Invesco Active U.S. Real Estate Fund AMEX:PSR Historical Prices

Below are the 3438 trading days of historical prices for PSR.

#	Exchange	Symbol	Date	Open	High	Low	Close
3438	AMEX	PSR	Tue, Jan 17, 2023	92.92	93.61	92.92	93.54
3437	AMEX	PSR	Fri, Jan 13, 2023	92.88	93.25	92.28	92.91
3436	AMEX	PSR	Thu, Jan 12, 2023	92.79	93.53	92.01	93.48
3435	AMEX	PSR	Wed, Jan 11, 2023	89.45	92.27	89.45	92.27
3434	AMEX	PSR	Tue, Jan 10, 2023	88.88	89.05	88.42	89.05
3433	AMEX	PSR	Mon, Jan 9, 2023	89.54	89.78	88.79	88.95
3432	AMEX	PSR	Fri, Jan 6, 2023	86.83	88.96	86.83	88.96
3431	AMEX	PSR	Thu, Jan 5, 2023	87.06	87.17	86.53	86.61
3430	AMEX	PSR	Wed, Jan 4, 2023	87.44	89.91	87.44	89.09
3429	AMEX	PSR	Tue, Jan 3, 2023	87.01	87.38	86.33	87.19
3428	AMEX	PSR	Fri, Dec 30, 2022	87.03	87.59	86.16	87.08
3427	AMEX	PSR	Thu, Dec 29, 2022	86.59	88.04	86.57	87.87
3426	AMEX	PSR	Wed, Dec 28, 2022	87.80	88.03	85.89	86.00
3425	AMEX	PSR	Tue, Dec 27, 2022	87.55	87.66	86.90	87.42
3424	AMEX	PSR	Fri, Dec 23, 2022	86.48	87.46	86.45	87.46
3423	AMEX	PSR	Thu, Dec 22, 2022	86.21	86.61	85.18	86.61
3422	AMEX	PSR	Wed, Dec 21, 2022	86.89	87.97	86.86	86.91
3421	AMEX	PSR	Tue, Dec 20, 2022	86.23	86.69	85.45	86.30
3420	AMEX	PSR	Mon, Dec 19, 2022	87.33	87.35	86.01	86.48
3419	AMEX	PSR	Fri, Dec 16, 2022	89.27	89.27	87.26	87.76
3418	AMEX	PSR	Thu, Dec 15, 2022	90.78	90.89	89.92	90.41
3417	AMEX	PSR	Wed, Dec 14, 2022	92.89	93.09	91.20	91.64
3416	AMEX	PSR	Tue, Dec 13, 2022	93.39	93.62	91.54	92.49
3415	AMEX	PSR	Mon, Dec 12, 2022	90.74	90.90	89.86	90.90
3414	AMEX	PSR	Fri, Dec 9, 2022	91.03	91.05	90.39	90.39
3413	AMEX	PSR	Thu, Dec 8, 2022	90.08	91.17	90.08	90.42
3412	AMEX	PSR	Wed, Dec 7, 2022	89.55	90.61	89.43	89.88
3411	AMEX	PSR	Tue, Dec 6, 2022	90.72	90.72	89.29	89.52
3410	AMEX	PSR	Mon, Dec 5, 2022	91.79	91.79	90.39	90.51
3409	AMEX	PSR	Fri, Dec 2, 2022	91.05	92.61	91.05	92.13
3408	AMEX	PSR	Thu, Dec 1, 2022	93.26	93.68	91.68	92.27
3407	AMEX	PSR	Wed, Nov 30, 2022	90.56	92.51	89.78	92.51
3406	AMEX	PSR	Tue, Nov 29, 2022	89.25	90.62	89.25	90.59
3405	AMEX	PSR	Mon, Nov 28, 2022	90.50	90.50	88.99	89.11
3404	AMEX	PSR	Fri, Nov 25, 2022	91.38	91.38	91.16	91.29
3403	AMEX	PSR	Wed, Nov 23, 2022	90.99	91.29	90.55	90.97
3402	AMEX	PSR	Tue, Nov 22, 2022	91.10	91.10	90.35	90.96
3401	AMEX	PSR	Mon, Nov 21, 2022	89.53	90.55	89.43	90.50
3400	AMEX	PSR	Fri, Nov 18, 2022	90.10	90.10	89.13	89.96
3399	AMEX	PSR	Thu, Nov 17, 2022	88.20	88.76	87.92	88.64
3398	AMEX	PSR	Wed, Nov 16, 2022	89.88	90.00	89.39	89.46
3397	AMEX	PSR	Tue, Nov 15, 2022	90.25	90.44	89.54	90.17
3396	AMEX	PSR	Mon, Nov 14, 2022	91.31	91.31	89.18	89.19
3395	AMEX	PSR	Fri, Nov 11, 2022	91.67	91.77	91.09	91.24
3394	AMEX	PSR	Thu, Nov 10, 2022	90.00	91.64	90.00	91.54
3393	AMEX	PSR	Wed, Nov 9, 2022	86.16	86.70	85.12	85.14
3392	AMEX	PSR	Tue, Nov 8, 2022	86.20	86.95	86.16	86.16
3391	AMEX	PSR	Mon, Nov 7, 2022	86.35	86.35	85.40	85.93
3390	AMEX	PSR	Fri, Nov 4, 2022	85.52	86.14	84.76	85.96
3389	AMEX	PSR	Thu, Nov 3, 2022	84.58	85.29	84.05	84.76
3388	AMEX	PSR	Wed, Nov 2, 2022	87.19	87.19	84.96	85.05
3387	AMEX	PSR	Tue, Nov 1, 2022	88.22	88.37	87.29	87.49
3386	AMEX	PSR	Mon, Oct 31, 2022	87.01	87.75	86.60	87.47
3385	AMEX	PSR	Fri, Oct 28, 2022	85.11	87.48	85.11	87.46
3384	AMEX	PSR	Thu, Oct 27, 2022	85.52	85.59	85.27	85.27
3383	AMEX	PSR	Wed, Oct 26, 2022	85.73	85.73	85.18	85.22
3382	AMEX	PSR	Tue, Oct 25, 2022	82.13	85.25	82.13	85.19
3381	AMEX	PSR	Mon, Oct 24, 2022	82.47	83.00	81.74	82.03
3380	AMEX	PSR	Fri, Oct 21, 2022	81.75	82.12	80.78	82.07
3379	AMEX	PSR	Thu, Oct 20, 2022	82.10	82.42	81.16	81.40
3378	AMEX	PSR	Wed, Oct 19, 2022	82.94	83.30	81.62	81.84
3377	AMEX	PSR	Tue, Oct 18, 2022	84.33	84.74	83.47	83.85
3376	AMEX	PSR	Mon, Oct 17, 2022	81.43	83.25	81.43	83.11
3375	AMEX	PSR	Fri, Oct 14, 2022	82.85	82.89	80.10	80.10
3374	AMEX	PSR	Thu, Oct 13, 2022	79.16	82.24	79.16	82.05
3373	AMEX	PSR	Wed, Oct 12, 2022	81.30	81.30	80.60	80.60
3372	AMEX	PSR	Tue, Oct 11, 2022	80.66	81.52	79.98	81.52
3371	AMEX	PSR	Mon, Oct 10, 2022	81.67	81.67	80.69	80.69
3370	AMEX	PSR	Fri, Oct 7, 2022	82.65	82.65	81.38	81.38
3369	AMEX	PSR	Thu, Oct 6, 2022	85.12	85.12	83.42	83.44
3368	AMEX	PSR	Wed, Oct 5, 2022	86.78	86.78	84.61	85.82
3367	AMEX	PSR	Tue, Oct 4, 2022	87.56	88.50	87.28	87.71
3366	AMEX	PSR	Mon, Oct 3, 2022	86.14	86.59	85.55	86.15
3365	AMEX	PSR	Fri, Sep 30, 2022	83.96	84.89	83.96	84.89
3364	AMEX	PSR	Thu, Sep 29, 2022	84.12	84.63	83.47	83.76
3363	AMEX	PSR	Wed, Sep 28, 2022	84.99	86.53	84.57	86.31
3362	AMEX	PSR	Tue, Sep 27, 2022	85.92	85.92	84.44	84.44
3361	AMEX	PSR	Mon, Sep 26, 2022	87.81	87.81	85.01	85.81
3360	AMEX	PSR	Fri, Sep 23, 2022	88.65	88.83	87.56	88.14
3359	AMEX	PSR	Thu, Sep 22, 2022	90.49	90.49	89.24	89.62
3358	AMEX	PSR	Wed, Sep 21, 2022	92.55	92.90	90.77	90.77
3357	AMEX	PSR	Tue, Sep 20, 2022	92.63	92.65	91.76	91.94
3356	AMEX	PSR	Mon, Sep 19, 2022	93.48	94.12	92.89	94.12
3355	AMEX	PSR	Fri, Sep 16, 2022	94.13	94.81	93.68	94.18
3354	AMEX	PSR	Thu, Sep 15, 2022	96.16	96.16	94.57	94.64
3353	AMEX	PSR	Wed, Sep 14, 2022	97.28	97.28	95.93	96.22
3352	AMEX	PSR	Tue, Sep 13, 2022	99.29	99.38	97.34	97.43
3351	AMEX	PSR	Mon, Sep 12, 2022	100.88	101.30	100.88	101.17
3350	AMEX	PSR	Fri, Sep 9, 2022	99.78	100.45	99.78	100.19
3349	AMEX	PSR	Thu, Sep 8, 2022	99.11	99.20	98.27	99.17
3348	AMEX	PSR	Wed, Sep 7, 2022	96.99	99.04	96.99	99.02
3347	AMEX	PSR	Tue, Sep 6, 2022	97.45	97.45	96.48	96.99
3346	AMEX	PSR	Fri, Sep 2, 2022	98.07	98.74	96.11	96.11
3345	AMEX	PSR	Thu, Sep 1, 2022	96.99	97.50	96.32	97.50
3344	AMEX	PSR	Wed, Aug 31, 2022	98.59	98.94	97.24	97.31
3343	AMEX	PSR	Tue, Aug 30, 2022	99.38	99.38	97.79	97.91
3342	AMEX	PSR	Mon, Aug 29, 2022	99.73	100.25	99.07	99.40
3341	AMEX	PSR	Fri, Aug 26, 2022	102.69	102.69	100.16	100.16
3340	AMEX	PSR	Thu, Aug 25, 2022	101.25	102.50	101.25	102.50
3339	AMEX	PSR	Wed, Aug 24, 2022	100.80	101.69	100.80	101.13
3338	AMEX	PSR	Tue, Aug 23, 2022	101.73	101.73	100.25	100.71
3337	AMEX	PSR	Mon, Aug 22, 2022	103.02	103.02	101.94	101.97
3336	AMEX	PSR	Fri, Aug 19, 2022	104.54	104.54	103.82	104.08
3335	AMEX	PSR	Thu, Aug 18, 2022	105.33	105.43	104.52	104.96
3334	AMEX	PSR	Wed, Aug 17, 2022	105.34	106.29	105.18	105.71
3333	AMEX	PSR	Tue, Aug 16, 2022	106.29	106.66	106.25	106.41
3332	AMEX	PSR	Mon, Aug 15, 2022	106.18	106.81	106.13	106.61
3331	AMEX	PSR	Fri, Aug 12, 2022	104.60	105.98	104.60	105.98
3330	AMEX	PSR	Thu, Aug 11, 2022	105.35	105.35	104.06	104.24
3329	AMEX	PSR	Wed, Aug 10, 2022	104.23	104.81	103.88	104.74
3328	AMEX	PSR	Tue, Aug 9, 2022	102.93	103.00	102.40	102.99
3327	AMEX	PSR	Mon, Aug 8, 2022	102.60	103.24	102.37	102.55
3326	AMEX	PSR	Fri, Aug 5, 2022	100.95	101.68	100.58	101.68
3325	AMEX	PSR	Thu, Aug 4, 2022	101.50	101.61	101.16	101.56
3324	AMEX	PSR	Wed, Aug 3, 2022	101.79	102.40	101.70	101.70
3323	AMEX	PSR	Tue, Aug 2, 2022	102.51	102.78	101.42	101.42
3322	AMEX	PSR	Mon, Aug 1, 2022	102.85	102.86	102.24	102.49
3321	AMEX	PSR	Fri, Jul 29, 2022	103.16	103.59	102.81	103.32
3320	AMEX	PSR	Thu, Jul 28, 2022	100.84	102.88	100.84	102.88
3319	AMEX	PSR	Wed, Jul 27, 2022	98.82	99.65	98.58	99.60
3318	AMEX	PSR	Tue, Jul 26, 2022	99.00	99.09	98.74	99.01
3317	AMEX	PSR	Mon, Jul 25, 2022	98.83	99.19	98.37	98.78
3316	AMEX	PSR	Fri, Jul 22, 2022	98.69	99.11	98.11	98.55
3315	AMEX	PSR	Thu, Jul 21, 2022	97.21	98.02	96.73	98.02
3314	AMEX	PSR	Wed, Jul 20, 2022	97.16	97.98	97.16	97.41
3313	AMEX	PSR	Tue, Jul 19, 2022	96.50	97.66	96.41	97.66
3312	AMEX	PSR	Mon, Jul 18, 2022	96.69	96.69	95.19	95.32
3311	AMEX	PSR	Fri, Jul 15, 2022	95.90	96.31	95.64	95.93
3310	AMEX	PSR	Thu, Jul 14, 2022	94.36	94.76	94.34	94.62
3309	AMEX	PSR	Wed, Jul 13, 2022	94.56	95.74	94.56	95.49
3308	AMEX	PSR	Tue, Jul 12, 2022	96.21	96.28	95.19	95.66
3307	AMEX	PSR	Mon, Jul 11, 2022	95.59	96.36	95.59	96.09
3306	AMEX	PSR	Fri, Jul 8, 2022	96.97	96.97	96.10	96.45
3305	AMEX	PSR	Thu, Jul 7, 2022	97.18	97.67	96.81	97.03
3304	AMEX	PSR	Wed, Jul 6, 2022	97.79	97.79	96.67	96.87
3303	AMEX	PSR	Tue, Jul 5, 2022	96.96	96.96	94.72	96.81
3302	AMEX	PSR	Fri, Jul 1, 2022	96.76	97.49	96.12	97.49
3301	AMEX	PSR	Thu, Jun 30, 2022	95.57	96.74	94.75	95.47
3300	AMEX	PSR	Wed, Jun 29, 2022	95.91	95.99	95.50	95.99
3299	AMEX	PSR	Tue, Jun 28, 2022	98.91	98.91	96.58	96.58
3298	AMEX	PSR	Mon, Jun 27, 2022	98.73	98.73	97.65	97.65
3297	AMEX	PSR	Fri, Jun 24, 2022	96.36	97.78	96.36	97.78
3296	AMEX	PSR	Thu, Jun 23, 2022	95.05	96.13	94.74	95.91
3295	AMEX	PSR	Wed, Jun 22, 2022	92.55	94.84	92.55	94.23
3294	AMEX	PSR	Tue, Jun 21, 2022	92.60	94.00	92.60	92.98
3293	AMEX	PSR	Fri, Jun 17, 2022	92.13	93.62	91.84	91.99
3292	AMEX	PSR	Thu, Jun 16, 2022	92.41	92.48	91.77	91.80
3291	AMEX	PSR	Wed, Jun 15, 2022	92.52	94.94	92.52	94.17
3290	AMEX	PSR	Tue, Jun 14, 2022	91.41	92.75	91.35	91.80
3289	AMEX	PSR	Mon, Jun 13, 2022	95.64	95.64	92.91	92.91
3288	AMEX	PSR	Fri, Jun 10, 2022	98.23	98.48	97.64	97.77
3287	AMEX	PSR	Thu, Jun 9, 2022	101.57	101.83	99.71	99.71
3286	AMEX	PSR	Wed, Jun 8, 2022	103.09	103.13	101.71	101.71
3285	AMEX	PSR	Tue, Jun 7, 2022	102.45	104.01	101.91	104.01
3284	AMEX	PSR	Mon, Jun 6, 2022	102.94	103.09	102.42	102.43
3283	AMEX	PSR	Fri, Jun 3, 2022	103.25	103.46	102.74	102.90
3282	AMEX	PSR	Thu, Jun 2, 2022	102.78	104.16	101.09	104.16
3281	AMEX	PSR	Wed, Jun 1, 2022	101.86	103.03	101.69	102.87
3280	AMEX	PSR	Tue, May 31, 2022	104.40	104.40	103.18	103.54
3279	AMEX	PSR	Fri, May 27, 2022	102.53	104.88	102.53	104.87
3278	AMEX	PSR	Thu, May 26, 2022	103.03	103.36	102.32	102.32
3277	AMEX	PSR	Wed, May 25, 2022	101.85	102.48	101.62	102.48
3276	AMEX	PSR	Tue, May 24, 2022	99.91	101.57	98.96	101.57
3275	AMEX	PSR	Mon, May 23, 2022	99.88	100.47	99.82	100.23
3274	AMEX	PSR	Fri, May 20, 2022	97.95	99.00	97.84	99.00
3273	AMEX	PSR	Thu, May 19, 2022	98.44	99.29	98.06	98.30
3272	AMEX	PSR	Wed, May 18, 2022	101.00	101.00	98.51	98.62
3271	AMEX	PSR	Tue, May 17, 2022	100.79	101.58	100.79	101.58
3270	AMEX	PSR	Mon, May 16, 2022	100.83	101.35	100.62	100.62
3269	AMEX	PSR	Fri, May 13, 2022	100.47	101.17	100.14	101.17
3268	AMEX	PSR	Thu, May 12, 2022	97.69	98.57	97.69	98.48
3267	AMEX	PSR	Wed, May 11, 2022	99.69	100.09	98.00	98.03
3266	AMEX	PSR	Tue, May 10, 2022	100.50	100.50	97.53	98.03
3265	AMEX	PSR	Mon, May 9, 2022	102.98	103.11	99.36	99.52
3264	AMEX	PSR	Fri, May 6, 2022	104.34	104.34	103.19	104.08
3263	AMEX	PSR	Thu, May 5, 2022	107.49	107.63	104.55	105.01
3262	AMEX	PSR	Wed, May 4, 2022	106.80	107.77	105.08	107.77
3261	AMEX	PSR	Tue, May 3, 2022	105.76	107.24	105.76	106.80
3260	AMEX	PSR	Mon, May 2, 2022	107.73	107.91	103.65	105.19
3259	AMEX	PSR	Fri, Apr 29, 2022	111.90	111.90	107.64	107.64
3258	AMEX	PSR	Thu, Apr 28, 2022	111.44	112.95	111.14	112.83
3257	AMEX	PSR	Wed, Apr 27, 2022	112.04	112.54	110.92	110.99
3256	AMEX	PSR	Tue, Apr 26, 2022	113.10	113.40	111.77	111.93
3255	AMEX	PSR	Mon, Apr 25, 2022	114.05	114.05	112.19	113.63
3254	AMEX	PSR	Fri, Apr 22, 2022	114.70	114.92	113.97	113.97
3253	AMEX	PSR	Thu, Apr 21, 2022	116.92	116.92	115.70	115.70
3252	AMEX	PSR	Wed, Apr 20, 2022	115.39	116.64	115.39	116.42
3251	AMEX	PSR	Tue, Apr 19, 2022	112.08	114.27	112.08	114.27
3250	AMEX	PSR	Mon, Apr 18, 2022	112.41	112.41	111.35	111.63
3249	AMEX	PSR	Thu, Apr 14, 2022	113.07	113.09	112.34	112.38
3248	AMEX	PSR	Wed, Apr 13, 2022	112.33	112.73	111.80	112.73
3247	AMEX	PSR	Tue, Apr 12, 2022	112.38	113.02	111.68	112.04
3246	AMEX	PSR	Mon, Apr 11, 2022	113.77	113.95	112.17	112.20
3245	AMEX	PSR	Fri, Apr 8, 2022	113.37	114.20	113.37	113.70
3244	AMEX	PSR	Thu, Apr 7, 2022	114.42	114.42	113.10	113.62
3243	AMEX	PSR	Wed, Apr 6, 2022	112.13	114.49	112.13	114.49
3242	AMEX	PSR	Tue, Apr 5, 2022	112.65	114.06	112.65	112.78
3241	AMEX	PSR	Mon, Apr 4, 2022	113.47	113.47	112.33	113.06
3240	AMEX	PSR	Fri, Apr 1, 2022	112.34	113.97	112.18	113.97
3239	AMEX	PSR	Thu, Mar 31, 2022	113.17	113.50	111.69	111.70
3238	AMEX	PSR	Wed, Mar 30, 2022	113.11	113.11	112.27	112.54
3237	AMEX	PSR	Tue, Mar 29, 2022	110.96	113.31	110.96	113.31
3236	AMEX	PSR	Mon, Mar 28, 2022	109.10	110.03	109.10	110.03
3235	AMEX	PSR	Fri, Mar 25, 2022	107.98	108.75	107.77	108.75
3234	AMEX	PSR	Thu, Mar 24, 2022	106.55	107.32	106.55	107.32
3233	AMEX	PSR	Wed, Mar 23, 2022	107.92	107.92	106.56	106.58
3232	AMEX	PSR	Tue, Mar 22, 2022	107.84	107.84	107.69	107.69
3231	AMEX	PSR	Mon, Mar 21, 2022	108.08	108.32	107.34	107.78
3230	AMEX	PSR	Fri, Mar 18, 2022	108.68	109.13	108.48	108.40
3229	AMEX	PSR	Thu, Mar 17, 2022	108.31	108.89	108.31	108.85
3228	AMEX	PSR	Wed, Mar 16, 2022	107.14	107.44	105.71	107.41
3227	AMEX	PSR	Tue, Mar 15, 2022	106.28	106.50	105.74	106.38
3226	AMEX	PSR	Mon, Mar 14, 2022	107.46	107.46	105.72	105.77
3225	AMEX	PSR	Fri, Mar 11, 2022	107.80	107.80	106.52	106.58
3224	AMEX	PSR	Thu, Mar 10, 2022	106.63	107.53	106.14	107.48
3223	AMEX	PSR	Wed, Mar 9, 2022	107.60	107.81	107.10	107.10
3222	AMEX	PSR	Tue, Mar 8, 2022	106.95	107.13	105.89	105.89
3221	AMEX	PSR	Mon, Mar 7, 2022	108.25	108.25	106.71	106.80
3220	AMEX	PSR	Fri, Mar 4, 2022	106.99	108.31	106.99	108.31
3219	AMEX	PSR	Thu, Mar 3, 2022	106.85	107.52	105.96	107.23
3218	AMEX	PSR	Wed, Mar 2, 2022	104.95	106.33	104.95	106.15
3217	AMEX	PSR	Tue, Mar 1, 2022	104.52	104.95	103.61	104.05
3216	AMEX	PSR	Mon, Feb 28, 2022	105.09	105.28	103.28	104.20
3215	AMEX	PSR	Fri, Feb 25, 2022	104.14	105.92	104.14	105.92
3214	AMEX	PSR	Thu, Feb 24, 2022	100.33	103.83	100.33	103.59
3213	AMEX	PSR	Wed, Feb 23, 2022	103.52	103.68	101.92	101.92
3212	AMEX	PSR	Tue, Feb 22, 2022	103.78	104.07	103.01	103.38
3211	AMEX	PSR	Fri, Feb 18, 2022	104.25	104.87	103.69	103.71
3210	AMEX	PSR	Thu, Feb 17, 2022	104.83	105.30	104.23	104.45
3209	AMEX	PSR	Wed, Feb 16, 2022	104.75	105.55	104.75	105.27
3208	AMEX	PSR	Tue, Feb 15, 2022	105.46	105.46	105.00	105.00
3207	AMEX	PSR	Mon, Feb 14, 2022	105.64	106.03	104.10	104.40
3206	AMEX	PSR	Fri, Feb 11, 2022	107.05	107.05	105.17	105.61
3205	AMEX	PSR	Thu, Feb 10, 2022	107.77	108.65	106.47	106.48
3204	AMEX	PSR	Wed, Feb 9, 2022	107.63	109.14	107.63	109.13
3203	AMEX	PSR	Tue, Feb 8, 2022	107.51	107.65	106.69	106.82
3202	AMEX	PSR	Mon, Feb 7, 2022	107.91	107.91	107.13	107.13
3201	AMEX	PSR	Fri, Feb 4, 2022	107.94	108.25	107.22	107.58
3200	AMEX	PSR	Thu, Feb 3, 2022	109.42	109.43	108.61	108.68
3199	AMEX	PSR	Wed, Feb 2, 2022	109.37	109.81	109.37	109.75
3198	AMEX	PSR	Tue, Feb 1, 2022	107.96	108.81	107.83	108.51
3197	AMEX	PSR	Mon, Jan 31, 2022	107.26	109.06	107.26	109.06
3196	AMEX	PSR	Fri, Jan 28, 2022	104.35	107.44	103.78	107.44
3195	AMEX	PSR	Thu, Jan 27, 2022	106.96	106.96	103.79	104.32
3194	AMEX	PSR	Wed, Jan 26, 2022	108.73	109.45	106.22	106.22
3193	AMEX	PSR	Tue, Jan 25, 2022	107.77	108.70	106.52	107.97
3192	AMEX	PSR	Mon, Jan 24, 2022	107.83	108.40	105.35	108.40
3191	AMEX	PSR	Fri, Jan 21, 2022	108.40	109.30	107.78	108.12
3190	AMEX	PSR	Thu, Jan 20, 2022	110.04	111.09	108.44	108.44
3189	AMEX	PSR	Wed, Jan 19, 2022	112.51	112.51	110.13	110.13
3188	AMEX	PSR	Tue, Jan 18, 2022	112.18	112.18	111.00	111.58
3187	AMEX	PSR	Fri, Jan 14, 2022	113.11	113.12	111.45	112.70
3186	AMEX	PSR	Thu, Jan 13, 2022	114.33	114.54	113.73	113.76
3185	AMEX	PSR	Wed, Jan 12, 2022	113.93	114.28	113.86	113.86
3184	AMEX	PSR	Tue, Jan 11, 2022	112.60	113.91	112.60	113.83
3183	AMEX	PSR	Mon, Jan 10, 2022	114.00	114.00	112.80	113.99
3182	AMEX	PSR	Fri, Jan 7, 2022	115.13	115.43	114.51	114.74
3181	AMEX	PSR	Thu, Jan 6, 2022	114.47	115.81	114.47	115.35
3180	AMEX	PSR	Wed, Jan 5, 2022	118.65	118.65	115.36	115.36
3179	AMEX	PSR	Tue, Jan 4, 2022	119.61	119.62	118.66	118.70
3178	AMEX	PSR	Mon, Jan 3, 2022	120.25	120.25	117.41	118.93
3177	AMEX	PSR	Fri, Dec 31, 2021	119.91	120.85	119.91	120.11
3176	AMEX	PSR	Thu, Dec 30, 2021	119.48	120.10	119.29	119.61
3175	AMEX	PSR	Wed, Dec 29, 2021	118.35	119.18	118.00	119.18
3174	AMEX	PSR	Tue, Dec 28, 2021	117.43	118.20	117.43	118.15
3173	AMEX	PSR	Mon, Dec 27, 2021	115.88	117.36	115.57	117.36
3172	AMEX	PSR	Thu, Dec 23, 2021	116.09	116.09	115.19	115.66
3171	AMEX	PSR	Wed, Dec 22, 2021	115.22	115.95	115.22	115.95
3170	AMEX	PSR	Tue, Dec 21, 2021	115.09	115.26	114.40	114.87
3169	AMEX	PSR	Mon, Dec 20, 2021	114.04	114.04	112.63	113.86
3168	AMEX	PSR	Fri, Dec 17, 2021	114.43	116.30	114.43	114.66
3167	AMEX	PSR	Thu, Dec 16, 2021	115.70	115.86	114.69	115.21
3166	AMEX	PSR	Wed, Dec 15, 2021	114.10	115.45	113.96	115.11
3165	AMEX	PSR	Tue, Dec 14, 2021	115.10	115.10	113.24	113.59
3164	AMEX	PSR	Mon, Dec 13, 2021	113.69	115.26	113.69	115.11
3163	AMEX	PSR	Fri, Dec 10, 2021	114.12	114.12	113.41	113.69
3162	AMEX	PSR	Thu, Dec 9, 2021	114.91	114.91	113.49	113.49
3161	AMEX	PSR	Wed, Dec 8, 2021	114.78	115.30	114.58	115.19
3160	AMEX	PSR	Tue, Dec 7, 2021	113.46	114.47	113.46	114.19
3159	AMEX	PSR	Mon, Dec 6, 2021	111.76	113.55	111.76	112.93
3158	AMEX	PSR	Fri, Dec 3, 2021	111.14	111.16	110.27	111.06
3157	AMEX	PSR	Thu, Dec 2, 2021	108.60	111.65	108.60	111.14
3156	AMEX	PSR	Wed, Dec 1, 2021	111.22	112.05	108.53	108.53
3155	AMEX	PSR	Tue, Nov 30, 2021	111.39	111.39	109.98	109.98
3154	AMEX	PSR	Mon, Nov 29, 2021	111.86	112.58	111.00	111.89
3153	AMEX	PSR	Fri, Nov 26, 2021	112.33	112.33	110.44	110.81
3152	AMEX	PSR	Wed, Nov 24, 2021	112.33	113.74	112.33	113.62
3151	AMEX	PSR	Tue, Nov 23, 2021	111.73	112.55	111.73	112.33
3150	AMEX	PSR	Mon, Nov 22, 2021	112.21	112.33	111.62	111.62
3149	AMEX	PSR	Fri, Nov 19, 2021	112.43	112.68	111.95	112.09
3148	AMEX	PSR	Thu, Nov 18, 2021	112.94	112.94	112.27	112.59
3147	AMEX	PSR	Wed, Nov 17, 2021	111.81	112.60	110.39	112.60
3146	AMEX	PSR	Tue, Nov 16, 2021	112.85	112.85	111.80	111.83
3145	AMEX	PSR	Mon, Nov 15, 2021	111.86	112.57	111.67	112.57
3144	AMEX	PSR	Fri, Nov 12, 2021	111.45	111.73	111.31	111.49
3143	AMEX	PSR	Thu, Nov 11, 2021	110.81	111.43	110.73	111.39
3142	AMEX	PSR	Wed, Nov 10, 2021	111.81	111.98	111.31	111.34
3141	AMEX	PSR	Tue, Nov 9, 2021	111.09	111.91	111.09	111.55
3140	AMEX	PSR	Mon, Nov 8, 2021	111.00	111.26	110.94	111.26
3139	AMEX	PSR	Fri, Nov 5, 2021	111.59	111.71	111.29	111.31
3138	AMEX	PSR	Thu, Nov 4, 2021	112.02	112.22	110.69	110.92
3137	AMEX	PSR	Wed, Nov 3, 2021	111.57	112.21	111.57	112.10
3136	AMEX	PSR	Tue, Nov 2, 2021	111.36	111.98	111.14	111.53
3135	AMEX	PSR	Mon, Nov 1, 2021	110.32	111.20	109.43	111.20
3134	AMEX	PSR	Fri, Oct 29, 2021	111.04	111.08	110.21	110.40
3133	AMEX	PSR	Thu, Oct 28, 2021	110.31	111.48	110.31	111.48
3132	AMEX	PSR	Wed, Oct 27, 2021	110.67	110.93	109.94	109.94
3131	AMEX	PSR	Tue, Oct 26, 2021	110.38	110.95	110.38	110.68
3130	AMEX	PSR	Mon, Oct 25, 2021	110.25	110.53	109.29	110.22
3129	AMEX	PSR	Fri, Oct 22, 2021	109.92	110.42	109.92	110.10
3128	AMEX	PSR	Thu, Oct 21, 2021	109.19	109.55	109.18	109.55
3127	AMEX	PSR	Wed, Oct 20, 2021	108.00	109.21	108.00	109.21
3126	AMEX	PSR	Tue, Oct 19, 2021	107.92	108.17	107.50	107.57
3125	AMEX	PSR	Mon, Oct 18, 2021	107.51	107.74	107.43	107.43
3124	AMEX	PSR	Fri, Oct 15, 2021	108.25	108.25	107.04	107.38
3123	AMEX	PSR	Thu, Oct 14, 2021	107.04	107.45	106.89	107.41
3122	AMEX	PSR	Wed, Oct 13, 2021	105.42	106.23	105.42	106.23
3121	AMEX	PSR	Tue, Oct 12, 2021	104.45	106.00	104.45	105.57
3120	AMEX	PSR	Mon, Oct 11, 2021	103.61	104.32	103.61	104.26
3119	AMEX	PSR	Fri, Oct 8, 2021	105.25	105.25	104.00	104.03
3118	AMEX	PSR	Thu, Oct 7, 2021	105.41	105.96	104.99	104.99
3117	AMEX	PSR	Wed, Oct 6, 2021	103.31	104.74	102.52	104.74
3116	AMEX	PSR	Tue, Oct 5, 2021	103.73	104.16	103.27	103.68
3115	AMEX	PSR	Mon, Oct 4, 2021	104.42	104.69	103.91	104.48
3114	AMEX	PSR	Fri, Oct 1, 2021	103.39	104.96	103.10	104.29
3113	AMEX	PSR	Thu, Sep 30, 2021	105.16	105.16	103.12	103.12
3112	AMEX	PSR	Wed, Sep 29, 2021	103.86	105.18	103.86	104.62
3111	AMEX	PSR	Tue, Sep 28, 2021	103.99	104.11	103.13	103.88
3110	AMEX	PSR	Mon, Sep 27, 2021	106.19	106.19	104.27	104.27
3109	AMEX	PSR	Fri, Sep 24, 2021	106.42	106.42	106.02	106.04
3108	AMEX	PSR	Thu, Sep 23, 2021	108.30	108.30	107.34	107.34
3107	AMEX	PSR	Wed, Sep 22, 2021	107.58	108.38	107.58	107.96
3106	AMEX	PSR	Tue, Sep 21, 2021	107.72	108.23	107.17	107.17
3105	AMEX	PSR	Mon, Sep 20, 2021	106.49	107.49	105.93	107.11
3104	AMEX	PSR	Fri, Sep 17, 2021	109.10	109.10	107.93	107.42
3103	AMEX	PSR	Thu, Sep 16, 2021	108.90	109.42	108.45	109.05
3102	AMEX	PSR	Wed, Sep 15, 2021	108.93	109.13	108.91	108.91
3101	AMEX	PSR	Tue, Sep 14, 2021	109.08	109.24	108.40	108.69
3100	AMEX	PSR	Mon, Sep 13, 2021	108.84	109.63	108.66	108.87
3099	AMEX	PSR	Fri, Sep 10, 2021	109.99	109.99	108.37	108.37
3098	AMEX	PSR	Thu, Sep 9, 2021	111.66	111.66	109.94	109.94
3097	AMEX	PSR	Wed, Sep 8, 2021	111.43	112.60	111.43	112.39
3096	AMEX	PSR	Tue, Sep 7, 2021	113.00	113.00	111.19	111.59
3095	AMEX	PSR	Fri, Sep 3, 2021	112.54	113.01	111.75	113.01
3094	AMEX	PSR	Thu, Sep 2, 2021	112.21	112.78	111.66	112.78
3093	AMEX	PSR	Wed, Sep 1, 2021	110.73	112.06	110.73	112.05
3092	AMEX	PSR	Tue, Aug 31, 2021	109.81	110.38	109.81	110.38
3091	AMEX	PSR	Mon, Aug 30, 2021	108.64	109.88	108.64	109.88
3090	AMEX	PSR	Fri, Aug 27, 2021	107.97	108.87	107.97	108.64
3089	AMEX	PSR	Thu, Aug 26, 2021	107.68	107.70	107.53	107.53
3088	AMEX	PSR	Wed, Aug 25, 2021	107.39	107.44	107.39	107.42
3087	AMEX	PSR	Tue, Aug 24, 2021	108.19	108.19	107.35	107.52
3086	AMEX	PSR	Mon, Aug 23, 2021	108.56	108.80	108.10	108.14
3085	AMEX	PSR	Fri, Aug 20, 2021	108.36	108.93	108.36	108.59
3084	AMEX	PSR	Thu, Aug 19, 2021	106.79	108.05	106.79	107.99
3083	AMEX	PSR	Wed, Aug 18, 2021	108.44	108.44	107.38	107.38
3082	AMEX	PSR	Tue, Aug 17, 2021	107.75	108.41	107.71	108.41
3081	AMEX	PSR	Mon, Aug 16, 2021	108.15	108.64	108.10	108.24
3080	AMEX	PSR	Fri, Aug 13, 2021	108.11	108.36	107.82	108.30
3079	AMEX	PSR	Thu, Aug 12, 2021	107.83	107.83	107.39	107.73
3078	AMEX	PSR	Wed, Aug 11, 2021	107.19	107.50	107.19	107.42
3077	AMEX	PSR	Tue, Aug 10, 2021	108.49	108.49	106.69	106.69
3076	AMEX	PSR	Mon, Aug 9, 2021	108.68	108.68	107.94	108.07
3075	AMEX	PSR	Fri, Aug 6, 2021	109.18	109.19	108.75	108.75
3074	AMEX	PSR	Thu, Aug 5, 2021	108.00	108.84	108.00	108.84
3073	AMEX	PSR	Wed, Aug 4, 2021	108.42	108.42	107.44	107.73
3072	AMEX	PSR	Tue, Aug 3, 2021	108.25	108.30	107.73	108.30
3071	AMEX	PSR	Mon, Aug 2, 2021	108.82	109.40	108.13	108.13
3070	AMEX	PSR	Fri, Jul 30, 2021	108.65	108.89	108.47	108.47
3069	AMEX	PSR	Thu, Jul 29, 2021	108.72	108.88	108.34	108.34
3068	AMEX	PSR	Wed, Jul 28, 2021	108.93	108.93	108.30	108.48
3067	AMEX	PSR	Tue, Jul 27, 2021	107.90	108.81	107.88	108.68
3066	AMEX	PSR	Mon, Jul 26, 2021	108.43	108.43	107.66	108.07
3065	AMEX	PSR	Fri, Jul 23, 2021	107.79	108.29	107.65	108.29
3064	AMEX	PSR	Thu, Jul 22, 2021	106.95	107.18	106.95	107.15
3063	AMEX	PSR	Wed, Jul 21, 2021	108.85	108.87	108.14	108.14
3062	AMEX	PSR	Tue, Jul 20, 2021	107.80	108.76	107.80	108.36
3061	AMEX	PSR	Mon, Jul 19, 2021	107.21	107.21	105.49	105.97
3060	AMEX	PSR	Fri, Jul 16, 2021	108.17	108.44	107.79	107.79
3059	AMEX	PSR	Thu, Jul 15, 2021	107.57	107.67	107.29	107.67
3058	AMEX	PSR	Wed, Jul 14, 2021	106.75	107.69	106.60	107.46
3057	AMEX	PSR	Tue, Jul 13, 2021	107.51	107.65	106.57	106.57
3056	AMEX	PSR	Mon, Jul 12, 2021	107.00	107.97	107.00	107.97
3055	AMEX	PSR	Fri, Jul 9, 2021	106.19	107.07	106.19	107.07
3054	AMEX	PSR	Thu, Jul 8, 2021	105.39	105.92	105.11	105.41
3053	AMEX	PSR	Wed, Jul 7, 2021	105.60	106.09	105.42	105.76
3052	AMEX	PSR	Tue, Jul 6, 2021	104.06	105.52	104.06	105.40
3051	AMEX	PSR	Fri, Jul 2, 2021	104.35	104.50	104.02	104.34
3050	AMEX	PSR	Thu, Jul 1, 2021	103.47	104.66	103.47	103.86
3049	AMEX	PSR	Wed, Jun 30, 2021	104.43	104.62	103.54	103.54
3048	AMEX	PSR	Tue, Jun 29, 2021	104.71	104.71	104.06	104.06
3047	AMEX	PSR	Mon, Jun 28, 2021	105.07	105.07	103.87	104.22
3046	AMEX	PSR	Fri, Jun 25, 2021	104.08	104.68	104.08	104.65
3045	AMEX	PSR	Thu, Jun 24, 2021	104.07	104.07	103.27	103.77
3044	AMEX	PSR	Wed, Jun 23, 2021	104.01	104.43	103.96	103.96
3043	AMEX	PSR	Tue, Jun 22, 2021	104.92	104.92	104.13	104.28
3042	AMEX	PSR	Mon, Jun 21, 2021	103.13	104.93	103.13	104.63
3041	AMEX	PSR	Fri, Jun 18, 2021	104.34	104.61	103.60	102.91
3040	AMEX	PSR	Thu, Jun 17, 2021	104.84	105.11	104.49	105.11
3039	AMEX	PSR	Wed, Jun 16, 2021	106.42	106.47	105.04	105.04
3038	AMEX	PSR	Tue, Jun 15, 2021	107.05	107.05	106.10	106.10
3037	AMEX	PSR	Mon, Jun 14, 2021	106.75	107.01	106.49	107.01
3036	AMEX	PSR	Fri, Jun 11, 2021	107.29	107.29	106.27	106.55
3035	AMEX	PSR	Thu, Jun 10, 2021	106.38	107.45	106.38	107.21
3034	AMEX	PSR	Wed, Jun 9, 2021	106.45	106.69	106.36	106.36
3033	AMEX	PSR	Tue, Jun 8, 2021	105.42	106.31	105.42	106.05
3032	AMEX	PSR	Mon, Jun 7, 2021	104.51	105.53	104.51	105.33
3031	AMEX	PSR	Fri, Jun 4, 2021	103.65	103.65	103.12	103.56
