar 17, 2023	33.50	33.57	32.75	32.80
3396	AMEX	PSK	Thu, Mar 16, 2023	32.41	34.02	32.39	33.72
3395	AMEX	PSK	Wed, Mar 15, 2023	32.65	32.99	32.39	32.65
3394	AMEX	PSK	Tue, Mar 14, 2023	32.93	33.84	32.93	33.24
3393	AMEX	PSK	Mon, Mar 13, 2023	33.42	33.42	31.83	32.33
3392	AMEX	PSK	Fri, Mar 10, 2023	34.38	34.53	33.53	33.89
3391	AMEX	PSK	Thu, Mar 9, 2023	35.24	35.24	34.41	34.51
3390	AMEX	PSK	Wed, Mar 8, 2023	35.24	35.34	35.12	35.18
3389	AMEX	PSK	Tue, Mar 7, 2023	35.49	35.49	35.17	35.18
3388	AMEX	PSK	Mon, Mar 6, 2023	35.45	35.53	35.39	35.41
3387	AMEX	PSK	Fri, Mar 3, 2023	35.32	35.45	35.23	35.41
3386	AMEX	PSK	Thu, Mar 2, 2023	35.22	35.22	34.91	35.12
3385	AMEX	PSK	Wed, Mar 1, 2023	35.46	35.46	35.14	35.38
3384	AMEX	PSK	Tue, Feb 28, 2023	35.60	35.77	35.42	35.48
3383	AMEX	PSK	Mon, Feb 27, 2023	35.73	35.77	35.55	35.66
3382	AMEX	PSK	Fri, Feb 24, 2023	35.50	35.58	35.37	35.51
3381	AMEX	PSK	Thu, Feb 23, 2023	35.43	35.80	35.38	35.68
3380	AMEX	PSK	Wed, Feb 22, 2023	34.97	35.41	34.92	35.33
3379	AMEX	PSK	Tue, Feb 21, 2023	35.64	35.64	34.86	34.86
3378	AMEX	PSK	Fri, Feb 17, 2023	35.83	35.83	35.64	35.78
3377	AMEX	PSK	Thu, Feb 16, 2023	36.07	36.07	35.83	35.85
3376	AMEX	PSK	Wed, Feb 15, 2023	36.25	36.25	36.13	36.23
3375	AMEX	PSK	Tue, Feb 14, 2023	36.13	36.28	36.03	36.28
3374	AMEX	PSK	Mon, Feb 13, 2023	35.95	36.18	35.84	36.18
3373	AMEX	PSK	Fri, Feb 10, 2023	36.02	36.02	35.77	35.91
3372	AMEX	PSK	Thu, Feb 9, 2023	36.30	36.41	35.99	36.02
3371	AMEX	PSK	Wed, Feb 8, 2023	35.97	36.20	35.91	36.10
3370	AMEX	PSK	Tue, Feb 7, 2023	36.21	36.23	35.83	36.03
3369	AMEX	PSK	Mon, Feb 6, 2023	36.44	36.44	36.03	36.15
3368	AMEX	PSK	Fri, Feb 3, 2023	36.92	36.92	36.42	36.52
3367	AMEX	PSK	Thu, Feb 2, 2023	36.94	37.06	36.90	37.04
3366	AMEX	PSK	Wed, Feb 1, 2023	36.65	36.90	36.60	36.73
3365	AMEX	PSK	Tue, Jan 31, 2023	36.77	36.87	36.70	36.64
3364	AMEX	PSK	Mon, Jan 30, 2023	36.52	36.75	36.42	36.75
3363	AMEX	PSK	Fri, Jan 27, 2023	36.47	36.68	36.47	36.54
3362	AMEX	PSK	Thu, Jan 26, 2023	36.54	36.59	36.37	36.54
3361	AMEX	PSK	Wed, Jan 25, 2023	36.18	36.46	36.18	36.36
3360	AMEX	PSK	Tue, Jan 24, 2023	36.36	36.54	36.28	36.31
3359	AMEX	PSK	Mon, Jan 23, 2023	36.20	36.40	36.12	36.39
3358	AMEX	PSK	Fri, Jan 20, 2023	36.14	36.15	35.90	36.14
3357	AMEX	PSK	Thu, Jan 19, 2023	35.83	36.08	35.69	36.07
3356	AMEX	PSK	Wed, Jan 18, 2023	35.94	36.27	35.68	35.84
3355	AMEX	PSK	Tue, Jan 17, 2023	35.46	35.80	35.24	35.70
3354	AMEX	PSK	Fri, Jan 13, 2023	35.22	35.50	35.20	35.38
3353	AMEX	PSK	Thu, Jan 12, 2023	35.13	35.39	35.06	35.27
3352	AMEX	PSK	Wed, Jan 11, 2023	35.08	35.13	34.97	35.11
3351	AMEX	PSK	Tue, Jan 10, 2023	34.82	34.95	34.70	34.86
3350	AMEX	PSK	Mon, Jan 9, 2023	34.77	35.04	34.71	34.77
3349	AMEX	PSK	Fri, Jan 6, 2023	34.33	34.87	34.33	34.75
3348	AMEX	PSK	Thu, Jan 5, 2023	33.68	34.28	33.64	34.25
3347	AMEX	PSK	Wed, Jan 4, 2023	33.30	33.92	33.30	33.89
3346	AMEX	PSK	Tue, Jan 3, 2023	32.96	33.35	32.96	33.25
3345	AMEX	PSK	Fri, Dec 30, 2022	32.72	33.08	32.69	32.82
3344	AMEX	PSK	Thu, Dec 29, 2022	32.93	33.17	32.90	32.90
3343	AMEX	PSK	Wed, Dec 28, 2022	33.31	33.31	32.89	32.89
3342	AMEX	PSK	Tue, Dec 27, 2022	33.50	33.53	33.07	33.20
3341	AMEX	PSK	Fri, Dec 23, 2022	33.65	33.74	33.44	33.59
3340	AMEX	PSK	Thu, Dec 22, 2022	33.97	33.97	33.49	33.63
3339	AMEX	PSK	Wed, Dec 21, 2022	34.03	34.17	34.00	34.02
3338	AMEX	PSK	Tue, Dec 20, 2022	34.00	34.12	33.92	33.96
3337	AMEX	PSK	Mon, Dec 19, 2022	34.08	34.19	34.01	34.10
3336	AMEX	PSK	Fri, Dec 16, 2022	33.87	34.41	33.87	34.20
3335	AMEX	PSK	Thu, Dec 15, 2022	34.17	34.31	34.15	34.18
3334	AMEX	PSK	Wed, Dec 14, 2022	34.31	34.55	34.22	34.39
3333	AMEX	PSK	Tue, Dec 13, 2022	34.35	34.57	34.28	34.40
3332	AMEX	PSK	Mon, Dec 12, 2022	34.03	34.16	33.79	33.99
3331	AMEX	PSK	Fri, Dec 9, 2022	34.13	34.34	33.96	33.96
3330	AMEX	PSK	Thu, Dec 8, 2022	34.45	34.69	34.30	34.30
3329	AMEX	PSK	Wed, Dec 7, 2022	34.44	34.59	34.37	34.51
3328	AMEX	PSK	Tue, Dec 6, 2022	34.52	34.72	34.25	34.42
3327	AMEX	PSK	Mon, Dec 5, 2022	35.02	35.03	34.52	34.58
3326	AMEX	PSK	Fri, Dec 2, 2022	34.71	35.13	34.70	35.12
3325	AMEX	PSK	Thu, Dec 1, 2022	34.56	34.98	34.56	34.94
3324	AMEX	PSK	Wed, Nov 30, 2022	33.94	34.66	33.94	34.34
3323	AMEX	PSK	Tue, Nov 29, 2022	34.51	34.51	33.98	34.00
3322	AMEX	PSK	Mon, Nov 28, 2022	34.63	34.68	34.50	34.55
3321	AMEX	PSK	Fri, Nov 25, 2022	34.44	34.67	34.44	34.66
3320	AMEX	PSK	Wed, Nov 23, 2022	34.52	34.66	34.44	34.62
3319	AMEX	PSK	Tue, Nov 22, 2022	34.35	34.51	34.31	34.39
3318	AMEX	PSK	Mon, Nov 21, 2022	34.27	34.47	34.25	34.29
3317	AMEX	PSK	Fri, Nov 18, 2022	34.40	34.56	34.28	34.39
3316	AMEX	PSK	Thu, Nov 17, 2022	34.35	34.39	34.21	34.33
3315	AMEX	PSK	Wed, Nov 16, 2022	34.48	34.60	34.38	34.53
3314	AMEX	PSK	Tue, Nov 15, 2022	34.06	34.57	34.06	34.41
3313	AMEX	PSK	Mon, Nov 14, 2022	34.36	34.39	33.79	33.83
3312	AMEX	PSK	Fri, Nov 11, 2022	34.29	34.58	34.04	34.39
3311	AMEX	PSK	Thu, Nov 10, 2022	32.95	34.25	32.95	34.17
3310	AMEX	PSK	Wed, Nov 9, 2022	32.61	32.80	32.32	32.55
3309	AMEX	PSK	Tue, Nov 8, 2022	32.24	32.81	32.21	32.75
3308	AMEX	PSK	Mon, Nov 7, 2022	32.05	32.28	32.02	32.22
3307	AMEX	PSK	Fri, Nov 4, 2022	32.28	32.35	32.02	32.04
3306	AMEX	PSK	Thu, Nov 3, 2022	32.18	32.26	32.07	32.12
3305	AMEX	PSK	Wed, Nov 2, 2022	32.42	32.74	32.21	32.28
3304	AMEX	PSK	Tue, Nov 1, 2022	32.82	32.92	32.39	32.39
3303	AMEX	PSK	Mon, Oct 31, 2022	32.87	33.09	32.71	32.54
3302	AMEX	PSK	Fri, Oct 28, 2022	32.95	33.11	32.93	33.05
3301	AMEX	PSK	Thu, Oct 27, 2022	32.96	33.16	32.87	32.91
3300	AMEX	PSK	Wed, Oct 26, 2022	32.79	33.25	32.79	32.89
3299	AMEX	PSK	Tue, Oct 25, 2022	32.42	32.91	32.42	32.86
3298	AMEX	PSK	Mon, Oct 24, 2022	32.41	32.59	32.38	32.43
3297	AMEX	PSK	Fri, Oct 21, 2022	32.39	32.49	32.23	32.39
3296	AMEX	PSK	Thu, Oct 20, 2022	32.95	33.03	32.44	32.54
3295	AMEX	PSK	Wed, Oct 19, 2022	33.08	33.16	32.83	33.04
3294	AMEX	PSK	Tue, Oct 18, 2022	33.41	33.50	33.17	33.23
3293	AMEX	PSK	Mon, Oct 17, 2022	33.56	33.74	33.25	33.31
3292	AMEX	PSK	Fri, Oct 14, 2022	33.51	33.59	33.19	33.28
3291	AMEX	PSK	Thu, Oct 13, 2022	33.14	33.49	32.91	33.36
3290	AMEX	PSK	Wed, Oct 12, 2022	33.64	33.68	33.43	33.50
3289	AMEX	PSK	Tue, Oct 11, 2022	33.93	33.97	33.66	33.86
3288	AMEX	PSK	Mon, Oct 10, 2022	34.33	34.35	33.85	33.92
3287	AMEX	PSK	Fri, Oct 7, 2022	34.35	34.35	34.09	34.20
3286	AMEX	PSK	Thu, Oct 6, 2022	34.75	34.78	34.42	34.47
3285	AMEX	PSK	Wed, Oct 5, 2022	34.78	34.86	34.66	34.68
3284	AMEX	PSK	Tue, Oct 4, 2022	35.11	35.23	34.90	35.01
3283	AMEX	PSK	Mon, Oct 3, 2022	34.77	35.05	34.74	34.84
3282	AMEX	PSK	Fri, Sep 30, 2022	34.75	34.90	34.53	34.68
3281	AMEX	PSK	Thu, Sep 29, 2022	34.69	34.73	34.29	34.68
3280	AMEX	PSK	Wed, Sep 28, 2022	34.50	34.94	34.40	34.83
3279	AMEX	PSK	Tue, Sep 27, 2022	34.26	34.41	34.11	34.37
3278	AMEX	PSK	Mon, Sep 26, 2022	34.29	34.41	34.09	34.21
3277	AMEX	PSK	Fri, Sep 23, 2022	34.62	34.62	34.25	34.39
3276	AMEX	PSK	Thu, Sep 22, 2022	34.99	34.99	34.61	34.67
3275	AMEX	PSK	Wed, Sep 21, 2022	35.01	35.25	34.97	35.07
3274	AMEX	PSK	Tue, Sep 20, 2022	35.07	35.07	34.83	34.88
3273	AMEX	PSK	Mon, Sep 19, 2022	35.07	35.27	35.07	35.19
3272	AMEX	PSK	Fri, Sep 16, 2022	35.09	35.32	34.95	35.17
3271	AMEX	PSK	Thu, Sep 15, 2022	35.53	35.54	35.27	35.30
3270	AMEX	PSK	Wed, Sep 14, 2022	35.44	35.61	35.30	35.54
3269	AMEX	PSK	Tue, Sep 13, 2022	35.47	35.50	35.24	35.36
3268	AMEX	PSK	Mon, Sep 12, 2022	35.64	35.84	35.63	35.73
3267	AMEX	PSK	Fri, Sep 9, 2022	35.21	35.56	35.13	35.52
3266	AMEX	PSK	Thu, Sep 8, 2022	35.35	35.46	35.08	35.14
3265	AMEX	PSK	Wed, Sep 7, 2022	35.13	35.38	35.11	35.38
3264	AMEX	PSK	Tue, Sep 6, 2022	35.38	35.46	35.01	35.12
3263	AMEX	PSK	Fri, Sep 2, 2022	35.53	35.58	35.37	35.45
3262	AMEX	PSK	Thu, Sep 1, 2022	35.48	35.48	35.17	35.32
3261	AMEX	PSK	Wed, Aug 31, 2022	36.22	36.22	35.72	35.66
3260	AMEX	PSK	Tue, Aug 30, 2022	36.35	36.40	36.01	36.07
3259	AMEX	PSK	Mon, Aug 29, 2022	36.24	36.34	36.16	36.26
3258	AMEX	PSK	Fri, Aug 26, 2022	36.73	36.75	36.33	36.35
3257	AMEX	PSK	Thu, Aug 25, 2022	36.30	36.71	36.23	36.67
3256	AMEX	PSK	Wed, Aug 24, 2022	35.96	36.54	35.85	36.21
3255	AMEX	PSK	Tue, Aug 23, 2022	36.62	36.88	35.37	35.92
3254	AMEX	PSK	Mon, Aug 22, 2022	37.05	37.05	36.63	36.70
3253	AMEX	PSK	Fri, Aug 19, 2022	37.38	37.38	37.02	37.08
3252	AMEX	PSK	Thu, Aug 18, 2022	37.50	37.51	37.37	37.50
3251	AMEX	PSK	Wed, Aug 17, 2022	37.85	37.90	37.39	37.39
3250	AMEX	PSK	Tue, Aug 16, 2022	38.12	38.12	37.93	38.00
3249	AMEX	PSK	Mon, Aug 15, 2022	38.06	38.20	38.06	38.13
3248	AMEX	PSK	Fri, Aug 12, 2022	38.07	38.14	37.89	38.11
3247	AMEX	PSK	Thu, Aug 11, 2022	38.14	38.37	37.90	37.92
3246	AMEX	PSK	Wed, Aug 10, 2022	38.04	38.26	38.00	38.08
3245	AMEX	PSK	Tue, Aug 9, 2022	38.16	38.23	37.66	37.85
3244	AMEX	PSK	Mon, Aug 8, 2022	38.25	38.33	38.16	38.24
3243	AMEX	PSK	Fri, Aug 5, 2022	38.49	38.49	38.06	38.10
3242	AMEX	PSK	Thu, Aug 4, 2022	38.52	38.62	38.38	38.59
3241	AMEX	PSK	Wed, Aug 3, 2022	38.44	38.58	38.35	38.55
3240	AMEX	PSK	Tue, Aug 2, 2022	37.72	38.45	37.66	38.42
3239	AMEX	PSK	Mon, Aug 1, 2022	37.68	37.85	37.68	37.85
3238	AMEX	PSK	Fri, Jul 29, 2022	37.42	37.81	37.42	37.61
3237	AMEX	PSK	Thu, Jul 28, 2022	37.25	37.40	37.13	37.39
3236	AMEX	PSK	Wed, Jul 27, 2022	37.16	37.21	37.03	37.21
3235	AMEX	PSK	Tue, Jul 26, 2022	37.18	37.19	36.98	37.03
3234	AMEX	PSK	Mon, Jul 25, 2022	37.03	37.17	37.03	37.09
3233	AMEX	PSK	Fri, Jul 22, 2022	36.93	37.21	36.93	37.12
3232	AMEX	PSK	Thu, Jul 21, 2022	36.82	36.92	36.78	36.91
3231	AMEX	PSK	Wed, Jul 20, 2022	36.72	36.85	36.65	36.84
3230	AMEX	PSK	Tue, Jul 19, 2022	36.54	36.73	36.54	36.69
3229	AMEX	PSK	Mon, Jul 18, 2022	36.56	36.60	36.46	36.55
3228	AMEX	PSK	Fri, Jul 15, 2022	36.40	36.57	36.37	36.56
3227	AMEX	PSK	Thu, Jul 14, 2022	36.10	36.28	36.02	36.28
3226	AMEX	PSK	Wed, Jul 13, 2022	35.95	36.37	35.95	36.37
3225	AMEX	PSK	Tue, Jul 12, 2022	36.48	36.61	36.25	36.33
3224	AMEX	PSK	Mon, Jul 11, 2022	36.30	36.44	36.21	36.42
3223	AMEX	PSK	Fri, Jul 8, 2022	36.13	36.29	36.04	36.29
3222	AMEX	PSK	Thu, Jul 7, 2022	35.99	36.20	35.90	36.20
3221	AMEX	PSK	Wed, Jul 6, 2022	36.21	36.21	35.86	35.90
3220	AMEX	PSK	Tue, Jul 5, 2022	36.00	36.09	35.89	36.09
3219	AMEX	PSK	Fri, Jul 1, 2022	35.73	36.08	35.73	36.08
3218	AMEX	PSK	Thu, Jun 30, 2022	35.79	35.95	35.69	35.67
3217	AMEX	PSK	Wed, Jun 29, 2022	35.79	35.92	35.71	35.90
3216	AMEX	PSK	Tue, Jun 28, 2022	35.82	35.96	35.67	35.68
3215	AMEX	PSK	Mon, Jun 27, 2022	35.90	36.03	35.73	35.83
3214	AMEX	PSK	Fri, Jun 24, 2022	35.67	35.85	35.61	35.82
3213	AMEX	PSK	Thu, Jun 23, 2022	35.39	35.66	35.35	35.59
3212	AMEX	PSK	Wed, Jun 22, 2022	35.17	35.44	35.17	35.38
3211	AMEX	PSK	Tue, Jun 21, 2022	34.98	35.28	34.98	35.20
3210	AMEX	PSK	Fri, Jun 17, 2022	34.83	35.03	34.79	34.81
3209	AMEX	PSK	Thu, Jun 16, 2022	35.02	35.12	34.67	34.80
3208	AMEX	PSK	Wed, Jun 15, 2022	34.87	35.45	34.75	35.37
3207	AMEX	PSK	Tue, Jun 14, 2022	34.75	34.89	34.36	34.65
3206	AMEX	PSK	Mon, Jun 13, 2022	35.38	35.38	34.55	34.60
3205	AMEX	PSK	Fri, Jun 10, 2022	36.38	36.38	35.68	35.80
3204	AMEX	PSK	Thu, Jun 9, 2022	36.99	36.99	36.51	36.64
3203	AMEX	PSK	Wed, Jun 8, 2022	37.16	37.16	36.90	37.01
3202	AMEX	PSK	Tue, Jun 7, 2022	36.85	37.19	36.71	37.12
3201	AMEX	PSK	Mon, Jun 6, 2022	37.19	37.19	36.74	36.82
3200	AMEX	PSK	Fri, Jun 3, 2022	36.86	36.99	36.67	36.99
3199	AMEX	PSK	Thu, Jun 2, 2022	37.05	37.07	36.80	37.06
3198	AMEX	PSK	Wed, Jun 1, 2022	37.30	37.31	36.93	37.04
3197	AMEX	PSK	Tue, May 31, 2022	37.53	37.53	37.01	37.18
3196	AMEX	PSK	Fri, May 27, 2022	36.80	37.75	36.80	37.62
3195	AMEX	PSK	Thu, May 26, 2022	36.38	36.92	36.38	36.74
3194	AMEX	PSK	Wed, May 25, 2022	35.60	36.40	35.60	36.37
3193	AMEX	PSK	Tue, May 24, 2022	35.10	35.63	35.06	35.63
3192	AMEX	PSK	Mon, May 23, 2022	35.13	35.27	35.08	35.17
3191	AMEX	PSK	Fri, May 20, 2022	35.37	35.51	35.01	35.09
3190	AMEX	PSK	Thu, May 19, 2022	35.16	35.39	35.14	35.34
3189	AMEX	PSK	Wed, May 18, 2022	35.16	35.24	34.97	35.14
3188	AMEX	PSK	Tue, May 17, 2022	35.63	35.74	35.37	35.38
3187	AMEX	PSK	Mon, May 16, 2022	35.13	35.62	35.12	35.56
3186	AMEX	PSK	Fri, May 13, 2022	35.12	35.34	35.12	35.20
3185	AMEX	PSK	Thu, May 12, 2022	34.84	35.08	34.73	35.00
3184	AMEX	PSK	Wed, May 11, 2022	34.85	35.13	34.63	34.88
3183	AMEX	PSK	Tue, May 10, 2022	34.64	34.90	34.58	34.83
3182	AMEX	PSK	Mon, May 9, 2022	34.80	34.80	34.43	34.49
3181	AMEX	PSK	Fri, May 6, 2022	35.36	35.36	34.87	34.94
3180	AMEX	PSK	Thu, May 5, 2022	35.77	35.77	35.19	35.32
3179	AMEX	PSK	Wed, May 4, 2022	35.08	35.99	35.05	35.92
3178	AMEX	PSK	Tue, May 3, 2022	35.30	35.38	35.06	35.18
3177	AMEX	PSK	Mon, May 2, 2022	35.83	35.83	35.02	35.04
3176	AMEX	PSK	Fri, Apr 29, 2022	36.16	36.24	35.94	35.95
3175	AMEX	PSK	Thu, Apr 28, 2022	35.97	36.51	35.72	36.48
3174	AMEX	PSK	Wed, Apr 27, 2022	36.50	36.54	35.88	36.03
3173	AMEX	PSK	Tue, Apr 26, 2022	36.62	36.62	36.42	36.48
3172	AMEX	PSK	Mon, Apr 25, 2022	36.49	36.67	36.42	36.67
3171	AMEX	PSK	Fri, Apr 22, 2022	36.55	36.62	36.30	36.45
3170	AMEX	PSK	Thu, Apr 21, 2022	37.01	37.05	36.60	36.60
3169	AMEX	PSK	Wed, Apr 20, 2022	36.86	37.05	36.86	36.98
3168	AMEX	PSK	Tue, Apr 19, 2022	36.84	36.93	36.74	36.82
3167	AMEX	PSK	Mon, Apr 18, 2022	37.14	37.18	36.94	36.96
3166	AMEX	PSK	Thu, Apr 14, 2022	37.15	37.23	37.00	37.13
3165	AMEX	PSK	Wed, Apr 13, 2022	37.12	37.31	37.12	37.23
3164	AMEX	PSK	Tue, Apr 12, 2022	37.36	37.49	37.08	37.14
3163	AMEX	PSK	Mon, Apr 11, 2022	37.52	37.57	37.22	37.22
3162	AMEX	PSK	Fri, Apr 8, 2022	37.97	37.97	37.63	37.66
3161	AMEX	PSK	Thu, Apr 7, 2022	37.86	38.13	37.71	37.90
3160	AMEX	PSK	Wed, Apr 6, 2022	37.89	37.92	37.71	37.80
3159	AMEX	PSK	Tue, Apr 5, 2022	38.67	38.67	38.04	38.04
3158	AMEX	PSK	Mon, Apr 4, 2022	38.73	38.75	38.60	38.69
3157	AMEX	PSK	Fri, Apr 1, 2022	38.90	38.90	38.51	38.65
3156	AMEX	PSK	Thu, Mar 31, 2022	38.96	39.04	38.89	38.83
3155	AMEX	PSK	Wed, Mar 30, 2022	38.61	38.86	38.55	38.82
3154	AMEX	PSK	Tue, Mar 29, 2022	38.33	38.63	38.33	38.63
3153	AMEX	PSK	Mon, Mar 28, 2022	38.03	38.23	37.94	38.23
3152	AMEX	PSK	Fri, Mar 25, 2022	38.25	38.30	37.91	37.93
3151	AMEX	PSK	Thu, Mar 24, 2022	38.21	38.41	38.21	38.32
3150	AMEX	PSK	Wed, Mar 23, 2022	38.27	38.40	38.18	38.28
3149	AMEX	PSK	Tue, Mar 22, 2022	38.39	38.39	38.20	38.21
3148	AMEX	PSK	Mon, Mar 21, 2022	38.76	38.82	38.37	38.43
3147	AMEX	PSK	Fri, Mar 18, 2022	38.45	38.82	38.45	38.82
3146	AMEX	PSK	Thu, Mar 17, 2022	38.24	38.62	38.24	38.58
3145	AMEX	PSK	Wed, Mar 16, 2022	37.99	38.25	37.87	38.25
3144	AMEX	PSK	Tue, Mar 15, 2022	37.81	37.96	37.71	37.89
3143	AMEX	PSK	Mon, Mar 14, 2022	38.27	38.27	37.56	37.66
3142	AMEX	PSK	Fri, Mar 11, 2022	38.60	38.70	38.32	38.34
3141	AMEX	PSK	Thu, Mar 10, 2022	38.63	38.63	38.44	38.52
3140	AMEX	PSK	Wed, Mar 9, 2022	38.68	38.83	38.60	38.72
3139	AMEX	PSK	Tue, Mar 8, 2022	38.54	38.66	38.43	38.48
3138	AMEX	PSK	Mon, Mar 7, 2022	38.88	38.94	38.56	38.58
3137	AMEX	PSK	Fri, Mar 4, 2022	39.09	39.17	38.92	38.95
3136	AMEX	PSK	Thu, Mar 3, 2022	39.30	39.41	39.17	39.23
3135	AMEX	PSK	Wed, Mar 2, 2022	39.22	39.34	39.18	39.27
3134	AMEX	PSK	Tue, Mar 1, 2022	39.34	39.50	39.19	39.28
3133	AMEX	PSK	Mon, Feb 28, 2022	39.28	39.58	39.28	39.31
3132	AMEX	PSK	Fri, Feb 25, 2022	39.01	39.47	39.00	39.38
3131	AMEX	PSK	Thu, Feb 24, 2022	38.88	39.09	38.57	39.09
3130	AMEX	PSK	Wed, Feb 23, 2022	39.13	39.13	38.92	38.97
3129	AMEX	PSK	Tue, Feb 22, 2022	38.98	39.12	38.91	39.04
3128	AMEX	PSK	Fri, Feb 18, 2022	39.20	39.30	39.09	39.14
3127	AMEX	PSK	Thu, Feb 17, 2022	39.01	39.40	39.00	39.08
3126	AMEX	PSK	Wed, Feb 16, 2022	38.64	39.17	38.64	39.10
3125	AMEX	PSK	Tue, Feb 15, 2022	38.55	38.89	38.55	38.76
3124	AMEX	PSK	Mon, Feb 14, 2022	38.85	38.85	38.42	38.58
3123	AMEX	PSK	Fri, Feb 11, 2022	39.29	39.34	38.80	38.93
3122	AMEX	PSK	Thu, Feb 10, 2022	39.52	39.52	39.05	39.24
3121	AMEX	PSK	Wed, Feb 9, 2022	39.80	39.89	39.68	39.72
3120	AMEX	PSK	Tue, Feb 8, 2022	39.98	40.02	39.65	39.71
3119	AMEX	PSK	Mon, Feb 7, 2022	40.03	40.15	39.99	40.01
3118	AMEX	PSK	Fri, Feb 4, 2022	40.45	40.45	40.03	40.03
3117	AMEX	PSK	Thu, Feb 3, 2022	40.78	40.78	40.38	40.52
3116	AMEX	PSK	Wed, Feb 2, 2022	41.22	41.23	40.78	40.84
3115	AMEX	PSK	Tue, Feb 1, 2022	41.03	41.18	40.95	41.09
3114	AMEX	PSK	Mon, Jan 31, 2022	40.69	41.25	40.69	41.04
3113	AMEX	PSK	Fri, Jan 28, 2022	40.65	40.89	40.37	40.77
3112	AMEX	PSK	Thu, Jan 27, 2022	41.53	41.67	40.69	40.70
3111	AMEX	PSK	Wed, Jan 26, 2022	42.00	42.02	41.37	41.46
3110	AMEX	PSK	Tue, Jan 25, 2022	41.80	41.89	41.72	41.80
3109	AMEX	PSK	Mon, Jan 24, 2022	41.90	41.98	41.69	41.98
3108	AMEX	PSK	Fri, Jan 21, 2022	42.03	42.14	41.97	42.04
3107	AMEX	PSK	Thu, Jan 20, 2022	42.22	42.30	42.04	42.04
3106	AMEX	PSK	Wed, Jan 19, 2022	42.08	42.22	42.08	42.11
3105	AMEX	PSK	Tue, Jan 18, 2022	42.16	42.23	42.04	42.04
3104	AMEX	PSK	Fri, Jan 14, 2022	42.37	42.44	42.29	42.31
3103	AMEX	PSK	Thu, Jan 13, 2022	42.51	42.54	42.41	42.44
3102	AMEX	PSK	Wed, Jan 12, 2022	42.43	42.45	42.33	42.42
3101	AMEX	PSK	Tue, Jan 11, 2022	42.15	42.46	42.13	42.39
3100	AMEX	PSK	Mon, Jan 10, 2022	42.23	42.23	42.06	42.23
3099	AMEX	PSK	Fri, Jan 7, 2022	42.31	42.31	42.07	42.29
3098	AMEX	PSK	Thu, Jan 6, 2022	42.16	42.32	41.91	42.32
3097	AMEX	PSK	Wed, Jan 5, 2022	42.46	42.58	42.03	42.12
3096	AMEX	PSK	Tue, Jan 4, 2022	42.66	42.71	42.35	42.42
3095	AMEX	PSK	Mon, Jan 3, 2022	42.91	42.91	42.67	42.71
3094	AMEX	PSK	Fri, Dec 31, 2021	42.77	42.91	42.67	42.91
3093	AMEX	PSK	Thu, Dec 30, 2021	42.73	42.85	42.68	42.80
3092	AMEX	PSK	Wed, Dec 29, 2021	42.51	42.69	42.51	42.64
3091	AMEX	PSK	Tue, Dec 28, 2021	42.41	42.61	42.41	42.55
3090	AMEX	PSK	Mon, Dec 27, 2021	42.53	42.60	42.48	42.53
3089	AMEX	PSK	Thu, Dec 23, 2021	42.71	42.71	42.53	42.53
3088	AMEX	PSK	Wed, Dec 22, 2021	42.37	42.63	42.35	42.63
3087	AMEX	PSK	Tue, Dec 21, 2021	42.28	42.40	42.23	42.38
3086	AMEX	PSK	Mon, Dec 20, 2021	42.01	42.32	42.01	42.12
3085	AMEX	PSK	Fri, Dec 17, 2021	42.42	42.48	42.25	42.30
3084	AMEX	PSK	Thu, Dec 16, 2021	42.37	42.64	42.31	42.46
3083	AMEX	PSK	Wed, Dec 15, 2021	42.18	42.38	42.18	42.30
3082	AMEX	PSK	Tue, Dec 14, 2021	42.22	42.31	42.22	42.22
3081	AMEX	PSK	Mon, Dec 13, 2021	42.32	42.38	42.27	42.38
3080	AMEX	PSK	Fri, Dec 10, 2021	42.50	42.50	42.26	42.33
3079	AMEX	PSK	Thu, Dec 9, 2021	42.30	42.48	42.28	42.32
3078	AMEX	PSK	Wed, Dec 8, 2021	42.44	42.48	42.34	42.39
3077	AMEX	PSK	Tue, Dec 7, 2021	42.50	42.64	42.47	42.49
3076	AMEX	PSK	Mon, Dec 6, 2021	42.30	42.42	42.20	42.37
3075	AMEX	PSK	Fri, Dec 3, 2021	42.25	42.34	42.16	42.22
3074	AMEX	PSK	Thu, Dec 2, 2021	42.10	42.37	42.10	42.28
3073	AMEX	PSK	Wed, Dec 1, 2021	42.25	42.44	42.12	42.20
3072	AMEX	PSK	Tue, Nov 30, 2021	42.28	42.31	42.09	42.09
3071	AMEX	PSK	Mon, Nov 29, 2021	42.17	42.32	42.16	42.22
3070	AMEX	PSK	Fri, Nov 26, 2021	42.27	42.38	41.96	42.10
3069	AMEX	PSK	Wed, Nov 24, 2021	42.20	42.42	42.12	42.35
3068	AMEX	PSK	Tue, Nov 23, 2021	42.31	42.38	42.26	42.27
3067	AMEX	PSK	Mon, Nov 22, 2021	42.53	42.66	42.35	42.36
3066	AMEX	PSK	Fri, Nov 19, 2021	42.63	42.63	42.53	42.57
3065	AMEX	PSK	Thu, Nov 18, 2021	42.60	42.71	42.54	42.55
3064	AMEX	PSK	Wed, Nov 17, 2021	42.64	42.64	42.52	42.64
3063	AMEX	PSK	Tue, Nov 16, 2021	42.70	42.79	42.59	42.63
3062	AMEX	PSK	Mon, Nov 15, 2021	42.80	42.82	42.61	42.64
3061	AMEX	PSK	Fri, Nov 12, 2021	42.84	42.91	42.78	42.78
3060	AMEX	PSK	Thu, Nov 11, 2021	42.93	43.01	42.80	42.80
3059	AMEX	PSK	Wed, Nov 10, 2021	43.21	43.25	42.92	42.94
3058	AMEX	PSK	Tue, Nov 9, 2021	43.42	43.45	43.34	43.36
3057	AMEX	PSK	Mon, Nov 8, 2021	43.50	43.52	43.41	43.45
3056	AMEX	PSK	Fri, Nov 5, 2021	43.50	43.53	43.43	43.53
3055	AMEX	PSK	Thu, Nov 4, 2021	43.28	43.47	43.28	43.40
3054	AMEX	PSK	Wed, Nov 3, 2021	43.37	43.41	43.29	43.29
3053	AMEX	PSK	Tue, Nov 2, 2021	43.26	43.34	43.26	43.31
3052	AMEX	PSK	Mon, Nov 1, 2021	43.13	43.33	43.13	43.33
3051	AMEX	PSK	Fri, Oct 29, 2021	43.35	43.50	43.28	43.19
3050	AMEX	PSK	Thu, Oct 28, 2021	43.28	43.43	43.28	43.33
3049	AMEX	PSK	Wed, Oct 27, 2021	43.29	43.43	43.28	43.34
3048	AMEX	PSK	Tue, Oct 26, 2021	43.43	43.43	43.27	43.35
3047	AMEX	PSK	Mon, Oct 25, 2021	43.26	43.35	43.18	43.33
3046	AMEX	PSK	Fri, Oct 22, 2021	43.39	43.39	43.21	43.25
3045	AMEX	PSK	Thu, Oct 21, 2021	43.37	43.40	43.26	43.29
3044	AMEX	PSK	Wed, Oct 20, 2021	43.28	43.39	43.21	43.39
3043	AMEX	PSK	Tue, Oct 19, 2021	43.25	43.38	43.14	43.22
3042	AMEX	PSK	Mon, Oct 18, 2021	43.16	43.34	43.16	43.28
3041	AMEX	PSK	Fri, Oct 15, 2021	43.50	43.50	43.30	43.33
3040	AMEX	PSK	Thu, Oct 14, 2021	43.43	43.50	43.30	43.49
3039	AMEX	PSK	Wed, Oct 13, 2021	43.04	43.30	43.04	43.30
3038	AMEX	PSK	Tue, Oct 12, 2021	42.92	43.06	42.81	43.04
3037	AMEX	PSK	Mon, Oct 11, 2021	42.65	42.86	42.65	42.80
3036	AMEX	PSK	Fri, Oct 8, 2021	42.72	42.79	42.63	42.75
3035	AMEX	PSK	Thu, Oct 7, 2021	42.90	42.90	42.73	42.79
3034	AMEX	PSK	Wed, Oct 6, 2021	42.70	42.89	42.62	42.83
3033	AMEX	PSK	Tue, Oct 5, 2021	42.95	42.96	42.72	42.76
3032	AMEX	PSK	Mon, Oct 4, 2021	43.20	43.22	42.85	42.89
3031	AMEX	PSK	Fri, Oct 1, 2021	43.37	43.37	43.20	43.20
3030	AMEX	PSK	Thu, Sep 30, 2021	43.44	43.53	43.30	43.28
3029	AMEX	PSK	Wed, Sep 29, 2021	43.23	43.48	43.23	43.45
3028	AMEX	PSK	Tue, Sep 28, 2021	43.35	43.37	42.97	43.10
3027	AMEX	PSK	Mon, Sep 27, 2021	43.54	43.54	43.35	43.40
3026	AMEX	PSK	Fri, Sep 24, 2021	43.60	43.64	43.46	43.50
3025	AMEX	PSK	Thu, Sep 23, 2021	43.80	43.94	43.58	43.64
3024	AMEX	PSK	Wed, Sep 22, 2021	43.55	43.86	43.55	43.82
3023	AMEX	PSK	Tue, Sep 21, 2021	43.62	43.63	43.52	43.61
3022	AMEX	PSK	Mon, Sep 20, 2021	43.60	43.65	43.51	43.51
3021	AMEX	PSK	Fri, Sep 17, 2021	43.79	43.79	43.68	43.76
3020	AMEX	PSK	Thu, Sep 16, 2021	43.60	43.79	43.54	43.74
3019	AMEX	PSK	Wed, Sep 15, 2021	43.50	43.68	43.48	43.60
3018	AMEX	PSK	Tue, Sep 14, 2021	43.59	43.64	43.48	43.53
3017	AMEX	PSK	Mon, Sep 13, 2021	43.61	43.68	43.54	43.58
3016	AMEX	PSK	Fri, Sep 10, 2021	43.59	43.69	43.59	43.60
3015	AMEX	PSK	Thu, Sep 9, 2021	43.46	43.64	43.46	43.64
3014	AMEX	PSK	Wed, Sep 8, 2021	43.63	43.63	43.46	43.57
3013	AMEX	PSK	Tue, Sep 7, 2021	43.60	43.67	43.50	43.55
3012	AMEX	PSK	Fri, Sep 3, 2021	43.65	43.72	43.63	43.66
3011	AMEX	PSK	Thu, Sep 2, 2021	43.61	43.73	43.61	43.70
3010	AMEX	PSK	Wed, Sep 1, 2021	43.48	43.61	43.48	43.61
3009	AMEX	PSK	Tue, Aug 31, 2021	43.76	43.76	43.59	43.47
3008	AMEX	PSK	Mon, Aug 30, 2021	43.72	43.79	43.65	43.66
3007	AMEX	PSK	Fri, Aug 27, 2021	43.54	43.71	43.48	43.71
3006	AMEX	PSK	Thu, Aug 26, 2021	43.62	43.64	43.46	43.46
3005	AMEX	PSK	Wed, Aug 25, 2021	43.61	43.67	43.61	43.65
3004	AMEX	PSK	Tue, Aug 24, 2021	43.53	43.66	43.53	43.66
3003	AMEX	PSK	Mon, Aug 23, 2021	43.71	43.71	43.59	43.61
3002	AMEX	PSK	Fri, Aug 20, 2021	43.62	43.63	43.57	43.60
3001	AMEX	PSK	Thu, Aug 19, 2021	43.45	43.52	43.36	43.50
3000	AMEX	PSK	Wed, Aug 18, 2021	43.52	43.58	43.50	43.55
2999	AMEX	PSK	Tue, Aug 17, 2021	43.55	43.73	43.55	43.58
2998	AMEX	PSK	Mon, Aug 16, 2021	43.70	43.75	43.68	43.71
2997	AMEX	PSK	Fri, Aug 13, 2021	43.73	43.78	43.68	43.73
2996	AMEX	PSK	Thu, Aug 12, 2021	43.57	43.70	43.55	43.63
2995	AMEX	PSK	Wed, Aug 11, 2021	43.52	43.63	43.52	43.55
2994	AMEX	PSK	Tue, Aug 10, 2021	43.62	43.72	43.29	43.52
2993	AMEX	PSK	Mon, Aug 9, 2021	43.94	43.94	43.71	43.72
2992	AMEX	PSK	Fri, Aug 6, 2021	43.94	43.96	43.88	43.93
2991	AMEX	PSK	Thu, Aug 5, 2021	43.89	43.97	43.87	43.92
2990	AMEX	PSK	Wed, Aug 4, 2021	43.87	43.87	43.80	43.83
2989	AMEX	PSK	Tue, Aug 3, 2021	43.79	43.91	43.78	43.81
2988	AMEX	PSK	Mon, Aug 2, 2021	43.72	43.85	43.72	43.83
2987	AMEX	PSK	Fri, Jul 30, 2021	43.87	43.93	43.78	43.73
2986	AMEX	PSK	Thu, Jul 29, 2021	43.55	43.77	43.55	43.74
2985	AMEX	PSK	Wed, Jul 28, 2021	43.54	43.63	43.49	43.58
2984	AMEX	PSK	Tue, Jul 27, 2021	43.69	43.69	43.43	43.57
2983	AMEX	PSK	Mon, Jul 26, 2021	43.64	43.69	43.61	43.62
2982	AMEX	PSK	Fri, Jul 23, 2021	43.60	43.73	43.60	43.70
2981	AMEX	PSK	Thu, Jul 22, 2021	43.66	43.72	43.63	43.63
2980	AMEX	PSK	Wed, Jul 21, 2021	43.70	43.78	43.70	43.73
2979	AMEX	PSK	Tue, Jul 20, 2021	43.76	43.82	43.71	43.77
2978	AMEX	PSK	Mon, Jul 19, 2021	43.76	43.77	43.58	43.63
2977	AMEX	PSK	Fri, Jul 16, 2021	43.90	43.90	43.79	43.81
2976	AMEX	PSK	Thu, Jul 15, 2021	43.98	43.98	43.85	43.85
2975	AMEX	PSK	Wed, Jul 14, 2021	43.85	43.94	43.85	43.90
