Prudential Public Limited Company Common Stock NYSE:PUK Historical Prices

Below are the 5674 trading days of historical prices for PUK.

#	Exchange	Symbol	Date	Open	High	Low	Close
5674	NYSE	PUK	Wed, Jan 18, 2023	32.54	32.67	32.00	32.01
5673	NYSE	PUK	Tue, Jan 17, 2023	32.54	32.69	32.03	32.03
5672	NYSE	PUK	Fri, Jan 13, 2023	31.25	31.78	31.25	31.75
5671	NYSE	PUK	Thu, Jan 12, 2023	31.43	31.53	30.90	31.32
5670	NYSE	PUK	Wed, Jan 11, 2023	30.21	30.60	30.15	30.57
5669	NYSE	PUK	Tue, Jan 10, 2023	30.03	30.50	29.95	30.49
5668	NYSE	PUK	Mon, Jan 9, 2023	30.47	30.61	30.28	30.31
5667	NYSE	PUK	Fri, Jan 6, 2023	29.09	29.90	29.01	29.79
5666	NYSE	PUK	Thu, Jan 5, 2023	29.38	29.45	28.87	29.08
5665	NYSE	PUK	Wed, Jan 4, 2023	29.39	30.00	29.35	29.98
5664	NYSE	PUK	Tue, Jan 3, 2023	28.16	28.35	27.92	28.15
5663	NYSE	PUK	Fri, Dec 30, 2022	27.28	27.55	27.27	27.48
5662	NYSE	PUK	Thu, Dec 29, 2022	27.13	27.55	27.10	27.49
5661	NYSE	PUK	Wed, Dec 28, 2022	27.55	27.63	26.87	26.89
5660	NYSE	PUK	Tue, Dec 27, 2022	26.72	27.18	26.54	27.17
5659	NYSE	PUK	Fri, Dec 23, 2022	26.79	26.85	26.52	26.70
5658	NYSE	PUK	Thu, Dec 22, 2022	26.58	26.62	26.20	26.51
5657	NYSE	PUK	Wed, Dec 21, 2022	26.16	26.63	26.15	26.54
5656	NYSE	PUK	Tue, Dec 20, 2022	25.69	25.91	25.64	25.81
5655	NYSE	PUK	Mon, Dec 19, 2022	25.69	25.87	25.48	25.60
5654	NYSE	PUK	Fri, Dec 16, 2022	25.60	25.83	25.51	25.76
5653	NYSE	PUK	Thu, Dec 15, 2022	26.32	26.38	25.88	25.95
5652	NYSE	PUK	Wed, Dec 14, 2022	26.93	27.20	26.63	26.88
5651	NYSE	PUK	Tue, Dec 13, 2022	27.48	27.61	26.94	27.08
5650	NYSE	PUK	Mon, Dec 12, 2022	26.05	26.32	25.89	26.31
5649	NYSE	PUK	Fri, Dec 9, 2022	26.69	26.99	26.63	26.67
5648	NYSE	PUK	Thu, Dec 8, 2022	26.12	26.25	25.87	25.93
5647	NYSE	PUK	Wed, Dec 7, 2022	25.60	26.11	25.58	25.68
5646	NYSE	PUK	Tue, Dec 6, 2022	26.45	26.59	26.07	26.26
5645	NYSE	PUK	Mon, Dec 5, 2022	26.75	26.88	26.23	26.49
5644	NYSE	PUK	Fri, Dec 2, 2022	24.99	25.42	24.97	25.34
5643	NYSE	PUK	Thu, Dec 1, 2022	25.40	25.41	24.72	24.80
5642	NYSE	PUK	Wed, Nov 30, 2022	23.67	23.94	23.35	23.88
5641	NYSE	PUK	Tue, Nov 29, 2022	23.26	23.44	23.20	23.31
5640	NYSE	PUK	Mon, Nov 28, 2022	22.59	22.68	22.27	22.37
5639	NYSE	PUK	Fri, Nov 25, 2022	22.77	23.04	22.77	22.93
5638	NYSE	PUK	Wed, Nov 23, 2022	22.72	23.01	22.71	22.93
5637	NYSE	PUK	Tue, Nov 22, 2022	22.45	22.71	22.37	22.70
5636	NYSE	PUK	Mon, Nov 21, 2022	22.70	22.79	22.51	22.74
5635	NYSE	PUK	Fri, Nov 18, 2022	23.64	23.66	23.10	23.35
5634	NYSE	PUK	Thu, Nov 17, 2022	23.42	23.84	23.42	23.82
5633	NYSE	PUK	Wed, Nov 16, 2022	23.41	23.48	23.23	23.40
5632	NYSE	PUK	Tue, Nov 15, 2022	24.03	24.11	23.37	23.60
5631	NYSE	PUK	Mon, Nov 14, 2022	23.54	23.55	23.24	23.28
5630	NYSE	PUK	Fri, Nov 11, 2022	23.79	24.00	23.45	23.86
5629	NYSE	PUK	Thu, Nov 10, 2022	21.50	21.91	21.38	21.87
5628	NYSE	PUK	Wed, Nov 9, 2022	20.62	20.82	20.27	20.37
5627	NYSE	PUK	Tue, Nov 8, 2022	20.89	21.16	20.72	20.98
5626	NYSE	PUK	Mon, Nov 7, 2022	20.85	20.96	20.73	20.81
5625	NYSE	PUK	Fri, Nov 4, 2022	20.74	20.99	20.51	20.97
5624	NYSE	PUK	Thu, Nov 3, 2022	18.42	18.81	18.40	18.76
5623	NYSE	PUK	Wed, Nov 2, 2022	19.43	19.74	19.00	19.02
5622	NYSE	PUK	Tue, Nov 1, 2022	19.93	19.97	19.42	19.45
5621	NYSE	PUK	Mon, Oct 31, 2022	18.84	19.04	18.77	18.80
5620	NYSE	PUK	Fri, Oct 28, 2022	18.67	18.92	18.55	18.86
5619	NYSE	PUK	Thu, Oct 27, 2022	19.13	19.33	18.85	18.86
5618	NYSE	PUK	Wed, Oct 26, 2022	19.04	19.32	19.00	19.08