3030	AMEX	PSR	Thu, Jun 3, 2021	103.10	103.64	103.10	103.50
3029	AMEX	PSR	Wed, Jun 2, 2021	103.08	103.78	103.04	103.78
3028	AMEX	PSR	Tue, Jun 1, 2021	101.67	102.49	101.29	102.49
3027	AMEX	PSR	Fri, May 28, 2021	100.91	101.00	100.85	100.91
3026	AMEX	PSR	Thu, May 27, 2021	100.72	100.92	100.27	100.28
3025	AMEX	PSR	Wed, May 26, 2021	100.73	101.11	100.45	100.70
3024	AMEX	PSR	Tue, May 25, 2021	100.16	100.66	100.16	100.39
3023	AMEX	PSR	Mon, May 24, 2021	99.70	100.67	99.70	100.34
3022	AMEX	PSR	Fri, May 21, 2021	99.55	99.55	98.92	99.21
3021	AMEX	PSR	Thu, May 20, 2021	98.38	99.50	98.38	99.29
3020	AMEX	PSR	Wed, May 19, 2021	98.12	98.25	97.13	98.25
3019	AMEX	PSR	Tue, May 18, 2021	98.28	99.09	98.11	98.76
3018	AMEX	PSR	Mon, May 17, 2021	98.70	98.71	98.39	98.58
3017	AMEX	PSR	Fri, May 14, 2021	97.95	98.70	97.95	98.54
3016	AMEX	PSR	Thu, May 13, 2021	96.55	97.95	96.55	97.53
3015	AMEX	PSR	Wed, May 12, 2021	98.09	98.21	96.21	96.21
3014	AMEX	PSR	Tue, May 11, 2021	98.36	98.52	97.88	98.42
3013	AMEX	PSR	Mon, May 10, 2021	100.16	100.41	99.73	99.73
3012	AMEX	PSR	Fri, May 7, 2021	98.94	99.60	98.94	99.60
3011	AMEX	PSR	Thu, May 6, 2021	98.13	98.60	98.09	98.52
3010	AMEX	PSR	Wed, May 5, 2021	98.13	98.21	97.71	98.05
3009	AMEX	PSR	Tue, May 4, 2021	100.08	100.40	99.12	99.57
3008	AMEX	PSR	Mon, May 3, 2021	101.19	101.19	100.15	100.24
3007	AMEX	PSR	Fri, Apr 30, 2021	99.86	100.78	99.86	100.78
3006	AMEX	PSR	Thu, Apr 29, 2021	100.09	100.41	99.69	100.08
3005	AMEX	PSR	Wed, Apr 28, 2021	99.65	99.87	99.00	99.46
3004	AMEX	PSR	Tue, Apr 27, 2021	99.67	99.97	99.66	99.69
3003	AMEX	PSR	Mon, Apr 26, 2021	100.00	100.32	99.85	99.85
3002	AMEX	PSR	Fri, Apr 23, 2021	99.27	99.82	99.16	99.65
3001	AMEX	PSR	Thu, Apr 22, 2021	99.74	99.98	98.74	99.17
3000	AMEX	PSR	Wed, Apr 21, 2021	98.74	99.73	98.74	99.55
2999	AMEX	PSR	Tue, Apr 20, 2021	98.90	99.28	98.73	99.12
2998	AMEX	PSR	Mon, Apr 19, 2021	97.68	97.99	97.58	97.99
2997	AMEX	PSR	Fri, Apr 16, 2021	98.08	98.08	97.44	97.79
2996	AMEX	PSR	Thu, Apr 15, 2021	96.54	97.51	96.37	97.51
2995	AMEX	PSR	Wed, Apr 14, 2021	96.69	96.76	95.83	95.83
2994	AMEX	PSR	Tue, Apr 13, 2021	95.89	96.54	95.89	96.48
2993	AMEX	PSR	Mon, Apr 12, 2021	95.35	95.79	94.75	95.79
2992	AMEX	PSR	Fri, Apr 9, 2021	95.33	95.41	95.10	95.36
2991	AMEX	PSR	Thu, Apr 8, 2021	96.19	96.19	95.44	95.44
2990	AMEX	PSR	Wed, Apr 7, 2021	95.90	95.90	95.31	95.86
2989	AMEX	PSR	Tue, Apr 6, 2021	95.18	95.75	95.08	95.75
2988	AMEX	PSR	Mon, Apr 5, 2021	95.72	95.72	94.47	95.32
2987	AMEX	PSR	Thu, Apr 1, 2021	93.94	95.16	93.87	95.16
2986	AMEX	PSR	Wed, Mar 31, 2021	93.77	94.11	93.22	93.54
2985	AMEX	PSR	Tue, Mar 30, 2021	94.18	94.28	93.87	93.87
2984	AMEX	PSR	Mon, Mar 29, 2021	94.50	94.50	93.48	94.01
2983	AMEX	PSR	Fri, Mar 26, 2021	93.03	94.33	93.03	94.33
2982	AMEX	PSR	Thu, Mar 25, 2021	91.62	92.60	90.55	92.41
2981	AMEX	PSR	Wed, Mar 24, 2021	91.95	92.57	91.78	91.78
2980	AMEX	PSR	Tue, Mar 23, 2021	92.27	92.42	91.68	91.93
2979	AMEX	PSR	Mon, Mar 22, 2021	91.58	92.21	91.58	92.04
2978	AMEX	PSR	Fri, Mar 19, 2021	92.99	93.54	92.11	91.51
2977	AMEX	PSR	Thu, Mar 18, 2021	93.79	93.89	93.09	93.50
2976	AMEX	PSR	Wed, Mar 17, 2021	93.72	94.18	93.30	94.17
2975	AMEX	PSR	Tue, Mar 16, 2021	94.26	94.33	93.77	94.13
2974	AMEX	PSR	Mon, Mar 15, 2021	93.35	94.55	93.27	94.25
2973	AMEX	PSR	Fri, Mar 12, 2021	91.10	92.99	91.10	92.99
2972	AMEX	PSR	Thu, Mar 11, 2021	91.09	91.88	91.09	91.39
2971	AMEX	PSR	Wed, Mar 10, 2021	90.07	90.93	90.06	90.49
2970	AMEX	PSR	Tue, Mar 9, 2021	89.85	90.19	89.54	89.60
2969	AMEX	PSR	Mon, Mar 8, 2021	88.21	89.92	88.21	89.06
2968	AMEX	PSR	Fri, Mar 5, 2021	87.46	88.12	86.18	88.12
2967	AMEX	PSR	Thu, Mar 4, 2021	88.11	88.27	86.35	87.06
2966	AMEX	PSR	Wed, Mar 3, 2021	88.39	88.60	87.99	88.04
2965	AMEX	PSR	Tue, Mar 2, 2021	88.68	88.83	87.79	88.36
2964	AMEX	PSR	Mon, Mar 1, 2021	90.42	90.59	89.11	89.12
2963	AMEX	PSR	Fri, Feb 26, 2021	90.44	90.58	89.02	89.02
2962	AMEX	PSR	Thu, Feb 25, 2021	92.24	92.50	90.25	90.49
2961	AMEX	PSR	Wed, Feb 24, 2021	91.17	92.14	91.17	92.08
2960	AMEX	PSR	Tue, Feb 23, 2021	91.05	91.41	91.02	91.41
2959	AMEX	PSR	Mon, Feb 22, 2021	90.08	91.16	90.00	90.85
2958	AMEX	PSR	Fri, Feb 19, 2021	90.01	90.48	90.01	90.16
2957	AMEX	PSR	Thu, Feb 18, 2021	89.79	89.79	89.66	89.78
2956	AMEX	PSR	Wed, Feb 17, 2021	89.87	89.98	89.42	89.98
2955	AMEX	PSR	Tue, Feb 16, 2021	90.29	90.29	89.62	89.97
2954	AMEX	PSR	Fri, Feb 12, 2021	90.49	90.69	90.22	90.69
2953	AMEX	PSR	Thu, Feb 11, 2021	90.49	90.83	90.25	90.61
2952	AMEX	PSR	Wed, Feb 10, 2021	91.06	91.13	90.23	90.42
2951	AMEX	PSR	Tue, Feb 9, 2021	89.90	90.04	89.50	89.94
2950	AMEX	PSR	Mon, Feb 8, 2021	89.74	89.74	89.00	89.66
2949	AMEX	PSR	Fri, Feb 5, 2021	89.58	89.58	89.13	89.33
2948	AMEX	PSR	Thu, Feb 4, 2021	88.38	89.18	88.38	88.94
2947	AMEX	PSR	Wed, Feb 3, 2021	88.80	88.80	87.41	88.57
2946	AMEX	PSR	Tue, Feb 2, 2021	88.53	88.95	88.31	88.70
2945	AMEX	PSR	Mon, Feb 1, 2021	85.99	88.18	85.99	88.18
2944	AMEX	PSR	Fri, Jan 29, 2021	87.36	87.37	85.94	86.41
2943	AMEX	PSR	Thu, Jan 28, 2021	87.21	88.06	87.21	87.32
2942	AMEX	PSR	Wed, Jan 27, 2021	87.28	87.28	86.24	86.64
2941	AMEX	PSR	Tue, Jan 26, 2021	87.82	88.25	87.77	88.25
2940	AMEX	PSR	Mon, Jan 25, 2021	87.33	87.88	87.18	87.55
2939	AMEX	PSR	Fri, Jan 22, 2021	86.02	87.14	86.02	87.11
2938	AMEX	PSR	Thu, Jan 21, 2021	86.97	87.00	86.25	86.95
2937	AMEX	PSR	Wed, Jan 20, 2021	85.71	87.69	85.71	87.43
2936	AMEX	PSR	Tue, Jan 19, 2021	86.20	86.20	85.60	85.74
2935	AMEX	PSR	Fri, Jan 15, 2021	84.70	86.20	84.70	86.20
2934	AMEX	PSR	Thu, Jan 14, 2021	84.75	85.52	84.75	85.18
2933	AMEX	PSR	Wed, Jan 13, 2021	83.24	84.68	83.24	84.67
2932	AMEX	PSR	Tue, Jan 12, 2021	83.07	83.53	82.65	83.52
2931	AMEX	PSR	Mon, Jan 11, 2021	83.96	84.01	83.07	83.36
2930	AMEX	PSR	Fri, Jan 8, 2021	84.04	84.80	84.04	84.65
2929	AMEX	PSR	Thu, Jan 7, 2021	83.95	84.09	83.35	83.92
2928	AMEX	PSR	Wed, Jan 6, 2021	83.89	84.38	83.62	84.11
2927	AMEX	PSR	Tue, Jan 5, 2021	83.81	84.46	83.81	83.98
2926	AMEX	PSR	Mon, Jan 4, 2021	86.86	86.86	83.87	83.94
2925	AMEX	PSR	Thu, Dec 31, 2020	85.60	86.86	85.52	86.86
2924	AMEX	PSR	Wed, Dec 30, 2020	85.41	86.43	85.41	85.93
2923	AMEX	PSR	Tue, Dec 29, 2020	86.18	86.49	85.33	85.49
2922	AMEX	PSR	Mon, Dec 28, 2020	86.08	86.18	85.70	86.18
2921	AMEX	PSR	Thu, Dec 24, 2020	84.96	85.42	84.72	85.42
2920	AMEX	PSR	Wed, Dec 23, 2020	85.40	86.10	84.80	84.83
2919	AMEX	PSR	Tue, Dec 22, 2020	84.59	85.34	84.59	85.34
2918	AMEX	PSR	Mon, Dec 21, 2020	83.96	84.73	83.96	84.62
2917	AMEX	PSR	Fri, Dec 18, 2020	87.66	87.66	85.74	85.29
2916	AMEX	PSR	Thu, Dec 17, 2020	86.86	87.77	86.86	87.77
2915	AMEX	PSR	Wed, Dec 16, 2020	86.81	87.34	86.47	86.84
2914	AMEX	PSR	Tue, Dec 15, 2020	85.37	86.80	85.34	86.80
2913	AMEX	PSR	Mon, Dec 14, 2020	86.05	86.60	84.99	85.02
2912	AMEX	PSR	Fri, Dec 11, 2020	84.87	85.42	84.81	85.42
2911	AMEX	PSR	Thu, Dec 10, 2020	85.37	85.72	85.11	85.36
2910	AMEX	PSR	Wed, Dec 9, 2020	86.35	86.35	85.41	85.84
2909	AMEX	PSR	Tue, Dec 8, 2020	86.14	86.86	86.14	86.44
2908	AMEX	PSR	Mon, Dec 7, 2020	87.59	87.59	86.63	86.81
2907	AMEX	PSR	Fri, Dec 4, 2020	86.65	87.57	86.65	87.55
2906	AMEX	PSR	Thu, Dec 3, 2020	85.68	86.59	85.68	86.46
2905	AMEX	PSR	Wed, Dec 2, 2020	86.11	86.20	85.69	85.69
2904	AMEX	PSR	Tue, Dec 1, 2020	86.12	86.56	86.12	86.50
2903	AMEX	PSR	Mon, Nov 30, 2020	86.00	86.12	85.23	85.45
2902	AMEX	PSR	Fri, Nov 27, 2020	86.83	86.83	85.95	86.18
2901	AMEX	PSR	Wed, Nov 25, 2020	86.38	86.84	86.19	86.73
2900	AMEX	PSR	Tue, Nov 24, 2020	86.97	87.64	86.65	86.69
2899	AMEX	PSR	Mon, Nov 23, 2020	86.83	87.17	86.26	86.26
2898	AMEX	PSR	Fri, Nov 20, 2020	87.00	87.00	86.25	86.33
2897	AMEX	PSR	Thu, Nov 19, 2020	86.59	86.87	85.87	86.78
2896	AMEX	PSR	Wed, Nov 18, 2020	88.51	88.75	86.45	86.45
2895	AMEX	PSR	Tue, Nov 17, 2020	87.68	88.49	87.25	88.18
2894	AMEX	PSR	Mon, Nov 16, 2020	89.41	89.41	87.76	88.11
2893	AMEX	PSR	Fri, Nov 13, 2020	85.95	87.45	85.95	87.45
2892	AMEX	PSR	Thu, Nov 12, 2020	86.31	86.31	84.88	85.13
2891	AMEX	PSR	Wed, Nov 11, 2020	85.38	86.17	85.38	86.17
2890	AMEX	PSR	Tue, Nov 10, 2020	84.49	85.63	84.49	85.63
2889	AMEX	PSR	Mon, Nov 9, 2020	85.66	89.10	84.24	84.24
2888	AMEX	PSR	Fri, Nov 6, 2020	82.78	82.78	81.51	81.74
2887	AMEX	PSR	Thu, Nov 5, 2020	82.51	82.80	82.00	82.29
2886	AMEX	PSR	Wed, Nov 4, 2020	82.09	83.15	81.61	82.04
2885	AMEX	PSR	Tue, Nov 3, 2020	81.13	81.99	81.13	81.99
2884	AMEX	PSR	Mon, Nov 2, 2020	79.06	80.11	78.79	80.11
2883	AMEX	PSR	Fri, Oct 30, 2020	78.73	78.73	77.51	78.13
2882	AMEX	PSR	Thu, Oct 29, 2020	78.15	79.37	77.55	78.99
2881	AMEX	PSR	Wed, Oct 28, 2020	78.72	79.29	77.81	77.92
2880	AMEX	PSR	Tue, Oct 27, 2020	81.64	81.64	80.02	80.02
2879	AMEX	PSR	Mon, Oct 26, 2020	81.62	81.62	80.59	81.27
2878	AMEX	PSR	Fri, Oct 23, 2020	82.13	82.43	81.97	82.43
2877	AMEX	PSR	Thu, Oct 22, 2020	82.10	82.18	81.76	81.94
2876	AMEX	PSR	Wed, Oct 21, 2020	82.08	82.08	81.64	81.96
2875	AMEX	PSR	Tue, Oct 20, 2020	81.84	82.61	81.84	82.18
2874	AMEX	PSR	Mon, Oct 19, 2020	82.88	82.88	81.40	81.41
2873	AMEX	PSR	Fri, Oct 16, 2020	83.91	83.91	82.89	82.89
2872	AMEX	PSR	Thu, Oct 15, 2020	82.20	83.99	82.20	83.37
2871	AMEX	PSR	Wed, Oct 14, 2020	84.23	84.23	82.98	82.98
2870	AMEX	PSR	Tue, Oct 13, 2020	84.98	84.98	83.95	84.02
2869	AMEX	PSR	Mon, Oct 12, 2020	84.90	85.54	84.90	85.43
2868	AMEX	PSR	Fri, Oct 9, 2020	86.12	86.12	84.75	85.01
2867	AMEX	PSR	Thu, Oct 8, 2020	84.90	85.33	84.90	85.33
2866	AMEX	PSR	Wed, Oct 7, 2020	84.61	84.61	83.80	84.08
2865	AMEX	PSR	Tue, Oct 6, 2020	84.77	85.12	83.70	84.00
2864	AMEX	PSR	Mon, Oct 5, 2020	83.11	84.50	83.11	84.50
2863	AMEX	PSR	Fri, Oct 2, 2020	81.33	84.17	81.33	84.17
2862	AMEX	PSR	Thu, Oct 1, 2020	81.35	82.51	81.10	82.51
2861	AMEX	PSR	Wed, Sep 30, 2020	81.10	81.39	80.47	81.07
2860	AMEX	PSR	Tue, Sep 29, 2020	81.10	81.10	80.14	80.73
2859	AMEX	PSR	Mon, Sep 28, 2020	80.83	81.59	80.83	81.25
2858	AMEX	PSR	Fri, Sep 25, 2020	77.69	79.65	77.69	79.65
2857	AMEX	PSR	Thu, Sep 24, 2020	77.70	78.98	77.57	78.13
2856	AMEX	PSR	Wed, Sep 23, 2020	80.02	80.02	77.74	77.74
2855	AMEX	PSR	Tue, Sep 22, 2020	80.55	80.66	80.08	80.08
2854	AMEX	PSR	Mon, Sep 21, 2020	79.04	79.72	78.78	79.00
2853	AMEX	PSR	Fri, Sep 18, 2020	82.60	82.78	82.06	81.43
2852	AMEX	PSR	Thu, Sep 17, 2020	84.52	84.86	83.57	83.91
2851	AMEX	PSR	Wed, Sep 16, 2020	85.61	86.29	85.51	85.51
2850	AMEX	PSR	Tue, Sep 15, 2020	84.77	85.76	84.77	85.22
2849	AMEX	PSR	Mon, Sep 14, 2020	82.97	84.33	82.97	84.33
2848	AMEX	PSR	Fri, Sep 11, 2020	82.29	82.41	81.48	82.19
2847	AMEX	PSR	Thu, Sep 10, 2020	83.59	83.59	82.65	82.72
2846	AMEX	PSR	Wed, Sep 9, 2020	84.51	84.51	83.54	83.71
2845	AMEX	PSR	Tue, Sep 8, 2020	82.91	83.24	82.55	82.90
2844	AMEX	PSR	Fri, Sep 4, 2020	84.51	84.55	82.80	84.00
2843	AMEX	PSR	Thu, Sep 3, 2020	85.45	85.45	83.94	84.32
2842	AMEX	PSR	Wed, Sep 2, 2020	83.76	85.42	83.76	85.33
2841	AMEX	PSR	Tue, Sep 1, 2020	83.31	83.80	83.31	83.61
2840	AMEX	PSR	Mon, Aug 31, 2020	83.89	83.89	83.53	83.79
2839	AMEX	PSR	Fri, Aug 28, 2020	83.59	84.50	83.59	84.50
2838	AMEX	PSR	Thu, Aug 27, 2020	83.90	84.25	83.78	84.07
2837	AMEX	PSR	Wed, Aug 26, 2020	83.23	83.23	82.29	82.69
2836	AMEX	PSR	Tue, Aug 25, 2020	83.50	83.50	82.93	83.39
2835	AMEX	PSR	Mon, Aug 24, 2020	83.02	83.20	82.01	83.20
2834	AMEX	PSR	Fri, Aug 21, 2020	82.57	82.88	81.98	82.88
2833	AMEX	PSR	Thu, Aug 20, 2020	82.85	83.06	82.69	82.79
2832	AMEX	PSR	Wed, Aug 19, 2020	83.53	83.53	81.82	81.82
2831	AMEX	PSR	Tue, Aug 18, 2020	83.29	83.77	83.14	83.48
2830	AMEX	PSR	Mon, Aug 17, 2020	83.17	83.90	83.00	83.88
2829	AMEX	PSR	Fri, Aug 14, 2020	82.99	83.80	82.99	83.12
2828	AMEX	PSR	Thu, Aug 13, 2020	84.13	84.52	83.13	83.13
2827	AMEX	PSR	Wed, Aug 12, 2020	83.85	84.24	83.62	84.24
2826	AMEX	PSR	Tue, Aug 11, 2020	85.62	85.62	83.24	83.24
2825	AMEX	PSR	Mon, Aug 10, 2020	85.00	85.04	84.55	84.62
2824	AMEX	PSR	Fri, Aug 7, 2020	84.00	84.67	83.87	84.62
2823	AMEX	PSR	Thu, Aug 6, 2020	83.63	83.71	83.37	83.56
2822	AMEX	PSR	Wed, Aug 5, 2020	83.98	83.98	83.16	83.44
2821	AMEX	PSR	Tue, Aug 4, 2020	83.72	84.05	83.67	83.96
2820	AMEX	PSR	Mon, Aug 3, 2020	83.62	83.62	82.45	82.69
2819	AMEX	PSR	Fri, Jul 31, 2020	83.26	83.59	82.65	83.59
2818	AMEX	PSR	Thu, Jul 30, 2020	82.96	83.97	82.96	83.93
2817	AMEX	PSR	Wed, Jul 29, 2020	82.99	84.41	82.99	84.41
2816	AMEX	PSR	Tue, Jul 28, 2020	81.54	83.24	81.54	82.83
2815	AMEX	PSR	Mon, Jul 27, 2020	80.55	81.21	79.77	81.21
2814	AMEX	PSR	Fri, Jul 24, 2020	80.49	80.67	80.31	80.31
2813	AMEX	PSR	Thu, Jul 23, 2020	81.06	81.37	80.00	80.81
2812	AMEX	PSR	Wed, Jul 22, 2020	79.61	81.22	79.61	81.22
2811	AMEX	PSR	Tue, Jul 21, 2020	80.93	80.93	79.87	79.87
2810	AMEX	PSR	Mon, Jul 20, 2020	80.67	80.67	79.67	79.88
2809	AMEX	PSR	Fri, Jul 17, 2020	79.76	81.07	79.69	80.82
2808	AMEX	PSR	Thu, Jul 16, 2020	80.45	80.45	79.47	79.73
2807	AMEX	PSR	Wed, Jul 15, 2020	81.06	81.06	80.33	80.59
2806	AMEX	PSR	Tue, Jul 14, 2020	79.47	79.91	79.34	79.91
2805	AMEX	PSR	Mon, Jul 13, 2020	80.58	80.58	79.25	79.33
2804	AMEX	PSR	Fri, Jul 10, 2020	80.01	80.31	79.80	80.31
2803	AMEX	PSR	Thu, Jul 9, 2020	79.77	80.00	79.08	79.99
2802	AMEX	PSR	Wed, Jul 8, 2020	80.67	80.67	80.17	80.40
2801	AMEX	PSR	Tue, Jul 7, 2020	81.31	81.52	80.51	80.51
2800	AMEX	PSR	Mon, Jul 6, 2020	83.55	83.55	82.17	82.17
2799	AMEX	PSR	Thu, Jul 2, 2020	82.10	82.84	81.99	82.29
2798	AMEX	PSR	Wed, Jul 1, 2020	81.39	82.77	81.39	82.61
2797	AMEX	PSR	Tue, Jun 30, 2020	79.98	80.74	79.98	80.64
2796	AMEX	PSR	Mon, Jun 29, 2020	79.32	79.67	78.41	79.67
2795	AMEX	PSR	Fri, Jun 26, 2020	79.27	79.56	78.20	78.20
2794	AMEX	PSR	Thu, Jun 25, 2020	78.23	79.65	78.23	79.65
2793	AMEX	PSR	Wed, Jun 24, 2020	79.87	79.87	76.95	78.74
2792	AMEX	PSR	Tue, Jun 23, 2020	82.35	82.35	80.93	80.97
2791	AMEX	PSR	Mon, Jun 22, 2020	80.39	81.31	80.02	81.20
2790	AMEX	PSR	Fri, Jun 19, 2020	83.43	83.43	82.10	81.46
2789	AMEX	PSR	Thu, Jun 18, 2020	83.45	83.45	82.80	83.09
2788	AMEX	PSR	Wed, Jun 17, 2020	85.60	85.60	84.19	84.19
2787	AMEX	PSR	Tue, Jun 16, 2020	86.53	86.53	85.11	85.41
2786	AMEX	PSR	Mon, Jun 15, 2020	80.00	84.09	80.00	83.57
2785	AMEX	PSR	Fri, Jun 12, 2020	82.37	82.81	80.45	82.61
2784	AMEX	PSR	Thu, Jun 11, 2020	81.43	81.45	79.82	79.82
2783	AMEX	PSR	Wed, Jun 10, 2020	86.62	86.62	84.89	85.20
2782	AMEX	PSR	Tue, Jun 9, 2020	87.17	87.55	86.50	87.14
2781	AMEX	PSR	Mon, Jun 8, 2020	87.90	88.56	87.55	88.56
2780	AMEX	PSR	Fri, Jun 5, 2020	86.17	87.44	86.17	86.34
2779	AMEX	PSR	Thu, Jun 4, 2020	84.52	84.52	82.81	83.31
2778	AMEX	PSR	Wed, Jun 3, 2020	82.84	84.72	82.84	84.40
2777	AMEX	PSR	Tue, Jun 2, 2020	82.07	82.14	81.51	81.87
2776	AMEX	PSR	Mon, Jun 1, 2020	79.46	81.80	79.46	81.45
2775	AMEX	PSR	Fri, May 29, 2020	79.60	79.96	79.11	79.54
2774	AMEX	PSR	Thu, May 28, 2020	80.83	80.83	79.77	80.31
2773	AMEX	PSR	Wed, May 27, 2020	79.87	79.93	78.09	79.81
2772	AMEX	PSR	Tue, May 26, 2020	77.85	78.56	77.75	78.41
2771	AMEX	PSR	Fri, May 22, 2020	74.75	75.53	74.74	75.53
2770	AMEX	PSR	Thu, May 21, 2020	74.21	74.97	74.18	74.46
2769	AMEX	PSR	Wed, May 20, 2020	74.80	74.80	74.16	74.53
2768	AMEX	PSR	Tue, May 19, 2020	74.19	74.99	74.14	74.14
2767	AMEX	PSR	Mon, May 18, 2020	73.12	75.36	73.12	75.03
2766	AMEX	PSR	Fri, May 15, 2020	69.90	70.76	69.49	70.75
2765	AMEX	PSR	Thu, May 14, 2020	69.91	71.08	68.32	71.08
2764	AMEX	PSR	Wed, May 13, 2020	71.70	71.88	70.62	70.82
2763	AMEX	PSR	Tue, May 12, 2020	75.50	75.50	72.60	72.61
2762	AMEX	PSR	Mon, May 11, 2020	76.71	77.12	75.84	76.11
2761	AMEX	PSR	Fri, May 8, 2020	76.13	77.05	76.13	77.02
2760	AMEX	PSR	Thu, May 7, 2020	75.02	76.20	75.02	75.25
2759	AMEX	PSR	Wed, May 6, 2020	76.01	76.09	74.41	74.41
2758	AMEX	PSR	Tue, May 5, 2020	75.93	76.73	75.73	75.73
2757	AMEX	PSR	Mon, May 4, 2020	75.36	75.36	73.77	75.19
2756	AMEX	PSR	Fri, May 1, 2020	76.73	76.73	74.94	75.48
2755	AMEX	PSR	Thu, Apr 30, 2020	77.31	78.35	77.02	78.35
2754	AMEX	PSR	Wed, Apr 29, 2020	79.93	80.06	79.08	79.10
2753	AMEX	PSR	Tue, Apr 28, 2020	78.79	79.66	78.09	78.09
2752	AMEX	PSR	Mon, Apr 27, 2020	75.54	77.59	75.54	77.52
2751	AMEX	PSR	Fri, Apr 24, 2020	74.20	75.24	74.06	74.86
2750	AMEX	PSR	Thu, Apr 23, 2020	75.34	75.73	74.63	74.63
2749	AMEX	PSR	Wed, Apr 22, 2020	74.77	75.62	74.77	75.37
2748	AMEX	PSR	Tue, Apr 21, 2020	74.00	74.39	73.29	74.10
2747	AMEX	PSR	Mon, Apr 20, 2020	77.40	77.40	75.52	75.52
2746	AMEX	PSR	Fri, Apr 17, 2020	78.45	78.82	77.65	78.48
2745	AMEX	PSR	Thu, Apr 16, 2020	77.15	77.15	75.49	76.11
2744	AMEX	PSR	Wed, Apr 15, 2020	78.16	78.16	76.40	77.08
2743	AMEX	PSR	Tue, Apr 14, 2020	79.14	80.49	79.14	80.22
2742	AMEX	PSR	Mon, Apr 13, 2020	80.98	81.00	77.43	77.90
2741	AMEX	PSR	Thu, Apr 9, 2020	80.41	82.07	79.82	81.50
2740	AMEX	PSR	Wed, Apr 8, 2020	73.04	77.05	72.28	77.04
2739	AMEX	PSR	Tue, Apr 7, 2020	74.50	75.26	71.95	71.96
2738	AMEX	PSR	Mon, Apr 6, 2020	68.55	71.71	68.55	71.39
2737	AMEX	PSR	Fri, Apr 3, 2020	66.92	67.25	64.94	66.23
2736	AMEX	PSR	Thu, Apr 2, 2020	66.99	67.31	65.67	67.15
2735	AMEX	PSR	Wed, Apr 1, 2020	68.91	68.91	65.68	66.79
2734	AMEX	PSR	Tue, Mar 31, 2020	72.80	72.80	70.07	71.76
2733	AMEX	PSR	Mon, Mar 30, 2020	72.21	73.51	70.49	73.51
2732	AMEX	PSR	Fri, Mar 27, 2020	69.96	73.56	68.83	71.98
2731	AMEX	PSR	Thu, Mar 26, 2020	67.16	71.63	67.01	71.59
2730	AMEX	PSR	Wed, Mar 25, 2020	65.01	70.03	63.53	66.82
2729	AMEX	PSR	Tue, Mar 24, 2020	60.95	63.87	60.72	63.87
2728	AMEX	PSR	Mon, Mar 23, 2020	61.53	61.53	57.16	58.79
2727	AMEX	PSR	Fri, Mar 20, 2020	66.08	66.89	61.99	61.29
2726	AMEX	PSR	Thu, Mar 19, 2020	64.35	66.38	63.41	64.76
2725	AMEX	PSR	Wed, Mar 18, 2020	69.37	69.63	62.24	64.10
2724	AMEX	PSR	Tue, Mar 17, 2020	68.43	71.67	66.35	70.80
2723	AMEX	PSR	Mon, Mar 16, 2020	73.97	74.62	67.75	67.75
2722	AMEX	PSR	Fri, Mar 13, 2020	80.25	82.69	76.35	81.78
2721	AMEX	PSR	Thu, Mar 12, 2020	79.43	79.66	75.10	76.33
2720	AMEX	PSR	Wed, Mar 11, 2020	88.11	88.11	83.63	84.35
2719	AMEX	PSR	Tue, Mar 10, 2020	88.58	90.00	85.34	89.68
2718	AMEX	PSR	Mon, Mar 9, 2020	88.88	89.05	86.40	86.66
2717	AMEX	PSR	Fri, Mar 6, 2020	93.13	93.64	90.70	93.64
2716	AMEX	PSR	Thu, Mar 5, 2020	95.89	96.51	94.23	95.02
2715	AMEX	PSR	Wed, Mar 4, 2020	96.19	97.53	95.90	97.40
2714	AMEX	PSR	Tue, Mar 3, 2020	94.37	96.36	93.25	93.88
2713	AMEX	PSR	Mon, Mar 2, 2020	90.70	93.82	90.25	93.82
2712	AMEX	PSR	Fri, Feb 28, 2020	90.05	90.68	87.59	89.97
2711	AMEX	PSR	Thu, Feb 27, 2020	95.99	96.24	92.85	92.85
2710	AMEX	PSR	Wed, Feb 26, 2020	99.25	99.76	97.81	97.81
2709	AMEX	PSR	Tue, Feb 25, 2020	101.94	101.97	98.80	99.00
2708	AMEX	PSR	Mon, Feb 24, 2020	101.51	102.77	101.23	101.71
2707	AMEX	PSR	Fri, Feb 21, 2020	103.06	103.25	102.75	103.05
2706	AMEX	PSR	Thu, Feb 20, 2020	101.52	102.77	101.52	102.77
2705	AMEX	PSR	Wed, Feb 19, 2020	102.99	102.99	101.71	101.71
2704	AMEX	PSR	Tue, Feb 18, 2020	103.33	103.33	102.50	102.89
2703	AMEX	PSR	Fri, Feb 14, 2020	102.35	103.07	102.35	103.07
2702	AMEX	PSR	Thu, Feb 13, 2020	101.43	102.24	101.43	102.14
2701	AMEX	PSR	Wed, Feb 12, 2020	101.32	101.73	100.82	101.44
2700	AMEX	PSR	Tue, Feb 11, 2020	100.21	101.25	100.21	100.90
2699	AMEX	PSR	Mon, Feb 10, 2020	99.19	99.90	99.16	99.90
2698	AMEX	PSR	Fri, Feb 7, 2020	98.74	98.98	98.60	98.82
2697	AMEX	PSR	Thu, Feb 6, 2020	99.08	99.09	98.79	98.79
2696	AMEX	PSR	Wed, Feb 5, 2020	98.88	99.09	98.32	98.51
2695	AMEX	PSR	Tue, Feb 4, 2020	97.87	98.85	97.87	98.51
2694	AMEX	PSR	Mon, Feb 3, 2020	97.54	98.10	97.35	97.35
2693	AMEX	PSR	Fri, Jan 31, 2020	97.98	97.98	96.88	97.18
2692	AMEX	PSR	Thu, Jan 30, 2020	97.75	98.36	97.75	98.26
2691	AMEX	PSR	Wed, Jan 29, 2020	98.13	98.47	98.13	98.21
2690	AMEX	PSR	Tue, Jan 28, 2020	98.45	98.76	98.34	98.60
2689	AMEX	PSR	Mon, Jan 27, 2020	98.32	98.41	97.98	98.24
2688	AMEX	PSR	Fri, Jan 24, 2020	99.31	99.31	98.47	98.64
2687	AMEX	PSR	Thu, Jan 23, 2020	98.03	98.96	98.00	98.94
2686	AMEX	PSR	Wed, Jan 22, 2020	98.76	99.05	97.97	98.16
2685	AMEX	PSR	Tue, Jan 21, 2020	97.65	98.70	97.65	98.70
2684	AMEX	PSR	Fri, Jan 17, 2020	97.47	98.03	97.47	97.67
2683	AMEX	PSR	Thu, Jan 16, 2020	97.10	97.66	97.02	97.66
2682	AMEX	PSR	Wed, Jan 15, 2020	96.33	97.01	96.32	96.75
2681	AMEX	PSR	Tue, Jan 14, 2020	96.37	96.37	95.55	96.03
2680	AMEX	PSR	Mon, Jan 13, 2020	95.45	96.36	95.45	96.34
2679	AMEX	PSR	Fri, Jan 10, 2020	94.72	95.18	94.68	95.16
2678	AMEX	PSR	Thu, Jan 9, 2020	94.57	94.60	94.26	94.32
2677	AMEX	PSR	Wed, Jan 8, 2020	94.22	94.61	94.06	94.43
2676	AMEX	PSR	Tue, Jan 7, 2020	95.02	95.02	93.67	94.10
2675	AMEX	PSR	Mon, Jan 6, 2020	94.88	95.54	94.88	95.27
2674	AMEX	PSR	Fri, Jan 3, 2020	94.31	95.31	94.05	95.15
2673	AMEX	PSR	Thu, Jan 2, 2020	95.84	95.84	93.89	94.23
2672	AMEX	PSR	Tue, Dec 31, 2019	95.00	95.76	94.99	95.76
2671	AMEX	PSR	Mon, Dec 30, 2019	94.87	95.07	94.60	95.00
2670	AMEX	PSR	Fri, Dec 27, 2019	94.99	95.00	94.56	95.00
2669	AMEX	PSR	Thu, Dec 26, 2019	94.10	94.58	94.10	94.58
2668	AMEX	PSR	Tue, Dec 24, 2019	94.22	94.29	93.84	94.10
2667	AMEX	PSR	Mon, Dec 23, 2019	95.00	95.00	93.93	93.93
2666	AMEX	PSR	Fri, Dec 20, 2019	95.25	95.61	95.06	95.33
2665	AMEX	PSR	Thu, Dec 19, 2019	93.80	94.76	93.80	94.76
2664	AMEX	PSR	Wed, Dec 18, 2019	93.00	94.03	92.97	93.87
2663	AMEX	PSR	Tue, Dec 17, 2019	93.99	93.99	92.59	92.60
2662	AMEX	PSR	Mon, Dec 16, 2019	93.00	93.75	92.60	93.59
2661	AMEX	PSR	Fri, Dec 13, 2019	93.39	93.39	92.35	92.95
2660	AMEX	PSR	Thu, Dec 12, 2019	94.38	94.38	92.80	92.93
2659	AMEX	PSR	Wed, Dec 11, 2019	95.15	95.15	94.20	94.31
2658	AMEX	PSR	Tue, Dec 10, 2019	96.09	96.09	95.13	95.27
2657	AMEX	PSR	Mon, Dec 9, 2019	95.99	96.07	95.47	95.89
2656	AMEX	PSR	Fri, Dec 6, 2019	95.70	96.10	95.67	95.67
2655	AMEX	PSR	Thu, Dec 5, 2019	95.66	95.66	95.10	95.56
2654	AMEX	PSR	Wed, Dec 4, 2019	95.30	95.87	95.30	95.52
2653	AMEX	PSR	Tue, Dec 3, 2019	94.80	95.30	94.76	95.25
2652	AMEX	PSR	Mon, Dec 2, 2019	96.18	96.18	94.51	94.52
2651	AMEX	PSR	Fri, Nov 29, 2019	96.45	96.81	96.03	96.03
2650	AMEX	PSR	Wed, Nov 27, 2019	96.16	96.46	95.90	96.46
2649	AMEX	PSR	Tue, Nov 26, 2019	94.97	95.94	94.97	95.94
2648	AMEX	PSR	Mon, Nov 25, 2019	94.78	95.01	94.60	94.68
2647	AMEX	PSR	Fri, Nov 22, 2019	94.60	94.60	93.86	94.34
2646	AMEX	PSR	Thu, Nov 21, 2019	95.89	95.89	94.69	94.69
2645	AMEX	PSR	Wed, Nov 20, 2019	96.25	96.25	95.66	96.01
2644	AMEX	PSR	Tue, Nov 19, 2019	96.33	96.33	95.85	96.09
2643	AMEX	PSR	Mon, Nov 18, 2019	95.39	96.25	95.39	95.85
2642	AMEX	PSR	Fri, Nov 15, 2019	95.07	95.32	95.07	95.32
2641	AMEX	PSR	Thu, Nov 14, 2019	94.35	94.83	94.35	94.83
2640	AMEX	PSR	Wed, Nov 13, 2019	93.38	94.24	93.38	94.09
2639	AMEX	PSR	Tue, Nov 12, 2019	94.18	94.46	93.16	93.16
2638	AMEX	PSR	Mon, Nov 11, 2019	93.74	94.06	93.68	93.93
2637	AMEX	PSR	Fri, Nov 8, 2019	93.76	94.19	93.68	93.71
2636	AMEX	PSR	Thu, Nov 7, 2019	95.10	95.10	93.70	93.89
2635	AMEX	PSR	Wed, Nov 6, 2019	94.94	95.31	94.86	95.03
2634	AMEX	PSR	Tue, Nov 5, 2019	96.52	96.52	94.29	94.73
2633	AMEX	PSR	Mon, Nov 4, 2019	97.34	97.34	96.27	96.43
2632	AMEX	PSR	Fri, Nov 1, 2019	97.36	97.66	96.38	97.10
2631	AMEX	PSR	Thu, Oct 31, 2019	97.90	97.90	96.95	97.32
2630	AMEX	PSR	Wed, Oct 30, 2019	97.46	97.46	96.35	97.42
2629	AMEX	PSR	Tue, Oct 29, 2019	96.59	97.25	96.49	96.73
2628	AMEX	PSR	Mon, Oct 28, 2019	97.20	97.20	96.31	96.41
2627	AMEX	PSR	Fri, Oct 25, 2019	97.95	97.95	96.90	96.95
2626	AMEX	PSR	Thu, Oct 24, 2019	98.00	98.14	97.53	97.95
2625	AMEX	PSR	Wed, Oct 23, 2019	98.15	98.15	97.28	97.98
2624	AMEX	PSR	Tue, Oct 22, 2019	98.55	98.55	97.70	97.76
2623	AMEX	PSR	Mon, Oct 21, 2019	97.66	98.07	97.40	98.07
2622	AMEX	PSR	Fri, Oct 18, 2019	96.61	97.48	96.50	97.40
2621	AMEX	PSR	Thu, Oct 17, 2019	96.52	96.69	96.35	96.54
2620	AMEX	PSR	Wed, Oct 16, 2019	95.38	95.94	95.38	95.93
2619	AMEX	PSR	Tue, Oct 15, 2019	95.90	95.98	95.53	95.97
2618	AMEX	PSR	Mon, Oct 14, 2019	95.95	95.95	95.67	95.89
2617	AMEX	PSR	Fri, Oct 11, 2019	96.20	96.52	95.93	95.93
2616	AMEX	PSR	Thu, Oct 10, 2019	95.73	96.13	95.62	95.98
2615	AMEX	PSR	Wed, Oct 9, 2019	97.19	97.19	95.65	95.87
2614	AMEX	PSR	Tue, Oct 8, 2019	95.82	96.10	95.32	95.73
2613	AMEX	PSR	Mon, Oct 7, 2019	96.27	96.37	95.80	96.13
2612	AMEX	PSR	Fri, Oct 4, 2019	95.98	96.35	95.85	96.27
2611	AMEX	PSR	Thu, Oct 3, 2019	94.46	95.87	94.46	95.70
2610	AMEX	PSR	Wed, Oct 2, 2019	95.74	95.74	94.21	94.60
2609	AMEX	PSR	Tue, Oct 1, 2019	95.73	95.73	94.83	95.09
2608	AMEX	PSR	Mon, Sep 30, 2019	95.74	96.13	95.74	95.80
2607	AMEX	PSR	Fri, Sep 27, 2019	96.12	96.12	95.03	95.54
2606	AMEX	PSR	Thu, Sep 26, 2019	95.85	96.31	95.76	96.12
2605	AMEX	PSR	Wed, Sep 25, 2019	96.31	96.31	95.00	95.33
2604	AMEX	PSR	Tue, Sep 24, 2019	95.72	95.84	95.00	95.26
2603	AMEX	PSR	Mon, Sep 23, 2019	97.59	97.59	95.31	95.39