2974	AMEX	PSK	Tue, Jul 13, 2021	44.00	44.08	43.82	43.90
2973	AMEX	PSK	Mon, Jul 12, 2021	44.09	44.13	44.05	44.07
2972	AMEX	PSK	Fri, Jul 9, 2021	44.01	44.15	44.01	44.10
2971	AMEX	PSK	Thu, Jul 8, 2021	44.10	44.14	44.03	44.08
2970	AMEX	PSK	Wed, Jul 7, 2021	44.20	44.20	44.08	44.18
2969	AMEX	PSK	Tue, Jul 6, 2021	44.04	44.12	44.01	44.10
2968	AMEX	PSK	Fri, Jul 2, 2021	44.11	44.11	44.05	44.07
2967	AMEX	PSK	Thu, Jul 1, 2021	44.17	44.17	44.01	44.04
2966	AMEX	PSK	Wed, Jun 30, 2021	44.10	44.26	44.05	44.04
2965	AMEX	PSK	Tue, Jun 29, 2021	43.94	44.09	43.94	44.04
2964	AMEX	PSK	Mon, Jun 28, 2021	44.02	44.06	43.94	44.00
2963	AMEX	PSK	Fri, Jun 25, 2021	44.10	44.15	43.99	44.02
2962	AMEX	PSK	Thu, Jun 24, 2021	44.09	44.18	44.08	44.12
2961	AMEX	PSK	Wed, Jun 23, 2021	44.12	44.15	44.10	44.14
2960	AMEX	PSK	Tue, Jun 22, 2021	43.99	44.12	43.99	44.10
2959	AMEX	PSK	Mon, Jun 21, 2021	44.05	44.05	43.97	44.00
2958	AMEX	PSK	Fri, Jun 18, 2021	43.99	43.99	43.93	43.99
2957	AMEX	PSK	Thu, Jun 17, 2021	43.92	44.01	43.87	44.00
2956	AMEX	PSK	Wed, Jun 16, 2021	43.98	43.98	43.83	43.89
2955	AMEX	PSK	Tue, Jun 15, 2021	43.91	43.97	43.87	43.90
2954	AMEX	PSK	Mon, Jun 14, 2021	43.95	43.95	43.85	43.90
2953	AMEX	PSK	Fri, Jun 11, 2021	43.86	43.87	43.76	43.87
2952	AMEX	PSK	Thu, Jun 10, 2021	43.75	43.82	43.72	43.81
2951	AMEX	PSK	Wed, Jun 9, 2021	43.74	43.84	43.73	43.75
2950	AMEX	PSK	Tue, Jun 8, 2021	43.81	43.81	43.70	43.72
2949	AMEX	PSK	Mon, Jun 7, 2021	43.75	43.77	43.70	43.73
2948	AMEX	PSK	Fri, Jun 4, 2021	43.72	43.77	43.69	43.76
2947	AMEX	PSK	Thu, Jun 3, 2021	43.68	43.70	43.60	43.70
2946	AMEX	PSK	Wed, Jun 2, 2021	43.46	43.70	43.46	43.68
2945	AMEX	PSK	Tue, Jun 1, 2021	43.51	43.58	43.43	43.55
2944	AMEX	PSK	Fri, May 28, 2021	43.48	43.62	43.48	43.42
2943	AMEX	PSK	Thu, May 27, 2021	43.41	43.51	43.41	43.49
2942	AMEX	PSK	Wed, May 26, 2021	43.45	43.48	43.40	43.43
2941	AMEX	PSK	Tue, May 25, 2021	43.60	43.60	43.47	43.48
2940	AMEX	PSK	Mon, May 24, 2021	43.50	43.58	43.48	43.52
2939	AMEX	PSK	Fri, May 21, 2021	43.42	43.49	43.36	43.41
2938	AMEX	PSK	Thu, May 20, 2021	43.19	43.44	43.19	43.39
2937	AMEX	PSK	Wed, May 19, 2021	43.13	43.25	43.07	43.13
2936	AMEX	PSK	Tue, May 18, 2021	43.11	43.25	43.09	43.19
2935	AMEX	PSK	Mon, May 17, 2021	43.06	43.21	43.06	43.21
2934	AMEX	PSK	Fri, May 14, 2021	43.00	43.21	43.00	43.17
2933	AMEX	PSK	Thu, May 13, 2021	42.83	43.14	42.83	42.93
2932	AMEX	PSK	Wed, May 12, 2021	43.01	43.20	42.81	42.87
2931	AMEX	PSK	Tue, May 11, 2021	43.24	43.45	43.11	43.20
2930	AMEX	PSK	Mon, May 10, 2021	43.69	43.69	43.41	43.41
2929	AMEX	PSK	Fri, May 7, 2021	43.41	43.61	43.41	43.57
2928	AMEX	PSK	Thu, May 6, 2021	43.50	43.50	43.27	43.40
2927	AMEX	PSK	Wed, May 5, 2021	43.65	43.60	43.37	43.44
2926	AMEX	PSK	Tue, May 4, 2021	43.57	43.57	43.45	43.51
2925	AMEX	PSK	Mon, May 3, 2021	43.48	43.55	43.37	43.52
2924	AMEX	PSK	Fri, Apr 30, 2021	43.65	43.66	43.56	43.38
2923	AMEX	PSK	Thu, Apr 29, 2021	43.75	43.79	43.61	43.68
2922	AMEX	PSK	Wed, Apr 28, 2021	43.80	43.82	43.73	43.77
2921	AMEX	PSK	Tue, Apr 27, 2021	43.80	43.87	43.75	43.76
2920	AMEX	PSK	Mon, Apr 26, 2021	43.80	43.89	43.79	43.85
2919	AMEX	PSK	Fri, Apr 23, 2021	43.73	43.84	43.69	43.79
2918	AMEX	PSK	Thu, Apr 22, 2021	43.74	43.74	43.63	43.70
2917	AMEX	PSK	Wed, Apr 21, 2021	43.50	43.73	43.50	43.71
2916	AMEX	PSK	Tue, Apr 20, 2021	43.62	43.64	43.53	43.59
2915	AMEX	PSK	Mon, Apr 19, 2021	43.65	43.69	43.61	43.65
2914	AMEX	PSK	Fri, Apr 16, 2021	43.61	43.73	43.61	43.69
2913	AMEX	PSK	Thu, Apr 15, 2021	43.72	43.73	43.65	43.73
2912	AMEX	PSK	Wed, Apr 14, 2021	43.54	43.68	43.54	43.61
2911	AMEX	PSK	Tue, Apr 13, 2021	43.50	43.70	43.50	43.69
2910	AMEX	PSK	Mon, Apr 12, 2021	43.73	43.73	43.58	43.62
2909	AMEX	PSK	Fri, Apr 9, 2021	43.55	43.74	43.55	43.70
2908	AMEX	PSK	Thu, Apr 8, 2021	43.74	43.74	43.64	43.71
2907	AMEX	PSK	Wed, Apr 7, 2021	43.56	43.74	43.55	43.69
2906	AMEX	PSK	Tue, Apr 6, 2021	43.58	43.73	43.55	43.70
2905	AMEX	PSK	Mon, Apr 5, 2021	43.40	43.54	43.37	43.50
2904	AMEX	PSK	Thu, Apr 1, 2021	43.35	43.41	43.32	43.39
2903	AMEX	PSK	Wed, Mar 31, 2021	43.31	43.43	43.31	43.25
2902	AMEX	PSK	Tue, Mar 30, 2021	43.00	43.30	43.00	43.26
2901	AMEX	PSK	Mon, Mar 29, 2021	43.15	43.42	43.09	43.11
2900	AMEX	PSK	Fri, Mar 26, 2021	43.25	43.35	43.24	43.30
2899	AMEX	PSK	Thu, Mar 25, 2021	43.34	43.36	43.25	43.28
2898	AMEX	PSK	Wed, Mar 24, 2021	43.22	43.39	43.22	43.31
2897	AMEX	PSK	Tue, Mar 23, 2021	43.11	43.22	43.11	43.17
2896	AMEX	PSK	Mon, Mar 22, 2021	43.09	43.15	43.01	43.07
2895	AMEX	PSK	Fri, Mar 19, 2021	42.60	43.00	42.60	42.95
2894	AMEX	PSK	Thu, Mar 18, 2021	43.11	43.11	42.69	42.73
2893	AMEX	PSK	Wed, Mar 17, 2021	43.32	43.32	43.13	43.16
2892	AMEX	PSK	Tue, Mar 16, 2021	43.19	43.37	43.15	43.32
2891	AMEX	PSK	Mon, Mar 15, 2021	43.07	43.21	43.01	43.16
2890	AMEX	PSK	Fri, Mar 12, 2021	43.15	43.15	42.82	42.99
2889	AMEX	PSK	Thu, Mar 11, 2021	42.87	43.16	42.87	43.15
2888	AMEX	PSK	Wed, Mar 10, 2021	42.78	42.97	42.78	42.97
2887	AMEX	PSK	Tue, Mar 9, 2021	42.81	42.89	42.74	42.88
2886	AMEX	PSK	Mon, Mar 8, 2021	42.66	42.76	42.61	42.69
2885	AMEX	PSK	Fri, Mar 5, 2021	42.61	42.75	42.41	42.75
2884	AMEX	PSK	Thu, Mar 4, 2021	42.53	42.82	42.45	42.47
2883	AMEX	PSK	Wed, Mar 3, 2021	42.49	42.68	42.32	42.62
2882	AMEX	PSK	Tue, Mar 2, 2021	42.43	42.60	42.37	42.50
2881	AMEX	PSK	Mon, Mar 1, 2021	42.47	42.47	42.27	42.37
2880	AMEX	PSK	Fri, Feb 26, 2021	42.23	42.46	42.11	42.27
2879	AMEX	PSK	Thu, Feb 25, 2021	42.39	42.45	42.04	42.16
2878	AMEX	PSK	Wed, Feb 24, 2021	42.65	42.65	42.35	42.42
2877	AMEX	PSK	Tue, Feb 23, 2021	42.54	42.62	42.52	42.59
2876	AMEX	PSK	Mon, Feb 22, 2021	42.74	42.74	42.58	42.60
2875	AMEX	PSK	Fri, Feb 19, 2021	42.77	42.83	42.69	42.73
2874	AMEX	PSK	Thu, Feb 18, 2021	42.67	42.76	42.58	42.73
2873	AMEX	PSK	Wed, Feb 17, 2021	42.77	42.85	42.72	42.75
2872	AMEX	PSK	Tue, Feb 16, 2021	43.00	43.00	42.76	42.79
2871	AMEX	PSK	Fri, Feb 12, 2021	43.16	43.16	42.93	43.04
2870	AMEX	PSK	Thu, Feb 11, 2021	43.26	43.38	43.18	43.21
2869	AMEX	PSK	Wed, Feb 10, 2021	43.33	43.46	43.24	43.36
2868	AMEX	PSK	Tue, Feb 9, 2021	43.21	43.50	43.21	43.35
2867	AMEX	PSK	Mon, Feb 8, 2021	43.28	43.37	43.27	43.35
2866	AMEX	PSK	Fri, Feb 5, 2021	43.32	43.43	43.27	43.32
2865	AMEX	PSK	Thu, Feb 4, 2021	43.25	43.36	43.06	43.26
2864	AMEX	PSK	Wed, Feb 3, 2021	43.41	43.46	43.16	43.16
2863	AMEX	PSK	Tue, Feb 2, 2021	43.32	43.57	43.32	43.36
2862	AMEX	PSK	Mon, Feb 1, 2021	43.44	43.45	43.20	43.32
2861	AMEX	PSK	Fri, Jan 29, 2021	43.47	43.48	43.27	43.22
2860	AMEX	PSK	Thu, Jan 28, 2021	43.38	43.49	43.30	43.49
2859	AMEX	PSK	Wed, Jan 27, 2021	43.70	43.70	43.24	43.24
2858	AMEX	PSK	Tue, Jan 26, 2021	43.66	43.79	43.63	43.64
2857	AMEX	PSK	Mon, Jan 25, 2021	43.85	43.85	43.63	43.63
2856	AMEX	PSK	Fri, Jan 22, 2021	43.61	43.83	43.61	43.77
2855	AMEX	PSK	Thu, Jan 21, 2021	43.86	43.86	43.61	43.65
2854	AMEX	PSK	Wed, Jan 20, 2021	43.75	43.83	43.68	43.81
2853	AMEX	PSK	Tue, Jan 19, 2021	43.65	43.67	43.50	43.60
2852	AMEX	PSK	Fri, Jan 15, 2021	43.52	43.70	43.46	43.55
2851	AMEX	PSK	Thu, Jan 14, 2021	43.55	43.64	43.39	43.53
2850	AMEX	PSK	Wed, Jan 13, 2021	42.77	43.46	42.77	43.42
2849	AMEX	PSK	Tue, Jan 12, 2021	42.91	42.96	42.61	42.77
2848	AMEX	PSK	Mon, Jan 11, 2021	43.28	43.28	42.96	42.96
2847	AMEX	PSK	Fri, Jan 8, 2021	43.40	43.40	43.20	43.30
2846	AMEX	PSK	Thu, Jan 7, 2021	43.51	43.51	43.02	43.34
2845	AMEX	PSK	Wed, Jan 6, 2021	43.89	43.99	43.13	43.37
2844	AMEX	PSK	Tue, Jan 5, 2021	44.00	44.09	43.94	44.09
2843	AMEX	PSK	Mon, Jan 4, 2021	44.44	44.44	43.94	44.07
2842	AMEX	PSK	Thu, Dec 31, 2020	44.18	44.42	44.18	44.41
2841	AMEX	PSK	Wed, Dec 30, 2020	44.05	44.26	44.05	44.22
2840	AMEX	PSK	Tue, Dec 29, 2020	44.08	44.15	44.05	44.08
2839	AMEX	PSK	Mon, Dec 28, 2020	44.16	44.20	44.09	44.13
2838	AMEX	PSK	Thu, Dec 24, 2020	44.05	44.18	44.05	44.16
2837	AMEX	PSK	Wed, Dec 23, 2020	43.98	44.18	43.93	43.98
2836	AMEX	PSK	Tue, Dec 22, 2020	44.18	44.27	43.92	43.98
2835	AMEX	PSK	Mon, Dec 21, 2020	44.07	44.22	43.98	44.16
2834	AMEX	PSK	Fri, Dec 18, 2020	44.10	44.16	44.06	44.16
2833	AMEX	PSK	Thu, Dec 17, 2020	44.38	44.39	44.31	44.12
2832	AMEX	PSK	Wed, Dec 16, 2020	44.20	44.33	44.18	44.27
2831	AMEX	PSK	Tue, Dec 15, 2020	44.15	44.24	44.15	44.24
2830	AMEX	PSK	Mon, Dec 14, 2020	44.23	44.23	44.12	44.15
2829	AMEX	PSK	Fri, Dec 11, 2020	43.87	44.11	43.87	44.08
2828	AMEX	PSK	Thu, Dec 10, 2020	44.10	44.16	43.95	44.01
2827	AMEX	PSK	Wed, Dec 9, 2020	44.13	44.16	44.06	44.15
2826	AMEX	PSK	Tue, Dec 8, 2020	43.98	44.10	43.98	44.08
2825	AMEX	PSK	Mon, Dec 7, 2020	44.03	44.04	43.91	44.01
2824	AMEX	PSK	Fri, Dec 4, 2020	43.98	44.01	43.88	43.98
2823	AMEX	PSK	Thu, Dec 3, 2020	43.93	43.97	43.86	43.88
2822	AMEX	PSK	Wed, Dec 2, 2020	43.79	43.90	43.70	43.78
2821	AMEX	PSK	Tue, Dec 1, 2020	43.80	43.87	43.73	43.78
2820	AMEX	PSK	Mon, Nov 30, 2020	44.08	44.09	43.90	43.85
2819	AMEX	PSK	Fri, Nov 27, 2020	44.04	44.17	44.04	44.12
2818	AMEX	PSK	Wed, Nov 25, 2020	44.03	44.13	44.03	44.04
2817	AMEX	PSK	Tue, Nov 24, 2020	44.12	44.27	44.08	44.13
2816	AMEX	PSK	Mon, Nov 23, 2020	44.04	44.21	44.04	44.07
2815	AMEX	PSK	Fri, Nov 20, 2020	44.20	44.20	43.96	44.09
2814	AMEX	PSK	Thu, Nov 19, 2020	44.02	44.12	43.97	44.11
2813	AMEX	PSK	Wed, Nov 18, 2020	44.08	44.21	43.95	43.95
2812	AMEX	PSK	Tue, Nov 17, 2020	44.02	44.22	44.00	44.08
2811	AMEX	PSK	Mon, Nov 16, 2020	43.84	44.21	43.71	44.15
2810	AMEX	PSK	Fri, Nov 13, 2020	43.67	43.80	43.67	43.70
2809	AMEX	PSK	Thu, Nov 12, 2020	43.60	43.74	43.58	43.67
2808	AMEX	PSK	Wed, Nov 11, 2020	43.78	43.87	43.65	43.71
2807	AMEX	PSK	Tue, Nov 10, 2020	43.80	43.80	43.61	43.71
2806	AMEX	PSK	Mon, Nov 9, 2020	43.49	43.81	43.49	43.76
2805	AMEX	PSK	Fri, Nov 6, 2020	43.55	43.55	43.27	43.29
2804	AMEX	PSK	Thu, Nov 5, 2020	43.61	43.66	43.46	43.55
2803	AMEX	PSK	Wed, Nov 4, 2020	43.10	43.51	43.10	43.43
2802	AMEX	PSK	Tue, Nov 3, 2020	43.05	43.28	43.05	43.06
2801	AMEX	PSK	Mon, Nov 2, 2020	43.10	43.24	43.00	43.06
2800	AMEX	PSK	Fri, Oct 30, 2020	43.00	43.23	43.00	43.01
2799	AMEX	PSK	Thu, Oct 29, 2020	43.03	43.39	43.03	43.12
2798	AMEX	PSK	Wed, Oct 28, 2020	43.40	43.60	43.04	43.10
2797	AMEX	PSK	Tue, Oct 27, 2020	43.56	43.76	43.56	43.63
2796	AMEX	PSK	Mon, Oct 26, 2020	43.80	43.80	43.60	43.60
2795	AMEX	PSK	Fri, Oct 23, 2020	43.64	43.86	43.57	43.86
2794	AMEX	PSK	Thu, Oct 22, 2020	43.36	43.59	43.36	43.58
2793	AMEX	PSK	Wed, Oct 21, 2020	43.63	43.70	43.31	43.37
2792	AMEX	PSK	Tue, Oct 20, 2020	43.60	43.71	43.59	43.63
2791	AMEX	PSK	Mon, Oct 19, 2020	43.77	43.77	43.49	43.51
2790	AMEX	PSK	Fri, Oct 16, 2020	43.97	43.97	43.64	43.70
2789	AMEX	PSK	Thu, Oct 15, 2020	43.65	43.88	43.65	43.82
2788	AMEX	PSK	Wed, Oct 14, 2020	43.85	43.97	43.76	43.86
2787	AMEX	PSK	Tue, Oct 13, 2020	43.88	43.97	43.78	43.96
2786	AMEX	PSK	Mon, Oct 12, 2020	43.90	43.90	43.75	43.84
2785	AMEX	PSK	Fri, Oct 9, 2020	43.85	43.90	43.71	43.84
2784	AMEX	PSK	Thu, Oct 8, 2020	43.94	43.94	43.84	43.88
2783	AMEX	PSK	Wed, Oct 7, 2020	43.90	43.90	43.76	43.85
2782	AMEX	PSK	Tue, Oct 6, 2020	43.77	43.83	43.63	43.75
2781	AMEX	PSK	Mon, Oct 5, 2020	43.72	43.74	43.62	43.73
2780	AMEX	PSK	Fri, Oct 2, 2020	43.27	43.61	43.25	43.56
2779	AMEX	PSK	Thu, Oct 1, 2020	43.29	43.56	43.24	43.56
2778	AMEX	PSK	Wed, Sep 30, 2020	43.55	43.64	43.40	43.29
2777	AMEX	PSK	Tue, Sep 29, 2020	43.67	43.67	43.51	43.55
2776	AMEX	PSK	Mon, Sep 28, 2020	43.66	43.69	43.60	43.67
2775	AMEX	PSK	Fri, Sep 25, 2020	42.89	43.50	42.89	43.41
2774	AMEX	PSK	Thu, Sep 24, 2020	42.94	43.07	42.72	42.94
2773	AMEX	PSK	Wed, Sep 23, 2020	43.52	43.55	42.90	42.99
2772	AMEX	PSK	Tue, Sep 22, 2020	43.49	43.51	43.36	43.44
2771	AMEX	PSK	Mon, Sep 21, 2020	43.31	43.36	43.17	43.36
2770	AMEX	PSK	Fri, Sep 18, 2020	43.67	43.67	43.32	43.52
2769	AMEX	PSK	Thu, Sep 17, 2020	43.50	43.73	43.50	43.59
2768	AMEX	PSK	Wed, Sep 16, 2020	43.75	43.80	43.68	43.74
2767	AMEX	PSK	Tue, Sep 15, 2020	43.61	43.72	43.56	43.70
2766	AMEX	PSK	Mon, Sep 14, 2020	43.55	43.61	43.51	43.56
2765	AMEX	PSK	Fri, Sep 11, 2020	43.49	43.55	43.33	43.41
2764	AMEX	PSK	Thu, Sep 10, 2020	43.32	43.53	43.28	43.39
2763	AMEX	PSK	Wed, Sep 9, 2020	43.17	43.34	43.11	43.32
2762	AMEX	PSK	Tue, Sep 8, 2020	43.16	43.33	43.03	43.09
2761	AMEX	PSK	Fri, Sep 4, 2020	43.44	43.47	43.07	43.34
2760	AMEX	PSK	Thu, Sep 3, 2020	43.60	43.63	43.36	43.42
2759	AMEX	PSK	Wed, Sep 2, 2020	43.76	43.76	43.56	43.65
2758	AMEX	PSK	Tue, Sep 1, 2020	43.76	43.76	43.60	43.64
2757	AMEX	PSK	Mon, Aug 31, 2020	43.70	43.88	43.70	43.64
2756	AMEX	PSK	Fri, Aug 28, 2020	43.89	43.96	43.78	43.78
2755	AMEX	PSK	Thu, Aug 27, 2020	43.89	43.97	43.87	43.91
2754	AMEX	PSK	Wed, Aug 26, 2020	43.90	43.95	43.78	43.91
2753	AMEX	PSK	Tue, Aug 25, 2020	43.84	43.86	43.78	43.85
2752	AMEX	PSK	Mon, Aug 24, 2020	43.86	43.88	43.76	43.83
2751	AMEX	PSK	Fri, Aug 21, 2020	43.80	43.81	43.74	43.78
2750	AMEX	PSK	Thu, Aug 20, 2020	43.67	43.80	43.67	43.76
2749	AMEX	PSK	Wed, Aug 19, 2020	43.60	43.76	43.60	43.74
2748	AMEX	PSK	Tue, Aug 18, 2020	43.55	43.70	43.52	43.69
2747	AMEX	PSK	Mon, Aug 17, 2020	43.55	43.55	43.45	43.53
2746	AMEX	PSK	Fri, Aug 14, 2020	43.50	43.50	43.32	43.49
2745	AMEX	PSK	Thu, Aug 13, 2020	43.37	43.47	43.33	43.42
2744	AMEX	PSK	Wed, Aug 12, 2020	43.22	43.47	43.22	43.35
2743	AMEX	PSK	Tue, Aug 11, 2020	43.37	43.37	43.17	43.27
2742	AMEX	PSK	Mon, Aug 10, 2020	43.23	43.32	43.18	43.27
2741	AMEX	PSK	Fri, Aug 7, 2020	43.00	43.19	43.00	43.16
2740	AMEX	PSK	Thu, Aug 6, 2020	43.19	43.24	43.03	43.05
2739	AMEX	PSK	Wed, Aug 5, 2020	43.10	43.30	43.10	43.19
2738	AMEX	PSK	Tue, Aug 4, 2020	43.14	43.21	43.07	43.18
2737	AMEX	PSK	Mon, Aug 3, 2020	43.36	43.36	43.20	43.22
2736	AMEX	PSK	Fri, Jul 31, 2020	43.37	43.43	43.31	43.24
2735	AMEX	PSK	Thu, Jul 30, 2020	43.14	43.35	43.14	43.32
2734	AMEX	PSK	Wed, Jul 29, 2020	43.13	43.34	43.11	43.34
2733	AMEX	PSK	Tue, Jul 28, 2020	42.96	43.12	42.96	43.11
2732	AMEX	PSK	Mon, Jul 27, 2020	43.16	43.16	43.01	43.06
2731	AMEX	PSK	Fri, Jul 24, 2020	42.96	43.04	42.89	43.03
2730	AMEX	PSK	Thu, Jul 23, 2020	42.76	42.97	42.74	42.96
2729	AMEX	PSK	Wed, Jul 22, 2020	42.75	42.85	42.75	42.85
2728	AMEX	PSK	Tue, Jul 21, 2020	42.74	42.85	42.69	42.85
2727	AMEX	PSK	Mon, Jul 20, 2020	42.53	42.69	42.48	42.69
2726	AMEX	PSK	Fri, Jul 17, 2020	42.56	42.58	42.42	42.52
2725	AMEX	PSK	Thu, Jul 16, 2020	42.30	42.46	42.11	42.40
2724	AMEX	PSK	Wed, Jul 15, 2020	42.02	42.27	42.02	42.26
2723	AMEX	PSK	Tue, Jul 14, 2020	41.86	42.11	41.66	41.97
2722	AMEX	PSK	Mon, Jul 13, 2020	42.41	42.41	41.97	42.05
2721	AMEX	PSK	Fri, Jul 10, 2020	42.13	42.23	42.03	42.13
2720	AMEX	PSK	Thu, Jul 9, 2020	42.03	42.07	41.84	42.00
2719	AMEX	PSK	Wed, Jul 8, 2020	41.87	42.18	41.83	41.93
2718	AMEX	PSK	Tue, Jul 7, 2020	41.83	41.94	41.79	41.87
2717	AMEX	PSK	Mon, Jul 6, 2020	41.90	41.97	41.77	41.79
2716	AMEX	PSK	Thu, Jul 2, 2020	41.74	41.86	41.71	41.81
2715	AMEX	PSK	Wed, Jul 1, 2020	41.64	41.81	41.48	41.62
2714	AMEX	PSK	Tue, Jun 30, 2020	41.83	41.88	41.64	41.67
2713	AMEX	PSK	Mon, Jun 29, 2020	41.78	41.81	41.67	41.78
2712	AMEX	PSK	Fri, Jun 26, 2020	41.95	41.95	41.69	41.70
2711	AMEX	PSK	Thu, Jun 25, 2020	41.84	41.98	41.73	41.90
2710	AMEX	PSK	Wed, Jun 24, 2020	42.01	42.04	41.71	41.88
2709	AMEX	PSK	Tue, Jun 23, 2020	42.22	42.22	41.85	42.06
2708	AMEX	PSK	Mon, Jun 22, 2020	42.30	42.30	41.81	42.00
2707	AMEX	PSK	Fri, Jun 19, 2020	42.19	42.33	42.15	42.21
2706	AMEX	PSK	Thu, Jun 18, 2020	42.02	42.21	42.02	42.18
2705	AMEX	PSK	Wed, Jun 17, 2020	42.19	42.39	42.12	42.18
2704	AMEX	PSK	Tue, Jun 16, 2020	42.19	42.20	41.93	42.12
2703	AMEX	PSK	Mon, Jun 15, 2020	41.40	41.86	41.00	41.76
2702	AMEX	PSK	Fri, Jun 12, 2020	42.12	42.17	41.61	41.61
2701	AMEX	PSK	Thu, Jun 11, 2020	42.11	42.27	41.64	41.74
2700	AMEX	PSK	Wed, Jun 10, 2020	42.57	42.75	42.39	42.51
2699	AMEX	PSK	Tue, Jun 9, 2020	42.50	42.66	42.23	42.60
2698	AMEX	PSK	Mon, Jun 8, 2020	42.50	42.71	42.50	42.68
2697	AMEX	PSK	Fri, Jun 5, 2020	42.63	42.71	42.47	42.51
2696	AMEX	PSK	Thu, Jun 4, 2020	42.37	42.52	42.37	42.48
2695	AMEX	PSK	Wed, Jun 3, 2020	42.50	42.51	42.36	42.44
2694	AMEX	PSK	Tue, Jun 2, 2020	42.32	42.44	42.28	42.35
2693	AMEX	PSK	Mon, Jun 1, 2020	42.28	42.33	42.13	42.33
2692	AMEX	PSK	Fri, May 29, 2020	42.02	42.41	42.02	42.18
2691	AMEX	PSK	Thu, May 28, 2020	42.14	42.38	42.10	42.22
2690	AMEX	PSK	Wed, May 27, 2020	42.08	42.19	41.87	42.10
2689	AMEX	PSK	Tue, May 26, 2020	42.32	42.32	41.90	41.90
2688	AMEX	PSK	Fri, May 22, 2020	41.75	41.77	41.57	41.74
2687	AMEX	PSK	Thu, May 21, 2020	41.42	41.71	41.42	41.66
2686	AMEX	PSK	Wed, May 20, 2020	41.50	41.61	41.43	41.56
2685	AMEX	PSK	Tue, May 19, 2020	41.21	41.50	41.21	41.44
2684	AMEX	PSK	Mon, May 18, 2020	41.45	41.49	41.23	41.31
2683	AMEX	PSK	Fri, May 15, 2020	41.03	41.22	40.91	41.14
2682	AMEX	PSK	Thu, May 14, 2020	41.20	41.41	40.52	41.21
2681	AMEX	PSK	Wed, May 13, 2020	41.62	41.70	41.30	41.31
2680	AMEX	PSK	Tue, May 12, 2020	41.91	41.91	41.68	41.74
2679	AMEX	PSK	Mon, May 11, 2020	41.71	41.87	41.55	41.87
2678	AMEX	PSK	Fri, May 8, 2020	41.74	41.80	41.58	41.71
2677	AMEX	PSK	Thu, May 7, 2020	41.64	41.96	41.53	41.60
2676	AMEX	PSK	Wed, May 6, 2020	41.69	41.69	41.41	41.59
2675	AMEX	PSK	Tue, May 5, 2020	41.77	41.87	41.52	41.61
2674	AMEX	PSK	Mon, May 4, 2020	41.41	41.76	41.41	41.67
2673	AMEX	PSK	Fri, May 1, 2020	41.36	41.78	41.36	41.59
2672	AMEX	PSK	Thu, Apr 30, 2020	41.86	42.11	41.80	41.83
2671	AMEX	PSK	Wed, Apr 29, 2020	41.84	42.06	41.66	42.06
2670	AMEX	PSK	Tue, Apr 28, 2020	41.70	41.95	41.60	41.71
2669	AMEX	PSK	Mon, Apr 27, 2020	41.73	41.81	41.44	41.73
2668	AMEX	PSK	Fri, Apr 24, 2020	41.66	41.66	41.39	41.65
2667	AMEX	PSK	Thu, Apr 23, 2020	41.05	41.58	41.02	41.56
2666	AMEX	PSK	Wed, Apr 22, 2020	41.86	41.86	41.10	41.10
2665	AMEX	PSK	Tue, Apr 21, 2020	40.80	41.43	40.33	41.14
2664	AMEX	PSK	Mon, Apr 20, 2020	41.50	41.68	41.35	41.57
2663	AMEX	PSK	Fri, Apr 17, 2020	41.92	41.92	41.44	41.82
2662	AMEX	PSK	Thu, Apr 16, 2020	41.05	41.45	40.97	41.28
2661	AMEX	PSK	Wed, Apr 15, 2020	40.34	41.63	40.34	41.18
2660	AMEX	PSK	Tue, Apr 14, 2020	41.59	41.59	41.03	41.25
2659	AMEX	PSK	Mon, Apr 13, 2020	41.38	41.60	40.30	41.10
2658	AMEX	PSK	Thu, Apr 9, 2020	40.78	41.76	40.35	41.68
2657	AMEX	PSK	Wed, Apr 8, 2020	39.52	40.77	39.51	40.09
2656	AMEX	PSK	Tue, Apr 7, 2020	39.01	39.54	38.71	39.44
2655	AMEX	PSK	Mon, Apr 6, 2020	37.55	38.60	37.55	38.38
2654	AMEX	PSK	Fri, Apr 3, 2020	37.38	37.77	36.99	37.30
2653	AMEX	PSK	Thu, Apr 2, 2020	37.65	37.86	36.78	37.56
2652	AMEX	PSK	Wed, Apr 1, 2020	37.98	38.34	37.13	37.55
2651	AMEX	PSK	Tue, Mar 31, 2020	39.01	39.60	39.00	39.01
2650	AMEX	PSK	Mon, Mar 30, 2020	38.99	39.55	38.45	39.25
2649	AMEX	PSK	Fri, Mar 27, 2020	39.20	39.97	38.21	38.80
2648	AMEX	PSK	Thu, Mar 26, 2020	38.11	39.97	38.11	39.55
2647	AMEX	PSK	Wed, Mar 25, 2020	35.33	39.38	35.33	38.02
2646	AMEX	PSK	Tue, Mar 24, 2020	33.38	36.14	33.38	35.43
2645	AMEX	PSK	Mon, Mar 23, 2020	33.94	34.20	31.02	32.68
2644	AMEX	PSK	Fri, Mar 20, 2020	33.66	36.18	33.66	34.27
2643	AMEX	PSK	Thu, Mar 19, 2020	29.85	34.24	28.83	33.53
2642	AMEX	PSK	Wed, Mar 18, 2020	36.38	36.88	29.72	31.08
2641	AMEX	PSK	Tue, Mar 17, 2020	37.75	38.32	37.15	37.48
2640	AMEX	PSK	Mon, Mar 16, 2020	38.11	40.00	36.86	38.00
2639	AMEX	PSK	Fri, Mar 13, 2020	39.26	40.38	39.00	40.20
2638	AMEX	PSK	Thu, Mar 12, 2020	40.90	41.10	38.70	38.77
2637	AMEX	PSK	Wed, Mar 11, 2020	42.07	42.25	41.84	41.87
2636	AMEX	PSK	Tue, Mar 10, 2020	42.64	42.74	41.91	42.53
2635	AMEX	PSK	Mon, Mar 9, 2020	42.46	42.50	41.34	42.10
2634	AMEX	PSK	Fri, Mar 6, 2020	43.18	43.40	43.02	43.15
2633	AMEX	PSK	Thu, Mar 5, 2020	43.63	43.99	43.51	43.54
2632	AMEX	PSK	Wed, Mar 4, 2020	43.59	44.03	43.57	44.03
2631	AMEX	PSK	Tue, Mar 3, 2020	43.18	43.82	43.18	43.26
2630	AMEX	PSK	Mon, Mar 2, 2020	42.65	43.23	42.65	43.14
2629	AMEX	PSK	Fri, Feb 28, 2020	43.02	43.26	42.60	42.77
2628	AMEX	PSK	Thu, Feb 27, 2020	43.40	43.53	43.10	43.30
2627	AMEX	PSK	Wed, Feb 26, 2020	43.52	43.90	43.35	43.58
2626	AMEX	PSK	Tue, Feb 25, 2020	43.96	44.14	43.48	43.52
2625	AMEX	PSK	Mon, Feb 24, 2020	44.09	44.26	43.89	43.91
2624	AMEX	PSK	Fri, Feb 21, 2020	44.32	44.47	44.25	44.27
2623	AMEX	PSK	Thu, Feb 20, 2020	44.34	44.44	44.28	44.33
2622	AMEX	PSK	Wed, Feb 19, 2020	44.51	44.59	44.32	44.34
2621	AMEX	PSK	Tue, Feb 18, 2020	44.51	44.65	44.50	44.54
2620	AMEX	PSK	Fri, Feb 14, 2020	44.47	44.58	44.46	44.49
2619	AMEX	PSK	Thu, Feb 13, 2020	44.62	44.62	44.46	44.55
2618	AMEX	PSK	Wed, Feb 12, 2020	44.68	44.70	44.51	44.66
2617	AMEX	PSK	Tue, Feb 11, 2020	44.59	44.71	44.58	44.62
2616	AMEX	PSK	Mon, Feb 10, 2020	44.53	44.65	44.53	44.65
2615	AMEX	PSK	Fri, Feb 7, 2020	44.54	44.66	44.45	44.60
2614	AMEX	PSK	Thu, Feb 6, 2020	44.38	44.50	44.35	44.50
2613	AMEX	PSK	Wed, Feb 5, 2020	44.47	44.48	44.37	44.40
2612	AMEX	PSK	Tue, Feb 4, 2020	44.37	44.41	44.32	44.37
2611	AMEX	PSK	Mon, Feb 3, 2020	44.32	44.60	44.13	44.30
2610	AMEX	PSK	Fri, Jan 31, 2020	44.48	44.55	44.15	44.43
2609	AMEX	PSK	Thu, Jan 30, 2020	44.38	44.46	44.38	44.46
2608	AMEX	PSK	Wed, Jan 29, 2020	44.35	44.43	44.30	44.40
2607	AMEX	PSK	Tue, Jan 28, 2020	44.31	44.38	44.22	44.29
2606	AMEX	PSK	Mon, Jan 27, 2020	44.25	44.35	44.25	44.31
2605	AMEX	PSK	Fri, Jan 24, 2020	44.38	44.38	44.27	44.36
2604	AMEX	PSK	Thu, Jan 23, 2020	44.32	44.40	44.32	44.39
2603	AMEX	PSK	Wed, Jan 22, 2020	44.39	44.42	44.36	44.36
2602	AMEX	PSK	Tue, Jan 21, 2020	44.50	44.53	44.33	44.41
2601	AMEX	PSK	Fri, Jan 17, 2020	44.45	44.55	44.41	44.52
2600	AMEX	PSK	Thu, Jan 16, 2020	44.50	44.53	44.43	44.48
2599	AMEX	PSK	Wed, Jan 15, 2020	44.53	44.55	44.40	44.44
2598	AMEX	PSK	Tue, Jan 14, 2020	44.47	44.55	44.41	44.50
2597	AMEX	PSK	Mon, Jan 13, 2020	44.46	44.53	44.42	44.53
2596	AMEX	PSK	Fri, Jan 10, 2020	44.40	44.48	44.35	44.46
2595	AMEX	PSK	Thu, Jan 9, 2020	44.37	44.41	44.30	44.39
2594	AMEX	PSK	Wed, Jan 8, 2020	44.36	44.39	44.28	44.37
2593	AMEX	PSK	Tue, Jan 7, 2020	44.30	44.37	44.24	44.28
2592	AMEX	PSK	Mon, Jan 6, 2020	44.22	44.39	44.22	44.36
2591	AMEX	PSK	Fri, Jan 3, 2020	44.33	44.43	44.28	44.36
2590	AMEX	PSK	Thu, Jan 2, 2020	44.03	44.31	44.02	44.30
2589	AMEX	PSK	Tue, Dec 31, 2019	43.98	44.01	43.88	44.01
2588	AMEX	PSK	Mon, Dec 30, 2019	44.05	44.11	43.87	44.00
2587	AMEX	PSK	Fri, Dec 27, 2019	44.20	44.20	44.03	44.07
2586	AMEX	PSK	Thu, Dec 26, 2019	44.12	44.12	44.01	44.06
2585	AMEX	PSK	Tue, Dec 24, 2019	43.93	44.06	43.93	44.01
2584	AMEX	PSK	Mon, Dec 23, 2019	43.85	43.97	43.81	43.93
2583	AMEX	PSK	Fri, Dec 20, 2019	43.83	43.93	43.81	43.85
2582	AMEX	PSK	Thu, Dec 19, 2019	44.03	44.15	43.93	43.86
2581	AMEX	PSK	Wed, Dec 18, 2019	44.07	44.07	43.99	44.05
2580	AMEX	PSK	Tue, Dec 17, 2019	43.87	43.99	43.50	43.98
2579	AMEX	PSK	Mon, Dec 16, 2019	43.82	43.88	43.77	43.87
2578	AMEX	PSK	Fri, Dec 13, 2019	43.57	43.81	43.57	43.77
2577	AMEX	PSK	Thu, Dec 12, 2019	43.52	43.66	43.38	43.56
2576	AMEX	PSK	Wed, Dec 11, 2019	43.37	43.50	43.36	43.50
2575	AMEX	PSK	Tue, Dec 10, 2019	43.29	43.39	43.24	43.32
2574	AMEX	PSK	Mon, Dec 9, 2019	43.23	43.40	43.23	43.27
2573	AMEX	PSK	Fri, Dec 6, 2019	43.20	43.33	43.20	43.30
2572	AMEX	PSK	Thu, Dec 5, 2019	43.32	43.33	43.15	43.20
2571	AMEX	PSK	Wed, Dec 4, 2019	43.23	43.34	43.22	43.24
2570	AMEX	PSK	Tue, Dec 3, 2019	43.22	43.25	43.11	43.23
2569	AMEX	PSK	Mon, Dec 2, 2019	43.46	43.46	43.12	43.17
2568	AMEX	PSK	Fri, Nov 29, 2019	43.67	43.67	43.48	43.55
2567	AMEX	PSK	Wed, Nov 27, 2019	43.75	43.80	43.65	43.67
2566	AMEX	PSK	Tue, Nov 26, 2019	43.77	43.83	43.70	43.75
2565	AMEX	PSK	Mon, Nov 25, 2019	43.75	43.79	43.70	43.74
2564	AMEX	PSK	Fri, Nov 22, 2019	43.77	43.85	43.68	43.74
2563	AMEX	PSK	Thu, Nov 21, 2019	43.70	43.79	43.68	43.73
2562	AMEX	PSK	Wed, Nov 20, 2019	43.73	43.82	43.72	43.78
2561	AMEX	PSK	Tue, Nov 19, 2019	43.89	43.92	43.72	43.80
2560	AMEX	PSK	Mon, Nov 18, 2019	43.79	43.88	43.75	43.78
2559	AMEX	PSK	Fri, Nov 15, 2019	43.93	43.93	43.81	43.82
2558	AMEX	PSK	Thu, Nov 14, 2019	43.75	43.87	43.75	43.77
2557	AMEX	PSK	Wed, Nov 13, 2019	43.69	43.76	43.67	43.76
2556	AMEX	PSK	Tue, Nov 12, 2019	43.51	43.62	43.44	43.60
2555	AMEX	PSK	Mon, Nov 11, 2019	43.55	43.58	43.41	43.44
2554	AMEX	PSK	Fri, Nov 8, 2019	43.45	43.64	43.43	43.56
2553	AMEX	PSK	Thu, Nov 7, 2019	43.75	43.81	43.43	43.45