5617	NYSE	PUK	Tue, Oct 25, 2022	18.41	19.08	18.41	19.08
5616	NYSE	PUK	Mon, Oct 24, 2022	18.44	18.75	18.21	18.39
5615	NYSE	PUK	Fri, Oct 21, 2022	19.74	20.59	19.65	20.59
5614	NYSE	PUK	Thu, Oct 20, 2022	20.32	20.73	20.20	20.25
5613	NYSE	PUK	Wed, Oct 19, 2022	20.46	20.57	20.13	20.39
5612	NYSE	PUK	Tue, Oct 18, 2022	20.97	21.01	20.59	20.76
5611	NYSE	PUK	Mon, Oct 17, 2022	20.49	20.71	20.49	20.53
5610	NYSE	PUK	Fri, Oct 14, 2022	20.28	20.43	19.67	19.68
5609	NYSE	PUK	Thu, Oct 13, 2022	19.78	21.01	19.48	20.82
5608	NYSE	PUK	Wed, Oct 12, 2022	19.32	19.48	19.22	19.36
5607	NYSE	PUK	Tue, Oct 11, 2022	20.13	20.30	19.64	19.79
5606	NYSE	PUK	Mon, Oct 10, 2022	20.99	21.05	20.58	20.85
5605	NYSE	PUK	Fri, Oct 7, 2022	20.98	21.00	20.60	20.82
5604	NYSE	PUK	Thu, Oct 6, 2022	21.53	21.72	21.08	21.25
5603	NYSE	PUK	Wed, Oct 5, 2022	21.53	21.67	21.12	21.34
5602	NYSE	PUK	Tue, Oct 4, 2022	21.29	22.28	21.29	22.23
5601	NYSE	PUK	Mon, Oct 3, 2022	19.98	20.58	19.64	20.32
5600	NYSE	PUK	Fri, Sep 30, 2022	19.79	20.37	19.73	19.92
5599	NYSE	PUK	Thu, Sep 29, 2022	19.26	19.44	18.92	19.37
5598	NYSE	PUK	Wed, Sep 28, 2022	19.13	19.86	19.02	19.75
5597	NYSE	PUK	Tue, Sep 27, 2022	20.32	20.41	19.53	19.73
5596	NYSE	PUK	Mon, Sep 26, 2022	20.43	20.69	20.16	20.32
5595	NYSE	PUK	Fri, Sep 23, 2022	20.81	20.85	20.19	20.44
5594	NYSE	PUK	Thu, Sep 22, 2022	21.64	21.73	21.19	21.34
5593	NYSE	PUK	Wed, Sep 21, 2022	21.87	22.10	21.48	21.50
5592	NYSE	PUK	Tue, Sep 20, 2022	22.20	22.26	21.73	21.95
5591	NYSE	PUK	Mon, Sep 19, 2022	21.89	22.44	21.76	22.41
5590	NYSE	PUK	Fri, Sep 16, 2022	22.21	22.37	21.96	22.15
5589	NYSE	PUK	Thu, Sep 15, 2022	21.85	22.43	21.85	22.09
5588	NYSE	PUK	Wed, Sep 14, 2022	22.02	22.20	21.78	22.01
5587	NYSE	PUK	Tue, Sep 13, 2022	22.28	22.67	22.23	22.26
5586	NYSE	PUK	Mon, Sep 12, 2022	22.79	23.06	22.74	23.01
5585	NYSE	PUK	Fri, Sep 9, 2022	22.20	22.57	22.19	22.52
5584	NYSE	PUK	Thu, Sep 8, 2022	21.10	21.72	21.02	21.61
5583	NYSE	PUK	Wed, Sep 7, 2022	21.00	21.36	20.94	21.33
5582	NYSE	PUK	Tue, Sep 6, 2022	21.61	21.68	21.26	21.39
5581	NYSE	PUK	Fri, Sep 2, 2022	21.33	21.76	21.05	21.14
5580	NYSE	PUK	Thu, Sep 1, 2022	20.45	20.68	20.26	20.65
5579	NYSE	PUK	Wed, Aug 31, 2022	21.18	21.27	20.93	21.11
5578	NYSE	PUK	Tue, Aug 30, 2022	21.51	21.58	21.08	21.23
5577	NYSE	PUK	Mon, Aug 29, 2022	21.14	21.40	21.10	21.19
5576	NYSE	PUK	Fri, Aug 26, 2022	22.20	22.25	21.24	21.24
5575	NYSE	PUK	Thu, Aug 25, 2022	21.55	22.02	21.50	21.89
5574	NYSE	PUK	Wed, Aug 24, 2022	21.82	22.16	21.81	21.99
5573	NYSE	PUK	Tue, Aug 23, 2022	22.55	22.87	22.48	22.56
5572	NYSE	PUK	Mon, Aug 22, 2022	22.45	22.48	22.18	22.44
5571	NYSE	PUK	Fri, Aug 19, 2022	22.88	22.97	22.52	22.61
5570	NYSE	PUK	Thu, Aug 18, 2022	23.33	23.39	23.16	23.28
5569	NYSE	PUK	Wed, Aug 17, 2022	23.13	23.13	22.72	22.85
5568	NYSE	PUK	Tue, Aug 16, 2022	24.07	24.27	23.86	24.03
5567	NYSE	PUK	Mon, Aug 15, 2022	24.26	24.31	24.03	24.11
5566	NYSE	PUK	Fri, Aug 12, 2022	24.41	24.72	24.34	24.62
5565	NYSE	PUK	Thu, Aug 11, 2022	24.72	24.78	24.41	24.48
5564	NYSE	PUK	Wed, Aug 10, 2022	24.70	24.83	24.56	24.69
5563	NYSE	PUK	Tue, Aug 9, 2022	24.52	24.59	24.16	24.31
5562	NYSE	PUK	Mon, Aug 8, 2022	24.68	24.88	24.55	24.64
5561	NYSE	PUK	Fri, Aug 5, 2022	23.71	24.07	23.64	23.93
5560	NYSE	PUK	Thu, Aug 4, 2022	24.11	24.27	24.08	24.14
5559	NYSE	PUK	Wed, Aug 3, 2022	23.76	24.26	23.65	24.22
5558	NYSE	PUK	Tue, Aug 2, 2022	23.80	23.98	23.58	23.60