2602	AMEX	PSR	Fri, Sep 20, 2019	96.36	96.41	95.98	96.02
2601	AMEX	PSR	Thu, Sep 19, 2019	95.79	96.14	95.79	95.98
2600	AMEX	PSR	Wed, Sep 18, 2019	95.91	95.91	95.00	95.58
2599	AMEX	PSR	Tue, Sep 17, 2019	95.71	95.99	95.40	95.91
2598	AMEX	PSR	Mon, Sep 16, 2019	93.95	94.86	93.95	94.86
2597	AMEX	PSR	Fri, Sep 13, 2019	94.80	95.23	93.65	93.91
2596	AMEX	PSR	Thu, Sep 12, 2019	95.14	95.31	94.74	94.94
2595	AMEX	PSR	Wed, Sep 11, 2019	94.16	94.50	93.81	94.39
2594	AMEX	PSR	Tue, Sep 10, 2019	95.38	95.38	93.64	94.31
2593	AMEX	PSR	Mon, Sep 9, 2019	96.06	96.06	95.37	95.59
2592	AMEX	PSR	Fri, Sep 6, 2019	96.09	96.49	95.94	96.18
2591	AMEX	PSR	Thu, Sep 5, 2019	97.02	97.02	95.83	96.05
2590	AMEX	PSR	Wed, Sep 4, 2019	96.72	96.90	96.61	96.82
2589	AMEX	PSR	Tue, Sep 3, 2019	94.93	96.10	94.93	96.08
2588	AMEX	PSR	Fri, Aug 30, 2019	95.44	95.44	94.81	94.99
2587	AMEX	PSR	Thu, Aug 29, 2019	94.49	95.02	94.49	94.82
2586	AMEX	PSR	Wed, Aug 28, 2019	93.96	94.36	93.93	94.19
2585	AMEX	PSR	Tue, Aug 27, 2019	94.96	94.96	93.89	93.97
2584	AMEX	PSR	Mon, Aug 26, 2019	93.86	94.27	93.64	94.24
2583	AMEX	PSR	Fri, Aug 23, 2019	94.54	95.23	93.50	93.53
2582	AMEX	PSR	Thu, Aug 22, 2019	94.16	94.79	93.64	94.71
2581	AMEX	PSR	Wed, Aug 21, 2019	94.20	94.34	94.01	94.20
2580	AMEX	PSR	Tue, Aug 20, 2019	94.20	94.58	93.76	93.84
2579	AMEX	PSR	Mon, Aug 19, 2019	94.28	94.63	93.97	94.60
2578	AMEX	PSR	Fri, Aug 16, 2019	93.25	93.92	92.98	93.80
2577	AMEX	PSR	Thu, Aug 15, 2019	92.25	93.05	92.25	93.02
2576	AMEX	PSR	Wed, Aug 14, 2019	93.29	93.29	91.89	91.89
2575	AMEX	PSR	Tue, Aug 13, 2019	93.09	93.42	92.47	93.21
2574	AMEX	PSR	Mon, Aug 12, 2019	93.54	93.54	92.82	93.08
2573	AMEX	PSR	Fri, Aug 9, 2019	93.39	93.51	92.50	93.35
2572	AMEX	PSR	Thu, Aug 8, 2019	92.14	93.41	91.70	93.37
2571	AMEX	PSR	Wed, Aug 7, 2019	90.50	92.36	89.76	91.86
2570	AMEX	PSR	Tue, Aug 6, 2019	90.38	91.55	90.14	91.00
2569	AMEX	PSR	Mon, Aug 5, 2019	91.29	91.29	88.88	90.00
2568	AMEX	PSR	Fri, Aug 2, 2019	91.60	91.85	91.05	91.71
2567	AMEX	PSR	Thu, Aug 1, 2019	90.84	91.77	90.73	91.28
2566	AMEX	PSR	Wed, Jul 31, 2019	91.68	92.37	91.42	91.44
2565	AMEX	PSR	Tue, Jul 30, 2019	91.85	91.85	91.44	91.64
2564	AMEX	PSR	Mon, Jul 29, 2019	91.12	91.24	90.99	91.00
2563	AMEX	PSR	Fri, Jul 26, 2019	90.74	90.74	90.25	90.61
2562	AMEX	PSR	Thu, Jul 25, 2019	90.54	90.54	90.22	90.26
2561	AMEX	PSR	Wed, Jul 24, 2019	90.71	90.95	90.47	90.83
2560	AMEX	PSR	Tue, Jul 23, 2019	89.74	90.71	89.74	90.71
2559	AMEX	PSR	Mon, Jul 22, 2019	90.13	90.13	89.54	89.79
2558	AMEX	PSR	Fri, Jul 19, 2019	91.54	91.54	89.86	89.86
2557	AMEX	PSR	Thu, Jul 18, 2019	91.56	91.58	91.38	91.38
2556	AMEX	PSR	Wed, Jul 17, 2019	91.41	91.52	91.06	91.52
2555	AMEX	PSR	Tue, Jul 16, 2019	91.69	91.93	91.69	91.81
2554	AMEX	PSR	Mon, Jul 15, 2019	92.76	92.76	91.96	91.99
2553	AMEX	PSR	Fri, Jul 12, 2019	92.12	92.64	91.53	91.94
2552	AMEX	PSR	Thu, Jul 11, 2019	93.05	93.05	92.06	92.30
2551	AMEX	PSR	Wed, Jul 10, 2019	93.37	93.42	92.84	93.33
2550	AMEX	PSR	Tue, Jul 9, 2019	92.10	92.91	92.10	92.91
2549	AMEX	PSR	Mon, Jul 8, 2019	92.20	92.60	92.03	92.45
2548	AMEX	PSR	Fri, Jul 5, 2019	92.06	92.39	90.96	91.96
2547	AMEX	PSR	Wed, Jul 3, 2019	91.77	92.46	91.77	92.38
2546	AMEX	PSR	Tue, Jul 2, 2019	89.94	91.37	89.94	91.37
2545	AMEX	PSR	Mon, Jul 1, 2019	91.44	91.44	88.68	89.74
2544	AMEX	PSR	Fri, Jun 28, 2019	89.26	90.23	89.26	89.78
2543	AMEX	PSR	Thu, Jun 27, 2019	89.28	89.50	89.28	89.46
2542	AMEX	PSR	Wed, Jun 26, 2019	90.82	90.82	88.45	88.63
2541	AMEX	PSR	Tue, Jun 25, 2019	91.93	91.93	90.46	90.46
2540	AMEX	PSR	Mon, Jun 24, 2019	92.56	92.56	91.55	91.55
2539	AMEX	PSR	Fri, Jun 21, 2019	94.10	94.10	92.45	92.27
2538	AMEX	PSR	Thu, Jun 20, 2019	94.32	94.32	94.06	94.06
2537	AMEX	PSR	Wed, Jun 19, 2019	92.84	93.68	92.61	93.51
2536	AMEX	PSR	Tue, Jun 18, 2019	93.78	94.14	92.63	92.97
2535	AMEX	PSR	Mon, Jun 17, 2019	92.72	93.24	92.72	93.24
2534	AMEX	PSR	Fri, Jun 14, 2019	92.18	92.39	92.04	92.31
2533	AMEX	PSR	Thu, Jun 13, 2019	91.80	92.08	91.59	91.94
2532	AMEX	PSR	Wed, Jun 12, 2019	91.56	91.93	91.56	91.72
2531	AMEX	PSR	Tue, Jun 11, 2019	91.20	91.41	90.74	91.41
2530	AMEX	PSR	Mon, Jun 10, 2019	91.72	91.92	90.89	91.21
2529	AMEX	PSR	Fri, Jun 7, 2019	91.66	92.04	91.66	91.70
2528	AMEX	PSR	Thu, Jun 6, 2019	92.30	92.30	90.92	91.36
2527	AMEX	PSR	Wed, Jun 5, 2019	89.81	91.24	89.81	91.24
2526	AMEX	PSR	Tue, Jun 4, 2019	89.57	89.57	88.59	89.22
2525	AMEX	PSR	Mon, Jun 3, 2019	89.31	89.89	89.16	89.89
2524	AMEX	PSR	Fri, May 31, 2019	88.75	89.80	88.58	89.46
2523	AMEX	PSR	Thu, May 30, 2019	89.51	89.51	88.60	88.89
2522	AMEX	PSR	Wed, May 29, 2019	89.65	89.65	88.25	88.38
2521	AMEX	PSR	Tue, May 28, 2019	90.31	90.44	89.62	89.62
2520	AMEX	PSR	Fri, May 24, 2019	90.79	90.79	90.41	90.47
2519	AMEX	PSR	Thu, May 23, 2019	89.94	90.28	89.94	90.15
2518	AMEX	PSR	Wed, May 22, 2019	90.29	90.29	89.83	90.06
2517	AMEX	PSR	Tue, May 21, 2019	89.86	89.87	89.79	89.79
2516	AMEX	PSR	Mon, May 20, 2019	90.60	90.60	88.74	89.01
2515	AMEX	PSR	Fri, May 17, 2019	91.25	91.25	90.24	90.37
2514	AMEX	PSR	Thu, May 16, 2019	90.66	90.80	90.52	90.52
2513	AMEX	PSR	Wed, May 15, 2019	90.06	90.06	90.05	90.05
2512	AMEX	PSR	Tue, May 14, 2019	89.20	89.80	89.20	89.56
2511	AMEX	PSR	Mon, May 13, 2019	89.05	89.16	88.77	89.16
2510	AMEX	PSR	Fri, May 10, 2019	88.81	89.25	88.12	89.25
2509	AMEX	PSR	Thu, May 9, 2019	88.86	88.86	87.76	88.24
2508	AMEX	PSR	Wed, May 8, 2019	88.22	88.58	87.74	87.74
2507	AMEX	PSR	Tue, May 7, 2019	89.80	89.80	87.77	87.77
2506	AMEX	PSR	Mon, May 6, 2019	88.94	89.65	88.94	89.56
2505	AMEX	PSR	Fri, May 3, 2019	89.68	89.94	89.16	89.80
2504	AMEX	PSR	Thu, May 2, 2019	89.62	90.02	89.11	89.11
2503	AMEX	PSR	Wed, May 1, 2019	89.05	89.95	88.98	88.98
2502	AMEX	PSR	Tue, Apr 30, 2019	88.06	88.85	88.06	88.84
2501	AMEX	PSR	Mon, Apr 29, 2019	88.70	88.72	88.06	88.06
2500	AMEX	PSR	Fri, Apr 26, 2019	88.97	88.97	88.63	88.78
2499	AMEX	PSR	Thu, Apr 25, 2019	88.50	88.53	88.33	88.41
2498	AMEX	PSR	Wed, Apr 24, 2019	88.17	88.53	88.17	88.43
2497	AMEX	PSR	Tue, Apr 23, 2019	87.15	87.67	87.15	87.67
2496	AMEX	PSR	Mon, Apr 22, 2019	88.02	88.02	86.08	86.67
2495	AMEX	PSR	Thu, Apr 18, 2019	87.47	87.77	87.32	87.55
2494	AMEX	PSR	Wed, Apr 17, 2019	87.75	87.75	86.83	86.94
2493	AMEX	PSR	Tue, Apr 16, 2019	89.92	89.96	87.83	87.89
2492	AMEX	PSR	Mon, Apr 15, 2019	90.95	90.95	90.11	90.28
2491	AMEX	PSR	Fri, Apr 12, 2019	90.15	90.68	89.44	90.64
2490	AMEX	PSR	Thu, Apr 11, 2019	89.65	90.15	89.60	90.15
2489	AMEX	PSR	Wed, Apr 10, 2019	89.50	90.19	89.50	90.02
2488	AMEX	PSR	Tue, Apr 9, 2019	89.57	89.57	89.16	89.16
2487	AMEX	PSR	Mon, Apr 8, 2019	90.50	90.50	89.45	89.45
2486	AMEX	PSR	Fri, Apr 5, 2019	90.33	90.33	89.53	90.04
2485	AMEX	PSR	Thu, Apr 4, 2019	90.75	90.75	89.53	89.73
2484	AMEX	PSR	Wed, Apr 3, 2019	89.62	90.04	89.34	89.70
2483	AMEX	PSR	Tue, Apr 2, 2019	89.25	90.06	88.95	90.02
2482	AMEX	PSR	Mon, Apr 1, 2019	90.03	90.03	88.38	89.12
2481	AMEX	PSR	Fri, Mar 29, 2019	89.30	89.42	88.97	89.12
2480	AMEX	PSR	Thu, Mar 28, 2019	88.86	89.39	88.71	89.39
2479	AMEX	PSR	Wed, Mar 27, 2019	89.02	89.02	88.31	88.53
2478	AMEX	PSR	Tue, Mar 26, 2019	88.52	88.87	88.47	88.87
2477	AMEX	PSR	Mon, Mar 25, 2019	87.95	88.32	87.95	88.05
2476	AMEX	PSR	Fri, Mar 22, 2019	88.02	88.26	87.99	87.99
2475	AMEX	PSR	Thu, Mar 21, 2019	86.82	88.21	86.82	88.21
2474	AMEX	PSR	Wed, Mar 20, 2019	86.81	87.23	86.80	86.83
2473	AMEX	PSR	Tue, Mar 19, 2019	87.24	87.24	86.35	86.44
2472	AMEX	PSR	Mon, Mar 18, 2019	88.80	88.80	86.49	86.93
2471	AMEX	PSR	Fri, Mar 15, 2019	87.52	87.72	87.43	87.27
2470	AMEX	PSR	Thu, Mar 14, 2019	87.53	87.98	87.53	87.98
2469	AMEX	PSR	Wed, Mar 13, 2019	87.80	88.18	87.80	87.92
2468	AMEX	PSR	Tue, Mar 12, 2019	87.02	87.67	87.02	87.29
2467	AMEX	PSR	Mon, Mar 11, 2019	86.13	87.01	86.11	87.01
2466	AMEX	PSR	Fri, Mar 8, 2019	85.00	85.54	85.00	85.54
2465	AMEX	PSR	Thu, Mar 7, 2019	86.06	86.06	85.40	85.40
2464	AMEX	PSR	Wed, Mar 6, 2019	86.88	86.88	85.61	85.61
2463	AMEX	PSR	Tue, Mar 5, 2019	85.95	86.08	85.91	85.93
2462	AMEX	PSR	Mon, Mar 4, 2019	85.91	85.91	85.06	85.73
2461	AMEX	PSR	Fri, Mar 1, 2019	85.25	85.25	85.25	85.25
2460	AMEX	PSR	Thu, Feb 28, 2019	86.30	86.30	85.51	85.51
2459	AMEX	PSR	Wed, Feb 27, 2019	84.99	84.99	84.50	84.98
2458	AMEX	PSR	Tue, Feb 26, 2019	85.50	85.57	85.44	85.50
2457	AMEX	PSR	Mon, Feb 25, 2019	86.84	86.84	85.66	85.68
2456	AMEX	PSR	Fri, Feb 22, 2019	86.33	86.58	86.14	86.25
2455	AMEX	PSR	Thu, Feb 21, 2019	85.60	85.78	85.42	85.78
2454	AMEX	PSR	Wed, Feb 20, 2019	86.29	86.34	85.29	85.81
2453	AMEX	PSR	Tue, Feb 19, 2019	86.31	86.45	86.18	86.24
2452	AMEX	PSR	Fri, Feb 15, 2019	85.97	86.06	85.93	86.06
2451	AMEX	PSR	Thu, Feb 14, 2019	85.60	85.78	85.56	85.56
2450	AMEX	PSR	Wed, Feb 13, 2019	85.54	85.80	85.19	85.19
2449	AMEX	PSR	Tue, Feb 12, 2019	85.25	85.25	84.72	85.02
2448	AMEX	PSR	Mon, Feb 11, 2019	85.45	86.09	85.45	85.83
2447	AMEX	PSR	Fri, Feb 8, 2019	85.50	85.50	85.25	85.25
2446	AMEX	PSR	Thu, Feb 7, 2019	85.17	85.49	85.17	85.49
2445	AMEX	PSR	Wed, Feb 6, 2019	84.71	84.73	84.46	84.61
2444	AMEX	PSR	Tue, Feb 5, 2019	84.49	85.27	84.48	85.27
2443	AMEX	PSR	Mon, Feb 4, 2019	84.38	84.57	83.94	84.57
2442	AMEX	PSR	Fri, Feb 1, 2019	87.50	90.05	83.03	84.15
2441	AMEX	PSR	Thu, Jan 31, 2019	84.06	84.67	83.42	84.67
2440	AMEX	PSR	Wed, Jan 30, 2019	83.88	83.88	83.52	83.69
2439	AMEX	PSR	Tue, Jan 29, 2019	82.91	82.98	82.91	82.98
2438	AMEX	PSR	Mon, Jan 28, 2019	84.15	84.15	81.54	82.29
2437	AMEX	PSR	Fri, Jan 25, 2019	81.35	81.54	81.33	81.54
2436	AMEX	PSR	Thu, Jan 24, 2019	80.65	80.65	80.60	80.60
2435	AMEX	PSR	Wed, Jan 23, 2019	80.04	80.30	80.04	80.30
2434	AMEX	PSR	Tue, Jan 22, 2019	81.13	81.13	79.79	80.16
2433	AMEX	PSR	Fri, Jan 18, 2019	80.19	80.46	80.19	80.46
2432	AMEX	PSR	Thu, Jan 17, 2019	80.08	80.32	80.08	80.32
2431	AMEX	PSR	Wed, Jan 16, 2019	80.07	80.19	80.07	80.19
2430	AMEX	PSR	Tue, Jan 15, 2019	78.70	79.55	78.70	79.50
2429	AMEX	PSR	Mon, Jan 14, 2019	78.77	78.89	78.66	78.66
2428	AMEX	PSR	Fri, Jan 11, 2019	78.77	79.03	78.68	79.03
2427	AMEX	PSR	Thu, Jan 10, 2019	78.47	78.72	78.47	78.71
2426	AMEX	PSR	Wed, Jan 9, 2019	77.12	77.72	77.12	77.69
2425	AMEX	PSR	Tue, Jan 8, 2019	76.95	77.78	76.95	77.70
2424	AMEX	PSR	Mon, Jan 7, 2019	76.75	76.79	76.22	76.22
2423	AMEX	PSR	Fri, Jan 4, 2019	75.69	75.75	75.66	75.66
2422	AMEX	PSR	Thu, Jan 3, 2019	75.36	75.37	74.85	74.85
2421	AMEX	PSR	Wed, Jan 2, 2019	74.93	74.93	74.44	74.51
2420	AMEX	PSR	Mon, Dec 31, 2018	76.88	76.88	75.21	76.33
2419	AMEX	PSR	Fri, Dec 28, 2018	76.22	76.26	75.54	75.86
2418	AMEX	PSR	Thu, Dec 27, 2018	74.30	75.54	74.01	75.54
2417	AMEX	PSR	Wed, Dec 26, 2018	74.35	75.53	73.28	75.53
2416	AMEX	PSR	Mon, Dec 24, 2018	76.42	76.42	73.52	73.52
2415	AMEX	PSR	Fri, Dec 21, 2018	77.76	79.65	77.09	77.09
2414	AMEX	PSR	Thu, Dec 20, 2018	78.73	78.80	77.47	77.88
2413	AMEX	PSR	Wed, Dec 19, 2018	79.35	79.35	79.35	79.35
2412	AMEX	PSR	Tue, Dec 18, 2018	81.35	81.35	79.66	79.92
2411	AMEX	PSR	Mon, Dec 17, 2018	83.02	83.02	79.21	79.21
2410	AMEX	PSR	Fri, Dec 14, 2018	81.85	82.06	81.67	82.06
2409	AMEX	PSR	Thu, Dec 13, 2018	82.75	82.75	82.33	82.33
2408	AMEX	PSR	Wed, Dec 12, 2018	81.62	81.62	81.62	81.62
2407	AMEX	PSR	Tue, Dec 11, 2018	83.57	85.34	83.39	83.39
2406	AMEX	PSR	Mon, Dec 10, 2018	83.03	83.03	82.85	83.01
2405	AMEX	PSR	Fri, Dec 7, 2018	83.83	83.83	83.59	83.59
2404	AMEX	PSR	Thu, Dec 6, 2018	82.33	84.59	82.08	84.59
2403	AMEX	PSR	Tue, Dec 4, 2018	83.39	85.94	83.00	83.12
2402	AMEX	PSR	Mon, Dec 3, 2018	84.65	84.65	83.07	83.45
2401	AMEX	PSR	Fri, Nov 30, 2018	83.05	83.06	82.61	82.61
2400	AMEX	PSR	Thu, Nov 29, 2018	82.68	82.82	82.68	82.82
2399	AMEX	PSR	Wed, Nov 28, 2018	81.78	82.47	81.78	82.47
2398	AMEX	PSR	Tue, Nov 27, 2018	81.22	82.17	81.22	81.95
2397	AMEX	PSR	Mon, Nov 26, 2018	81.15	82.60	81.05	81.46
2396	AMEX	PSR	Fri, Nov 23, 2018	81.01	81.15	81.01	81.15
2395	AMEX	PSR	Wed, Nov 21, 2018	81.50	82.04	81.50	82.04
2394	AMEX	PSR	Tue, Nov 20, 2018	81.86	81.86	81.53	81.53
2393	AMEX	PSR	Mon, Nov 19, 2018	82.40	83.17	82.40	82.48
2392	AMEX	PSR	Fri, Nov 16, 2018	81.50	82.38	81.50	82.28
2391	AMEX	PSR	Thu, Nov 15, 2018	81.09	81.09	80.65	81.02
2390	AMEX	PSR	Wed, Nov 14, 2018	0.00	0.00	0.00	81.96
2389	AMEX	PSR	Tue, Nov 13, 2018	81.84	82.11	81.78	81.96
2388	AMEX	PSR	Mon, Nov 12, 2018	82.51	82.56	82.31	82.56
2387	AMEX	PSR	Fri, Nov 9, 2018	81.24	82.24	81.24	81.39
2386	AMEX	PSR	Thu, Nov 8, 2018	81.14	81.67	81.14	81.58
2385	AMEX	PSR	Wed, Nov 7, 2018	81.18	81.18	81.18	81.18
2384	AMEX	PSR	Tue, Nov 6, 2018	81.27	81.27	80.30	80.35
2383	AMEX	PSR	Mon, Nov 5, 2018	81.00	81.00	79.96	80.47
2382	AMEX	PSR	Fri, Nov 2, 2018	78.54	78.54	78.23	78.23
2381	AMEX	PSR	Thu, Nov 1, 2018	0.00	0.00	0.00	80.32
2380	AMEX	PSR	Wed, Oct 31, 2018	80.32	80.32	80.32	80.32
2379	AMEX	PSR	Tue, Oct 30, 2018	80.89	80.89	80.46	80.46
2378	AMEX	PSR	Mon, Oct 29, 2018	79.20	79.75	79.18	79.72
2377	AMEX	PSR	Fri, Oct 26, 2018	78.26	78.74	78.26	78.41
2376	AMEX	PSR	Thu, Oct 25, 2018	79.40	79.96	79.40	79.94
2375	AMEX	PSR	Wed, Oct 24, 2018	79.21	79.40	79.21	79.40
2374	AMEX	PSR	Tue, Oct 23, 2018	77.67	78.62	77.60	78.62
2373	AMEX	PSR	Mon, Oct 22, 2018	79.65	79.65	78.54	78.57
2372	AMEX	PSR	Fri, Oct 19, 2018	79.20	79.20	78.99	78.99
2371	AMEX	PSR	Thu, Oct 18, 2018	78.78	79.00	78.48	78.61
2370	AMEX	PSR	Wed, Oct 17, 2018	78.36	78.36	78.36	78.36
2369	AMEX	PSR	Tue, Oct 16, 2018	77.80	78.86	77.80	78.86
2368	AMEX	PSR	Mon, Oct 15, 2018	77.64	77.83	77.60	77.83
2367	AMEX	PSR	Fri, Oct 12, 2018	77.83	77.83	76.48	76.48
2366	AMEX	PSR	Thu, Oct 11, 2018	78.46	78.46	76.83	76.83
2365	AMEX	PSR	Wed, Oct 10, 2018	80.30	80.30	80.30	80.30
2364	AMEX	PSR	Tue, Oct 9, 2018	0.00	0.00	0.00	80.51
2363	AMEX	PSR	Mon, Oct 8, 2018	80.51	80.51	80.51	80.51
2362	AMEX	PSR	Fri, Oct 5, 2018	79.53	79.53	79.32	79.32
2361	AMEX	PSR	Thu, Oct 4, 2018	79.06	79.07	79.06	79.07
2360	AMEX	PSR	Wed, Oct 3, 2018	80.34	80.34	79.39	79.39
2359	AMEX	PSR	Tue, Oct 2, 2018	81.03	81.03	80.41	80.41
2358	AMEX	PSR	Mon, Oct 1, 2018	81.29	81.29	81.07	81.11
2357	AMEX	PSR	Fri, Sep 28, 2018	80.55	81.18	80.55	81.18
2356	AMEX	PSR	Thu, Sep 27, 2018	80.17	80.58	80.17	80.42
2355	AMEX	PSR	Wed, Sep 26, 2018	80.94	80.94	80.62	80.62
2354	AMEX	PSR	Tue, Sep 25, 2018	81.21	81.21	80.89	80.89
2353	AMEX	PSR	Mon, Sep 24, 2018	81.55	81.73	80.75	80.75
2352	AMEX	PSR	Fri, Sep 21, 2018	83.16	83.16	83.05	82.54
2351	AMEX	PSR	Thu, Sep 20, 2018	81.89	82.77	81.88	82.73
2350	AMEX	PSR	Wed, Sep 19, 2018	82.89	82.89	82.30	82.30
2349	AMEX	PSR	Tue, Sep 18, 2018	83.31	83.39	83.23	83.23
2348	AMEX	PSR	Mon, Sep 17, 2018	83.74	83.77	83.71	83.71
2347	AMEX	PSR	Fri, Sep 14, 2018	82.85	83.19	82.85	83.19
2346	AMEX	PSR	Thu, Sep 13, 2018	84.05	84.05	84.05	84.05
2345	AMEX	PSR	Wed, Sep 12, 2018	83.65	83.65	83.44	83.44
2344	AMEX	PSR	Tue, Sep 11, 2018	83.53	83.53	83.43	83.43
2343	AMEX	PSR	Mon, Sep 10, 2018	83.88	83.88	83.47	83.47
2342	AMEX	PSR	Fri, Sep 7, 2018	83.02	83.02	83.02	83.02
2341	AMEX	PSR	Thu, Sep 6, 2018	84.05	84.05	84.05	84.05
2340	AMEX	PSR	Wed, Sep 5, 2018	83.66	83.89	83.66	83.89
2339	AMEX	PSR	Tue, Sep 4, 2018	84.27	84.27	83.75	83.75
2338	AMEX	PSR	Fri, Aug 31, 2018	84.06	84.22	84.05	84.10
2337	AMEX	PSR	Thu, Aug 30, 2018	84.09	84.14	83.97	84.14
2336	AMEX	PSR	Wed, Aug 29, 2018	84.57	84.57	84.25	84.35
2335	AMEX	PSR	Tue, Aug 28, 2018	83.16	83.92	83.16	83.92
2334	AMEX	PSR	Mon, Aug 27, 2018	83.03	83.15	83.00	83.09
2333	AMEX	PSR	Fri, Aug 24, 2018	83.13	83.50	83.13	83.41
2332	AMEX	PSR	Thu, Aug 23, 2018	83.64	83.64	83.05	83.09
2331	AMEX	PSR	Wed, Aug 22, 2018	83.29	83.29	83.10	83.24
2330	AMEX	PSR	Tue, Aug 21, 2018	83.69	83.76	83.54	83.76
2329	AMEX	PSR	Mon, Aug 20, 2018	84.47	84.67	84.47	84.67
2328	AMEX	PSR	Fri, Aug 17, 2018	84.24	84.29	84.22	84.29
2327	AMEX	PSR	Thu, Aug 16, 2018	83.27	83.52	83.27	83.47
2326	AMEX	PSR	Wed, Aug 15, 2018	83.02	83.02	82.06	82.79
2325	AMEX	PSR	Tue, Aug 14, 2018	82.46	82.46	82.20	82.29
2324	AMEX	PSR	Mon, Aug 13, 2018	81.68	81.82	81.68	81.76
2323	AMEX	PSR	Fri, Aug 10, 2018	82.28	82.28	81.88	81.90
2322	AMEX	PSR	Thu, Aug 9, 2018	82.62	82.62	82.55	82.55
2321	AMEX	PSR	Wed, Aug 8, 2018	82.62	82.62	82.51	82.51
2320	AMEX	PSR	Tue, Aug 7, 2018	82.73	82.87	82.67	82.86
2319	AMEX	PSR	Mon, Aug 6, 2018	83.01	83.21	82.94	83.04
2318	AMEX	PSR	Fri, Aug 3, 2018	82.74	83.06	82.74	83.04
2317	AMEX	PSR	Thu, Aug 2, 2018	82.51	82.53	82.51	82.53
2316	AMEX	PSR	Wed, Aug 1, 2018	81.75	82.10	81.51	82.10
2315	AMEX	PSR	Tue, Jul 31, 2018	80.46	82.28	80.46	82.23
2314	AMEX	PSR	Mon, Jul 30, 2018	80.51	80.59	80.51	80.59
2313	AMEX	PSR	Fri, Jul 27, 2018	81.89	81.89	80.46	80.60
2312	AMEX	PSR	Thu, Jul 26, 2018	81.32	81.36	81.32	81.36
2311	AMEX	PSR	Wed, Jul 25, 2018	0.00	0.00	0.00	80.48
2310	AMEX	PSR	Tue, Jul 24, 2018	80.31	80.56	79.99	80.48
2309	AMEX	PSR	Mon, Jul 23, 2018	80.71	80.95	80.50	80.80
2308	AMEX	PSR	Fri, Jul 20, 2018	81.01	81.05	81.01	81.05
2307	AMEX	PSR	Thu, Jul 19, 2018	81.91	81.93	81.85	81.92
2306	AMEX	PSR	Wed, Jul 18, 2018	82.03	82.03	80.56	80.96
2305	AMEX	PSR	Tue, Jul 17, 2018	81.99	82.02	81.21	81.21
2304	AMEX	PSR	Mon, Jul 16, 2018	81.98	81.98	81.48	81.89
2303	AMEX	PSR	Fri, Jul 13, 2018	82.46	82.46	82.46	82.46
2302	AMEX	PSR	Thu, Jul 12, 2018	0.00	0.00	0.00	82.59
2301	AMEX	PSR	Wed, Jul 11, 2018	0.00	0.00	0.00	82.59
2300	AMEX	PSR	Tue, Jul 10, 2018	82.61	82.61	82.59	82.59
2299	AMEX	PSR	Mon, Jul 9, 2018	83.55	83.55	82.24	82.24
2298	AMEX	PSR	Fri, Jul 6, 2018	82.90	83.01	82.90	83.01
2297	AMEX	PSR	Thu, Jul 5, 2018	81.86	82.45	81.86	82.40
2296	AMEX	PSR	Tue, Jul 3, 2018	0.00	0.00	0.00	80.78
2295	AMEX	PSR	Mon, Jul 2, 2018	81.61	81.61	80.35	80.78
2294	AMEX	PSR	Fri, Jun 29, 2018	81.18	81.94	81.18	81.84
2293	AMEX	PSR	Thu, Jun 28, 2018	81.14	81.61	80.81	81.60
2292	AMEX	PSR	Wed, Jun 27, 2018	81.06	81.34	81.06	81.34
2291	AMEX	PSR	Tue, Jun 26, 2018	80.08	81.07	79.93	81.07
2290	AMEX	PSR	Mon, Jun 25, 2018	80.59	80.59	80.56	80.56
2289	AMEX	PSR	Fri, Jun 22, 2018	0.00	0.00	0.00	80.13
2288	AMEX	PSR	Thu, Jun 21, 2018	80.00	80.13	80.00	80.13
2287	AMEX	PSR	Wed, Jun 20, 2018	79.75	79.84	79.75	79.81
2286	AMEX	PSR	Tue, Jun 19, 2018	79.31	79.31	78.94	78.94
2285	AMEX	PSR	Mon, Jun 18, 2018	0.00	0.00	0.00	79.61
2284	AMEX	PSR	Fri, Jun 15, 2018	80.10	80.10	80.05	80.05
2283	AMEX	PSR	Thu, Jun 14, 2018	79.66	79.66	79.66	79.66
2282	AMEX	PSR	Wed, Jun 13, 2018	80.87	80.87	78.85	78.93
2281	AMEX	PSR	Tue, Jun 12, 2018	80.22	80.70	80.22	80.50
2280	AMEX	PSR	Mon, Jun 11, 2018	79.99	80.05	79.99	80.05
2279	AMEX	PSR	Fri, Jun 8, 2018	80.30	80.30	80.07	80.18
2278	AMEX	PSR	Thu, Jun 7, 2018	80.05	80.12	79.96	79.96
2277	AMEX	PSR	Wed, Jun 6, 2018	79.70	79.96	79.64	79.92
2276	AMEX	PSR	Tue, Jun 5, 2018	80.20	80.45	79.80	79.97
2275	AMEX	PSR	Mon, Jun 4, 2018	79.83	79.83	79.83	79.83
2274	AMEX	PSR	Fri, Jun 1, 2018	79.16	79.16	79.16	79.16
2273	AMEX	PSR	Thu, May 31, 2018	79.59	79.59	79.13	79.13
2272	AMEX	PSR	Wed, May 30, 2018	78.53	78.53	78.53	78.53
2271	AMEX	PSR	Tue, May 29, 2018	78.11	78.11	78.11	78.11
2270	AMEX	PSR	Fri, May 25, 2018	78.17	78.17	77.92	78.04
2269	AMEX	PSR	Thu, May 24, 2018	77.59	77.59	77.53	77.53
2268	AMEX	PSR	Wed, May 23, 2018	77.67	78.04	77.66	77.96
2267	AMEX	PSR	Tue, May 22, 2018	76.98	77.18	76.98	77.16
2266	AMEX	PSR	Mon, May 21, 2018	76.73	77.13	76.15	77.06
2265	AMEX	PSR	Fri, May 18, 2018	76.59	76.59	76.04	76.20
2264	AMEX	PSR	Thu, May 17, 2018	76.38	76.38	76.22	76.22
2263	AMEX	PSR	Wed, May 16, 2018	76.55	76.55	76.49	76.49
2262	AMEX	PSR	Tue, May 15, 2018	77.37	77.37	76.80	76.85
2261	AMEX	PSR	Mon, May 14, 2018	78.43	78.43	77.90	77.90
2260	AMEX	PSR	Fri, May 11, 2018	79.26	79.26	78.91	78.91
2259	AMEX	PSR	Thu, May 10, 2018	78.99	79.08	78.99	79.08
2258	AMEX	PSR	Wed, May 9, 2018	78.11	78.51	78.11	78.51
2257	AMEX	PSR	Tue, May 8, 2018	78.54	78.54	77.81	77.81
2256	AMEX	PSR	Mon, May 7, 2018	78.17	78.27	78.17	78.20
2255	AMEX	PSR	Fri, May 4, 2018	77.62	77.62	77.62	77.62
2254	AMEX	PSR	Thu, May 3, 2018	77.32	77.34	77.22	77.22
2253	AMEX	PSR	Wed, May 2, 2018	77.20	77.29	77.20	77.25
2252	AMEX	PSR	Tue, May 1, 2018	76.91	76.91	76.91	76.91
2251	AMEX	PSR	Mon, Apr 30, 2018	77.18	77.18	77.06	77.06
2250	AMEX	PSR	Fri, Apr 27, 2018	75.69	77.22	75.69	77.22
2249	AMEX	PSR	Thu, Apr 26, 2018	76.19	76.44	76.19	76.24
2248	AMEX	PSR	Wed, Apr 25, 2018	76.02	76.02	74.87	75.19
2247	AMEX	PSR	Tue, Apr 24, 2018	0.00	0.00	0.00	75.04
2246	AMEX	PSR	Mon, Apr 23, 2018	75.30	75.30	74.87	75.04
2245	AMEX	PSR	Fri, Apr 20, 2018	75.54	75.54	75.00	75.00
2244	AMEX	PSR	Thu, Apr 19, 2018	75.64	75.74	75.25	75.74
2243	AMEX	PSR	Wed, Apr 18, 2018	76.60	77.20	76.60	76.94
2242	AMEX	PSR	Tue, Apr 17, 2018	77.30	77.30	76.81	76.81
2241	AMEX	PSR	Mon, Apr 16, 2018	75.75	76.25	75.75	76.24
2240	AMEX	PSR	Fri, Apr 13, 2018	75.38	75.62	75.34	75.42
2239	AMEX	PSR	Thu, Apr 12, 2018	74.93	75.22	74.93	75.22
2238	AMEX	PSR	Wed, Apr 11, 2018	75.86	76.24	75.86	76.22
2237	AMEX	PSR	Tue, Apr 10, 2018	75.84	75.84	75.84	75.84
2236	AMEX	PSR	Mon, Apr 9, 2018	76.09	76.62	76.09	76.21
2235	AMEX	PSR	Fri, Apr 6, 2018	76.56	76.56	75.99	75.99
2234	AMEX	PSR	Thu, Apr 5, 2018	0.00	0.00	0.00	76.91
2233	AMEX	PSR	Wed, Apr 4, 2018	76.78	76.91	76.78	76.91
2232	AMEX	PSR	Tue, Apr 3, 2018	75.64	75.96	75.39	75.73
2231	AMEX	PSR	Mon, Apr 2, 2018	75.70	75.70	75.60	75.60
2230	AMEX	PSR	Thu, Mar 29, 2018	76.70	76.84	76.51	76.51
2229	AMEX	PSR	Wed, Mar 28, 2018	76.65	76.67	76.49	76.66
2228	AMEX	PSR	Tue, Mar 27, 2018	75.35	75.90	75.32	75.32
2227	AMEX	PSR	Mon, Mar 26, 2018	74.60	74.83	74.60	74.83
2226	AMEX	PSR	Fri, Mar 23, 2018	0.00	0.00	0.00	76.30
2225	AMEX	PSR	Thu, Mar 22, 2018	76.39	76.39	76.30	76.30
2224	AMEX	PSR	Wed, Mar 21, 2018	0.00	0.00	0.00	76.16
2223	AMEX	PSR	Tue, Mar 20, 2018	76.44	76.44	76.14	76.16
2222	AMEX	PSR	Mon, Mar 19, 2018	76.14	76.35	75.93	76.35
2221	AMEX	PSR	Fri, Mar 16, 2018	77.04	77.21	77.04	77.18
2220	AMEX	PSR	Thu, Mar 15, 2018	77.00	77.00	77.00	77.00
2219	AMEX	PSR	Wed, Mar 14, 2018	76.80	76.81	76.80	76.81
2218	AMEX	PSR	Tue, Mar 13, 2018	0.00	0.00	0.00	76.53
2217	AMEX	PSR	Mon, Mar 12, 2018	76.57	76.57	76.53	76.53
2216	AMEX	PSR	Fri, Mar 9, 2018	75.75	75.75	75.75	75.75
2215	AMEX	PSR	Thu, Mar 8, 2018	75.47	75.80	75.47	75.66
2214	AMEX	PSR	Wed, Mar 7, 2018	74.99	75.42	74.99	75.24
2213	AMEX	PSR	Tue, Mar 6, 2018	74.79	74.85	74.79	74.85
2212	AMEX	PSR	Mon, Mar 5, 2018	73.90	74.70	73.90	74.70
2211	AMEX	PSR	Fri, Mar 2, 2018	73.42	73.42	73.36	73.39
2210	AMEX	PSR	Thu, Mar 1, 2018	74.00	74.00	73.89	73.89
2209	AMEX	PSR	Wed, Feb 28, 2018	74.64	74.87	74.64	74.87
2208	AMEX	PSR	Tue, Feb 27, 2018	74.31	74.83	74.31	74.78
2207	AMEX	PSR	Mon, Feb 26, 2018	76.18	76.18	75.58	75.62
2206	AMEX	PSR	Fri, Feb 23, 2018	75.27	75.57	75.27	75.57
2205	AMEX	PSR	Thu, Feb 22, 2018	74.75	74.75	74.50	74.50
2204	AMEX	PSR	Wed, Feb 21, 2018	74.58	74.58	73.71	73.71
2203	AMEX	PSR	Tue, Feb 20, 2018	75.69	75.69	75.10	75.10
2202	AMEX	PSR	Fri, Feb 16, 2018	75.39	76.02	75.26	76.01
2201	AMEX	PSR	Thu, Feb 15, 2018	74.91	75.34	74.63	75.24
2200	AMEX	PSR	Wed, Feb 14, 2018	73.92	74.50	73.92	74.43
2199	AMEX	PSR	Tue, Feb 13, 2018	74.36	75.12	74.11	75.03
2198	AMEX	PSR	Mon, Feb 12, 2018	74.00	74.43	73.93	74.43
2197	AMEX	PSR	Fri, Feb 9, 2018	73.38	74.29	72.60	74.23
2196	AMEX	PSR	Thu, Feb 8, 2018	75.29	75.29	73.78	73.78
2195	AMEX	PSR	Wed, Feb 7, 2018	75.27	75.40	74.81	74.81
2194	AMEX	PSR	Tue, Feb 6, 2018	73.70	75.39	73.70	74.58
2193	AMEX	PSR	Mon, Feb 5, 2018	77.73	77.76	76.33	76.33
2192	AMEX	PSR	Fri, Feb 2, 2018	77.50	77.83	76.85	77.21
2191	AMEX	PSR	Thu, Feb 1, 2018	80.02	80.02	78.21	78.21
2190	AMEX	PSR	Wed, Jan 31, 2018	0.00	0.00	0.00	78.10
2189	AMEX	PSR	Tue, Jan 30, 2018	78.10	78.10	78.10	78.10
2188	AMEX	PSR	Mon, Jan 29, 2018	78.98	78.98	78.98	78.98
2187	AMEX	PSR	Fri, Jan 26, 2018	79.28	79.32	79.28	79.32
2186	AMEX	PSR	Thu, Jan 25, 2018	79.27	79.27	79.27	79.27
2185	AMEX	PSR	Wed, Jan 24, 2018	79.56	79.58	79.56	79.58
2184	AMEX	PSR	Tue, Jan 23, 2018	79.10	80.10	79.10	80.10
2183	AMEX	PSR	Mon, Jan 22, 2018	78.47	78.82	78.47	78.82
2182	AMEX	PSR	Fri, Jan 19, 2018	77.92	78.16	77.92	78.16
2181	AMEX	PSR	Thu, Jan 18, 2018	77.83	77.92	77.58	77.69
2180	AMEX	PSR	Wed, Jan 17, 2018	78.54	78.54	78.54	78.54
2179	AMEX	PSR	Tue, Jan 16, 2018	79.91	79.91	78.11	78.11
2178	AMEX	PSR	Fri, Jan 12, 2018	78.20	78.20	77.61	77.87
2177	AMEX	PSR	Thu, Jan 11, 2018	78.36	78.36	78.28	78.34
2176	AMEX	PSR	Wed, Jan 10, 2018	79.28	79.28	78.54	78.71
2175	AMEX	PSR	Tue, Jan 9, 2018	80.05	80.06	79.79	79.79
2174	AMEX	PSR	Mon, Jan 8, 2018	80.05	80.83	80.05	80.83
2173	AMEX	PSR	Fri, Jan 5, 2018	80.85	80.85	80.01	80.20
2172	AMEX	PSR	Thu, Jan 4, 2018	80.84	80.84	80.09	80.09