2552	AMEX	PSK	Wed, Nov 6, 2019	43.78	43.90	43.72	43.76
2551	AMEX	PSK	Tue, Nov 5, 2019	43.86	43.90	43.71	43.75
2550	AMEX	PSK	Mon, Nov 4, 2019	43.96	43.99	43.86	43.91
2549	AMEX	PSK	Fri, Nov 1, 2019	44.00	44.13	43.83	43.91
2548	AMEX	PSK	Thu, Oct 31, 2019	44.13	44.25	44.13	43.99
2547	AMEX	PSK	Wed, Oct 30, 2019	44.12	44.19	44.06	44.18
2546	AMEX	PSK	Tue, Oct 29, 2019	44.31	44.32	44.13	44.14
2545	AMEX	PSK	Mon, Oct 28, 2019	44.36	44.39	44.28	44.32
2544	AMEX	PSK	Fri, Oct 25, 2019	44.38	44.40	44.31	44.36
2543	AMEX	PSK	Thu, Oct 24, 2019	44.32	44.40	44.30	44.38
2542	AMEX	PSK	Wed, Oct 23, 2019	44.27	44.38	44.27	44.37
2541	AMEX	PSK	Tue, Oct 22, 2019	44.20	44.30	44.20	44.30
2540	AMEX	PSK	Mon, Oct 21, 2019	44.20	44.30	44.20	44.24
2539	AMEX	PSK	Fri, Oct 18, 2019	44.24	44.36	44.23	44.24
2538	AMEX	PSK	Thu, Oct 17, 2019	44.40	44.40	44.25	44.32
2537	AMEX	PSK	Wed, Oct 16, 2019	44.23	44.38	44.20	44.38
2536	AMEX	PSK	Tue, Oct 15, 2019	44.30	44.34	44.20	44.28
2535	AMEX	PSK	Mon, Oct 14, 2019	44.12	44.32	44.10	44.29
2534	AMEX	PSK	Fri, Oct 11, 2019	44.09	44.16	43.97	44.08
2533	AMEX	PSK	Thu, Oct 10, 2019	44.02	44.06	43.98	44.06
2532	AMEX	PSK	Wed, Oct 9, 2019	44.00	44.04	43.94	44.02
2531	AMEX	PSK	Tue, Oct 8, 2019	43.97	44.07	43.84	43.99
2530	AMEX	PSK	Mon, Oct 7, 2019	44.00	44.04	43.94	44.00
2529	AMEX	PSK	Fri, Oct 4, 2019	44.00	44.08	43.94	44.00
2528	AMEX	PSK	Thu, Oct 3, 2019	43.91	44.00	43.85	43.99
2527	AMEX	PSK	Wed, Oct 2, 2019	43.99	44.04	43.80	44.00
2526	AMEX	PSK	Tue, Oct 1, 2019	43.96	44.10	43.96	43.99
2525	AMEX	PSK	Mon, Sep 30, 2019	44.20	44.20	44.15	43.96
2524	AMEX	PSK	Fri, Sep 27, 2019	44.11	44.20	44.09	44.18
2523	AMEX	PSK	Thu, Sep 26, 2019	44.11	44.16	44.03	44.12
2522	AMEX	PSK	Wed, Sep 25, 2019	44.12	44.14	44.06	44.12
2521	AMEX	PSK	Tue, Sep 24, 2019	44.16	44.20	44.08	44.13
2520	AMEX	PSK	Mon, Sep 23, 2019	43.96	44.18	43.80	44.13
2519	AMEX	PSK	Fri, Sep 20, 2019	44.02	44.07	43.92	44.03
2518	AMEX	PSK	Thu, Sep 19, 2019	43.85	43.99	43.85	43.94
2517	AMEX	PSK	Wed, Sep 18, 2019	43.69	43.84	43.63	43.83
2516	AMEX	PSK	Tue, Sep 17, 2019	43.56	43.70	43.50	43.70
2515	AMEX	PSK	Mon, Sep 16, 2019	43.35	43.53	43.35	43.53
2514	AMEX	PSK	Fri, Sep 13, 2019	43.88	43.93	43.15	43.42
2513	AMEX	PSK	Thu, Sep 12, 2019	43.86	43.89	43.73	43.85
2512	AMEX	PSK	Wed, Sep 11, 2019	43.83	43.90	43.75	43.75
2511	AMEX	PSK	Tue, Sep 10, 2019	44.07	44.11	43.80	43.86
2510	AMEX	PSK	Mon, Sep 9, 2019	44.15	44.15	44.02	44.08
2509	AMEX	PSK	Fri, Sep 6, 2019	44.09	44.12	44.02	44.11
2508	AMEX	PSK	Thu, Sep 5, 2019	44.10	44.16	43.97	44.08
2507	AMEX	PSK	Wed, Sep 4, 2019	44.04	44.09	43.95	44.08
2506	AMEX	PSK	Tue, Sep 3, 2019	43.92	43.98	43.89	43.91
2505	AMEX	PSK	Fri, Aug 30, 2019	44.16	44.20	44.06	44.13
2504	AMEX	PSK	Thu, Aug 29, 2019	44.25	44.27	44.10	44.10
2503	AMEX	PSK	Wed, Aug 28, 2019	44.08	44.20	44.08	44.16
2502	AMEX	PSK	Tue, Aug 27, 2019	44.09	44.11	43.98	44.07
2501	AMEX	PSK	Mon, Aug 26, 2019	44.06	44.09	44.00	44.07
2500	AMEX	PSK	Fri, Aug 23, 2019	44.21	44.21	44.07	44.07
2499	AMEX	PSK	Thu, Aug 22, 2019	44.24	44.24	44.08	44.19
2498	AMEX	PSK	Wed, Aug 21, 2019	44.10	44.14	44.03	44.13
2497	AMEX	PSK	Tue, Aug 20, 2019	43.97	44.05	43.93	44.04
2496	AMEX	PSK	Mon, Aug 19, 2019	44.09	44.12	43.92	43.92
2495	AMEX	PSK	Fri, Aug 16, 2019	44.06	44.10	43.90	43.98
2494	AMEX	PSK	Thu, Aug 15, 2019	43.89	44.09	43.76	44.01
2493	AMEX	PSK	Wed, Aug 14, 2019	43.67	43.98	43.62	43.88
2492	AMEX	PSK	Tue, Aug 13, 2019	43.63	43.81	43.59	43.80
2491	AMEX	PSK	Mon, Aug 12, 2019	43.48	43.66	43.48	43.64
2490	AMEX	PSK	Fri, Aug 9, 2019	43.45	43.58	43.42	43.58
2489	AMEX	PSK	Thu, Aug 8, 2019	43.38	43.46	43.35	43.45
2488	AMEX	PSK	Wed, Aug 7, 2019	43.44	43.45	43.31	43.34
2487	AMEX	PSK	Tue, Aug 6, 2019	43.47	43.48	43.37	43.46
2486	AMEX	PSK	Mon, Aug 5, 2019	43.65	43.80	43.30	43.39
2485	AMEX	PSK	Fri, Aug 2, 2019	43.70	43.75	43.54	43.74
2484	AMEX	PSK	Thu, Aug 1, 2019	43.72	43.84	43.64	43.69
2483	AMEX	PSK	Wed, Jul 31, 2019	43.88	43.95	43.80	43.74
2482	AMEX	PSK	Tue, Jul 30, 2019	43.88	43.91	43.81	43.82
2481	AMEX	PSK	Mon, Jul 29, 2019	43.72	43.93	43.72	43.87
2480	AMEX	PSK	Fri, Jul 26, 2019	43.74	43.77	43.71	43.77
2479	AMEX	PSK	Thu, Jul 25, 2019	43.80	43.86	43.66	43.71
2478	AMEX	PSK	Wed, Jul 24, 2019	43.69	43.85	43.69	43.85
2477	AMEX	PSK	Tue, Jul 23, 2019	43.68	43.72	43.66	43.69
2476	AMEX	PSK	Mon, Jul 22, 2019	43.64	43.71	43.63	43.68
2475	AMEX	PSK	Fri, Jul 19, 2019	43.76	43.76	43.59	43.63
2474	AMEX	PSK	Thu, Jul 18, 2019	43.53	43.62	43.53	43.62
2473	AMEX	PSK	Wed, Jul 17, 2019	43.40	43.58	43.36	43.58
2472	AMEX	PSK	Tue, Jul 16, 2019	43.34	43.40	43.33	43.40
2471	AMEX	PSK	Mon, Jul 15, 2019	43.39	43.39	43.29	43.35
2470	AMEX	PSK	Fri, Jul 12, 2019	43.30	43.31	43.27	43.31
2469	AMEX	PSK	Thu, Jul 11, 2019	43.33	43.33	43.24	43.28
2468	AMEX	PSK	Wed, Jul 10, 2019	43.32	43.32	43.12	43.27
2467	AMEX	PSK	Tue, Jul 9, 2019	43.23	43.23	43.14	43.19
2466	AMEX	PSK	Mon, Jul 8, 2019	43.10	43.15	43.04	43.15
2465	AMEX	PSK	Fri, Jul 5, 2019	43.18	43.20	43.05	43.19
2464	AMEX	PSK	Wed, Jul 3, 2019	43.20	43.24	43.18	43.22
2463	AMEX	PSK	Tue, Jul 2, 2019	43.04	43.16	42.95	43.14
2462	AMEX	PSK	Mon, Jul 1, 2019	43.04	43.21	42.96	42.97
2461	AMEX	PSK	Fri, Jun 28, 2019	43.26	43.26	43.18	43.21
2460	AMEX	PSK	Thu, Jun 27, 2019	43.27	43.28	43.14	43.18
2459	AMEX	PSK	Wed, Jun 26, 2019	43.26	43.26	43.17	43.19
2458	AMEX	PSK	Tue, Jun 25, 2019	43.34	43.34	43.20	43.23
2457	AMEX	PSK	Mon, Jun 24, 2019	43.38	43.38	43.19	43.27
2456	AMEX	PSK	Fri, Jun 21, 2019	43.35	43.45	43.26	43.34
2455	AMEX	PSK	Thu, Jun 20, 2019	43.50	43.50	43.31	43.35
2454	AMEX	PSK	Wed, Jun 19, 2019	43.25	43.32	43.25	43.32
2453	AMEX	PSK	Tue, Jun 18, 2019	43.17	43.34	43.17	43.29
2452	AMEX	PSK	Mon, Jun 17, 2019	43.18	43.20	43.12	43.18
2451	AMEX	PSK	Fri, Jun 14, 2019	43.09	43.11	43.00	43.09
2450	AMEX	PSK	Thu, Jun 13, 2019	43.06	43.06	42.98	43.05
2449	AMEX	PSK	Wed, Jun 12, 2019	42.99	43.05	42.95	42.98
2448	AMEX	PSK	Tue, Jun 11, 2019	43.19	43.19	42.92	43.00
2447	AMEX	PSK	Mon, Jun 10, 2019	43.00	43.08	43.00	43.03
2446	AMEX	PSK	Fri, Jun 7, 2019	42.93	43.00	42.91	43.00
2445	AMEX	PSK	Thu, Jun 6, 2019	42.93	42.93	42.85	42.89
2444	AMEX	PSK	Wed, Jun 5, 2019	42.92	42.93	42.85	42.90
2443	AMEX	PSK	Tue, Jun 4, 2019	42.88	42.92	42.77	42.92
2442	AMEX	PSK	Mon, Jun 3, 2019	43.00	43.00	42.69	42.78
2441	AMEX	PSK	Fri, May 31, 2019	42.92	42.99	42.90	42.72
2440	AMEX	PSK	Thu, May 30, 2019	42.95	43.00	42.91	43.00
2439	AMEX	PSK	Wed, May 29, 2019	42.82	42.94	42.82	42.91
2438	AMEX	PSK	Tue, May 28, 2019	42.87	42.92	42.87	42.89
2437	AMEX	PSK	Fri, May 24, 2019	42.82	42.90	42.80	42.90
2436	AMEX	PSK	Thu, May 23, 2019	42.82	42.83	42.72	42.77
2435	AMEX	PSK	Wed, May 22, 2019	42.84	42.86	42.76	42.81
2434	AMEX	PSK	Tue, May 21, 2019	42.66	42.80	42.66	42.76
2433	AMEX	PSK	Mon, May 20, 2019	42.80	42.89	42.65	42.66
2432	AMEX	PSK	Fri, May 17, 2019	42.94	42.94	42.80	42.85
2431	AMEX	PSK	Thu, May 16, 2019	42.91	42.95	42.82	42.90
2430	AMEX	PSK	Wed, May 15, 2019	42.67	42.84	42.60	42.80
2429	AMEX	PSK	Tue, May 14, 2019	42.58	42.70	42.54	42.68
2428	AMEX	PSK	Mon, May 13, 2019	42.63	42.63	42.50	42.56
2427	AMEX	PSK	Fri, May 10, 2019	42.56	42.66	42.55	42.66
2426	AMEX	PSK	Thu, May 9, 2019	42.57	42.63	42.44	42.60
2425	AMEX	PSK	Wed, May 8, 2019	42.60	42.63	42.55	42.60
2424	AMEX	PSK	Tue, May 7, 2019	42.55	42.65	42.48	42.54
2423	AMEX	PSK	Mon, May 6, 2019	42.53	42.65	42.53	42.64
2422	AMEX	PSK	Fri, May 3, 2019	42.78	42.78	42.58	42.63
2421	AMEX	PSK	Thu, May 2, 2019	42.70	42.82	42.62	42.66
2420	AMEX	PSK	Wed, May 1, 2019	42.56	42.72	42.54	42.65
2419	AMEX	PSK	Tue, Apr 30, 2019	42.88	42.88	42.77	42.59
2418	AMEX	PSK	Mon, Apr 29, 2019	42.72	42.86	42.70	42.83
2417	AMEX	PSK	Fri, Apr 26, 2019	42.75	42.83	42.68	42.75
2416	AMEX	PSK	Thu, Apr 25, 2019	42.92	42.92	42.70	42.77
2415	AMEX	PSK	Wed, Apr 24, 2019	42.84	42.90	42.81	42.86
2414	AMEX	PSK	Tue, Apr 23, 2019	42.75	42.84	42.73	42.82
2413	AMEX	PSK	Mon, Apr 22, 2019	42.78	42.80	42.69	42.75
2412	AMEX	PSK	Thu, Apr 18, 2019	42.85	42.85	42.74	42.80
2411	AMEX	PSK	Wed, Apr 17, 2019	42.89	42.89	42.76	42.82
2410	AMEX	PSK	Tue, Apr 16, 2019	42.76	42.85	42.76	42.85
2409	AMEX	PSK	Mon, Apr 15, 2019	42.75	42.76	42.71	42.76
2408	AMEX	PSK	Fri, Apr 12, 2019	42.70	42.76	42.67	42.73
2407	AMEX	PSK	Thu, Apr 11, 2019	42.74	42.74	42.62	42.67
2406	AMEX	PSK	Wed, Apr 10, 2019	42.68	42.70	42.60	42.65
2405	AMEX	PSK	Tue, Apr 9, 2019	42.70	42.75	42.54	42.60
2404	AMEX	PSK	Mon, Apr 8, 2019	42.79	42.83	42.70	42.73
2403	AMEX	PSK	Fri, Apr 5, 2019	42.86	42.86	42.78	42.84
2402	AMEX	PSK	Thu, Apr 4, 2019	42.68	42.78	42.68	42.78
2401	AMEX	PSK	Wed, Apr 3, 2019	42.67	42.72	42.66	42.72
2400	AMEX	PSK	Tue, Apr 2, 2019	42.73	42.73	42.53	42.65
2399	AMEX	PSK	Mon, Apr 1, 2019	42.63	42.71	42.46	42.71
2398	AMEX	PSK	Fri, Mar 29, 2019	42.65	42.68	42.50	42.48
2397	AMEX	PSK	Thu, Mar 28, 2019	42.45	42.53	42.45	42.50
2396	AMEX	PSK	Wed, Mar 27, 2019	42.42	42.48	42.35	42.42
2395	AMEX	PSK	Tue, Mar 26, 2019	42.39	42.54	42.35	42.42
2394	AMEX	PSK	Mon, Mar 25, 2019	42.46	42.51	42.36	42.36
2393	AMEX	PSK	Fri, Mar 22, 2019	42.55	42.56	42.44	42.51
2392	AMEX	PSK	Thu, Mar 21, 2019	42.50	42.59	42.49	42.59
2391	AMEX	PSK	Wed, Mar 20, 2019	42.61	42.61	42.30	42.48
2390	AMEX	PSK	Tue, Mar 19, 2019	42.75	42.75	42.45	42.52
2389	AMEX	PSK	Mon, Mar 18, 2019	42.77	42.77	42.62	42.64
2388	AMEX	PSK	Fri, Mar 15, 2019	42.69	42.73	42.61	42.67
2387	AMEX	PSK	Thu, Mar 14, 2019	42.54	42.61	42.51	42.59
2386	AMEX	PSK	Wed, Mar 13, 2019	42.52	42.65	42.44	42.54
2385	AMEX	PSK	Tue, Mar 12, 2019	42.34	42.53	42.34	42.53
2384	AMEX	PSK	Mon, Mar 11, 2019	42.43	42.52	42.34	42.38
2383	AMEX	PSK	Fri, Mar 8, 2019	42.34	42.55	42.23	42.44
2382	AMEX	PSK	Thu, Mar 7, 2019	42.49	42.66	42.32	42.36
2381	AMEX	PSK	Wed, Mar 6, 2019	42.48	42.55	42.32	42.54
2380	AMEX	PSK	Tue, Mar 5, 2019	42.36	42.40	42.24	42.40
2379	AMEX	PSK	Mon, Mar 4, 2019	42.50	42.64	42.24	42.38
2378	AMEX	PSK	Fri, Mar 1, 2019	42.23	42.40	42.23	42.40
2377	AMEX	PSK	Thu, Feb 28, 2019	42.28	42.37	42.23	42.10
2376	AMEX	PSK	Wed, Feb 27, 2019	42.28	42.31	42.19	42.28
2375	AMEX	PSK	Tue, Feb 26, 2019	42.38	42.38	42.19	42.29
2374	AMEX	PSK	Mon, Feb 25, 2019	42.22	42.32	42.21	42.29
2373	AMEX	PSK	Fri, Feb 22, 2019	42.15	42.29	42.15	42.25
2372	AMEX	PSK	Thu, Feb 21, 2019	42.33	42.33	42.11	42.19
2371	AMEX	PSK	Wed, Feb 20, 2019	42.36	42.39	42.19	42.26
2370	AMEX	PSK	Tue, Feb 19, 2019	42.21	42.28	42.19	42.26
2369	AMEX	PSK	Fri, Feb 15, 2019	42.28	42.28	42.04	42.21
2368	AMEX	PSK	Thu, Feb 14, 2019	42.10	42.12	41.91	42.07
2367	AMEX	PSK	Wed, Feb 13, 2019	41.86	42.03	41.85	42.01
2366	AMEX	PSK	Tue, Feb 12, 2019	41.89	41.91	41.70	41.90
2365	AMEX	PSK	Mon, Feb 11, 2019	41.67	41.76	41.61	41.73
2364	AMEX	PSK	Fri, Feb 8, 2019	41.58	41.70	41.53	41.67
2363	AMEX	PSK	Thu, Feb 7, 2019	41.64	41.93	41.54	41.59
2362	AMEX	PSK	Wed, Feb 6, 2019	41.90	41.92	41.62	41.73
2361	AMEX	PSK	Tue, Feb 5, 2019	41.89	41.93	41.79	41.84
2360	AMEX	PSK	Mon, Feb 4, 2019	41.89	41.91	41.68	41.74
2359	AMEX	PSK	Fri, Feb 1, 2019	41.84	41.91	41.61	41.82
2358	AMEX	PSK	Thu, Jan 31, 2019	41.73	42.00	41.73	41.77
2357	AMEX	PSK	Wed, Jan 30, 2019	41.75	41.84	41.55	41.81
2356	AMEX	PSK	Tue, Jan 29, 2019	41.62	41.71	41.53	41.60
2355	AMEX	PSK	Mon, Jan 28, 2019	41.40	41.61	41.32	41.51
2354	AMEX	PSK	Fri, Jan 25, 2019	41.30	41.52	41.28	41.45
2353	AMEX	PSK	Thu, Jan 24, 2019	41.13	41.30	41.08	41.28
2352	AMEX	PSK	Wed, Jan 23, 2019	41.21	41.27	41.02	41.12
2351	AMEX	PSK	Tue, Jan 22, 2019	41.27	41.28	41.12	41.15
2350	AMEX	PSK	Fri, Jan 18, 2019	41.19	41.33	41.06	41.33
2349	AMEX	PSK	Thu, Jan 17, 2019	40.95	41.16	40.87	41.10
2348	AMEX	PSK	Wed, Jan 16, 2019	41.19	41.21	40.97	40.97
2347	AMEX	PSK	Tue, Jan 15, 2019	41.07	41.22	41.03	41.07
2346	AMEX	PSK	Mon, Jan 14, 2019	41.12	41.22	40.98	41.12
2345	AMEX	PSK	Fri, Jan 11, 2019	40.86	41.14	40.86	41.14
2344	AMEX	PSK	Thu, Jan 10, 2019	40.90	40.93	40.62	40.88
2343	AMEX	PSK	Wed, Jan 9, 2019	40.90	40.95	40.63	40.82
2342	AMEX	PSK	Tue, Jan 8, 2019	40.92	40.98	40.67	40.88
2341	AMEX	PSK	Mon, Jan 7, 2019	40.83	41.02	40.76	40.81
2340	AMEX	PSK	Fri, Jan 4, 2019	40.42	40.72	40.42	40.66
2339	AMEX	PSK	Thu, Jan 3, 2019	40.00	40.27	39.95	40.22
2338	AMEX	PSK	Wed, Jan 2, 2019	39.50	40.11	39.41	40.03
2337	AMEX	PSK	Mon, Dec 31, 2018	39.30	39.60	39.30	39.56
2336	AMEX	PSK	Fri, Dec 28, 2018	38.61	39.25	38.61	39.21
2335	AMEX	PSK	Thu, Dec 27, 2018	38.75	38.90	38.53	38.72
2334	AMEX	PSK	Wed, Dec 26, 2018	38.83	38.96	38.71	38.90
2333	AMEX	PSK	Mon, Dec 24, 2018	38.95	39.09	38.55	38.67
2332	AMEX	PSK	Fri, Dec 21, 2018	38.86	39.10	38.86	38.97
2331	AMEX	PSK	Thu, Dec 20, 2018	39.25	39.42	38.79	39.01
2330	AMEX	PSK	Wed, Dec 19, 2018	39.40	39.64	39.23	39.32
2329	AMEX	PSK	Tue, Dec 18, 2018	39.76	39.90	39.53	39.28
2328	AMEX	PSK	Mon, Dec 17, 2018	39.90	39.96	39.61	39.67
2327	AMEX	PSK	Fri, Dec 14, 2018	39.77	39.94	39.77	39.89
2326	AMEX	PSK	Thu, Dec 13, 2018	40.07	40.11	39.85	39.94
2325	AMEX	PSK	Wed, Dec 12, 2018	40.00	40.19	39.97	39.97
2324	AMEX	PSK	Tue, Dec 11, 2018	39.88	40.10	39.87	39.95
2323	AMEX	PSK	Mon, Dec 10, 2018	39.90	39.97	39.74	39.86
2322	AMEX	PSK	Fri, Dec 7, 2018	40.01	40.12	39.84	39.92
2321	AMEX	PSK	Thu, Dec 6, 2018	39.90	39.96	39.62	39.91
2320	AMEX	PSK	Tue, Dec 4, 2018	40.25	40.25	39.85	40.02
2319	AMEX	PSK	Mon, Dec 3, 2018	40.45	40.45	40.12	40.18
2318	AMEX	PSK	Fri, Nov 30, 2018	40.51	40.64	40.30	40.34
2317	AMEX	PSK	Thu, Nov 29, 2018	40.66	40.74	40.52	40.52
2316	AMEX	PSK	Wed, Nov 28, 2018	40.66	40.84	40.56	40.64
2315	AMEX	PSK	Tue, Nov 27, 2018	40.70	40.75	40.60	40.65
2314	AMEX	PSK	Mon, Nov 26, 2018	40.95	40.95	40.68	40.76
2313	AMEX	PSK	Fri, Nov 23, 2018	40.65	40.84	40.65	40.83
2312	AMEX	PSK	Wed, Nov 21, 2018	40.70	40.88	40.70	40.80
2311	AMEX	PSK	Tue, Nov 20, 2018	40.88	40.88	40.61	40.66
2310	AMEX	PSK	Mon, Nov 19, 2018	41.07	41.18	40.88	40.95
2309	AMEX	PSK	Fri, Nov 16, 2018	41.03	41.11	40.97	41.07
2308	AMEX	PSK	Thu, Nov 15, 2018	41.27	41.39	41.00	41.05
2307	AMEX	PSK	Wed, Nov 14, 2018	41.43	41.48	41.24	41.24
2306	AMEX	PSK	Tue, Nov 13, 2018	41.35	41.86	41.34	41.34
2305	AMEX	PSK	Mon, Nov 12, 2018	41.34	41.50	41.34	41.37
2304	AMEX	PSK	Fri, Nov 9, 2018	41.37	41.48	41.37	41.44
2303	AMEX	PSK	Thu, Nov 8, 2018	41.54	41.62	41.39	41.42
2302	AMEX	PSK	Wed, Nov 7, 2018	41.47	41.90	41.46	41.48
2301	AMEX	PSK	Tue, Nov 6, 2018	41.35	41.44	41.35	41.37
2300	AMEX	PSK	Mon, Nov 5, 2018	41.19	41.38	41.19	41.36
2299	AMEX	PSK	Fri, Nov 2, 2018	41.47	41.62	41.25	41.30
2298	AMEX	PSK	Thu, Nov 1, 2018	41.42	41.55	41.34	41.45
2297	AMEX	PSK	Wed, Oct 31, 2018	41.67	41.69	41.54	41.38
2296	AMEX	PSK	Tue, Oct 30, 2018	41.59	41.68	41.50	41.56
2295	AMEX	PSK	Mon, Oct 29, 2018	41.60	41.70	41.59	41.62
2294	AMEX	PSK	Fri, Oct 26, 2018	41.51	41.69	41.43	41.54
2293	AMEX	PSK	Thu, Oct 25, 2018	41.50	41.69	41.50	41.64
2292	AMEX	PSK	Wed, Oct 24, 2018	41.49	41.63	41.19	41.56
2291	AMEX	PSK	Tue, Oct 23, 2018	41.45	41.62	41.41	41.57
2290	AMEX	PSK	Mon, Oct 22, 2018	41.55	41.64	41.42	41.61
2289	AMEX	PSK	Fri, Oct 19, 2018	41.28	41.50	41.28	41.46
2288	AMEX	PSK	Thu, Oct 18, 2018	41.24	41.32	41.21	41.32
2287	AMEX	PSK	Wed, Oct 17, 2018	41.12	41.26	41.11	41.21
2286	AMEX	PSK	Tue, Oct 16, 2018	41.10	41.27	41.10	41.19
2285	AMEX	PSK	Mon, Oct 15, 2018	41.09	41.14	41.01	41.12
2284	AMEX	PSK	Fri, Oct 12, 2018	41.20	41.29	41.02	41.14
2283	AMEX	PSK	Thu, Oct 11, 2018	40.97	41.21	40.97	41.04
2282	AMEX	PSK	Wed, Oct 10, 2018	41.30	41.31	40.94	41.03
2281	AMEX	PSK	Tue, Oct 9, 2018	41.08	41.35	41.08	41.29
2280	AMEX	PSK	Mon, Oct 8, 2018	41.06	41.22	41.00	41.16
2279	AMEX	PSK	Fri, Oct 5, 2018	41.18	41.23	41.02	41.19
2278	AMEX	PSK	Thu, Oct 4, 2018	41.32	41.46	41.13	41.28
2277	AMEX	PSK	Wed, Oct 3, 2018	42.01	42.01	41.47	41.56
2276	AMEX	PSK	Tue, Oct 2, 2018	41.99	42.14	41.90	41.90
2275	AMEX	PSK	Mon, Oct 1, 2018	42.42	42.60	41.96	41.98
2274	AMEX	PSK	Fri, Sep 28, 2018	42.60	42.69	42.60	42.63
2273	AMEX	PSK	Thu, Sep 27, 2018	42.54	42.67	42.53	42.58
2272	AMEX	PSK	Wed, Sep 26, 2018	42.47	42.64	42.47	42.55
2271	AMEX	PSK	Tue, Sep 25, 2018	42.68	42.69	42.45	42.49
2270	AMEX	PSK	Mon, Sep 24, 2018	42.63	42.77	42.63	42.67
2269	AMEX	PSK	Fri, Sep 21, 2018	42.62	42.76	42.62	42.72
2268	AMEX	PSK	Thu, Sep 20, 2018	42.74	42.83	42.61	42.62
2267	AMEX	PSK	Wed, Sep 19, 2018	42.94	42.94	42.70	42.70
2266	AMEX	PSK	Tue, Sep 18, 2018	42.85	42.97	42.83	42.88
2265	AMEX	PSK	Mon, Sep 17, 2018	42.98	42.98	42.89	42.89
2264	AMEX	PSK	Fri, Sep 14, 2018	42.98	42.98	42.82	42.96
2263	AMEX	PSK	Thu, Sep 13, 2018	43.00	43.05	42.95	42.95
2262	AMEX	PSK	Wed, Sep 12, 2018	42.96	43.04	42.91	42.94
2261	AMEX	PSK	Tue, Sep 11, 2018	43.07	43.07	42.93	42.95
2260	AMEX	PSK	Mon, Sep 10, 2018	42.97	43.00	42.80	42.96
2259	AMEX	PSK	Fri, Sep 7, 2018	42.95	42.95	42.76	42.80
2258	AMEX	PSK	Thu, Sep 6, 2018	43.04	43.12	42.96	43.00
2257	AMEX	PSK	Wed, Sep 5, 2018	43.15	43.19	43.00	43.00
2256	AMEX	PSK	Tue, Sep 4, 2018	43.35	43.35	43.10	43.10
2255	AMEX	PSK	Fri, Aug 31, 2018	43.54	43.59	43.50	43.55
2254	AMEX	PSK	Thu, Aug 30, 2018	43.62	43.62	43.50	43.50
2253	AMEX	PSK	Wed, Aug 29, 2018	43.45	43.55	43.40	43.55
2252	AMEX	PSK	Tue, Aug 28, 2018	43.44	43.44	43.27	43.40
2251	AMEX	PSK	Mon, Aug 27, 2018	43.37	43.38	43.30	43.33
2250	AMEX	PSK	Fri, Aug 24, 2018	43.30	43.35	43.24	43.32
2249	AMEX	PSK	Thu, Aug 23, 2018	43.27	43.31	43.20	43.22
2248	AMEX	PSK	Wed, Aug 22, 2018	43.31	43.32	43.25	43.28
2247	AMEX	PSK	Tue, Aug 21, 2018	43.23	43.31	43.20	43.23
2246	AMEX	PSK	Mon, Aug 20, 2018	43.03	43.28	43.03	43.23
2245	AMEX	PSK	Fri, Aug 17, 2018	43.14	43.20	43.00	43.02
2244	AMEX	PSK	Thu, Aug 16, 2018	43.01	43.10	42.91	43.04
2243	AMEX	PSK	Wed, Aug 15, 2018	42.89	42.98	42.88	42.91
2242	AMEX	PSK	Tue, Aug 14, 2018	42.98	42.98	42.87	42.90
2241	AMEX	PSK	Mon, Aug 13, 2018	42.86	42.93	42.83	42.85
2240	AMEX	PSK	Fri, Aug 10, 2018	43.10	43.10	42.79	42.80
2239	AMEX	PSK	Thu, Aug 9, 2018	42.99	43.02	42.88	42.88
2238	AMEX	PSK	Wed, Aug 8, 2018	42.95	42.96	42.88	42.93
2237	AMEX	PSK	Tue, Aug 7, 2018	43.06	43.06	42.90	42.90
2236	AMEX	PSK	Mon, Aug 6, 2018	42.86	42.97	42.86	42.93
2235	AMEX	PSK	Fri, Aug 3, 2018	42.89	43.02	42.84	42.92
2234	AMEX	PSK	Thu, Aug 2, 2018	42.79	42.90	42.78	42.89
2233	AMEX	PSK	Wed, Aug 1, 2018	42.94	43.15	42.80	42.81
2232	AMEX	PSK	Tue, Jul 31, 2018	43.07	43.28	43.07	42.96
2231	AMEX	PSK	Mon, Jul 30, 2018	43.20	43.20	43.13	43.17
2230	AMEX	PSK	Fri, Jul 27, 2018	43.37	43.37	43.13	43.13
2229	AMEX	PSK	Thu, Jul 26, 2018	43.19	43.31	43.19	43.28
2228	AMEX	PSK	Wed, Jul 25, 2018	43.25	43.37	42.90	43.30
2227	AMEX	PSK	Tue, Jul 24, 2018	43.37	43.40	43.29	43.35
2226	AMEX	PSK	Mon, Jul 23, 2018	43.39	43.45	43.36	43.40
2225	AMEX	PSK	Fri, Jul 20, 2018	43.27	43.48	43.20	43.41
2224	AMEX	PSK	Thu, Jul 19, 2018	43.24	43.26	43.13	43.23
2223	AMEX	PSK	Wed, Jul 18, 2018	43.17	43.31	43.05	43.20
2222	AMEX	PSK	Tue, Jul 17, 2018	43.37	43.37	43.22	43.25
2221	AMEX	PSK	Mon, Jul 16, 2018	43.45	43.45	43.31	43.33
2220	AMEX	PSK	Fri, Jul 13, 2018	43.61	43.61	43.41	43.45
2219	AMEX	PSK	Thu, Jul 12, 2018	43.65	43.65	43.55	43.59
2218	AMEX	PSK	Wed, Jul 11, 2018	43.75	43.76	43.62	43.68
2217	AMEX	PSK	Tue, Jul 10, 2018	43.76	43.82	43.71	43.73
2216	AMEX	PSK	Mon, Jul 9, 2018	43.73	43.79	43.64	43.71
2215	AMEX	PSK	Fri, Jul 6, 2018	43.69	43.90	43.64	43.80
2214	AMEX	PSK	Thu, Jul 5, 2018	43.53	43.69	43.52	43.68
2213	AMEX	PSK	Tue, Jul 3, 2018	43.56	43.58	43.41	43.56
2212	AMEX	PSK	Mon, Jul 2, 2018	43.29	43.45	43.18	43.41
2211	AMEX	PSK	Fri, Jun 29, 2018	43.41	43.50	43.34	43.47
2210	AMEX	PSK	Thu, Jun 28, 2018	43.23	43.48	43.23	43.32
2209	AMEX	PSK	Wed, Jun 27, 2018	43.27	43.34	43.24	43.26
2208	AMEX	PSK	Tue, Jun 26, 2018	43.36	43.36	43.25	43.29
2207	AMEX	PSK	Mon, Jun 25, 2018	43.32	43.32	43.25	43.28
2206	AMEX	PSK	Fri, Jun 22, 2018	43.27	43.30	43.24	43.29
2205	AMEX	PSK	Thu, Jun 21, 2018	43.38	43.38	43.22	43.23
2204	AMEX	PSK	Wed, Jun 20, 2018	43.34	43.42	43.28	43.28
2203	AMEX	PSK	Tue, Jun 19, 2018	43.49	43.49	43.30	43.34
2202	AMEX	PSK	Mon, Jun 18, 2018	43.33	43.41	43.31	43.35
2201	AMEX	PSK	Fri, Jun 15, 2018	43.24	43.41	43.24	43.41
2200	AMEX	PSK	Thu, Jun 14, 2018	43.35	43.35	43.24	43.25
2199	AMEX	PSK	Wed, Jun 13, 2018	43.28	43.34	43.18	43.23
2198	AMEX	PSK	Tue, Jun 12, 2018	43.36	43.36	43.25	43.27
2197	AMEX	PSK	Mon, Jun 11, 2018	43.43	43.47	43.33	43.33
2196	AMEX	PSK	Fri, Jun 8, 2018	43.50	43.50	43.41	43.43
2195	AMEX	PSK	Thu, Jun 7, 2018	43.36	43.44	43.31	43.44
2194	AMEX	PSK	Wed, Jun 6, 2018	43.39	43.42	43.27	43.40
2193	AMEX	PSK	Tue, Jun 5, 2018	43.13	43.33	43.11	43.26
2192	AMEX	PSK	Mon, Jun 4, 2018	43.20	43.20	43.05	43.12
2191	AMEX	PSK	Fri, Jun 1, 2018	42.84	43.07	42.84	43.04
2190	AMEX	PSK	Thu, May 31, 2018	43.06	43.13	43.01	42.88
2189	AMEX	PSK	Wed, May 30, 2018	43.10	43.13	42.96	43.09
2188	AMEX	PSK	Tue, May 29, 2018	42.87	43.04	42.87	43.01
2187	AMEX	PSK	Fri, May 25, 2018	43.00	43.07	42.93	42.94
2186	AMEX	PSK	Thu, May 24, 2018	42.74	42.91	42.73	42.91
2185	AMEX	PSK	Wed, May 23, 2018	42.66	42.73	42.64	42.71
2184	AMEX	PSK	Tue, May 22, 2018	42.62	42.69	42.61	42.63
2183	AMEX	PSK	Mon, May 21, 2018	42.65	42.73	42.62	42.62
2182	AMEX	PSK	Fri, May 18, 2018	42.73	42.73	42.62	42.65
2181	AMEX	PSK	Thu, May 17, 2018	42.71	42.71	42.58	42.66
2180	AMEX	PSK	Wed, May 16, 2018	42.77	42.77	42.60	42.66
2179	AMEX	PSK	Tue, May 15, 2018	42.75	42.75	42.64	42.64
2178	AMEX	PSK	Mon, May 14, 2018	42.80	42.92	42.80	42.84
2177	AMEX	PSK	Fri, May 11, 2018	42.52	42.80	42.52	42.78
2176	AMEX	PSK	Thu, May 10, 2018	42.52	42.65	42.52	42.57
2175	AMEX	PSK	Wed, May 9, 2018	42.54	42.64	42.52	42.61
2174	AMEX	PSK	Tue, May 8, 2018	42.53	42.66	42.51	42.65
2173	AMEX	PSK	Mon, May 7, 2018	42.78	42.78	42.61	42.61
2172	AMEX	PSK	Fri, May 4, 2018	42.53	42.74	42.53	42.66
2171	AMEX	PSK	Thu, May 3, 2018	42.60	42.66	42.50	42.50
2170	AMEX	PSK	Wed, May 2, 2018	42.49	42.64	42.49	42.56
2169	AMEX	PSK	Tue, May 1, 2018	42.67	42.67	42.50	42.57
2168	AMEX	PSK	Mon, Apr 30, 2018	42.76	42.80	42.70	42.60
2167	AMEX	PSK	Fri, Apr 27, 2018	42.73	42.80	42.65	42.71
2166	AMEX	PSK	Thu, Apr 26, 2018	42.70	42.73	42.61	42.66
2165	AMEX	PSK	Wed, Apr 25, 2018	42.79	42.79	42.56	42.63
2164	AMEX	PSK	Tue, Apr 24, 2018	42.94	42.97	42.77	42.77
2163	AMEX	PSK	Mon, Apr 23, 2018	42.90	42.97	42.85	42.97
2162	AMEX	PSK	Fri, Apr 20, 2018	42.83	43.07	42.83	42.93
2161	AMEX	PSK	Thu, Apr 19, 2018	42.86	43.00	42.83	42.95
2160	AMEX	PSK	Wed, Apr 18, 2018	42.97	43.07	42.85	42.99
2159	AMEX	PSK	Tue, Apr 17, 2018	43.03	43.05	42.88	43.00
2158	AMEX	PSK	Mon, Apr 16, 2018	42.95	43.03	42.92	42.96
2157	AMEX	PSK	Fri, Apr 13, 2018	43.05	43.05	42.89	42.91
2156	AMEX	PSK	Thu, Apr 12, 2018	42.97	42.97	42.90	42.90
2155	AMEX	PSK	Wed, Apr 11, 2018	42.91	43.00	42.83	43.00
2154	AMEX	PSK	Tue, Apr 10, 2018	42.98	43.00	42.92	42.94
2153	AMEX	PSK	Mon, Apr 9, 2018	42.87	43.03	42.87	42.99
2152	AMEX	PSK	Fri, Apr 6, 2018	42.96	43.02	42.87	42.96
2151	AMEX	PSK	Thu, Apr 5, 2018	43.04	43.07	42.96	42.98
2150	AMEX	PSK	Wed, Apr 4, 2018	42.99	43.04	42.94	43.01
2149	AMEX	PSK	Tue, Apr 3, 2018	43.19	43.21	42.91	42.95
2148	AMEX	PSK	Mon, Apr 2, 2018	43.14	43.22	43.08	43.10
2147	AMEX	PSK	Thu, Mar 29, 2018	43.29	43.45	43.26	43.45
2146	AMEX	PSK	Wed, Mar 28, 2018	43.39	43.39	43.24	43.31
2145	AMEX	PSK	Tue, Mar 27, 2018	43.17	43.37	43.17	43.27
2144	AMEX	PSK	Mon, Mar 26, 2018	43.39	43.39	43.18	43.26
2143	AMEX	PSK	Fri, Mar 23, 2018	43.28	43.36	43.27	43.30
2142	AMEX	PSK	Thu, Mar 22, 2018	43.31	43.42	43.25	43.30
2141	AMEX	PSK	Wed, Mar 21, 2018	43.44	43.44	43.32	43.41
2140	AMEX	PSK	Tue, Mar 20, 2018	43.42	43.48	43.35	43.35
2139	AMEX	PSK	Mon, Mar 19, 2018	43.45	43.49	43.40	43.46
2138	AMEX	PSK	Fri, Mar 16, 2018	43.45	43.54	43.44	43.51
2137	AMEX	PSK	Thu, Mar 15, 2018	43.55	43.58	43.42	43.44
2136	AMEX	PSK	Wed, Mar 14, 2018	43.30	43.47	43.30	43.46
2135	AMEX	PSK	Tue, Mar 13, 2018	43.20	43.37	43.20	43.33
2134	AMEX	PSK	Mon, Mar 12, 2018	43.33	43.35	43.20	43.26
2133	AMEX	PSK	Fri, Mar 9, 2018	43.47	43.47	43.34	43.35
2132	AMEX	PSK	Thu, Mar 8, 2018	43.28	43.44	43.22	43.38
2131	AMEX	PSK	Wed, Mar 7, 2018	43.13	43.33	43.13	43.33
2130	AMEX	PSK	Tue, Mar 6, 2018	43.29	43.35	43.19	43.28