5557	NYSE	PUK	Mon, Aug 1, 2022	24.70	24.70	24.15	24.33
5556	NYSE	PUK	Fri, Jul 29, 2022	24.54	25.01	24.48	24.93
5555	NYSE	PUK	Thu, Jul 28, 2022	24.10	24.46	23.84	24.43
5554	NYSE	PUK	Wed, Jul 27, 2022	23.95	24.48	23.90	24.46
5553	NYSE	PUK	Tue, Jul 26, 2022	23.97	24.19	23.91	24.03
5552	NYSE	PUK	Mon, Jul 25, 2022	24.29	24.46	24.09	24.37
5551	NYSE	PUK	Fri, Jul 22, 2022	24.79	24.98	24.21	24.39
5550	NYSE	PUK	Thu, Jul 21, 2022	23.97	24.49	23.90	24.47
5549	NYSE	PUK	Wed, Jul 20, 2022	24.44	24.59	24.19	24.41
5548	NYSE	PUK	Tue, Jul 19, 2022	24.39	25.28	24.37	25.11
5547	NYSE	PUK	Mon, Jul 18, 2022	24.34	24.69	24.18	24.27
5546	NYSE	PUK	Fri, Jul 15, 2022	23.15	23.65	22.93	23.62
5545	NYSE	PUK	Thu, Jul 14, 2022	23.31	23.34	22.82	23.22
5544	NYSE	PUK	Wed, Jul 13, 2022	23.70	23.95	23.31	23.81
5543	NYSE	PUK	Tue, Jul 12, 2022	23.62	24.34	23.62	24.00
5542	NYSE	PUK	Mon, Jul 11, 2022	24.42	24.44	24.09	24.12
5541	NYSE	PUK	Fri, Jul 8, 2022	24.42	24.71	24.25	24.50
5540	NYSE	PUK	Thu, Jul 7, 2022	24.46	24.97	24.44	24.92
5539	NYSE	PUK	Wed, Jul 6, 2022	23.65	23.99	23.57	23.82
5538	NYSE	PUK	Tue, Jul 5, 2022	23.37	23.66	23.17	23.65
5537	NYSE	PUK	Fri, Jul 1, 2022	24.81	25.50	24.68	25.48
5536	NYSE	PUK	Thu, Jun 30, 2022	24.79	25.23	24.45	25.11
5535	NYSE	PUK	Wed, Jun 29, 2022	25.48	25.51	24.93	24.97
5534	NYSE	PUK	Tue, Jun 28, 2022	26.01	26.21	25.51	25.53
5533	NYSE	PUK	Mon, Jun 27, 2022	25.01	25.21	24.76	24.97
5532	NYSE	PUK	Fri, Jun 24, 2022	24.08	24.72	24.08	24.70
5531	NYSE	PUK	Thu, Jun 23, 2022	23.29	23.49	23.02	23.37
5530	NYSE	PUK	Wed, Jun 22, 2022	22.99	23.60	22.95	23.20
5529	NYSE	PUK	Tue, Jun 21, 2022	24.14	24.39	24.06	24.26
5528	NYSE	PUK	Fri, Jun 17, 2022	23.75	23.91	23.49	23.57
5527	NYSE	PUK	Thu, Jun 16, 2022	23.50	23.64	23.30	23.44
5526	NYSE	PUK	Wed, Jun 15, 2022	24.35	24.72	23.88	24.50
5525	NYSE	PUK	Tue, Jun 14, 2022	23.61	23.81	23.14	23.39
5524	NYSE	PUK	Mon, Jun 13, 2022	23.87	24.32	23.72	23.88
5523	NYSE	PUK	Fri, Jun 10, 2022	24.79	24.82	24.22	24.50
5522	NYSE	PUK	Thu, Jun 9, 2022	26.13	26.18	25.66	25.66
5521	NYSE	PUK	Wed, Jun 8, 2022	26.31	26.72	26.27	26.42
5520	NYSE	PUK	Tue, Jun 7, 2022	26.10	26.69	25.97	26.69
5519	NYSE	PUK	Mon, Jun 6, 2022	26.95	27.10	26.65	26.80
5518	NYSE	PUK	Fri, Jun 3, 2022	26.16	26.24	25.81	25.90
5517	NYSE	PUK	Thu, Jun 2, 2022	25.80	26.46	25.72	26.46
5516	NYSE	PUK	Wed, Jun 1, 2022	26.07	26.13	25.42	25.74
5515	NYSE	PUK	Tue, May 31, 2022	26.56	26.69	26.26	26.39
5514	NYSE	PUK	Fri, May 27, 2022	26.33	26.33	25.99	26.27
5513	NYSE	PUK	Thu, May 26, 2022	25.09	25.71	25.09	25.66
5512	NYSE	PUK	Wed, May 25, 2022	24.77	25.25	24.67	25.08
5511	NYSE	PUK	Tue, May 24, 2022	25.52	25.91	25.27	25.81
5510	NYSE	PUK	Mon, May 23, 2022	25.75	25.90	25.51	25.75
5509	NYSE	PUK	Fri, May 20, 2022	25.63	25.69	24.80	25.45
5508	NYSE	PUK	Thu, May 19, 2022	24.46	24.96	24.39	24.81
5507	NYSE	PUK	Wed, May 18, 2022	25.22	25.32	24.42	24.48
5506	NYSE	PUK	Tue, May 17, 2022	25.47	25.83	25.38	25.71
5505	NYSE	PUK	Mon, May 16, 2022	24.28	24.37	23.80	24.18
5504	NYSE	PUK	Fri, May 13, 2022	23.38	23.88	23.36	23.88
5503	NYSE	PUK	Thu, May 12, 2022	22.67	22.71	22.16	22.61
5502	NYSE	PUK	Wed, May 11, 2022	22.99	23.58	22.75	22.78
5501	NYSE	PUK	Tue, May 10, 2022	22.46	22.52	21.84	22.23
5500	NYSE	PUK	Mon, May 9, 2022	22.54	22.58	21.95	22.01
5499	NYSE	PUK	Fri, May 6, 2022	23.46	23.47	22.81	22.99
5498	NYSE	PUK	Thu, May 5, 2022	24.72	24.72	23.69	23.86