2171	AMEX	PSR	Wed, Jan 3, 2018	81.52	81.52	81.29	81.33
2170	AMEX	PSR	Tue, Jan 2, 2018	81.71	81.84	81.46	81.73
2169	AMEX	PSR	Fri, Dec 29, 2017	82.08	82.13	82.04	82.06
2168	AMEX	PSR	Thu, Dec 28, 2017	81.83	81.83	81.79	81.82
2167	AMEX	PSR	Wed, Dec 27, 2017	0.00	0.00	0.00	81.35
2166	AMEX	PSR	Tue, Dec 26, 2017	81.35	81.35	81.35	81.35
2165	AMEX	PSR	Fri, Dec 22, 2017	80.25	80.71	80.25	80.71
2164	AMEX	PSR	Thu, Dec 21, 2017	80.93	80.93	80.31	80.31
2163	AMEX	PSR	Wed, Dec 20, 2017	81.23	81.23	81.00	81.00
2162	AMEX	PSR	Tue, Dec 19, 2017	83.05	83.05	81.49	81.49
2161	AMEX	PSR	Mon, Dec 18, 2017	83.05	83.14	83.02	83.10
2160	AMEX	PSR	Fri, Dec 15, 2017	82.86	82.86	82.62	82.70
2159	AMEX	PSR	Thu, Dec 14, 2017	82.76	82.76	82.74	82.74
2158	AMEX	PSR	Wed, Dec 13, 2017	82.62	82.62	82.42	82.42
2157	AMEX	PSR	Tue, Dec 12, 2017	82.00	82.45	82.00	82.27
2156	AMEX	PSR	Mon, Dec 11, 2017	81.11	81.96	81.11	81.96
2155	AMEX	PSR	Fri, Dec 8, 2017	0.00	0.00	0.00	81.58
2154	AMEX	PSR	Thu, Dec 7, 2017	81.33	81.58	81.33	81.58
2153	AMEX	PSR	Wed, Dec 6, 2017	81.26	81.26	80.96	81.24
2152	AMEX	PSR	Tue, Dec 5, 2017	81.58	81.58	81.58	81.58
2151	AMEX	PSR	Mon, Dec 4, 2017	0.00	0.00	0.00	82.17
2150	AMEX	PSR	Fri, Dec 1, 2017	82.56	82.56	82.03	82.17
2149	AMEX	PSR	Thu, Nov 30, 2017	82.29	82.29	82.29	82.29
2148	AMEX	PSR	Wed, Nov 29, 2017	0.00	0.00	0.00	82.39
2147	AMEX	PSR	Tue, Nov 28, 2017	82.60	82.60	82.39	82.39
2146	AMEX	PSR	Mon, Nov 27, 2017	83.00	83.00	83.00	83.00
2145	AMEX	PSR	Fri, Nov 24, 2017	83.07	83.07	83.07	83.07
2144	AMEX	PSR	Wed, Nov 22, 2017	82.92	82.92	82.92	82.92
2143	AMEX	PSR	Tue, Nov 21, 2017	82.76	82.88	82.76	82.88
2142	AMEX	PSR	Mon, Nov 20, 2017	82.70	82.70	82.41	82.41
2141	AMEX	PSR	Fri, Nov 17, 2017	83.00	83.00	82.70	82.70
2140	AMEX	PSR	Thu, Nov 16, 2017	83.00	83.00	83.00	83.00
2139	AMEX	PSR	Wed, Nov 15, 2017	82.93	82.99	82.91	82.91
2138	AMEX	PSR	Tue, Nov 14, 2017	0.00	0.00	0.00	83.33
2137	AMEX	PSR	Mon, Nov 13, 2017	83.31	83.51	83.31	83.33
2136	AMEX	PSR	Fri, Nov 10, 2017	83.71	83.71	83.08	83.08
2135	AMEX	PSR	Thu, Nov 9, 2017	0.00	0.00	0.00	83.17
2134	AMEX	PSR	Wed, Nov 8, 2017	83.11	83.17	83.11	83.17
2133	AMEX	PSR	Tue, Nov 7, 2017	82.19	82.76	82.19	82.52
2132	AMEX	PSR	Mon, Nov 6, 2017	81.10	81.88	81.10	81.88
2131	AMEX	PSR	Fri, Nov 3, 2017	80.83	80.83	80.83	80.83
2130	AMEX	PSR	Thu, Nov 2, 2017	80.69	80.89	80.67	80.89
2129	AMEX	PSR	Wed, Nov 1, 2017	80.17	80.19	80.17	80.19
2128	AMEX	PSR	Tue, Oct 31, 2017	80.03	80.14	79.61	80.14
2127	AMEX	PSR	Mon, Oct 30, 2017	0.00	0.00	0.00	79.59
2126	AMEX	PSR	Fri, Oct 27, 2017	78.91	79.59	78.91	79.59
2125	AMEX	PSR	Thu, Oct 26, 2017	79.38	79.40	79.38	79.40
2124	AMEX	PSR	Wed, Oct 25, 2017	79.40	79.57	79.40	79.57
2123	AMEX	PSR	Tue, Oct 24, 2017	79.97	80.15	79.72	79.72
2122	AMEX	PSR	Mon, Oct 23, 2017	80.84	80.84	80.16	80.16
2121	AMEX	PSR	Fri, Oct 20, 2017	80.53	80.53	80.50	80.50
2120	AMEX	PSR	Thu, Oct 19, 2017	80.85	80.85	80.85	80.85
2119	AMEX	PSR	Wed, Oct 18, 2017	81.02	81.02	80.71	80.71
2118	AMEX	PSR	Tue, Oct 17, 2017	80.76	80.92	80.76	80.88
2117	AMEX	PSR	Mon, Oct 16, 2017	0.00	0.00	0.00	81.22
2116	AMEX	PSR	Fri, Oct 13, 2017	81.59	81.59	81.20	81.22
2115	AMEX	PSR	Thu, Oct 12, 2017	80.65	80.89	80.65	80.89
2114	AMEX	PSR	Wed, Oct 11, 2017	0.00	0.00	0.00	80.11
2113	AMEX	PSR	Tue, Oct 10, 2017	80.05	80.11	80.05	80.11
2112	AMEX	PSR	Mon, Oct 9, 2017	0.00	0.00	0.00	79.62
2111	AMEX	PSR	Fri, Oct 6, 2017	79.56	79.62	79.56	79.62
2110	AMEX	PSR	Thu, Oct 5, 2017	80.05	80.05	80.01	80.01
2109	AMEX	PSR	Wed, Oct 4, 2017	79.36	79.66	79.36	79.66
2108	AMEX	PSR	Tue, Oct 3, 2017	0.00	0.00	0.00	78.99
2107	AMEX	PSR	Mon, Oct 2, 2017	79.01	79.22	78.99	78.99
2106	AMEX	PSR	Fri, Sep 29, 2017	0.00	0.00	0.00	78.89
2105	AMEX	PSR	Thu, Sep 28, 2017	78.85	78.95	78.81	78.89
2104	AMEX	PSR	Wed, Sep 27, 2017	78.51	78.51	78.42	78.42
2103	AMEX	PSR	Tue, Sep 26, 2017	79.13	79.28	79.13	79.28
2102	AMEX	PSR	Mon, Sep 25, 2017	79.32	79.32	79.12	79.12
2101	AMEX	PSR	Fri, Sep 22, 2017	79.09	79.09	79.09	79.09
2100	AMEX	PSR	Thu, Sep 21, 2017	79.48	79.57	79.48	79.57
2099	AMEX	PSR	Wed, Sep 20, 2017	80.08	80.08	79.90	79.90
2098	AMEX	PSR	Tue, Sep 19, 2017	80.11	80.11	80.00	80.00
2097	AMEX	PSR	Mon, Sep 18, 2017	80.65	80.65	80.54	80.59
2096	AMEX	PSR	Fri, Sep 15, 2017	80.74	81.13	80.74	81.13
2095	AMEX	PSR	Thu, Sep 14, 2017	80.59	80.59	80.56	80.59
2094	AMEX	PSR	Wed, Sep 13, 2017	80.18	80.18	80.02	80.02
2093	AMEX	PSR	Tue, Sep 12, 2017	80.64	80.64	80.64	80.64
2092	AMEX	PSR	Mon, Sep 11, 2017	81.33	81.33	81.31	81.31
2091	AMEX	PSR	Fri, Sep 8, 2017	80.80	80.95	80.80	80.89
2090	AMEX	PSR	Thu, Sep 7, 2017	80.87	80.87	80.87	80.87
2089	AMEX	PSR	Wed, Sep 6, 2017	80.56	80.56	80.33	80.33
2088	AMEX	PSR	Tue, Sep 5, 2017	80.57	80.57	79.88	79.90
2087	AMEX	PSR	Fri, Sep 1, 2017	80.49	80.58	80.36	80.36
2086	AMEX	PSR	Thu, Aug 31, 2017	80.24	80.24	80.11	80.11
2085	AMEX	PSR	Wed, Aug 30, 2017	79.20	79.68	79.20	79.68
2084	AMEX	PSR	Tue, Aug 29, 2017	79.33	79.33	79.20	79.23
2083	AMEX	PSR	Mon, Aug 28, 2017	79.72	79.75	79.16	79.32
2082	AMEX	PSR	Fri, Aug 25, 2017	79.91	79.91	79.91	79.91
2081	AMEX	PSR	Thu, Aug 24, 2017	80.00	80.00	79.46	79.46
2080	AMEX	PSR	Wed, Aug 23, 2017	79.60	79.60	79.60	79.60
2079	AMEX	PSR	Tue, Aug 22, 2017	0.00	0.00	0.00	78.27
2078	AMEX	PSR	Mon, Aug 21, 2017	0.00	0.00	0.00	78.27
2077	AMEX	PSR	Fri, Aug 18, 2017	78.13	78.36	78.13	78.27
2076	AMEX	PSR	Thu, Aug 17, 2017	79.39	79.39	79.27	79.27
2075	AMEX	PSR	Wed, Aug 16, 2017	79.55	79.55	79.55	79.55
2074	AMEX	PSR	Tue, Aug 15, 2017	79.73	79.73	78.85	78.91
2073	AMEX	PSR	Mon, Aug 14, 2017	79.01	79.52	79.01	79.52
2072	AMEX	PSR	Fri, Aug 11, 2017	0.00	0.00	0.00	78.57
2071	AMEX	PSR	Thu, Aug 10, 2017	79.26	79.26	78.57	78.57
2070	AMEX	PSR	Wed, Aug 9, 2017	78.97	79.00	78.90	78.97
2069	AMEX	PSR	Tue, Aug 8, 2017	79.00	79.08	78.99	79.08
2068	AMEX	PSR	Mon, Aug 7, 2017	0.00	0.00	0.00	79.55
2067	AMEX	PSR	Fri, Aug 4, 2017	79.55	79.55	79.55	79.55
2066	AMEX	PSR	Thu, Aug 3, 2017	79.63	79.69	79.62	79.62
2065	AMEX	PSR	Wed, Aug 2, 2017	79.72	79.72	79.72	79.72
2064	AMEX	PSR	Tue, Aug 1, 2017	79.88	79.88	79.44	79.85
2063	AMEX	PSR	Mon, Jul 31, 2017	80.12	80.12	79.28	79.43
2062	AMEX	PSR	Fri, Jul 28, 2017	80.17	80.17	79.84	79.84
2061	AMEX	PSR	Thu, Jul 27, 2017	79.41	80.03	79.41	80.03
2060	AMEX	PSR	Wed, Jul 26, 2017	79.71	80.08	79.71	80.08
2059	AMEX	PSR	Tue, Jul 25, 2017	79.12	79.26	79.12	79.26
2058	AMEX	PSR	Mon, Jul 24, 2017	79.18	79.20	79.16	79.16
2057	AMEX	PSR	Fri, Jul 21, 2017	79.50	79.54	79.14	79.14
2056	AMEX	PSR	Thu, Jul 20, 2017	79.57	79.61	79.47	79.47
2055	AMEX	PSR	Wed, Jul 19, 2017	78.94	78.94	78.94	78.94
2054	AMEX	PSR	Tue, Jul 18, 2017	78.98	78.98	78.98	78.98
2053	AMEX	PSR	Mon, Jul 17, 2017	78.98	78.98	78.81	78.81
2052	AMEX	PSR	Fri, Jul 14, 2017	78.61	78.66	78.61	78.66
2051	AMEX	PSR	Thu, Jul 13, 2017	77.83	77.83	77.83	77.83
2050	AMEX	PSR	Wed, Jul 12, 2017	77.99	77.99	77.83	77.83
2049	AMEX	PSR	Tue, Jul 11, 2017	76.77	76.77	76.61	76.61
2048	AMEX	PSR	Mon, Jul 10, 2017	76.99	76.99	76.99	76.99
2047	AMEX	PSR	Fri, Jul 7, 2017	77.83	77.83	77.78	77.81
2046	AMEX	PSR	Thu, Jul 6, 2017	78.99	78.99	77.75	77.75
2045	AMEX	PSR	Wed, Jul 5, 2017	79.11	79.11	78.84	78.84
2044	AMEX	PSR	Mon, Jul 3, 2017	79.58	79.58	79.45	79.52
2043	AMEX	PSR	Fri, Jun 30, 2017	0.00	0.00	0.00	79.82
2042	AMEX	PSR	Thu, Jun 29, 2017	79.82	79.82	79.82	79.82
2041	AMEX	PSR	Wed, Jun 28, 2017	79.92	80.08	79.92	79.94
2040	AMEX	PSR	Tue, Jun 27, 2017	80.23	80.40	80.23	80.40
2039	AMEX	PSR	Mon, Jun 26, 2017	0.00	0.00	0.00	80.00
2038	AMEX	PSR	Fri, Jun 23, 2017	80.00	80.00	80.00	80.00
2037	AMEX	PSR	Thu, Jun 22, 2017	79.73	79.73	79.73	79.73
2036	AMEX	PSR	Wed, Jun 21, 2017	79.12	79.71	79.12	79.71
2035	AMEX	PSR	Tue, Jun 20, 2017	79.72	79.79	79.43	79.43
2034	AMEX	PSR	Mon, Jun 19, 2017	79.54	79.98	79.54	79.77
2033	AMEX	PSR	Fri, Jun 16, 2017	79.92	79.92	79.86	79.86
2032	AMEX	PSR	Thu, Jun 15, 2017	0.00	0.00	0.00	79.64
2031	AMEX	PSR	Wed, Jun 14, 2017	79.64	79.64	79.64	79.64
2030	AMEX	PSR	Tue, Jun 13, 2017	78.98	79.22	78.98	79.22
2029	AMEX	PSR	Mon, Jun 12, 2017	79.09	79.09	79.09	79.09
2028	AMEX	PSR	Fri, Jun 9, 2017	78.40	78.40	78.40	78.40
2027	AMEX	PSR	Thu, Jun 8, 2017	78.34	78.34	78.00	78.00
2026	AMEX	PSR	Wed, Jun 7, 2017	78.19	78.19	78.19	78.19
2025	AMEX	PSR	Tue, Jun 6, 2017	78.14	78.17	78.14	78.17
2024	AMEX	PSR	Mon, Jun 5, 2017	78.36	78.36	78.36	78.36
2023	AMEX	PSR	Fri, Jun 2, 2017	78.00	78.64	78.00	78.62
2022	AMEX	PSR	Thu, Jun 1, 2017	77.50	77.79	77.50	77.79
2021	AMEX	PSR	Wed, May 31, 2017	77.86	77.86	77.44	77.51
2020	AMEX	PSR	Tue, May 30, 2017	77.70	77.82	77.70	77.78
2019	AMEX	PSR	Fri, May 26, 2017	77.65	77.65	77.65	77.65
2018	AMEX	PSR	Thu, May 25, 2017	78.58	78.58	78.58	78.58
2017	AMEX	PSR	Wed, May 24, 2017	77.93	78.05	77.93	78.05
2016	AMEX	PSR	Tue, May 23, 2017	0.00	0.00	0.00	77.29
2015	AMEX	PSR	Mon, May 22, 2017	0.00	0.00	0.00	77.29
2014	AMEX	PSR	Fri, May 19, 2017	77.29	77.29	77.29	77.29
2013	AMEX	PSR	Thu, May 18, 2017	75.89	76.46	75.89	76.46
2012	AMEX	PSR	Wed, May 17, 2017	76.31	76.70	76.18	76.70
2011	AMEX	PSR	Tue, May 16, 2017	76.29	76.29	76.29	76.29
2010	AMEX	PSR	Mon, May 15, 2017	76.49	76.50	76.47	76.48
2009	AMEX	PSR	Fri, May 12, 2017	76.07	76.12	76.03	76.03
2008	AMEX	PSR	Thu, May 11, 2017	0.00	0.00	0.00	76.16
2007	AMEX	PSR	Wed, May 10, 2017	0.00	0.00	0.00	76.16
2006	AMEX	PSR	Tue, May 9, 2017	76.22	76.22	76.16	76.16
2005	AMEX	PSR	Mon, May 8, 2017	76.81	76.81	76.39	76.39
2004	AMEX	PSR	Fri, May 5, 2017	76.80	76.80	76.77	76.77
2003	AMEX	PSR	Thu, May 4, 2017	76.41	76.55	76.41	76.55
2002	AMEX	PSR	Wed, May 3, 2017	77.69	77.69	76.65	76.80
2001	AMEX	PSR	Tue, May 2, 2017	77.65	77.78	77.65	77.77
2000	AMEX	PSR	Mon, May 1, 2017	76.91	76.91	76.91	76.91
1999	AMEX	PSR	Fri, Apr 28, 2017	76.86	76.96	76.86	76.96
1998	AMEX	PSR	Thu, Apr 27, 2017	77.78	77.92	77.78	77.83
1997	AMEX	PSR	Wed, Apr 26, 2017	0.00	0.00	0.00	78.32
1996	AMEX	PSR	Tue, Apr 25, 2017	78.29	78.42	78.12	78.32
1995	AMEX	PSR	Mon, Apr 24, 2017	77.69	77.98	77.69	77.98
1994	AMEX	PSR	Fri, Apr 21, 2017	79.17	79.17	78.89	78.89
1993	AMEX	PSR	Thu, Apr 20, 2017	79.21	79.21	79.20	79.20
1992	AMEX	PSR	Wed, Apr 19, 2017	79.19	79.19	79.12	79.18
1991	AMEX	PSR	Tue, Apr 18, 2017	79.28	79.32	79.28	79.32
1990	AMEX	PSR	Mon, Apr 17, 2017	78.68	78.94	78.68	78.75
1989	AMEX	PSR	Thu, Apr 13, 2017	0.00	0.00	0.00	78.49
1988	AMEX	PSR	Wed, Apr 12, 2017	78.50	78.53	78.48	78.49
1987	AMEX	PSR	Tue, Apr 11, 2017	78.38	78.46	78.38	78.46
1986	AMEX	PSR	Mon, Apr 10, 2017	78.07	78.20	78.07	78.09
1985	AMEX	PSR	Fri, Apr 7, 2017	77.83	77.83	77.63	77.64
1984	AMEX	PSR	Thu, Apr 6, 2017	77.50	77.50	77.50	77.50
1983	AMEX	PSR	Wed, Apr 5, 2017	77.41	77.41	77.12	77.12
1982	AMEX	PSR	Tue, Apr 4, 2017	77.11	77.44	77.03	77.03
1981	AMEX	PSR	Mon, Apr 3, 2017	76.89	77.00	76.89	76.94
1980	AMEX	PSR	Fri, Mar 31, 2017	76.72	76.86	76.72	76.86
1979	AMEX	PSR	Thu, Mar 30, 2017	76.53	76.53	76.53	76.53
1978	AMEX	PSR	Wed, Mar 29, 2017	76.06	76.38	76.00	76.38
1977	AMEX	PSR	Tue, Mar 28, 2017	75.50	75.50	75.50	75.50
1976	AMEX	PSR	Mon, Mar 27, 2017	76.35	76.37	75.62	75.62
1975	AMEX	PSR	Fri, Mar 24, 2017	0.00	0.00	0.00	76.82
1974	AMEX	PSR	Thu, Mar 23, 2017	76.79	76.82	76.79	76.82
1973	AMEX	PSR	Wed, Mar 22, 2017	75.79	75.79	75.12	75.47
1972	AMEX	PSR	Tue, Mar 21, 2017	76.34	76.34	75.83	75.88
1971	AMEX	PSR	Mon, Mar 20, 2017	76.04	76.05	76.04	76.05
1970	AMEX	PSR	Fri, Mar 17, 2017	76.13	76.13	76.10	76.10
1969	AMEX	PSR	Thu, Mar 16, 2017	75.73	75.82	75.64	75.80
1968	AMEX	PSR	Wed, Mar 15, 2017	75.05	75.19	75.02	75.19
1967	AMEX	PSR	Tue, Mar 14, 2017	74.22	74.44	74.22	74.44
1966	AMEX	PSR	Mon, Mar 13, 2017	74.57	74.62	74.52	74.62
1965	AMEX	PSR	Fri, Mar 10, 2017	74.13	74.37	74.13	74.37
1964	AMEX	PSR	Thu, Mar 9, 2017	75.18	75.18	74.46	74.46
1963	AMEX	PSR	Wed, Mar 8, 2017	0.00	0.00	0.00	76.67
1962	AMEX	PSR	Tue, Mar 7, 2017	76.66	76.67	76.42	76.67
1961	AMEX	PSR	Mon, Mar 6, 2017	76.83	76.99	76.75	76.99
1960	AMEX	PSR	Fri, Mar 3, 2017	77.05	77.05	77.05	77.05
1959	AMEX	PSR	Thu, Mar 2, 2017	77.48	77.48	77.48	77.48
1958	AMEX	PSR	Wed, Mar 1, 2017	77.74	78.35	77.74	78.35
1957	AMEX	PSR	Tue, Feb 28, 2017	78.28	78.31	78.28	78.31
1956	AMEX	PSR	Mon, Feb 27, 2017	0.00	0.00	0.00	77.66
1955	AMEX	PSR	Fri, Feb 24, 2017	0.00	0.00	0.00	77.66
1954	AMEX	PSR	Thu, Feb 23, 2017	77.66	77.66	77.66	77.66
1953	AMEX	PSR	Wed, Feb 22, 2017	77.13	77.13	77.13	77.13
1952	AMEX	PSR	Tue, Feb 21, 2017	77.62	77.62	77.55	77.55
1951	AMEX	PSR	Fri, Feb 17, 2017	76.33	76.33	76.33	76.33
1950	AMEX	PSR	Thu, Feb 16, 2017	75.91	76.45	75.91	76.43
1949	AMEX	PSR	Wed, Feb 15, 2017	75.64	76.02	75.64	75.99
1948	AMEX	PSR	Tue, Feb 14, 2017	76.01	76.05	76.01	76.05
1947	AMEX	PSR	Mon, Feb 13, 2017	76.69	76.69	76.34	76.48
1946	AMEX	PSR	Fri, Feb 10, 2017	75.83	76.27	75.83	76.27
1945	AMEX	PSR	Thu, Feb 9, 2017	75.67	75.77	75.67	75.77
1944	AMEX	PSR	Wed, Feb 8, 2017	75.38	75.58	75.18	75.58
1943	AMEX	PSR	Tue, Feb 7, 2017	75.15	75.20	75.02	75.02
1942	AMEX	PSR	Mon, Feb 6, 2017	75.66	75.66	74.99	75.01
1941	AMEX	PSR	Fri, Feb 3, 2017	78.49	78.49	75.25	75.25
1940	AMEX	PSR	Thu, Feb 2, 2017	74.69	74.88	74.46	74.85
1939	AMEX	PSR	Wed, Feb 1, 2017	75.01	75.01	75.01	75.01
1938	AMEX	PSR	Tue, Jan 31, 2017	75.00	75.44	75.00	75.44
1937	AMEX	PSR	Mon, Jan 30, 2017	74.39	74.39	74.39	74.39
1936	AMEX	PSR	Fri, Jan 27, 2017	75.65	75.65	74.80	74.82
1935	AMEX	PSR	Thu, Jan 26, 2017	75.79	75.86	75.79	75.83
1934	AMEX	PSR	Wed, Jan 25, 2017	75.90	75.90	75.90	75.90
1933	AMEX	PSR	Tue, Jan 24, 2017	76.47	76.47	76.25	76.29
1932	AMEX	PSR	Mon, Jan 23, 2017	75.96	76.18	75.95	76.18
1931	AMEX	PSR	Fri, Jan 20, 2017	75.39	75.62	75.39	75.62
1930	AMEX	PSR	Thu, Jan 19, 2017	75.16	75.16	75.11	75.11
1929	AMEX	PSR	Wed, Jan 18, 2017	75.95	75.97	75.89	75.97
1928	AMEX	PSR	Tue, Jan 17, 2017	75.70	75.82	75.62	75.82
1927	AMEX	PSR	Fri, Jan 13, 2017	75.06	75.22	75.06	75.22
1926	AMEX	PSR	Thu, Jan 12, 2017	74.97	75.22	74.97	75.22
1925	AMEX	PSR	Wed, Jan 11, 2017	75.67	75.67	74.92	74.92
1924	AMEX	PSR	Tue, Jan 10, 2017	0.00	0.00	0.00	75.98
1923	AMEX	PSR	Mon, Jan 9, 2017	76.39	76.39	75.96	75.98
1922	AMEX	PSR	Fri, Jan 6, 2017	76.58	76.67	76.54	76.67
1921	AMEX	PSR	Thu, Jan 5, 2017	76.55	76.59	76.47	76.59
1920	AMEX	PSR	Wed, Jan 4, 2017	76.46	76.46	76.46	76.46
1919	AMEX	PSR	Tue, Jan 3, 2017	74.89	75.16	74.89	75.03
1918	AMEX	PSR	Fri, Dec 30, 2016	0.00	0.00	0.00	73.40
1917	AMEX	PSR	Thu, Dec 29, 2016	0.00	0.00	0.00	73.40
1916	AMEX	PSR	Wed, Dec 28, 2016	73.48	73.66	73.35	73.40
1915	AMEX	PSR	Tue, Dec 27, 2016	74.10	74.25	74.10	74.10
1914	AMEX	PSR	Fri, Dec 23, 2016	73.59	73.83	73.59	73.83
1913	AMEX	PSR	Thu, Dec 22, 2016	73.52	73.52	73.11	73.50
1912	AMEX	PSR	Wed, Dec 21, 2016	74.61	74.87	74.23	74.23
1911	AMEX	PSR	Tue, Dec 20, 2016	74.37	75.05	74.37	74.56
1910	AMEX	PSR	Mon, Dec 19, 2016	74.24	74.70	74.24	74.52
1909	AMEX	PSR	Fri, Dec 16, 2016	73.91	73.91	73.91	73.91
1908	AMEX	PSR	Thu, Dec 15, 2016	74.77	75.05	74.77	73.36
1907	AMEX	PSR	Wed, Dec 14, 2016	75.41	75.49	75.41	75.44
1906	AMEX	PSR	Tue, Dec 13, 2016	76.91	76.91	76.28	76.30
1905	AMEX	PSR	Mon, Dec 12, 2016	0.00	0.00	0.00	76.14
1904	AMEX	PSR	Fri, Dec 9, 2016	76.31	76.31	76.01	76.14
1903	AMEX	PSR	Thu, Dec 8, 2016	76.19	76.19	76.06	76.06
1902	AMEX	PSR	Wed, Dec 7, 2016	75.20	75.46	75.20	75.44
1901	AMEX	PSR	Tue, Dec 6, 2016	74.23	74.39	74.21	74.21
1900	AMEX	PSR	Mon, Dec 5, 2016	73.55	73.86	73.55	73.86
1899	AMEX	PSR	Fri, Dec 2, 2016	73.63	73.63	73.63	73.63
1898	AMEX	PSR	Thu, Dec 1, 2016	73.26	73.26	73.26	73.26
1897	AMEX	PSR	Wed, Nov 30, 2016	73.72	74.07	73.72	74.05
1896	AMEX	PSR	Tue, Nov 29, 2016	74.80	74.82	74.54	74.59
1895	AMEX	PSR	Mon, Nov 28, 2016	0.00	0.00	0.00	73.14
1894	AMEX	PSR	Fri, Nov 25, 2016	0.00	0.00	0.00	73.14
1893	AMEX	PSR	Wed, Nov 23, 2016	73.20	73.20	72.88	73.14
1892	AMEX	PSR	Tue, Nov 22, 2016	72.92	72.92	72.92	72.92
1891	AMEX	PSR	Mon, Nov 21, 2016	72.93	72.93	72.80	72.80
1890	AMEX	PSR	Fri, Nov 18, 2016	72.34	72.58	72.32	72.58
1889	AMEX	PSR	Thu, Nov 17, 2016	72.88	72.99	72.34	72.44
1888	AMEX	PSR	Wed, Nov 16, 2016	72.47	72.96	72.47	72.96
1887	AMEX	PSR	Tue, Nov 15, 2016	73.70	73.80	73.04	73.04
1886	AMEX	PSR	Mon, Nov 14, 2016	0.00	0.00	0.00	71.96
1885	AMEX	PSR	Fri, Nov 11, 2016	72.55	72.55	71.90	71.96
1884	AMEX	PSR	Thu, Nov 10, 2016	71.34	71.34	71.34	71.34
1883	AMEX	PSR	Wed, Nov 9, 2016	71.29	73.24	71.29	73.24
1882	AMEX	PSR	Tue, Nov 8, 2016	74.27	74.38	74.27	74.38
1881	AMEX	PSR	Mon, Nov 7, 2016	74.07	74.07	74.07	74.07
1880	AMEX	PSR	Fri, Nov 4, 2016	72.24	72.98	72.24	72.98
1879	AMEX	PSR	Thu, Nov 3, 2016	72.66	72.66	72.66	72.66
1878	AMEX	PSR	Wed, Nov 2, 2016	73.14	73.25	72.95	72.96
1877	AMEX	PSR	Tue, Nov 1, 2016	74.74	74.74	74.33	74.33
1876	AMEX	PSR	Mon, Oct 31, 2016	75.19	75.19	75.19	75.19
1875	AMEX	PSR	Fri, Oct 28, 2016	74.68	74.68	74.21	74.21
1874	AMEX	PSR	Thu, Oct 27, 2016	74.36	74.36	74.36	74.36
1873	AMEX	PSR	Wed, Oct 26, 2016	0.00	0.00	0.00	76.92
1872	AMEX	PSR	Tue, Oct 25, 2016	76.89	76.92	76.89	76.92
1871	AMEX	PSR	Mon, Oct 24, 2016	76.91	77.14	76.90	77.14
1870	AMEX	PSR	Fri, Oct 21, 2016	77.01	77.01	77.01	77.01
1869	AMEX	PSR	Thu, Oct 20, 2016	77.08	77.10	77.04	77.04
1868	AMEX	PSR	Wed, Oct 19, 2016	0.00	0.00	0.00	76.80
1867	AMEX	PSR	Tue, Oct 18, 2016	0.00	0.00	0.00	76.80
1866	AMEX	PSR	Mon, Oct 17, 2016	76.86	77.00	76.80	76.80
1865	AMEX	PSR	Fri, Oct 14, 2016	0.00	0.00	0.00	75.25
1864	AMEX	PSR	Thu, Oct 13, 2016	0.00	0.00	0.00	75.25
1863	AMEX	PSR	Wed, Oct 12, 2016	0.00	0.00	0.00	75.25
1862	AMEX	PSR	Tue, Oct 11, 2016	75.56	75.58	75.25	75.25
1861	AMEX	PSR	Mon, Oct 10, 2016	75.81	75.97	75.81	75.97
1860	AMEX	PSR	Fri, Oct 7, 2016	75.35	75.35	75.35	75.35
1859	AMEX	PSR	Thu, Oct 6, 2016	0.00	0.00	0.00	75.44
1858	AMEX	PSR	Wed, Oct 5, 2016	75.80	75.88	75.44	75.44
1857	AMEX	PSR	Tue, Oct 4, 2016	77.60	77.60	76.99	76.99
1856	AMEX	PSR	Mon, Oct 3, 2016	78.80	78.80	78.15	78.15
1855	AMEX	PSR	Fri, Sep 30, 2016	79.65	79.65	79.65	79.65
1854	AMEX	PSR	Thu, Sep 29, 2016	80.61	80.61	80.18	80.18
1853	AMEX	PSR	Wed, Sep 28, 2016	80.35	80.35	80.35	80.35
1852	AMEX	PSR	Tue, Sep 27, 2016	80.72	80.72	80.48	80.48
1851	AMEX	PSR	Mon, Sep 26, 2016	80.63	80.90	80.63	80.90
1850	AMEX	PSR	Fri, Sep 23, 2016	80.92	80.92	80.92	80.92
1849	AMEX	PSR	Thu, Sep 22, 2016	79.05	80.30	79.05	80.30
1848	AMEX	PSR	Wed, Sep 21, 2016	78.16	78.68	77.43	78.68
1847	AMEX	PSR	Tue, Sep 20, 2016	0.00	0.00	0.00	78.21
1846	AMEX	PSR	Mon, Sep 19, 2016	78.21	78.21	78.21	78.21
1845	AMEX	PSR	Fri, Sep 16, 2016	77.49	77.49	77.49	77.49
1844	AMEX	PSR	Thu, Sep 15, 2016	77.60	77.82	77.60	77.49
1843	AMEX	PSR	Wed, Sep 14, 2016	77.67	77.69	77.54	77.69
1842	AMEX	PSR	Tue, Sep 13, 2016	78.57	78.57	77.35	77.77
1841	AMEX	PSR	Mon, Sep 12, 2016	78.51	79.80	78.51	79.80
1840	AMEX	PSR	Fri, Sep 9, 2016	78.63	78.95	78.51	78.95
1839	AMEX	PSR	Thu, Sep 8, 2016	0.00	0.00	0.00	82.02
1838	AMEX	PSR	Wed, Sep 7, 2016	0.00	0.00	0.00	82.02
1837	AMEX	PSR	Tue, Sep 6, 2016	81.60	82.02	81.60	82.02
1836	AMEX	PSR	Fri, Sep 2, 2016	81.40	81.40	81.25	81.25
1835	AMEX	PSR	Thu, Sep 1, 2016	80.51	80.57	80.51	80.54
1834	AMEX	PSR	Wed, Aug 31, 2016	80.56	80.89	80.52	80.61
1833	AMEX	PSR	Tue, Aug 30, 2016	81.12	81.12	80.20	80.66
1832	AMEX	PSR	Mon, Aug 29, 2016	80.97	80.97	80.97	80.97
1831	AMEX	PSR	Fri, Aug 26, 2016	80.83	80.83	80.21	80.21
1830	AMEX	PSR	Thu, Aug 25, 2016	80.93	80.93	80.90	80.90
1829	AMEX	PSR	Wed, Aug 24, 2016	80.59	80.59	80.23	80.53
1828	AMEX	PSR	Tue, Aug 23, 2016	80.96	80.96	80.96	80.96
1827	AMEX	PSR	Mon, Aug 22, 2016	80.40	80.40	80.40	80.40
1826	AMEX	PSR	Fri, Aug 19, 2016	80.26	80.34	80.17	80.34
1825	AMEX	PSR	Thu, Aug 18, 2016	81.16	81.16	80.71	80.71
1824	AMEX	PSR	Wed, Aug 17, 2016	80.60	80.60	80.60	80.60
1823	AMEX	PSR	Tue, Aug 16, 2016	80.94	80.94	80.82	80.82
1822	AMEX	PSR	Mon, Aug 15, 2016	81.77	81.78	81.60	81.65
1821	AMEX	PSR	Fri, Aug 12, 2016	81.52	81.52	81.52	81.52
1820	AMEX	PSR	Thu, Aug 11, 2016	81.41	81.45	81.21	81.45
1819	AMEX	PSR	Wed, Aug 10, 2016	82.42	82.42	82.20	82.20
1818	AMEX	PSR	Tue, Aug 9, 2016	81.90	81.93	81.90	81.93
1817	AMEX	PSR	Mon, Aug 8, 2016	81.73	81.73	81.73	81.73
1816	AMEX	PSR	Fri, Aug 5, 2016	81.83	81.91	81.69	81.69
1815	AMEX	PSR	Thu, Aug 4, 2016	81.93	81.93	81.78	81.78
1814	AMEX	PSR	Wed, Aug 3, 2016	82.07	82.19	82.04	82.04
1813	AMEX	PSR	Tue, Aug 2, 2016	82.65	82.65	82.46	82.56
1812	AMEX	PSR	Mon, Aug 1, 2016	83.62	83.62	83.54	83.54
1811	AMEX	PSR	Fri, Jul 29, 2016	83.21	83.41	83.21	83.39
1810	AMEX	PSR	Thu, Jul 28, 2016	82.51	82.51	82.51	82.51
1809	AMEX	PSR	Wed, Jul 27, 2016	81.67	81.74	81.48	81.74
1808	AMEX	PSR	Tue, Jul 26, 2016	82.20	82.28	82.20	82.24
1807	AMEX	PSR	Mon, Jul 25, 2016	82.41	82.70	82.41	82.70
1806	AMEX	PSR	Fri, Jul 22, 2016	81.93	81.93	81.93	81.93
1805	AMEX	PSR	Thu, Jul 21, 2016	81.60	81.96	81.60	81.88
1804	AMEX	PSR	Wed, Jul 20, 2016	81.47	81.47	81.47	81.47
1803	AMEX	PSR	Tue, Jul 19, 2016	81.47	81.47	81.47	81.47
1802	AMEX	PSR	Mon, Jul 18, 2016	81.75	81.75	81.35	81.47
1801	AMEX	PSR	Fri, Jul 15, 2016	81.45	81.45	81.45	81.45
1800	AMEX	PSR	Thu, Jul 14, 2016	83.01	83.01	81.16	81.45
1799	AMEX	PSR	Wed, Jul 13, 2016	81.50	81.94	81.50	81.84
1798	AMEX	PSR	Tue, Jul 12, 2016	81.49	81.52	81.27	81.52
1797	AMEX	PSR	Mon, Jul 11, 2016	81.05	81.43	81.05	81.40
1796	AMEX	PSR	Fri, Jul 8, 2016	79.77	80.91	79.77	80.79
1795	AMEX	PSR	Thu, Jul 7, 2016	79.49	79.50	79.33	79.40
1794	AMEX	PSR	Wed, Jul 6, 2016	80.02	80.20	80.02	80.20
1793	AMEX	PSR	Tue, Jul 5, 2016	80.28	80.30	80.25	80.25
1792	AMEX	PSR	Fri, Jul 1, 2016	80.48	80.48	80.48	80.48
1791	AMEX	PSR	Thu, Jun 30, 2016	79.40	79.70	78.87	79.68
1790	AMEX	PSR	Wed, Jun 29, 2016	78.78	79.03	78.78	79.03
1789	AMEX	PSR	Tue, Jun 28, 2016	77.32	77.69	77.32	77.63
1788	AMEX	PSR	Mon, Jun 27, 2016	75.93	75.93	75.93	75.93
1787	AMEX	PSR	Fri, Jun 24, 2016	76.50	76.52	76.25	76.50
1786	AMEX	PSR	Thu, Jun 23, 2016	76.44	77.18	76.42	77.18
1785	AMEX	PSR	Wed, Jun 22, 2016	76.90	76.90	76.72	76.80
1784	AMEX	PSR	Tue, Jun 21, 2016	76.90	77.06	76.90	76.98
1783	AMEX	PSR	Mon, Jun 20, 2016	76.87	76.87	76.87	76.87
1782	AMEX	PSR	Fri, Jun 17, 2016	76.10	76.50	75.93	76.50
1781	AMEX	PSR	Thu, Jun 16, 2016	76.32	76.32	76.32	76.06
1780	AMEX	PSR	Wed, Jun 15, 2016	76.32	76.32	76.32	76.32
1779	AMEX	PSR	Tue, Jun 14, 2016	75.85	75.95	75.59	75.59
1778	AMEX	PSR	Mon, Jun 13, 2016	76.11	76.11	76.11	76.11
1777	AMEX	PSR	Fri, Jun 10, 2016	76.24	76.24	75.91	76.11
1776	AMEX	PSR	Thu, Jun 9, 2016	76.38	76.38	76.38	76.38
1775	AMEX	PSR	Wed, Jun 8, 2016	76.14	76.14	76.14	76.14
1774	AMEX	PSR	Tue, Jun 7, 2016	76.14	76.14	76.14	76.14
1773	AMEX	PSR	Mon, Jun 6, 2016	75.40	75.66	75.40	75.66
1772	AMEX	PSR	Fri, Jun 3, 2016	75.85	75.92	75.85	75.88
1771	AMEX	PSR	Thu, Jun 2, 2016	75.23	75.23	75.23	75.23
1770	AMEX	PSR	Wed, Jun 1, 2016	75.65	75.65	75.01	75.23
1769	AMEX	PSR	Tue, May 31, 2016	75.25	75.35	75.16	75.35
1768	AMEX	PSR	Fri, May 27, 2016	75.44	75.44	75.28	75.28
1767	AMEX	PSR	Thu, May 26, 2016	74.94	75.06	74.94	75.06
1766	AMEX	PSR	Wed, May 25, 2016	74.97	74.97	74.97	74.97
1765	AMEX	PSR	Tue, May 24, 2016	74.83	74.83	74.61	74.65
1764	AMEX	PSR	Mon, May 23, 2016	73.78	73.78	73.78	73.78
1763	AMEX	PSR	Fri, May 20, 2016	73.78	73.78	73.78	73.78
1762	AMEX	PSR	Thu, May 19, 2016	73.57	73.57	73.57	73.57
1761	AMEX	PSR	Wed, May 18, 2016	74.44	74.59	73.56	73.56
1760	AMEX	PSR	Tue, May 17, 2016	75.74	75.74	75.30	75.30
1759	AMEX	PSR	Mon, May 16, 2016	76.45	76.62	76.33	76.33
1758	AMEX	PSR	Fri, May 13, 2016	75.74	75.74	75.52	75.66
1757	AMEX	PSR	Thu, May 12, 2016	76.11	76.11	76.11	76.11
1756	AMEX	PSR	Wed, May 11, 2016	76.13	76.13	76.11	76.11
1755	AMEX	PSR	Tue, May 10, 2016	77.63	77.63	77.40	77.48
1754	AMEX	PSR	Mon, May 9, 2016	77.41	77.56	77.41	77.56
1753	AMEX	PSR	Fri, May 6, 2016	75.72	76.77	75.72	76.73
1752	AMEX	PSR	Thu, May 5, 2016	75.40	75.40	75.40	75.40
1751	AMEX	PSR	Wed, May 4, 2016	75.40	75.40	75.40	75.40
1750	AMEX	PSR	Tue, May 3, 2016	74.60	74.92	74.59	74.92
1749	AMEX	PSR	Mon, May 2, 2016	74.74	74.74	74.74	74.74
1748	AMEX	PSR	Fri, Apr 29, 2016	73.58	73.58	73.22	73.22
1747	AMEX	PSR	Thu, Apr 28, 2016	74.81	74.81	74.81	74.81
1746	AMEX	PSR	Wed, Apr 27, 2016	74.42	74.44	74.42	74.44
1745	AMEX	PSR	Tue, Apr 26, 2016	73.86	73.86	73.86	73.86
1744	AMEX	PSR	Mon, Apr 25, 2016	73.99	73.99	73.86	73.86
1743	AMEX	PSR	Fri, Apr 22, 2016	73.27	73.46	73.27	73.46
1742	AMEX	PSR	Thu, Apr 21, 2016	73.00	73.18	73.00	73.04
1741	AMEX	PSR	Wed, Apr 20, 2016	74.84	74.85	74.31	74.31
1740	AMEX	PSR	Tue, Apr 19, 2016	75.03	75.03	75.03	75.03
1739	AMEX	PSR	Mon, Apr 18, 2016	74.78	75.18	74.77	75.03