2129	AMEX	PSK	Mon, Mar 5, 2018	43.04	43.21	43.00	43.21
2128	AMEX	PSK	Fri, Mar 2, 2018	42.93	43.11	42.92	43.05
2127	AMEX	PSK	Thu, Mar 1, 2018	43.13	43.16	42.97	43.11
2126	AMEX	PSK	Wed, Feb 28, 2018	43.21	43.28	43.07	43.04
2125	AMEX	PSK	Tue, Feb 27, 2018	43.01	43.18	43.01	43.15
2124	AMEX	PSK	Mon, Feb 26, 2018	43.10	43.14	43.03	43.09
2123	AMEX	PSK	Fri, Feb 23, 2018	42.91	42.97	42.80	42.95
2122	AMEX	PSK	Thu, Feb 22, 2018	42.71	42.86	42.71	42.78
2121	AMEX	PSK	Wed, Feb 21, 2018	42.60	42.82	42.60	42.64
2120	AMEX	PSK	Tue, Feb 20, 2018	42.49	42.65	42.43	42.59
2119	AMEX	PSK	Fri, Feb 16, 2018	42.45	42.62	42.40	42.52
2118	AMEX	PSK	Thu, Feb 15, 2018	42.34	43.14	42.31	42.44
2117	AMEX	PSK	Wed, Feb 14, 2018	42.29	42.41	42.28	42.32
2116	AMEX	PSK	Tue, Feb 13, 2018	42.40	42.51	42.40	42.43
2115	AMEX	PSK	Mon, Feb 12, 2018	42.38	42.53	42.33	42.45
2114	AMEX	PSK	Fri, Feb 9, 2018	42.14	42.38	41.97	42.33
2113	AMEX	PSK	Thu, Feb 8, 2018	42.45	42.45	42.20	42.20
2112	AMEX	PSK	Wed, Feb 7, 2018	42.32	42.53	42.01	42.35
2111	AMEX	PSK	Tue, Feb 6, 2018	41.96	42.25	41.81	42.24
2110	AMEX	PSK	Mon, Feb 5, 2018	42.02	42.25	42.00	42.07
2109	AMEX	PSK	Fri, Feb 2, 2018	42.21	42.25	42.00	42.18
2108	AMEX	PSK	Thu, Feb 1, 2018	42.47	42.59	42.36	42.39
2107	AMEX	PSK	Wed, Jan 31, 2018	42.24	42.77	42.24	42.52
2106	AMEX	PSK	Tue, Jan 30, 2018	42.54	42.55	42.36	42.38
2105	AMEX	PSK	Mon, Jan 29, 2018	43.01	43.10	42.59	42.59
2104	AMEX	PSK	Fri, Jan 26, 2018	43.30	43.38	43.03	43.16
2103	AMEX	PSK	Thu, Jan 25, 2018	43.35	43.38	43.21	43.30
2102	AMEX	PSK	Wed, Jan 24, 2018	43.41	43.41	43.29	43.34
2101	AMEX	PSK	Tue, Jan 23, 2018	43.27	43.45	43.27	43.45
2100	AMEX	PSK	Mon, Jan 22, 2018	43.20	43.34	43.20	43.32
2099	AMEX	PSK	Fri, Jan 19, 2018	43.26	43.44	43.22	43.35
2098	AMEX	PSK	Thu, Jan 18, 2018	43.53	43.53	43.28	43.30
2097	AMEX	PSK	Wed, Jan 17, 2018	43.69	43.69	43.49	43.49
2096	AMEX	PSK	Tue, Jan 16, 2018	43.75	43.76	43.60	43.60
2095	AMEX	PSK	Fri, Jan 12, 2018	43.71	44.00	43.70	43.71
2094	AMEX	PSK	Thu, Jan 11, 2018	43.80	43.84	43.63	43.80
2093	AMEX	PSK	Wed, Jan 10, 2018	43.70	43.80	43.59	43.80
2092	AMEX	PSK	Tue, Jan 9, 2018	43.84	43.86	43.72	43.81
2091	AMEX	PSK	Mon, Jan 8, 2018	43.75	43.86	43.68	43.83
2090	AMEX	PSK	Fri, Jan 5, 2018	43.67	43.76	43.64	43.70
2089	AMEX	PSK	Thu, Jan 4, 2018	43.53	43.74	43.53	43.65
2088	AMEX	PSK	Wed, Jan 3, 2018	43.41	43.66	43.41	43.53
2087	AMEX	PSK	Tue, Jan 2, 2018	44.10	44.14	43.42	43.59
2086	AMEX	PSK	Fri, Dec 29, 2017	44.09	44.15	44.04	44.04
2085	AMEX	PSK	Thu, Dec 28, 2017	44.07	44.15	44.05	44.12
2084	AMEX	PSK	Wed, Dec 27, 2017	44.11	44.12	44.05	44.08
2083	AMEX	PSK	Tue, Dec 26, 2017	44.26	44.45	44.05	44.12
2082	AMEX	PSK	Fri, Dec 22, 2017	44.36	44.41	44.13	44.15
2081	AMEX	PSK	Thu, Dec 21, 2017	44.15	44.25	44.11	44.16
2080	AMEX	PSK	Wed, Dec 20, 2017	44.35	44.36	44.25	44.27
2079	AMEX	PSK	Tue, Dec 19, 2017	44.24	44.28	44.17	44.21
2078	AMEX	PSK	Mon, Dec 18, 2017	44.21	44.33	44.20	44.29
2077	AMEX	PSK	Fri, Dec 15, 2017	44.39	44.48	44.18	44.20
2076	AMEX	PSK	Thu, Dec 14, 2017	44.90	45.03	44.80	44.86
2075	AMEX	PSK	Wed, Dec 13, 2017	44.95	44.96	44.74	44.81
2074	AMEX	PSK	Tue, Dec 12, 2017	45.00	45.05	44.92	44.95
2073	AMEX	PSK	Mon, Dec 11, 2017	45.19	45.19	45.04	45.06
2072	AMEX	PSK	Fri, Dec 8, 2017	45.07	45.13	45.03	45.09
2071	AMEX	PSK	Thu, Dec 7, 2017	44.98	45.11	44.96	45.10
2070	AMEX	PSK	Wed, Dec 6, 2017	44.95	45.05	44.95	45.00
2069	AMEX	PSK	Tue, Dec 5, 2017	44.96	45.02	44.93	45.02
2068	AMEX	PSK	Mon, Dec 4, 2017	44.94	45.00	44.86	44.99
2067	AMEX	PSK	Fri, Dec 1, 2017	44.81	44.95	44.75	44.95
2066	AMEX	PSK	Thu, Nov 30, 2017	44.80	45.01	44.80	44.90
2065	AMEX	PSK	Wed, Nov 29, 2017	44.90	44.96	44.75	44.85
2064	AMEX	PSK	Tue, Nov 28, 2017	45.13	45.13	44.89	44.93
2063	AMEX	PSK	Mon, Nov 27, 2017	45.01	45.08	45.01	45.02
2062	AMEX	PSK	Fri, Nov 24, 2017	45.01	45.08	44.93	45.08
2061	AMEX	PSK	Wed, Nov 22, 2017	44.80	44.97	44.80	44.92
2060	AMEX	PSK	Tue, Nov 21, 2017	44.88	44.92	44.85	44.88
2059	AMEX	PSK	Mon, Nov 20, 2017	44.86	44.95	44.79	44.91
2058	AMEX	PSK	Fri, Nov 17, 2017	44.60	44.88	44.59	44.75
2057	AMEX	PSK	Thu, Nov 16, 2017	44.51	44.62	44.47	44.59
2056	AMEX	PSK	Wed, Nov 15, 2017	44.37	44.47	44.29	44.42
2055	AMEX	PSK	Tue, Nov 14, 2017	44.40	44.51	44.40	44.47
2054	AMEX	PSK	Mon, Nov 13, 2017	44.40	44.50	44.38	44.48
2053	AMEX	PSK	Fri, Nov 10, 2017	44.39	44.43	44.34	44.43
2052	AMEX	PSK	Thu, Nov 9, 2017	44.43	44.45	44.33	44.41
2051	AMEX	PSK	Wed, Nov 8, 2017	44.50	44.57	44.45	44.53
2050	AMEX	PSK	Tue, Nov 7, 2017	44.61	44.61	44.53	44.57
2049	AMEX	PSK	Mon, Nov 6, 2017	44.61	44.64	44.51	44.52
2048	AMEX	PSK	Fri, Nov 3, 2017	44.66	44.70	44.51	44.61
2047	AMEX	PSK	Thu, Nov 2, 2017	44.72	44.77	44.56	44.69
2046	AMEX	PSK	Wed, Nov 1, 2017	44.75	44.76	44.67	44.73
2045	AMEX	PSK	Tue, Oct 31, 2017	44.75	44.75	44.66	44.73
2044	AMEX	PSK	Mon, Oct 30, 2017	44.63	44.70	44.59	44.64
2043	AMEX	PSK	Fri, Oct 27, 2017	44.72	44.75	44.60	44.70
2042	AMEX	PSK	Thu, Oct 26, 2017	44.65	44.72	44.61	44.65
2041	AMEX	PSK	Wed, Oct 25, 2017	44.76	44.76	44.60	44.64
2040	AMEX	PSK	Tue, Oct 24, 2017	44.80	44.83	44.60	44.80
2039	AMEX	PSK	Mon, Oct 23, 2017	44.78	44.84	44.75	44.84
2038	AMEX	PSK	Fri, Oct 20, 2017	44.66	44.72	44.60	44.69
2037	AMEX	PSK	Thu, Oct 19, 2017	44.52	44.69	44.52	44.64
2036	AMEX	PSK	Wed, Oct 18, 2017	44.65	44.65	44.57	44.63
2035	AMEX	PSK	Tue, Oct 17, 2017	44.63	44.68	44.56	44.57
2034	AMEX	PSK	Mon, Oct 16, 2017	44.68	44.75	44.66	44.66
2033	AMEX	PSK	Fri, Oct 13, 2017	44.68	44.74	44.63	44.73
2032	AMEX	PSK	Thu, Oct 12, 2017	44.46	44.66	44.43	44.60
2031	AMEX	PSK	Wed, Oct 11, 2017	44.50	44.56	44.44	44.53
2030	AMEX	PSK	Tue, Oct 10, 2017	44.32	44.50	44.32	44.43
2029	AMEX	PSK	Mon, Oct 9, 2017	44.39	44.52	44.24	44.34
2028	AMEX	PSK	Fri, Oct 6, 2017	44.61	44.61	44.36	44.42
2027	AMEX	PSK	Thu, Oct 5, 2017	44.64	44.70	44.59	44.61
2026	AMEX	PSK	Wed, Oct 4, 2017	44.60	44.68	44.60	44.60
2025	AMEX	PSK	Tue, Oct 3, 2017	44.66	44.69	44.60	44.62
2024	AMEX	PSK	Mon, Oct 2, 2017	44.65	44.81	44.62	44.64
2023	AMEX	PSK	Fri, Sep 29, 2017	44.56	44.72	44.56	44.70
2022	AMEX	PSK	Thu, Sep 28, 2017	44.61	45.00	44.58	44.59
2021	AMEX	PSK	Wed, Sep 27, 2017	44.81	44.81	44.66	44.67
2020	AMEX	PSK	Tue, Sep 26, 2017	44.78	44.80	44.74	44.77
2019	AMEX	PSK	Mon, Sep 25, 2017	44.83	44.85	44.70	44.77
2018	AMEX	PSK	Fri, Sep 22, 2017	44.69	44.75	44.68	44.70
2017	AMEX	PSK	Thu, Sep 21, 2017	44.69	44.78	44.68	44.73
2016	AMEX	PSK	Wed, Sep 20, 2017	45.03	45.03	44.68	44.72
2015	AMEX	PSK	Tue, Sep 19, 2017	44.75	44.80	44.71	44.72
2014	AMEX	PSK	Mon, Sep 18, 2017	44.72	44.81	44.70	44.73
2013	AMEX	PSK	Fri, Sep 15, 2017	44.71	44.92	44.66	44.72
2012	AMEX	PSK	Thu, Sep 14, 2017	45.29	45.33	45.23	44.63
2011	AMEX	PSK	Wed, Sep 13, 2017	45.31	45.37	45.27	45.31
2010	AMEX	PSK	Tue, Sep 12, 2017	45.27	45.35	45.26	45.31
2009	AMEX	PSK	Mon, Sep 11, 2017	45.18	45.30	45.18	45.27
2008	AMEX	PSK	Fri, Sep 8, 2017	45.21	45.25	45.12	45.14
2007	AMEX	PSK	Thu, Sep 7, 2017	45.31	45.36	45.24	45.24
2006	AMEX	PSK	Wed, Sep 6, 2017	45.30	45.42	45.22	45.33
2005	AMEX	PSK	Tue, Sep 5, 2017	45.40	45.40	45.21	45.26
2004	AMEX	PSK	Fri, Sep 1, 2017	45.30	45.38	45.27	45.29
2003	AMEX	PSK	Thu, Aug 31, 2017	45.20	45.29	45.16	45.29
2002	AMEX	PSK	Wed, Aug 30, 2017	45.10	45.18	45.09	45.15
2001	AMEX	PSK	Tue, Aug 29, 2017	45.08	45.18	45.05	45.12
2000	AMEX	PSK	Mon, Aug 28, 2017	45.10	45.13	45.09	45.10
1999	AMEX	PSK	Fri, Aug 25, 2017	45.00	45.12	45.00	45.08
1998	AMEX	PSK	Thu, Aug 24, 2017	44.96	45.10	44.96	45.04
1997	AMEX	PSK	Wed, Aug 23, 2017	45.07	45.10	45.02	45.04
1996	AMEX	PSK	Tue, Aug 22, 2017	45.14	45.14	45.01	45.05
1995	AMEX	PSK	Mon, Aug 21, 2017	45.05	45.13	45.02	45.10
1994	AMEX	PSK	Fri, Aug 18, 2017	45.01	45.12	44.99	45.09
1993	AMEX	PSK	Thu, Aug 17, 2017	45.03	45.11	45.01	45.04
1992	AMEX	PSK	Wed, Aug 16, 2017	45.01	45.15	45.01	45.05
1991	AMEX	PSK	Tue, Aug 15, 2017	44.98	45.08	44.95	45.01
1990	AMEX	PSK	Mon, Aug 14, 2017	45.02	45.06	45.01	45.04
1989	AMEX	PSK	Fri, Aug 11, 2017	44.76	44.89	44.70	44.87
1988	AMEX	PSK	Thu, Aug 10, 2017	45.05	45.05	44.74	44.76
1987	AMEX	PSK	Wed, Aug 9, 2017	45.21	45.25	45.10	45.10
1986	AMEX	PSK	Tue, Aug 8, 2017	45.29	45.30	45.23	45.25
1985	AMEX	PSK	Mon, Aug 7, 2017	45.27	45.30	45.25	45.28
1984	AMEX	PSK	Fri, Aug 4, 2017	45.24	45.30	45.24	45.25
1983	AMEX	PSK	Thu, Aug 3, 2017	45.39	45.39	45.25	45.27
1982	AMEX	PSK	Wed, Aug 2, 2017	45.22	45.34	45.22	45.31
1981	AMEX	PSK	Tue, Aug 1, 2017	45.24	45.30	45.21	45.26
1980	AMEX	PSK	Mon, Jul 31, 2017	45.26	45.26	45.16	45.24
1979	AMEX	PSK	Fri, Jul 28, 2017	45.14	45.30	45.14	45.25
1978	AMEX	PSK	Thu, Jul 27, 2017	45.20	45.34	45.11	45.17
1977	AMEX	PSK	Wed, Jul 26, 2017	45.12	45.21	45.11	45.18
1976	AMEX	PSK	Tue, Jul 25, 2017	45.24	45.25	45.09	45.09
1975	AMEX	PSK	Mon, Jul 24, 2017	45.30	45.34	45.20	45.27
1974	AMEX	PSK	Fri, Jul 21, 2017	45.17	45.28	45.11	45.28
1973	AMEX	PSK	Thu, Jul 20, 2017	45.22	45.22	45.13	45.15
1972	AMEX	PSK	Wed, Jul 19, 2017	45.14	45.22	45.13	45.13
1971	AMEX	PSK	Tue, Jul 18, 2017	45.10	45.13	45.04	45.13
1970	AMEX	PSK	Mon, Jul 17, 2017	45.08	45.15	45.05	45.05
1969	AMEX	PSK	Fri, Jul 14, 2017	45.10	45.14	45.06	45.13
1968	AMEX	PSK	Thu, Jul 13, 2017	45.10	45.14	45.05	45.05
1967	AMEX	PSK	Wed, Jul 12, 2017	45.15	45.15	45.04	45.11
1966	AMEX	PSK	Tue, Jul 11, 2017	45.15	45.19	45.03	45.10
1965	AMEX	PSK	Mon, Jul 10, 2017	45.15	45.19	45.13	45.13
1964	AMEX	PSK	Fri, Jul 7, 2017	45.18	45.26	45.10	45.20
1963	AMEX	PSK	Thu, Jul 6, 2017	45.07	45.17	45.05	45.09
1962	AMEX	PSK	Wed, Jul 5, 2017	45.06	45.18	45.03	45.18
1961	AMEX	PSK	Mon, Jul 3, 2017	45.03	45.17	44.89	45.17
1960	AMEX	PSK	Fri, Jun 30, 2017	44.94	45.25	44.85	44.97
1959	AMEX	PSK	Thu, Jun 29, 2017	44.90	45.02	44.90	44.99
1958	AMEX	PSK	Wed, Jun 28, 2017	45.00	45.06	44.99	45.00
1957	AMEX	PSK	Tue, Jun 27, 2017	45.03	45.08	44.93	45.03
1956	AMEX	PSK	Mon, Jun 26, 2017	45.00	45.13	44.94	45.06
1955	AMEX	PSK	Fri, Jun 23, 2017	44.85	44.99	44.85	44.95
1954	AMEX	PSK	Thu, Jun 22, 2017	44.93	44.95	44.88	44.92
1953	AMEX	PSK	Wed, Jun 21, 2017	44.83	44.95	44.81	44.87
1952	AMEX	PSK	Tue, Jun 20, 2017	44.75	44.95	44.75	44.79
1951	AMEX	PSK	Mon, Jun 19, 2017	44.81	44.85	44.76	44.77
1950	AMEX	PSK	Fri, Jun 16, 2017	45.00	45.00	44.72	44.75
1949	AMEX	PSK	Thu, Jun 15, 2017	45.38	45.44	45.34	44.80
1948	AMEX	PSK	Wed, Jun 14, 2017	45.33	45.43	45.30	45.37
1947	AMEX	PSK	Tue, Jun 13, 2017	45.26	45.31	45.20	45.30
1946	AMEX	PSK	Mon, Jun 12, 2017	45.36	45.36	45.20	45.25
1945	AMEX	PSK	Fri, Jun 9, 2017	45.25	45.33	45.24	45.24
1944	AMEX	PSK	Thu, Jun 8, 2017	45.25	45.34	45.25	45.29
1943	AMEX	PSK	Wed, Jun 7, 2017	45.33	45.34	45.26	45.29
1942	AMEX	PSK	Tue, Jun 6, 2017	45.22	45.36	45.22	45.26
1941	AMEX	PSK	Mon, Jun 5, 2017	45.24	45.37	45.24	45.29
1940	AMEX	PSK	Fri, Jun 2, 2017	45.29	45.35	45.21	45.35
1939	AMEX	PSK	Thu, Jun 1, 2017	45.14	45.29	45.12	45.24
1938	AMEX	PSK	Wed, May 31, 2017	45.21	45.23	45.16	45.21
1937	AMEX	PSK	Tue, May 30, 2017	45.21	45.21	45.13	45.20
1936	AMEX	PSK	Fri, May 26, 2017	45.16	45.22	45.12	45.19
1935	AMEX	PSK	Thu, May 25, 2017	45.12	45.13	45.05	45.13
1934	AMEX	PSK	Wed, May 24, 2017	45.08	45.10	45.01	45.08
1933	AMEX	PSK	Tue, May 23, 2017	44.97	45.10	44.97	45.08
1932	AMEX	PSK	Mon, May 22, 2017	44.94	45.04	44.94	45.02
1931	AMEX	PSK	Fri, May 19, 2017	44.88	45.01	44.87	44.91
1930	AMEX	PSK	Thu, May 18, 2017	44.78	44.98	44.78	44.89
1929	AMEX	PSK	Wed, May 17, 2017	45.03	45.04	44.89	44.97
1928	AMEX	PSK	Tue, May 16, 2017	45.07	45.09	44.96	45.06
1927	AMEX	PSK	Mon, May 15, 2017	44.97	45.05	44.95	45.05
1926	AMEX	PSK	Fri, May 12, 2017	44.93	44.99	44.90	44.96
1925	AMEX	PSK	Thu, May 11, 2017	44.99	44.99	44.84	44.88
1924	AMEX	PSK	Wed, May 10, 2017	44.93	44.95	44.87	44.90
1923	AMEX	PSK	Tue, May 9, 2017	44.99	44.99	44.83	44.93
1922	AMEX	PSK	Mon, May 8, 2017	44.75	44.91	44.75	44.91
1921	AMEX	PSK	Fri, May 5, 2017	44.76	44.80	44.69	44.78
1920	AMEX	PSK	Thu, May 4, 2017	44.86	44.87	44.71	44.72
1919	AMEX	PSK	Wed, May 3, 2017	44.75	44.88	44.71	44.88
1918	AMEX	PSK	Tue, May 2, 2017	44.76	44.82	44.63	44.82
1917	AMEX	PSK	Mon, May 1, 2017	44.80	44.80	44.57	44.74
1916	AMEX	PSK	Fri, Apr 28, 2017	44.70	44.73	44.66	44.71
1915	AMEX	PSK	Thu, Apr 27, 2017	44.65	44.71	44.59	44.67
1914	AMEX	PSK	Wed, Apr 26, 2017	44.74	44.74	44.62	44.66
1913	AMEX	PSK	Tue, Apr 25, 2017	44.61	44.75	44.61	44.69
1912	AMEX	PSK	Mon, Apr 24, 2017	44.70	44.75	44.65	44.65
1911	AMEX	PSK	Fri, Apr 21, 2017	44.50	44.65	44.50	44.64
1910	AMEX	PSK	Thu, Apr 20, 2017	44.55	44.65	44.42	44.53
1909	AMEX	PSK	Wed, Apr 19, 2017	44.46	44.53	44.41	44.50
1908	AMEX	PSK	Tue, Apr 18, 2017	44.59	44.59	44.38	44.53
1907	AMEX	PSK	Mon, Apr 17, 2017	44.50	44.60	44.50	44.57
1906	AMEX	PSK	Thu, Apr 13, 2017	44.49	44.49	44.40	44.48
1905	AMEX	PSK	Wed, Apr 12, 2017	44.36	44.48	44.36	44.47
1904	AMEX	PSK	Tue, Apr 11, 2017	44.42	44.47	44.35	44.44
1903	AMEX	PSK	Mon, Apr 10, 2017	44.45	44.56	44.45	44.49
1902	AMEX	PSK	Fri, Apr 7, 2017	44.42	44.51	44.38	44.41
1901	AMEX	PSK	Thu, Apr 6, 2017	44.19	44.43	44.18	44.40
1900	AMEX	PSK	Wed, Apr 5, 2017	44.41	44.46	44.23	44.24
1899	AMEX	PSK	Tue, Apr 4, 2017	44.35	44.42	44.32	44.42
1898	AMEX	PSK	Mon, Apr 3, 2017	43.99	44.45	43.99	44.39
1897	AMEX	PSK	Fri, Mar 31, 2017	43.91	44.00	43.91	43.96
1896	AMEX	PSK	Thu, Mar 30, 2017	43.85	43.99	43.85	43.93
1895	AMEX	PSK	Wed, Mar 29, 2017	43.89	43.99	43.89	43.91
1894	AMEX	PSK	Tue, Mar 28, 2017	43.85	43.89	43.78	43.87
1893	AMEX	PSK	Mon, Mar 27, 2017	43.91	43.96	43.75	43.80
1892	AMEX	PSK	Fri, Mar 24, 2017	43.77	43.95	43.77	43.87
1891	AMEX	PSK	Thu, Mar 23, 2017	43.69	43.83	43.69	43.77
1890	AMEX	PSK	Wed, Mar 22, 2017	43.62	43.72	43.60	43.69
1889	AMEX	PSK	Tue, Mar 21, 2017	43.65	43.69	43.55	43.58
1888	AMEX	PSK	Mon, Mar 20, 2017	43.67	43.77	43.65	43.65
1887	AMEX	PSK	Fri, Mar 17, 2017	43.57	43.71	43.57	43.67
1886	AMEX	PSK	Thu, Mar 16, 2017	43.88	44.00	43.72	43.56
1885	AMEX	PSK	Wed, Mar 15, 2017	43.56	43.88	43.50	43.88
1884	AMEX	PSK	Tue, Mar 14, 2017	43.39	43.50	43.36	43.44
1883	AMEX	PSK	Mon, Mar 13, 2017	43.42	43.49	43.35	43.42
1882	AMEX	PSK	Fri, Mar 10, 2017	43.43	43.88	43.24	43.45
1881	AMEX	PSK	Thu, Mar 9, 2017	43.50	43.69	43.21	43.28
1880	AMEX	PSK	Wed, Mar 8, 2017	43.79	43.83	43.51	43.55
1879	AMEX	PSK	Tue, Mar 7, 2017	43.86	43.92	43.86	43.86
1878	AMEX	PSK	Mon, Mar 6, 2017	43.91	43.94	43.83	43.92
1877	AMEX	PSK	Fri, Mar 3, 2017	43.83	43.95	43.80	43.88
1876	AMEX	PSK	Thu, Mar 2, 2017	43.88	43.98	43.85	43.89
1875	AMEX	PSK	Wed, Mar 1, 2017	43.99	44.10	43.81	43.92
1874	AMEX	PSK	Tue, Feb 28, 2017	44.08	44.15	44.03	44.07
1873	AMEX	PSK	Mon, Feb 27, 2017	44.10	44.17	44.07	44.08
1872	AMEX	PSK	Fri, Feb 24, 2017	43.94	44.12	43.94	44.07
1871	AMEX	PSK	Thu, Feb 23, 2017	43.85	44.03	43.85	43.99
1870	AMEX	PSK	Wed, Feb 22, 2017	43.87	43.89	43.82	43.85
1869	AMEX	PSK	Tue, Feb 21, 2017	43.83	43.98	43.76	43.77
1868	AMEX	PSK	Fri, Feb 17, 2017	43.84	43.94	43.83	43.83
1867	AMEX	PSK	Thu, Feb 16, 2017	43.87	43.98	43.84	43.84
1866	AMEX	PSK	Wed, Feb 15, 2017	43.72	43.95	43.72	43.86
1865	AMEX	PSK	Tue, Feb 14, 2017	43.87	43.91	43.70	43.84
1864	AMEX	PSK	Mon, Feb 13, 2017	43.89	43.90	43.80	43.89
1863	AMEX	PSK	Fri, Feb 10, 2017	43.68	43.84	43.65	43.82
1862	AMEX	PSK	Thu, Feb 9, 2017	43.72	43.90	43.72	43.75
1861	AMEX	PSK	Wed, Feb 8, 2017	43.72	43.89	43.70	43.86
1860	AMEX	PSK	Tue, Feb 7, 2017	43.64	43.73	43.64	43.72
1859	AMEX	PSK	Mon, Feb 6, 2017	43.64	43.67	43.62	43.63
1858	AMEX	PSK	Fri, Feb 3, 2017	43.50	43.69	43.37	43.61
1857	AMEX	PSK	Thu, Feb 2, 2017	43.31	43.49	43.31	43.46
1856	AMEX	PSK	Wed, Feb 1, 2017	43.30	43.34	43.20	43.31
1855	AMEX	PSK	Tue, Jan 31, 2017	43.20	43.28	43.17	43.27
1854	AMEX	PSK	Mon, Jan 30, 2017	43.18	43.29	43.12	43.25
1853	AMEX	PSK	Fri, Jan 27, 2017	43.10	43.25	43.10	43.14
1852	AMEX	PSK	Thu, Jan 26, 2017	42.84	43.15	42.80	43.13
1851	AMEX	PSK	Wed, Jan 25, 2017	43.05	43.13	42.90	42.90
1850	AMEX	PSK	Tue, Jan 24, 2017	43.06	43.20	42.98	43.13
1849	AMEX	PSK	Mon, Jan 23, 2017	42.66	43.13	42.56	43.11
1848	AMEX	PSK	Fri, Jan 20, 2017	42.81	42.96	42.59	42.73
1847	AMEX	PSK	Thu, Jan 19, 2017	43.10	43.11	42.64	42.76
1846	AMEX	PSK	Wed, Jan 18, 2017	43.20	43.29	43.16	43.23
1845	AMEX	PSK	Tue, Jan 17, 2017	43.25	43.40	43.20	43.28
1844	AMEX	PSK	Fri, Jan 13, 2017	43.27	43.34	43.19	43.30
1843	AMEX	PSK	Thu, Jan 12, 2017	43.32	43.43	43.26	43.28
1842	AMEX	PSK	Wed, Jan 11, 2017	43.10	43.31	43.06	43.25
1841	AMEX	PSK	Tue, Jan 10, 2017	42.98	43.13	42.89	43.06
1840	AMEX	PSK	Mon, Jan 9, 2017	43.02	43.08	42.81	42.95
1839	AMEX	PSK	Fri, Jan 6, 2017	42.83	43.00	42.77	42.91
1838	AMEX	PSK	Thu, Jan 5, 2017	42.87	43.00	42.60	42.88
1837	AMEX	PSK	Wed, Jan 4, 2017	42.31	42.83	42.30	42.77
1836	AMEX	PSK	Tue, Jan 3, 2017	41.85	42.30	41.85	42.21
1835	AMEX	PSK	Fri, Dec 30, 2016	41.99	42.02	41.93	41.95
1834	AMEX	PSK	Thu, Dec 29, 2016	41.90	42.06	41.90	41.95
1833	AMEX	PSK	Wed, Dec 28, 2016	42.05	42.14	41.81	41.89
1832	AMEX	PSK	Tue, Dec 27, 2016	42.20	42.38	41.90	41.98
1831	AMEX	PSK	Fri, Dec 23, 2016	42.20	42.25	42.04	42.20
1830	AMEX	PSK	Thu, Dec 22, 2016	41.97	42.47	41.86	42.16
1829	AMEX	PSK	Wed, Dec 21, 2016	41.76	42.12	41.75	42.03
1828	AMEX	PSK	Tue, Dec 20, 2016	41.55	41.90	41.55	41.79
1827	AMEX	PSK	Mon, Dec 19, 2016	41.44	41.64	41.38	41.62
1826	AMEX	PSK	Fri, Dec 16, 2016	41.42	41.55	41.35	41.49
1825	AMEX	PSK	Thu, Dec 15, 2016	42.03	42.30	41.98	41.44
1824	AMEX	PSK	Wed, Dec 14, 2016	42.24	42.38	42.15	42.18
1823	AMEX	PSK	Tue, Dec 13, 2016	42.27	42.50	42.25	42.27
1822	AMEX	PSK	Mon, Dec 12, 2016	42.55	42.61	42.18	42.25
1821	AMEX	PSK	Fri, Dec 9, 2016	42.59	42.73	42.51	42.64
1820	AMEX	PSK	Thu, Dec 8, 2016	42.75	42.82	42.60	42.61
1819	AMEX	PSK	Wed, Dec 7, 2016	42.59	42.91	42.59	42.79
1818	AMEX	PSK	Tue, Dec 6, 2016	42.53	42.70	42.52	42.56
1817	AMEX	PSK	Mon, Dec 5, 2016	42.60	42.71	42.50	42.54
1816	AMEX	PSK	Fri, Dec 2, 2016	42.51	42.69	42.51	42.52
1815	AMEX	PSK	Thu, Dec 1, 2016	42.80	42.88	42.48	42.54
1814	AMEX	PSK	Wed, Nov 30, 2016	43.00	43.15	42.83	42.88
1813	AMEX	PSK	Tue, Nov 29, 2016	43.17	43.28	43.10	43.16
1812	AMEX	PSK	Mon, Nov 28, 2016	43.29	43.52	43.17	43.21
1811	AMEX	PSK	Fri, Nov 25, 2016	43.24	43.30	43.09	43.30
1810	AMEX	PSK	Wed, Nov 23, 2016	43.10	43.23	43.00	43.20
1809	AMEX	PSK	Tue, Nov 22, 2016	43.15	43.24	43.07	43.22
1808	AMEX	PSK	Mon, Nov 21, 2016	42.85	43.13	42.80	42.94
1807	AMEX	PSK	Fri, Nov 18, 2016	43.05	43.32	42.75	42.77
1806	AMEX	PSK	Thu, Nov 17, 2016	43.54	43.59	43.11	43.14
1805	AMEX	PSK	Wed, Nov 16, 2016	43.09	43.60	42.59	43.45
1804	AMEX	PSK	Tue, Nov 15, 2016	42.16	43.20	42.16	43.20
1803	AMEX	PSK	Mon, Nov 14, 2016	42.65	42.68	42.08	42.11
1802	AMEX	PSK	Fri, Nov 11, 2016	43.00	43.15	42.70	42.70
1801	AMEX	PSK	Thu, Nov 10, 2016	44.10	44.53	43.05	43.05
1800	AMEX	PSK	Wed, Nov 9, 2016	44.26	45.00	44.04	44.07
1799	AMEX	PSK	Tue, Nov 8, 2016	44.62	44.73	44.51	44.56
1798	AMEX	PSK	Mon, Nov 7, 2016	44.77	44.89	44.59	44.68
1797	AMEX	PSK	Fri, Nov 4, 2016	44.47	44.65	44.29	44.57
1796	AMEX	PSK	Thu, Nov 3, 2016	44.76	44.82	44.49	44.49
1795	AMEX	PSK	Wed, Nov 2, 2016	44.73	44.92	44.56	44.67
1794	AMEX	PSK	Tue, Nov 1, 2016	45.00	45.13	44.77	44.83
1793	AMEX	PSK	Mon, Oct 31, 2016	45.07	45.26	45.01	45.01
1792	AMEX	PSK	Fri, Oct 28, 2016	45.32	45.44	45.06	45.08
1791	AMEX	PSK	Thu, Oct 27, 2016	45.56	45.56	45.21	45.39
1790	AMEX	PSK	Wed, Oct 26, 2016	45.60	45.60	45.46	45.56
1789	AMEX	PSK	Tue, Oct 25, 2016	45.53	45.69	45.44	45.60
1788	AMEX	PSK	Mon, Oct 24, 2016	45.53	45.57	45.45	45.48
1787	AMEX	PSK	Fri, Oct 21, 2016	45.15	45.44	45.15	45.40
1786	AMEX	PSK	Thu, Oct 20, 2016	45.22	45.37	45.22	45.25
1785	AMEX	PSK	Wed, Oct 19, 2016	45.39	45.47	45.22	45.29
1784	AMEX	PSK	Tue, Oct 18, 2016	45.20	45.36	45.02	45.31
1783	AMEX	PSK	Mon, Oct 17, 2016	45.00	45.11	44.96	45.04
1782	AMEX	PSK	Fri, Oct 14, 2016	44.78	45.05	44.78	45.01
1781	AMEX	PSK	Thu, Oct 13, 2016	44.74	44.88	44.61	44.84
1780	AMEX	PSK	Wed, Oct 12, 2016	44.85	45.02	44.77	44.80
1779	AMEX	PSK	Tue, Oct 11, 2016	45.07	45.26	44.88	45.01
1778	AMEX	PSK	Mon, Oct 10, 2016	45.33	45.39	45.20	45.20
1777	AMEX	PSK	Fri, Oct 7, 2016	45.35	45.41	45.29	45.41
1776	AMEX	PSK	Thu, Oct 6, 2016	45.30	45.48	45.26	45.40
1775	AMEX	PSK	Wed, Oct 5, 2016	45.39	45.53	45.35	45.42
1774	AMEX	PSK	Tue, Oct 4, 2016	45.61	45.61	45.39	45.47
1773	AMEX	PSK	Mon, Oct 3, 2016	45.48	45.56	45.26	45.56
1772	AMEX	PSK	Fri, Sep 30, 2016	45.46	45.60	45.32	45.48
1771	AMEX	PSK	Thu, Sep 29, 2016	45.80	45.85	45.38	45.39
1770	AMEX	PSK	Wed, Sep 28, 2016	45.68	45.80	45.68	45.80
1769	AMEX	PSK	Tue, Sep 27, 2016	45.70	45.80	45.62	45.75
1768	AMEX	PSK	Mon, Sep 26, 2016	45.74	45.81	45.67	45.77
1767	AMEX	PSK	Fri, Sep 23, 2016	45.69	45.79	45.65	45.79
1766	AMEX	PSK	Thu, Sep 22, 2016	45.57	45.81	45.54	45.79
1765	AMEX	PSK	Wed, Sep 21, 2016	45.39	45.59	45.37	45.58
1764	AMEX	PSK	Tue, Sep 20, 2016	45.39	45.40	45.26	45.30
1763	AMEX	PSK	Mon, Sep 19, 2016	45.24	45.36	45.21	45.29
1762	AMEX	PSK	Fri, Sep 16, 2016	45.40	45.44	45.11	45.23
1761	AMEX	PSK	Thu, Sep 15, 2016	45.85	46.00	45.75	45.30
1760	AMEX	PSK	Wed, Sep 14, 2016	45.75	45.96	44.26	45.85
1759	AMEX	PSK	Tue, Sep 13, 2016	45.77	46.00	45.65	45.71
1758	AMEX	PSK	Mon, Sep 12, 2016	45.90	46.25	45.83	45.94
1757	AMEX	PSK	Fri, Sep 9, 2016	46.45	46.45	45.88	45.91
1756	AMEX	PSK	Thu, Sep 8, 2016	46.45	46.57	46.43	46.45
1755	AMEX	PSK	Wed, Sep 7, 2016	46.47	46.52	46.44	46.47
1754	AMEX	PSK	Tue, Sep 6, 2016	46.51	46.59	46.36	46.44
1753	AMEX	PSK	Fri, Sep 2, 2016	46.44	46.51	46.40	46.51
1752	AMEX	PSK	Thu, Sep 1, 2016	46.43	46.50	46.33	46.49
1751	AMEX	PSK	Wed, Aug 31, 2016	46.42	46.56	46.42	46.52
1750	AMEX	PSK	Tue, Aug 30, 2016	46.36	46.53	46.36	46.51
1749	AMEX	PSK	Mon, Aug 29, 2016	46.46	46.49	46.38	46.40
1748	AMEX	PSK	Fri, Aug 26, 2016	46.32	46.42	46.28	46.42
1747	AMEX	PSK	Thu, Aug 25, 2016	46.42	46.42	46.31	46.37
1746	AMEX	PSK	Wed, Aug 24, 2016	46.43	46.54	46.31	46.36
1745	AMEX	PSK	Tue, Aug 23, 2016	46.31	46.38	46.28	46.37
1744	AMEX	PSK	Mon, Aug 22, 2016	46.24	46.30	46.17	46.30
1743	AMEX	PSK	Fri, Aug 19, 2016	46.29	46.40	46.15	46.17
1742	AMEX	PSK	Thu, Aug 18, 2016	46.38	46.38	46.28	46.29
1741	AMEX	PSK	Wed, Aug 17, 2016	46.20	46.45	46.17	46.26
1740	AMEX	PSK	Tue, Aug 16, 2016	46.20	46.43	46.13	46.17
1739	AMEX	PSK	Mon, Aug 15, 2016	46.41	47.31	46.18	46.21
1738	AMEX	PSK	Fri, Aug 12, 2016	46.54	46.62	46.26	46.36
1737	AMEX	PSK	Thu, Aug 11, 2016	46.61	46.70	46.45	46.49
1736	AMEX	PSK	Wed, Aug 10, 2016	46.66	46.89	46.53	46.60
1735	AMEX	PSK	Tue, Aug 9, 2016	46.73	46.80	46.56	46.57
1734	AMEX	PSK	Mon, Aug 8, 2016	46.42	46.66	46.42	46.66
1733	AMEX	PSK	Fri, Aug 5, 2016	46.50	46.50	46.33	46.50
1732	AMEX	PSK	Thu, Aug 4, 2016	46.40	46.46	46.32	46.44
1731	AMEX	PSK	Wed, Aug 3, 2016	46.32	46.37	46.28	46.36
1730	AMEX	PSK	Tue, Aug 2, 2016	46.41	46.41	46.24	46.26
1729	AMEX	PSK	Mon, Aug 1, 2016	46.48	46.50	46.33	46.41
1728	AMEX	PSK	Fri, Jul 29, 2016	46.32	46.44	46.26	46.44
1727	AMEX	PSK	Thu, Jul 28, 2016	46.25	46.34	46.25	46.26
1726	AMEX	PSK	Wed, Jul 27, 2016	46.34	46.35	46.23	46.33
1725	AMEX	PSK	Tue, Jul 26, 2016	46.27	46.63	46.19	46.29
1724	AMEX	PSK	Mon, Jul 25, 2016	46.33	46.33	46.12	46.24
1723	AMEX	PSK	Fri, Jul 22, 2016	46.16	47.20	46.15	47.20
1722	AMEX	PSK	Thu, Jul 21, 2016	46.21	46.30	46.15	46.21
1721	AMEX	PSK	Wed, Jul 20, 2016	46.33	46.33	46.15	46.20
1720	AMEX	PSK	Tue, Jul 19, 2016	46.29	46.33	46.21	46.29
1719	AMEX	PSK	Mon, Jul 18, 2016	46.39	46.39	46.20	46.22
1718	AMEX	PSK	Fri, Jul 15, 2016	46.20	46.33	46.14	46.33
1717	AMEX	PSK	Thu, Jul 14, 2016	46.31	47.67	46.14	46.21
1716	AMEX	PSK	Wed, Jul 13, 2016	46.25	46.26	46.15	46.20
1715	AMEX	PSK	Tue, Jul 12, 2016	46.20	46.26	46.15	46.16
1714	AMEX	PSK	Mon, Jul 11, 2016	46.11	46.27	46.09	46.18
1713	AMEX	PSK	Fri, Jul 8, 2016	46.05	46.27	46.00	46.17
1712	AMEX	PSK	Thu, Jul 7, 2016	45.94	46.07	45.90	46.03
1711	AMEX	PSK	Wed, Jul 6, 2016	45.95	46.03	45.75	45.86
1710	AMEX	PSK	Tue, Jul 5, 2016	46.10	46.15	45.85	45.87
1709	AMEX	PSK	Fri, Jul 1, 2016	46.10	46.27	45.95	46.00
1708	AMEX	PSK	Thu, Jun 30, 2016	46.10	46.11	45.72	46.08