5497	NYSE	PUK	Wed, May 4, 2022	25.21	25.78	24.87	25.69
5496	NYSE	PUK	Tue, May 3, 2022	25.63	25.67	25.20	25.34
5495	NYSE	PUK	Mon, May 2, 2022	25.18	25.31	24.58	25.13
5494	NYSE	PUK	Fri, Apr 29, 2022	25.47	25.85	25.07	25.10
5493	NYSE	PUK	Thu, Apr 28, 2022	25.24	25.70	25.01	25.63
5492	NYSE	PUK	Wed, Apr 27, 2022	24.83	25.15	24.73	24.96
5491	NYSE	PUK	Tue, Apr 26, 2022	25.58	25.66	24.69	24.75
5490	NYSE	PUK	Mon, Apr 25, 2022	25.97	26.13	25.38	26.10
5489	NYSE	PUK	Fri, Apr 22, 2022	27.45	27.45	26.87	26.93
5488	NYSE	PUK	Thu, Apr 21, 2022	28.64	28.81	27.89	27.92
5487	NYSE	PUK	Wed, Apr 20, 2022	28.07	28.65	27.93	28.23
5486	NYSE	PUK	Tue, Apr 19, 2022	27.60	28.08	27.58	28.06
5485	NYSE	PUK	Mon, Apr 18, 2022	27.78	28.15	27.68	27.94
5484	NYSE	PUK	Thu, Apr 14, 2022	28.27	28.37	28.00	28.00
5483	NYSE	PUK	Wed, Apr 13, 2022	27.71	28.37	27.69	28.33
5482	NYSE	PUK	Tue, Apr 12, 2022	27.63	28.10	27.50	27.58
5481	NYSE	PUK	Mon, Apr 11, 2022	27.79	28.24	27.41	27.46
5480	NYSE	PUK	Fri, Apr 8, 2022	28.68	29.11	28.64	28.91
5479	NYSE	PUK	Thu, Apr 7, 2022	28.88	28.98	28.35	28.86
5478	NYSE	PUK	Wed, Apr 6, 2022	29.25	29.45	29.00	29.20
5477	NYSE	PUK	Tue, Apr 5, 2022	30.10	30.12	29.48	29.60
5476	NYSE	PUK	Mon, Apr 4, 2022	29.68	30.00	29.59	29.98
5475	NYSE	PUK	Fri, Apr 1, 2022	29.51	29.82	29.31	29.82
5474	NYSE	PUK	Thu, Mar 31, 2022	30.11	30.16	29.58	29.58
5473	NYSE	PUK	Wed, Mar 30, 2022	29.90	30.06	29.32	29.40
5472	NYSE	PUK	Tue, Mar 29, 2022	30.02	30.21	29.71	30.14
5471	NYSE	PUK	Mon, Mar 28, 2022	28.43	28.64	28.23	28.64
5470	NYSE	PUK	Fri, Mar 25, 2022	28.32	28.59	28.08	28.59
5469	NYSE	PUK	Thu, Mar 24, 2022	28.55	28.86	28.37	28.86
5468	NYSE	PUK	Wed, Mar 23, 2022	29.27	29.30	28.81	28.61
5467	NYSE	PUK	Tue, Mar 22, 2022	30.13	30.28	29.82	29.87
5466	NYSE	PUK	Mon, Mar 21, 2022	28.86	29.16	28.56	28.73
5465	NYSE	PUK	Fri, Mar 18, 2022	27.98	28.70	27.94	28.69
5464	NYSE	PUK	Thu, Mar 17, 2022	27.76	28.69	27.64	28.67
5463	NYSE	PUK	Wed, Mar 16, 2022	27.58	28.26	27.47	28.25
5462	NYSE	PUK	Tue, Mar 15, 2022	26.40	26.67	26.10	26.61
5461	NYSE	PUK	Mon, Mar 14, 2022	27.47	27.94	27.01	27.09
5460	NYSE	PUK	Fri, Mar 11, 2022	28.39	28.64	27.59	27.60
5459	NYSE	PUK	Thu, Mar 10, 2022	28.83	28.90	28.19	28.43
5458	NYSE	PUK	Wed, Mar 9, 2022	28.62	29.67	28.59	29.48
5457	NYSE	PUK	Tue, Mar 8, 2022	27.38	28.13	26.75	27.29
5456	NYSE	PUK	Mon, Mar 7, 2022	27.66	27.83	26.43	26.47
5455	NYSE	PUK	Fri, Mar 4, 2022	29.22	29.39	28.03	28.42
5454	NYSE	PUK	Thu, Mar 3, 2022	30.26	30.29	29.49	29.89
5453	NYSE	PUK	Wed, Mar 2, 2022	29.91	30.67	29.91	30.16
5452	NYSE	PUK	Tue, Mar 1, 2022	29.36	29.41	28.19	28.36
5451	NYSE	PUK	Mon, Feb 28, 2022	30.31	30.79	30.02	30.23
5450	NYSE	PUK	Fri, Feb 25, 2022	31.37	32.07	31.30	32.03
5449	NYSE	PUK	Thu, Feb 24, 2022	30.05	30.48	29.53	30.44
5448	NYSE	PUK	Wed, Feb 23, 2022	32.32	32.41	31.35	31.43
5447	NYSE	PUK	Tue, Feb 22, 2022	31.81	32.03	31.39	31.61
5446	NYSE	PUK	Fri, Feb 18, 2022	32.05	32.20	31.55	31.63
5445	NYSE	PUK	Thu, Feb 17, 2022	32.89	32.91	32.23	32.34
5444	NYSE	PUK	Wed, Feb 16, 2022	32.99	33.39	32.97	33.24
5443	NYSE	PUK	Tue, Feb 15, 2022	32.66	33.00	32.61	32.86
5442	NYSE	PUK	Mon, Feb 14, 2022	32.06	32.22	31.73	31.99
5441	NYSE	PUK	Fri, Feb 11, 2022	33.46	33.65	32.54	32.62
5440	NYSE	PUK	Thu, Feb 10, 2022	33.88	34.45	33.63	33.71
5439	NYSE	PUK	Wed, Feb 9, 2022	34.17	34.21	33.89	33.95
5438	NYSE	PUK	Tue, Feb 8, 2022	33.96	34.38	33.96	34.24
5437	NYSE	PUK	Mon, Feb 7, 2022	34.12	34.41	33.95	34.08