1738	AMEX	PSR	Fri, Apr 15, 2016	75.05	75.05	74.86	74.86
1737	AMEX	PSR	Thu, Apr 14, 2016	74.69	74.69	74.69	74.69
1736	AMEX	PSR	Wed, Apr 13, 2016	75.75	75.75	74.69	74.69
1735	AMEX	PSR	Tue, Apr 12, 2016	74.81	74.81	74.81	74.81
1734	AMEX	PSR	Mon, Apr 11, 2016	75.38	75.38	74.68	74.73
1733	AMEX	PSR	Fri, Apr 8, 2016	74.76	74.87	74.68	74.68
1732	AMEX	PSR	Thu, Apr 7, 2016	74.03	74.03	74.03	74.03
1731	AMEX	PSR	Wed, Apr 6, 2016	74.40	74.40	74.35	74.35
1730	AMEX	PSR	Tue, Apr 5, 2016	74.84	74.84	74.84	74.49
1729	AMEX	PSR	Mon, Apr 4, 2016	75.05	75.12	74.84	74.84
1728	AMEX	PSR	Fri, Apr 1, 2016	74.93	75.06	74.93	75.02
1727	AMEX	PSR	Thu, Mar 31, 2016	74.62	74.62	74.62	75.06
1726	AMEX	PSR	Wed, Mar 30, 2016	74.82	74.82	74.74	74.74
1725	AMEX	PSR	Tue, Mar 29, 2016	74.50	74.50	74.50	74.50
1724	AMEX	PSR	Mon, Mar 28, 2016	72.76	73.37	72.76	73.37
1723	AMEX	PSR	Thu, Mar 24, 2016	72.06	72.21	72.05	72.11
1722	AMEX	PSR	Wed, Mar 23, 2016	72.74	72.74	72.67	72.67
1721	AMEX	PSR	Tue, Mar 22, 2016	73.14	73.15	73.14	73.15
1720	AMEX	PSR	Mon, Mar 21, 2016	72.99	73.01	72.99	73.01
1719	AMEX	PSR	Fri, Mar 18, 2016	73.70	73.70	73.70	73.70
1718	AMEX	PSR	Thu, Mar 17, 2016	73.80	74.00	73.80	73.61
1717	AMEX	PSR	Wed, Mar 16, 2016	72.38	72.38	72.19	72.19
1716	AMEX	PSR	Tue, Mar 15, 2016	71.90	71.90	71.90	72.32
1715	AMEX	PSR	Mon, Mar 14, 2016	71.90	71.90	71.90	71.90
1714	AMEX	PSR	Fri, Mar 11, 2016	70.66	70.66	70.66	71.90
1713	AMEX	PSR	Thu, Mar 10, 2016	70.27	70.66	70.27	70.66
1712	AMEX	PSR	Wed, Mar 9, 2016	71.12	71.12	71.12	70.84
1711	AMEX	PSR	Tue, Mar 8, 2016	71.03	71.03	70.65	70.65
1710	AMEX	PSR	Mon, Mar 7, 2016	70.81	70.81	70.81	70.81
1709	AMEX	PSR	Fri, Mar 4, 2016	70.81	70.81	70.81	70.81
1708	AMEX	PSR	Thu, Mar 3, 2016	70.64	70.64	70.64	70.81
1707	AMEX	PSR	Wed, Mar 2, 2016	69.68	69.68	69.68	70.64
1706	AMEX	PSR	Tue, Mar 1, 2016	68.62	68.62	68.62	69.68
1705	AMEX	PSR	Mon, Feb 29, 2016	68.62	68.62	68.62	68.62
1704	AMEX	PSR	Fri, Feb 26, 2016	69.26	69.26	69.26	68.96
1703	AMEX	PSR	Thu, Feb 25, 2016	68.83	69.06	68.83	69.06
1702	AMEX	PSR	Wed, Feb 24, 2016	67.18	67.73	67.18	67.73
1701	AMEX	PSR	Tue, Feb 23, 2016	67.99	67.99	67.99	67.99
1700	AMEX	PSR	Mon, Feb 22, 2016	65.82	68.14	65.82	68.14
1699	AMEX	PSR	Fri, Feb 19, 2016	67.08	67.08	67.08	67.08
1698	AMEX	PSR	Thu, Feb 18, 2016	66.26	67.08	66.26	67.08
1697	AMEX	PSR	Wed, Feb 17, 2016	66.58	66.59	66.46	66.59
1696	AMEX	PSR	Tue, Feb 16, 2016	65.57	65.57	65.57	65.57
1695	AMEX	PSR	Fri, Feb 12, 2016	63.90	63.90	63.90	63.90
1694	AMEX	PSR	Thu, Feb 11, 2016	63.89	63.90	63.89	63.90
1693	AMEX	PSR	Wed, Feb 10, 2016	65.32	65.32	65.32	65.32
1692	AMEX	PSR	Tue, Feb 9, 2016	64.31	64.65	64.15	64.15
1691	AMEX	PSR	Mon, Feb 8, 2016	66.47	66.47	64.55	65.35
1690	AMEX	PSR	Fri, Feb 5, 2016	69.03	69.03	68.01	68.01
1689	AMEX	PSR	Thu, Feb 4, 2016	68.85	68.85	68.85	68.85
1688	AMEX	PSR	Wed, Feb 3, 2016	68.85	68.85	68.85	68.85
1687	AMEX	PSR	Tue, Feb 2, 2016	69.86	69.86	68.85	68.85
1686	AMEX	PSR	Mon, Feb 1, 2016	68.96	68.96	68.96	68.96
1685	AMEX	PSR	Fri, Jan 29, 2016	68.96	68.96	68.96	68.96
1684	AMEX	PSR	Thu, Jan 28, 2016	68.96	68.96	68.96	68.96
1683	AMEX	PSR	Wed, Jan 27, 2016	69.41	69.41	68.51	68.56
1682	AMEX	PSR	Tue, Jan 26, 2016	69.27	69.89	69.27	69.89
1681	AMEX	PSR	Mon, Jan 25, 2016	68.96	69.00	68.54	68.54
1680	AMEX	PSR	Fri, Jan 22, 2016	68.59	69.02	68.59	69.02
1679	AMEX	PSR	Thu, Jan 21, 2016	67.45	67.45	67.45	67.45
1678	AMEX	PSR	Wed, Jan 20, 2016	66.25	66.47	66.25	66.47
1677	AMEX	PSR	Tue, Jan 19, 2016	68.71	68.71	68.47	68.70
1676	AMEX	PSR	Fri, Jan 15, 2016	68.25	68.25	68.25	68.25
1675	AMEX	PSR	Thu, Jan 14, 2016	68.79	69.39	68.79	69.39
1674	AMEX	PSR	Wed, Jan 13, 2016	70.45	70.45	70.14	70.18
1673	AMEX	PSR	Tue, Jan 12, 2016	70.49	70.49	69.92	70.25
1672	AMEX	PSR	Mon, Jan 11, 2016	70.57	70.91	70.57	70.91
1671	AMEX	PSR	Fri, Jan 8, 2016	72.25	72.25	70.65	70.81
1670	AMEX	PSR	Thu, Jan 7, 2016	71.55	71.55	71.23	71.23
1669	AMEX	PSR	Wed, Jan 6, 2016	72.67	72.67	72.04	72.12
1668	AMEX	PSR	Tue, Jan 5, 2016	72.44	72.87	72.29	72.87
1667	AMEX	PSR	Mon, Jan 4, 2016	72.16	72.16	71.02	71.57
1666	AMEX	PSR	Thu, Dec 31, 2015	73.84	73.84	72.75	72.75
1665	AMEX	PSR	Wed, Dec 30, 2015	73.52	73.59	73.15	73.16
1664	AMEX	PSR	Tue, Dec 29, 2015	73.36	73.59	73.28	73.34
1663	AMEX	PSR	Mon, Dec 28, 2015	72.37	72.83	72.37	72.83
1662	AMEX	PSR	Thu, Dec 24, 2015	73.09	73.09	73.09	73.09
1661	AMEX	PSR	Wed, Dec 23, 2015	72.69	73.09	72.69	73.09
1660	AMEX	PSR	Tue, Dec 22, 2015	72.59	72.72	72.58	72.70
1659	AMEX	PSR	Mon, Dec 21, 2015	71.86	72.01	71.86	71.97
1658	AMEX	PSR	Fri, Dec 18, 2015	72.10	72.14	72.08	72.14
1657	AMEX	PSR	Thu, Dec 17, 2015	73.53	73.53	73.53	73.53
1656	AMEX	PSR	Wed, Dec 16, 2015	72.99	73.15	72.99	73.06
1655	AMEX	PSR	Tue, Dec 15, 2015	71.40	71.40	71.40	71.40
1654	AMEX	PSR	Mon, Dec 14, 2015	71.40	71.40	71.40	71.40
1653	AMEX	PSR	Fri, Dec 11, 2015	71.02	71.63	70.96	71.27
1652	AMEX	PSR	Thu, Dec 10, 2015	72.42	72.42	71.63	71.63
1651	AMEX	PSR	Wed, Dec 9, 2015	72.20	72.20	72.02	72.09
1650	AMEX	PSR	Tue, Dec 8, 2015	72.65	72.89	72.65	72.89
1649	AMEX	PSR	Mon, Dec 7, 2015	72.64	72.69	72.64	72.69
1648	AMEX	PSR	Fri, Dec 4, 2015	72.61	72.61	72.55	72.55
1647	AMEX	PSR	Thu, Dec 3, 2015	72.06	72.06	72.06	72.06
1646	AMEX	PSR	Wed, Dec 2, 2015	73.36	73.36	73.36	73.36
1645	AMEX	PSR	Tue, Dec 1, 2015	73.98	73.99	73.98	73.99
1644	AMEX	PSR	Mon, Nov 30, 2015	73.11	73.11	73.11	73.11
1643	AMEX	PSR	Fri, Nov 27, 2015	73.40	73.40	73.40	73.40
1642	AMEX	PSR	Wed, Nov 25, 2015	72.93	73.11	72.93	73.11
1641	AMEX	PSR	Mon, Nov 23, 2015	73.62	73.62	73.40	73.40
1640	AMEX	PSR	Fri, Nov 20, 2015	73.23	73.25	73.23	73.25
1639	AMEX	PSR	Thu, Nov 19, 2015	72.70	72.70	72.56	72.60
1638	AMEX	PSR	Wed, Nov 18, 2015	71.57	72.02	71.57	72.02
1637	AMEX	PSR	Tue, Nov 17, 2015	71.61	71.72	71.61	71.72
1636	AMEX	PSR	Mon, Nov 16, 2015	70.74	71.19	70.74	71.19
1635	AMEX	PSR	Fri, Nov 13, 2015	71.20	71.46	71.09	71.09
1634	AMEX	PSR	Wed, Nov 11, 2015	71.79	71.79	71.79	71.79
1633	AMEX	PSR	Tue, Nov 10, 2015	71.19	71.64	71.19	71.64
1632	AMEX	PSR	Mon, Nov 9, 2015	71.55	71.55	71.20	71.20
1631	AMEX	PSR	Fri, Nov 6, 2015	73.30	73.30	71.59	71.59
1630	AMEX	PSR	Thu, Nov 5, 2015	73.84	74.31	73.71	74.28
1629	AMEX	PSR	Wed, Nov 4, 2015	74.03	74.03	73.94	73.94
1628	AMEX	PSR	Tue, Nov 3, 2015	74.59	74.59	74.59	74.59
1627	AMEX	PSR	Mon, Nov 2, 2015	73.67	74.42	73.67	74.42
1626	AMEX	PSR	Fri, Oct 30, 2015	73.61	73.61	73.42	73.42
1625	AMEX	PSR	Thu, Oct 29, 2015	73.65	73.73	73.65	73.73
1624	AMEX	PSR	Wed, Oct 28, 2015	74.05	74.05	73.56	73.56
1623	AMEX	PSR	Tue, Oct 27, 2015	73.53	73.60	73.50	73.60
1622	AMEX	PSR	Mon, Oct 26, 2015	73.57	73.61	73.57	73.61
1621	AMEX	PSR	Fri, Oct 23, 2015	74.53	74.53	73.65	73.65
1620	AMEX	PSR	Thu, Oct 22, 2015	73.78	74.40	73.78	74.40
1619	AMEX	PSR	Wed, Oct 21, 2015	74.08	74.08	73.73	73.73
1618	AMEX	PSR	Tue, Oct 20, 2015	73.92	73.92	73.92	73.92
1617	AMEX	PSR	Mon, Oct 19, 2015	73.49	73.49	73.49	73.49
1616	AMEX	PSR	Fri, Oct 16, 2015	73.01	73.01	72.95	72.95
1615	AMEX	PSR	Thu, Oct 15, 2015	71.50	71.98	71.50	71.98
1614	AMEX	PSR	Wed, Oct 14, 2015	72.00	72.00	71.52	71.52
1613	AMEX	PSR	Tue, Oct 13, 2015	72.98	73.64	71.92	72.03
1612	AMEX	PSR	Mon, Oct 12, 2015	72.89	72.89	72.52	72.52
1611	AMEX	PSR	Fri, Oct 9, 2015	72.10	72.10	72.05	72.05
1610	AMEX	PSR	Thu, Oct 8, 2015	71.96	71.96	71.96	71.96
1609	AMEX	PSR	Wed, Oct 7, 2015	71.46	71.46	71.46	71.46
1608	AMEX	PSR	Tue, Oct 6, 2015	70.88	71.00	70.87	70.95
1607	AMEX	PSR	Mon, Oct 5, 2015	70.50	71.04	70.50	71.03
1606	AMEX	PSR	Fri, Oct 2, 2015	68.77	69.88	68.55	69.88
1605	AMEX	PSR	Thu, Oct 1, 2015	67.81	69.22	67.81	69.10
1604	AMEX	PSR	Mon, Sep 28, 2015	67.70	67.70	67.27	67.65
1603	AMEX	PSR	Fri, Sep 25, 2015	68.71	68.71	68.71	68.71
1602	AMEX	PSR	Wed, Sep 23, 2015	68.94	68.94	68.63	68.63
1601	AMEX	PSR	Tue, Sep 22, 2015	68.60	68.67	68.60	68.67
1600	AMEX	PSR	Mon, Sep 21, 2015	69.55	69.55	69.55	69.55
1599	AMEX	PSR	Fri, Sep 18, 2015	69.20	69.56	69.09	69.40
1598	AMEX	PSR	Thu, Sep 17, 2015	68.86	68.86	68.86	68.86
1597	AMEX	PSR	Wed, Sep 16, 2015	68.22	68.22	68.22	68.22
1596	AMEX	PSR	Tue, Sep 15, 2015	67.49	67.49	67.49	67.49
1595	AMEX	PSR	Mon, Sep 14, 2015	67.40	67.41	67.21	67.24
1594	AMEX	PSR	Fri, Sep 11, 2015	67.04	67.04	67.04	67.04
1593	AMEX	PSR	Wed, Sep 9, 2015	66.90	66.91	66.37	66.39
1592	AMEX	PSR	Tue, Sep 8, 2015	66.61	66.88	66.34	66.88
1591	AMEX	PSR	Thu, Sep 3, 2015	67.04	67.19	66.94	67.19
1590	AMEX	PSR	Tue, Sep 1, 2015	66.72	66.72	66.72	66.72
1589	AMEX	PSR	Mon, Aug 31, 2015	68.22	68.23	68.22	68.22
1588	AMEX	PSR	Fri, Aug 28, 2015	68.71	68.87	68.71	68.87
1587	AMEX	PSR	Thu, Aug 27, 2015	69.35	69.35	68.41	69.02
1586	AMEX	PSR	Wed, Aug 26, 2015	67.00	67.67	66.53	67.48
1585	AMEX	PSR	Tue, Aug 25, 2015	69.80	69.80	65.99	66.01
1584	AMEX	PSR	Mon, Aug 24, 2015	72.32	72.32	69.37	69.37
1583	AMEX	PSR	Fri, Aug 21, 2015	71.60	71.94	71.60	71.89
1582	AMEX	PSR	Thu, Aug 20, 2015	72.68	72.72	72.68	72.72
1581	AMEX	PSR	Tue, Aug 18, 2015	73.05	73.28	73.05	73.28
1580	AMEX	PSR	Mon, Aug 17, 2015	72.41	73.07	72.41	73.00
1579	AMEX	PSR	Thu, Aug 13, 2015	72.00	72.00	72.00	72.00
1578	AMEX	PSR	Wed, Aug 12, 2015	71.91	71.91	71.43	71.52
1577	AMEX	PSR	Tue, Aug 11, 2015	71.56	71.92	71.56	71.92
1576	AMEX	PSR	Mon, Aug 10, 2015	71.50	71.50	71.50	71.50
1575	AMEX	PSR	Fri, Aug 7, 2015	71.52	71.74	71.52	71.74
1574	AMEX	PSR	Thu, Aug 6, 2015	71.08	71.08	71.08	71.08
1573	AMEX	PSR	Wed, Aug 5, 2015	71.34	71.34	71.26	71.27
1572	AMEX	PSR	Mon, Aug 3, 2015	72.03	72.03	72.03	72.03
1571	AMEX	PSR	Fri, Jul 31, 2015	72.00	72.00	71.61	71.61
1570	AMEX	PSR	Thu, Jul 30, 2015	71.07	71.15	71.07	71.15
1569	AMEX	PSR	Wed, Jul 29, 2015	70.66	71.27	70.66	71.27
1568	AMEX	PSR	Tue, Jul 28, 2015	71.11	71.20	70.98	70.98
1567	AMEX	PSR	Thu, Jul 23, 2015	70.62	70.62	70.54	70.56
1566	AMEX	PSR	Wed, Jul 22, 2015	71.46	71.46	71.46	71.46
1565	AMEX	PSR	Tue, Jul 21, 2015	71.40	71.40	71.21	71.23
1564	AMEX	PSR	Mon, Jul 20, 2015	71.31	71.31	71.31	71.31
1563	AMEX	PSR	Fri, Jul 17, 2015	71.25	71.25	71.21	71.21
1562	AMEX	PSR	Thu, Jul 16, 2015	71.20	71.49	71.20	71.45
1561	AMEX	PSR	Wed, Jul 15, 2015	70.48	70.79	70.48	70.79
1560	AMEX	PSR	Tue, Jul 14, 2015	70.54	70.86	70.54	70.80
1559	AMEX	PSR	Mon, Jul 13, 2015	70.62	70.62	70.36	70.36
1558	AMEX	PSR	Fri, Jul 10, 2015	70.40	70.40	70.40	70.40
1557	AMEX	PSR	Thu, Jul 9, 2015	70.50	70.50	69.95	69.95
1556	AMEX	PSR	Wed, Jul 8, 2015	70.31	70.31	70.08	70.16
1555	AMEX	PSR	Tue, Jul 7, 2015	70.35	70.66	70.35	70.50
1554	AMEX	PSR	Mon, Jul 6, 2015	69.30	69.30	69.20	69.20
1553	AMEX	PSR	Thu, Jul 2, 2015	68.80	69.24	68.80	69.24
1552	AMEX	PSR	Wed, Jul 1, 2015	69.86	69.86	68.12	68.27
1551	AMEX	PSR	Tue, Jun 30, 2015	68.06	68.19	68.00	68.19
1550	AMEX	PSR	Mon, Jun 29, 2015	68.66	69.30	68.66	68.86
1549	AMEX	PSR	Fri, Jun 26, 2015	68.50	68.95	68.50	68.95
1548	AMEX	PSR	Thu, Jun 25, 2015	68.64	68.64	68.64	68.64
1547	AMEX	PSR	Tue, Jun 23, 2015	70.13	70.13	69.61	69.62
1546	AMEX	PSR	Mon, Jun 22, 2015	70.70	70.75	70.21	70.21
1545	AMEX	PSR	Fri, Jun 19, 2015	70.76	70.84	70.76	70.82
1544	AMEX	PSR	Wed, Jun 17, 2015	69.77	70.41	69.67	70.41
1543	AMEX	PSR	Tue, Jun 16, 2015	69.92	69.92	69.81	69.81
1542	AMEX	PSR	Mon, Jun 15, 2015	69.29	69.29	69.29	69.29
1541	AMEX	PSR	Fri, Jun 12, 2015	69.75	69.75	69.75	69.75
1540	AMEX	PSR	Thu, Jun 11, 2015	69.70	69.91	69.70	69.71
1539	AMEX	PSR	Wed, Jun 10, 2015	68.67	69.72	68.67	69.42
1538	AMEX	PSR	Tue, Jun 9, 2015	68.87	68.87	68.67	68.68
1537	AMEX	PSR	Mon, Jun 8, 2015	69.63	69.63	69.47	69.56
1536	AMEX	PSR	Fri, Jun 5, 2015	69.77	69.81	69.65	69.65
1535	AMEX	PSR	Thu, Jun 4, 2015	70.32	70.32	70.11	70.11
1534	AMEX	PSR	Wed, Jun 3, 2015	70.75	70.75	70.10	70.10
1533	AMEX	PSR	Tue, Jun 2, 2015	71.10	71.26	71.10	71.26
1532	AMEX	PSR	Mon, Jun 1, 2015	70.94	71.79	70.81	71.76
1531	AMEX	PSR	Fri, May 29, 2015	71.94	71.94	70.98	71.02
1530	AMEX	PSR	Thu, May 28, 2015	71.64	71.71	71.34	71.71
1529	AMEX	PSR	Wed, May 27, 2015	71.27	71.78	71.27	71.78
1528	AMEX	PSR	Fri, May 22, 2015	71.65	71.82	71.62	71.62
1527	AMEX	PSR	Thu, May 21, 2015	71.96	71.96	71.49	71.49
1526	AMEX	PSR	Wed, May 20, 2015	72.12	72.14	72.12	72.14
1525	AMEX	PSR	Tue, May 19, 2015	72.16	72.28	72.16	72.28
1524	AMEX	PSR	Mon, May 18, 2015	72.30	72.30	72.30	72.30
1523	AMEX	PSR	Fri, May 15, 2015	72.17	72.41	72.17	72.41
1522	AMEX	PSR	Thu, May 14, 2015	70.63	71.64	70.63	71.64
1521	AMEX	PSR	Wed, May 13, 2015	70.82	70.82	70.45	70.45
1520	AMEX	PSR	Tue, May 12, 2015	70.23	71.27	69.97	71.15
1519	AMEX	PSR	Mon, May 11, 2015	72.08	72.08	72.08	72.08
1518	AMEX	PSR	Fri, May 8, 2015	71.73	72.55	71.73	72.14
1517	AMEX	PSR	Thu, May 7, 2015	70.80	71.10	70.80	71.10
1516	AMEX	PSR	Wed, May 6, 2015	70.09	70.09	69.72	69.72
1515	AMEX	PSR	Tue, May 5, 2015	71.24	71.24	69.93	70.08
1514	AMEX	PSR	Mon, May 4, 2015	71.76	72.00	71.65	71.70
1513	AMEX	PSR	Fri, May 1, 2015	71.30	71.83	71.30	71.61
1512	AMEX	PSR	Thu, Apr 30, 2015	71.50	71.50	71.24	71.24
1511	AMEX	PSR	Wed, Apr 29, 2015	72.86	72.86	72.08	72.22
1510	AMEX	PSR	Tue, Apr 28, 2015	73.61	73.61	73.30	73.30
1509	AMEX	PSR	Mon, Apr 27, 2015	74.41	74.41	73.68	73.68
1508	AMEX	PSR	Fri, Apr 24, 2015	74.21	74.21	74.18	74.19
1507	AMEX	PSR	Thu, Apr 23, 2015	73.57	73.57	73.57	73.57
1506	AMEX	PSR	Wed, Apr 22, 2015	73.55	73.68	73.37	73.44
1505	AMEX	PSR	Tue, Apr 21, 2015	73.73	73.96	73.42	73.45
1504	AMEX	PSR	Mon, Apr 20, 2015	73.40	73.47	73.23	73.39
1503	AMEX	PSR	Fri, Apr 17, 2015	73.59	73.59	72.83	72.83
1502	AMEX	PSR	Thu, Apr 16, 2015	73.00	73.69	73.00	73.59
1501	AMEX	PSR	Wed, Apr 15, 2015	73.62	73.62	73.62	73.62
1500	AMEX	PSR	Tue, Apr 14, 2015	74.07	74.07	73.93	73.99
1499	AMEX	PSR	Mon, Apr 13, 2015	74.10	74.10	73.78	73.78
1498	AMEX	PSR	Fri, Apr 10, 2015	73.86	73.86	73.83	73.83
1497	AMEX	PSR	Thu, Apr 9, 2015	75.64	75.64	73.83	73.83
1496	AMEX	PSR	Wed, Apr 8, 2015	75.66	75.67	75.31	75.32
1495	AMEX	PSR	Tue, Apr 7, 2015	76.07	76.25	75.47	75.47
1494	AMEX	PSR	Mon, Apr 6, 2015	75.85	76.68	75.85	76.56
1493	AMEX	PSR	Thu, Apr 2, 2015	75.81	75.94	75.81	75.94
1492	AMEX	PSR	Wed, Apr 1, 2015	75.02	75.14	74.88	75.14
1491	AMEX	PSR	Tue, Mar 31, 2015	76.02	76.02	75.17	75.17
1490	AMEX	PSR	Mon, Mar 30, 2015	75.40	75.72	75.36	75.72
1489	AMEX	PSR	Fri, Mar 27, 2015	74.97	74.97	74.64	74.64
1488	AMEX	PSR	Thu, Mar 26, 2015	75.14	75.14	74.45	75.02
1487	AMEX	PSR	Wed, Mar 25, 2015	75.31	75.31	75.31	75.31
1486	AMEX	PSR	Mon, Mar 23, 2015	76.97	77.67	76.97	77.22
1485	AMEX	PSR	Fri, Mar 20, 2015	76.34	77.48	75.86	77.48
1484	AMEX	PSR	Thu, Mar 19, 2015	75.76	75.97	75.75	75.97
1483	AMEX	PSR	Wed, Mar 18, 2015	74.00	74.00	74.00	74.00
1482	AMEX	PSR	Tue, Mar 17, 2015	74.25	74.25	74.05	74.11
1481	AMEX	PSR	Mon, Mar 16, 2015	73.45	74.66	73.45	74.36
1480	AMEX	PSR	Fri, Mar 13, 2015	73.46	73.51	73.22	73.29
1479	AMEX	PSR	Thu, Mar 12, 2015	73.51	73.77	73.17	73.77
1478	AMEX	PSR	Wed, Mar 11, 2015	72.53	72.63	72.52	72.52
1477	AMEX	PSR	Tue, Mar 10, 2015	72.53	72.57	72.26	72.47
1476	AMEX	PSR	Mon, Mar 9, 2015	72.31	72.67	72.31	72.67
1475	AMEX	PSR	Fri, Mar 6, 2015	72.03	72.03	71.73	71.76
1474	AMEX	PSR	Thu, Mar 5, 2015	76.41	76.41	74.42	74.57
1473	AMEX	PSR	Wed, Mar 4, 2015	74.46	74.46	74.21	74.21
1472	AMEX	PSR	Tue, Mar 3, 2015	74.65	75.00	74.59	74.98
1471	AMEX	PSR	Mon, Mar 2, 2015	74.61	75.40	74.61	74.96
1470	AMEX	PSR	Fri, Feb 27, 2015	74.20	74.87	74.20	74.87
1469	AMEX	PSR	Thu, Feb 26, 2015	74.70	74.70	74.03	74.26
1468	AMEX	PSR	Wed, Feb 25, 2015	75.02	75.04	74.68	74.70
1467	AMEX	PSR	Tue, Feb 24, 2015	76.04	76.04	74.45	74.62
1466	AMEX	PSR	Mon, Feb 23, 2015	76.03	76.12	75.89	76.12
1465	AMEX	PSR	Fri, Feb 20, 2015	75.11	75.74	75.08	75.51
1464	AMEX	PSR	Thu, Feb 19, 2015	76.00	76.00	74.95	75.00
1463	AMEX	PSR	Wed, Feb 18, 2015	76.34	76.34	75.60	76.19
1462	AMEX	PSR	Tue, Feb 17, 2015	76.23	76.85	76.01	76.01
1461	AMEX	PSR	Fri, Feb 13, 2015	76.19	76.21	76.19	76.21
1460	AMEX	PSR	Thu, Feb 12, 2015	76.74	76.88	75.93	76.88
1459	AMEX	PSR	Wed, Feb 11, 2015	76.23	76.24	75.30	75.72
1458	AMEX	PSR	Tue, Feb 10, 2015	76.19	76.19	76.19	76.19
1457	AMEX	PSR	Mon, Feb 9, 2015	76.31	76.31	75.93	75.93
1456	AMEX	PSR	Fri, Feb 6, 2015	77.74	77.74	76.33	76.34
1455	AMEX	PSR	Thu, Feb 5, 2015	78.23	78.28	78.23	78.28
1454	AMEX	PSR	Wed, Feb 4, 2015	77.77	77.81	77.46	77.74
1453	AMEX	PSR	Tue, Feb 3, 2015	76.74	77.56	76.58	77.56
1452	AMEX	PSR	Mon, Feb 2, 2015	76.24	76.35	76.24	76.35
1451	AMEX	PSR	Fri, Jan 30, 2015	78.54	78.54	77.51	77.53
1450	AMEX	PSR	Thu, Jan 29, 2015	78.29	78.81	78.05	78.81
1449	AMEX	PSR	Wed, Jan 28, 2015	79.27	79.27	78.58	78.58
1448	AMEX	PSR	Tue, Jan 27, 2015	79.34	79.54	79.14	79.42
1447	AMEX	PSR	Mon, Jan 26, 2015	78.75	79.37	78.42	79.09
1446	AMEX	PSR	Fri, Jan 23, 2015	78.85	79.05	78.40	78.49
1445	AMEX	PSR	Thu, Jan 22, 2015	78.21	78.53	78.09	78.52
1444	AMEX	PSR	Wed, Jan 21, 2015	77.16	77.45	77.16	77.40
1443	AMEX	PSR	Tue, Jan 20, 2015	78.63	78.63	77.25	77.49
1442	AMEX	PSR	Fri, Jan 16, 2015	77.22	77.60	77.13	77.58
1441	AMEX	PSR	Thu, Jan 15, 2015	77.46	77.86	77.21	77.35
1440	AMEX	PSR	Wed, Jan 14, 2015	76.67	77.35	76.67	77.35
1439	AMEX	PSR	Tue, Jan 13, 2015	76.41	76.51	76.41	76.51
1438	AMEX	PSR	Mon, Jan 12, 2015	76.58	76.89	76.58	76.89
1437	AMEX	PSR	Fri, Jan 9, 2015	76.22	76.59	75.90	76.59
1436	AMEX	PSR	Thu, Jan 8, 2015	75.96	76.35	75.96	76.23
1435	AMEX	PSR	Wed, Jan 7, 2015	76.94	76.94	75.40	75.84
1434	AMEX	PSR	Tue, Jan 6, 2015	74.77	74.92	74.77	74.85
1433	AMEX	PSR	Mon, Jan 5, 2015	75.96	75.96	74.08	74.25
1432	AMEX	PSR	Fri, Jan 2, 2015	73.75	74.20	73.43	74.20
1431	AMEX	PSR	Wed, Dec 31, 2014	74.46	74.46	74.43	74.43
1430	AMEX	PSR	Tue, Dec 30, 2014	74.47	74.68	74.28	74.29
1429	AMEX	PSR	Mon, Dec 29, 2014	74.04	74.31	74.04	74.31
1428	AMEX	PSR	Fri, Dec 26, 2014	74.07	74.36	74.07	74.23
1427	AMEX	PSR	Wed, Dec 24, 2014	73.75	74.00	73.75	73.76
1426	AMEX	PSR	Tue, Dec 23, 2014	74.55	74.69	74.10	74.13
1425	AMEX	PSR	Mon, Dec 22, 2014	72.99	74.08	72.99	74.08
1424	AMEX	PSR	Fri, Dec 19, 2014	73.14	73.14	73.05	73.05
1423	AMEX	PSR	Thu, Dec 18, 2014	73.25	73.54	73.25	73.54
1422	AMEX	PSR	Wed, Dec 17, 2014	71.75	72.49	71.75	72.49
1421	AMEX	PSR	Tue, Dec 16, 2014	71.18	72.06	71.18	71.58
1420	AMEX	PSR	Mon, Dec 15, 2014	72.66	72.66	71.80	71.80
1419	AMEX	PSR	Fri, Dec 12, 2014	72.99	72.99	72.56	72.56
1418	AMEX	PSR	Thu, Dec 11, 2014	74.01	74.01	73.04	73.04
1417	AMEX	PSR	Wed, Dec 10, 2014	72.87	73.35	72.87	73.04
1416	AMEX	PSR	Tue, Dec 9, 2014	72.50	73.14	72.50	73.14
1415	AMEX	PSR	Mon, Dec 8, 2014	72.76	73.03	72.65	72.77
1414	AMEX	PSR	Fri, Dec 5, 2014	72.64	72.64	71.85	72.24
1413	AMEX	PSR	Thu, Dec 4, 2014	72.85	72.85	72.30	72.63
1412	AMEX	PSR	Wed, Dec 3, 2014	72.75	72.75	72.31	72.38
1411	AMEX	PSR	Tue, Dec 2, 2014	71.97	72.58	71.97	72.56
1410	AMEX	PSR	Mon, Dec 1, 2014	72.76	72.76	72.43	72.43
1409	AMEX	PSR	Fri, Nov 28, 2014	72.70	72.70	72.70	72.70
1408	AMEX	PSR	Wed, Nov 26, 2014	72.08	72.30	72.08	72.30
1407	AMEX	PSR	Tue, Nov 25, 2014	71.57	71.90	71.57	71.89
1406	AMEX	PSR	Mon, Nov 24, 2014	70.67	71.51	70.67	71.51
1405	AMEX	PSR	Fri, Nov 21, 2014	71.22	71.22	71.18	71.20
1404	AMEX	PSR	Thu, Nov 20, 2014	70.34	70.66	70.33	70.66
1403	AMEX	PSR	Wed, Nov 19, 2014	70.62	70.62	70.61	70.61
1402	AMEX	PSR	Tue, Nov 18, 2014	70.63	71.06	70.63	71.06
1401	AMEX	PSR	Mon, Nov 17, 2014	70.91	70.91	70.58	70.65
1400	AMEX	PSR	Wed, Nov 12, 2014	70.76	70.76	70.59	70.59
1399	AMEX	PSR	Tue, Nov 11, 2014	71.16	71.16	71.16	71.16
1398	AMEX	PSR	Mon, Nov 10, 2014	71.20	71.25	71.20	71.25
1397	AMEX	PSR	Fri, Nov 7, 2014	71.33	71.33	70.82	70.92
1396	AMEX	PSR	Thu, Nov 6, 2014	71.09	71.29	70.93	70.93
1395	AMEX	PSR	Wed, Nov 5, 2014	71.53	71.53	71.12	71.12
1394	AMEX	PSR	Tue, Nov 4, 2014	71.50	71.50	71.14	71.14
1393	AMEX	PSR	Mon, Nov 3, 2014	71.10	71.32	71.00	71.32
1392	AMEX	PSR	Thu, Oct 30, 2014	69.36	69.90	69.36	69.90
1391	AMEX	PSR	Wed, Oct 29, 2014	69.91	69.91	69.27	69.27
1390	AMEX	PSR	Tue, Oct 28, 2014	69.36	69.47	69.30	69.32
1389	AMEX	PSR	Mon, Oct 27, 2014	69.04	69.15	68.71	69.15
1388	AMEX	PSR	Fri, Oct 24, 2014	68.69	68.74	68.67	68.67
1387	AMEX	PSR	Thu, Oct 23, 2014	68.94	68.99	68.85	68.88
1386	AMEX	PSR	Wed, Oct 22, 2014	68.59	68.63	68.38	68.38
1385	AMEX	PSR	Tue, Oct 21, 2014	67.94	68.33	67.94	68.21
1384	AMEX	PSR	Mon, Oct 20, 2014	66.74	67.39	66.74	67.39
1383	AMEX	PSR	Fri, Oct 17, 2014	66.58	66.58	66.58	66.58
1382	AMEX	PSR	Thu, Oct 16, 2014	66.32	66.61	66.32	66.61
1381	AMEX	PSR	Wed, Oct 15, 2014	66.25	66.25	66.15	66.18
1380	AMEX	PSR	Tue, Oct 14, 2014	66.92	66.99	66.70	66.70
1379	AMEX	PSR	Mon, Oct 13, 2014	66.01	66.32	65.84	66.32
1378	AMEX	PSR	Fri, Oct 10, 2014	66.20	66.38	65.76	65.76
1377	AMEX	PSR	Thu, Oct 9, 2014	66.25	66.25	65.86	65.86
1376	AMEX	PSR	Wed, Oct 8, 2014	65.25	65.72	65.25	65.71
1375	AMEX	PSR	Tue, Oct 7, 2014	65.04	65.04	65.00	65.00
1374	AMEX	PSR	Mon, Oct 6, 2014	65.01	65.10	65.01	65.10
1373	AMEX	PSR	Fri, Oct 3, 2014	64.75	64.84	64.75	64.82
1372	AMEX	PSR	Thu, Oct 2, 2014	64.54	64.63	64.05	64.47
1371	AMEX	PSR	Wed, Oct 1, 2014	64.50	64.57	64.18	64.38
1370	AMEX	PSR	Tue, Sep 30, 2014	64.85	64.85	64.42	64.50
1369	AMEX	PSR	Mon, Sep 29, 2014	64.40	64.78	64.40	64.78
1368	AMEX	PSR	Fri, Sep 26, 2014	63.94	64.57	63.94	64.57
1367	AMEX	PSR	Thu, Sep 25, 2014	63.79	64.01	63.72	63.95
1366	AMEX	PSR	Wed, Sep 24, 2014	64.91	64.91	64.45	64.45
1365	AMEX	PSR	Tue, Sep 23, 2014	64.96	65.13	64.72	64.72
1364	AMEX	PSR	Mon, Sep 22, 2014	65.21	65.21	64.93	64.99
1363	AMEX	PSR	Fri, Sep 19, 2014	65.23	65.23	65.23	65.23
1362	AMEX	PSR	Thu, Sep 18, 2014	66.14	66.14	65.31	65.31
1361	AMEX	PSR	Wed, Sep 17, 2014	66.03	66.05	65.98	66.01
1360	AMEX	PSR	Tue, Sep 16, 2014	65.24	65.87	65.24	65.87
1359	AMEX	PSR	Mon, Sep 15, 2014	65.72	65.72	65.31	65.31
1358	AMEX	PSR	Fri, Sep 12, 2014	66.52	66.59	65.34	65.67
1357	AMEX	PSR	Thu, Sep 11, 2014	67.46	67.74	67.29	67.71
1356	AMEX	PSR	Wed, Sep 10, 2014	68.08	68.08	67.68	67.81
1355	AMEX	PSR	Tue, Sep 9, 2014	68.74	68.74	68.51	68.54
1354	AMEX	PSR	Mon, Sep 8, 2014	68.73	69.11	68.73	69.11
1353	AMEX	PSR	Fri, Sep 5, 2014	68.60	69.02	68.54	68.86
1352	AMEX	PSR	Thu, Sep 4, 2014	68.49	68.77	68.18	68.18
1351	AMEX	PSR	Wed, Sep 3, 2014	68.60	68.60	68.43	68.54
1350	AMEX	PSR	Tue, Sep 2, 2014	68.46	68.59	68.23	68.27
1349	AMEX	PSR	Fri, Aug 29, 2014	68.48	68.48	68.28	68.36
1348	AMEX	PSR	Thu, Aug 28, 2014	68.09	68.15	67.96	68.01
1347	AMEX	PSR	Wed, Aug 27, 2014	68.23	68.23	67.98	68.13
1346	AMEX	PSR	Tue, Aug 26, 2014	68.07	68.19	68.01	68.10
1345	AMEX	PSR	Mon, Aug 25, 2014	68.41	68.41	67.88	67.88
1344	AMEX	PSR	Fri, Aug 22, 2014	68.15	68.22	68.14	68.14
1343	AMEX	PSR	Thu, Aug 21, 2014	68.84	68.84	68.62	68.66
1342	AMEX	PSR	Wed, Aug 20, 2014	68.75	68.75	68.50	68.59
1341	AMEX	PSR	Tue, Aug 19, 2014	68.25	68.51	68.25	68.40
1340	AMEX	PSR	Mon, Aug 18, 2014	67.66	68.14	67.66	68.06
1339	AMEX	PSR	Fri, Aug 15, 2014	67.44	67.45	67.34	67.45
1338	AMEX	PSR	Thu, Aug 14, 2014	67.55	67.60	67.55	67.60
1337	AMEX	PSR	Wed, Aug 13, 2014	67.10	67.57	67.08	67.57
1336	AMEX	PSR	Tue, Aug 12, 2014	66.76	66.78	66.61	66.63
1335	AMEX	PSR	Mon, Aug 11, 2014	66.85	66.85	66.83	66.83
1334	AMEX	PSR	Fri, Aug 8, 2014	66.27	66.29	65.92	66.29
1333	AMEX	PSR	Thu, Aug 7, 2014	65.99	65.99	65.99	65.99
1332	AMEX	PSR	Wed, Aug 6, 2014	65.67	66.18	65.58	66.04
1331	AMEX	PSR	Tue, Aug 5, 2014	66.11	66.18	65.91	65.91
1330	AMEX	PSR	Mon, Aug 4, 2014	65.93	66.41	65.93	66.41
1329	AMEX	PSR	Fri, Aug 1, 2014	66.24	66.24	65.95	65.95
1328	AMEX	PSR	Thu, Jul 31, 2014	66.44	66.44	66.44	66.44
1327	AMEX	PSR	Wed, Jul 30, 2014	67.35	67.35	66.77	66.82
1326	AMEX	PSR	Tue, Jul 29, 2014	67.36	67.43	67.31	67.31
1325	AMEX	PSR	Mon, Jul 28, 2014	67.14	67.67	67.10	67.46
1324	AMEX	PSR	Fri, Jul 25, 2014	67.36	67.36	67.06	67.06
1323	AMEX	PSR	Thu, Jul 24, 2014	67.47	67.59	67.33	67.44
1322	AMEX	PSR	Wed, Jul 23, 2014	67.47	67.58	67.47	67.54
1321	AMEX	PSR	Tue, Jul 22, 2014	67.59	67.64	67.49	67.53
1320	AMEX	PSR	Mon, Jul 21, 2014	67.36	67.40	67.25	67.37
1319	AMEX	PSR	Fri, Jul 18, 2014	67.58	67.58	67.45	67.51
1318	AMEX	PSR	Thu, Jul 17, 2014	66.99	67.06	66.93	67.05
1317	AMEX	PSR	Wed, Jul 16, 2014	67.26	67.26	67.18	67.18
1316	AMEX	PSR	Tue, Jul 15, 2014	66.78	66.88	66.78	66.88
1315	AMEX	PSR	Mon, Jul 14, 2014	66.52	66.90	66.52	66.90
1314	AMEX	PSR	Fri, Jul 11, 2014	66.37	66.70	66.37	66.62
1313	AMEX	PSR	Thu, Jul 10, 2014	66.45	66.83	66.45	66.65
1312	AMEX	PSR	Wed, Jul 9, 2014	66.14	66.45	66.14	66.45
1311	AMEX	PSR	Tue, Jul 8, 2014	66.30	66.43	66.23	66.38
1310	AMEX	PSR	Mon, Jul 7, 2014	66.01	66.11	66.01	66.11
1309	AMEX	PSR	Thu, Jul 3, 2014	65.75	66.06	65.70	66.06