1707	AMEX	PSK	Wed, Jun 29, 2016	45.89	46.00	45.77	45.92
1706	AMEX	PSK	Tue, Jun 28, 2016	45.75	45.88	45.58	45.75
1705	AMEX	PSK	Mon, Jun 27, 2016	45.65	46.02	45.34	45.50
1704	AMEX	PSK	Fri, Jun 24, 2016	45.43	45.73	45.30	45.73
1703	AMEX	PSK	Thu, Jun 23, 2016	45.80	45.83	45.74	45.79
1702	AMEX	PSK	Wed, Jun 22, 2016	45.81	45.87	45.66	45.75
1701	AMEX	PSK	Tue, Jun 21, 2016	45.83	46.28	45.58	45.75
1700	AMEX	PSK	Mon, Jun 20, 2016	45.66	45.86	45.56	45.76
1699	AMEX	PSK	Fri, Jun 17, 2016	45.44	45.56	45.18	45.55
1698	AMEX	PSK	Thu, Jun 16, 2016	46.13	46.15	45.96	45.37
1697	AMEX	PSK	Wed, Jun 15, 2016	46.10	46.27	46.00	46.07
1696	AMEX	PSK	Tue, Jun 14, 2016	46.10	46.15	45.89	46.03
1695	AMEX	PSK	Mon, Jun 13, 2016	46.11	46.18	45.98	46.01
1694	AMEX	PSK	Fri, Jun 10, 2016	46.13	46.21	45.89	45.99
1693	AMEX	PSK	Thu, Jun 9, 2016	46.15	46.37	46.03	46.20
1692	AMEX	PSK	Wed, Jun 8, 2016	46.18	46.38	46.07	46.12
1691	AMEX	PSK	Tue, Jun 7, 2016	46.18	46.35	46.13	46.13
1690	AMEX	PSK	Mon, Jun 6, 2016	46.28	46.33	46.13	46.17
1689	AMEX	PSK	Fri, Jun 3, 2016	46.09	46.23	45.99	46.19
1688	AMEX	PSK	Thu, Jun 2, 2016	46.07	46.17	45.97	46.00
1687	AMEX	PSK	Wed, Jun 1, 2016	46.02	46.17	45.90	46.03
1686	AMEX	PSK	Tue, May 31, 2016	46.00	46.18	45.83	46.00
1685	AMEX	PSK	Fri, May 27, 2016	45.95	46.12	45.88	45.90
1684	AMEX	PSK	Thu, May 26, 2016	45.95	45.99	45.80	45.87
1683	AMEX	PSK	Wed, May 25, 2016	45.91	45.95	45.82	45.94
1682	AMEX	PSK	Tue, May 24, 2016	45.95	46.00	45.81	45.85
1681	AMEX	PSK	Mon, May 23, 2016	45.86	45.93	45.80	45.85
1680	AMEX	PSK	Fri, May 20, 2016	45.67	45.90	45.60	45.79
1679	AMEX	PSK	Thu, May 19, 2016	45.79	45.83	45.55	45.60
1678	AMEX	PSK	Wed, May 18, 2016	45.93	46.11	45.79	45.79
1677	AMEX	PSK	Tue, May 17, 2016	45.86	46.00	45.81	45.88
1676	AMEX	PSK	Mon, May 16, 2016	45.79	46.00	45.76	45.80
1675	AMEX	PSK	Fri, May 13, 2016	45.70	45.80	45.69	45.75
1674	AMEX	PSK	Thu, May 12, 2016	45.77	45.77	45.65	45.70
1673	AMEX	PSK	Wed, May 11, 2016	45.70	45.75	45.60	45.67
1672	AMEX	PSK	Tue, May 10, 2016	45.71	45.72	45.54	45.66
1671	AMEX	PSK	Mon, May 9, 2016	45.60	45.73	45.50	45.65
1670	AMEX	PSK	Fri, May 6, 2016	45.50	45.61	45.41	45.55
1669	AMEX	PSK	Thu, May 5, 2016	45.45	45.53	45.38	45.50
1668	AMEX	PSK	Wed, May 4, 2016	45.41	45.53	45.32	45.35
1667	AMEX	PSK	Tue, May 3, 2016	45.53	45.55	45.33	45.50
1666	AMEX	PSK	Mon, May 2, 2016	45.32	45.50	45.22	45.49
1665	AMEX	PSK	Fri, Apr 29, 2016	45.41	45.50	45.22	45.28
1664	AMEX	PSK	Thu, Apr 28, 2016	45.29	45.39	45.21	45.36
1663	AMEX	PSK	Wed, Apr 27, 2016	45.17	45.37	45.10	45.24
1662	AMEX	PSK	Tue, Apr 26, 2016	45.18	45.22	45.10	45.22
1661	AMEX	PSK	Mon, Apr 25, 2016	45.19	45.21	45.02	45.10
1660	AMEX	PSK	Fri, Apr 22, 2016	45.24	45.28	45.16	45.20
1659	AMEX	PSK	Thu, Apr 21, 2016	45.19	45.24	45.07	45.19
1658	AMEX	PSK	Wed, Apr 20, 2016	45.20	45.33	45.12	45.20
1657	AMEX	PSK	Tue, Apr 19, 2016	45.10	45.20	45.00	45.18
1656	AMEX	PSK	Mon, Apr 18, 2016	45.07	45.09	44.98	45.01
1655	AMEX	PSK	Fri, Apr 15, 2016	44.97	45.09	44.97	45.03
1654	AMEX	PSK	Thu, Apr 14, 2016	45.04	45.05	44.97	45.03
1653	AMEX	PSK	Wed, Apr 13, 2016	44.91	45.06	44.87	45.04
1652	AMEX	PSK	Tue, Apr 12, 2016	44.90	44.93	44.75	44.90
1651	AMEX	PSK	Mon, Apr 11, 2016	44.77	45.15	44.77	44.87
1650	AMEX	PSK	Fri, Apr 8, 2016	44.71	44.75	44.60	44.72
1649	AMEX	PSK	Thu, Apr 7, 2016	44.65	44.79	44.50	44.62
1648	AMEX	PSK	Wed, Apr 6, 2016	44.70	44.78	44.65	44.70
1647	AMEX	PSK	Tue, Apr 5, 2016	44.54	44.54	44.54	44.64
1646	AMEX	PSK	Mon, Apr 4, 2016	44.94	44.94	44.46	44.54
1645	AMEX	PSK	Fri, Apr 1, 2016	45.01	45.03	44.71	44.75
1644	AMEX	PSK	Thu, Mar 31, 2016	45.15	45.18	45.08	45.07
1643	AMEX	PSK	Wed, Mar 30, 2016	45.11	45.24	45.06	45.09
1642	AMEX	PSK	Tue, Mar 29, 2016	45.08	45.40	44.98	45.06
1641	AMEX	PSK	Mon, Mar 28, 2016	45.28	45.39	44.81	45.03
1640	AMEX	PSK	Thu, Mar 24, 2016	44.80	44.80	44.80	44.86
1639	AMEX	PSK	Wed, Mar 23, 2016	44.85	44.85	44.71	44.80
1638	AMEX	PSK	Tue, Mar 22, 2016	44.89	44.89	44.73	44.77
1637	AMEX	PSK	Mon, Mar 21, 2016	44.78	44.79	44.71	44.79
1636	AMEX	PSK	Fri, Mar 18, 2016	44.78	44.78	44.62	44.71
1635	AMEX	PSK	Thu, Mar 17, 2016	45.00	45.05	44.94	44.61
1634	AMEX	PSK	Wed, Mar 16, 2016	44.89	44.98	44.83	44.94
1633	AMEX	PSK	Tue, Mar 15, 2016	45.03	45.03	45.03	44.91
1632	AMEX	PSK	Mon, Mar 14, 2016	45.05	45.05	44.98	45.01
1631	AMEX	PSK	Fri, Mar 11, 2016	44.89	44.89	44.89	45.02
1630	AMEX	PSK	Thu, Mar 10, 2016	44.87	44.87	44.87	44.89
1629	AMEX	PSK	Wed, Mar 9, 2016	44.88	44.88	44.75	44.87
1628	AMEX	PSK	Tue, Mar 8, 2016	44.74	44.78	44.68	44.77
1627	AMEX	PSK	Mon, Mar 7, 2016	44.78	44.78	44.63	44.72
1626	AMEX	PSK	Fri, Mar 4, 2016	44.75	44.78	44.69	44.78
1625	AMEX	PSK	Thu, Mar 3, 2016	44.77	44.77	44.77	44.74
1624	AMEX	PSK	Wed, Mar 2, 2016	45.00	45.00	44.74	44.77
1623	AMEX	PSK	Tue, Mar 1, 2016	44.71	44.98	44.67	44.94
1622	AMEX	PSK	Mon, Feb 29, 2016	44.87	44.87	44.61	44.72
1621	AMEX	PSK	Fri, Feb 26, 2016	44.72	44.72	44.58	44.71
1620	AMEX	PSK	Thu, Feb 25, 2016	44.52	44.65	44.37	44.65
1619	AMEX	PSK	Wed, Feb 24, 2016	44.16	44.44	44.09	44.35
1618	AMEX	PSK	Tue, Feb 23, 2016	43.89	44.41	43.89	44.41
1617	AMEX	PSK	Mon, Feb 22, 2016	44.72	44.72	44.30	44.40
1616	AMEX	PSK	Fri, Feb 19, 2016	44.14	44.50	44.02	44.48
1615	AMEX	PSK	Thu, Feb 18, 2016	44.39	44.39	44.03	44.28
1614	AMEX	PSK	Wed, Feb 17, 2016	44.14	44.27	43.89	44.12
1613	AMEX	PSK	Tue, Feb 16, 2016	43.46	43.78	43.43	43.72
1612	AMEX	PSK	Fri, Feb 12, 2016	42.86	43.32	42.86	43.13
1611	AMEX	PSK	Thu, Feb 11, 2016	43.55	43.60	42.05	42.71
1610	AMEX	PSK	Wed, Feb 10, 2016	43.98	43.98	43.59	43.76
1609	AMEX	PSK	Tue, Feb 9, 2016	43.49	43.67	43.20	43.40
1608	AMEX	PSK	Mon, Feb 8, 2016	44.30	44.34	43.60	43.78
1607	AMEX	PSK	Fri, Feb 5, 2016	44.60	44.68	44.34	44.34
1606	AMEX	PSK	Thu, Feb 4, 2016	44.73	44.73	44.52	44.66
1605	AMEX	PSK	Wed, Feb 3, 2016	44.85	44.85	44.50	44.64
1604	AMEX	PSK	Tue, Feb 2, 2016	44.64	44.73	44.53	44.67
1603	AMEX	PSK	Mon, Feb 1, 2016	44.86	44.86	44.49	44.66
1602	AMEX	PSK	Fri, Jan 29, 2016	44.50	44.65	44.33	44.62
1601	AMEX	PSK	Thu, Jan 28, 2016	44.30	44.43	44.22	44.31
1600	AMEX	PSK	Wed, Jan 27, 2016	44.53	44.53	44.16	44.27
1599	AMEX	PSK	Tue, Jan 26, 2016	44.27	44.30	44.14	44.18
1598	AMEX	PSK	Mon, Jan 25, 2016	44.49	44.98	44.13	44.15
1597	AMEX	PSK	Fri, Jan 22, 2016	44.23	44.48	43.90	44.36
1596	AMEX	PSK	Thu, Jan 21, 2016	44.29	44.99	43.75	44.07
1595	AMEX	PSK	Wed, Jan 20, 2016	44.27	44.39	43.76	44.35
1594	AMEX	PSK	Tue, Jan 19, 2016	44.27	44.51	44.24	44.39
1593	AMEX	PSK	Fri, Jan 15, 2016	44.32	44.73	44.06	44.33
1592	AMEX	PSK	Thu, Jan 14, 2016	44.45	44.56	44.32	44.49
1591	AMEX	PSK	Wed, Jan 13, 2016	44.66	44.66	44.42	44.47
1590	AMEX	PSK	Tue, Jan 12, 2016	44.78	44.81	44.51	44.62
1589	AMEX	PSK	Mon, Jan 11, 2016	44.84	44.96	44.57	44.60
1588	AMEX	PSK	Fri, Jan 8, 2016	44.70	44.81	44.51	44.76
1587	AMEX	PSK	Thu, Jan 7, 2016	44.72	44.85	44.56	44.57
1586	AMEX	PSK	Wed, Jan 6, 2016	44.85	44.93	44.68	44.86
1585	AMEX	PSK	Tue, Jan 5, 2016	44.94	45.09	44.65	45.00
1584	AMEX	PSK	Mon, Jan 4, 2016	44.55	44.84	44.31	44.80
1583	AMEX	PSK	Thu, Dec 31, 2015	44.61	44.79	44.61	44.69
1582	AMEX	PSK	Wed, Dec 30, 2015	44.49	44.68	44.44	44.66
1581	AMEX	PSK	Tue, Dec 29, 2015	44.53	44.74	44.31	44.51
1580	AMEX	PSK	Mon, Dec 28, 2015	44.19	44.52	44.10	44.43
1579	AMEX	PSK	Thu, Dec 24, 2015	44.20	44.33	44.03	44.16
1578	AMEX	PSK	Wed, Dec 23, 2015	44.15	44.30	44.02	44.15
1577	AMEX	PSK	Tue, Dec 22, 2015	44.02	44.14	43.94	44.03
1576	AMEX	PSK	Mon, Dec 21, 2015	43.85	44.02	43.80	43.95
1575	AMEX	PSK	Fri, Dec 18, 2015	44.26	44.26	43.75	43.85
1574	AMEX	PSK	Thu, Dec 17, 2015	44.60	44.77	44.36	44.74
1573	AMEX	PSK	Wed, Dec 16, 2015	44.19	44.60	44.16	44.45
1572	AMEX	PSK	Tue, Dec 15, 2015	43.80	44.25	43.80	44.05
1571	AMEX	PSK	Mon, Dec 14, 2015	44.84	44.84	43.72	43.77
1570	AMEX	PSK	Fri, Dec 11, 2015	44.77	44.95	44.74	44.74
1569	AMEX	PSK	Thu, Dec 10, 2015	44.88	44.98	44.88	44.92
1568	AMEX	PSK	Wed, Dec 9, 2015	45.05	45.06	44.91	44.97
1567	AMEX	PSK	Tue, Dec 8, 2015	45.00	45.05	44.78	44.93
1566	AMEX	PSK	Mon, Dec 7, 2015	45.13	45.50	44.92	44.95
1565	AMEX	PSK	Fri, Dec 4, 2015	45.17	45.45	45.01	45.06
1564	AMEX	PSK	Thu, Dec 3, 2015	45.13	45.19	44.91	45.07
1563	AMEX	PSK	Wed, Dec 2, 2015	45.25	45.25	45.06	45.08
1562	AMEX	PSK	Tue, Dec 1, 2015	45.13	45.23	45.11	45.22
1561	AMEX	PSK	Mon, Nov 30, 2015	45.25	45.25	45.09	45.10
1560	AMEX	PSK	Fri, Nov 27, 2015	45.23	45.25	45.06	45.22
1559	AMEX	PSK	Wed, Nov 25, 2015	45.13	45.13	44.97	45.12
1558	AMEX	PSK	Tue, Nov 24, 2015	44.93	45.00	44.74	45.00
1557	AMEX	PSK	Mon, Nov 23, 2015	44.82	44.95	44.79	44.86
1556	AMEX	PSK	Fri, Nov 20, 2015	44.83	44.91	44.76	44.87
1555	AMEX	PSK	Thu, Nov 19, 2015	44.84	44.86	44.73	44.82
1554	AMEX	PSK	Wed, Nov 18, 2015	44.83	44.86	44.70	44.80
1553	AMEX	PSK	Tue, Nov 17, 2015	44.82	44.82	44.70	44.77
1552	AMEX	PSK	Mon, Nov 16, 2015	44.75	44.93	44.72	44.81
1551	AMEX	PSK	Fri, Nov 13, 2015	44.74	44.93	44.74	44.85
1550	AMEX	PSK	Thu, Nov 12, 2015	44.82	44.96	44.75	44.88
1549	AMEX	PSK	Wed, Nov 11, 2015	44.87	45.03	44.70	44.93
1548	AMEX	PSK	Tue, Nov 10, 2015	44.70	44.89	44.44	44.84
1547	AMEX	PSK	Mon, Nov 9, 2015	44.72	44.72	44.43	44.64
1546	AMEX	PSK	Fri, Nov 6, 2015	44.97	44.97	44.53	44.71
1545	AMEX	PSK	Thu, Nov 5, 2015	44.89	45.01	44.86	44.99
1544	AMEX	PSK	Wed, Nov 4, 2015	44.98	45.00	44.77	44.93
1543	AMEX	PSK	Tue, Nov 3, 2015	44.89	44.96	44.76	44.86
1542	AMEX	PSK	Mon, Nov 2, 2015	44.75	44.92	44.65	44.79
1541	AMEX	PSK	Fri, Oct 30, 2015	44.75	44.77	44.58	44.75
1540	AMEX	PSK	Thu, Oct 29, 2015	44.66	44.77	44.58	44.69
1539	AMEX	PSK	Wed, Oct 28, 2015	44.62	44.77	44.62	44.70
1538	AMEX	PSK	Tue, Oct 27, 2015	44.64	44.70	44.52	44.66
1537	AMEX	PSK	Mon, Oct 26, 2015	44.69	44.69	44.50	44.65
1536	AMEX	PSK	Fri, Oct 23, 2015	44.81	44.81	44.58	44.64
1535	AMEX	PSK	Thu, Oct 22, 2015	44.64	44.73	44.47	44.60
1534	AMEX	PSK	Wed, Oct 21, 2015	44.46	44.68	44.45	44.57
1533	AMEX	PSK	Tue, Oct 20, 2015	44.39	44.49	44.29	44.49
1532	AMEX	PSK	Mon, Oct 19, 2015	44.47	44.49	44.32	44.43
1531	AMEX	PSK	Fri, Oct 16, 2015	44.45	44.45	44.22	44.31
1530	AMEX	PSK	Thu, Oct 15, 2015	44.26	44.38	44.11	44.37
1529	AMEX	PSK	Wed, Oct 14, 2015	44.18	44.24	44.15	44.21
1528	AMEX	PSK	Tue, Oct 13, 2015	44.14	44.20	44.08	44.13
1527	AMEX	PSK	Mon, Oct 12, 2015	44.19	44.19	44.06	44.07
1526	AMEX	PSK	Fri, Oct 9, 2015	44.17	44.17	44.05	44.11
1525	AMEX	PSK	Thu, Oct 8, 2015	43.94	44.07	43.85	44.07
1524	AMEX	PSK	Wed, Oct 7, 2015	44.16	44.16	43.91	44.00
1523	AMEX	PSK	Tue, Oct 6, 2015	44.00	44.00	43.71	43.97
1522	AMEX	PSK	Mon, Oct 5, 2015	43.68	43.95	43.58	43.95
1521	AMEX	PSK	Fri, Oct 2, 2015	43.57	43.69	43.48	43.68
1520	AMEX	PSK	Thu, Oct 1, 2015	43.83	43.83	43.59	43.67
1519	AMEX	PSK	Wed, Sep 30, 2015	43.86	43.92	43.75	43.80
1518	AMEX	PSK	Tue, Sep 29, 2015	43.91	44.30	43.67	43.72
1517	AMEX	PSK	Mon, Sep 28, 2015	44.09	44.23	43.74	43.88
1516	AMEX	PSK	Fri, Sep 25, 2015	43.67	43.98	43.67	43.98
1515	AMEX	PSK	Thu, Sep 24, 2015	43.67	43.91	43.67	43.89
1514	AMEX	PSK	Wed, Sep 23, 2015	43.88	43.91	43.68	43.83
1513	AMEX	PSK	Tue, Sep 22, 2015	43.75	43.82	43.60	43.82
1512	AMEX	PSK	Mon, Sep 21, 2015	43.84	43.84	43.65	43.81
1511	AMEX	PSK	Fri, Sep 18, 2015	43.48	43.74	43.41	43.67
1510	AMEX	PSK	Thu, Sep 17, 2015	44.13	44.28	44.03	44.23
1509	AMEX	PSK	Wed, Sep 16, 2015	44.14	44.34	44.01	44.12
1508	AMEX	PSK	Tue, Sep 15, 2015	44.13	44.34	44.00	44.12
1507	AMEX	PSK	Mon, Sep 14, 2015	44.12	44.28	44.12	44.24
1506	AMEX	PSK	Fri, Sep 11, 2015	44.28	44.30	44.07	44.16
1505	AMEX	PSK	Thu, Sep 10, 2015	44.17	44.30	44.14	44.16
1504	AMEX	PSK	Wed, Sep 9, 2015	44.35	44.35	44.16	44.25
1503	AMEX	PSK	Tue, Sep 8, 2015	44.35	44.35	44.11	44.28
1502	AMEX	PSK	Fri, Sep 4, 2015	44.28	44.28	44.17	44.19
1501	AMEX	PSK	Thu, Sep 3, 2015	44.35	44.35	44.05	44.32
1500	AMEX	PSK	Wed, Sep 2, 2015	44.14	44.39	44.05	44.21
1499	AMEX	PSK	Tue, Sep 1, 2015	43.90	44.30	43.90	44.18
1498	AMEX	PSK	Mon, Aug 31, 2015	44.24	44.43	43.99	44.22
1497	AMEX	PSK	Fri, Aug 28, 2015	43.99	44.34	43.97	44.15
1496	AMEX	PSK	Thu, Aug 27, 2015	43.99	44.27	43.85	44.20
1495	AMEX	PSK	Wed, Aug 26, 2015	43.82	43.88	43.55	43.77
1494	AMEX	PSK	Tue, Aug 25, 2015	43.71	44.10	43.26	43.58
1493	AMEX	PSK	Mon, Aug 24, 2015	43.69	43.90	31.26	43.24
1492	AMEX	PSK	Fri, Aug 21, 2015	44.23	44.53	44.22	44.23
1491	AMEX	PSK	Thu, Aug 20, 2015	44.34	44.58	44.23	44.38
1490	AMEX	PSK	Wed, Aug 19, 2015	44.28	44.37	44.28	44.34
1489	AMEX	PSK	Tue, Aug 18, 2015	44.35	44.61	44.32	44.33
1488	AMEX	PSK	Mon, Aug 17, 2015	44.46	44.46	44.34	44.44
1487	AMEX	PSK	Fri, Aug 14, 2015	44.42	44.46	44.29	44.40
1486	AMEX	PSK	Thu, Aug 13, 2015	44.51	44.51	44.30	44.34
1485	AMEX	PSK	Wed, Aug 12, 2015	44.49	44.49	44.30	44.47
1484	AMEX	PSK	Tue, Aug 11, 2015	44.27	44.45	44.27	44.44
1483	AMEX	PSK	Mon, Aug 10, 2015	44.38	44.48	44.25	44.41
1482	AMEX	PSK	Fri, Aug 7, 2015	44.35	44.39	44.03	44.29
1481	AMEX	PSK	Thu, Aug 6, 2015	44.35	44.35	44.17	44.35
1480	AMEX	PSK	Wed, Aug 5, 2015	44.23	44.31	44.19	44.28
1479	AMEX	PSK	Tue, Aug 4, 2015	44.34	44.38	44.12	44.24
1478	AMEX	PSK	Mon, Aug 3, 2015	44.18	44.33	44.17	44.28
1477	AMEX	PSK	Fri, Jul 31, 2015	44.20	44.33	44.10	44.17
1476	AMEX	PSK	Thu, Jul 30, 2015	44.19	44.22	44.06	44.19
1475	AMEX	PSK	Wed, Jul 29, 2015	44.10	44.20	44.04	44.17
1474	AMEX	PSK	Tue, Jul 28, 2015	44.08	44.22	44.01	44.15
1473	AMEX	PSK	Mon, Jul 27, 2015	44.09	44.16	44.01	44.11
1472	AMEX	PSK	Fri, Jul 24, 2015	43.93	44.17	43.93	44.17
1471	AMEX	PSK	Thu, Jul 23, 2015	44.04	44.15	43.98	44.13
1470	AMEX	PSK	Wed, Jul 22, 2015	44.16	44.25	43.97	44.10
1469	AMEX	PSK	Tue, Jul 21, 2015	44.34	44.35	44.07	44.22
1468	AMEX	PSK	Mon, Jul 20, 2015	44.17	44.33	44.14	44.17
1467	AMEX	PSK	Fri, Jul 17, 2015	44.20	44.25	44.04	44.25
1466	AMEX	PSK	Thu, Jul 16, 2015	43.98	44.18	43.90	44.11
1465	AMEX	PSK	Wed, Jul 15, 2015	43.79	43.95	43.79	43.88
1464	AMEX	PSK	Tue, Jul 14, 2015	43.62	43.86	43.62	43.76
1463	AMEX	PSK	Mon, Jul 13, 2015	43.72	43.83	43.59	43.72
1462	AMEX	PSK	Fri, Jul 10, 2015	43.69	43.74	43.53	43.57
1461	AMEX	PSK	Thu, Jul 9, 2015	43.66	43.73	43.51	43.62
1460	AMEX	PSK	Wed, Jul 8, 2015	43.56	43.80	43.32	43.43
1459	AMEX	PSK	Tue, Jul 7, 2015	43.54	43.65	43.33	43.61
1458	AMEX	PSK	Mon, Jul 6, 2015	43.45	43.70	43.32	43.50
1457	AMEX	PSK	Thu, Jul 2, 2015	43.67	43.73	43.43	43.62
1456	AMEX	PSK	Wed, Jul 1, 2015	43.43	43.59	43.29	43.52
1455	AMEX	PSK	Tue, Jun 30, 2015	43.44	44.05	43.19	43.39
1454	AMEX	PSK	Mon, Jun 29, 2015	43.16	43.70	43.15	43.33
1453	AMEX	PSK	Fri, Jun 26, 2015	43.63	43.63	43.40	43.62
1452	AMEX	PSK	Thu, Jun 25, 2015	43.62	43.65	43.40	43.64
1451	AMEX	PSK	Wed, Jun 24, 2015	43.40	43.70	43.40	43.67
1450	AMEX	PSK	Tue, Jun 23, 2015	43.40	43.55	43.39	43.42
1449	AMEX	PSK	Mon, Jun 22, 2015	43.54	43.65	43.41	43.43
1448	AMEX	PSK	Fri, Jun 19, 2015	43.59	43.64	43.43	43.57
1447	AMEX	PSK	Thu, Jun 18, 2015	44.35	44.42	44.06	44.06
1446	AMEX	PSK	Wed, Jun 17, 2015	44.36	44.36	44.18	44.25
1445	AMEX	PSK	Tue, Jun 16, 2015	44.47	44.47	44.21	44.36
1444	AMEX	PSK	Mon, Jun 15, 2015	44.06	44.42	44.05	44.40
1443	AMEX	PSK	Fri, Jun 12, 2015	44.10	44.36	44.09	44.16
1442	AMEX	PSK	Thu, Jun 11, 2015	44.29	44.31	44.02	44.17
1441	AMEX	PSK	Wed, Jun 10, 2015	44.02	44.30	44.00	44.08
1440	AMEX	PSK	Tue, Jun 9, 2015	44.23	44.27	44.06	44.20
1439	AMEX	PSK	Mon, Jun 8, 2015	44.55	44.55	44.26	44.31
1438	AMEX	PSK	Fri, Jun 5, 2015	44.26	44.51	44.26	44.40
1437	AMEX	PSK	Thu, Jun 4, 2015	44.30	44.50	44.30	44.42
1436	AMEX	PSK	Wed, Jun 3, 2015	44.45	44.50	44.37	44.45
1435	AMEX	PSK	Tue, Jun 2, 2015	44.43	44.53	44.33	44.46
1434	AMEX	PSK	Mon, Jun 1, 2015	44.40	44.61	44.40	44.49
1433	AMEX	PSK	Fri, May 29, 2015	44.68	44.74	44.55	44.55
1432	AMEX	PSK	Thu, May 28, 2015	44.81	44.81	44.66	44.73
1431	AMEX	PSK	Wed, May 27, 2015	44.73	44.77	44.68	44.76
1430	AMEX	PSK	Tue, May 26, 2015	44.66	44.70	44.65	44.70
1429	AMEX	PSK	Fri, May 22, 2015	44.72	44.78	44.58	44.70
1428	AMEX	PSK	Thu, May 21, 2015	44.65	44.78	44.56	44.63
1427	AMEX	PSK	Wed, May 20, 2015	44.48	44.63	44.46	44.51
1426	AMEX	PSK	Tue, May 19, 2015	44.59	44.60	44.43	44.51
1425	AMEX	PSK	Mon, May 18, 2015	44.47	44.57	44.36	44.52
1424	AMEX	PSK	Fri, May 15, 2015	44.58	44.72	44.50	44.53
1423	AMEX	PSK	Thu, May 14, 2015	44.50	44.66	44.35	44.63
1422	AMEX	PSK	Wed, May 13, 2015	44.20	44.42	44.15	44.42
1421	AMEX	PSK	Tue, May 12, 2015	43.88	44.24	43.69	44.11
1420	AMEX	PSK	Mon, May 11, 2015	44.40	44.47	43.91	44.04
1419	AMEX	PSK	Fri, May 8, 2015	44.05	44.51	44.01	44.30
1418	AMEX	PSK	Thu, May 7, 2015	43.73	44.16	43.71	43.95
1417	AMEX	PSK	Wed, May 6, 2015	44.40	44.60	43.73	43.99
1416	AMEX	PSK	Tue, May 5, 2015	44.56	44.74	44.38	44.47
1415	AMEX	PSK	Mon, May 4, 2015	44.54	44.74	44.53	44.61
1414	AMEX	PSK	Fri, May 1, 2015	44.63	44.80	44.56	44.57
1413	AMEX	PSK	Thu, Apr 30, 2015	44.70	44.76	44.60	44.71
1412	AMEX	PSK	Wed, Apr 29, 2015	44.84	44.95	44.74	44.90
1411	AMEX	PSK	Tue, Apr 28, 2015	44.89	44.95	44.85	44.86
1410	AMEX	PSK	Mon, Apr 27, 2015	44.89	44.96	44.88	44.92
1409	AMEX	PSK	Fri, Apr 24, 2015	44.94	45.00	44.86	44.93
1408	AMEX	PSK	Thu, Apr 23, 2015	44.89	45.00	44.77	44.97
1407	AMEX	PSK	Wed, Apr 22, 2015	44.93	44.94	44.88	44.93
1406	AMEX	PSK	Tue, Apr 21, 2015	44.93	44.93	44.74	44.86
1405	AMEX	PSK	Mon, Apr 20, 2015	45.06	45.06	44.74	44.84
1404	AMEX	PSK	Fri, Apr 17, 2015	44.85	45.08	44.85	44.93
1403	AMEX	PSK	Thu, Apr 16, 2015	45.02	45.18	44.93	44.93
1402	AMEX	PSK	Wed, Apr 15, 2015	44.95	45.15	44.93	45.15
1401	AMEX	PSK	Tue, Apr 14, 2015	44.82	44.99	44.82	44.95
1400	AMEX	PSK	Mon, Apr 13, 2015	44.99	44.99	44.85	44.95
1399	AMEX	PSK	Fri, Apr 10, 2015	44.92	45.00	44.89	45.00
1398	AMEX	PSK	Thu, Apr 9, 2015	44.98	45.02	44.85	44.95
1397	AMEX	PSK	Wed, Apr 8, 2015	44.88	44.93	44.86	44.93
1396	AMEX	PSK	Tue, Apr 7, 2015	44.81	44.87	44.77	44.87
1395	AMEX	PSK	Mon, Apr 6, 2015	44.90	44.90	44.81	44.82
1394	AMEX	PSK	Thu, Apr 2, 2015	44.75	44.88	44.75	44.87
1393	AMEX	PSK	Wed, Apr 1, 2015	44.99	44.99	44.78	44.86
1392	AMEX	PSK	Tue, Mar 31, 2015	44.82	44.98	44.79	44.98
1391	AMEX	PSK	Mon, Mar 30, 2015	44.91	44.93	44.82	44.93
1390	AMEX	PSK	Fri, Mar 27, 2015	44.85	44.87	44.72	44.84
1389	AMEX	PSK	Thu, Mar 26, 2015	44.75	44.80	44.65	44.79
1388	AMEX	PSK	Wed, Mar 25, 2015	44.87	44.89	44.75	44.78
1387	AMEX	PSK	Tue, Mar 24, 2015	44.69	44.83	44.67	44.80
1386	AMEX	PSK	Mon, Mar 23, 2015	44.61	44.82	44.61	44.77
1385	AMEX	PSK	Fri, Mar 20, 2015	44.65	44.79	44.55	44.77
1384	AMEX	PSK	Thu, Mar 19, 2015	45.03	45.03	44.80	44.93
1383	AMEX	PSK	Wed, Mar 18, 2015	44.65	44.95	44.65	44.94
1382	AMEX	PSK	Tue, Mar 17, 2015	44.90	44.90	44.67	44.77
1381	AMEX	PSK	Mon, Mar 16, 2015	44.87	45.10	44.75	44.81
1380	AMEX	PSK	Fri, Mar 13, 2015	44.85	44.85	44.71	44.77
1379	AMEX	PSK	Thu, Mar 12, 2015	44.83	45.16	44.74	44.78
1378	AMEX	PSK	Wed, Mar 11, 2015	44.78	44.89	44.62	44.78
1377	AMEX	PSK	Tue, Mar 10, 2015	44.45	44.75	44.45	44.70
1376	AMEX	PSK	Mon, Mar 9, 2015	44.60	44.66	44.42	44.60
1375	AMEX	PSK	Fri, Mar 6, 2015	45.05	45.08	44.60	44.62
1374	AMEX	PSK	Thu, Mar 5, 2015	45.04	45.14	45.04	45.09
1373	AMEX	PSK	Wed, Mar 4, 2015	45.09	45.12	44.93	45.10
1372	AMEX	PSK	Tue, Mar 3, 2015	44.96	45.07	44.96	45.04
1371	AMEX	PSK	Mon, Mar 2, 2015	45.00	45.07	44.80	44.96
1370	AMEX	PSK	Fri, Feb 27, 2015	44.89	45.05	44.82	44.90
1369	AMEX	PSK	Thu, Feb 26, 2015	44.76	44.93	44.76	44.81
1368	AMEX	PSK	Wed, Feb 25, 2015	44.86	44.92	44.80	44.88
1367	AMEX	PSK	Tue, Feb 24, 2015	44.70	44.82	44.69	44.81
1366	AMEX	PSK	Mon, Feb 23, 2015	44.46	44.72	44.40	44.62
1365	AMEX	PSK	Fri, Feb 20, 2015	44.37	44.92	44.35	44.53
1364	AMEX	PSK	Thu, Feb 19, 2015	44.31	44.49	44.30	44.42
1363	AMEX	PSK	Wed, Feb 18, 2015	44.74	44.74	44.26	44.43
1362	AMEX	PSK	Tue, Feb 17, 2015	44.82	45.00	44.60	44.67
1361	AMEX	PSK	Fri, Feb 13, 2015	44.68	44.82	44.67	44.77
1360	AMEX	PSK	Thu, Feb 12, 2015	44.72	44.78	44.66	44.77
1359	AMEX	PSK	Wed, Feb 11, 2015	44.56	44.69	44.51	44.65
1358	AMEX	PSK	Tue, Feb 10, 2015	44.60	44.61	44.49	44.55
1357	AMEX	PSK	Mon, Feb 9, 2015	44.54	44.62	44.50	44.62
1356	AMEX	PSK	Fri, Feb 6, 2015	44.60	44.85	44.49	44.54
1355	AMEX	PSK	Thu, Feb 5, 2015	44.80	44.80	44.59	44.71
1354	AMEX	PSK	Wed, Feb 4, 2015	44.69	44.75	44.63	44.73
1353	AMEX	PSK	Tue, Feb 3, 2015	44.59	44.80	44.59	44.72
1352	AMEX	PSK	Mon, Feb 2, 2015	44.82	44.84	44.61	44.74
1351	AMEX	PSK	Fri, Jan 30, 2015	44.75	44.82	44.56	44.82
1350	AMEX	PSK	Thu, Jan 29, 2015	44.71	44.75	44.70	44.74
1349	AMEX	PSK	Wed, Jan 28, 2015	44.69	44.73	44.56	44.73
1348	AMEX	PSK	Tue, Jan 27, 2015	44.41	44.68	44.41	44.63
1347	AMEX	PSK	Mon, Jan 26, 2015	44.35	44.55	44.35	44.54
1346	AMEX	PSK	Fri, Jan 23, 2015	44.34	44.47	44.27	44.38
1345	AMEX	PSK	Thu, Jan 22, 2015	44.15	44.40	44.11	44.40
1344	AMEX	PSK	Wed, Jan 21, 2015	44.18	44.29	44.14	44.21
1343	AMEX	PSK	Tue, Jan 20, 2015	44.18	44.32	44.04	44.32
1342	AMEX	PSK	Fri, Jan 16, 2015	44.02	44.19	43.95	44.19
1341	AMEX	PSK	Thu, Jan 15, 2015	44.19	44.19	43.93	44.09
1340	AMEX	PSK	Wed, Jan 14, 2015	44.20	44.20	44.01	44.14
1339	AMEX	PSK	Tue, Jan 13, 2015	44.10	44.17	44.00	44.12
1338	AMEX	PSK	Mon, Jan 12, 2015	44.12	44.14	43.94	44.14
1337	AMEX	PSK	Fri, Jan 9, 2015	44.14	44.14	43.92	44.03
1336	AMEX	PSK	Thu, Jan 8, 2015	44.05	44.09	44.00	44.08
1335	AMEX	PSK	Wed, Jan 7, 2015	43.91	44.07	43.87	44.00
1334	AMEX	PSK	Tue, Jan 6, 2015	43.99	43.99	43.86	43.95
1333	AMEX	PSK	Mon, Jan 5, 2015	43.94	43.98	43.73	43.90
1332	AMEX	PSK	Fri, Jan 2, 2015	43.58	43.94	43.58	43.94
1331	AMEX	PSK	Wed, Dec 31, 2014	43.79	43.82	43.63	43.78
1330	AMEX	PSK	Tue, Dec 30, 2014	43.68	43.88	43.50	43.72
1329	AMEX	PSK	Mon, Dec 29, 2014	43.23	43.64	43.23	43.64
1328	AMEX	PSK	Fri, Dec 26, 2014	43.33	43.48	43.26	43.27
1327	AMEX	PSK	Wed, Dec 24, 2014	43.51	43.57	43.26	43.27
1326	AMEX	PSK	Tue, Dec 23, 2014	43.50	43.50	43.36	43.39
1325	AMEX	PSK	Mon, Dec 22, 2014	43.49	43.49	43.30	43.45
1324	AMEX	PSK	Fri, Dec 19, 2014	43.19	43.41	43.19	43.35
1323	AMEX	PSK	Thu, Dec 18, 2014	44.24	44.29	43.89	44.16
1322	AMEX	PSK	Wed, Dec 17, 2014	43.98	44.24	43.89	44.09
1321	AMEX	PSK	Tue, Dec 16, 2014	43.94	44.07	43.55	43.86
1320	AMEX	PSK	Mon, Dec 15, 2014	44.32	44.32	44.01	44.01
1319	AMEX	PSK	Fri, Dec 12, 2014	44.25	44.34	44.17	44.18
1318	AMEX	PSK	Thu, Dec 11, 2014	44.22	44.34	44.14	44.25
1317	AMEX	PSK	Wed, Dec 10, 2014	44.21	44.24	44.15	44.22
1316	AMEX	PSK	Tue, Dec 9, 2014	44.18	44.36	44.15	44.30
1315	AMEX	PSK	Mon, Dec 8, 2014	44.20	44.33	44.16	44.31
1314	AMEX	PSK	Fri, Dec 5, 2014	44.08	44.30	44.01	44.11
1313	AMEX	PSK	Thu, Dec 4, 2014	44.46	44.57	44.15	44.17
1312	AMEX	PSK	Wed, Dec 3, 2014	44.67	44.71	44.41	44.42
1311	AMEX	PSK	Tue, Dec 2, 2014	44.64	44.95	44.58	44.59
1310	AMEX	PSK	Mon, Dec 1, 2014	44.89	44.96	44.63	44.64
1309	AMEX	PSK	Fri, Nov 28, 2014	44.80	44.85	44.80	44.80
1308	AMEX	PSK	Wed, Nov 26, 2014	44.64	44.80	44.64	44.80
1307	AMEX	PSK	Tue, Nov 25, 2014	44.59	44.75	44.55	44.64
1306	AMEX	PSK	Mon, Nov 24, 2014	44.63	44.74	44.51	44.55
1305	AMEX	PSK	Fri, Nov 21, 2014	44.67	44.76	44.53	44.57
1304	AMEX	PSK	Thu, Nov 20, 2014	44.49	44.62	44.49	44.54
1303	AMEX	PSK	Wed, Nov 19, 2014	44.53	44.56	44.48	44.49
1302	AMEX	PSK	Tue, Nov 18, 2014	44.58	44.66	44.51	44.51
1301	AMEX	PSK	Mon, Nov 17, 2014	44.59	44.64	44.50	44.53
1300	AMEX	PSK	Fri, Nov 14, 2014	44.50	44.57	44.40	44.48
1299	AMEX	PSK	Thu, Nov 13, 2014	44.43	44.47	44.40	44.42
1298	AMEX	PSK	Wed, Nov 12, 2014	44.39	44.43	44.32	44.40
1297	AMEX	PSK	Tue, Nov 11, 2014	44.30	44.42	44.30	44.42
1296	AMEX	PSK	Mon, Nov 10, 2014	44.37	44.37	44.28	44.29
1295	AMEX	PSK	Fri, Nov 7, 2014	44.25	44.36	44.20	44.28
1294	AMEX	PSK	Thu, Nov 6, 2014	44.02	44.25	44.02	44.20
1293	AMEX	PSK	Wed, Nov 5, 2014	44.34	44.50	44.09	44.09
1292	AMEX	PSK	Tue, Nov 4, 2014	44.00	44.30	43.75	44.26
1291	AMEX	PSK	Mon, Nov 3, 2014	44.23	44.25	44.00	44.15
1290	AMEX	PSK	Fri, Oct 31, 2014	44.05	44.33	44.04	44.18
1289	AMEX	PSK	Thu, Oct 30, 2014	44.08	44.15	43.95	44.05
1288	AMEX	PSK	Wed, Oct 29, 2014	44.02	44.07	43.97	44.05
1287	AMEX	PSK	Tue, Oct 28, 2014	44.03	44.09	43.98	44.02
1286	AMEX	PSK	Mon, Oct 27, 2014	43.93	44.04	43.86	43.97
1285	AMEX	PSK	Fri, Oct 24, 2014	43.94	44.00	43.82	43.93