5436	NYSE	PUK	Fri, Feb 4, 2022	33.07	33.75	33.07	33.53
5435	NYSE	PUK	Thu, Feb 3, 2022	34.02	34.18	33.51	33.52
5434	NYSE	PUK	Wed, Feb 2, 2022	34.23	34.49	34.12	34.39
5433	NYSE	PUK	Tue, Feb 1, 2022	33.39	34.08	33.29	34.04
5432	NYSE	PUK	Mon, Jan 31, 2022	33.33	33.99	33.30	33.96
5431	NYSE	PUK	Fri, Jan 28, 2022	33.15	33.45	32.81	33.44
5430	NYSE	PUK	Thu, Jan 27, 2022	34.19	34.27	33.42	33.56
5429	NYSE	PUK	Wed, Jan 26, 2022	34.41	34.68	33.74	34.02
5428	NYSE	PUK	Tue, Jan 25, 2022	33.36	33.87	32.88	33.74
5427	NYSE	PUK	Mon, Jan 24, 2022	34.08	34.23	32.91	34.14
5426	NYSE	PUK	Fri, Jan 21, 2022	35.61	35.61	34.84	35.02
5425	NYSE	PUK	Thu, Jan 20, 2022	35.91	36.42	35.62	35.64
5424	NYSE	PUK	Wed, Jan 19, 2022	35.01	35.34	34.92	34.92
5423	NYSE	PUK	Tue, Jan 18, 2022	35.15	35.57	34.96	35.29
5422	NYSE	PUK	Fri, Jan 14, 2022	36.11	36.37	35.92	36.30
5421	NYSE	PUK	Thu, Jan 13, 2022	36.65	36.84	36.45	36.51
5420	NYSE	PUK	Wed, Jan 12, 2022	35.46	35.73	35.30	35.64
5419	NYSE	PUK	Tue, Jan 11, 2022	35.34	36.01	35.23	35.83
5418	NYSE	PUK	Mon, Jan 10, 2022	35.37	35.45	34.83	35.42
5417	NYSE	PUK	Fri, Jan 7, 2022	35.43	35.97	35.43	35.93
5416	NYSE	PUK	Thu, Jan 6, 2022	34.66	35.01	34.49	34.92
5415	NYSE	PUK	Wed, Jan 5, 2022	35.26	35.31	34.52	34.53
5414	NYSE	PUK	Tue, Jan 4, 2022	35.67	35.75	35.43	35.54
5413	NYSE	PUK	Mon, Jan 3, 2022	34.53	35.19	34.53	35.19
5412	NYSE	PUK	Fri, Dec 31, 2021	34.38	34.52	34.21	34.43
5411	NYSE	PUK	Thu, Dec 30, 2021	34.37	34.52	34.26	34.35
5410	NYSE	PUK	Wed, Dec 29, 2021	34.47	34.50	34.21	34.37
5409	NYSE	PUK	Tue, Dec 28, 2021	34.03	34.39	33.97	34.19
5408	NYSE	PUK	Mon, Dec 27, 2021	34.00	34.27	33.79	34.20
5407	NYSE	PUK	Thu, Dec 23, 2021	34.03	34.23	33.91	33.95
5406	NYSE	PUK	Wed, Dec 22, 2021	33.44	33.82	33.28	33.77
5405	NYSE	PUK	Tue, Dec 21, 2021	32.54	33.17	32.54	33.02
5404	NYSE	PUK	Mon, Dec 20, 2021	32.47	32.49	31.93	32.31
5403	NYSE	PUK	Fri, Dec 17, 2021	33.84	33.96	33.52	33.53
5402	NYSE	PUK	Thu, Dec 16, 2021	33.88	34.04	33.65	33.81
5401	NYSE	PUK	Wed, Dec 15, 2021	33.74	33.76	33.22	33.75
5400	NYSE	PUK	Tue, Dec 14, 2021	33.66	33.95	33.48	33.51
5399	NYSE	PUK	Mon, Dec 13, 2021	33.94	33.97	33.52	33.72
5398	NYSE	PUK	Fri, Dec 10, 2021	34.82	34.83	34.18	34.38
5397	NYSE	PUK	Thu, Dec 9, 2021	34.80	34.90	34.33	34.67
5396	NYSE	PUK	Wed, Dec 8, 2021	34.89	35.18	34.82	34.95
5395	NYSE	PUK	Tue, Dec 7, 2021	34.82	35.06	34.64	34.86
5394	NYSE	PUK	Mon, Dec 6, 2021	34.17	34.72	34.08	34.27
5393	NYSE	PUK	Fri, Dec 3, 2021	34.22	34.27	33.16	33.58
5392	NYSE	PUK	Thu, Dec 2, 2021	33.52	34.06	33.52	33.88
5391	NYSE	PUK	Wed, Dec 1, 2021	34.67	35.02	33.56	33.56
5390	NYSE	PUK	Tue, Nov 30, 2021	34.49	34.58	33.43	33.79
5389	NYSE	PUK	Mon, Nov 29, 2021	34.99	35.00	34.35	34.66
5388	NYSE	PUK	Fri, Nov 26, 2021	35.39	35.48	34.66	34.79
5387	NYSE	PUK	Wed, Nov 24, 2021	37.80	38.21	37.67	38.11
5386	NYSE	PUK	Tue, Nov 23, 2021	38.39	38.66	38.29	38.45
5385	NYSE	PUK	Mon, Nov 22, 2021	38.42	38.64	38.19	38.21
5384	NYSE	PUK	Fri, Nov 19, 2021	38.92	39.21	38.80	38.89
5383	NYSE	PUK	Thu, Nov 18, 2021	40.16	40.16	39.57	39.63
5382	NYSE	PUK	Wed, Nov 17, 2021	40.32	40.37	40.05	40.15
5381	NYSE	PUK	Tue, Nov 16, 2021	40.21	40.46	40.13	40.20
5380	NYSE	PUK	Mon, Nov 15, 2021	40.48	40.58	40.37	40.42
5379	NYSE	PUK	Fri, Nov 12, 2021	40.38	40.67	40.32	40.55
5378	NYSE	PUK	Thu, Nov 11, 2021	40.37	40.44	40.16	40.26
5377	NYSE	PUK	Wed, Nov 10, 2021	40.26	40.57	40.07	40.21