1308	AMEX	PSR	Wed, Jul 2, 2014	66.12	66.22	66.01	66.01
1307	AMEX	PSR	Tue, Jul 1, 2014	65.87	66.52	65.87	66.46
1306	AMEX	PSR	Mon, Jun 30, 2014	65.89	66.07	65.67	66.07
1305	AMEX	PSR	Fri, Jun 27, 2014	65.99	66.04	65.99	66.04
1304	AMEX	PSR	Thu, Jun 26, 2014	65.73	65.73	65.63	65.63
1303	AMEX	PSR	Wed, Jun 25, 2014	65.97	65.97	65.96	65.97
1302	AMEX	PSR	Tue, Jun 24, 2014	65.58	66.03	65.58	65.98
1301	AMEX	PSR	Mon, Jun 23, 2014	65.94	66.07	65.85	65.86
1300	AMEX	PSR	Fri, Jun 20, 2014	65.75	65.75	65.56	65.56
1299	AMEX	PSR	Thu, Jun 19, 2014	65.86	65.88	65.86	65.88
1298	AMEX	PSR	Wed, Jun 18, 2014	65.00	65.59	64.96	65.58
1297	AMEX	PSR	Tue, Jun 17, 2014	64.83	65.12	64.83	65.12
1296	AMEX	PSR	Mon, Jun 16, 2014	65.10	65.10	65.10	65.10
1295	AMEX	PSR	Fri, Jun 13, 2014	65.27	65.27	65.13	65.13
1294	AMEX	PSR	Thu, Jun 12, 2014	64.90	65.17	64.90	65.17
1293	AMEX	PSR	Wed, Jun 11, 2014	65.18	65.18	65.18	65.18
1292	AMEX	PSR	Tue, Jun 10, 2014	65.99	65.99	65.46	65.46
1291	AMEX	PSR	Mon, Jun 9, 2014	66.13	66.13	66.05	66.05
1290	AMEX	PSR	Fri, Jun 6, 2014	66.71	66.71	66.69	66.69
1289	AMEX	PSR	Thu, Jun 5, 2014	66.15	66.77	66.15	66.77
1288	AMEX	PSR	Wed, Jun 4, 2014	65.61	65.61	65.60	65.60
1287	AMEX	PSR	Tue, Jun 3, 2014	65.65	65.73	65.59	65.61
1286	AMEX	PSR	Mon, Jun 2, 2014	65.44	65.69	65.44	65.69
1285	AMEX	PSR	Fri, May 30, 2014	65.57	65.63	65.47	65.47
1284	AMEX	PSR	Thu, May 29, 2014	65.27	65.27	65.21	65.21
1283	AMEX	PSR	Wed, May 28, 2014	64.97	65.19	64.97	65.18
1282	AMEX	PSR	Tue, May 27, 2014	65.32	65.47	65.32	65.47
1281	AMEX	PSR	Fri, May 23, 2014	64.99	65.07	64.95	65.07
1280	AMEX	PSR	Thu, May 22, 2014	64.59	64.74	64.59	64.74
1279	AMEX	PSR	Wed, May 21, 2014	64.63	64.84	64.63	64.84
1278	AMEX	PSR	Tue, May 20, 2014	64.99	65.21	64.84	64.84
1277	AMEX	PSR	Mon, May 19, 2014	65.63	65.63	65.18	65.18
1276	AMEX	PSR	Fri, May 16, 2014	65.10	65.25	65.02	65.25
1275	AMEX	PSR	Thu, May 15, 2014	64.36	64.59	64.36	64.59
1274	AMEX	PSR	Wed, May 14, 2014	65.12	65.26	65.07	65.07
1273	AMEX	PSR	Tue, May 13, 2014	65.36	65.36	64.81	64.81
1272	AMEX	PSR	Mon, May 12, 2014	65.19	65.31	65.11	65.31
1271	AMEX	PSR	Fri, May 9, 2014	64.98	64.98	64.98	64.98
1270	AMEX	PSR	Thu, May 8, 2014	65.14	65.14	64.88	65.01
1269	AMEX	PSR	Wed, May 7, 2014	64.71	64.71	64.71	64.71
1268	AMEX	PSR	Tue, May 6, 2014	64.51	64.51	64.05	64.09
1267	AMEX	PSR	Mon, May 5, 2014	64.22	64.39	64.22	64.39
1266	AMEX	PSR	Fri, May 2, 2014	64.18	64.18	63.95	63.95
1265	AMEX	PSR	Thu, May 1, 2014	63.78	63.78	63.70	63.70
1264	AMEX	PSR	Wed, Apr 30, 2014	63.42	63.58	63.42	63.50
1263	AMEX	PSR	Tue, Apr 29, 2014	63.50	63.52	63.33	63.33
1262	AMEX	PSR	Mon, Apr 28, 2014	62.95	62.95	62.95	62.95
1261	AMEX	PSR	Fri, Apr 25, 2014	62.90	62.90	62.90	62.90
1260	AMEX	PSR	Thu, Apr 24, 2014	63.00	63.00	63.00	63.00
1259	AMEX	PSR	Wed, Apr 23, 2014	63.04	63.04	62.74	62.84
1258	AMEX	PSR	Tue, Apr 22, 2014	63.27	63.27	62.76	62.97
1257	AMEX	PSR	Mon, Apr 21, 2014	62.83	62.84	62.51	62.84
1256	AMEX	PSR	Thu, Apr 17, 2014	62.35	62.35	62.35	62.35
1255	AMEX	PSR	Wed, Apr 16, 2014	62.41	62.68	62.41	62.68
1254	AMEX	PSR	Tue, Apr 15, 2014	62.40	62.40	62.40	62.40
1253	AMEX	PSR	Mon, Apr 14, 2014	61.77	61.77	61.54	61.54
1252	AMEX	PSR	Fri, Apr 11, 2014	58.82	61.50	58.82	61.50
1251	AMEX	PSR	Thu, Apr 10, 2014	62.43	62.43	61.87	61.87
1250	AMEX	PSR	Wed, Apr 9, 2014	62.12	62.58	62.07	62.58
1249	AMEX	PSR	Tue, Apr 8, 2014	62.39	62.52	62.35	62.52
1248	AMEX	PSR	Mon, Apr 7, 2014	62.04	62.49	62.04	62.45
1247	AMEX	PSR	Fri, Apr 4, 2014	61.75	62.04	61.75	62.04
1246	AMEX	PSR	Thu, Apr 3, 2014	61.71	61.90	61.62	61.62
1245	AMEX	PSR	Wed, Apr 2, 2014	61.68	61.93	61.68	61.92
1244	AMEX	PSR	Tue, Apr 1, 2014	61.40	61.40	61.40	61.40
1243	AMEX	PSR	Mon, Mar 31, 2014	61.73	61.75	61.58	61.58
1242	AMEX	PSR	Fri, Mar 28, 2014	61.03	61.23	60.97	60.97
1241	AMEX	PSR	Thu, Mar 27, 2014	60.17	60.53	60.17	60.53
1240	AMEX	PSR	Wed, Mar 26, 2014	60.70	60.73	60.70	60.73
1239	AMEX	PSR	Mon, Mar 24, 2014	60.69	60.69	60.18	60.53
1238	AMEX	PSR	Fri, Mar 21, 2014	60.72	60.94	60.72	60.73
1237	AMEX	PSR	Thu, Mar 20, 2014	59.82	60.34	59.82	60.30
1236	AMEX	PSR	Wed, Mar 19, 2014	61.43	61.43	60.85	60.85
1235	AMEX	PSR	Tue, Mar 18, 2014	61.40	61.40	61.40	61.40
1234	AMEX	PSR	Mon, Mar 17, 2014	61.11	61.37	61.11	61.25
1233	AMEX	PSR	Fri, Mar 14, 2014	61.23	61.33	61.07	61.07
1232	AMEX	PSR	Thu, Mar 13, 2014	60.86	60.86	60.86	60.86
1231	AMEX	PSR	Wed, Mar 12, 2014	61.12	61.20	61.04	61.20
1230	AMEX	PSR	Tue, Mar 11, 2014	61.13	61.13	61.13	61.13
1229	AMEX	PSR	Mon, Mar 10, 2014	60.55	60.66	60.55	60.65
1228	AMEX	PSR	Fri, Mar 7, 2014	60.98	60.98	60.98	60.98
1227	AMEX	PSR	Thu, Mar 6, 2014	61.92	61.92	61.65	61.73
1226	AMEX	PSR	Wed, Mar 5, 2014	61.80	61.80	61.65	61.71
1225	AMEX	PSR	Tue, Mar 4, 2014	62.17	62.20	62.14	62.14
1224	AMEX	PSR	Mon, Mar 3, 2014	61.34	61.34	61.33	61.33
1223	AMEX	PSR	Fri, Feb 28, 2014	60.81	61.47	60.81	61.21
1222	AMEX	PSR	Thu, Feb 27, 2014	60.78	60.81	60.73	60.81
1221	AMEX	PSR	Wed, Feb 26, 2014	61.00	61.30	61.00	61.17
1220	AMEX	PSR	Tue, Feb 25, 2014	61.01	61.25	60.92	60.92
1219	AMEX	PSR	Mon, Feb 24, 2014	61.41	61.52	61.41	61.50
1218	AMEX	PSR	Fri, Feb 21, 2014	61.15	61.15	60.98	60.98
1217	AMEX	PSR	Thu, Feb 20, 2014	60.72	60.86	60.65	60.80
1216	AMEX	PSR	Wed, Feb 19, 2014	61.12	61.36	60.84	60.84
1215	AMEX	PSR	Tue, Feb 18, 2014	60.75	60.75	60.40	60.58
1214	AMEX	PSR	Fri, Feb 14, 2014	60.53	60.53	60.37	60.37
1213	AMEX	PSR	Thu, Feb 13, 2014	59.84	60.32	59.84	60.32
1212	AMEX	PSR	Wed, Feb 12, 2014	59.88	60.03	59.87	59.95
1211	AMEX	PSR	Tue, Feb 11, 2014	59.95	60.25	59.68	60.13
1210	AMEX	PSR	Mon, Feb 10, 2014	59.34	59.81	59.34	59.80
1209	AMEX	PSR	Fri, Feb 7, 2014	58.76	59.14	58.60	59.06
1208	AMEX	PSR	Thu, Feb 6, 2014	58.34	58.72	58.34	58.72
1207	AMEX	PSR	Wed, Feb 5, 2014	57.96	58.10	57.96	58.00
1206	AMEX	PSR	Tue, Feb 4, 2014	57.99	58.43	57.94	58.35
1205	AMEX	PSR	Mon, Feb 3, 2014	58.42	58.42	57.69	57.75
1204	AMEX	PSR	Fri, Jan 31, 2014	58.16	58.98	58.16	58.98
1203	AMEX	PSR	Thu, Jan 30, 2014	58.40	58.63	58.40	58.59
1202	AMEX	PSR	Tue, Jan 28, 2014	57.70	57.97	57.70	57.94
1201	AMEX	PSR	Mon, Jan 27, 2014	57.24	57.73	57.24	57.73
1200	AMEX	PSR	Fri, Jan 24, 2014	58.20	58.20	57.67	57.69
1199	AMEX	PSR	Thu, Jan 23, 2014	58.72	58.81	58.44	58.62
1198	AMEX	PSR	Wed, Jan 22, 2014	58.62	59.00	58.62	58.87
1197	AMEX	PSR	Tue, Jan 21, 2014	58.52	58.71	58.40	58.65
1196	AMEX	PSR	Fri, Jan 17, 2014	58.43	58.43	58.30	58.30
1195	AMEX	PSR	Thu, Jan 16, 2014	58.32	58.47	58.32	58.47
1194	AMEX	PSR	Wed, Jan 15, 2014	57.91	58.48	57.91	58.47
1193	AMEX	PSR	Tue, Jan 14, 2014	58.20	58.20	57.99	57.99
1192	AMEX	PSR	Fri, Jan 10, 2014	57.87	58.06	57.87	58.06
1191	AMEX	PSR	Thu, Jan 9, 2014	57.01	57.37	57.01	57.37
1190	AMEX	PSR	Wed, Jan 8, 2014	57.40	57.40	57.33	57.35
1189	AMEX	PSR	Tue, Jan 7, 2014	57.42	57.66	57.42	57.57
1188	AMEX	PSR	Fri, Jan 3, 2014	56.67	57.09	56.67	57.09
1187	AMEX	PSR	Thu, Jan 2, 2014	56.80	56.80	56.46	56.58
1186	AMEX	PSR	Tue, Dec 31, 2013	57.22	57.22	56.81	56.81
1185	AMEX	PSR	Mon, Dec 30, 2013	57.16	57.16	57.03	57.03
1184	AMEX	PSR	Fri, Dec 27, 2013	56.81	56.85	56.74	56.77
1183	AMEX	PSR	Thu, Dec 26, 2013	57.06	57.06	56.88	56.88
1182	AMEX	PSR	Tue, Dec 24, 2013	56.91	56.94	56.72	56.94
1181	AMEX	PSR	Mon, Dec 23, 2013	57.00	57.06	56.78	56.82
1180	AMEX	PSR	Fri, Dec 20, 2013	56.41	56.77	56.41	56.77
1179	AMEX	PSR	Thu, Dec 19, 2013	56.85	57.12	56.85	57.09
1178	AMEX	PSR	Wed, Dec 18, 2013	56.64	57.60	56.61	57.55
1177	AMEX	PSR	Tue, Dec 17, 2013	56.15	56.71	56.15	56.70
1176	AMEX	PSR	Mon, Dec 16, 2013	56.45	56.48	56.33	56.43
1175	AMEX	PSR	Fri, Dec 13, 2013	56.27	56.38	56.26	56.38
1174	AMEX	PSR	Thu, Dec 12, 2013	56.44	56.44	56.00	56.23
1173	AMEX	PSR	Wed, Dec 11, 2013	57.07	57.10	56.58	56.58
1172	AMEX	PSR	Tue, Dec 10, 2013	58.04	58.04	57.84	57.84
1171	AMEX	PSR	Mon, Dec 9, 2013	57.87	57.87	57.87	57.87
1170	AMEX	PSR	Fri, Dec 6, 2013	57.49	57.58	57.49	57.58
1169	AMEX	PSR	Thu, Dec 5, 2013	56.81	57.22	56.78	57.22
1168	AMEX	PSR	Wed, Dec 4, 2013	57.21	57.21	57.02	57.02
1167	AMEX	PSR	Tue, Dec 3, 2013	56.59	56.91	56.59	56.72
1166	AMEX	PSR	Mon, Dec 2, 2013	57.24	57.33	56.85	56.95
1165	AMEX	PSR	Fri, Nov 29, 2013	57.80	57.80	57.43	57.45
1164	AMEX	PSR	Wed, Nov 27, 2013	57.67	57.89	57.66	57.89
1163	AMEX	PSR	Tue, Nov 26, 2013	57.39	57.39	57.38	57.38
1162	AMEX	PSR	Mon, Nov 25, 2013	57.42	57.73	57.42	57.42
1161	AMEX	PSR	Fri, Nov 22, 2013	57.56	57.69	57.56	57.69
1160	AMEX	PSR	Thu, Nov 21, 2013	57.62	58.06	57.62	58.06
1159	AMEX	PSR	Wed, Nov 20, 2013	58.28	58.60	57.42	57.42
1158	AMEX	PSR	Tue, Nov 19, 2013	57.00	58.58	56.00	58.28
1157	AMEX	PSR	Mon, Nov 18, 2013	58.85	59.04	58.85	59.04
1156	AMEX	PSR	Fri, Nov 15, 2013	59.07	59.07	58.79	58.86
1155	AMEX	PSR	Thu, Nov 14, 2013	58.91	58.96	58.85	58.95
1154	AMEX	PSR	Wed, Nov 13, 2013	58.23	58.28	58.17	58.17
1153	AMEX	PSR	Tue, Nov 12, 2013	57.59	57.59	57.59	57.59
1152	AMEX	PSR	Mon, Nov 11, 2013	58.44	58.44	58.21	58.21
1151	AMEX	PSR	Fri, Nov 8, 2013	58.00	58.00	57.51	57.51
1150	AMEX	PSR	Thu, Nov 7, 2013	59.51	59.51	58.82	58.82
1149	AMEX	PSR	Wed, Nov 6, 2013	60.00	60.00	59.61	59.61
1148	AMEX	PSR	Tue, Nov 5, 2013	60.15	60.15	59.66	59.66
1147	AMEX	PSR	Mon, Nov 4, 2013	61.06	61.06	60.46	60.57
1146	AMEX	PSR	Fri, Nov 1, 2013	60.30	60.45	60.30	60.42
1145	AMEX	PSR	Thu, Oct 31, 2013	60.44	60.44	60.39	60.39
1144	AMEX	PSR	Wed, Oct 30, 2013	60.85	60.94	60.65	60.65
1143	AMEX	PSR	Tue, Oct 29, 2013	60.96	60.96	60.96	60.96
1142	AMEX	PSR	Mon, Oct 28, 2013	61.43	61.51	61.43	61.47
1141	AMEX	PSR	Fri, Oct 25, 2013	60.41	62.08	60.41	62.08
1140	AMEX	PSR	Thu, Oct 24, 2013	61.21	61.22	61.16	61.22
1139	AMEX	PSR	Wed, Oct 23, 2013	61.28	61.31	61.21	61.21
1138	AMEX	PSR	Tue, Oct 22, 2013	61.15	61.46	61.15	61.46
1137	AMEX	PSR	Mon, Oct 21, 2013	61.10	61.10	60.69	60.69
1136	AMEX	PSR	Fri, Oct 18, 2013	60.71	61.21	60.71	61.00
1135	AMEX	PSR	Thu, Oct 17, 2013	60.70	61.22	60.70	61.22
1134	AMEX	PSR	Wed, Oct 16, 2013	59.22	60.13	59.22	60.13
1133	AMEX	PSR	Tue, Oct 15, 2013	59.07	59.21	59.07	59.11
1132	AMEX	PSR	Fri, Oct 11, 2013	59.09	59.09	59.09	59.09
1131	AMEX	PSR	Thu, Oct 10, 2013	58.41	58.41	58.41	58.41
1130	AMEX	PSR	Wed, Oct 9, 2013	57.69	57.69	57.32	57.49
1129	AMEX	PSR	Tue, Oct 8, 2013	57.87	57.87	57.32	57.32
1128	AMEX	PSR	Mon, Oct 7, 2013	58.06	58.06	58.06	58.06
1127	AMEX	PSR	Fri, Oct 4, 2013	57.93	57.93	57.93	57.93
1126	AMEX	PSR	Thu, Oct 3, 2013	58.82	58.82	57.72	58.01
1125	AMEX	PSR	Tue, Oct 1, 2013	58.35	58.95	58.35	58.90
1124	AMEX	PSR	Mon, Sep 30, 2013	58.15	58.18	57.80	57.80
1123	AMEX	PSR	Fri, Sep 27, 2013	58.33	58.33	58.26	58.26
1122	AMEX	PSR	Thu, Sep 26, 2013	58.76	58.76	58.57	58.57
1121	AMEX	PSR	Wed, Sep 25, 2013	58.57	58.57	58.13	58.19
1120	AMEX	PSR	Tue, Sep 24, 2013	58.52	58.52	58.51	58.51
1119	AMEX	PSR	Mon, Sep 23, 2013	59.01	59.01	58.71	58.71
1118	AMEX	PSR	Fri, Sep 20, 2013	59.34	59.86	59.14	59.20
1117	AMEX	PSR	Thu, Sep 19, 2013	59.51	60.31	59.51	60.09
1116	AMEX	PSR	Wed, Sep 18, 2013	58.44	59.72	57.78	59.72
1115	AMEX	PSR	Tue, Sep 17, 2013	58.70	58.71	58.35	58.35
1114	AMEX	PSR	Mon, Sep 16, 2013	58.83	58.93	58.25	58.25
1113	AMEX	PSR	Thu, Sep 12, 2013	58.00	58.01	57.47	57.54
1112	AMEX	PSR	Wed, Sep 11, 2013	57.59	57.83	57.59	57.80
1111	AMEX	PSR	Tue, Sep 10, 2013	57.42	57.46	57.41	57.46
1110	AMEX	PSR	Mon, Sep 9, 2013	56.25	57.47	56.25	57.47
1109	AMEX	PSR	Fri, Sep 6, 2013	56.14	56.61	56.14	56.50
1108	AMEX	PSR	Thu, Sep 5, 2013	55.68	55.68	55.36	55.41
1107	AMEX	PSR	Wed, Sep 4, 2013	55.54	55.78	55.54	55.78
1106	AMEX	PSR	Tue, Sep 3, 2013	55.13	55.36	55.13	55.36
1105	AMEX	PSR	Fri, Aug 30, 2013	56.18	56.32	56.17	56.19
1104	AMEX	PSR	Thu, Aug 29, 2013	55.73	56.20	55.73	56.20
1103	AMEX	PSR	Wed, Aug 28, 2013	56.22	56.24	56.14	56.15
1102	AMEX	PSR	Mon, Aug 26, 2013	56.78	56.85	56.61	56.62
1101	AMEX	PSR	Fri, Aug 23, 2013	56.12	56.70	56.12	56.70
1100	AMEX	PSR	Thu, Aug 22, 2013	55.81	56.15	55.47	56.15
1099	AMEX	PSR	Wed, Aug 21, 2013	56.12	56.37	55.92	56.37
1098	AMEX	PSR	Tue, Aug 20, 2013	54.67	56.10	54.67	56.10
1097	AMEX	PSR	Mon, Aug 19, 2013	55.24	55.24	54.73	54.73
1096	AMEX	PSR	Fri, Aug 16, 2013	56.30	56.30	55.32	55.32
1095	AMEX	PSR	Thu, Aug 15, 2013	56.62	56.86	56.54	56.85
1094	AMEX	PSR	Wed, Aug 14, 2013	57.78	57.84	57.78	57.83
1093	AMEX	PSR	Tue, Aug 13, 2013	58.11	58.11	58.08	58.08
1092	AMEX	PSR	Mon, Aug 12, 2013	58.76	58.76	58.54	58.54
1091	AMEX	PSR	Fri, Aug 9, 2013	58.88	59.45	58.88	59.45
1090	AMEX	PSR	Thu, Aug 8, 2013	58.37	58.60	58.37	58.56
1089	AMEX	PSR	Wed, Aug 7, 2013	58.81	58.81	58.72	58.74
1088	AMEX	PSR	Tue, Aug 6, 2013	58.98	58.98	58.96	58.96
1087	AMEX	PSR	Mon, Aug 5, 2013	58.03	59.33	58.03	59.06
1086	AMEX	PSR	Fri, Aug 2, 2013	59.38	59.38	59.31	59.32
1085	AMEX	PSR	Thu, Aug 1, 2013	59.93	59.93	59.54	59.54
1084	AMEX	PSR	Wed, Jul 31, 2013	60.00	60.27	59.34	59.55
1083	AMEX	PSR	Tue, Jul 30, 2013	61.25	61.25	60.65	60.71
1082	AMEX	PSR	Mon, Jul 29, 2013	61.00	61.00	60.80	60.87
1081	AMEX	PSR	Fri, Jul 26, 2013	61.11	61.17	61.11	61.16
1080	AMEX	PSR	Thu, Jul 25, 2013	61.24	61.35	61.03	61.35
1079	AMEX	PSR	Wed, Jul 24, 2013	61.35	61.35	61.35	61.35
1078	AMEX	PSR	Tue, Jul 23, 2013	62.55	62.68	62.51	62.51
1077	AMEX	PSR	Mon, Jul 22, 2013	62.97	62.97	62.33	62.55
1076	AMEX	PSR	Fri, Jul 19, 2013	62.34	62.43	62.16	62.43
1075	AMEX	PSR	Thu, Jul 18, 2013	62.19	62.47	62.19	62.42
1074	AMEX	PSR	Wed, Jul 17, 2013	61.99	62.01	61.92	61.92
1073	AMEX	PSR	Tue, Jul 16, 2013	61.51	61.82	61.51	61.63
1072	AMEX	PSR	Mon, Jul 15, 2013	61.84	61.87	61.70	61.70
1071	AMEX	PSR	Fri, Jul 12, 2013	61.84	61.84	61.60	61.60
1070	AMEX	PSR	Thu, Jul 11, 2013	61.60	61.95	61.60	61.95
1069	AMEX	PSR	Wed, Jul 10, 2013	60.25	60.47	59.94	60.35
1068	AMEX	PSR	Tue, Jul 9, 2013	60.28	60.28	60.28	60.28
1067	AMEX	PSR	Mon, Jul 8, 2013	59.69	59.74	59.69	59.70
1066	AMEX	PSR	Fri, Jul 5, 2013	58.29	58.68	58.29	58.68
1065	AMEX	PSR	Wed, Jul 3, 2013	59.64	59.64	59.45	59.45
1064	AMEX	PSR	Tue, Jul 2, 2013	59.95	59.95	59.71	59.71
1063	AMEX	PSR	Mon, Jul 1, 2013	59.66	59.78	59.25	59.25
1062	AMEX	PSR	Fri, Jun 28, 2013	59.32	59.99	59.32	59.99
1061	AMEX	PSR	Thu, Jun 27, 2013	59.53	59.79	59.35	59.79
1060	AMEX	PSR	Wed, Jun 26, 2013	58.64	58.83	58.60	58.69
1059	AMEX	PSR	Tue, Jun 25, 2013	57.27	58.02	57.23	58.02
1058	AMEX	PSR	Mon, Jun 24, 2013	56.01	58.11	55.97	57.25
1057	AMEX	PSR	Fri, Jun 21, 2013	56.55	57.59	56.35	57.40
1056	AMEX	PSR	Thu, Jun 20, 2013	57.72	57.72	56.51	56.51
1055	AMEX	PSR	Wed, Jun 19, 2013	60.63	60.63	58.82	58.91
1054	AMEX	PSR	Tue, Jun 18, 2013	61.02	61.10	60.96	61.10
1053	AMEX	PSR	Mon, Jun 17, 2013	60.83	60.83	60.71	60.72
1052	AMEX	PSR	Fri, Jun 14, 2013	60.80	60.80	60.45	60.77
1051	AMEX	PSR	Thu, Jun 13, 2013	59.01	60.45	58.28	60.45
1050	AMEX	PSR	Wed, Jun 12, 2013	59.67	59.67	59.31	59.31
1049	AMEX	PSR	Tue, Jun 11, 2013	59.30	60.10	59.30	59.65
1048	AMEX	PSR	Mon, Jun 10, 2013	61.89	61.89	60.51	60.54
1047	AMEX	PSR	Fri, Jun 7, 2013	60.80	61.15	60.33	61.15
1046	AMEX	PSR	Thu, Jun 6, 2013	60.31	61.03	60.25	61.03
1045	AMEX	PSR	Wed, Jun 5, 2013	60.60	60.70	60.13	60.13
1044	AMEX	PSR	Tue, Jun 4, 2013	62.74	62.74	60.82	60.82
1043	AMEX	PSR	Mon, Jun 3, 2013	60.99	61.64	60.99	61.54
1042	AMEX	PSR	Fri, May 31, 2013	61.23	62.19	61.23	61.48
1041	AMEX	PSR	Thu, May 30, 2013	62.54	62.94	61.78	61.78
1040	AMEX	PSR	Wed, May 29, 2013	65.90	65.90	62.00	62.65
1039	AMEX	PSR	Tue, May 28, 2013	65.70	65.70	63.81	64.01
1038	AMEX	PSR	Fri, May 24, 2013	64.36	64.58	63.93	64.55
1037	AMEX	PSR	Thu, May 23, 2013	64.47	64.88	64.47	64.75
1036	AMEX	PSR	Wed, May 22, 2013	67.83	68.12	65.50	65.50
1035	AMEX	PSR	Tue, May 21, 2013	67.41	67.67	67.38	67.55
1034	AMEX	PSR	Mon, May 20, 2013	67.24	67.26	67.11	67.11
1033	AMEX	PSR	Fri, May 17, 2013	67.17	67.17	66.84	67.07
1032	AMEX	PSR	Thu, May 16, 2013	67.03	67.03	66.78	66.78
1031	AMEX	PSR	Wed, May 15, 2013	66.49	67.00	66.49	66.77
1030	AMEX	PSR	Tue, May 14, 2013	66.48	66.62	66.41	66.43
1029	AMEX	PSR	Mon, May 13, 2013	65.92	66.08	65.69	66.08
1028	AMEX	PSR	Fri, May 10, 2013	66.27	66.27	65.62	65.95
1027	AMEX	PSR	Thu, May 9, 2013	66.68	66.68	65.65	65.65
1026	AMEX	PSR	Wed, May 8, 2013	65.85	65.98	65.85	65.98
1025	AMEX	PSR	Tue, May 7, 2013	65.71	65.94	65.70	65.81
1024	AMEX	PSR	Mon, May 6, 2013	65.21	65.53	65.21	65.46
1023	AMEX	PSR	Fri, May 3, 2013	65.25	65.43	65.09	65.09
1022	AMEX	PSR	Thu, May 2, 2013	64.88	65.04	64.88	64.95
1021	AMEX	PSR	Wed, May 1, 2013	65.11	65.11	64.54	64.54
1020	AMEX	PSR	Tue, Apr 30, 2013	64.56	64.60	64.56	64.57
1019	AMEX	PSR	Mon, Apr 29, 2013	63.85	64.38	63.85	64.38
1018	AMEX	PSR	Fri, Apr 26, 2013	64.11	64.11	63.86	64.04
1017	AMEX	PSR	Thu, Apr 25, 2013	63.85	64.40	63.85	64.36
1016	AMEX	PSR	Wed, Apr 24, 2013	64.10	64.37	64.10	64.23
1015	AMEX	PSR	Tue, Apr 23, 2013	64.11	64.20	64.05	64.06
1014	AMEX	PSR	Mon, Apr 22, 2013	63.90	63.96	63.34	63.53
1013	AMEX	PSR	Fri, Apr 19, 2013	63.33	63.53	63.33	63.53
1012	AMEX	PSR	Thu, Apr 18, 2013	62.73	62.74	62.62	62.74
1011	AMEX	PSR	Wed, Apr 17, 2013	63.00	63.00	62.39	62.54
1010	AMEX	PSR	Tue, Apr 16, 2013	63.60	63.63	63.50	63.58
1009	AMEX	PSR	Mon, Apr 15, 2013	64.11	64.11	63.00	63.00
1008	AMEX	PSR	Fri, Apr 12, 2013	63.82	63.87	63.82	63.87
1007	AMEX	PSR	Thu, Apr 11, 2013	64.00	64.19	63.95	64.05
1006	AMEX	PSR	Wed, Apr 10, 2013	63.53	63.53	63.47	63.47
1005	AMEX	PSR	Tue, Apr 9, 2013	63.94	63.94	63.02	63.17
1004	AMEX	PSR	Mon, Apr 8, 2013	62.48	63.26	62.48	63.26
1003	AMEX	PSR	Fri, Apr 5, 2013	61.95	62.52	61.95	62.52
1002	AMEX	PSR	Thu, Apr 4, 2013	62.09	62.52	61.70	62.52
1001	AMEX	PSR	Wed, Apr 3, 2013	62.39	62.39	61.57	61.57
1000	AMEX	PSR	Tue, Apr 2, 2013	61.49	61.80	61.49	61.80
999	AMEX	PSR	Mon, Apr 1, 2013	61.94	61.94	61.18	61.33
998	AMEX	PSR	Thu, Mar 28, 2013	61.36	61.36	61.25	61.30
997	AMEX	PSR	Wed, Mar 27, 2013	61.48	61.48	60.76	61.10
996	AMEX	PSR	Tue, Mar 26, 2013	60.85	61.01	60.81	60.95
995	AMEX	PSR	Mon, Mar 25, 2013	61.39	61.39	60.52	60.69
994	AMEX	PSR	Fri, Mar 22, 2013	60.30	60.58	60.30	60.57
993	AMEX	PSR	Thu, Mar 21, 2013	60.51	60.51	60.36	60.44
992	AMEX	PSR	Wed, Mar 20, 2013	60.89	60.89	60.16	60.30
991	AMEX	PSR	Tue, Mar 19, 2013	60.51	60.51	60.02	60.02
990	AMEX	PSR	Mon, Mar 18, 2013	60.55	60.55	60.52	60.52
989	AMEX	PSR	Fri, Mar 15, 2013	60.57	60.66	60.50	60.66
988	AMEX	PSR	Thu, Mar 14, 2013	61.09	61.09	60.56	60.63
987	AMEX	PSR	Wed, Mar 13, 2013	60.15	60.27	60.15	60.24
986	AMEX	PSR	Tue, Mar 12, 2013	60.36	60.36	60.14	60.18
985	AMEX	PSR	Mon, Mar 11, 2013	60.21	60.36	60.21	60.36
984	AMEX	PSR	Fri, Mar 8, 2013	60.79	60.79	60.09	60.33
983	AMEX	PSR	Thu, Mar 7, 2013	60.33	60.33	60.16	60.16
982	AMEX	PSR	Wed, Mar 6, 2013	60.30	60.39	60.30	60.39
981	AMEX	PSR	Tue, Mar 5, 2013	60.76	60.76	60.11	60.30
980	AMEX	PSR	Mon, Mar 4, 2013	59.47	60.13	59.47	60.09
979	AMEX	PSR	Fri, Mar 1, 2013	59.01	59.57	58.91	59.57
978	AMEX	PSR	Thu, Feb 28, 2013	59.58	59.76	59.49	59.55
977	AMEX	PSR	Wed, Feb 27, 2013	59.19	59.76	58.95	59.55
976	AMEX	PSR	Tue, Feb 26, 2013	58.90	58.98	58.63	58.98
975	AMEX	PSR	Mon, Feb 25, 2013	59.74	59.74	58.96	58.96
974	AMEX	PSR	Fri, Feb 22, 2013	59.34	59.62	59.34	59.55
973	AMEX	PSR	Thu, Feb 21, 2013	59.50	59.50	59.02	59.07
972	AMEX	PSR	Wed, Feb 20, 2013	60.19	60.25	59.58	59.58
971	AMEX	PSR	Tue, Feb 19, 2013	59.82	59.82	59.69	59.69
970	AMEX	PSR	Fri, Feb 15, 2013	59.59	59.59	59.52	59.56
969	AMEX	PSR	Thu, Feb 14, 2013	59.67	59.67	59.43	59.44
968	AMEX	PSR	Wed, Feb 13, 2013	59.96	59.96	59.62	59.62
967	AMEX	PSR	Tue, Feb 12, 2013	59.65	59.65	59.65	59.65
966	AMEX	PSR	Mon, Feb 11, 2013	59.25	59.54	59.25	59.54
965	AMEX	PSR	Fri, Feb 8, 2013	59.07	59.24	59.07	59.24
964	AMEX	PSR	Wed, Feb 6, 2013	59.07	59.16	59.07	59.10
963	AMEX	PSR	Tue, Feb 5, 2013	58.97	59.07	58.97	59.07
962	AMEX	PSR	Mon, Feb 4, 2013	59.16	59.22	58.88	58.88
961	AMEX	PSR	Fri, Feb 1, 2013	59.01	59.25	59.01	59.10
960	AMEX	PSR	Thu, Jan 31, 2013	59.68	59.68	58.86	58.86
959	AMEX	PSR	Wed, Jan 30, 2013	60.68	60.68	59.38	59.38
958	AMEX	PSR	Tue, Jan 29, 2013	59.86	59.90	59.86	59.88
957	AMEX	PSR	Mon, Jan 28, 2013	60.20	60.20	59.70	59.70
956	AMEX	PSR	Fri, Jan 25, 2013	59.65	59.80	59.65	59.80
955	AMEX	PSR	Thu, Jan 24, 2013	59.65	59.75	59.60	59.60
954	AMEX	PSR	Wed, Jan 23, 2013	59.45	59.59	59.45	59.59
953	AMEX	PSR	Tue, Jan 22, 2013	59.26	59.43	59.26	59.43
952	AMEX	PSR	Fri, Jan 18, 2013	58.98	59.02	58.88	58.88
951	AMEX	PSR	Thu, Jan 17, 2013	59.41	59.41	58.69	58.69
950	AMEX	PSR	Wed, Jan 16, 2013	58.79	58.79	58.68	58.71
949	AMEX	PSR	Tue, Jan 15, 2013	58.90	58.92	58.89	58.89
948	AMEX	PSR	Mon, Jan 14, 2013	59.98	59.98	58.51	58.60
947	AMEX	PSR	Fri, Jan 11, 2013	58.59	58.59	58.30	58.40
946	AMEX	PSR	Thu, Jan 10, 2013	58.66	58.66	58.37	58.40
945	AMEX	PSR	Wed, Jan 9, 2013	58.40	58.54	58.40	58.45
944	AMEX	PSR	Tue, Jan 8, 2013	58.30	58.30	58.01	58.01
943	AMEX	PSR	Mon, Jan 7, 2013	58.11	58.31	58.07	58.27
942	AMEX	PSR	Fri, Jan 4, 2013	58.09	58.09	57.88	57.98
941	AMEX	PSR	Thu, Jan 3, 2013	58.30	58.30	57.79	57.81
940	AMEX	PSR	Wed, Jan 2, 2013	57.99	57.99	57.70	57.76
939	AMEX	PSR	Mon, Dec 31, 2012	56.56	56.88	56.48	56.83
938	AMEX	PSR	Fri, Dec 28, 2012	56.71	56.80	56.71	56.80
937	AMEX	PSR	Thu, Dec 27, 2012	56.88	56.88	56.51	56.88
936	AMEX	PSR	Wed, Dec 26, 2012	56.77	57.04	56.76	56.78
935	AMEX	PSR	Mon, Dec 24, 2012	57.20	57.21	57.20	57.20
934	AMEX	PSR	Fri, Dec 21, 2012	56.85	56.85	56.85	56.85
933	AMEX	PSR	Thu, Dec 20, 2012	57.39	57.54	57.39	57.54
932	AMEX	PSR	Wed, Dec 19, 2012	57.02	57.02	57.02	57.02
931	AMEX	PSR	Tue, Dec 18, 2012	56.36	56.83	56.36	56.79
930	AMEX	PSR	Fri, Dec 14, 2012	56.10	56.10	56.10	56.10
929	AMEX	PSR	Thu, Dec 13, 2012	56.35	56.36	56.35	56.36
928	AMEX	PSR	Wed, Dec 12, 2012	56.39	56.58	56.39	56.58
927	AMEX	PSR	Tue, Dec 11, 2012	56.54	56.60	56.54	56.60
926	AMEX	PSR	Mon, Dec 10, 2012	56.35	56.55	56.30	56.30
925	AMEX	PSR	Fri, Dec 7, 2012	56.22	56.33	56.22	56.33
924	AMEX	PSR	Thu, Dec 6, 2012	55.94	56.13	55.94	56.09
923	AMEX	PSR	Wed, Dec 5, 2012	55.74	55.74	55.63	55.63
922	AMEX	PSR	Tue, Dec 4, 2012	55.98	55.98	55.91	55.91
921	AMEX	PSR	Fri, Nov 30, 2012	55.57	55.62	55.52	55.62
920	AMEX	PSR	Thu, Nov 29, 2012	55.09	55.42	55.07	55.42
919	AMEX	PSR	Wed, Nov 28, 2012	54.78	55.10	54.78	55.10
918	AMEX	PSR	Tue, Nov 27, 2012	54.65	55.32	54.65	55.32
917	AMEX	PSR	Mon, Nov 26, 2012	55.24	55.24	55.24	55.24
916	AMEX	PSR	Fri, Nov 23, 2012	55.08	55.21	55.04	55.04
915	AMEX	PSR	Wed, Nov 21, 2012	54.91	54.91	54.87	54.89
914	AMEX	PSR	Tue, Nov 20, 2012	54.75	54.94	54.56	54.89
913	AMEX	PSR	Mon, Nov 19, 2012	54.63	54.63	54.63	54.63
912	AMEX	PSR	Fri, Nov 16, 2012	53.71	54.01	53.67	54.01
911	AMEX	PSR	Thu, Nov 15, 2012	54.00	54.14	53.58	54.08
910	AMEX	PSR	Wed, Nov 14, 2012	54.79	54.81	53.89	53.89
909	AMEX	PSR	Tue, Nov 13, 2012	55.09	55.32	55.09	55.32
908	AMEX	PSR	Mon, Nov 12, 2012	55.26	55.26	54.85	55.17
907	AMEX	PSR	Fri, Nov 9, 2012	55.23	55.54	55.20	55.40
906	AMEX	PSR	Thu, Nov 8, 2012	55.92	55.94	55.67	55.67
905	AMEX	PSR	Wed, Nov 7, 2012	56.00	56.34	55.92	56.26
904	AMEX	PSR	Tue, Nov 6, 2012	56.10	56.29	55.87	55.87
903	AMEX	PSR	Mon, Nov 5, 2012	56.11	56.21	56.11	56.16
902	AMEX	PSR	Fri, Nov 2, 2012	56.53	56.88	56.53	56.67
901	AMEX	PSR	Thu, Nov 1, 2012	55.97	56.29	55.96	56.09
900	AMEX	PSR	Wed, Oct 31, 2012	55.36	55.69	55.36	55.69
899	AMEX	PSR	Fri, Oct 26, 2012	55.53	55.55	55.52	55.55
898	AMEX	PSR	Thu, Oct 25, 2012	55.83	55.83	55.30	55.60
897	AMEX	PSR	Wed, Oct 24, 2012	56.30	56.30	55.94	55.94
896	AMEX	PSR	Tue, Oct 23, 2012	56.19	56.19	55.88	56.16
895	AMEX	PSR	Mon, Oct 22, 2012	56.39	56.48	56.32	56.42
894	AMEX	PSR	Fri, Oct 19, 2012	57.45	57.45	57.41	57.41
893	AMEX	PSR	Thu, Oct 18, 2012	57.08	57.19	56.99	57.19
892	AMEX	PSR	Wed, Oct 17, 2012	56.54	56.72	56.48	56.72
891	AMEX	PSR	Tue, Oct 16, 2012	56.87	56.87	56.72	56.72
890	AMEX	PSR	Mon, Oct 15, 2012	55.90	56.44	55.90	56.41
889	AMEX	PSR	Fri, Oct 12, 2012	56.20	56.27	55.90	55.90
888	AMEX	PSR	Thu, Oct 11, 2012	56.42	56.47	56.37	56.37
887	AMEX	PSR	Wed, Oct 10, 2012	55.97	56.09	55.97	56.09
886	AMEX	PSR	Tue, Oct 9, 2012	56.03	56.07	55.95	56.07
885	AMEX	PSR	Mon, Oct 8, 2012	55.93	56.15	55.93	56.15
884	AMEX	PSR	Fri, Oct 5, 2012	56.29	56.36	56.16	56.20
883	AMEX	PSR	Thu, Oct 4, 2012	56.43	56.43	56.06	56.08
882	AMEX	PSR	Wed, Oct 3, 2012	56.52	56.52	56.23	56.23
881	AMEX	PSR	Tue, Oct 2, 2012	55.87	56.02	55.87	56.02
880	AMEX	PSR	Mon, Oct 1, 2012	56.29	56.29	55.26	55.70
879	AMEX	PSR	Fri, Sep 28, 2012	55.98	56.34	55.98	56.21
878	AMEX	PSR	Thu, Sep 27, 2012	56.17	56.42	56.17	56.42
877	AMEX	PSR	Wed, Sep 26, 2012	56.01	56.30	55.94	56.10