1284	AMEX	PSK	Thu, Oct 23, 2014	43.93	44.25	43.85	43.86
1283	AMEX	PSK	Wed, Oct 22, 2014	43.92	44.43	43.83	43.90
1282	AMEX	PSK	Tue, Oct 21, 2014	43.93	43.93	43.77	43.89
1281	AMEX	PSK	Mon, Oct 20, 2014	43.66	43.85	43.66	43.77
1280	AMEX	PSK	Fri, Oct 17, 2014	43.88	43.88	43.71	43.75
1279	AMEX	PSK	Thu, Oct 16, 2014	43.42	43.74	43.42	43.73
1278	AMEX	PSK	Wed, Oct 15, 2014	43.51	43.65	43.38	43.57
1277	AMEX	PSK	Tue, Oct 14, 2014	43.49	43.69	43.40	43.56
1276	AMEX	PSK	Mon, Oct 13, 2014	43.48	43.58	43.45	43.49
1275	AMEX	PSK	Fri, Oct 10, 2014	43.50	43.54	43.40	43.51
1274	AMEX	PSK	Thu, Oct 9, 2014	43.54	43.73	43.50	43.59
1273	AMEX	PSK	Wed, Oct 8, 2014	43.40	43.60	43.24	43.60
1272	AMEX	PSK	Tue, Oct 7, 2014	43.34	43.54	43.34	43.42
1271	AMEX	PSK	Mon, Oct 6, 2014	43.47	43.55	43.42	43.50
1270	AMEX	PSK	Fri, Oct 3, 2014	43.52	43.52	43.38	43.40
1269	AMEX	PSK	Thu, Oct 2, 2014	43.37	43.60	43.33	43.45
1268	AMEX	PSK	Wed, Oct 1, 2014	43.51	43.59	43.35	43.37
1267	AMEX	PSK	Tue, Sep 30, 2014	43.45	43.53	43.20	43.51
1266	AMEX	PSK	Mon, Sep 29, 2014	43.23	43.41	43.23	43.40
1265	AMEX	PSK	Fri, Sep 26, 2014	43.33	43.33	43.13	43.30
1264	AMEX	PSK	Thu, Sep 25, 2014	43.20	43.24	43.07	43.24
1263	AMEX	PSK	Wed, Sep 24, 2014	43.17	43.32	43.14	43.15
1262	AMEX	PSK	Tue, Sep 23, 2014	43.28	43.32	43.14	43.18
1261	AMEX	PSK	Mon, Sep 22, 2014	43.85	43.85	43.18	43.18
1260	AMEX	PSK	Fri, Sep 19, 2014	43.57	43.57	43.21	43.34
1259	AMEX	PSK	Thu, Sep 18, 2014	43.62	43.84	43.62	43.79
1258	AMEX	PSK	Wed, Sep 17, 2014	43.66	43.78	43.55	43.72
1257	AMEX	PSK	Tue, Sep 16, 2014	43.51	43.67	43.50	43.60
1256	AMEX	PSK	Mon, Sep 15, 2014	43.55	43.58	43.50	43.56
1255	AMEX	PSK	Fri, Sep 12, 2014	43.64	43.66	43.37	43.47
1254	AMEX	PSK	Thu, Sep 11, 2014	43.59	43.74	43.58	43.62
1253	AMEX	PSK	Wed, Sep 10, 2014	43.57	43.67	43.55	43.67
1252	AMEX	PSK	Tue, Sep 9, 2014	43.71	43.74	43.57	43.57
1251	AMEX	PSK	Mon, Sep 8, 2014	43.80	43.86	43.62	43.63
1250	AMEX	PSK	Fri, Sep 5, 2014	43.68	43.84	43.63	43.73
1249	AMEX	PSK	Thu, Sep 4, 2014	44.04	44.07	43.70	43.70
1248	AMEX	PSK	Wed, Sep 3, 2014	44.11	44.21	44.00	44.08
1247	AMEX	PSK	Tue, Sep 2, 2014	44.38	44.38	44.00	44.13
1246	AMEX	PSK	Fri, Aug 29, 2014	44.30	44.35	44.20	44.35
1245	AMEX	PSK	Thu, Aug 28, 2014	44.16	44.31	44.16	44.26
1244	AMEX	PSK	Wed, Aug 27, 2014	44.20	44.26	44.15	44.23
1243	AMEX	PSK	Tue, Aug 26, 2014	44.15	44.18	44.09	44.15
1242	AMEX	PSK	Mon, Aug 25, 2014	44.09	44.13	44.04	44.12
1241	AMEX	PSK	Fri, Aug 22, 2014	44.07	44.07	44.00	44.05
1240	AMEX	PSK	Thu, Aug 21, 2014	44.07	44.09	43.98	44.03
1239	AMEX	PSK	Wed, Aug 20, 2014	43.89	44.06	43.85	44.01
1238	AMEX	PSK	Tue, Aug 19, 2014	44.10	44.10	43.97	44.01
1237	AMEX	PSK	Mon, Aug 18, 2014	43.98	44.07	43.97	44.01
1236	AMEX	PSK	Fri, Aug 15, 2014	43.97	43.99	43.77	43.99
1235	AMEX	PSK	Thu, Aug 14, 2014	43.79	43.95	43.79	43.94
1234	AMEX	PSK	Wed, Aug 13, 2014	43.66	43.75	43.65	43.73
1233	AMEX	PSK	Tue, Aug 12, 2014	43.56	43.64	43.52	43.63
1232	AMEX	PSK	Mon, Aug 11, 2014	43.62	43.63	43.47	43.50
1231	AMEX	PSK	Fri, Aug 8, 2014	43.54	43.55	43.44	43.48
1230	AMEX	PSK	Thu, Aug 7, 2014	43.27	43.50	43.27	43.47
1229	AMEX	PSK	Wed, Aug 6, 2014	43.10	43.23	43.10	43.21
1228	AMEX	PSK	Tue, Aug 5, 2014	43.12	43.17	42.94	43.07
1227	AMEX	PSK	Mon, Aug 4, 2014	43.30	43.33	43.12	43.13
1226	AMEX	PSK	Fri, Aug 1, 2014	43.37	43.45	43.10	43.23
1225	AMEX	PSK	Thu, Jul 31, 2014	43.68	43.68	43.37	43.37
1224	AMEX	PSK	Wed, Jul 30, 2014	43.83	43.87	43.71	43.77
1223	AMEX	PSK	Tue, Jul 29, 2014	43.89	43.90	43.73	43.84
1222	AMEX	PSK	Mon, Jul 28, 2014	43.80	43.87	43.77	43.86
1221	AMEX	PSK	Fri, Jul 25, 2014	43.82	43.86	43.74	43.83
1220	AMEX	PSK	Thu, Jul 24, 2014	43.71	43.81	43.69	43.71
1219	AMEX	PSK	Wed, Jul 23, 2014	43.77	43.79	43.70	43.78
1218	AMEX	PSK	Tue, Jul 22, 2014	43.67	43.74	43.62	43.68
1217	AMEX	PSK	Mon, Jul 21, 2014	43.61	43.77	43.60	43.75
1216	AMEX	PSK	Fri, Jul 18, 2014	43.59	43.95	43.50	43.67
1215	AMEX	PSK	Thu, Jul 17, 2014	43.72	43.83	43.53	43.53
1214	AMEX	PSK	Wed, Jul 16, 2014	43.81	43.83	43.60	43.82
1213	AMEX	PSK	Tue, Jul 15, 2014	43.88	43.93	43.77	43.77
1212	AMEX	PSK	Mon, Jul 14, 2014	43.89	43.98	43.69	43.79
1211	AMEX	PSK	Fri, Jul 11, 2014	43.69	43.96	43.49	43.85
1210	AMEX	PSK	Thu, Jul 10, 2014	43.59	43.65	43.50	43.56
1209	AMEX	PSK	Wed, Jul 9, 2014	43.59	43.67	43.55	43.60
1208	AMEX	PSK	Tue, Jul 8, 2014	43.49	43.59	43.48	43.53
1207	AMEX	PSK	Mon, Jul 7, 2014	43.51	43.58	43.42	43.52
1206	AMEX	PSK	Thu, Jul 3, 2014	43.63	43.63	43.41	43.51
1205	AMEX	PSK	Wed, Jul 2, 2014	43.76	43.76	43.62	43.63
1204	AMEX	PSK	Tue, Jul 1, 2014	43.70	44.00	43.60	43.72
1203	AMEX	PSK	Mon, Jun 30, 2014	43.64	43.76	43.58	43.65
1202	AMEX	PSK	Fri, Jun 27, 2014	43.54	43.63	43.48	43.62
1201	AMEX	PSK	Thu, Jun 26, 2014	43.40	43.58	43.40	43.57
1200	AMEX	PSK	Wed, Jun 25, 2014	43.45	43.50	43.39	43.47
1199	AMEX	PSK	Tue, Jun 24, 2014	43.32	43.45	43.30	43.41
1198	AMEX	PSK	Mon, Jun 23, 2014	43.38	43.40	43.26	43.34
1197	AMEX	PSK	Fri, Jun 20, 2014	43.28	43.39	43.20	43.33
1196	AMEX	PSK	Thu, Jun 19, 2014	43.75	43.87	43.72	43.84
1195	AMEX	PSK	Wed, Jun 18, 2014	43.76	43.81	43.67	43.81
1194	AMEX	PSK	Tue, Jun 17, 2014	43.85	43.85	43.50	43.69
1193	AMEX	PSK	Mon, Jun 16, 2014	43.49	43.59	43.49	43.57
1192	AMEX	PSK	Fri, Jun 13, 2014	43.51	43.55	43.45	43.52
1191	AMEX	PSK	Thu, Jun 12, 2014	43.26	43.65	43.26	43.53
1190	AMEX	PSK	Wed, Jun 11, 2014	43.28	43.39	43.28	43.36
1189	AMEX	PSK	Tue, Jun 10, 2014	43.49	43.59	43.34	43.39
1188	AMEX	PSK	Mon, Jun 9, 2014	43.48	43.56	43.32	43.56
1187	AMEX	PSK	Fri, Jun 6, 2014	43.55	43.55	43.44	43.53
1186	AMEX	PSK	Thu, Jun 5, 2014	43.24	43.45	43.15	43.45
1185	AMEX	PSK	Wed, Jun 4, 2014	43.70	43.70	42.95	43.34
1184	AMEX	PSK	Tue, Jun 3, 2014	43.90	43.90	43.56	43.59
1183	AMEX	PSK	Mon, Jun 2, 2014	43.88	43.94	43.81	43.84
1182	AMEX	PSK	Fri, May 30, 2014	43.70	43.86	43.68	43.86
1181	AMEX	PSK	Thu, May 29, 2014	43.74	43.81	43.64	43.81
1180	AMEX	PSK	Wed, May 28, 2014	43.61	43.66	43.55	43.64
1179	AMEX	PSK	Tue, May 27, 2014	43.50	43.57	43.43	43.57
1178	AMEX	PSK	Fri, May 23, 2014	43.51	43.51	43.38	43.50
1177	AMEX	PSK	Thu, May 22, 2014	43.57	43.75	43.53	43.56
1176	AMEX	PSK	Wed, May 21, 2014	43.67	43.67	43.55	43.63
1175	AMEX	PSK	Tue, May 20, 2014	43.62	43.62	43.55	43.62
1174	AMEX	PSK	Mon, May 19, 2014	43.54	43.60	43.50	43.60
1173	AMEX	PSK	Fri, May 16, 2014	43.48	43.54	43.41	43.53
1172	AMEX	PSK	Thu, May 15, 2014	43.48	43.50	43.42	43.49
1171	AMEX	PSK	Wed, May 14, 2014	43.48	43.48	43.37	43.47
1170	AMEX	PSK	Tue, May 13, 2014	43.33	43.45	43.31	43.43
1169	AMEX	PSK	Mon, May 12, 2014	43.39	43.46	43.33	43.34
1168	AMEX	PSK	Fri, May 9, 2014	43.45	43.45	43.33	43.39
1167	AMEX	PSK	Thu, May 8, 2014	43.30	43.43	43.30	43.40
1166	AMEX	PSK	Wed, May 7, 2014	43.39	43.42	43.31	43.40
1165	AMEX	PSK	Tue, May 6, 2014	43.38	43.38	43.30	43.33
1164	AMEX	PSK	Mon, May 5, 2014	43.22	43.39	43.18	43.34
1163	AMEX	PSK	Fri, May 2, 2014	43.35	43.35	43.24	43.31
1162	AMEX	PSK	Thu, May 1, 2014	43.30	43.35	43.21	43.35
1161	AMEX	PSK	Wed, Apr 30, 2014	43.05	43.24	42.92	43.24
1160	AMEX	PSK	Tue, Apr 29, 2014	43.01	43.17	43.01	43.17
1159	AMEX	PSK	Mon, Apr 28, 2014	42.92	43.01	42.88	42.99
1158	AMEX	PSK	Fri, Apr 25, 2014	42.73	42.87	42.72	42.87
1157	AMEX	PSK	Thu, Apr 24, 2014	42.70	42.75	42.65	42.74
1156	AMEX	PSK	Wed, Apr 23, 2014	42.72	42.85	42.70	42.78
1155	AMEX	PSK	Tue, Apr 22, 2014	42.54	42.69	42.53	42.67
1154	AMEX	PSK	Mon, Apr 21, 2014	42.66	42.70	42.55	42.58
1153	AMEX	PSK	Thu, Apr 17, 2014	42.59	42.75	42.59	42.64
1152	AMEX	PSK	Wed, Apr 16, 2014	42.77	42.78	42.62	42.62
1151	AMEX	PSK	Tue, Apr 15, 2014	42.65	42.73	42.60	42.73
1150	AMEX	PSK	Mon, Apr 14, 2014	42.65	42.65	42.58	42.63
1149	AMEX	PSK	Fri, Apr 11, 2014	42.62	42.62	42.49	42.59
1148	AMEX	PSK	Thu, Apr 10, 2014	42.45	42.60	42.45	42.51
1147	AMEX	PSK	Wed, Apr 9, 2014	42.48	42.54	42.45	42.46
1146	AMEX	PSK	Tue, Apr 8, 2014	42.59	42.61	42.41	42.49
1145	AMEX	PSK	Mon, Apr 7, 2014	42.50	42.51	42.39	42.49
1144	AMEX	PSK	Fri, Apr 4, 2014	42.42	42.54	42.42	42.50
1143	AMEX	PSK	Thu, Apr 3, 2014	42.46	42.56	42.42	42.42
1142	AMEX	PSK	Wed, Apr 2, 2014	42.63	42.63	42.50	42.50
1141	AMEX	PSK	Tue, Apr 1, 2014	42.44	42.58	42.38	42.57
1140	AMEX	PSK	Mon, Mar 31, 2014	42.39	42.48	42.33	42.42
1139	AMEX	PSK	Fri, Mar 28, 2014	42.29	42.39	42.27	42.32
1138	AMEX	PSK	Thu, Mar 27, 2014	42.36	42.40	42.26	42.26
1137	AMEX	PSK	Wed, Mar 26, 2014	42.30	42.33	42.24	42.25
1136	AMEX	PSK	Tue, Mar 25, 2014	42.99	42.99	42.16	42.22
1135	AMEX	PSK	Mon, Mar 24, 2014	42.17	42.25	42.06	42.18
1134	AMEX	PSK	Fri, Mar 21, 2014	42.23	42.34	42.07	42.15
1133	AMEX	PSK	Thu, Mar 20, 2014	42.68	42.81	42.53	42.64
1132	AMEX	PSK	Wed, Mar 19, 2014	42.71	42.72	42.51	42.60
1131	AMEX	PSK	Tue, Mar 18, 2014	42.60	42.66	42.50	42.65
1130	AMEX	PSK	Mon, Mar 17, 2014	42.40	42.55	42.40	42.51
1129	AMEX	PSK	Fri, Mar 14, 2014	42.29	42.42	42.22	42.41
1128	AMEX	PSK	Thu, Mar 13, 2014	42.29	42.32	42.25	42.29
1127	AMEX	PSK	Wed, Mar 12, 2014	42.13	42.24	42.06	42.21
1126	AMEX	PSK	Tue, Mar 11, 2014	42.17	42.17	42.01	42.10
1125	AMEX	PSK	Mon, Mar 10, 2014	42.20	42.20	42.01	42.09
1124	AMEX	PSK	Fri, Mar 7, 2014	42.19	42.19	42.03	42.16
1123	AMEX	PSK	Thu, Mar 6, 2014	42.24	42.24	42.07	42.11
1122	AMEX	PSK	Wed, Mar 5, 2014	42.00	42.08	41.94	42.07
1121	AMEX	PSK	Tue, Mar 4, 2014	42.32	42.32	42.00	42.06
1120	AMEX	PSK	Mon, Mar 3, 2014	42.09	42.09	41.90	42.06
1119	AMEX	PSK	Fri, Feb 28, 2014	41.85	42.06	41.85	42.02
1118	AMEX	PSK	Thu, Feb 27, 2014	42.02	42.02	41.93	41.99
1117	AMEX	PSK	Wed, Feb 26, 2014	41.84	41.94	41.80	41.91
1116	AMEX	PSK	Tue, Feb 25, 2014	41.79	41.85	41.68	41.75
1115	AMEX	PSK	Mon, Feb 24, 2014	41.84	41.91	41.77	41.79
1114	AMEX	PSK	Fri, Feb 21, 2014	41.92	41.92	41.77	41.81
1113	AMEX	PSK	Thu, Feb 20, 2014	41.85	41.87	41.70	41.77
1112	AMEX	PSK	Wed, Feb 19, 2014	41.71	41.88	41.66	41.71
1111	AMEX	PSK	Tue, Feb 18, 2014	43.32	43.32	41.60	41.70
1110	AMEX	PSK	Fri, Feb 14, 2014	41.50	41.61	41.38	41.59
1109	AMEX	PSK	Thu, Feb 13, 2014	41.39	41.48	41.25	41.44
1108	AMEX	PSK	Wed, Feb 12, 2014	41.43	41.44	41.28	41.36
1107	AMEX	PSK	Tue, Feb 11, 2014	41.07	41.32	41.07	41.32
1106	AMEX	PSK	Mon, Feb 10, 2014	40.97	41.18	40.97	41.09
1105	AMEX	PSK	Fri, Feb 7, 2014	40.97	41.10	40.97	41.09
1104	AMEX	PSK	Thu, Feb 6, 2014	41.02	41.07	40.94	40.94
1103	AMEX	PSK	Wed, Feb 5, 2014	40.90	41.00	40.90	40.95
1102	AMEX	PSK	Tue, Feb 4, 2014	41.50	41.50	40.86	40.95
1101	AMEX	PSK	Mon, Feb 3, 2014	41.00	41.08	40.81	40.92
1100	AMEX	PSK	Fri, Jan 31, 2014	41.01	41.06	40.91	40.91
1099	AMEX	PSK	Thu, Jan 30, 2014	41.05	41.08	40.89	40.97
1098	AMEX	PSK	Wed, Jan 29, 2014	40.99	41.00	40.83	40.91
1097	AMEX	PSK	Tue, Jan 28, 2014	40.74	40.97	40.74	40.93
1096	AMEX	PSK	Mon, Jan 27, 2014	40.82	41.00	40.76	40.86
1095	AMEX	PSK	Fri, Jan 24, 2014	40.95	40.96	40.76	40.83
1094	AMEX	PSK	Thu, Jan 23, 2014	41.08	41.15	40.95	41.00
1093	AMEX	PSK	Wed, Jan 22, 2014	40.94	41.13	40.92	41.13
1092	AMEX	PSK	Tue, Jan 21, 2014	40.94	40.96	40.85	40.86
1091	AMEX	PSK	Fri, Jan 17, 2014	40.83	41.08	40.78	40.97
1090	AMEX	PSK	Thu, Jan 16, 2014	40.71	40.93	40.71	40.86
1089	AMEX	PSK	Wed, Jan 15, 2014	40.75	40.83	40.73	40.73
1088	AMEX	PSK	Tue, Jan 14, 2014	40.85	40.86	40.69	40.74
1087	AMEX	PSK	Mon, Jan 13, 2014	39.42	40.88	39.42	40.78
1086	AMEX	PSK	Fri, Jan 10, 2014	40.89	40.89	40.50	40.69
1085	AMEX	PSK	Thu, Jan 9, 2014	40.34	40.50	40.29	40.47
1084	AMEX	PSK	Wed, Jan 8, 2014	40.53	40.53	40.26	40.29
1083	AMEX	PSK	Tue, Jan 7, 2014	40.50	40.56	40.30	40.35
1082	AMEX	PSK	Mon, Jan 6, 2014	40.04	40.37	40.00	40.33
1081	AMEX	PSK	Fri, Jan 3, 2014	39.92	40.06	39.88	40.01
1080	AMEX	PSK	Thu, Jan 2, 2014	39.45	39.82	39.45	39.76
1079	AMEX	PSK	Tue, Dec 31, 2013	39.50	39.50	39.25	39.42
1078	AMEX	PSK	Mon, Dec 30, 2013	39.18	39.35	39.12	39.32
1077	AMEX	PSK	Fri, Dec 27, 2013	39.22	39.30	39.22	39.27
1076	AMEX	PSK	Thu, Dec 26, 2013	39.30	39.39	39.25	39.25
1075	AMEX	PSK	Tue, Dec 24, 2013	39.34	39.52	39.26	39.35
1074	AMEX	PSK	Mon, Dec 23, 2013	39.52	39.68	39.39	39.39
1073	AMEX	PSK	Fri, Dec 20, 2013	39.68	39.74	39.48	39.50
1072	AMEX	PSK	Thu, Dec 19, 2013	40.67	40.77	40.57	40.61
1071	AMEX	PSK	Wed, Dec 18, 2013	40.88	40.90	40.60	40.67
1070	AMEX	PSK	Tue, Dec 17, 2013	40.78	40.79	40.50	40.73
1069	AMEX	PSK	Mon, Dec 16, 2013	40.60	40.82	40.53	40.70
1068	AMEX	PSK	Fri, Dec 13, 2013	40.42	40.69	40.42	40.65
1067	AMEX	PSK	Thu, Dec 12, 2013	40.55	40.58	40.31	40.44
1066	AMEX	PSK	Wed, Dec 11, 2013	40.71	40.86	40.58	40.58
1065	AMEX	PSK	Tue, Dec 10, 2013	40.80	40.88	40.72	40.72
1064	AMEX	PSK	Mon, Dec 9, 2013	40.77	40.95	40.61	40.88
1063	AMEX	PSK	Fri, Dec 6, 2013	40.80	40.92	40.15	40.85
1062	AMEX	PSK	Thu, Dec 5, 2013	40.95	40.99	40.69	40.76
1061	AMEX	PSK	Wed, Dec 4, 2013	41.13	41.16	40.99	40.99
1060	AMEX	PSK	Tue, Dec 3, 2013	41.34	41.37	41.07	41.19
1059	AMEX	PSK	Mon, Dec 2, 2013	41.36	41.46	41.24	41.28
1058	AMEX	PSK	Fri, Nov 29, 2013	41.27	41.49	41.27	41.34
1057	AMEX	PSK	Wed, Nov 27, 2013	41.34	41.46	41.30	41.35
1056	AMEX	PSK	Tue, Nov 26, 2013	41.20	41.49	41.20	41.32
1055	AMEX	PSK	Mon, Nov 25, 2013	41.50	41.50	41.23	41.24
1054	AMEX	PSK	Fri, Nov 22, 2013	40.98	41.47	40.89	41.41
1053	AMEX	PSK	Thu, Nov 21, 2013	40.85	41.12	40.85	41.03
1052	AMEX	PSK	Wed, Nov 20, 2013	40.97	41.14	40.90	40.90
1051	AMEX	PSK	Tue, Nov 19, 2013	41.06	41.10	40.82	40.98
1050	AMEX	PSK	Mon, Nov 18, 2013	41.00	41.13	41.00	41.03
1049	AMEX	PSK	Fri, Nov 15, 2013	41.02	41.08	40.91	41.01
1048	AMEX	PSK	Thu, Nov 14, 2013	40.87	40.99	40.87	40.97
1047	AMEX	PSK	Wed, Nov 13, 2013	40.86	41.02	40.86	40.91
1046	AMEX	PSK	Tue, Nov 12, 2013	40.95	41.05	40.81	40.88
1045	AMEX	PSK	Mon, Nov 11, 2013	40.96	41.14	40.79	40.97
1044	AMEX	PSK	Fri, Nov 8, 2013	41.20	41.20	41.00	41.00
1043	AMEX	PSK	Thu, Nov 7, 2013	41.15	41.29	41.14	41.20
1042	AMEX	PSK	Wed, Nov 6, 2013	41.10	41.27	41.10	41.14
1041	AMEX	PSK	Tue, Nov 5, 2013	41.27	41.31	41.04	41.10
1040	AMEX	PSK	Mon, Nov 4, 2013	41.20	41.39	41.20	41.24
1039	AMEX	PSK	Fri, Nov 1, 2013	41.25	41.45	41.21	41.30
1038	AMEX	PSK	Thu, Oct 31, 2013	41.24	41.47	41.24	41.47
1037	AMEX	PSK	Wed, Oct 30, 2013	41.36	41.50	41.32	41.33
1036	AMEX	PSK	Tue, Oct 29, 2013	41.32	41.43	41.32	41.43
1035	AMEX	PSK	Mon, Oct 28, 2013	41.36	41.55	41.32	41.33
1034	AMEX	PSK	Fri, Oct 25, 2013	41.37	41.53	41.32	41.36
1033	AMEX	PSK	Thu, Oct 24, 2013	41.68	41.82	41.33	41.33
1032	AMEX	PSK	Wed, Oct 23, 2013	41.60	41.69	41.48	41.68
1031	AMEX	PSK	Tue, Oct 22, 2013	41.13	41.52	41.13	41.47
1030	AMEX	PSK	Mon, Oct 21, 2013	41.14	41.25	41.14	41.23
1029	AMEX	PSK	Fri, Oct 18, 2013	40.90	41.19	40.82	41.13
1028	AMEX	PSK	Thu, Oct 17, 2013	40.34	40.88	40.33	40.87
1027	AMEX	PSK	Wed, Oct 16, 2013	40.48	40.65	40.45	40.54
1026	AMEX	PSK	Tue, Oct 15, 2013	40.54	40.71	40.48	40.48
1025	AMEX	PSK	Mon, Oct 14, 2013	40.65	40.75	40.60	40.72
1024	AMEX	PSK	Fri, Oct 11, 2013	40.57	40.79	40.50	40.68
1023	AMEX	PSK	Thu, Oct 10, 2013	40.59	40.74	40.58	40.64
1022	AMEX	PSK	Wed, Oct 9, 2013	40.55	40.71	40.52	40.61
1021	AMEX	PSK	Tue, Oct 8, 2013	40.61	40.76	40.50	40.59
1020	AMEX	PSK	Mon, Oct 7, 2013	40.77	40.82	40.69	40.70
1019	AMEX	PSK	Fri, Oct 4, 2013	40.74	40.86	40.74	40.82
1018	AMEX	PSK	Thu, Oct 3, 2013	40.73	40.86	40.70	40.74
1017	AMEX	PSK	Wed, Oct 2, 2013	40.76	40.90	40.76	40.82
1016	AMEX	PSK	Tue, Oct 1, 2013	40.90	40.95	40.80	40.80
1015	AMEX	PSK	Mon, Sep 30, 2013	40.74	40.93	40.66	40.86
1014	AMEX	PSK	Fri, Sep 27, 2013	40.98	41.06	40.73	40.80
1013	AMEX	PSK	Thu, Sep 26, 2013	40.81	40.99	40.71	40.95
1012	AMEX	PSK	Wed, Sep 25, 2013	40.67	40.89	40.67	40.82
1011	AMEX	PSK	Tue, Sep 24, 2013	39.75	40.89	39.75	40.74
1010	AMEX	PSK	Mon, Sep 23, 2013	40.76	40.85	40.70	40.70
1009	AMEX	PSK	Fri, Sep 20, 2013	40.90	41.35	40.75	40.78
1008	AMEX	PSK	Thu, Sep 19, 2013	41.85	41.85	41.54	41.54
1007	AMEX	PSK	Wed, Sep 18, 2013	41.23	41.83	41.22	41.76
1006	AMEX	PSK	Tue, Sep 17, 2013	41.18	41.40	41.18	41.25
1005	AMEX	PSK	Mon, Sep 16, 2013	41.30	41.54	41.23	41.23
1004	AMEX	PSK	Fri, Sep 13, 2013	41.26	41.35	41.18	41.28
1003	AMEX	PSK	Thu, Sep 12, 2013	41.40	41.50	41.25	41.25
1002	AMEX	PSK	Wed, Sep 11, 2013	41.26	41.55	41.26	41.54
1001	AMEX	PSK	Tue, Sep 10, 2013	41.26	41.53	41.26	41.44
1000	AMEX	PSK	Mon, Sep 9, 2013	41.33	41.84	41.30	41.34
999	AMEX	PSK	Fri, Sep 6, 2013	41.28	41.47	41.28	41.33
998	AMEX	PSK	Thu, Sep 5, 2013	41.56	41.66	41.30	41.30
997	AMEX	PSK	Wed, Sep 4, 2013	41.50	41.74	41.50	41.58
996	AMEX	PSK	Tue, Sep 3, 2013	41.81	41.89	41.52	41.58
995	AMEX	PSK	Fri, Aug 30, 2013	41.59	41.84	41.59	41.84
994	AMEX	PSK	Thu, Aug 29, 2013	41.60	41.75	41.58	41.67
993	AMEX	PSK	Wed, Aug 28, 2013	41.38	41.64	41.34	41.61
992	AMEX	PSK	Tue, Aug 27, 2013	40.79	41.56	40.79	41.51
991	AMEX	PSK	Mon, Aug 26, 2013	41.71	41.85	41.48	41.48
990	AMEX	PSK	Fri, Aug 23, 2013	41.13	41.63	41.13	41.58
989	AMEX	PSK	Thu, Aug 22, 2013	40.71	41.16	40.66	41.09
988	AMEX	PSK	Wed, Aug 21, 2013	40.65	40.97	40.57	40.69
987	AMEX	PSK	Tue, Aug 20, 2013	40.44	40.80	40.00	40.64
986	AMEX	PSK	Mon, Aug 19, 2013	40.70	40.83	40.31	40.31
985	AMEX	PSK	Fri, Aug 16, 2013	40.97	41.23	40.79	40.81
984	AMEX	PSK	Thu, Aug 15, 2013	41.25	41.26	40.80	41.05
983	AMEX	PSK	Wed, Aug 14, 2013	41.86	42.00	41.54	41.54
982	AMEX	PSK	Tue, Aug 13, 2013	41.84	42.29	41.51	41.98
981	AMEX	PSK	Mon, Aug 12, 2013	42.23	42.35	42.23	42.25
980	AMEX	PSK	Fri, Aug 9, 2013	42.35	42.35	42.14	42.17
979	AMEX	PSK	Thu, Aug 8, 2013	42.31	42.31	42.15	42.16
978	AMEX	PSK	Wed, Aug 7, 2013	42.28	42.36	42.19	42.27
977	AMEX	PSK	Tue, Aug 6, 2013	42.40	42.42	42.25	42.29
976	AMEX	PSK	Mon, Aug 5, 2013	42.51	42.85	42.42	42.47
975	AMEX	PSK	Fri, Aug 2, 2013	42.50	42.71	42.50	42.65
974	AMEX	PSK	Thu, Aug 1, 2013	42.82	42.89	42.50	42.50
973	AMEX	PSK	Wed, Jul 31, 2013	42.62	42.83	42.50	42.80
972	AMEX	PSK	Tue, Jul 30, 2013	42.70	42.81	42.69	42.69
971	AMEX	PSK	Mon, Jul 29, 2013	42.91	43.14	42.75	42.76
970	AMEX	PSK	Fri, Jul 26, 2013	42.76	43.07	42.76	43.00
969	AMEX	PSK	Thu, Jul 25, 2013	43.05	43.05	42.81	42.94
968	AMEX	PSK	Wed, Jul 24, 2013	43.49	43.49	43.05	43.08
967	AMEX	PSK	Tue, Jul 23, 2013	43.20	43.42	43.11	43.36
966	AMEX	PSK	Mon, Jul 22, 2013	43.31	43.36	43.25	43.29
965	AMEX	PSK	Fri, Jul 19, 2013	43.20	43.42	43.16	43.36
964	AMEX	PSK	Thu, Jul 18, 2013	43.16	43.32	43.16	43.21
963	AMEX	PSK	Wed, Jul 17, 2013	43.23	43.38	42.65	43.22
962	AMEX	PSK	Tue, Jul 16, 2013	43.25	43.27	43.13	43.15
961	AMEX	PSK	Mon, Jul 15, 2013	43.27	43.28	43.09	43.23
960	AMEX	PSK	Fri, Jul 12, 2013	43.05	43.35	43.05	43.12
959	AMEX	PSK	Thu, Jul 11, 2013	43.00	43.23	43.00	43.17
958	AMEX	PSK	Wed, Jul 10, 2013	42.66	43.03	42.66	42.92
957	AMEX	PSK	Tue, Jul 9, 2013	42.62	43.10	42.62	42.84
956	AMEX	PSK	Mon, Jul 8, 2013	42.86	42.92	42.50	42.67
955	AMEX	PSK	Fri, Jul 5, 2013	43.21	43.21	42.82	42.86
954	AMEX	PSK	Wed, Jul 3, 2013	43.42	43.49	43.30	43.33
953	AMEX	PSK	Mon, Jul 1, 2013	43.91	44.00	43.46	43.57
952	AMEX	PSK	Fri, Jun 28, 2013	43.31	43.55	43.20	43.47
951	AMEX	PSK	Thu, Jun 27, 2013	43.30	43.55	43.12	43.39
950	AMEX	PSK	Wed, Jun 26, 2013	42.44	43.27	42.44	43.02
949	AMEX	PSK	Tue, Jun 25, 2013	42.61	42.65	42.10	42.49
948	AMEX	PSK	Mon, Jun 24, 2013	42.75	42.95	41.81	42.31
947	AMEX	PSK	Fri, Jun 21, 2013	43.05	43.20	42.73	42.96
946	AMEX	PSK	Thu, Jun 20, 2013	43.99	43.99	43.52	43.64
945	AMEX	PSK	Wed, Jun 19, 2013	44.74	44.80	44.37	44.39
944	AMEX	PSK	Tue, Jun 18, 2013	44.63	44.75	44.51	44.71
943	AMEX	PSK	Mon, Jun 17, 2013	44.71	44.95	44.53	44.70
942	AMEX	PSK	Fri, Jun 14, 2013	44.09	44.57	44.05	44.56
941	AMEX	PSK	Thu, Jun 13, 2013	43.18	44.02	42.51	44.00
940	AMEX	PSK	Wed, Jun 12, 2013	43.85	45.06	43.15	43.34
939	AMEX	PSK	Tue, Jun 11, 2013	44.57	44.57	43.98	44.03
938	AMEX	PSK	Mon, Jun 10, 2013	44.96	44.96	44.66	44.76
937	AMEX	PSK	Fri, Jun 7, 2013	44.80	45.03	44.80	44.88
936	AMEX	PSK	Thu, Jun 6, 2013	44.53	44.83	44.52	44.80
935	AMEX	PSK	Wed, Jun 5, 2013	44.81	44.92	44.60	44.63
934	AMEX	PSK	Tue, Jun 4, 2013	44.81	45.09	44.80	44.93
933	AMEX	PSK	Mon, Jun 3, 2013	45.41	45.45	44.79	44.95
932	AMEX	PSK	Fri, May 31, 2013	45.99	46.00	45.46	45.48
931	AMEX	PSK	Thu, May 30, 2013	45.87	45.99	45.81	45.98
930	AMEX	PSK	Wed, May 29, 2013	46.20	46.21	45.76	45.87
929	AMEX	PSK	Tue, May 28, 2013	46.38	46.40	46.19	46.19
928	AMEX	PSK	Fri, May 24, 2013	46.16	46.28	46.07	46.21
927	AMEX	PSK	Thu, May 23, 2013	46.24	46.24	46.01	46.14
926	AMEX	PSK	Wed, May 22, 2013	46.37	46.37	46.25	46.26
925	AMEX	PSK	Tue, May 21, 2013	46.30	46.34	46.22	46.33
924	AMEX	PSK	Mon, May 20, 2013	46.21	46.28	46.20	46.27
923	AMEX	PSK	Fri, May 17, 2013	46.17	46.26	46.14	46.25
922	AMEX	PSK	Thu, May 16, 2013	46.15	46.19	46.10	46.18
921	AMEX	PSK	Wed, May 15, 2013	46.34	46.35	46.10	46.12
920	AMEX	PSK	Tue, May 14, 2013	46.46	46.46	46.26	46.27
919	AMEX	PSK	Mon, May 13, 2013	46.50	46.56	46.41	46.43
918	AMEX	PSK	Fri, May 10, 2013	46.59	46.59	46.42	46.52
917	AMEX	PSK	Thu, May 9, 2013	46.62	46.63	46.52	46.55
916	AMEX	PSK	Wed, May 8, 2013	46.60	46.60	46.49	46.58
915	AMEX	PSK	Tue, May 7, 2013	46.32	46.55	46.26	46.55
914	AMEX	PSK	Mon, May 6, 2013	46.29	46.30	46.18	46.29
913	AMEX	PSK	Fri, May 3, 2013	46.35	46.35	46.18	46.28
912	AMEX	PSK	Thu, May 2, 2013	46.12	46.25	46.12	46.24
911	AMEX	PSK	Wed, May 1, 2013	46.10	46.14	46.03	46.09
910	AMEX	PSK	Tue, Apr 30, 2013	46.08	46.12	46.04	46.10
909	AMEX	PSK	Mon, Apr 29, 2013	45.95	46.05	45.94	46.05
908	AMEX	PSK	Fri, Apr 26, 2013	45.82	45.91	45.82	45.91
907	AMEX	PSK	Thu, Apr 25, 2013	45.89	45.89	45.82	45.84
906	AMEX	PSK	Wed, Apr 24, 2013	45.83	45.84	45.78	45.84
905	AMEX	PSK	Tue, Apr 23, 2013	45.77	45.85	45.77	45.81
904	AMEX	PSK	Mon, Apr 22, 2013	45.89	45.89	45.74	45.75
903	AMEX	PSK	Fri, Apr 19, 2013	45.94	45.99	45.81	45.82
902	AMEX	PSK	Thu, Apr 18, 2013	45.89	46.12	45.83	45.85
901	AMEX	PSK	Wed, Apr 17, 2013	45.85	45.85	45.78	45.84
900	AMEX	PSK	Tue, Apr 16, 2013	45.77	45.84	45.74	45.82
899	AMEX	PSK	Mon, Apr 15, 2013	45.70	45.74	45.65	45.71
898	AMEX	PSK	Fri, Apr 12, 2013	45.60	45.68	45.56	45.67
897	AMEX	PSK	Thu, Apr 11, 2013	45.58	45.67	45.56	45.65
896	AMEX	PSK	Wed, Apr 10, 2013	45.63	45.67	45.58	45.58
895	AMEX	PSK	Tue, Apr 9, 2013	45.60	45.61	45.53	45.60
894	AMEX	PSK	Mon, Apr 8, 2013	45.62	45.64	45.53	45.57
893	AMEX	PSK	Fri, Apr 5, 2013	45.56	45.61	45.52	45.60
892	AMEX	PSK	Thu, Apr 4, 2013	45.62	45.63	45.55	45.60
891	AMEX	PSK	Wed, Apr 3, 2013	45.66	45.66	45.59	45.60
890	AMEX	PSK	Tue, Apr 2, 2013	45.62	45.68	45.57	45.63
889	AMEX	PSK	Mon, Apr 1, 2013	45.65	45.65	45.50	45.57
888	AMEX	PSK	Thu, Mar 28, 2013	45.55	45.63	45.52	45.60
887	AMEX	PSK	Wed, Mar 27, 2013	45.47	45.51	45.46	45.50
886	AMEX	PSK	Tue, Mar 26, 2013	45.57	45.58	45.50	45.54
885	AMEX	PSK	Mon, Mar 25, 2013	45.59	45.59	45.51	45.51
884	AMEX	PSK	Fri, Mar 22, 2013	45.53	45.55	45.51	45.55
883	AMEX	PSK	Thu, Mar 21, 2013	45.44	45.53	45.43	45.51
882	AMEX	PSK	Wed, Mar 20, 2013	45.49	45.57	45.41	45.45
881	AMEX	PSK	Tue, Mar 19, 2013	45.47	45.60	45.36	45.43
880	AMEX	PSK	Mon, Mar 18, 2013	45.41	45.51	45.31	45.43
879	AMEX	PSK	Fri, Mar 15, 2013	45.40	45.47	45.37	45.42
878	AMEX	PSK	Thu, Mar 14, 2013	45.90	45.95	45.86	45.94
877	AMEX	PSK	Wed, Mar 13, 2013	45.84	45.87	45.80	45.86
876	AMEX	PSK	Tue, Mar 12, 2013	45.83	45.85	45.77	45.80
875	AMEX	PSK	Mon, Mar 11, 2013	45.74	45.84	45.74	45.80
874	AMEX	PSK	Fri, Mar 8, 2013	45.90	45.93	45.80	45.81
873	AMEX	PSK	Thu, Mar 7, 2013	45.86	45.92	45.81	45.84
872	AMEX	PSK	Wed, Mar 6, 2013	45.88	45.92	45.80	45.83
871	AMEX	PSK	Tue, Mar 5, 2013	45.85	45.86	45.80	45.83
870	AMEX	PSK	Mon, Mar 4, 2013	45.76	45.80	45.62	45.80
869	AMEX	PSK	Fri, Mar 1, 2013	45.57	45.74	45.57	45.73
868	AMEX	PSK	Thu, Feb 28, 2013	45.73	45.81	45.70	45.76
867	AMEX	PSK	Wed, Feb 27, 2013	45.71	45.86	45.71	45.77
866	AMEX	PSK	Tue, Feb 26, 2013	45.75	45.78	45.67	45.76
865	AMEX	PSK	Mon, Feb 25, 2013	45.66	45.72	45.62	45.70
864	AMEX	PSK	Fri, Feb 22, 2013	45.63	45.68	45.57	45.63
863	AMEX	PSK	Thu, Feb 21, 2013	45.58	45.60	45.53	45.60
862	AMEX	PSK	Wed, Feb 20, 2013	45.60	45.62	45.55	45.58
861	AMEX	PSK	Tue, Feb 19, 2013	45.56	45.61	45.53	45.59