5376	NYSE	PUK	Tue, Nov 9, 2021	40.49	40.66	40.18	40.40
5375	NYSE	PUK	Mon, Nov 8, 2021	40.49	40.77	40.45	40.67
5374	NYSE	PUK	Fri, Nov 5, 2021	40.05	40.19	39.84	39.95
5373	NYSE	PUK	Thu, Nov 4, 2021	40.41	40.43	39.99	40.21
5372	NYSE	PUK	Wed, Nov 3, 2021	40.75	41.14	40.69	41.03
5371	NYSE	PUK	Tue, Nov 2, 2021	41.13	41.18	40.75	40.79
5370	NYSE	PUK	Mon, Nov 1, 2021	41.46	41.67	41.40	41.67
5369	NYSE	PUK	Fri, Oct 29, 2021	41.45	41.57	41.10	41.30
5368	NYSE	PUK	Thu, Oct 28, 2021	41.43	41.70	41.37	41.69
5367	NYSE	PUK	Wed, Oct 27, 2021	41.59	41.86	41.34	41.42
5366	NYSE	PUK	Tue, Oct 26, 2021	41.65	41.74	41.38	41.57
5365	NYSE	PUK	Mon, Oct 25, 2021	41.04	41.14	40.90	40.94
5364	NYSE	PUK	Fri, Oct 22, 2021	40.89	41.13	40.58	40.89
5363	NYSE	PUK	Thu, Oct 21, 2021	40.45	40.92	40.41	40.70
5362	NYSE	PUK	Wed, Oct 20, 2021	40.25	40.69	40.14	40.55
5361	NYSE	PUK	Tue, Oct 19, 2021	40.44	40.96	40.40	40.95
5360	NYSE	PUK	Mon, Oct 18, 2021	39.99	40.09	39.76	40.05
5359	NYSE	PUK	Fri, Oct 15, 2021	40.94	41.03	40.56	40.82
5358	NYSE	PUK	Thu, Oct 14, 2021	40.50	40.63	40.35	40.57
5357	NYSE	PUK	Wed, Oct 13, 2021	40.06	40.26	39.53	40.21
5356	NYSE	PUK	Tue, Oct 12, 2021	40.47	40.61	40.11	40.32
5355	NYSE	PUK	Mon, Oct 11, 2021	41.32	41.37	40.78	40.78
5354	NYSE	PUK	Fri, Oct 8, 2021	41.30	41.89	41.14	41.38
5353	NYSE	PUK	Thu, Oct 7, 2021	41.38	42.46	41.37	42.05
5352	NYSE	PUK	Wed, Oct 6, 2021	40.67	41.47	40.48	41.31
5351	NYSE	PUK	Tue, Oct 5, 2021	40.13	41.06	39.85	40.85
5350	NYSE	PUK	Mon, Oct 4, 2021	39.64	41.07	39.02	40.23
5349	NYSE	PUK	Fri, Oct 1, 2021	39.61	39.95	39.17	39.69
5348	NYSE	PUK	Thu, Sep 30, 2021	39.38	39.69	39.18	39.18
5347	NYSE	PUK	Wed, Sep 29, 2021	38.98	39.12	38.84	38.96
5346	NYSE	PUK	Tue, Sep 28, 2021	38.60	38.82	38.47	38.53
5345	NYSE	PUK	Mon, Sep 27, 2021	39.08	39.66	39.03	39.49
5344	NYSE	PUK	Fri, Sep 24, 2021	38.01	38.39	38.01	38.31
5343	NYSE	PUK	Thu, Sep 23, 2021	38.29	38.73	38.29	38.39
5342	NYSE	PUK	Wed, Sep 22, 2021	38.53	39.08	38.51	38.55
5341	NYSE	PUK	Tue, Sep 21, 2021	37.46	37.62	37.03	37.26
5340	NYSE	PUK	Mon, Sep 20, 2021	36.86	37.03	35.84	36.38
5339	NYSE	PUK	Fri, Sep 17, 2021	40.34	40.52	39.81	39.93
5338	NYSE	PUK	Thu, Sep 16, 2021	40.48	40.89	40.30	40.86
5337	NYSE	PUK	Wed, Sep 15, 2021	40.51	40.68	40.29	40.68
5336	NYSE	PUK	Tue, Sep 14, 2021	40.62	40.66	40.01	40.25
5335	NYSE	PUK	Mon, Sep 13, 2021	41.25	41.38	40.86	41.13
5334	NYSE	PUK	Fri, Sep 10, 2021	41.35	41.38	40.72	40.72
5333	NYSE	PUK	Thu, Sep 9, 2021	41.31	41.48	40.62	40.68
5332	NYSE	PUK	Wed, Sep 8, 2021	42.69	42.78	42.23	42.29
5331	NYSE	PUK	Tue, Sep 7, 2021	42.84	43.05	42.68	42.68
5330	NYSE	PUK	Fri, Sep 3, 2021	42.69	42.90	42.66	42.78
5329	NYSE	PUK	Thu, Sep 2, 2021	42.55	42.95	42.16	42.67
5328	NYSE	PUK	Wed, Sep 1, 2021	41.44	41.52	40.43	41.08
5327	NYSE	PUK	Tue, Aug 31, 2021	40.41	40.70	40.19	40.37
5326	NYSE	PUK	Mon, Aug 30, 2021	40.91	40.93	40.54	40.78
5325	NYSE	PUK	Fri, Aug 27, 2021	40.41	40.96	40.41	40.95
5324	NYSE	PUK	Thu, Aug 26, 2021	41.06	41.09	40.64	40.73
5323	NYSE	PUK	Wed, Aug 25, 2021	40.92	41.31	40.85	41.29
5322	NYSE	PUK	Tue, Aug 24, 2021	39.87	40.85	39.85	40.79
5321	NYSE	PUK	Mon, Aug 23, 2021	39.74	40.11	39.69	40.08
5320	NYSE	PUK	Fri, Aug 20, 2021	38.37	38.79	38.23	38.79
5319	NYSE	PUK	Thu, Aug 19, 2021	38.41	38.71	38.25	38.61
5318	NYSE	PUK	Wed, Aug 18, 2021	38.95	39.61	38.87	39.05
5317	NYSE	PUK	Tue, Aug 17, 2021	38.89	39.38	38.80	39.15