876	AMEX	PSR	Tue, Sep 25, 2012	56.91	56.95	56.91	56.95
875	AMEX	PSR	Mon, Sep 24, 2012	56.78	57.15	56.78	56.85
874	AMEX	PSR	Fri, Sep 21, 2012	57.18	57.18	57.03	57.09
873	AMEX	PSR	Thu, Sep 20, 2012	57.15	57.15	57.05	57.10
872	AMEX	PSR	Wed, Sep 19, 2012	58.19	58.19	58.19	58.19
871	AMEX	PSR	Tue, Sep 18, 2012	58.50	58.50	58.16	58.16
870	AMEX	PSR	Mon, Sep 17, 2012	59.26	59.28	58.82	58.83
869	AMEX	PSR	Fri, Sep 14, 2012	59.18	59.48	59.05	59.05
868	AMEX	PSR	Thu, Sep 13, 2012	58.68	58.68	58.68	58.68
867	AMEX	PSR	Wed, Sep 12, 2012	57.78	58.00	57.73	58.00
866	AMEX	PSR	Tue, Sep 11, 2012	57.55	57.76	57.55	57.63
865	AMEX	PSR	Mon, Sep 10, 2012	57.94	57.94	57.75	57.75
864	AMEX	PSR	Fri, Sep 7, 2012	58.04	58.09	57.99	57.99
863	AMEX	PSR	Thu, Sep 6, 2012	57.79	57.81	57.79	57.80
862	AMEX	PSR	Wed, Sep 5, 2012	57.35	57.35	57.17	57.35
861	AMEX	PSR	Tue, Sep 4, 2012	57.07	57.50	57.07	57.50
860	AMEX	PSR	Fri, Aug 31, 2012	56.86	57.11	56.86	57.00
859	AMEX	PSR	Thu, Aug 30, 2012	56.94	56.94	56.71	56.91
858	AMEX	PSR	Wed, Aug 29, 2012	57.05	57.13	57.05	57.13
857	AMEX	PSR	Tue, Aug 28, 2012	56.84	57.12	56.84	57.02
856	AMEX	PSR	Mon, Aug 27, 2012	56.31	56.86	56.31	56.86
855	AMEX	PSR	Fri, Aug 24, 2012	56.52	56.93	56.52	56.67
854	AMEX	PSR	Thu, Aug 23, 2012	56.77	56.77	56.59	56.66
853	AMEX	PSR	Wed, Aug 22, 2012	56.50	56.82	56.30	56.78
852	AMEX	PSR	Tue, Aug 21, 2012	56.91	56.91	56.82	56.82
851	AMEX	PSR	Mon, Aug 20, 2012	57.00	57.00	57.00	57.00
850	AMEX	PSR	Fri, Aug 17, 2012	56.88	57.04	56.83	57.04
849	AMEX	PSR	Wed, Aug 15, 2012	56.53	56.53	56.39	56.39
848	AMEX	PSR	Tue, Aug 14, 2012	56.49	56.49	56.35	56.38
847	AMEX	PSR	Mon, Aug 13, 2012	56.25	56.36	56.20	56.36
846	AMEX	PSR	Fri, Aug 10, 2012	56.23	56.29	56.14	56.29
845	AMEX	PSR	Thu, Aug 9, 2012	56.68	56.68	56.31	56.31
844	AMEX	PSR	Wed, Aug 8, 2012	56.51	56.52	56.31	56.34
843	AMEX	PSR	Tue, Aug 7, 2012	57.00	57.06	56.85	56.85
842	AMEX	PSR	Mon, Aug 6, 2012	57.97	57.97	57.55	57.65
841	AMEX	PSR	Fri, Aug 3, 2012	57.60	57.79	56.95	57.58
840	AMEX	PSR	Thu, Aug 2, 2012	56.88	56.95	56.68	56.94
839	AMEX	PSR	Wed, Aug 1, 2012	57.89	57.89	57.29	57.41
838	AMEX	PSR	Tue, Jul 31, 2012	57.95	57.95	57.35	57.42
837	AMEX	PSR	Mon, Jul 30, 2012	57.30	57.55	57.30	57.53
836	AMEX	PSR	Fri, Jul 27, 2012	57.15	57.56	57.15	57.32
835	AMEX	PSR	Thu, Jul 26, 2012	56.86	56.86	56.62	56.62
834	AMEX	PSR	Wed, Jul 25, 2012	56.03	56.10	56.03	56.10
833	AMEX	PSR	Tue, Jul 24, 2012	57.30	57.30	55.91	56.02
832	AMEX	PSR	Mon, Jul 23, 2012	57.86	57.86	56.25	56.38
831	AMEX	PSR	Fri, Jul 20, 2012	56.75	56.75	56.75	56.75
830	AMEX	PSR	Thu, Jul 19, 2012	57.00	57.13	56.86	57.00
829	AMEX	PSR	Wed, Jul 18, 2012	58.13	58.13	57.61	57.61
828	AMEX	PSR	Tue, Jul 17, 2012	57.50	58.26	57.50	58.13
827	AMEX	PSR	Fri, Jul 13, 2012	57.21	57.77	57.21	57.77
826	AMEX	PSR	Thu, Jul 12, 2012	56.86	56.87	56.86	56.87
825	AMEX	PSR	Wed, Jul 11, 2012	56.71	56.71	56.32	56.45
824	AMEX	PSR	Tue, Jul 10, 2012	56.88	56.92	56.63	56.63
823	AMEX	PSR	Mon, Jul 9, 2012	56.80	57.13	56.80	57.13
822	AMEX	PSR	Thu, Jul 5, 2012	56.90	56.90	56.90	56.90
821	AMEX	PSR	Mon, Jul 2, 2012	56.64	56.64	56.25	56.63
820	AMEX	PSR	Fri, Jun 29, 2012	55.78	56.05	55.78	56.05
819	AMEX	PSR	Thu, Jun 28, 2012	54.05	54.05	54.05	54.05
818	AMEX	PSR	Wed, Jun 27, 2012	54.19	54.22	54.19	54.22
817	AMEX	PSR	Tue, Jun 26, 2012	53.98	54.28	53.98	54.24
816	AMEX	PSR	Mon, Jun 25, 2012	53.83	53.92	53.82	53.82
815	AMEX	PSR	Fri, Jun 22, 2012	54.09	54.30	53.97	54.24
814	AMEX	PSR	Wed, Jun 20, 2012	55.12	55.12	55.00	55.08
813	AMEX	PSR	Tue, Jun 19, 2012	55.47	55.51	55.16	55.16
812	AMEX	PSR	Mon, Jun 18, 2012	54.16	54.94	54.16	54.94
811	AMEX	PSR	Fri, Jun 15, 2012	54.42	54.42	54.42	54.42
810	AMEX	PSR	Thu, Jun 14, 2012	53.89	54.19	53.89	54.19
809	AMEX	PSR	Wed, Jun 13, 2012	53.64	53.84	53.42	53.42
808	AMEX	PSR	Mon, Jun 11, 2012	54.65	54.65	54.08	54.08
807	AMEX	PSR	Fri, Jun 8, 2012	53.98	54.85	53.98	54.85
806	AMEX	PSR	Thu, Jun 7, 2012	54.50	54.50	54.33	54.33
805	AMEX	PSR	Wed, Jun 6, 2012	53.48	53.59	53.37	53.37
804	AMEX	PSR	Tue, Jun 5, 2012	51.85	52.95	51.85	52.95
803	AMEX	PSR	Mon, Jun 4, 2012	52.28	52.28	51.84	51.84
802	AMEX	PSR	Fri, Jun 1, 2012	52.52	52.74	52.17	52.22
801	AMEX	PSR	Thu, May 31, 2012	52.92	53.73	52.92	53.73
800	AMEX	PSR	Wed, May 30, 2012	53.71	53.71	53.36	53.38
799	AMEX	PSR	Tue, May 29, 2012	54.85	54.85	54.23	54.30
798	AMEX	PSR	Fri, May 25, 2012	53.66	53.91	53.66	53.75
797	AMEX	PSR	Thu, May 24, 2012	53.95	53.95	53.71	53.73
796	AMEX	PSR	Wed, May 23, 2012	53.35	53.41	53.01	53.41
795	AMEX	PSR	Tue, May 22, 2012	53.93	53.93	53.79	53.80
794	AMEX	PSR	Mon, May 21, 2012	53.30	53.30	53.30	53.30
793	AMEX	PSR	Fri, May 18, 2012	52.58	52.73	52.39	52.39
792	AMEX	PSR	Thu, May 17, 2012	54.50	54.55	53.59	53.59
791	AMEX	PSR	Wed, May 16, 2012	55.23	55.23	54.85	54.85
790	AMEX	PSR	Tue, May 15, 2012	55.53	55.62	55.53	55.57
789	AMEX	PSR	Mon, May 14, 2012	55.61	56.00	55.55	56.00
788	AMEX	PSR	Fri, May 11, 2012	56.08	56.42	56.08	56.22
787	AMEX	PSR	Thu, May 10, 2012	56.21	56.43	56.16	56.43
786	AMEX	PSR	Wed, May 9, 2012	56.00	56.36	56.00	56.32
785	AMEX	PSR	Tue, May 8, 2012	56.11	56.44	56.11	56.41
784	AMEX	PSR	Mon, May 7, 2012	56.04	56.04	56.02	56.02
783	AMEX	PSR	Thu, May 3, 2012	57.00	57.00	56.62	56.62
782	AMEX	PSR	Wed, May 2, 2012	56.40	56.78	56.39	56.78
781	AMEX	PSR	Tue, May 1, 2012	56.99	57.30	56.95	57.06
780	AMEX	PSR	Mon, Apr 30, 2012	56.16	56.16	56.07	56.07
779	AMEX	PSR	Fri, Apr 27, 2012	55.98	56.59	55.98	56.56
778	AMEX	PSR	Thu, Apr 26, 2012	55.77	55.91	55.64	55.64
777	AMEX	PSR	Wed, Apr 25, 2012	55.82	55.82	55.66	55.81
776	AMEX	PSR	Tue, Apr 24, 2012	54.89	55.31	54.70	55.20
775	AMEX	PSR	Mon, Apr 23, 2012	54.25	54.25	54.25	54.25
774	AMEX	PSR	Fri, Apr 20, 2012	55.00	55.42	55.00	55.40
773	AMEX	PSR	Thu, Apr 19, 2012	54.50	54.93	54.49	54.54
772	AMEX	PSR	Wed, Apr 18, 2012	54.72	54.85	54.72	54.76
771	AMEX	PSR	Tue, Apr 17, 2012	54.73	55.05	54.73	55.05
770	AMEX	PSR	Mon, Apr 16, 2012	54.25	54.43	54.09	54.43
769	AMEX	PSR	Fri, Apr 13, 2012	54.00	54.10	53.99	53.99
768	AMEX	PSR	Thu, Apr 12, 2012	53.44	54.09	53.44	54.09
767	AMEX	PSR	Wed, Apr 11, 2012	53.66	53.66	53.17	53.17
766	AMEX	PSR	Tue, Apr 10, 2012	54.24	54.24	52.63	52.63
765	AMEX	PSR	Mon, Apr 9, 2012	53.46	54.14	53.46	54.14
764	AMEX	PSR	Thu, Apr 5, 2012	54.38	54.56	54.34	54.37
763	AMEX	PSR	Wed, Apr 4, 2012	54.77	54.78	54.77	54.77
762	AMEX	PSR	Tue, Apr 3, 2012	55.42	55.42	55.00	55.03
761	AMEX	PSR	Mon, Apr 2, 2012	55.14	55.37	55.07	55.37
760	AMEX	PSR	Thu, Mar 29, 2012	54.49	54.49	53.90	54.33
759	AMEX	PSR	Wed, Mar 28, 2012	54.42	54.42	54.38	54.38
758	AMEX	PSR	Tue, Mar 27, 2012	54.89	54.89	54.89	54.89
757	AMEX	PSR	Mon, Mar 26, 2012	54.39	54.46	54.27	54.42
756	AMEX	PSR	Fri, Mar 23, 2012	54.01	54.08	53.61	54.07
755	AMEX	PSR	Thu, Mar 22, 2012	53.80	53.80	53.40	53.78
754	AMEX	PSR	Tue, Mar 20, 2012	57.96	57.96	54.41	54.47
753	AMEX	PSR	Mon, Mar 19, 2012	54.46	54.66	54.05	54.54
752	AMEX	PSR	Fri, Mar 16, 2012	53.99	54.14	53.99	54.14
751	AMEX	PSR	Thu, Mar 15, 2012	54.24	54.24	54.11	54.11
750	AMEX	PSR	Wed, Mar 14, 2012	54.30	54.45	54.30	54.45
749	AMEX	PSR	Tue, Mar 13, 2012	53.78	54.39	53.78	54.39
748	AMEX	PSR	Mon, Mar 12, 2012	53.02	53.40	53.02	53.40
747	AMEX	PSR	Fri, Mar 9, 2012	52.81	53.11	52.80	53.06
746	AMEX	PSR	Thu, Mar 8, 2012	52.76	52.76	52.73	52.73
745	AMEX	PSR	Wed, Mar 7, 2012	52.45	52.89	52.45	52.89
744	AMEX	PSR	Tue, Mar 6, 2012	52.79	52.98	52.58	52.58
743	AMEX	PSR	Mon, Mar 5, 2012	53.21	53.36	53.19	53.29
742	AMEX	PSR	Fri, Mar 2, 2012	53.00	53.15	52.91	52.93
741	AMEX	PSR	Thu, Mar 1, 2012	52.96	52.96	52.77	52.77
740	AMEX	PSR	Wed, Feb 29, 2012	52.77	52.86	52.68	52.69
739	AMEX	PSR	Tue, Feb 28, 2012	52.80	52.80	52.71	52.71
738	AMEX	PSR	Mon, Feb 27, 2012	52.89	53.13	52.77	53.10
737	AMEX	PSR	Fri, Feb 24, 2012	53.10	53.36	53.10	53.36
736	AMEX	PSR	Thu, Feb 23, 2012	52.46	53.00	52.46	52.95
735	AMEX	PSR	Wed, Feb 22, 2012	53.00	53.00	52.42	52.53
734	AMEX	PSR	Tue, Feb 21, 2012	53.24	53.24	52.83	52.88
733	AMEX	PSR	Fri, Feb 17, 2012	53.46	53.66	53.37	53.66
732	AMEX	PSR	Thu, Feb 16, 2012	52.99	53.59	52.99	53.59
731	AMEX	PSR	Wed, Feb 15, 2012	53.31	53.46	53.05	53.05
730	AMEX	PSR	Tue, Feb 14, 2012	53.34	53.36	53.34	53.36
729	AMEX	PSR	Mon, Feb 13, 2012	53.88	53.88	53.75	53.75
728	AMEX	PSR	Fri, Feb 10, 2012	53.50	53.57	53.44	53.44
727	AMEX	PSR	Thu, Feb 9, 2012	54.43	54.43	53.70	53.93
726	AMEX	PSR	Wed, Feb 8, 2012	54.00	54.38	54.00	54.10
725	AMEX	PSR	Tue, Feb 7, 2012	54.12	54.20	54.12	54.17
724	AMEX	PSR	Mon, Feb 6, 2012	54.32	54.32	54.25	54.25
723	AMEX	PSR	Fri, Feb 3, 2012	54.22	54.34	54.12	54.34
722	AMEX	PSR	Thu, Feb 2, 2012	53.77	53.83	53.55	53.55
721	AMEX	PSR	Wed, Feb 1, 2012	53.74	53.74	53.54	53.66
720	AMEX	PSR	Tue, Jan 31, 2012	52.95	53.29	52.95	53.29
719	AMEX	PSR	Mon, Jan 30, 2012	53.23	53.23	52.72	52.93
718	AMEX	PSR	Fri, Jan 27, 2012	52.88	53.59	52.88	53.59
717	AMEX	PSR	Thu, Jan 26, 2012	53.28	53.34	53.28	53.30
716	AMEX	PSR	Wed, Jan 25, 2012	52.39	52.44	52.39	52.44
715	AMEX	PSR	Tue, Jan 24, 2012	51.93	52.35	51.93	52.34
714	AMEX	PSR	Mon, Jan 23, 2012	52.12	52.19	52.00	52.10
713	AMEX	PSR	Fri, Jan 20, 2012	51.48	51.70	51.48	51.70
712	AMEX	PSR	Thu, Jan 19, 2012	51.38	51.38	51.38	51.38
711	AMEX	PSR	Wed, Jan 18, 2012	51.46	51.46	51.32	51.32
710	AMEX	PSR	Tue, Jan 17, 2012	51.27	51.27	50.95	51.12
709	AMEX	PSR	Fri, Jan 13, 2012	50.61	50.73	50.45	50.73
708	AMEX	PSR	Thu, Jan 12, 2012	50.55	50.55	50.28	50.28
707	AMEX	PSR	Wed, Jan 11, 2012	50.65	50.93	50.57	50.93
706	AMEX	PSR	Tue, Jan 10, 2012	50.67	50.82	50.54	50.54
705	AMEX	PSR	Mon, Jan 9, 2012	50.07	50.14	49.89	49.99
704	AMEX	PSR	Fri, Jan 6, 2012	50.00	50.37	49.97	50.37
703	AMEX	PSR	Thu, Jan 5, 2012	50.36	50.36	50.06	50.19
702	AMEX	PSR	Wed, Jan 4, 2012	49.83	50.02	49.83	49.85
701	AMEX	PSR	Tue, Jan 3, 2012	51.09	51.65	50.33	50.70
700	AMEX	PSR	Fri, Dec 30, 2011	50.46	50.87	50.42	50.42
699	AMEX	PSR	Thu, Dec 29, 2011	50.38	50.57	50.38	50.43
698	AMEX	PSR	Wed, Dec 28, 2011	50.21	50.22	49.96	49.97
697	AMEX	PSR	Tue, Dec 27, 2011	50.29	50.88	50.29	50.71
696	AMEX	PSR	Fri, Dec 23, 2011	50.31	50.47	50.31	50.39
695	AMEX	PSR	Thu, Dec 22, 2011	49.64	50.46	49.64	50.37
694	AMEX	PSR	Wed, Dec 21, 2011	49.34	49.61	49.34	49.52
693	AMEX	PSR	Tue, Dec 20, 2011	49.19	49.60	49.18	49.60
692	AMEX	PSR	Mon, Dec 19, 2011	48.15	48.17	48.15	48.16
691	AMEX	PSR	Fri, Dec 16, 2011	48.50	48.90	48.48	48.57
690	AMEX	PSR	Thu, Dec 15, 2011	48.16	48.50	47.88	48.50
689	AMEX	PSR	Wed, Dec 14, 2011	47.70	47.70	47.41	47.41
688	AMEX	PSR	Tue, Dec 13, 2011	47.98	48.37	47.32	47.32
687	AMEX	PSR	Mon, Dec 12, 2011	47.40	47.69	47.36	47.69
686	AMEX	PSR	Fri, Dec 9, 2011	47.80	48.54	47.80	48.54
685	AMEX	PSR	Thu, Dec 8, 2011	47.90	47.90	47.90	47.90
684	AMEX	PSR	Wed, Dec 7, 2011	47.95	48.60	47.81	48.41
683	AMEX	PSR	Tue, Dec 6, 2011	48.08	48.40	48.08	48.40
682	AMEX	PSR	Mon, Dec 5, 2011	48.36	48.40	48.24	48.35
681	AMEX	PSR	Thu, Dec 1, 2011	47.84	47.84	47.48	47.76
680	AMEX	PSR	Wed, Nov 30, 2011	47.74	48.47	47.41	48.47
679	AMEX	PSR	Tue, Nov 29, 2011	46.41	46.47	46.13	46.27
678	AMEX	PSR	Mon, Nov 28, 2011	46.49	46.49	46.10	46.10
677	AMEX	PSR	Fri, Nov 25, 2011	44.98	46.06	44.98	45.47
676	AMEX	PSR	Wed, Nov 23, 2011	45.25	45.25	45.25	45.25
675	AMEX	PSR	Tue, Nov 22, 2011	46.21	46.52	46.20	46.48
674	AMEX	PSR	Mon, Nov 21, 2011	47.31	47.31	46.42	46.63
673	AMEX	PSR	Fri, Nov 18, 2011	47.69	47.69	47.43	47.66
672	AMEX	PSR	Thu, Nov 17, 2011	48.21	48.21	47.55	47.55
671	AMEX	PSR	Wed, Nov 16, 2011	48.55	49.09	48.33	48.33
670	AMEX	PSR	Tue, Nov 15, 2011	48.78	50.94	48.40	49.06
669	AMEX	PSR	Mon, Nov 14, 2011	48.74	49.18	48.74	48.76
668	AMEX	PSR	Fri, Nov 11, 2011	48.89	49.64	48.47	49.55
667	AMEX	PSR	Thu, Nov 10, 2011	48.26	48.43	48.00	48.43
666	AMEX	PSR	Wed, Nov 9, 2011	49.58	49.58	48.68	48.68
665	AMEX	PSR	Tue, Nov 8, 2011	49.98	50.64	49.74	50.64
664	AMEX	PSR	Mon, Nov 7, 2011	49.52	49.91	49.52	49.91
663	AMEX	PSR	Fri, Nov 4, 2011	49.13	49.63	49.07	49.62
662	AMEX	PSR	Thu, Nov 3, 2011	50.30	50.30	50.30	50.30
661	AMEX	PSR	Wed, Nov 2, 2011	49.51	49.51	49.09	49.49
660	AMEX	PSR	Tue, Nov 1, 2011	49.46	49.46	48.73	48.77
659	AMEX	PSR	Mon, Oct 31, 2011	50.00	50.76	50.00	50.76
658	AMEX	PSR	Fri, Oct 28, 2011	50.65	50.65	50.53	50.57
657	AMEX	PSR	Wed, Oct 26, 2011	47.95	48.56	47.84	48.46
656	AMEX	PSR	Tue, Oct 25, 2011	48.36	48.59	48.31	48.31
655	AMEX	PSR	Mon, Oct 24, 2011	48.50	48.99	48.50	48.99
654	AMEX	PSR	Fri, Oct 21, 2011	46.73	47.59	46.73	47.59
653	AMEX	PSR	Thu, Oct 20, 2011	46.12	46.18	45.45	46.18
652	AMEX	PSR	Wed, Oct 19, 2011	46.55	46.67	46.49	46.49
651	AMEX	PSR	Tue, Oct 18, 2011	45.37	46.66	45.19	46.65
650	AMEX	PSR	Mon, Oct 17, 2011	45.64	45.64	45.30	45.30
649	AMEX	PSR	Fri, Oct 14, 2011	45.39	46.12	45.39	46.12
648	AMEX	PSR	Thu, Oct 13, 2011	45.00	45.18	44.54	44.84
647	AMEX	PSR	Wed, Oct 12, 2011	44.98	45.73	44.73	45.46
646	AMEX	PSR	Tue, Oct 11, 2011	44.96	44.96	44.37	44.62
645	AMEX	PSR	Mon, Oct 10, 2011	44.48	45.10	44.48	45.10
644	AMEX	PSR	Fri, Oct 7, 2011	43.69	43.94	43.42	43.94
643	AMEX	PSR	Thu, Oct 6, 2011	43.19	44.28	43.19	43.99
642	AMEX	PSR	Wed, Oct 5, 2011	43.06	43.75	42.19	43.34
641	AMEX	PSR	Tue, Oct 4, 2011	41.52	43.42	41.18	43.42
640	AMEX	PSR	Mon, Oct 3, 2011	43.92	44.31	42.36	42.50
639	AMEX	PSR	Fri, Sep 30, 2011	44.88	44.88	44.49	44.49
638	AMEX	PSR	Thu, Sep 29, 2011	45.77	45.77	45.13	45.21
637	AMEX	PSR	Wed, Sep 28, 2011	46.11	46.11	45.24	45.24
636	AMEX	PSR	Tue, Sep 27, 2011	46.07	46.60	46.05	46.39
635	AMEX	PSR	Mon, Sep 26, 2011	44.42	45.38	44.39	45.38
634	AMEX	PSR	Fri, Sep 23, 2011	43.94	44.87	43.90	44.54
633	AMEX	PSR	Thu, Sep 22, 2011	44.53	44.72	44.23	44.66
632	AMEX	PSR	Wed, Sep 21, 2011	47.60	47.60	46.24	46.24
631	AMEX	PSR	Tue, Sep 20, 2011	47.80	48.58	47.80	48.04
630	AMEX	PSR	Mon, Sep 19, 2011	48.41	48.41	47.93	48.23
629	AMEX	PSR	Fri, Sep 16, 2011	48.67	48.84	48.67	48.84
628	AMEX	PSR	Thu, Sep 15, 2011	48.71	48.88	48.33	48.88
627	AMEX	PSR	Wed, Sep 14, 2011	48.22	48.30	47.19	48.13
626	AMEX	PSR	Tue, Sep 13, 2011	47.64	47.79	47.52	47.75
625	AMEX	PSR	Mon, Sep 12, 2011	46.77	47.48	46.73	47.48
624	AMEX	PSR	Fri, Sep 9, 2011	48.36	48.65	47.23	47.53
623	AMEX	PSR	Thu, Sep 8, 2011	49.01	49.31	48.96	49.08
622	AMEX	PSR	Wed, Sep 7, 2011	47.90	49.50	47.77	49.50
621	AMEX	PSR	Tue, Sep 6, 2011	46.39	48.03	46.39	47.74
620	AMEX	PSR	Fri, Sep 2, 2011	48.32	48.66	47.81	47.81
619	AMEX	PSR	Thu, Sep 1, 2011	49.61	49.81	48.70	48.89
618	AMEX	PSR	Wed, Aug 31, 2011	49.44	49.71	49.34	49.63
617	AMEX	PSR	Tue, Aug 30, 2011	48.50	49.27	48.50	49.27
616	AMEX	PSR	Mon, Aug 29, 2011	48.01	48.60	48.01	48.60
615	AMEX	PSR	Fri, Aug 26, 2011	46.39	47.49	45.94	47.25
614	AMEX	PSR	Thu, Aug 25, 2011	47.75	47.75	46.44	46.63
613	AMEX	PSR	Wed, Aug 24, 2011	47.14	47.53	46.44	47.48
612	AMEX	PSR	Tue, Aug 23, 2011	45.75	46.81	45.75	46.81
611	AMEX	PSR	Mon, Aug 22, 2011	46.07	46.24	45.75	45.75
610	AMEX	PSR	Fri, Aug 19, 2011	46.51	46.77	46.08	46.08
609	AMEX	PSR	Thu, Aug 18, 2011	46.75	46.84	46.16	46.51
608	AMEX	PSR	Wed, Aug 17, 2011	49.13	49.13	48.36	48.36
607	AMEX	PSR	Tue, Aug 16, 2011	48.68	48.68	48.28	48.55
606	AMEX	PSR	Mon, Aug 15, 2011	47.74	48.63	47.74	48.63
605	AMEX	PSR	Fri, Aug 12, 2011	47.37	47.99	46.79	46.88
604	AMEX	PSR	Thu, Aug 11, 2011	46.46	47.61	46.19	47.61
603	AMEX	PSR	Wed, Aug 10, 2011	44.36	46.91	44.36	44.74
602	AMEX	PSR	Tue, Aug 9, 2011	43.05	44.14	42.69	42.69
601	AMEX	PSR	Mon, Aug 8, 2011	44.31	44.57	42.10	42.12
600	AMEX	PSR	Fri, Aug 5, 2011	46.88	46.88	45.77	46.07
599	AMEX	PSR	Thu, Aug 4, 2011	48.63	48.63	46.95	46.99
598	AMEX	PSR	Wed, Aug 3, 2011	49.13	49.20	48.09	49.20
597	AMEX	PSR	Tue, Aug 2, 2011	51.00	51.00	49.53	49.53
596	AMEX	PSR	Mon, Aug 1, 2011	51.32	51.37	50.85	51.13
595	AMEX	PSR	Fri, Jul 29, 2011	51.07	51.78	51.07	51.78
594	AMEX	PSR	Thu, Jul 28, 2011	51.61	52.27	51.33	51.88
593	AMEX	PSR	Wed, Jul 27, 2011	52.78	52.90	51.85	51.85
592	AMEX	PSR	Tue, Jul 26, 2011	53.01	53.28	52.82	53.28
591	AMEX	PSR	Mon, Jul 25, 2011	53.12	53.40	53.12	53.31
590	AMEX	PSR	Fri, Jul 22, 2011	53.39	53.93	53.34	53.68
589	AMEX	PSR	Wed, Jul 20, 2011	53.00	53.15	52.96	53.15
588	AMEX	PSR	Tue, Jul 19, 2011	52.03	52.71	52.03	52.71
587	AMEX	PSR	Mon, Jul 18, 2011	51.52	51.72	51.52	51.72
586	AMEX	PSR	Fri, Jul 15, 2011	51.73	51.94	51.71	51.92
585	AMEX	PSR	Thu, Jul 14, 2011	52.28	52.28	51.52	51.52
584	AMEX	PSR	Wed, Jul 13, 2011	52.93	52.93	52.29	52.34
583	AMEX	PSR	Tue, Jul 12, 2011	52.10	53.20	52.10	53.20
582	AMEX	PSR	Mon, Jul 11, 2011	52.71	52.71	52.50	52.53
581	AMEX	PSR	Fri, Jul 8, 2011	52.79	53.26	52.79	53.18
580	AMEX	PSR	Thu, Jul 7, 2011	53.36	53.44	53.28	53.31
579	AMEX	PSR	Wed, Jul 6, 2011	52.52	52.79	52.50	52.76
578	AMEX	PSR	Tue, Jul 5, 2011	52.00	52.47	52.00	52.42
577	AMEX	PSR	Fri, Jul 1, 2011	51.26	52.11	51.26	52.11
576	AMEX	PSR	Thu, Jun 30, 2011	50.93	51.40	50.93	51.24
575	AMEX	PSR	Wed, Jun 29, 2011	50.59	51.06	50.59	50.88
574	AMEX	PSR	Tue, Jun 28, 2011	50.98	50.98	49.14	50.27
573	AMEX	PSR	Mon, Jun 27, 2011	49.81	50.24	49.81	50.13
572	AMEX	PSR	Fri, Jun 24, 2011	49.76	49.87	49.70	49.80
571	AMEX	PSR	Thu, Jun 23, 2011	49.81	49.81	49.59	49.63
570	AMEX	PSR	Wed, Jun 22, 2011	51.02	51.39	50.93	50.93
569	AMEX	PSR	Tue, Jun 21, 2011	50.77	51.00	50.53	50.93
568	AMEX	PSR	Mon, Jun 20, 2011	49.59	50.66	49.59	50.52
567	AMEX	PSR	Fri, Jun 17, 2011	49.99	50.03	49.53	49.94
566	AMEX	PSR	Thu, Jun 16, 2011	49.46	49.46	48.99	48.99
565	AMEX	PSR	Wed, Jun 15, 2011	49.69	49.69	49.02	49.28
564	AMEX	PSR	Tue, Jun 14, 2011	50.09	50.09	50.09	50.09
563	AMEX	PSR	Mon, Jun 13, 2011	49.18	49.57	49.15	49.32
562	AMEX	PSR	Fri, Jun 10, 2011	49.67	49.67	49.07	49.15
561	AMEX	PSR	Thu, Jun 9, 2011	50.80	50.80	50.32	50.44
560	AMEX	PSR	Wed, Jun 8, 2011	51.09	51.33	50.86	50.90
559	AMEX	PSR	Tue, Jun 7, 2011	50.80	51.50	50.80	51.09
558	AMEX	PSR	Mon, Jun 6, 2011	50.89	50.89	50.50	50.50
557	AMEX	PSR	Fri, Jun 3, 2011	50.54	51.07	50.54	51.07
556	AMEX	PSR	Thu, Jun 2, 2011	51.28	51.28	50.85	50.85
555	AMEX	PSR	Wed, Jun 1, 2011	52.81	52.81	51.22	51.22
554	AMEX	PSR	Tue, May 31, 2011	52.52	52.75	52.13	52.75
553	AMEX	PSR	Fri, May 27, 2011	51.54	51.91	51.54	51.91
552	AMEX	PSR	Thu, May 26, 2011	50.84	51.78	50.77	51.69
551	AMEX	PSR	Wed, May 25, 2011	50.85	51.24	50.85	51.24
550	AMEX	PSR	Tue, May 24, 2011	50.64	50.98	50.58	50.98
549	AMEX	PSR	Mon, May 23, 2011	50.80	50.80	50.33	50.66
548	AMEX	PSR	Fri, May 20, 2011	51.30	51.30	51.09	51.25
547	AMEX	PSR	Thu, May 19, 2011	52.01	51.89	51.40	51.75
546	AMEX	PSR	Wed, May 18, 2011	51.46	51.56	50.96	51.54
545	AMEX	PSR	Tue, May 17, 2011	50.94	51.09	50.87	51.09
544	AMEX	PSR	Mon, May 16, 2011	51.04	51.41	51.04	51.28
543	AMEX	PSR	Fri, May 13, 2011	51.83	51.83	50.91	50.99
542	AMEX	PSR	Thu, May 12, 2011	51.07	51.38	51.07	51.27
541	AMEX	PSR	Wed, May 11, 2011	52.18	52.18	51.39	51.44
540	AMEX	PSR	Tue, May 10, 2011	51.30	52.03	51.30	51.95
539	AMEX	PSR	Mon, May 9, 2011	50.79	51.18	50.75	51.18
538	AMEX	PSR	Fri, May 6, 2011	51.54	51.54	50.79	50.79
537	AMEX	PSR	Thu, May 5, 2011	51.19	54.79	49.88	51.28
536	AMEX	PSR	Wed, May 4, 2011	51.61	51.61	51.21	51.41
535	AMEX	PSR	Tue, May 3, 2011	51.76	51.80	51.76	51.80
534	AMEX	PSR	Mon, May 2, 2011	52.51	52.51	51.95	51.98
533	AMEX	PSR	Fri, Apr 29, 2011	50.65	51.98	50.65	51.95
532	AMEX	PSR	Thu, Apr 28, 2011	51.70	52.39	52.02	52.33
531	AMEX	PSR	Wed, Apr 27, 2011	51.40	51.60	51.25	51.60
530	AMEX	PSR	Mon, Apr 25, 2011	50.31	50.80	50.31	50.77
529	AMEX	PSR	Thu, Apr 21, 2011	49.87	50.38	49.84	50.33
528	AMEX	PSR	Wed, Apr 20, 2011	49.74	49.99	49.74	49.99
527	AMEX	PSR	Tue, Apr 19, 2011	49.36	49.57	49.19	49.57
526	AMEX	PSR	Mon, Apr 18, 2011	49.33	49.20	48.83	49.14
525	AMEX	PSR	Fri, Apr 15, 2011	49.21	49.58	49.21	49.53
524	AMEX	PSR	Thu, Apr 14, 2011	48.36	48.99	48.36	48.96
523	AMEX	PSR	Wed, Apr 13, 2011	48.35	48.38	48.27	48.38
522	AMEX	PSR	Tue, Apr 12, 2011	48.47	48.48	48.44	48.44
521	AMEX	PSR	Mon, Apr 11, 2011	48.73	48.73	48.51	48.51
520	AMEX	PSR	Fri, Apr 8, 2011	48.96	48.96	48.40	48.53
519	AMEX	PSR	Thu, Apr 7, 2011	49.16	49.16	48.98	48.98
518	AMEX	PSR	Wed, Apr 6, 2011	49.43	49.45	49.39	49.39
517	AMEX	PSR	Tue, Apr 5, 2011	49.40	49.55	49.40	49.55
516	AMEX	PSR	Mon, Apr 4, 2011	49.80	49.80	49.36	49.44
515	AMEX	PSR	Fri, Apr 1, 2011	49.70	49.73	49.35	49.35
514	AMEX	PSR	Thu, Mar 31, 2011	49.09	49.39	48.97	49.39
513	AMEX	PSR	Wed, Mar 30, 2011	48.38	48.69	48.46	48.69
512	AMEX	PSR	Tue, Mar 29, 2011	48.25	48.34	48.25	48.34
511	AMEX	PSR	Mon, Mar 28, 2011	47.99	48.24	47.99	48.24
510	AMEX	PSR	Fri, Mar 25, 2011	48.05	48.22	47.87	48.13
509	AMEX	PSR	Thu, Mar 24, 2011	47.62	47.75	47.34	47.75
508	AMEX	PSR	Wed, Mar 23, 2011	47.49	47.70	47.49	47.62
507	AMEX	PSR	Tue, Mar 22, 2011	48.24	48.24	47.93	47.93
506	AMEX	PSR	Mon, Mar 21, 2011	48.23	48.52	48.23	48.32
505	AMEX	PSR	Fri, Mar 18, 2011	48.00	48.00	47.78	47.92
504	AMEX	PSR	Thu, Mar 17, 2011	47.46	47.46	47.07	47.07
503	AMEX	PSR	Wed, Mar 16, 2011	47.17	47.31	47.11	47.12
502	AMEX	PSR	Tue, Mar 15, 2011	47.00	47.66	46.69	47.66
501	AMEX	PSR	Mon, Mar 14, 2011	48.00	48.14	47.87	47.98
500	AMEX	PSR	Fri, Mar 11, 2011	48.02	48.02	48.02	48.02
499	AMEX	PSR	Thu, Mar 10, 2011	48.17	48.17	47.80	47.96
498	AMEX	PSR	Wed, Mar 9, 2011	48.45	48.56	48.45	48.54
497	AMEX	PSR	Tue, Mar 8, 2011	48.17	48.79	48.08	48.70
496	AMEX	PSR	Mon, Mar 7, 2011	47.78	47.78	47.78	47.78
495	AMEX	PSR	Fri, Mar 4, 2011	48.21	48.41	47.98	48.20
494	AMEX	PSR	Thu, Mar 3, 2011	48.52	48.66	48.52	48.66
493	AMEX	PSR	Wed, Mar 2, 2011	48.15	48.44	47.90	48.02
492	AMEX	PSR	Tue, Mar 1, 2011	50.05	50.05	48.40	48.40
491	AMEX	PSR	Mon, Feb 28, 2011	49.52	49.85	49.52	49.85
490	AMEX	PSR	Fri, Feb 25, 2011	48.11	48.72	48.11	48.70
489	AMEX	PSR	Thu, Feb 24, 2011	48.27	48.27	47.68	47.94
488	AMEX	PSR	Wed, Feb 23, 2011	48.40	48.40	47.96	48.19
487	AMEX	PSR	Tue, Feb 22, 2011	48.91	49.10	48.64	48.64
486	AMEX	PSR	Fri, Feb 18, 2011	48.80	49.16	48.79	49.06
485	AMEX	PSR	Thu, Feb 17, 2011	49.07	49.08	48.90	48.90
484	AMEX	PSR	Wed, Feb 16, 2011	49.09	49.09	48.78	48.88
483	AMEX	PSR	Tue, Feb 15, 2011	48.85	48.85	48.80	48.80
482	AMEX	PSR	Mon, Feb 14, 2011	48.90	48.96	48.79	48.96
481	AMEX	PSR	Fri, Feb 11, 2011	48.52	48.97	48.52	48.97
480	AMEX	PSR	Thu, Feb 10, 2011	48.57	48.60	48.39	48.49
479	AMEX	PSR	Wed, Feb 9, 2011	48.54	48.54	48.13	48.30
478	AMEX	PSR	Tue, Feb 8, 2011	48.32	48.32	48.23	48.25
477	AMEX	PSR	Mon, Feb 7, 2011	47.75	48.14	47.75	48.14
476	AMEX	PSR	Fri, Feb 4, 2011	47.83	47.83	47.44	47.81
475	AMEX	PSR	Thu, Feb 3, 2011	48.20	48.20	47.81	47.99
474	AMEX	PSR	Wed, Feb 2, 2011	47.86	47.86	47.86	47.86
473	AMEX	PSR	Tue, Feb 1, 2011	48.69	48.72	47.63	47.90
472	AMEX	PSR	Mon, Jan 31, 2011	47.46	47.83	47.46	47.65
471	AMEX	PSR	Fri, Jan 28, 2011	47.88	47.99	47.88	47.99
470	AMEX	PSR	Thu, Jan 27, 2011	47.77	47.77	47.72	47.72
469	AMEX	PSR	Wed, Jan 26, 2011	47.04	47.37	47.04	47.18
468	AMEX	PSR	Tue, Jan 25, 2011	46.39	47.12	46.39	47.12
467	AMEX	PSR	Mon, Jan 24, 2011	46.43	46.71	46.20	46.76
466	AMEX	PSR	Fri, Jan 21, 2011	46.26	46.28	46.26	46.28
465	AMEX	PSR	Thu, Jan 20, 2011	46.44	46.45	46.13	46.24
464	AMEX	PSR	Wed, Jan 19, 2011	46.51	46.51	46.04	46.04
463	AMEX	PSR	Tue, Jan 18, 2011	46.54	46.55	46.16	46.55
462	AMEX	PSR	Fri, Jan 14, 2011	46.05	46.19	46.04	46.19
461	AMEX	PSR	Thu, Jan 13, 2011	45.99	46.00	45.91	45.91
460	AMEX	PSR	Wed, Jan 12, 2011	46.00	46.00	45.65	45.65
459	AMEX	PSR	Tue, Jan 11, 2011	46.19	46.19	45.38	45.52
458	AMEX	PSR	Mon, Jan 10, 2011	45.78	45.78	45.35	45.65
457	AMEX	PSR	Fri, Jan 7, 2011	46.17	46.17	45.37	45.61
456	AMEX	PSR	Thu, Jan 6, 2011	46.02	46.02	45.75	45.75
455	AMEX	PSR	Wed, Jan 5, 2011	45.81	46.07	45.81	46.03
454	AMEX	PSR	Tue, Jan 4, 2011	46.70	46.70	45.61	45.65
453	AMEX	PSR	Mon, Jan 3, 2011	46.27	46.64	46.27	46.50
452	AMEX	PSR	Fri, Dec 31, 2010	46.04	46.07	45.81	45.81
451	AMEX	PSR	Thu, Dec 30, 2010	46.19	46.19	45.86	46.13
450	AMEX	PSR	Wed, Dec 29, 2010	45.71	45.88	45.71	45.82
449	AMEX	PSR	Tue, Dec 28, 2010	45.64	45.77	45.61	45.71
448	AMEX	PSR	Thu, Dec 23, 2010	45.34	45.34	45.14	45.14
447	AMEX	PSR	Wed, Dec 22, 2010	45.24	45.24	45.20	45.20
446	AMEX	PSR	Tue, Dec 21, 2010	44.61	44.71	44.61	44.71
445	AMEX	PSR	Mon, Dec 20, 2010	43.97	44.42	43.96	44.42
444	AMEX	PSR	Fri, Dec 17, 2010	43.56	43.74	43.56	43.74
443	AMEX	PSR	Thu, Dec 16, 2010	44.06	44.27	43.87	44.00
442	AMEX	PSR	Wed, Dec 15, 2010	44.36	44.70	44.04	44.04
441	AMEX	PSR	Tue, Dec 14, 2010	45.41	45.41	44.95	44.95
440	AMEX	PSR	Mon, Dec 13, 2010	45.50	45.50	45.17	45.17
439	AMEX	PSR	Fri, Dec 10, 2010	45.02	45.14	44.67	45.14