860	AMEX	PSK	Fri, Feb 15, 2013	45.56	45.56	45.52	45.53
859	AMEX	PSK	Thu, Feb 14, 2013	45.58	45.58	45.47	45.52
858	AMEX	PSK	Wed, Feb 13, 2013	45.58	45.61	45.50	45.55
857	AMEX	PSK	Tue, Feb 12, 2013	45.53	45.53	45.49	45.53
856	AMEX	PSK	Mon, Feb 11, 2013	45.53	45.56	45.46	45.49
855	AMEX	PSK	Fri, Feb 8, 2013	45.48	45.54	45.43	45.48
854	AMEX	PSK	Thu, Feb 7, 2013	45.36	45.44	45.36	45.43
853	AMEX	PSK	Wed, Feb 6, 2013	45.31	45.47	45.31	45.41
852	AMEX	PSK	Tue, Feb 5, 2013	45.43	45.48	45.36	45.41
851	AMEX	PSK	Mon, Feb 4, 2013	45.36	45.53	45.35	45.39
850	AMEX	PSK	Fri, Feb 1, 2013	45.41	45.48	45.37	45.46
849	AMEX	PSK	Thu, Jan 31, 2013	45.41	45.44	45.37	45.39
848	AMEX	PSK	Wed, Jan 30, 2013	45.49	45.52	45.40	45.40
847	AMEX	PSK	Tue, Jan 29, 2013	45.51	45.56	45.43	45.47
846	AMEX	PSK	Mon, Jan 28, 2013	45.60	45.60	45.50	45.51
845	AMEX	PSK	Fri, Jan 25, 2013	45.62	45.62	45.53	45.60
844	AMEX	PSK	Thu, Jan 24, 2013	45.67	45.68	45.58	45.60
843	AMEX	PSK	Wed, Jan 23, 2013	45.71	45.72	45.62	45.67
842	AMEX	PSK	Tue, Jan 22, 2013	45.64	45.80	45.62	45.70
841	AMEX	PSK	Fri, Jan 18, 2013	45.60	45.70	45.60	45.70
840	AMEX	PSK	Thu, Jan 17, 2013	45.50	45.57	45.46	45.57
839	AMEX	PSK	Wed, Jan 16, 2013	45.52	45.55	45.45	45.47
838	AMEX	PSK	Tue, Jan 15, 2013	45.45	45.49	45.38	45.47
837	AMEX	PSK	Mon, Jan 14, 2013	45.49	45.50	45.45	45.49
836	AMEX	PSK	Fri, Jan 11, 2013	45.40	45.55	45.40	45.48
835	AMEX	PSK	Thu, Jan 10, 2013	45.49	45.50	45.44	45.48
834	AMEX	PSK	Wed, Jan 9, 2013	45.44	45.46	45.37	45.45
833	AMEX	PSK	Tue, Jan 8, 2013	45.29	45.40	45.26	45.40
832	AMEX	PSK	Mon, Jan 7, 2013	45.29	45.29	45.20	45.27
831	AMEX	PSK	Fri, Jan 4, 2013	45.18	45.27	45.08	45.26
830	AMEX	PSK	Thu, Jan 3, 2013	45.06	45.16	45.03	45.12
829	AMEX	PSK	Wed, Jan 2, 2013	44.93	45.25	44.88	45.01
828	AMEX	PSK	Mon, Dec 31, 2012	44.84	44.98	44.79	44.98
827	AMEX	PSK	Fri, Dec 28, 2012	44.70	45.10	44.65	45.10
826	AMEX	PSK	Thu, Dec 27, 2012	44.64	44.79	44.59	44.74
825	AMEX	PSK	Wed, Dec 26, 2012	44.75	44.76	44.68	44.71
824	AMEX	PSK	Mon, Dec 24, 2012	44.75	44.76	44.69	44.75
823	AMEX	PSK	Fri, Dec 21, 2012	45.50	45.50	44.69	44.74
822	AMEX	PSK	Thu, Dec 20, 2012	45.76	45.85	45.65	45.70
821	AMEX	PSK	Wed, Dec 19, 2012	45.74	45.78	45.63	45.72
820	AMEX	PSK	Tue, Dec 18, 2012	45.75	45.75	45.59	45.67
819	AMEX	PSK	Mon, Dec 17, 2012	45.65	45.80	45.63	45.69
818	AMEX	PSK	Fri, Dec 14, 2012	45.73	45.73	45.60	45.67
817	AMEX	PSK	Thu, Dec 13, 2012	45.89	45.89	45.66	45.68
816	AMEX	PSK	Wed, Dec 12, 2012	45.86	45.86	45.70	45.77
815	AMEX	PSK	Tue, Dec 11, 2012	45.87	45.87	45.73	45.77
814	AMEX	PSK	Mon, Dec 10, 2012	45.70	45.79	45.70	45.73
813	AMEX	PSK	Fri, Dec 7, 2012	45.92	45.92	45.72	45.77
812	AMEX	PSK	Thu, Dec 6, 2012	45.82	45.82	45.70	45.81
811	AMEX	PSK	Wed, Dec 5, 2012	45.82	45.82	45.69	45.74
810	AMEX	PSK	Tue, Dec 4, 2012	46.00	46.00	45.69	45.77
809	AMEX	PSK	Mon, Dec 3, 2012	45.94	45.94	45.68	45.73
808	AMEX	PSK	Fri, Nov 30, 2012	45.92	45.93	45.86	45.89
807	AMEX	PSK	Thu, Nov 29, 2012	45.92	45.94	45.85	45.85
806	AMEX	PSK	Wed, Nov 28, 2012	45.93	45.93	45.80	45.82
805	AMEX	PSK	Tue, Nov 27, 2012	46.05	46.05	45.85	45.89
804	AMEX	PSK	Mon, Nov 26, 2012	45.98	45.98	45.75	45.83
803	AMEX	PSK	Fri, Nov 23, 2012	46.00	46.00	45.82	45.93
802	AMEX	PSK	Wed, Nov 21, 2012	46.06	46.06	45.77	45.83
801	AMEX	PSK	Tue, Nov 20, 2012	45.52	45.80	45.52	45.78
800	AMEX	PSK	Mon, Nov 19, 2012	45.54	45.71	44.72	45.63
799	AMEX	PSK	Fri, Nov 16, 2012	45.10	45.52	45.10	45.52
798	AMEX	PSK	Thu, Nov 15, 2012	45.48	45.48	44.92	45.05
797	AMEX	PSK	Wed, Nov 14, 2012	45.89	45.91	45.26	45.26
796	AMEX	PSK	Tue, Nov 13, 2012	45.87	45.88	45.78	45.86
795	AMEX	PSK	Mon, Nov 12, 2012	45.88	45.88	45.77	45.88
794	AMEX	PSK	Fri, Nov 9, 2012	45.75	45.85	45.69	45.82
793	AMEX	PSK	Thu, Nov 8, 2012	45.95	46.00	45.81	45.81
792	AMEX	PSK	Wed, Nov 7, 2012	46.01	46.02	45.87	45.94
791	AMEX	PSK	Tue, Nov 6, 2012	46.15	46.15	45.97	45.97
790	AMEX	PSK	Mon, Nov 5, 2012	46.13	46.13	46.07	46.10
789	AMEX	PSK	Fri, Nov 2, 2012	46.25	46.25	46.01	46.10
788	AMEX	PSK	Thu, Nov 1, 2012	45.96	46.10	45.91	46.10
787	AMEX	PSK	Wed, Oct 31, 2012	45.87	46.46	45.75	45.91
786	AMEX	PSK	Fri, Oct 26, 2012	45.90	45.90	45.75	45.87
785	AMEX	PSK	Thu, Oct 25, 2012	45.76	46.00	45.76	45.84
784	AMEX	PSK	Wed, Oct 24, 2012	45.85	45.97	45.82	45.83
783	AMEX	PSK	Tue, Oct 23, 2012	45.98	46.00	45.76	45.93
782	AMEX	PSK	Mon, Oct 22, 2012	45.98	46.05	45.91	46.01
781	AMEX	PSK	Fri, Oct 19, 2012	46.06	46.09	45.95	46.03
780	AMEX	PSK	Thu, Oct 18, 2012	46.04	46.12	45.99	46.04
779	AMEX	PSK	Wed, Oct 17, 2012	46.04	46.04	45.99	46.01
778	AMEX	PSK	Tue, Oct 16, 2012	46.04	46.04	45.95	46.01
777	AMEX	PSK	Mon, Oct 15, 2012	46.06	46.06	45.90	45.96
776	AMEX	PSK	Fri, Oct 12, 2012	45.92	46.00	45.87	45.99
775	AMEX	PSK	Thu, Oct 11, 2012	45.77	45.98	45.77	45.97
774	AMEX	PSK	Wed, Oct 10, 2012	45.84	45.85	45.72	45.83
773	AMEX	PSK	Tue, Oct 9, 2012	45.88	45.88	45.72	45.80
772	AMEX	PSK	Mon, Oct 8, 2012	45.82	45.90	45.76	45.84
771	AMEX	PSK	Fri, Oct 5, 2012	45.78	45.87	45.76	45.87
770	AMEX	PSK	Thu, Oct 4, 2012	45.75	45.75	45.63	45.75
769	AMEX	PSK	Wed, Oct 3, 2012	45.62	45.77	45.62	45.69
768	AMEX	PSK	Tue, Oct 2, 2012	45.72	45.72	45.60	45.70
767	AMEX	PSK	Mon, Oct 1, 2012	45.81	45.81	45.58	45.69
766	AMEX	PSK	Fri, Sep 28, 2012	45.66	45.66	45.57	45.61
765	AMEX	PSK	Thu, Sep 27, 2012	45.60	45.67	45.52	45.58
764	AMEX	PSK	Wed, Sep 26, 2012	45.54	45.58	45.44	45.55
763	AMEX	PSK	Tue, Sep 25, 2012	45.47	45.54	45.38	45.51
762	AMEX	PSK	Mon, Sep 24, 2012	45.58	45.59	45.33	45.33
761	AMEX	PSK	Fri, Sep 21, 2012	45.71	45.71	45.48	45.48
760	AMEX	PSK	Thu, Sep 20, 2012	46.45	46.45	46.35	46.42
759	AMEX	PSK	Wed, Sep 19, 2012	46.48	46.48	46.38	46.45
758	AMEX	PSK	Tue, Sep 18, 2012	46.45	46.47	46.32	46.46
757	AMEX	PSK	Mon, Sep 17, 2012	46.59	46.59	46.40	46.42
756	AMEX	PSK	Fri, Sep 14, 2012	46.49	46.54	46.40	46.48
755	AMEX	PSK	Thu, Sep 13, 2012	46.51	46.56	46.41	46.50
754	AMEX	PSK	Wed, Sep 12, 2012	46.42	46.45	46.36	46.45
753	AMEX	PSK	Tue, Sep 11, 2012	46.41	46.44	46.34	46.37
752	AMEX	PSK	Mon, Sep 10, 2012	46.35	46.43	46.33	46.40
751	AMEX	PSK	Fri, Sep 7, 2012	46.38	46.38	46.30	46.38
750	AMEX	PSK	Thu, Sep 6, 2012	46.26	46.36	46.26	46.36
749	AMEX	PSK	Wed, Sep 5, 2012	46.32	46.32	46.26	46.30
748	AMEX	PSK	Tue, Sep 4, 2012	46.29	46.29	46.12	46.28
747	AMEX	PSK	Fri, Aug 31, 2012	46.39	46.39	46.23	46.29
746	AMEX	PSK	Thu, Aug 30, 2012	46.20	46.30	46.17	46.30
745	AMEX	PSK	Wed, Aug 29, 2012	46.19	46.23	46.11	46.22
744	AMEX	PSK	Tue, Aug 28, 2012	46.07	46.19	46.03	46.18
743	AMEX	PSK	Mon, Aug 27, 2012	46.06	46.11	45.95	46.08
742	AMEX	PSK	Fri, Aug 24, 2012	45.97	46.06	45.52	46.06
741	AMEX	PSK	Thu, Aug 23, 2012	45.88	45.98	45.82	45.97
740	AMEX	PSK	Wed, Aug 22, 2012	45.76	45.95	45.76	45.89
739	AMEX	PSK	Tue, Aug 21, 2012	45.92	45.95	45.84	45.88
738	AMEX	PSK	Mon, Aug 20, 2012	46.03	46.05	45.75	45.91
737	AMEX	PSK	Fri, Aug 17, 2012	45.96	45.99	45.90	45.96
736	AMEX	PSK	Thu, Aug 16, 2012	46.09	46.09	45.84	45.92
735	AMEX	PSK	Wed, Aug 15, 2012	46.05	46.07	45.92	45.99
734	AMEX	PSK	Tue, Aug 14, 2012	46.10	46.12	45.94	46.01
733	AMEX	PSK	Mon, Aug 13, 2012	46.05	46.10	45.97	45.98
732	AMEX	PSK	Fri, Aug 10, 2012	46.12	46.12	45.93	45.93
731	AMEX	PSK	Thu, Aug 9, 2012	46.09	46.23	46.08	46.12
730	AMEX	PSK	Wed, Aug 8, 2012	46.02	46.08	45.99	46.08
729	AMEX	PSK	Tue, Aug 7, 2012	46.10	46.10	46.00	46.00
728	AMEX	PSK	Mon, Aug 6, 2012	45.92	46.05	45.92	46.03
727	AMEX	PSK	Fri, Aug 3, 2012	45.98	46.01	45.72	45.80
726	AMEX	PSK	Thu, Aug 2, 2012	45.84	45.89	45.64	45.80
725	AMEX	PSK	Wed, Aug 1, 2012	45.94	45.94	45.80	45.82
724	AMEX	PSK	Tue, Jul 31, 2012	45.63	46.27	45.63	45.84
723	AMEX	PSK	Mon, Jul 30, 2012	45.84	45.89	45.72	45.81
722	AMEX	PSK	Fri, Jul 27, 2012	45.78	45.85	45.73	45.81
721	AMEX	PSK	Thu, Jul 26, 2012	45.69	45.74	45.60	45.69
720	AMEX	PSK	Wed, Jul 25, 2012	45.81	45.81	45.56	45.60
719	AMEX	PSK	Tue, Jul 24, 2012	45.86	46.16	45.55	45.65
718	AMEX	PSK	Mon, Jul 23, 2012	45.76	45.80	45.70	45.79
717	AMEX	PSK	Fri, Jul 20, 2012	45.82	45.88	45.75	45.86
716	AMEX	PSK	Thu, Jul 19, 2012	45.94	45.95	45.82	45.87
715	AMEX	PSK	Wed, Jul 18, 2012	45.83	45.92	45.79	45.88
714	AMEX	PSK	Tue, Jul 17, 2012	45.80	45.91	45.70	45.78
713	AMEX	PSK	Mon, Jul 16, 2012	46.01	46.01	45.59	45.81
712	AMEX	PSK	Fri, Jul 13, 2012	45.62	45.73	45.62	45.69
711	AMEX	PSK	Thu, Jul 12, 2012	45.51	45.61	45.42	45.55
710	AMEX	PSK	Wed, Jul 11, 2012	45.59	45.59	45.41	45.55
709	AMEX	PSK	Tue, Jul 10, 2012	45.68	45.68	45.44	45.53
708	AMEX	PSK	Mon, Jul 9, 2012	45.55	45.62	45.43	45.55
707	AMEX	PSK	Fri, Jul 6, 2012	45.44	45.53	45.40	45.50
706	AMEX	PSK	Thu, Jul 5, 2012	45.41	45.48	45.22	45.46
705	AMEX	PSK	Tue, Jul 3, 2012	45.43	45.48	45.21	45.48
704	AMEX	PSK	Mon, Jul 2, 2012	45.43	45.43	45.03	45.41
703	AMEX	PSK	Fri, Jun 29, 2012	45.48	45.48	45.11	45.25
702	AMEX	PSK	Thu, Jun 28, 2012	45.01	45.18	44.96	45.18
701	AMEX	PSK	Wed, Jun 27, 2012	44.93	45.41	44.93	45.05
700	AMEX	PSK	Tue, Jun 26, 2012	44.88	44.97	44.87	44.97
699	AMEX	PSK	Mon, Jun 25, 2012	44.88	44.88	44.80	44.87
698	AMEX	PSK	Fri, Jun 22, 2012	44.97	44.97	44.85	44.92
697	AMEX	PSK	Thu, Jun 21, 2012	45.12	45.12	44.80	44.87
696	AMEX	PSK	Wed, Jun 20, 2012	44.98	44.98	44.75	44.95
695	AMEX	PSK	Tue, Jun 19, 2012	44.93	44.93	44.69	44.78
694	AMEX	PSK	Mon, Jun 18, 2012	44.53	44.73	44.53	44.63
693	AMEX	PSK	Fri, Jun 15, 2012	44.66	44.66	44.52	44.65
692	AMEX	PSK	Thu, Jun 14, 2012	45.25	45.26	45.11	45.26
691	AMEX	PSK	Wed, Jun 13, 2012	45.07	45.19	45.03	45.17
690	AMEX	PSK	Tue, Jun 12, 2012	45.10	45.15	44.96	45.15
689	AMEX	PSK	Mon, Jun 11, 2012	45.26	45.26	44.99	45.00
688	AMEX	PSK	Fri, Jun 8, 2012	45.64	45.64	45.01	45.05
687	AMEX	PSK	Thu, Jun 7, 2012	45.28	45.28	45.05	45.09
686	AMEX	PSK	Wed, Jun 6, 2012	45.33	45.33	45.07	45.10
685	AMEX	PSK	Tue, Jun 5, 2012	44.64	45.00	44.64	44.83
684	AMEX	PSK	Mon, Jun 4, 2012	44.64	44.77	44.53	44.73
683	AMEX	PSK	Fri, Jun 1, 2012	44.67	44.70	44.38	44.62
682	AMEX	PSK	Thu, May 31, 2012	44.92	45.03	44.71	44.91
681	AMEX	PSK	Wed, May 30, 2012	44.98	45.09	44.85	44.85
680	AMEX	PSK	Tue, May 29, 2012	45.08	45.17	44.93	45.16
679	AMEX	PSK	Fri, May 25, 2012	44.85	44.94	44.75	44.94
678	AMEX	PSK	Thu, May 24, 2012	44.80	44.93	44.76	44.87
677	AMEX	PSK	Wed, May 23, 2012	44.33	44.73	44.33	44.71
676	AMEX	PSK	Tue, May 22, 2012	44.44	44.86	44.44	44.60
675	AMEX	PSK	Mon, May 21, 2012	43.68	44.37	43.68	44.37
674	AMEX	PSK	Fri, May 18, 2012	44.26	44.26	43.58	43.74
673	AMEX	PSK	Thu, May 17, 2012	44.75	44.75	44.10	44.13
672	AMEX	PSK	Wed, May 16, 2012	44.70	45.00	44.65	44.74
671	AMEX	PSK	Tue, May 15, 2012	44.85	44.85	44.71	44.72
670	AMEX	PSK	Mon, May 14, 2012	44.99	44.99	44.75	44.76
669	AMEX	PSK	Fri, May 11, 2012	45.03	45.17	44.94	44.96
668	AMEX	PSK	Thu, May 10, 2012	45.18	45.22	45.13	45.15
667	AMEX	PSK	Wed, May 9, 2012	45.16	45.21	45.00	45.07
666	AMEX	PSK	Tue, May 8, 2012	45.22	45.27	45.18	45.21
665	AMEX	PSK	Mon, May 7, 2012	45.19	45.29	45.13	45.27
664	AMEX	PSK	Fri, May 4, 2012	45.16	45.25	45.15	45.22
663	AMEX	PSK	Thu, May 3, 2012	45.17	45.24	45.15	45.24
662	AMEX	PSK	Wed, May 2, 2012	45.10	45.19	45.10	45.15
661	AMEX	PSK	Tue, May 1, 2012	45.10	45.17	45.08	45.16
660	AMEX	PSK	Mon, Apr 30, 2012	45.17	45.17	45.05	45.08
659	AMEX	PSK	Fri, Apr 27, 2012	45.05	45.07	44.95	45.07
658	AMEX	PSK	Thu, Apr 26, 2012	44.99	45.02	44.94	44.96
657	AMEX	PSK	Wed, Apr 25, 2012	45.01	45.01	44.89	44.95
656	AMEX	PSK	Tue, Apr 24, 2012	44.86	44.92	44.80	44.90
655	AMEX	PSK	Mon, Apr 23, 2012	44.65	44.80	44.65	44.80
654	AMEX	PSK	Fri, Apr 20, 2012	44.93	44.97	44.82	44.83
653	AMEX	PSK	Thu, Apr 19, 2012	44.75	44.94	44.75	44.91
652	AMEX	PSK	Wed, Apr 18, 2012	44.90	45.01	44.85	44.85
651	AMEX	PSK	Tue, Apr 17, 2012	45.07	45.08	44.95	44.96
650	AMEX	PSK	Mon, Apr 16, 2012	45.02	45.02	44.85	44.97
649	AMEX	PSK	Fri, Apr 13, 2012	44.93	44.93	44.77	44.91
648	AMEX	PSK	Thu, Apr 12, 2012	44.74	44.98	44.70	44.96
647	AMEX	PSK	Wed, Apr 11, 2012	44.75	44.75	44.56	44.62
646	AMEX	PSK	Tue, Apr 10, 2012	44.73	44.84	44.57	44.66
645	AMEX	PSK	Mon, Apr 9, 2012	44.73	44.83	44.69	44.82
644	AMEX	PSK	Thu, Apr 5, 2012	44.81	44.90	44.76	44.89
643	AMEX	PSK	Wed, Apr 4, 2012	44.81	44.92	44.80	44.90
642	AMEX	PSK	Tue, Apr 3, 2012	44.91	44.97	44.87	44.96
641	AMEX	PSK	Mon, Apr 2, 2012	44.90	44.98	44.88	44.92
640	AMEX	PSK	Fri, Mar 30, 2012	45.04	45.04	44.92	44.92
639	AMEX	PSK	Thu, Mar 29, 2012	44.95	45.05	44.95	44.96
638	AMEX	PSK	Wed, Mar 28, 2012	45.00	45.05	44.95	45.00
637	AMEX	PSK	Tue, Mar 27, 2012	45.03	45.05	44.90	44.90
636	AMEX	PSK	Mon, Mar 26, 2012	45.12	45.12	45.00	45.02
635	AMEX	PSK	Fri, Mar 23, 2012	44.90	45.02	44.90	45.02
634	AMEX	PSK	Thu, Mar 22, 2012	44.83	44.95	44.83	44.89
633	AMEX	PSK	Wed, Mar 21, 2012	44.96	44.99	44.89	44.97
632	AMEX	PSK	Tue, Mar 20, 2012	44.80	44.96	44.68	44.96
631	AMEX	PSK	Mon, Mar 19, 2012	44.94	44.98	44.94	44.94
630	AMEX	PSK	Fri, Mar 16, 2012	44.90	44.94	44.82	44.94
629	AMEX	PSK	Thu, Mar 15, 2012	45.69	45.69	45.32	45.34
628	AMEX	PSK	Wed, Mar 14, 2012	45.59	45.59	45.47	45.48
627	AMEX	PSK	Tue, Mar 13, 2012	45.59	45.65	45.50	45.61
626	AMEX	PSK	Mon, Mar 12, 2012	45.37	45.42	45.24	45.34
625	AMEX	PSK	Fri, Mar 9, 2012	45.32	45.40	45.30	45.40
624	AMEX	PSK	Thu, Mar 8, 2012	45.26	45.28	45.00	45.27
623	AMEX	PSK	Wed, Mar 7, 2012	45.11	45.35	45.09	45.12
622	AMEX	PSK	Tue, Mar 6, 2012	45.18	45.18	44.97	45.02
621	AMEX	PSK	Mon, Mar 5, 2012	45.27	45.41	45.22	45.30
620	AMEX	PSK	Fri, Mar 2, 2012	45.33	45.39	45.31	45.39
619	AMEX	PSK	Thu, Mar 1, 2012	45.39	45.42	45.30	45.32
618	AMEX	PSK	Wed, Feb 29, 2012	45.46	45.50	45.34	45.36
617	AMEX	PSK	Tue, Feb 28, 2012	45.29	45.32	45.22	45.28
616	AMEX	PSK	Mon, Feb 27, 2012	45.12	45.33	45.10	45.26
615	AMEX	PSK	Fri, Feb 24, 2012	45.40	45.40	45.12	45.17
614	AMEX	PSK	Thu, Feb 23, 2012	44.98	45.09	44.98	45.09
613	AMEX	PSK	Wed, Feb 22, 2012	44.87	44.97	44.87	44.97
612	AMEX	PSK	Tue, Feb 21, 2012	45.09	45.56	44.88	44.93
611	AMEX	PSK	Fri, Feb 17, 2012	44.70	44.93	44.70	44.92
610	AMEX	PSK	Thu, Feb 16, 2012	44.88	44.88	44.68	44.77
609	AMEX	PSK	Wed, Feb 15, 2012	44.85	44.90	44.72	44.77
608	AMEX	PSK	Tue, Feb 14, 2012	44.70	44.78	44.62	44.78
607	AMEX	PSK	Mon, Feb 13, 2012	44.55	44.73	44.50	44.73
606	AMEX	PSK	Fri, Feb 10, 2012	44.67	44.70	44.40	44.40
605	AMEX	PSK	Thu, Feb 9, 2012	44.73	44.84	44.60	44.67
604	AMEX	PSK	Wed, Feb 8, 2012	44.68	44.74	44.58	44.66
603	AMEX	PSK	Tue, Feb 7, 2012	44.59	44.67	44.59	44.62
602	AMEX	PSK	Mon, Feb 6, 2012	44.59	44.67	44.54	44.61
601	AMEX	PSK	Fri, Feb 3, 2012	44.64	44.65	44.55	44.64
600	AMEX	PSK	Thu, Feb 2, 2012	44.40	44.54	44.40	44.46
599	AMEX	PSK	Wed, Feb 1, 2012	44.49	44.49	44.32	44.40
598	AMEX	PSK	Tue, Jan 31, 2012	44.10	44.31	44.10	44.29
597	AMEX	PSK	Mon, Jan 30, 2012	44.20	44.21	44.05	44.18
596	AMEX	PSK	Fri, Jan 27, 2012	44.00	44.66	44.00	44.21
595	AMEX	PSK	Thu, Jan 26, 2012	44.14	44.17	44.04	44.11
594	AMEX	PSK	Wed, Jan 25, 2012	43.89	44.66	43.84	44.05
593	AMEX	PSK	Tue, Jan 24, 2012	43.57	43.90	43.57	43.83
592	AMEX	PSK	Mon, Jan 23, 2012	43.99	44.01	43.82	43.85
591	AMEX	PSK	Fri, Jan 20, 2012	43.79	43.89	43.75	43.89
590	AMEX	PSK	Thu, Jan 19, 2012	43.89	43.92	43.76	43.79
589	AMEX	PSK	Wed, Jan 18, 2012	43.69	43.70	43.62	43.70
588	AMEX	PSK	Tue, Jan 17, 2012	43.89	43.89	43.50	43.60
587	AMEX	PSK	Fri, Jan 13, 2012	43.59	43.61	43.38	43.54
586	AMEX	PSK	Thu, Jan 12, 2012	43.59	43.61	43.51	43.59
585	AMEX	PSK	Wed, Jan 11, 2012	43.50	43.58	43.38	43.53
584	AMEX	PSK	Tue, Jan 10, 2012	43.55	43.62	43.48	43.56
583	AMEX	PSK	Mon, Jan 9, 2012	43.55	43.55	43.21	43.38
582	AMEX	PSK	Fri, Jan 6, 2012	43.00	43.32	43.00	43.26
581	AMEX	PSK	Thu, Jan 5, 2012	42.99	43.22	42.75	43.14
580	AMEX	PSK	Wed, Jan 4, 2012	42.23	42.80	42.23	42.80
579	AMEX	PSK	Tue, Jan 3, 2012	42.80	43.15	42.36	42.48
578	AMEX	PSK	Fri, Dec 30, 2011	41.71	42.22	41.71	42.17
577	AMEX	PSK	Thu, Dec 29, 2011	42.19	42.25	41.95	42.10
576	AMEX	PSK	Wed, Dec 28, 2011	41.83	42.00	41.83	41.98
575	AMEX	PSK	Tue, Dec 27, 2011	42.40	42.40	42.00	42.00
574	AMEX	PSK	Fri, Dec 23, 2011	42.33	42.38	41.77	42.34
573	AMEX	PSK	Thu, Dec 22, 2011	42.29	42.43	42.10	42.30
572	AMEX	PSK	Wed, Dec 21, 2011	42.04	42.18	41.84	42.15
571	AMEX	PSK	Tue, Dec 20, 2011	42.15	42.21	42.02	42.09
570	AMEX	PSK	Mon, Dec 19, 2011	42.29	42.29	41.77	42.01
569	AMEX	PSK	Fri, Dec 16, 2011	42.52	42.52	42.04	42.17
568	AMEX	PSK	Thu, Dec 15, 2011	43.16	43.33	43.13	43.16
567	AMEX	PSK	Wed, Dec 14, 2011	43.25	43.28	43.08	43.24
566	AMEX	PSK	Tue, Dec 13, 2011	43.24	43.45	43.24	43.43
565	AMEX	PSK	Mon, Dec 12, 2011	43.30	43.30	42.93	43.20
564	AMEX	PSK	Fri, Dec 9, 2011	43.00	43.32	43.00	43.32
563	AMEX	PSK	Thu, Dec 8, 2011	43.35	43.35	43.02	43.03
562	AMEX	PSK	Wed, Dec 7, 2011	43.23	43.68	43.06	43.14
561	AMEX	PSK	Tue, Dec 6, 2011	43.17	43.34	43.17	43.32
560	AMEX	PSK	Mon, Dec 5, 2011	43.01	43.31	42.30	43.15
559	AMEX	PSK	Fri, Dec 2, 2011	42.74	42.91	42.65	42.90
558	AMEX	PSK	Thu, Dec 1, 2011	42.65	42.85	42.65	42.74
557	AMEX	PSK	Wed, Nov 30, 2011	42.87	43.02	42.79	42.82
556	AMEX	PSK	Tue, Nov 29, 2011	42.84	42.87	42.61	42.62
555	AMEX	PSK	Mon, Nov 28, 2011	43.84	43.84	42.75	42.75
554	AMEX	PSK	Fri, Nov 25, 2011	42.61	42.68	42.60	42.64
553	AMEX	PSK	Wed, Nov 23, 2011	42.78	43.64	42.38	42.53
552	AMEX	PSK	Tue, Nov 22, 2011	42.99	43.89	42.76	42.81
551	AMEX	PSK	Mon, Nov 21, 2011	43.19	43.19	42.70	42.93
550	AMEX	PSK	Fri, Nov 18, 2011	43.39	43.39	42.99	43.19
549	AMEX	PSK	Thu, Nov 17, 2011	43.29	43.29	42.94	43.10
548	AMEX	PSK	Wed, Nov 16, 2011	43.47	43.48	43.25	43.25
547	AMEX	PSK	Tue, Nov 15, 2011	43.47	43.48	43.17	43.46
546	AMEX	PSK	Mon, Nov 14, 2011	43.81	43.81	43.24	43.45
545	AMEX	PSK	Fri, Nov 11, 2011	43.18	43.52	43.15	43.52
544	AMEX	PSK	Thu, Nov 10, 2011	43.54	43.54	43.03	43.17
543	AMEX	PSK	Wed, Nov 9, 2011	43.49	43.49	43.00	43.11
542	AMEX	PSK	Tue, Nov 8, 2011	43.89	43.89	43.45	43.69
541	AMEX	PSK	Mon, Nov 7, 2011	43.81	43.81	43.58	43.61
540	AMEX	PSK	Fri, Nov 4, 2011	43.60	43.77	43.35	43.69
539	AMEX	PSK	Thu, Nov 3, 2011	43.70	43.74	43.41	43.44
538	AMEX	PSK	Wed, Nov 2, 2011	43.60	43.62	43.42	43.50
537	AMEX	PSK	Tue, Nov 1, 2011	43.50	43.50	43.05	43.24
536	AMEX	PSK	Mon, Oct 31, 2011	43.42	43.79	43.42	43.74
535	AMEX	PSK	Fri, Oct 28, 2011	43.72	44.04	43.72	43.82
534	AMEX	PSK	Thu, Oct 27, 2011	44.26	44.26	43.62	44.00
533	AMEX	PSK	Wed, Oct 26, 2011	43.50	43.50	43.03	43.42
532	AMEX	PSK	Tue, Oct 25, 2011	43.37	43.39	43.01	43.16
531	AMEX	PSK	Mon, Oct 24, 2011	43.31	43.37	43.02	43.32
530	AMEX	PSK	Fri, Oct 21, 2011	43.07	43.19	42.93	43.00
529	AMEX	PSK	Thu, Oct 20, 2011	42.90	43.02	42.74	43.02
528	AMEX	PSK	Wed, Oct 19, 2011	42.87	43.12	42.87	42.93
527	AMEX	PSK	Tue, Oct 18, 2011	42.73	43.00	42.71	42.95
526	AMEX	PSK	Mon, Oct 17, 2011	42.70	42.94	42.42	42.45
525	AMEX	PSK	Fri, Oct 14, 2011	43.24	43.24	42.63	42.71
524	AMEX	PSK	Thu, Oct 13, 2011	43.15	43.15	42.54	42.81
523	AMEX	PSK	Wed, Oct 12, 2011	43.14	43.32	42.89	42.89
522	AMEX	PSK	Tue, Oct 11, 2011	42.67	42.83	42.58	42.77
521	AMEX	PSK	Mon, Oct 10, 2011	42.58	42.94	42.58	42.66
520	AMEX	PSK	Fri, Oct 7, 2011	42.76	42.76	42.11	42.41
519	AMEX	PSK	Thu, Oct 6, 2011	41.66	42.25	41.66	42.21
518	AMEX	PSK	Wed, Oct 5, 2011	41.24	41.73	41.12	41.55
517	AMEX	PSK	Tue, Oct 4, 2011	41.00	41.22	40.56	40.99
516	AMEX	PSK	Mon, Oct 3, 2011	42.11	42.24	41.50	41.50
515	AMEX	PSK	Fri, Sep 30, 2011	42.57	42.78	42.41	42.41
514	AMEX	PSK	Thu, Sep 29, 2011	42.65	42.97	42.63	42.63
513	AMEX	PSK	Wed, Sep 28, 2011	43.13	43.13	42.59	42.59
512	AMEX	PSK	Tue, Sep 27, 2011	42.63	42.95	42.41	42.81
511	AMEX	PSK	Mon, Sep 26, 2011	42.75	42.84	42.00	42.15
510	AMEX	PSK	Fri, Sep 23, 2011	41.78	42.55	41.49	42.34
509	AMEX	PSK	Thu, Sep 22, 2011	42.07	42.36	41.94	42.13
508	AMEX	PSK	Wed, Sep 21, 2011	43.28	43.28	42.83	42.92
507	AMEX	PSK	Tue, Sep 20, 2011	43.19	43.40	43.16	43.24
506	AMEX	PSK	Mon, Sep 19, 2011	43.16	43.40	43.08	43.39
505	AMEX	PSK	Fri, Sep 16, 2011	44.09	44.09	43.44	43.49
504	AMEX	PSK	Thu, Sep 15, 2011	43.70	45.16	43.70	44.25
503	AMEX	PSK	Wed, Sep 14, 2011	43.66	44.24	43.66	44.00
502	AMEX	PSK	Tue, Sep 13, 2011	43.34	43.90	43.34	43.81
501	AMEX	PSK	Mon, Sep 12, 2011	44.15	44.27	43.36	43.54
500	AMEX	PSK	Fri, Sep 9, 2011	44.99	44.99	44.40	44.44
499	AMEX	PSK	Thu, Sep 8, 2011	45.00	45.00	44.75	44.79
498	AMEX	PSK	Wed, Sep 7, 2011	44.66	44.99	44.49	44.95
497	AMEX	PSK	Tue, Sep 6, 2011	44.69	44.69	43.99	44.62
496	AMEX	PSK	Fri, Sep 2, 2011	44.34	44.81	44.34	44.76
495	AMEX	PSK	Thu, Sep 1, 2011	44.87	45.01	44.85	44.92
494	AMEX	PSK	Wed, Aug 31, 2011	45.20	45.25	44.93	45.04
493	AMEX	PSK	Tue, Aug 30, 2011	45.04	45.13	45.00	45.12
492	AMEX	PSK	Mon, Aug 29, 2011	44.77	45.08	44.77	44.99
491	AMEX	PSK	Fri, Aug 26, 2011	44.17	44.56	44.17	44.55
490	AMEX	PSK	Thu, Aug 25, 2011	44.37	44.37	43.92	44.28
489	AMEX	PSK	Wed, Aug 24, 2011	43.59	44.16	43.40	43.70
488	AMEX	PSK	Tue, Aug 23, 2011	43.34	43.50	43.30	43.46
487	AMEX	PSK	Mon, Aug 22, 2011	44.46	44.46	42.01	43.52
486	AMEX	PSK	Fri, Aug 19, 2011	43.66	43.92	43.35	43.56
485	AMEX	PSK	Thu, Aug 18, 2011	43.74	44.09	43.51	43.90
484	AMEX	PSK	Wed, Aug 17, 2011	44.51	44.72	44.46	44.55
483	AMEX	PSK	Tue, Aug 16, 2011	44.49	44.49	43.97	44.43
482	AMEX	PSK	Mon, Aug 15, 2011	43.67	44.54	43.67	44.48
481	AMEX	PSK	Fri, Aug 12, 2011	43.12	44.34	43.12	43.97
480	AMEX	PSK	Thu, Aug 11, 2011	42.30	43.52	42.19	43.48
479	AMEX	PSK	Wed, Aug 10, 2011	42.16	42.60	41.94	42.40
478	AMEX	PSK	Tue, Aug 9, 2011	40.46	42.69	39.87	42.60
477	AMEX	PSK	Mon, Aug 8, 2011	41.05	41.60	38.62	39.63
476	AMEX	PSK	Fri, Aug 5, 2011	44.27	44.62	41.00	43.29
475	AMEX	PSK	Thu, Aug 4, 2011	45.43	45.43	44.42	44.56
474	AMEX	PSK	Wed, Aug 3, 2011	45.30	45.43	45.13	45.41
473	AMEX	PSK	Tue, Aug 2, 2011	45.29	45.38	45.22	45.32
472	AMEX	PSK	Mon, Aug 1, 2011	44.90	45.27	44.90	45.26
471	AMEX	PSK	Fri, Jul 29, 2011	45.09	45.09	44.48	44.85
470	AMEX	PSK	Thu, Jul 28, 2011	45.23	45.27	45.10	45.10
469	AMEX	PSK	Wed, Jul 27, 2011	45.50	45.50	45.20	45.25
468	AMEX	PSK	Tue, Jul 26, 2011	45.48	45.56	45.43	45.47
467	AMEX	PSK	Mon, Jul 25, 2011	45.61	45.61	45.34	45.45
466	AMEX	PSK	Fri, Jul 22, 2011	45.65	45.65	44.83	45.63
465	AMEX	PSK	Thu, Jul 21, 2011	45.54	45.65	45.54	45.60
464	AMEX	PSK	Wed, Jul 20, 2011	45.40	46.30	45.35	45.46
463	AMEX	PSK	Tue, Jul 19, 2011	45.50	45.50	45.25	45.35
462	AMEX	PSK	Mon, Jul 18, 2011	45.64	45.64	45.31	45.38
461	AMEX	PSK	Fri, Jul 15, 2011	45.62	45.72	45.46	45.71
460	AMEX	PSK	Thu, Jul 14, 2011	45.62	45.65	45.54	45.60
459	AMEX	PSK	Wed, Jul 13, 2011	45.56	45.96	45.43	45.63
458	AMEX	PSK	Tue, Jul 12, 2011	45.64	45.64	45.44	45.49
457	AMEX	PSK	Mon, Jul 11, 2011	45.61	45.65	45.58	45.65
456	AMEX	PSK	Fri, Jul 8, 2011	45.76	45.78	45.63	45.74
455	AMEX	PSK	Thu, Jul 7, 2011	45.78	45.78	45.65	45.71
454	AMEX	PSK	Wed, Jul 6, 2011	45.78	45.78	45.63	45.67
453	AMEX	PSK	Tue, Jul 5, 2011	46.39	48.96	45.65	45.68
452	AMEX	PSK	Fri, Jul 1, 2011	46.05	46.05	45.58	45.74
451	AMEX	PSK	Thu, Jun 30, 2011	45.69	45.79	45.56	45.78
450	AMEX	PSK	Wed, Jun 29, 2011	45.52	45.63	45.48	45.50
449	AMEX	PSK	Tue, Jun 28, 2011	45.32	45.57	45.32	45.57
448	AMEX	PSK	Mon, Jun 27, 2011	45.60	45.60	45.32	45.40
447	AMEX	PSK	Fri, Jun 24, 2011	45.49	45.49	45.27	45.41
446	AMEX	PSK	Thu, Jun 23, 2011	45.66	45.66	45.30	45.44
445	AMEX	PSK	Wed, Jun 22, 2011	45.49	45.54	45.40	45.51
444	AMEX	PSK	Tue, Jun 21, 2011	45.39	45.47	45.29	45.47
443	AMEX	PSK	Mon, Jun 20, 2011	45.41	45.41	45.11	45.22
442	AMEX	PSK	Fri, Jun 17, 2011	45.19	47.00	43.69	45.16
441	AMEX	PSK	Thu, Jun 16, 2011	46.12	46.12	45.68	45.68
440	AMEX	PSK	Wed, Jun 15, 2011	46.23	46.23	46.04	46.04
439	AMEX	PSK	Tue, Jun 14, 2011	46.16	46.27	46.14	46.26
438	AMEX	PSK	Mon, Jun 13, 2011	46.12	46.17	46.08	46.14
437	AMEX	PSK	Fri, Jun 10, 2011	46.19	46.19	46.00	46.14
436	AMEX	PSK	Thu, Jun 9, 2011	46.06	46.18	46.05	46.14
435	AMEX	PSK	Wed, Jun 8, 2011	46.25	46.30	46.11	46.11
434	AMEX	PSK	Tue, Jun 7, 2011	46.37	46.42	46.28	46.29
433	AMEX	PSK	Mon, Jun 6, 2011	46.42	46.42	46.28	46.33
432	AMEX	PSK	Fri, Jun 3, 2011	46.27	46.44	46.21	46.42
431	AMEX	PSK	Thu, Jun 2, 2011	46.42	46.47	46.30	46.38
430	AMEX	PSK	Wed, Jun 1, 2011	46.49	46.49	46.38	46.42