5316	NYSE	PUK	Mon, Aug 16, 2021	39.74	39.79	38.91	39.50
5315	NYSE	PUK	Fri, Aug 13, 2021	41.30	41.38	40.68	41.08
5314	NYSE	PUK	Thu, Aug 12, 2021	40.23	40.39	39.99	40.13
5313	NYSE	PUK	Wed, Aug 11, 2021	39.79	40.12	39.61	40.11
5312	NYSE	PUK	Tue, Aug 10, 2021	38.67	39.21	38.64	39.17
5311	NYSE	PUK	Mon, Aug 9, 2021	38.23	38.46	38.09	38.33
5310	NYSE	PUK	Fri, Aug 6, 2021	38.69	38.80	38.31	38.34
5309	NYSE	PUK	Thu, Aug 5, 2021	37.69	37.80	37.48	37.66
5308	NYSE	PUK	Wed, Aug 4, 2021	37.44	37.72	37.34	37.42
5307	NYSE	PUK	Tue, Aug 3, 2021	37.30	37.51	36.85	37.33
5306	NYSE	PUK	Mon, Aug 2, 2021	36.95	37.17	36.41	36.43
5305	NYSE	PUK	Fri, Jul 30, 2021	36.91	37.20	36.29	36.33
5304	NYSE	PUK	Thu, Jul 29, 2021	37.46	37.58	37.20	37.29
5303	NYSE	PUK	Wed, Jul 28, 2021	36.37	36.51	36.10	36.43
5302	NYSE	PUK	Tue, Jul 27, 2021	35.77	36.20	35.65	36.14
5301	NYSE	PUK	Mon, Jul 26, 2021	36.58	36.91	36.56	36.86
5300	NYSE	PUK	Fri, Jul 23, 2021	36.60	36.67	36.21	36.49
5299	NYSE	PUK	Thu, Jul 22, 2021	36.61	36.63	36.04	36.16
5298	NYSE	PUK	Wed, Jul 21, 2021	35.91	36.63	35.91	36.61
5297	NYSE	PUK	Tue, Jul 20, 2021	34.19	35.09	34.14	34.99
5296	NYSE	PUK	Mon, Jul 19, 2021	35.14	35.15	34.35	34.61
5295	NYSE	PUK	Fri, Jul 16, 2021	36.90	36.90	36.12	36.22
5294	NYSE	PUK	Thu, Jul 15, 2021	36.80	37.17	36.53	36.81
5293	NYSE	PUK	Wed, Jul 14, 2021	36.34	36.46	36.15	36.33
5292	NYSE	PUK	Tue, Jul 13, 2021	36.78	36.79	36.42	36.53
5291	NYSE	PUK	Mon, Jul 12, 2021	36.76	37.24	36.73	37.11
5290	NYSE	PUK	Fri, Jul 9, 2021	36.58	37.22	36.45	37.19
5289	NYSE	PUK	Thu, Jul 8, 2021	35.82	35.99	35.50	35.71
5288	NYSE	PUK	Wed, Jul 7, 2021	37.17	37.38	37.02	37.23
5287	NYSE	PUK	Tue, Jul 6, 2021	37.56	37.56	36.87	37.05
5286	NYSE	PUK	Fri, Jul 2, 2021	37.23	37.59	37.04	37.49
5285	NYSE	PUK	Thu, Jul 1, 2021	37.23	37.37	37.08	37.35
5284	NYSE	PUK	Wed, Jun 30, 2021	36.93	37.16	36.53	36.92
5283	NYSE	PUK	Tue, Jun 29, 2021	38.58	38.66	38.21	38.27
5282	NYSE	PUK	Mon, Jun 28, 2021	38.77	38.77	38.09	38.22
5281	NYSE	PUK	Fri, Jun 25, 2021	38.89	39.25	38.81	39.24
5280	NYSE	PUK	Thu, Jun 24, 2021	38.90	39.14	38.73	39.14
5279	NYSE	PUK	Wed, Jun 23, 2021	39.07	39.17	38.69	38.73
5278	NYSE	PUK	Tue, Jun 22, 2021	38.98	38.98	38.64	38.78
5277	NYSE	PUK	Mon, Jun 21, 2021	38.97	39.57	38.86	39.55
5276	NYSE	PUK	Fri, Jun 18, 2021	38.99	39.15	38.59	38.66
5275	NYSE	PUK	Thu, Jun 17, 2021	40.23	40.37	39.67	39.88
5274	NYSE	PUK	Wed, Jun 16, 2021	41.23	41.34	40.72	40.83
5273	NYSE	PUK	Tue, Jun 15, 2021	41.07	41.28	40.89	41.23
5272	NYSE	PUK	Mon, Jun 14, 2021	40.77	40.93	40.54	40.71
5271	NYSE	PUK	Fri, Jun 11, 2021	41.07	41.16	40.64	40.75
5270	NYSE	PUK	Thu, Jun 10, 2021	40.55	40.70	40.41	40.45
5269	NYSE	PUK	Wed, Jun 9, 2021	40.14	40.14	39.78	39.81
5268	NYSE	PUK	Tue, Jun 8, 2021	40.46	40.68	40.23	40.58
5267	NYSE	PUK	Mon, Jun 7, 2021	40.82	40.82	40.50	40.64
5266	NYSE	PUK	Fri, Jun 4, 2021	40.59	40.77	40.38	40.71
5265	NYSE	PUK	Thu, Jun 3, 2021	40.88	40.93	40.69	40.73
5264	NYSE	PUK	Wed, Jun 2, 2021	41.52	41.78	41.35	41.62
5263	NYSE	PUK	Tue, Jun 1, 2021	41.42	41.47	41.05	41.12
5262	NYSE	PUK	Fri, May 28, 2021	41.71	41.74	41.28	41.39
5261	NYSE	PUK	Thu, May 27, 2021	41.62	41.85	40.89	41.55
5260	NYSE	PUK	Wed, May 26, 2021	40.93	41.19	40.77	41.13
5259	NYSE	PUK	Tue, May 25, 2021	41.36	41.70	41.16	41.20
5258	NYSE	PUK	Mon, May 24, 2021	40.97	41.45	40.92	41.32
5257	NYSE	PUK	Fri, May 21, 2021	41.03	41.25	40.89	41.11