438	AMEX	PSR	Thu, Dec 9, 2010	45.58	45.58	44.69	44.69
437	AMEX	PSR	Wed, Dec 8, 2010	45.71	45.71	45.00	45.00
436	AMEX	PSR	Tue, Dec 7, 2010	46.34	46.34	45.80	45.84
435	AMEX	PSR	Mon, Dec 6, 2010	45.31	45.60	45.22	45.60
434	AMEX	PSR	Fri, Dec 3, 2010	45.34	45.45	45.26	45.39
433	AMEX	PSR	Thu, Dec 2, 2010	45.15	45.46	45.15	45.46
432	AMEX	PSR	Wed, Dec 1, 2010	44.73	44.84	44.72	44.84
431	AMEX	PSR	Tue, Nov 30, 2010	44.41	44.57	44.39	44.47
430	AMEX	PSR	Mon, Nov 29, 2010	44.57	44.73	44.15	44.58
429	AMEX	PSR	Fri, Nov 26, 2010	44.78	44.81	44.72	44.81
428	AMEX	PSR	Wed, Nov 24, 2010	44.13	44.84	44.13	44.84
427	AMEX	PSR	Tue, Nov 23, 2010	43.98	44.00	43.94	43.99
426	AMEX	PSR	Mon, Nov 22, 2010	44.37	44.37	44.23	44.34
425	AMEX	PSR	Fri, Nov 19, 2010	43.86	44.34	43.86	44.34
424	AMEX	PSR	Thu, Nov 18, 2010	44.39	44.39	44.02	44.02
423	AMEX	PSR	Wed, Nov 17, 2010	43.82	43.91	43.65	43.75
422	AMEX	PSR	Tue, Nov 16, 2010	44.36	44.36	43.37	43.37
421	AMEX	PSR	Mon, Nov 15, 2010	45.39	45.42	45.01	45.01
420	AMEX	PSR	Fri, Nov 12, 2010	45.70	45.70	45.16	45.25
419	AMEX	PSR	Thu, Nov 11, 2010	45.67	45.93	45.67	45.93
418	AMEX	PSR	Wed, Nov 10, 2010	45.48	46.00	45.48	46.00
417	AMEX	PSR	Tue, Nov 9, 2010	47.30	47.30	45.48	45.48
416	AMEX	PSR	Mon, Nov 8, 2010	47.37	47.42	47.32	47.32
415	AMEX	PSR	Fri, Nov 5, 2010	47.14	47.78	47.14	47.45
414	AMEX	PSR	Thu, Nov 4, 2010	46.62	47.02	46.50	47.01
413	AMEX	PSR	Wed, Nov 3, 2010	46.09	46.09	45.88	45.88
412	AMEX	PSR	Tue, Nov 2, 2010	45.98	46.22	45.98	46.18
411	AMEX	PSR	Mon, Nov 1, 2010	45.90	45.91	45.81	45.91
410	AMEX	PSR	Fri, Oct 29, 2010	45.51	45.54	45.51	45.54
409	AMEX	PSR	Thu, Oct 28, 2010	45.87	45.87	44.96	45.23
408	AMEX	PSR	Wed, Oct 27, 2010	45.89	45.91	45.40	45.57
407	AMEX	PSR	Tue, Oct 26, 2010	46.07	46.07	45.75	45.97
406	AMEX	PSR	Mon, Oct 25, 2010	46.76	46.76	46.18	46.33
405	AMEX	PSR	Fri, Oct 22, 2010	46.82	46.82	45.99	46.18
404	AMEX	PSR	Thu, Oct 21, 2010	48.06	48.06	46.00	46.23
403	AMEX	PSR	Wed, Oct 20, 2010	45.91	46.73	45.63	46.41
402	AMEX	PSR	Tue, Oct 19, 2010	45.50	45.94	45.27	45.34
401	AMEX	PSR	Mon, Oct 18, 2010	45.50	45.89	45.40	45.84
400	AMEX	PSR	Fri, Oct 15, 2010	45.60	45.64	45.30	45.43
399	AMEX	PSR	Thu, Oct 14, 2010	45.68	45.68	45.20	45.38
398	AMEX	PSR	Wed, Oct 13, 2010	45.73	45.83	45.14	45.59
397	AMEX	PSR	Tue, Oct 12, 2010	44.70	45.03	44.69	45.03
396	AMEX	PSR	Mon, Oct 11, 2010	44.85	44.85	44.69	44.69
395	AMEX	PSR	Fri, Oct 8, 2010	45.86	45.86	44.43	44.81
394	AMEX	PSR	Thu, Oct 7, 2010	46.06	46.06	44.49	44.68
393	AMEX	PSR	Wed, Oct 6, 2010	44.46	44.54	44.29	44.53
392	AMEX	PSR	Tue, Oct 5, 2010	44.47	44.89	44.20	44.88
391	AMEX	PSR	Mon, Oct 4, 2010	43.70	43.97	43.61	43.97
390	AMEX	PSR	Fri, Oct 1, 2010	44.14	44.14	43.16	43.70
389	AMEX	PSR	Thu, Sep 30, 2010	43.30	43.49	43.30	43.45
388	AMEX	PSR	Wed, Sep 29, 2010	43.60	43.60	43.24	43.36
387	AMEX	PSR	Tue, Sep 28, 2010	44.86	44.86	42.95	43.78
386	AMEX	PSR	Mon, Sep 27, 2010	44.36	44.36	43.35	43.52
385	AMEX	PSR	Fri, Sep 24, 2010	43.77	44.03	43.51	44.03
384	AMEX	PSR	Thu, Sep 23, 2010	43.58	43.62	42.80	42.80
383	AMEX	PSR	Wed, Sep 22, 2010	44.18	44.43	43.95	44.03
382	AMEX	PSR	Tue, Sep 21, 2010	45.09	45.09	44.40	44.52
381	AMEX	PSR	Mon, Sep 20, 2010	44.21	45.03	44.21	45.03
380	AMEX	PSR	Fri, Sep 17, 2010	42.99	44.14	42.99	44.07
379	AMEX	PSR	Thu, Sep 16, 2010	44.26	44.26	44.14	44.23
378	AMEX	PSR	Wed, Sep 15, 2010	43.81	44.41	43.81	44.41
377	AMEX	PSR	Tue, Sep 14, 2010	44.17	44.26	44.17	44.25
376	AMEX	PSR	Mon, Sep 13, 2010	43.71	44.19	43.71	44.19
375	AMEX	PSR	Fri, Sep 10, 2010	43.55	43.55	43.52	43.52
374	AMEX	PSR	Thu, Sep 9, 2010	43.31	43.40	43.26	43.35
373	AMEX	PSR	Wed, Sep 8, 2010	43.93	43.93	43.73	43.76
372	AMEX	PSR	Tue, Sep 7, 2010	44.03	44.03	43.79	43.79
371	AMEX	PSR	Fri, Sep 3, 2010	44.20	44.39	44.20	44.33
370	AMEX	PSR	Thu, Sep 2, 2010	43.33	43.66	43.33	43.66
369	AMEX	PSR	Wed, Sep 1, 2010	42.70	42.78	42.69	42.76
368	AMEX	PSR	Tue, Aug 31, 2010	41.83	41.83	41.66	41.66
367	AMEX	PSR	Mon, Aug 30, 2010	41.86	41.94	41.44	41.46
366	AMEX	PSR	Fri, Aug 27, 2010	40.74	41.80	40.74	41.80
365	AMEX	PSR	Thu, Aug 26, 2010	41.79	41.79	41.15	41.23
364	AMEX	PSR	Wed, Aug 25, 2010	40.73	41.47	40.69	41.47
363	AMEX	PSR	Tue, Aug 24, 2010	40.58	40.99	40.30	40.77
362	AMEX	PSR	Mon, Aug 23, 2010	41.81	41.81	41.21	41.32
361	AMEX	PSR	Fri, Aug 20, 2010	41.00	41.22	40.97	41.22
360	AMEX	PSR	Thu, Aug 19, 2010	42.11	42.25	41.18	41.37
359	AMEX	PSR	Wed, Aug 18, 2010	42.40	42.46	42.40	42.45
358	AMEX	PSR	Tue, Aug 17, 2010	42.10	42.10	42.10	42.10
357	AMEX	PSR	Mon, Aug 16, 2010	41.72	41.72	41.72	41.72
356	AMEX	PSR	Fri, Aug 13, 2010	41.61	41.61	41.61	41.61
355	AMEX	PSR	Thu, Aug 12, 2010	41.13	41.70	41.05	41.38
354	AMEX	PSR	Wed, Aug 11, 2010	42.34	42.34	41.70	41.87
353	AMEX	PSR	Tue, Aug 10, 2010	43.33	43.34	42.62	43.20
352	AMEX	PSR	Mon, Aug 9, 2010	43.45	43.45	43.17	43.39
351	AMEX	PSR	Fri, Aug 6, 2010	42.85	42.98	42.29	42.94
350	AMEX	PSR	Thu, Aug 5, 2010	43.10	43.18	43.10	43.18
349	AMEX	PSR	Wed, Aug 4, 2010	43.73	43.73	43.10	43.59
348	AMEX	PSR	Tue, Aug 3, 2010	43.31	43.31	43.30	43.30
347	AMEX	PSR	Mon, Aug 2, 2010	43.36	43.77	43.15	43.76
346	AMEX	PSR	Fri, Jul 30, 2010	42.08	42.22	41.62	42.22
345	AMEX	PSR	Thu, Jul 29, 2010	42.19	42.19	42.05	42.10
344	AMEX	PSR	Wed, Jul 28, 2010	42.28	42.87	42.28	42.63
343	AMEX	PSR	Tue, Jul 27, 2010	43.22	43.22	42.10	42.49
342	AMEX	PSR	Mon, Jul 26, 2010	42.39	42.39	42.39	42.39
341	AMEX	PSR	Fri, Jul 23, 2010	41.37	41.41	40.73	41.41
340	AMEX	PSR	Thu, Jul 22, 2010	40.77	41.33	40.77	41.12
339	AMEX	PSR	Wed, Jul 21, 2010	41.22	41.22	40.16	40.16
338	AMEX	PSR	Tue, Jul 20, 2010	39.93	40.55	39.93	40.55
337	AMEX	PSR	Mon, Jul 19, 2010	39.69	40.02	39.30	39.79
336	AMEX	PSR	Fri, Jul 16, 2010	39.75	39.75	39.75	39.75
335	AMEX	PSR	Thu, Jul 15, 2010	40.47	40.61	40.42	40.61
334	AMEX	PSR	Wed, Jul 14, 2010	40.61	40.67	40.61	40.67
333	AMEX	PSR	Tue, Jul 13, 2010	40.65	40.88	40.65	40.88
332	AMEX	PSR	Mon, Jul 12, 2010	39.62	39.99	39.56	39.99
331	AMEX	PSR	Fri, Jul 9, 2010	39.71	39.71	39.71	39.71
330	AMEX	PSR	Thu, Jul 8, 2010	38.91	38.91	38.78	38.78
329	AMEX	PSR	Wed, Jul 7, 2010	37.94	38.69	37.94	38.69
328	AMEX	PSR	Tue, Jul 6, 2010	38.17	38.63	36.87	36.87
327	AMEX	PSR	Fri, Jul 2, 2010	37.88	38.01	37.73	37.97
326	AMEX	PSR	Thu, Jul 1, 2010	38.43	38.43	37.78	38.41
325	AMEX	PSR	Wed, Jun 30, 2010	39.45	39.54	38.63	38.63
324	AMEX	PSR	Tue, Jun 29, 2010	39.49	39.54	38.98	39.07
323	AMEX	PSR	Mon, Jun 28, 2010	40.51	40.92	40.51	40.57
322	AMEX	PSR	Fri, Jun 25, 2010	39.94	40.78	39.94	40.54
321	AMEX	PSR	Wed, Jun 23, 2010	40.80	40.81	40.26	40.81
320	AMEX	PSR	Tue, Jun 22, 2010	42.24	42.24	41.45	41.45
319	AMEX	PSR	Mon, Jun 21, 2010	42.78	42.85	41.74	41.80
318	AMEX	PSR	Fri, Jun 18, 2010	42.29	42.29	42.29	42.29
317	AMEX	PSR	Wed, Jun 16, 2010	42.18	42.51	42.06	42.06
316	AMEX	PSR	Mon, Jun 14, 2010	41.86	41.92	41.50	41.50
315	AMEX	PSR	Fri, Jun 11, 2010	40.50	40.50	40.50	40.50
314	AMEX	PSR	Thu, Jun 10, 2010	40.37	40.75	40.37	40.72
313	AMEX	PSR	Wed, Jun 9, 2010	39.39	39.99	39.00	39.00
312	AMEX	PSR	Tue, Jun 8, 2010	38.40	38.55	37.96	38.19
311	AMEX	PSR	Mon, Jun 7, 2010	38.65	38.65	38.33	38.33
310	AMEX	PSR	Fri, Jun 4, 2010	39.85	39.97	38.32	38.32
309	AMEX	PSR	Thu, Jun 3, 2010	40.66	40.67	40.66	40.67
308	AMEX	PSR	Wed, Jun 2, 2010	40.02	40.08	40.02	40.08
307	AMEX	PSR	Tue, Jun 1, 2010	40.54	40.54	40.45	40.45
306	AMEX	PSR	Thu, May 27, 2010	40.23	40.73	40.23	40.73
305	AMEX	PSR	Wed, May 26, 2010	39.89	39.97	38.92	39.10
304	AMEX	PSR	Tue, May 25, 2010	38.24	39.15	38.24	39.15
303	AMEX	PSR	Mon, May 24, 2010	39.58	39.74	39.49	39.49
302	AMEX	PSR	Fri, May 21, 2010	37.16	39.75	36.92	39.75
301	AMEX	PSR	Thu, May 20, 2010	38.48	39.07	38.47	39.05
300	AMEX	PSR	Wed, May 19, 2010	39.66	40.22	39.66	40.22
299	AMEX	PSR	Tue, May 18, 2010	41.82	41.82	40.44	40.72
298	AMEX	PSR	Mon, May 17, 2010	41.43	41.91	41.17	41.47
297	AMEX	PSR	Fri, May 14, 2010	41.70	41.70	41.36	41.36
296	AMEX	PSR	Thu, May 13, 2010	44.21	44.21	43.29	43.36
295	AMEX	PSR	Wed, May 12, 2010	43.66	43.67	43.60	43.67
294	AMEX	PSR	Tue, May 11, 2010	43.30	43.32	42.67	43.32
293	AMEX	PSR	Mon, May 10, 2010	43.35	43.35	42.65	42.85
292	AMEX	PSR	Fri, May 7, 2010	40.41	40.91	40.18	40.49
291	AMEX	PSR	Thu, May 6, 2010	42.26	42.26	40.64	40.65
290	AMEX	PSR	Wed, May 5, 2010	42.53	43.03	42.53	43.01
289	AMEX	PSR	Tue, May 4, 2010	44.08	44.08	43.54	43.71
288	AMEX	PSR	Mon, May 3, 2010	43.76	44.22	43.76	44.22
287	AMEX	PSR	Fri, Apr 30, 2010	44.60	44.60	42.98	42.98
286	AMEX	PSR	Thu, Apr 29, 2010	43.15	44.33	43.15	44.32
285	AMEX	PSR	Wed, Apr 28, 2010	43.08	43.08	42.46	42.47
284	AMEX	PSR	Tue, Apr 27, 2010	43.24	43.24	42.58	42.58
283	AMEX	PSR	Mon, Apr 26, 2010	43.77	43.81	43.69	43.75
282	AMEX	PSR	Fri, Apr 23, 2010	42.65	43.48	42.65	43.48
281	AMEX	PSR	Thu, Apr 22, 2010	42.10	42.41	42.03	42.37
280	AMEX	PSR	Wed, Apr 21, 2010	41.96	42.36	41.59	42.18
279	AMEX	PSR	Tue, Apr 20, 2010	43.13	43.13	40.69	41.08
278	AMEX	PSR	Fri, Apr 16, 2010	41.19	41.19	41.15	41.15
277	AMEX	PSR	Thu, Apr 15, 2010	42.20	42.20	41.50	41.55
276	AMEX	PSR	Wed, Apr 14, 2010	42.83	42.83	42.43	42.48
275	AMEX	PSR	Tue, Apr 13, 2010	42.13	42.78	42.13	42.72
274	AMEX	PSR	Mon, Apr 12, 2010	42.64	42.64	41.86	41.86
273	AMEX	PSR	Fri, Apr 9, 2010	41.80	41.80	41.73	41.73
272	AMEX	PSR	Thu, Apr 8, 2010	41.24	41.25	41.21	41.21
271	AMEX	PSR	Wed, Apr 7, 2010	41.25	41.28	41.25	41.28
270	AMEX	PSR	Tue, Apr 6, 2010	41.31	42.22	41.31	42.22
269	AMEX	PSR	Mon, Apr 5, 2010	39.00	41.40	39.00	41.18
268	AMEX	PSR	Thu, Apr 1, 2010	40.49	40.53	40.17	40.40
267	AMEX	PSR	Wed, Mar 31, 2010	40.45	40.65	40.33	40.54
266	AMEX	PSR	Tue, Mar 30, 2010	40.71	40.75	40.71	40.75
265	AMEX	PSR	Mon, Mar 29, 2010	41.20	41.20	40.58	40.60
264	AMEX	PSR	Fri, Mar 26, 2010	41.20	41.20	40.92	41.00
263	AMEX	PSR	Wed, Mar 24, 2010	40.58	41.02	40.58	40.86
262	AMEX	PSR	Tue, Mar 23, 2010	40.63	40.63	40.50	40.50
261	AMEX	PSR	Mon, Mar 22, 2010	40.81	40.81	40.81	40.81
260	AMEX	PSR	Fri, Mar 19, 2010	40.81	40.82	40.32	40.32
259	AMEX	PSR	Thu, Mar 18, 2010	40.98	41.07	40.90	41.07
258	AMEX	PSR	Wed, Mar 17, 2010	40.62	41.04	40.62	41.04
257	AMEX	PSR	Tue, Mar 16, 2010	40.29	40.29	40.29	40.29
256	AMEX	PSR	Mon, Mar 15, 2010	39.55	39.76	39.18	39.18
255	AMEX	PSR	Fri, Mar 12, 2010	39.64	39.72	39.64	39.65
254	AMEX	PSR	Thu, Mar 11, 2010	38.92	39.18	38.87	39.18
253	AMEX	PSR	Wed, Mar 10, 2010	39.15	39.17	38.87	39.04
252	AMEX	PSR	Tue, Mar 9, 2010	38.97	39.29	38.94	39.20
251	AMEX	PSR	Mon, Mar 8, 2010	38.61	38.74	38.33	38.63
250	AMEX	PSR	Fri, Mar 5, 2010	37.79	38.16	37.78	38.15
249	AMEX	PSR	Thu, Mar 4, 2010	37.19	37.22	37.19	37.22
248	AMEX	PSR	Tue, Mar 2, 2010	37.27	37.27	37.22	37.22
247	AMEX	PSR	Mon, Mar 1, 2010	36.91	37.20	36.91	37.17
246	AMEX	PSR	Thu, Feb 25, 2010	36.41	36.41	36.41	36.41
245	AMEX	PSR	Wed, Feb 24, 2010	36.40	36.55	36.40	36.55
244	AMEX	PSR	Tue, Feb 23, 2010	36.21	36.51	36.21	36.27
243	AMEX	PSR	Mon, Feb 22, 2010	36.71	36.71	36.62	36.62
242	AMEX	PSR	Fri, Feb 19, 2010	36.73	36.73	36.73	36.73
241	AMEX	PSR	Thu, Feb 18, 2010	35.94	36.09	35.94	36.06
240	AMEX	PSR	Wed, Feb 17, 2010	35.85	36.08	35.79	35.94
239	AMEX	PSR	Tue, Feb 16, 2010	35.08	35.24	35.08	35.24
238	AMEX	PSR	Fri, Feb 12, 2010	34.00	34.42	34.00	34.42
237	AMEX	PSR	Thu, Feb 11, 2010	33.77	33.77	33.77	33.77
236	AMEX	PSR	Wed, Feb 10, 2010	33.86	34.30	33.67	34.07
235	AMEX	PSR	Tue, Feb 9, 2010	33.97	33.99	33.96	33.96
234	AMEX	PSR	Mon, Feb 8, 2010	34.67	34.67	34.35	34.35
233	AMEX	PSR	Fri, Feb 5, 2010	34.39	34.65	33.96	34.65
232	AMEX	PSR	Thu, Feb 4, 2010	35.17	35.17	34.57	34.57
231	AMEX	PSR	Wed, Feb 3, 2010	35.62	35.62	35.62	35.62
230	AMEX	PSR	Tue, Feb 2, 2010	36.19	36.21	36.19	36.21
229	AMEX	PSR	Fri, Jan 29, 2010	35.53	35.54	34.89	34.89
228	AMEX	PSR	Thu, Jan 28, 2010	35.10	35.32	34.86	35.14
227	AMEX	PSR	Wed, Jan 27, 2010	34.78	35.45	34.57	35.42
226	AMEX	PSR	Tue, Jan 26, 2010	35.46	35.52	35.46	35.52
225	AMEX	PSR	Fri, Jan 22, 2010	35.32	36.00	35.32	35.52
224	AMEX	PSR	Thu, Jan 21, 2010	36.50	36.50	35.93	35.93
223	AMEX	PSR	Wed, Jan 20, 2010	36.85	37.00	36.85	37.00
222	AMEX	PSR	Tue, Jan 19, 2010	37.33	37.46	36.88	37.46
221	AMEX	PSR	Fri, Jan 15, 2010	36.69	36.74	36.69	36.74
220	AMEX	PSR	Thu, Jan 14, 2010	37.02	37.02	36.88	36.88
219	AMEX	PSR	Wed, Jan 13, 2010	36.77	37.06	36.77	37.06
218	AMEX	PSR	Tue, Jan 12, 2010	36.26	36.28	36.26	36.27
217	AMEX	PSR	Mon, Jan 11, 2010	38.13	38.36	36.72	36.72
216	AMEX	PSR	Fri, Jan 8, 2010	36.88	36.93	36.50	36.57
215	AMEX	PSR	Thu, Jan 7, 2010	36.87	37.15	36.81	37.13
214	AMEX	PSR	Wed, Jan 6, 2010	36.78	36.84	36.61	36.61
213	AMEX	PSR	Tue, Jan 5, 2010	36.80	36.80	36.55	36.55
212	AMEX	PSR	Mon, Jan 4, 2010	37.12	37.12	36.62	36.62
211	AMEX	PSR	Thu, Dec 31, 2009	37.89	37.89	37.42	37.42
210	AMEX	PSR	Wed, Dec 30, 2009	37.38	37.63	37.25	37.52
209	AMEX	PSR	Tue, Dec 29, 2009	38.13	38.14	37.62	37.62
208	AMEX	PSR	Mon, Dec 28, 2009	38.45	38.46	38.00	38.05
207	AMEX	PSR	Thu, Dec 24, 2009	37.62	37.98	37.62	37.95
206	AMEX	PSR	Wed, Dec 23, 2009	37.45	37.55	37.44	37.55
205	AMEX	PSR	Tue, Dec 22, 2009	36.83	37.08	36.83	37.08
204	AMEX	PSR	Mon, Dec 21, 2009	36.33	36.63	36.33	36.52
203	AMEX	PSR	Thu, Dec 17, 2009	36.52	36.52	36.38	36.38
202	AMEX	PSR	Wed, Dec 16, 2009	36.71	36.82	36.71	36.73
201	AMEX	PSR	Tue, Dec 15, 2009	36.44	36.58	36.44	36.46
200	AMEX	PSR	Mon, Dec 14, 2009	36.08	36.84	36.08	36.84
199	AMEX	PSR	Fri, Dec 11, 2009	35.93	36.08	35.79	36.08
198	AMEX	PSR	Thu, Dec 10, 2009	36.94	36.94	35.72	35.76
197	AMEX	PSR	Wed, Dec 9, 2009	35.86	36.19	35.85	35.85
196	AMEX	PSR	Tue, Dec 8, 2009	35.63	36.13	35.63	35.88
195	AMEX	PSR	Mon, Dec 7, 2009	36.63	36.63	35.99	36.01
194	AMEX	PSR	Fri, Dec 4, 2009	36.52	36.52	36.51	36.51
193	AMEX	PSR	Thu, Dec 3, 2009	35.49	36.70	35.49	36.28
192	AMEX	PSR	Wed, Dec 2, 2009	35.80	36.09	35.80	36.09
191	AMEX	PSR	Tue, Dec 1, 2009	35.56	35.56	35.56	35.56
190	AMEX	PSR	Mon, Nov 30, 2009	34.11	35.18	34.11	35.18
189	AMEX	PSR	Wed, Nov 25, 2009	34.87	34.90	34.78	34.78
188	AMEX	PSR	Mon, Nov 23, 2009	35.56	35.56	34.98	34.98
187	AMEX	PSR	Fri, Nov 20, 2009	34.80	34.89	34.76	34.76
186	AMEX	PSR	Thu, Nov 19, 2009	35.08	35.17	35.00	35.00
185	AMEX	PSR	Wed, Nov 18, 2009	35.11	35.60	35.11	35.60
184	AMEX	PSR	Tue, Nov 17, 2009	36.35	36.35	34.71	35.12
183	AMEX	PSR	Mon, Nov 16, 2009	35.84	35.85	35.82	35.85
182	AMEX	PSR	Fri, Nov 13, 2009	35.99	35.99	34.72	35.03
181	AMEX	PSR	Thu, Nov 12, 2009	34.67	34.92	34.52	34.55
180	AMEX	PSR	Wed, Nov 11, 2009	34.96	34.98	34.56	34.59
179	AMEX	PSR	Tue, Nov 10, 2009	35.13	35.13	33.94	33.96
178	AMEX	PSR	Mon, Nov 9, 2009	33.75	34.29	33.75	34.29
177	AMEX	PSR	Fri, Nov 6, 2009	33.30	33.30	33.03	33.03
176	AMEX	PSR	Thu, Nov 5, 2009	33.27	33.53	33.00	33.53
175	AMEX	PSR	Wed, Nov 4, 2009	33.82	33.92	33.51	33.51
174	AMEX	PSR	Tue, Nov 3, 2009	33.00	33.55	33.00	33.55
173	AMEX	PSR	Mon, Nov 2, 2009	33.07	33.26	32.92	32.92
172	AMEX	PSR	Fri, Oct 30, 2009	33.26	33.40	33.00	33.00
171	AMEX	PSR	Thu, Oct 29, 2009	32.73	33.69	32.73	33.55
170	AMEX	PSR	Wed, Oct 28, 2009	33.51	33.51	32.49	32.49
169	AMEX	PSR	Tue, Oct 27, 2009	33.74	33.74	33.56	33.56
168	AMEX	PSR	Mon, Oct 26, 2009	34.50	34.50	34.03	34.03
167	AMEX	PSR	Fri, Oct 23, 2009	34.09	34.09	34.09	34.09
166	AMEX	PSR	Thu, Oct 22, 2009	33.25	33.51	33.25	33.51
165	AMEX	PSR	Wed, Oct 21, 2009	34.18	34.31	33.89	33.89
164	AMEX	PSR	Tue, Oct 20, 2009	33.84	33.95	33.84	33.95
163	AMEX	PSR	Mon, Oct 19, 2009	34.29	34.52	34.29	34.48
162	AMEX	PSR	Fri, Oct 16, 2009	33.88	33.97	33.71	33.80
161	AMEX	PSR	Thu, Oct 15, 2009	34.62	34.69	34.47	34.66
160	AMEX	PSR	Wed, Oct 14, 2009	34.31	34.95	34.31	34.93
159	AMEX	PSR	Tue, Oct 13, 2009	33.78	33.84	33.49	33.62
158	AMEX	PSR	Mon, Oct 12, 2009	33.40	34.32	33.40	33.99
157	AMEX	PSR	Fri, Oct 9, 2009	33.50	33.99	33.47	33.99
156	AMEX	PSR	Thu, Oct 8, 2009	33.65	34.04	33.65	34.04
155	AMEX	PSR	Wed, Oct 7, 2009	33.24	33.24	32.87	32.87
154	AMEX	PSR	Tue, Oct 6, 2009	33.79	33.85	33.01	33.06
153	AMEX	PSR	Mon, Oct 5, 2009	33.13	33.17	33.04	33.13
152	AMEX	PSR	Fri, Oct 2, 2009	32.89	32.89	32.44	32.44
151	AMEX	PSR	Thu, Oct 1, 2009	33.51	33.52	33.04	33.10
150	AMEX	PSR	Wed, Sep 30, 2009	34.55	34.60	33.99	33.99
149	AMEX	PSR	Tue, Sep 29, 2009	34.98	34.98	34.60	34.75
148	AMEX	PSR	Mon, Sep 28, 2009	30.83	34.61	30.83	34.61
147	AMEX	PSR	Fri, Sep 25, 2009	32.82	33.88	32.82	33.48
146	AMEX	PSR	Thu, Sep 24, 2009	34.85	35.08	32.70	33.85
145	AMEX	PSR	Wed, Sep 23, 2009	35.95	36.00	35.24	35.24
144	AMEX	PSR	Tue, Sep 22, 2009	32.00	36.10	32.00	35.95
143	AMEX	PSR	Mon, Sep 21, 2009	35.76	35.76	34.94	35.09
142	AMEX	PSR	Fri, Sep 18, 2009	35.80	36.02	35.14	35.72
141	AMEX	PSR	Thu, Sep 17, 2009	36.03	36.69	35.42	35.52
140	AMEX	PSR	Wed, Sep 16, 2009	34.70	35.70	34.70	35.65
139	AMEX	PSR	Tue, Sep 15, 2009	33.61	34.76	33.61	34.42
138	AMEX	PSR	Mon, Sep 14, 2009	32.70	33.92	32.70	33.92
137	AMEX	PSR	Fri, Sep 11, 2009	33.10	33.23	32.76	33.00
136	AMEX	PSR	Thu, Sep 10, 2009	32.66	33.05	32.33	33.04
135	AMEX	PSR	Wed, Sep 9, 2009	35.00	35.00	31.89	32.51
134	AMEX	PSR	Tue, Sep 8, 2009	31.38	31.91	31.18	31.90
133	AMEX	PSR	Fri, Sep 4, 2009	30.41	30.88	30.21	30.88
132	AMEX	PSR	Thu, Sep 3, 2009	30.40	30.40	30.14	30.35
131	AMEX	PSR	Wed, Sep 2, 2009	30.50	30.56	30.26	30.30
130	AMEX	PSR	Tue, Sep 1, 2009	31.31	31.31	30.85	30.85
129	AMEX	PSR	Mon, Aug 31, 2009	32.35	32.50	32.12	32.38
128	AMEX	PSR	Fri, Aug 28, 2009	33.50	35.50	32.50	32.56
127	AMEX	PSR	Thu, Aug 27, 2009	31.92	32.57	31.75	32.57
126	AMEX	PSR	Wed, Aug 26, 2009	32.30	32.30	31.92	32.11
125	AMEX	PSR	Tue, Aug 25, 2009	31.90	32.31	31.90	32.26
124	AMEX	PSR	Mon, Aug 24, 2009	32.17	32.32	31.79	31.79
123	AMEX	PSR	Fri, Aug 21, 2009	31.52	33.00	31.50	31.88
122	AMEX	PSR	Thu, Aug 20, 2009	30.07	31.20	30.07	31.20
121	AMEX	PSR	Wed, Aug 19, 2009	29.39	30.06	29.39	29.97
120	AMEX	PSR	Tue, Aug 18, 2009	30.45	30.45	30.19	30.28
119	AMEX	PSR	Mon, Aug 17, 2009	33.09	33.12	30.11	30.56
118	AMEX	PSR	Fri, Aug 14, 2009	31.19	31.59	31.00	31.59
117	AMEX	PSR	Thu, Aug 13, 2009	32.01	32.18	31.58	31.82
116	AMEX	PSR	Wed, Aug 12, 2009	31.54	33.95	31.16	31.68
115	AMEX	PSR	Tue, Aug 11, 2009	35.13	35.13	31.08	31.64
114	AMEX	PSR	Mon, Aug 10, 2009	32.89	32.89	32.26	32.26
113	AMEX	PSR	Fri, Aug 7, 2009	32.04	33.59	32.04	33.59
112	AMEX	PSR	Thu, Aug 6, 2009	35.13	35.13	32.01	32.04
111	AMEX	PSR	Wed, Aug 5, 2009	30.11	31.69	30.11	31.69
110	AMEX	PSR	Tue, Aug 4, 2009	30.00	30.44	30.00	30.44
109	AMEX	PSR	Mon, Aug 3, 2009	28.65	28.65	28.40	28.40
108	AMEX	PSR	Fri, Jul 31, 2009	28.31	28.43	28.31	28.43
107	AMEX	PSR	Thu, Jul 30, 2009	28.85	29.16	28.29	28.45
106	AMEX	PSR	Wed, Jul 29, 2009	27.68	27.68	27.25	27.33
105	AMEX	PSR	Tue, Jul 28, 2009	27.58	27.70	27.58	27.70
104	AMEX	PSR	Mon, Jul 27, 2009	27.66	27.66	27.60	27.60
103	AMEX	PSR	Thu, Jul 23, 2009	26.39	27.18	26.39	27.16
102	AMEX	PSR	Tue, Jul 21, 2009	26.11	26.11	26.05	26.05
101	AMEX	PSR	Mon, Jul 20, 2009	25.84	26.34	25.84	26.34
100	AMEX	PSR	Fri, Jul 17, 2009	25.52	25.52	25.32	25.32
99	AMEX	PSR	Thu, Jul 16, 2009	25.26	25.99	25.26	25.99
98	AMEX	PSR	Wed, Jul 15, 2009	25.93	25.93	25.93	25.93
97	AMEX	PSR	Tue, Jul 14, 2009	24.51	24.97	24.40	24.97
96	AMEX	PSR	Fri, Jul 10, 2009	23.16	23.16	23.16	23.16
95	AMEX	PSR	Thu, Jul 9, 2009	24.28	24.28	24.22	24.22
94	AMEX	PSR	Tue, Jul 7, 2009	25.29	25.29	25.29	25.29
93	AMEX	PSR	Mon, Jul 6, 2009	24.73	24.87	24.51	24.87
92	AMEX	PSR	Thu, Jul 2, 2009	25.05	25.05	25.05	25.05
91	AMEX	PSR	Tue, Jun 30, 2009	25.70	25.76	25.70	25.76
90	AMEX	PSR	Mon, Jun 29, 2009	26.63	27.63	25.36	25.36
89	AMEX	PSR	Fri, Jun 26, 2009	25.21	25.47	25.20	25.47
88	AMEX	PSR	Wed, Jun 24, 2009	24.83	24.83	24.83	24.83
87	AMEX	PSR	Tue, Jun 23, 2009	24.44	24.44	24.44	24.44
86	AMEX	PSR	Mon, Jun 22, 2009	24.75	25.42	24.75	25.23
85	AMEX	PSR	Wed, Jun 17, 2009	25.75	25.75	25.75	25.75
84	AMEX	PSR	Tue, Jun 16, 2009	26.15	26.30	25.62	25.85
83	AMEX	PSR	Mon, Jun 15, 2009	26.16	26.16	26.16	26.16
82	AMEX	PSR	Fri, Jun 12, 2009	26.81	26.89	26.81	26.89
81	AMEX	PSR	Thu, Jun 11, 2009	26.85	26.85	26.85	26.85
80	AMEX	PSR	Wed, Jun 10, 2009	27.70	27.70	27.70	27.70
79	AMEX	PSR	Tue, Jun 9, 2009	27.83	27.83	27.61	27.61
78	AMEX	PSR	Mon, Jun 8, 2009	27.54	27.54	27.54	27.54
77	AMEX	PSR	Wed, Jun 3, 2009	27.15	27.17	27.04	27.08
76	AMEX	PSR	Tue, Jun 2, 2009	28.68	28.68	27.37	27.59
75	AMEX	PSR	Mon, Jun 1, 2009	27.60	28.36	27.15	27.78
74	AMEX	PSR	Fri, May 29, 2009	27.14	27.14	26.00	26.00
73	AMEX	PSR	Thu, May 28, 2009	25.59	25.59	25.22	25.22
72	AMEX	PSR	Wed, May 27, 2009	25.52	25.52	25.52	25.52
71	AMEX	PSR	Tue, May 26, 2009	26.00	26.50	26.00	26.50
70	AMEX	PSR	Fri, May 22, 2009	25.75	25.75	23.98	25.42
69	AMEX	PSR	Thu, May 21, 2009	25.31	25.31	25.31	25.31
68	AMEX	PSR	Wed, May 20, 2009	27.27	27.27	26.29	26.40
67	AMEX	PSR	Tue, May 19, 2009	24.66	26.48	24.51	26.48
66	AMEX	PSR	Mon, May 18, 2009	24.95	26.01	24.81	26.01
65	AMEX	PSR	Fri, May 15, 2009	24.94	24.94	24.01	24.01
64	AMEX	PSR	Thu, May 14, 2009	24.96	24.97	24.41	24.97
63	AMEX	PSR	Wed, May 13, 2009	24.87	24.87	24.86	24.86
62	AMEX	PSR	Tue, May 12, 2009	26.00	26.11	25.42	26.11
61	AMEX	PSR	Mon, May 11, 2009	26.50	26.75	26.24	26.24
60	AMEX	PSR	Fri, May 8, 2009	24.74	27.25	24.74	27.25
59	AMEX	PSR	Thu, May 7, 2009	26.42	26.42	25.26	25.27
58	AMEX	PSR	Wed, May 6, 2009	27.10	27.10	27.10	27.10
57	AMEX	PSR	Tue, May 5, 2009	26.82	26.84	26.49	26.49
56	AMEX	PSR	Mon, May 4, 2009	25.93	27.20	25.65	27.20
55	AMEX	PSR	Fri, May 1, 2009	25.76	25.76	25.33	25.33
54	AMEX	PSR	Thu, Apr 30, 2009	26.61	26.61	26.35	26.35
53	AMEX	PSR	Wed, Apr 29, 2009	26.03	26.03	26.03	26.03
52	AMEX	PSR	Tue, Apr 28, 2009	25.67	25.67	25.67	25.67
51	AMEX	PSR	Mon, Apr 27, 2009	27.90	27.90	24.00	24.00
50	AMEX	PSR	Fri, Apr 24, 2009	26.38	26.90	26.00	26.90
49	AMEX	PSR	Thu, Apr 23, 2009	24.57	24.58	24.57	24.58
48	AMEX	PSR	Tue, Apr 21, 2009	23.14	23.14	23.13	23.13
47	AMEX	PSR	Mon, Apr 20, 2009	24.42	24.42	23.29	23.29
46	AMEX	PSR	Fri, Apr 17, 2009	23.83	26.44	23.83	25.81
45	AMEX	PSR	Thu, Apr 16, 2009	23.96	24.83	23.96	24.83
44	AMEX	PSR	Wed, Apr 15, 2009	23.10	24.37	23.10	24.37
43	AMEX	PSR	Tue, Apr 14, 2009	23.50	23.52	22.53	22.53
42	AMEX	PSR	Mon, Apr 13, 2009	24.67	24.67	24.16	24.16
41	AMEX	PSR	Thu, Apr 9, 2009	22.35	22.35	22.35	22.35
40	AMEX	PSR	Wed, Apr 8, 2009	21.63	21.63	21.63	21.63
39	AMEX	PSR	Tue, Apr 7, 2009	22.12	22.58	22.12	22.43
38	AMEX	PSR	Mon, Apr 6, 2009	23.99	23.99	22.53	23.35
37	AMEX	PSR	Fri, Apr 3, 2009	21.60	23.35	21.59	23.35
36	AMEX	PSR	Thu, Apr 2, 2009	21.30	22.15	19.06	21.46
35	AMEX	PSR	Tue, Mar 31, 2009	20.55	20.55	19.93	20.30
34	AMEX	PSR	Tue, Mar 24, 2009	22.14	22.14	21.00	21.00
33	AMEX	PSR	Mon, Mar 23, 2009	20.04	21.18	19.50	21.18
32	AMEX	PSR	Thu, Mar 19, 2009	22.00	22.09	21.86	21.86
31	AMEX	PSR	Tue, Mar 17, 2009	18.81	21.16	18.81	21.16
30	AMEX	PSR	Mon, Mar 16, 2009	20.45	20.45	20.40	20.40
29	AMEX	PSR	Thu, Mar 12, 2009	20.79	21.49	20.71	21.36
28	AMEX	PSR	Wed, Mar 4, 2009	18.63	18.63	18.63	18.63
27	AMEX	PSR	Fri, Feb 13, 2009	23.20	23.20	22.50	22.50
26	AMEX	PSR	Tue, Feb 10, 2009	24.63	24.63	23.98	23.98
25	AMEX	PSR	Mon, Feb 9, 2009	25.61	25.74	25.61	25.74
24	AMEX	PSR	Thu, Feb 5, 2009	23.77	24.17	23.77	24.17
23	AMEX	PSR	Tue, Feb 3, 2009	24.95	24.95	24.95	24.95
22	AMEX	PSR	Fri, Jan 30, 2009	27.33	27.33	26.27	26.27
21	AMEX	PSR	Wed, Jan 28, 2009	26.61	26.61	26.61	26.61
20	AMEX	PSR	Mon, Jan 26, 2009	26.06	26.06	25.37	25.37
19	AMEX	PSR	Fri, Jan 23, 2009	22.81	23.56	22.81	23.56
18	AMEX	PSR	Wed, Jan 21, 2009	24.39	25.64	24.39	25.64
17	AMEX	PSR	Tue, Jan 20, 2009	25.56	25.56	25.54	25.54
16	AMEX	PSR	Thu, Jan 15, 2009	26.38	26.38	26.38	26.38
15	AMEX	PSR	Mon, Jan 12, 2009	25.25	25.25	25.25	25.25
14	AMEX	PSR	Thu, Jan 8, 2009	29.40	29.40	28.25	28.25
13	AMEX	PSR	Wed, Jan 7, 2009	29.40	29.40	29.40	29.40
12	AMEX	PSR	Tue, Jan 6, 2009	34.37	34.37	28.83	28.83
11	AMEX	PSR	Mon, Jan 5, 2009	29.13	29.13	29.13	29.13
10	AMEX	PSR	Fri, Jan 2, 2009	30.06	30.06	29.53	29.53
9	AMEX	PSR	Wed, Dec 31, 2008	29.33	29.40	29.17	29.17
8	AMEX	PSR	Wed, Dec 24, 2008	30.99	30.99	28.58	28.58
7	AMEX	PSR	Mon, Dec 22, 2008	28.00	28.00	28.00	28.00
6	AMEX	PSR	Fri, Dec 19, 2008	30.04	30.04	30.04	30.04
5	AMEX	PSR	Mon, Dec 15, 2008	27.13	27.13	27.13	27.13
4	AMEX	PSR	Fri, Dec 12, 2008	25.00	28.46	25.00	27.24
3	AMEX	PSR	Wed, Dec 3, 2008	23.96	23.96	23.96	23.96
2	AMEX	PSR	Tue, Dec 2, 2008	24.00	26.32	23.90	23.90
1	AMEX	PSR	Fri, Nov 21, 2008	19.75	20.38	19.75	20.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Active U.S. Real Estate Fund AMEX:PSR 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