429	AMEX	PSK	Tue, May 31, 2011	46.54	46.54	46.33	46.49
428	AMEX	PSK	Fri, May 27, 2011	46.41	46.47	46.39	46.43
427	AMEX	PSK	Thu, May 26, 2011	46.45	46.48	46.39	46.43
426	AMEX	PSK	Wed, May 25, 2011	46.45	46.45	46.39	46.43
425	AMEX	PSK	Tue, May 24, 2011	46.39	46.46	46.39	46.43
424	AMEX	PSK	Mon, May 23, 2011	46.44	46.48	46.39	46.45
423	AMEX	PSK	Fri, May 20, 2011	46.54	46.54	46.45	46.50
422	AMEX	PSK	Thu, May 19, 2011	46.59	46.64	46.44	46.51
421	AMEX	PSK	Wed, May 18, 2011	46.59	46.59	46.46	46.54
420	AMEX	PSK	Tue, May 17, 2011	46.51	46.61	46.44	46.54
419	AMEX	PSK	Mon, May 16, 2011	46.66	46.66	46.50	46.54
418	AMEX	PSK	Fri, May 13, 2011	46.65	46.65	46.57	46.58
417	AMEX	PSK	Thu, May 12, 2011	46.50	46.57	46.43	46.57
416	AMEX	PSK	Wed, May 11, 2011	46.42	46.50	46.41	46.50
415	AMEX	PSK	Tue, May 10, 2011	46.38	46.43	46.35	46.43
414	AMEX	PSK	Mon, May 9, 2011	46.29	46.32	46.19	46.27
413	AMEX	PSK	Fri, May 6, 2011	46.31	46.31	46.19	46.22
412	AMEX	PSK	Thu, May 5, 2011	46.18	46.24	46.12	46.15
411	AMEX	PSK	Wed, May 4, 2011	46.22	46.22	46.07	46.20
410	AMEX	PSK	Tue, May 3, 2011	46.05	46.16	46.04	46.13
409	AMEX	PSK	Mon, May 2, 2011	46.36	46.49	46.08	46.08
408	AMEX	PSK	Fri, Apr 29, 2011	46.19	46.19	46.13	46.19
407	AMEX	PSK	Thu, Apr 28, 2011	46.13	46.16	46.10	46.16
406	AMEX	PSK	Wed, Apr 27, 2011	46.20	46.20	45.97	46.09
405	AMEX	PSK	Tue, Apr 26, 2011	45.81	46.01	45.81	46.01
404	AMEX	PSK	Mon, Apr 25, 2011	45.75	46.14	45.75	45.93
403	AMEX	PSK	Thu, Apr 21, 2011	45.95	45.97	45.78	45.78
402	AMEX	PSK	Wed, Apr 20, 2011	45.90	45.90	45.66	45.81
401	AMEX	PSK	Tue, Apr 19, 2011	45.36	45.64	45.36	45.64
400	AMEX	PSK	Mon, Apr 18, 2011	45.65	45.65	45.39	45.48
399	AMEX	PSK	Fri, Apr 15, 2011	45.42	45.62	45.42	45.62
398	AMEX	PSK	Thu, Apr 14, 2011	45.68	45.68	45.48	45.52
397	AMEX	PSK	Wed, Apr 13, 2011	45.58	45.58	45.50	45.54
396	AMEX	PSK	Tue, Apr 12, 2011	45.65	45.65	45.47	45.53
395	AMEX	PSK	Mon, Apr 11, 2011	45.55	45.70	45.55	45.55
394	AMEX	PSK	Fri, Apr 8, 2011	45.63	45.73	45.61	45.73
393	AMEX	PSK	Thu, Apr 7, 2011	45.64	45.78	45.64	45.72
392	AMEX	PSK	Wed, Apr 6, 2011	45.63	45.72	45.62	45.71
391	AMEX	PSK	Tue, Apr 5, 2011	45.62	45.76	45.62	45.75
390	AMEX	PSK	Mon, Apr 4, 2011	45.78	45.78	45.61	45.61
389	AMEX	PSK	Fri, Apr 1, 2011	45.52	45.91	45.62	45.67
388	AMEX	PSK	Thu, Mar 31, 2011	45.60	45.68	45.51	45.68
387	AMEX	PSK	Wed, Mar 30, 2011	45.58	45.59	45.51	45.55
386	AMEX	PSK	Tue, Mar 29, 2011	45.51	45.56	45.49	45.52
385	AMEX	PSK	Mon, Mar 28, 2011	45.54	45.55	45.42	45.47
384	AMEX	PSK	Fri, Mar 25, 2011	45.45	45.53	45.39	45.44
383	AMEX	PSK	Thu, Mar 24, 2011	45.26	45.53	45.26	45.42
382	AMEX	PSK	Wed, Mar 23, 2011	45.33	45.35	45.29	45.35
381	AMEX	PSK	Tue, Mar 22, 2011	45.32	45.38	45.24	45.28
380	AMEX	PSK	Mon, Mar 21, 2011	46.20	46.20	45.20	45.23
379	AMEX	PSK	Fri, Mar 18, 2011	45.50	45.50	45.14	45.15
378	AMEX	PSK	Thu, Mar 17, 2011	45.70	46.19	45.67	45.69
377	AMEX	PSK	Wed, Mar 16, 2011	45.75	45.76	45.66	45.71
376	AMEX	PSK	Tue, Mar 15, 2011	45.07	45.74	45.07	45.73
375	AMEX	PSK	Mon, Mar 14, 2011	45.87	45.87	45.75	45.81
374	AMEX	PSK	Fri, Mar 11, 2011	45.72	45.90	45.17	45.88
373	AMEX	PSK	Thu, Mar 10, 2011	45.82	45.94	45.82	45.83
372	AMEX	PSK	Wed, Mar 9, 2011	45.91	45.93	45.55	45.93
371	AMEX	PSK	Tue, Mar 8, 2011	45.99	45.99	45.73	45.83
370	AMEX	PSK	Mon, Mar 7, 2011	45.80	45.85	45.80	45.80
369	AMEX	PSK	Fri, Mar 4, 2011	45.86	45.90	45.69	45.90
368	AMEX	PSK	Thu, Mar 3, 2011	45.70	45.79	45.57	45.74
367	AMEX	PSK	Wed, Mar 2, 2011	45.52	45.62	45.48	45.62
366	AMEX	PSK	Tue, Mar 1, 2011	45.47	45.61	45.47	45.53
365	AMEX	PSK	Mon, Feb 28, 2011	45.48	45.59	45.39	45.59
364	AMEX	PSK	Fri, Feb 25, 2011	45.40	45.43	45.30	45.36
363	AMEX	PSK	Thu, Feb 24, 2011	45.36	45.40	45.31	45.36
362	AMEX	PSK	Wed, Feb 23, 2011	45.42	45.43	45.26	45.40
361	AMEX	PSK	Tue, Feb 22, 2011	45.52	45.52	45.32	45.34
360	AMEX	PSK	Fri, Feb 18, 2011	45.44	45.58	45.40	45.57
359	AMEX	PSK	Thu, Feb 17, 2011	45.51	45.51	45.34	45.36
358	AMEX	PSK	Wed, Feb 16, 2011	45.39	45.49	45.39	45.49
357	AMEX	PSK	Tue, Feb 15, 2011	45.47	45.47	45.30	45.30
356	AMEX	PSK	Mon, Feb 14, 2011	45.38	45.41	45.34	45.40
355	AMEX	PSK	Fri, Feb 11, 2011	45.15	45.38	45.15	45.38
354	AMEX	PSK	Thu, Feb 10, 2011	45.20	45.30	45.18	45.30
353	AMEX	PSK	Wed, Feb 9, 2011	45.29	45.29	45.10	45.21
352	AMEX	PSK	Tue, Feb 8, 2011	44.96	45.21	44.96	45.14
351	AMEX	PSK	Mon, Feb 7, 2011	45.24	45.28	44.75	45.09
350	AMEX	PSK	Fri, Feb 4, 2011	45.19	45.24	45.09	45.23
349	AMEX	PSK	Thu, Feb 3, 2011	45.13	45.21	45.06	45.21
348	AMEX	PSK	Wed, Feb 2, 2011	45.12	45.13	44.86	45.13
347	AMEX	PSK	Tue, Feb 1, 2011	45.17	45.17	45.00	45.02
346	AMEX	PSK	Mon, Jan 31, 2011	44.75	45.03	44.75	44.96
345	AMEX	PSK	Fri, Jan 28, 2011	45.23	45.23	44.87	44.95
344	AMEX	PSK	Thu, Jan 27, 2011	44.99	45.04	44.88	45.00
343	AMEX	PSK	Wed, Jan 26, 2011	44.99	45.00	44.83	44.98
342	AMEX	PSK	Tue, Jan 25, 2011	44.85	44.91	44.78	44.89
341	AMEX	PSK	Mon, Jan 24, 2011	44.90	44.90	44.78	44.84
340	AMEX	PSK	Fri, Jan 21, 2011	44.73	44.91	44.68	44.83
339	AMEX	PSK	Thu, Jan 20, 2011	44.83	44.88	44.75	44.75
338	AMEX	PSK	Wed, Jan 19, 2011	44.71	44.85	44.71	44.85
337	AMEX	PSK	Tue, Jan 18, 2011	44.71	44.79	44.64	44.76
336	AMEX	PSK	Fri, Jan 14, 2011	44.70	44.87	44.70	44.82
335	AMEX	PSK	Thu, Jan 13, 2011	44.65	44.84	44.65	44.81
334	AMEX	PSK	Wed, Jan 12, 2011	44.70	44.80	44.62	44.80
333	AMEX	PSK	Tue, Jan 11, 2011	44.85	44.85	44.64	44.72
332	AMEX	PSK	Mon, Jan 10, 2011	44.66	44.70	44.51	44.63
331	AMEX	PSK	Fri, Jan 7, 2011	44.63	44.72	44.59	44.69
330	AMEX	PSK	Thu, Jan 6, 2011	44.60	44.74	44.60	44.63
329	AMEX	PSK	Wed, Jan 5, 2011	44.61	44.75	44.60	44.60
328	AMEX	PSK	Tue, Jan 4, 2011	44.71	44.76	44.53	44.76
327	AMEX	PSK	Mon, Jan 3, 2011	44.74	44.97	44.56	44.62
326	AMEX	PSK	Fri, Dec 31, 2010	44.52	44.65	44.47	44.59
325	AMEX	PSK	Thu, Dec 30, 2010	44.50	44.53	44.30	44.49
324	AMEX	PSK	Wed, Dec 29, 2010	44.45	44.49	44.33	44.40
323	AMEX	PSK	Tue, Dec 28, 2010	44.03	44.36	44.03	44.30
322	AMEX	PSK	Mon, Dec 27, 2010	44.14	44.28	43.88	44.27
321	AMEX	PSK	Thu, Dec 23, 2010	43.98	44.10	43.56	44.10
320	AMEX	PSK	Wed, Dec 22, 2010	43.85	44.08	43.85	43.94
319	AMEX	PSK	Tue, Dec 21, 2010	43.92	43.95	43.83	43.90
318	AMEX	PSK	Mon, Dec 20, 2010	44.12	44.23	43.65	43.93
317	AMEX	PSK	Fri, Dec 17, 2010	44.16	44.26	44.10	44.17
316	AMEX	PSK	Thu, Dec 16, 2010	45.11	45.11	44.78	44.85
315	AMEX	PSK	Wed, Dec 15, 2010	45.06	45.10	44.93	44.93
314	AMEX	PSK	Tue, Dec 14, 2010	45.35	45.36	45.13	45.15
313	AMEX	PSK	Mon, Dec 13, 2010	45.37	45.37	45.26	45.36
312	AMEX	PSK	Fri, Dec 10, 2010	45.35	45.41	45.21	45.39
311	AMEX	PSK	Thu, Dec 9, 2010	45.29	45.29	45.16	45.25
310	AMEX	PSK	Wed, Dec 8, 2010	45.14	45.40	45.14	45.25
309	AMEX	PSK	Tue, Dec 7, 2010	45.58	45.61	45.30	45.34
308	AMEX	PSK	Mon, Dec 6, 2010	45.34	45.41	45.16	45.41
307	AMEX	PSK	Fri, Dec 3, 2010	45.28	45.33	45.16	45.31
306	AMEX	PSK	Thu, Dec 2, 2010	45.25	45.38	45.23	45.28
305	AMEX	PSK	Wed, Dec 1, 2010	45.55	45.55	45.22	45.36
304	AMEX	PSK	Tue, Nov 30, 2010	45.10	45.46	45.01	45.43
303	AMEX	PSK	Mon, Nov 29, 2010	45.37	45.37	45.10	45.21
302	AMEX	PSK	Fri, Nov 26, 2010	45.53	45.53	45.19	45.28
301	AMEX	PSK	Wed, Nov 24, 2010	45.34	45.40	45.20	45.36
300	AMEX	PSK	Tue, Nov 23, 2010	45.03	45.22	44.88	45.12
299	AMEX	PSK	Mon, Nov 22, 2010	45.58	45.60	45.25	45.31
298	AMEX	PSK	Fri, Nov 19, 2010	45.35	45.56	45.35	45.56
297	AMEX	PSK	Thu, Nov 18, 2010	45.56	45.56	45.32	45.53
296	AMEX	PSK	Wed, Nov 17, 2010	45.63	45.80	45.16	45.27
295	AMEX	PSK	Tue, Nov 16, 2010	45.55	45.55	44.95	45.17
294	AMEX	PSK	Mon, Nov 15, 2010	45.59	45.65	45.53	45.53
293	AMEX	PSK	Fri, Nov 12, 2010	45.64	45.66	45.50	45.59
292	AMEX	PSK	Thu, Nov 11, 2010	45.50	45.69	45.50	45.68
291	AMEX	PSK	Wed, Nov 10, 2010	45.77	45.77	45.51	45.58
290	AMEX	PSK	Tue, Nov 9, 2010	45.70	45.73	45.60	45.60
289	AMEX	PSK	Mon, Nov 8, 2010	45.76	45.76	45.60	45.71
288	AMEX	PSK	Fri, Nov 5, 2010	45.75	45.99	45.67	45.71
287	AMEX	PSK	Thu, Nov 4, 2010	45.66	45.67	45.51	45.67
286	AMEX	PSK	Wed, Nov 3, 2010	45.51	46.00	45.25	45.79
285	AMEX	PSK	Tue, Nov 2, 2010	45.42	45.48	45.40	45.44
284	AMEX	PSK	Mon, Nov 1, 2010	45.47	45.47	45.14	45.30
283	AMEX	PSK	Fri, Oct 29, 2010	45.40	45.40	45.22	45.38
282	AMEX	PSK	Thu, Oct 28, 2010	45.46	45.62	45.09	45.28
281	AMEX	PSK	Wed, Oct 27, 2010	45.10	45.23	45.07	45.21
280	AMEX	PSK	Tue, Oct 26, 2010	45.05	45.14	44.87	45.14
279	AMEX	PSK	Mon, Oct 25, 2010	45.49	46.47	44.92	45.07
278	AMEX	PSK	Fri, Oct 22, 2010	45.21	45.31	45.01	45.30
277	AMEX	PSK	Thu, Oct 21, 2010	45.01	45.53	45.01	45.22
276	AMEX	PSK	Wed, Oct 20, 2010	44.97	45.35	44.79	45.01
275	AMEX	PSK	Tue, Oct 19, 2010	45.10	45.11	44.94	44.95
274	AMEX	PSK	Mon, Oct 18, 2010	45.19	45.19	44.80	45.00
273	AMEX	PSK	Fri, Oct 15, 2010	45.82	45.82	44.76	45.07
272	AMEX	PSK	Thu, Oct 14, 2010	45.86	45.86	45.57	45.57
271	AMEX	PSK	Wed, Oct 13, 2010	45.81	46.14	45.68	45.68
270	AMEX	PSK	Tue, Oct 12, 2010	45.78	45.81	45.65	45.80
269	AMEX	PSK	Mon, Oct 11, 2010	45.84	45.84	45.61	45.78
268	AMEX	PSK	Fri, Oct 8, 2010	45.71	45.77	45.53	45.57
267	AMEX	PSK	Thu, Oct 7, 2010	45.87	45.87	45.45	45.55
266	AMEX	PSK	Wed, Oct 6, 2010	45.58	45.67	45.57	45.57
265	AMEX	PSK	Tue, Oct 5, 2010	45.76	46.09	45.51	45.59
264	AMEX	PSK	Mon, Oct 4, 2010	45.68	45.68	45.49	45.55
263	AMEX	PSK	Fri, Oct 1, 2010	45.55	45.75	45.51	45.62
262	AMEX	PSK	Thu, Sep 30, 2010	45.80	45.80	45.49	45.59
261	AMEX	PSK	Wed, Sep 29, 2010	45.59	45.89	45.47	45.89
260	AMEX	PSK	Tue, Sep 28, 2010	45.46	45.86	45.44	45.54
259	AMEX	PSK	Mon, Sep 27, 2010	45.65	45.65	45.39	45.55
258	AMEX	PSK	Fri, Sep 24, 2010	45.80	45.85	45.43	45.55
257	AMEX	PSK	Thu, Sep 23, 2010	45.49	45.53	45.38	45.52
256	AMEX	PSK	Wed, Sep 22, 2010	45.50	45.56	45.40	45.55
255	AMEX	PSK	Tue, Sep 21, 2010	45.80	46.53	45.55	45.59
254	AMEX	PSK	Mon, Sep 20, 2010	46.43	46.43	45.56	45.64
253	AMEX	PSK	Fri, Sep 17, 2010	46.13	46.13	45.39	45.61
252	AMEX	PSK	Thu, Sep 16, 2010	46.51	46.60	46.40	46.60
251	AMEX	PSK	Wed, Sep 15, 2010	46.45	46.50	46.37	46.43
250	AMEX	PSK	Tue, Sep 14, 2010	46.50	46.51	46.32	46.42
249	AMEX	PSK	Mon, Sep 13, 2010	46.75	46.75	46.44	46.44
248	AMEX	PSK	Fri, Sep 10, 2010	46.58	46.63	46.43	46.45
247	AMEX	PSK	Thu, Sep 9, 2010	46.43	46.58	46.40	46.58
246	AMEX	PSK	Wed, Sep 8, 2010	46.37	46.40	46.26	46.40
245	AMEX	PSK	Tue, Sep 7, 2010	46.14	46.28	46.11	46.26
244	AMEX	PSK	Fri, Sep 3, 2010	46.05	46.21	46.02	46.18
243	AMEX	PSK	Thu, Sep 2, 2010	46.03	46.07	46.00	46.06
242	AMEX	PSK	Wed, Sep 1, 2010	44.95	46.00	44.95	45.90
241	AMEX	PSK	Tue, Aug 31, 2010	47.95	47.95	45.76	45.91
240	AMEX	PSK	Mon, Aug 30, 2010	46.43	46.43	45.67	45.70
239	AMEX	PSK	Fri, Aug 27, 2010	45.87	45.87	44.67	45.75
238	AMEX	PSK	Thu, Aug 26, 2010	45.63	45.78	45.58	45.69
237	AMEX	PSK	Wed, Aug 25, 2010	45.56	45.71	45.42	45.57
236	AMEX	PSK	Tue, Aug 24, 2010	45.48	45.70	45.48	45.68
235	AMEX	PSK	Mon, Aug 23, 2010	45.86	45.86	45.65	45.76
234	AMEX	PSK	Fri, Aug 20, 2010	45.71	45.71	45.53	45.68
233	AMEX	PSK	Thu, Aug 19, 2010	45.67	46.08	45.52	45.56
232	AMEX	PSK	Wed, Aug 18, 2010	45.49	45.77	45.48	45.77
231	AMEX	PSK	Tue, Aug 17, 2010	45.77	45.77	45.52	45.63
230	AMEX	PSK	Mon, Aug 16, 2010	45.61	45.61	45.42	45.49
229	AMEX	PSK	Fri, Aug 13, 2010	45.44	45.44	45.29	45.36
228	AMEX	PSK	Thu, Aug 12, 2010	45.12	45.34	45.05	45.34
227	AMEX	PSK	Wed, Aug 11, 2010	45.12	45.21	45.01	45.21
226	AMEX	PSK	Tue, Aug 10, 2010	45.26	45.68	45.13	45.29
225	AMEX	PSK	Mon, Aug 9, 2010	45.35	45.35	45.24	45.26
224	AMEX	PSK	Fri, Aug 6, 2010	44.96	45.34	44.94	45.21
223	AMEX	PSK	Thu, Aug 5, 2010	44.96	45.55	44.94	45.00
222	AMEX	PSK	Wed, Aug 4, 2010	44.84	45.07	44.76	45.07
221	AMEX	PSK	Tue, Aug 3, 2010	44.56	44.84	44.56	44.84
220	AMEX	PSK	Mon, Aug 2, 2010	44.75	44.77	44.65	44.66
219	AMEX	PSK	Fri, Jul 30, 2010	44.24	44.69	44.24	44.64
218	AMEX	PSK	Thu, Jul 29, 2010	44.63	44.63	44.37	44.57
217	AMEX	PSK	Wed, Jul 28, 2010	44.44	44.57	44.32	44.47
216	AMEX	PSK	Tue, Jul 27, 2010	44.65	45.19	44.32	44.57
215	AMEX	PSK	Mon, Jul 26, 2010	44.30	44.49	44.28	44.49
214	AMEX	PSK	Fri, Jul 23, 2010	44.30	44.30	43.98	44.22
213	AMEX	PSK	Thu, Jul 22, 2010	44.02	44.33	43.83	43.93
212	AMEX	PSK	Wed, Jul 21, 2010	43.98	43.98	43.70	43.87
211	AMEX	PSK	Tue, Jul 20, 2010	43.38	43.70	43.38	43.55
210	AMEX	PSK	Mon, Jul 19, 2010	43.63	43.63	43.47	43.55
209	AMEX	PSK	Fri, Jul 16, 2010	43.50	43.59	43.42	43.59
208	AMEX	PSK	Thu, Jul 15, 2010	43.43	43.45	43.33	43.45
207	AMEX	PSK	Wed, Jul 14, 2010	43.11	43.41	43.11	43.41
206	AMEX	PSK	Tue, Jul 13, 2010	43.27	43.34	43.16	43.33
205	AMEX	PSK	Mon, Jul 12, 2010	43.09	43.09	42.92	43.08
204	AMEX	PSK	Fri, Jul 9, 2010	42.84	43.08	42.82	43.08
203	AMEX	PSK	Thu, Jul 8, 2010	42.62	42.94	42.62	42.92
202	AMEX	PSK	Wed, Jul 7, 2010	42.51	42.68	42.47	42.68
201	AMEX	PSK	Tue, Jul 6, 2010	42.57	42.57	42.38	42.47
200	AMEX	PSK	Fri, Jul 2, 2010	42.20	42.47	42.07	42.41
199	AMEX	PSK	Thu, Jul 1, 2010	42.13	42.26	42.03	42.20
198	AMEX	PSK	Wed, Jun 30, 2010	41.91	42.28	41.91	42.19
197	AMEX	PSK	Tue, Jun 29, 2010	42.17	42.19	41.95	42.15
196	AMEX	PSK	Mon, Jun 28, 2010	42.39	42.45	42.31	42.45
195	AMEX	PSK	Fri, Jun 25, 2010	42.10	42.41	42.10	42.35
194	AMEX	PSK	Thu, Jun 24, 2010	41.92	42.21	41.92	42.18
193	AMEX	PSK	Wed, Jun 23, 2010	42.12	42.14	42.10	42.14
192	AMEX	PSK	Tue, Jun 22, 2010	42.01	42.17	42.01	42.13
191	AMEX	PSK	Mon, Jun 21, 2010	42.59	42.59	42.13	42.27
190	AMEX	PSK	Fri, Jun 18, 2010	42.10	42.45	42.10	42.45
189	AMEX	PSK	Thu, Jun 17, 2010	42.54	42.59	42.50	42.58
188	AMEX	PSK	Wed, Jun 16, 2010	42.85	42.85	42.55	42.61
187	AMEX	PSK	Tue, Jun 15, 2010	42.64	42.84	42.60	42.84
186	AMEX	PSK	Mon, Jun 14, 2010	42.46	42.66	42.46	42.46
185	AMEX	PSK	Fri, Jun 11, 2010	42.26	42.48	42.26	42.48
184	AMEX	PSK	Thu, Jun 10, 2010	42.29	42.29	42.03	42.15
183	AMEX	PSK	Wed, Jun 9, 2010	42.01	42.13	41.83	42.00
182	AMEX	PSK	Tue, Jun 8, 2010	42.08	42.08	41.86	41.88
181	AMEX	PSK	Mon, Jun 7, 2010	41.82	42.02	41.76	41.90
180	AMEX	PSK	Fri, Jun 4, 2010	41.82	42.03	41.70	41.81
179	AMEX	PSK	Thu, Jun 3, 2010	42.29	42.29	42.04	42.25
178	AMEX	PSK	Wed, Jun 2, 2010	41.94	42.00	41.79	42.00
177	AMEX	PSK	Tue, Jun 1, 2010	41.75	41.93	41.56	41.90
176	AMEX	PSK	Fri, May 28, 2010	41.75	41.90	41.57	41.88
175	AMEX	PSK	Thu, May 27, 2010	41.34	41.73	41.34	41.73
174	AMEX	PSK	Wed, May 26, 2010	40.84	41.33	40.84	41.01
173	AMEX	PSK	Tue, May 25, 2010	40.25	40.86	40.10	40.86
172	AMEX	PSK	Mon, May 24, 2010	40.63	41.11	40.63	41.05
171	AMEX	PSK	Fri, May 21, 2010	39.57	40.72	39.57	40.54
170	AMEX	PSK	Thu, May 20, 2010	40.79	40.79	39.69	39.99
169	AMEX	PSK	Wed, May 19, 2010	40.98	41.13	40.32	40.87
168	AMEX	PSK	Tue, May 18, 2010	41.52	41.77	41.05	41.11
167	AMEX	PSK	Mon, May 17, 2010	41.41	41.71	40.94	41.32
166	AMEX	PSK	Fri, May 14, 2010	42.32	42.32	41.53	41.59
165	AMEX	PSK	Thu, May 13, 2010	42.39	42.45	42.32	42.34
164	AMEX	PSK	Wed, May 12, 2010	42.08	42.32	42.08	42.25
163	AMEX	PSK	Tue, May 11, 2010	41.79	42.07	41.61	41.97
162	AMEX	PSK	Mon, May 10, 2010	42.26	42.34	41.82	41.88
161	AMEX	PSK	Fri, May 7, 2010	40.27	40.79	39.31	40.69
160	AMEX	PSK	Thu, May 6, 2010	41.90	42.02	38.24	39.65
159	AMEX	PSK	Wed, May 5, 2010	42.75	42.75	41.94	42.21
158	AMEX	PSK	Tue, May 4, 2010	43.08	43.19	42.80	42.80
157	AMEX	PSK	Mon, May 3, 2010	43.28	43.28	43.21	43.27
156	AMEX	PSK	Fri, Apr 30, 2010	43.22	43.23	43.15	43.17
155	AMEX	PSK	Thu, Apr 29, 2010	43.36	43.36	43.12	43.23
154	AMEX	PSK	Wed, Apr 28, 2010	43.25	43.25	43.08	43.08
153	AMEX	PSK	Tue, Apr 27, 2010	43.24	43.24	43.02	43.19
152	AMEX	PSK	Mon, Apr 26, 2010	43.35	43.46	43.30	43.33
151	AMEX	PSK	Fri, Apr 23, 2010	43.45	43.55	43.39	43.45
150	AMEX	PSK	Thu, Apr 22, 2010	43.38	43.42	43.23	43.42
149	AMEX	PSK	Wed, Apr 21, 2010	43.23	43.43	43.23	43.42
148	AMEX	PSK	Tue, Apr 20, 2010	43.28	43.35	43.25	43.35
147	AMEX	PSK	Mon, Apr 19, 2010	43.18	43.20	43.07	43.15
146	AMEX	PSK	Fri, Apr 16, 2010	43.40	43.49	43.05	43.23
145	AMEX	PSK	Thu, Apr 15, 2010	43.50	43.50	43.41	43.41
144	AMEX	PSK	Wed, Apr 14, 2010	43.36	43.52	43.36	43.47
143	AMEX	PSK	Tue, Apr 13, 2010	43.46	43.46	43.32	43.41
142	AMEX	PSK	Mon, Apr 12, 2010	43.45	43.47	43.39	43.44
141	AMEX	PSK	Fri, Apr 9, 2010	43.42	43.42	43.27	43.38
140	AMEX	PSK	Thu, Apr 8, 2010	43.27	43.33	43.22	43.33
139	AMEX	PSK	Wed, Apr 7, 2010	43.25	43.35	43.25	43.29
138	AMEX	PSK	Tue, Apr 6, 2010	43.34	43.41	43.27	43.32
137	AMEX	PSK	Mon, Apr 5, 2010	43.45	43.46	43.31	43.34
136	AMEX	PSK	Thu, Apr 1, 2010	43.52	43.52	43.34	43.43
135	AMEX	PSK	Wed, Mar 31, 2010	43.56	43.61	43.40	43.40
134	AMEX	PSK	Tue, Mar 30, 2010	43.68	43.68	43.54	43.58
133	AMEX	PSK	Mon, Mar 29, 2010	43.53	43.59	43.50	43.56
132	AMEX	PSK	Fri, Mar 26, 2010	43.76	43.76	43.46	43.50
131	AMEX	PSK	Thu, Mar 25, 2010	43.72	43.79	43.63	43.65
130	AMEX	PSK	Wed, Mar 24, 2010	43.54	43.79	43.54	43.66
129	AMEX	PSK	Tue, Mar 23, 2010	43.75	43.75	43.67	43.69
128	AMEX	PSK	Mon, Mar 22, 2010	43.58	43.63	43.34	43.63
127	AMEX	PSK	Fri, Mar 19, 2010	43.68	43.80	43.53	43.65
126	AMEX	PSK	Thu, Mar 18, 2010	44.48	44.48	44.28	44.32
125	AMEX	PSK	Wed, Mar 17, 2010	43.41	44.37	43.41	44.36
124	AMEX	PSK	Tue, Mar 16, 2010	44.17	44.17	44.07	44.16
123	AMEX	PSK	Mon, Mar 15, 2010	44.04	44.04	43.90	44.02
122	AMEX	PSK	Fri, Mar 12, 2010	43.84	44.01	43.84	44.01
121	AMEX	PSK	Thu, Mar 11, 2010	43.80	43.85	43.79	43.85
120	AMEX	PSK	Wed, Mar 10, 2010	43.68	43.87	43.63	43.71
119	AMEX	PSK	Tue, Mar 9, 2010	43.57	43.71	43.50	43.71
118	AMEX	PSK	Mon, Mar 8, 2010	43.62	43.62	43.57	43.61
117	AMEX	PSK	Fri, Mar 5, 2010	43.54	43.55	43.43	43.55
116	AMEX	PSK	Thu, Mar 4, 2010	43.24	43.41	43.20	43.41
115	AMEX	PSK	Wed, Mar 3, 2010	43.40	43.40	43.27	43.29
114	AMEX	PSK	Tue, Mar 2, 2010	43.22	43.33	43.20	43.33
113	AMEX	PSK	Mon, Mar 1, 2010	43.17	43.17	43.09	43.14
112	AMEX	PSK	Fri, Feb 26, 2010	43.72	43.72	42.89	43.02
111	AMEX	PSK	Thu, Feb 25, 2010	42.79	42.94	42.71	42.94
110	AMEX	PSK	Wed, Feb 24, 2010	43.00	43.00	42.80	42.92
109	AMEX	PSK	Tue, Feb 23, 2010	43.40	43.40	42.70	42.80
108	AMEX	PSK	Mon, Feb 22, 2010	42.80	42.80	42.70	42.77
107	AMEX	PSK	Fri, Feb 19, 2010	42.55	42.68	42.52	42.68
106	AMEX	PSK	Thu, Feb 18, 2010	42.45	42.63	42.45	42.59
105	AMEX	PSK	Wed, Feb 17, 2010	42.36	42.47	42.24	42.47
104	AMEX	PSK	Tue, Feb 16, 2010	42.10	42.28	42.08	42.23
103	AMEX	PSK	Fri, Feb 12, 2010	41.89	42.00	41.89	41.95
102	AMEX	PSK	Thu, Feb 11, 2010	42.00	42.02	41.94	42.02
101	AMEX	PSK	Wed, Feb 10, 2010	41.95	41.97	41.74	41.88
100	AMEX	PSK	Tue, Feb 9, 2010	41.89	41.89	41.70	41.86
99	AMEX	PSK	Mon, Feb 8, 2010	41.58	41.73	41.58	41.69
98	AMEX	PSK	Fri, Feb 5, 2010	42.03	42.14	41.52	41.61
97	AMEX	PSK	Thu, Feb 4, 2010	42.17	42.18	41.96	41.97
96	AMEX	PSK	Wed, Feb 3, 2010	42.28	42.29	42.20	42.29
95	AMEX	PSK	Tue, Feb 2, 2010	42.29	42.29	42.09	42.26
94	AMEX	PSK	Mon, Feb 1, 2010	42.05	42.12	41.87	42.12
93	AMEX	PSK	Fri, Jan 29, 2010	42.01	42.03	41.78	41.78
92	AMEX	PSK	Thu, Jan 28, 2010	42.09	42.09	41.87	41.94
91	AMEX	PSK	Wed, Jan 27, 2010	42.04	42.05	41.91	41.99
90	AMEX	PSK	Tue, Jan 26, 2010	42.03	42.16	41.99	42.09
89	AMEX	PSK	Mon, Jan 25, 2010	42.42	42.42	41.95	42.07
88	AMEX	PSK	Fri, Jan 22, 2010	42.29	42.29	42.00	42.02
87	AMEX	PSK	Thu, Jan 21, 2010	42.58	42.58	42.31	42.38
86	AMEX	PSK	Wed, Jan 20, 2010	42.50	42.54	42.46	42.54
85	AMEX	PSK	Tue, Jan 19, 2010	42.52	42.54	42.46	42.54
84	AMEX	PSK	Fri, Jan 15, 2010	42.47	42.57	42.00	42.57
83	AMEX	PSK	Thu, Jan 14, 2010	42.40	42.67	42.39	42.56
82	AMEX	PSK	Wed, Jan 13, 2010	42.34	42.41	42.31	42.41
81	AMEX	PSK	Tue, Jan 12, 2010	42.26	42.30	42.20	42.30
80	AMEX	PSK	Mon, Jan 11, 2010	42.22	42.28	42.20	42.28
79	AMEX	PSK	Fri, Jan 8, 2010	42.16	42.16	42.09	42.13
78	AMEX	PSK	Thu, Jan 7, 2010	42.10	42.10	42.03	42.09
77	AMEX	PSK	Wed, Jan 6, 2010	42.48	42.50	41.96	42.03
76	AMEX	PSK	Tue, Jan 5, 2010	41.72	41.98	41.66	41.90
75	AMEX	PSK	Mon, Jan 4, 2010	41.70	41.73	41.63	41.72
74	AMEX	PSK	Thu, Dec 31, 2009	41.60	41.64	41.55	41.55
73	AMEX	PSK	Wed, Dec 30, 2009	41.49	41.58	41.45	41.58
72	AMEX	PSK	Tue, Dec 29, 2009	41.58	41.58	41.45	41.47
71	AMEX	PSK	Mon, Dec 28, 2009	41.61	43.27	41.51	41.58
70	AMEX	PSK	Thu, Dec 24, 2009	41.46	41.57	41.46	41.57
69	AMEX	PSK	Wed, Dec 23, 2009	41.35	41.44	41.35	41.44
68	AMEX	PSK	Tue, Dec 22, 2009	41.35	41.35	41.26	41.31
67	AMEX	PSK	Mon, Dec 21, 2009	41.08	41.29	41.08	41.27
66	AMEX	PSK	Fri, Dec 18, 2009	41.08	41.08	40.92	41.08
65	AMEX	PSK	Thu, Dec 17, 2009	41.78	41.86	41.78	41.86
64	AMEX	PSK	Wed, Dec 16, 2009	41.95	41.95	41.87	41.89
63	AMEX	PSK	Tue, Dec 15, 2009	41.69	41.82	41.69	41.82
62	AMEX	PSK	Mon, Dec 14, 2009	41.76	41.83	41.70	41.76
61	AMEX	PSK	Fri, Dec 11, 2009	41.73	41.79	41.71	41.74
60	AMEX	PSK	Thu, Dec 10, 2009	41.79	41.79	41.61	41.66
59	AMEX	PSK	Wed, Dec 9, 2009	41.55	41.66	41.50	41.65
58	AMEX	PSK	Tue, Dec 8, 2009	41.45	41.55	41.45	41.55
57	AMEX	PSK	Mon, Dec 7, 2009	41.16	41.45	41.16	41.45
56	AMEX	PSK	Fri, Dec 4, 2009	41.05	41.12	41.03	41.11
55	AMEX	PSK	Thu, Dec 3, 2009	40.91	40.98	40.85	40.93
54	AMEX	PSK	Wed, Dec 2, 2009	40.42	40.61	40.42	40.61
53	AMEX	PSK	Tue, Dec 1, 2009	40.24	40.45	39.93	40.44
52	AMEX	PSK	Mon, Nov 30, 2009	40.35	40.41	40.19	40.25
51	AMEX	PSK	Fri, Nov 27, 2009	39.86	40.12	39.86	40.09
50	AMEX	PSK	Wed, Nov 25, 2009	40.43	40.53	40.41	40.45
49	AMEX	PSK	Tue, Nov 24, 2009	40.39	40.47	40.37	40.47
48	AMEX	PSK	Mon, Nov 23, 2009	40.45	40.45	40.31	40.43
47	AMEX	PSK	Fri, Nov 20, 2009	40.27	40.27	40.19	40.22
46	AMEX	PSK	Thu, Nov 19, 2009	40.36	40.36	40.18	40.23
45	AMEX	PSK	Wed, Nov 18, 2009	40.35	40.35	40.30	40.33
44	AMEX	PSK	Tue, Nov 17, 2009	40.35	40.35	40.29	40.31
43	AMEX	PSK	Mon, Nov 16, 2009	40.61	40.61	40.32	40.38
42	AMEX	PSK	Fri, Nov 13, 2009	40.31	40.38	40.24	40.33
41	AMEX	PSK	Thu, Nov 12, 2009	40.30	40.30	40.11	40.15
40	AMEX	PSK	Wed, Nov 11, 2009	40.27	40.38	40.23	40.34
39	AMEX	PSK	Tue, Nov 10, 2009	40.09	40.11	40.00	40.10
38	AMEX	PSK	Mon, Nov 9, 2009	39.99	40.16	39.99	40.12
37	AMEX	PSK	Fri, Nov 6, 2009	39.44	39.86	39.44	39.86
36	AMEX	PSK	Thu, Nov 5, 2009	39.41	39.57	39.41	39.50
35	AMEX	PSK	Wed, Nov 4, 2009	39.25	39.52	39.25	39.48
34	AMEX	PSK	Tue, Nov 3, 2009	39.35	39.35	38.82	39.18
33	AMEX	PSK	Mon, Nov 2, 2009	39.95	40.04	39.47	39.52
32	AMEX	PSK	Fri, Oct 30, 2009	40.01	40.05	39.85	40.01
31	AMEX	PSK	Thu, Oct 29, 2009	40.05	40.08	39.92	40.06
30	AMEX	PSK	Wed, Oct 28, 2009	40.59	40.59	39.82	39.86
29	AMEX	PSK	Tue, Oct 27, 2009	40.75	40.75	40.49	40.59
28	AMEX	PSK	Mon, Oct 26, 2009	40.82	40.85	40.74	40.74
27	AMEX	PSK	Fri, Oct 23, 2009	40.85	40.88	40.81	40.87
26	AMEX	PSK	Thu, Oct 22, 2009	40.87	40.88	40.79	40.87
25	AMEX	PSK	Wed, Oct 21, 2009	40.93	40.93	40.86	40.86
24	AMEX	PSK	Tue, Oct 20, 2009	41.00	41.00	40.80	40.81
23	AMEX	PSK	Mon, Oct 19, 2009	40.83	40.86	40.81	40.83
22	AMEX	PSK	Fri, Oct 16, 2009	40.82	40.83	40.68	40.83
21	AMEX	PSK	Thu, Oct 15, 2009	40.88	40.95	40.85	40.93
20	AMEX	PSK	Wed, Oct 14, 2009	41.19	41.19	40.94	40.96
19	AMEX	PSK	Tue, Oct 13, 2009	40.99	40.99	40.75	40.85
18	AMEX	PSK	Mon, Oct 12, 2009	41.00	41.00	40.82	40.87
17	AMEX	PSK	Fri, Oct 9, 2009	40.81	40.82	40.75	40.82
16	AMEX	PSK	Thu, Oct 8, 2009	40.79	40.89	40.75	40.75
15	AMEX	PSK	Wed, Oct 7, 2009	40.70	40.76	40.51	40.64
14	AMEX	PSK	Tue, Oct 6, 2009	40.85	40.85	40.62	40.80
13	AMEX	PSK	Mon, Oct 5, 2009	40.70	40.70	40.34	40.64
12	AMEX	PSK	Fri, Oct 2, 2009	40.35	40.51	40.19	40.45
11	AMEX	PSK	Thu, Oct 1, 2009	40.74	40.74	40.61	40.71
10	AMEX	PSK	Wed, Sep 30, 2009	40.99	40.99	40.61	40.74
9	AMEX	PSK	Tue, Sep 29, 2009	41.09	41.09	40.65	40.74
8	AMEX	PSK	Mon, Sep 28, 2009	41.35	41.35	40.83	40.84
7	AMEX	PSK	Fri, Sep 25, 2009	40.45	41.33	40.37	41.25
6	AMEX	PSK	Thu, Sep 24, 2009	40.47	40.50	40.39	40.50
5	AMEX	PSK	Wed, Sep 23, 2009	40.47	40.55	40.27	40.44
4	AMEX	PSK	Tue, Sep 22, 2009	40.59	40.59	40.15	40.42
3	AMEX	PSK	Mon, Sep 21, 2009	40.05	40.25	40.00	40.17
2	AMEX	PSK	Fri, Sep 18, 2009	40.33	40.33	40.05	40.28
1	AMEX	PSK	Thu, Sep 17, 2009	40.25	40.25	40.04	40.15
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR ICE Preferred Securities ETF AMEX:PSK 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