5256	NYSE	PUK	Thu, May 20, 2021	40.68	41.31	40.60	41.19
5255	NYSE	PUK	Wed, May 19, 2021	40.51	41.00	40.12	40.80
5254	NYSE	PUK	Tue, May 18, 2021	41.52	41.57	41.09	41.09
5253	NYSE	PUK	Mon, May 17, 2021	41.20	41.41	40.78	41.41
5252	NYSE	PUK	Fri, May 14, 2021	41.33	41.92	41.33	41.87
5251	NYSE	PUK	Thu, May 13, 2021	39.88	40.56	39.82	40.44
5250	NYSE	PUK	Wed, May 12, 2021	41.64	41.97	41.15	41.31
5249	NYSE	PUK	Tue, May 11, 2021	41.90	42.15	41.52	41.86
5248	NYSE	PUK	Mon, May 10, 2021	43.37	43.60	43.12	43.18
5247	NYSE	PUK	Fri, May 7, 2021	42.56	43.27	42.46	43.27
5246	NYSE	PUK	Thu, May 6, 2021	41.70	42.35	41.32	42.35
5245	NYSE	PUK	Wed, May 5, 2021	41.07	41.64	40.96	41.43
5244	NYSE	PUK	Tue, May 4, 2021	41.10	41.34	40.74	41.08
5243	NYSE	PUK	Mon, May 3, 2021	41.52	41.94	41.38	41.86
5242	NYSE	PUK	Fri, Apr 30, 2021	41.42	41.55	41.02	41.15
5241	NYSE	PUK	Thu, Apr 29, 2021	41.52	41.61	41.25	41.49
5240	NYSE	PUK	Wed, Apr 28, 2021	41.32	41.74	41.32	41.62
5239	NYSE	PUK	Tue, Apr 27, 2021	40.87	41.18	40.84	41.16
5238	NYSE	PUK	Mon, Apr 26, 2021	40.87	41.15	40.87	41.00
5237	NYSE	PUK	Fri, Apr 23, 2021	39.91	40.79	39.88	40.72
5236	NYSE	PUK	Thu, Apr 22, 2021	40.05	40.25	39.70	39.76
5235	NYSE	PUK	Wed, Apr 21, 2021	40.10	40.78	40.02	40.78
5234	NYSE	PUK	Tue, Apr 20, 2021	41.07	41.09	40.33	40.61
5233	NYSE	PUK	Mon, Apr 19, 2021	42.16	42.29	41.90	42.07
5232	NYSE	PUK	Fri, Apr 16, 2021	41.48	41.85	41.39	41.85
5231	NYSE	PUK	Thu, Apr 15, 2021	42.12	42.21	41.78	42.09
5230	NYSE	PUK	Wed, Apr 14, 2021	41.67	41.92	41.54	41.68
5229	NYSE	PUK	Tue, Apr 13, 2021	41.42	41.73	41.31	41.70
5228	NYSE	PUK	Mon, Apr 12, 2021	41.35	41.57	41.25	41.43
5227	NYSE	PUK	Fri, Apr 9, 2021	41.37	41.83	41.34	41.83
5226	NYSE	PUK	Thu, Apr 8, 2021	41.40	41.40	41.05	41.32
5225	NYSE	PUK	Wed, Apr 7, 2021	41.89	42.08	41.73	42.00
5224	NYSE	PUK	Tue, Apr 6, 2021	41.82	41.96	41.41	41.57
5223	NYSE	PUK	Mon, Apr 5, 2021	42.16	42.48	42.11	42.40
5222	NYSE	PUK	Thu, Apr 1, 2021	41.44	41.96	41.23	41.89
5221	NYSE	PUK	Wed, Mar 31, 2021	41.66	41.74	41.04	41.37
5220	NYSE	PUK	Tue, Mar 30, 2021	41.74	42.10	41.69	41.97
5219	NYSE	PUK	Mon, Mar 29, 2021	41.55	41.62	41.12	41.49
5218	NYSE	PUK	Fri, Mar 26, 2021	41.92	42.11	41.53	42.06
5217	NYSE	PUK	Thu, Mar 25, 2021	40.89	42.07	40.86	42.02
5216	NYSE	PUK	Wed, Mar 24, 2021	41.08	41.40	40.84	40.69
5215	NYSE	PUK	Tue, Mar 23, 2021	40.87	41.49	40.78	40.84
5214	NYSE	PUK	Mon, Mar 22, 2021	40.83	41.15	40.68	40.92
5213	NYSE	PUK	Fri, Mar 19, 2021	41.08	41.31	40.58	41.03
5212	NYSE	PUK	Thu, Mar 18, 2021	41.44	42.33	41.42	41.48
5211	NYSE	PUK	Wed, Mar 17, 2021	41.56	41.85	41.17	41.68
5210	NYSE	PUK	Tue, Mar 16, 2021	42.18	42.25	41.69	42.00
5209	NYSE	PUK	Mon, Mar 15, 2021	41.63	42.04	41.42	41.98
5208	NYSE	PUK	Fri, Mar 12, 2021	41.24	41.90	41.22	41.83
5207	NYSE	PUK	Thu, Mar 11, 2021	40.97	41.31	40.78	41.21
5206	NYSE	PUK	Wed, Mar 10, 2021	41.28	41.53	40.84	41.18
5205	NYSE	PUK	Tue, Mar 9, 2021	41.26	41.94	41.08	41.66
5204	NYSE	PUK	Mon, Mar 8, 2021	40.14	40.86	39.94	40.36
5203	NYSE	PUK	Fri, Mar 5, 2021	39.95	40.45	39.45	40.34
5202	NYSE	PUK	Thu, Mar 4, 2021	39.86	40.32	39.18	39.51
5201	NYSE	PUK	Wed, Mar 3, 2021	39.78	40.39	39.71	39.94
5200	NYSE	PUK	Tue, Mar 2, 2021	40.34	40.51	40.02	40.19
5199	NYSE	PUK	Mon, Mar 1, 2021	38.97	39.88	38.93	39.66
5198	NYSE	PUK	Fri, Feb 26, 2021	38.32	38.46	37.68	38.28
5197	NYSE	PUK	Thu, Feb 25, 2021	39.69	40.11	38.83	39.00
5196	NYSE	PUK	Wed, Feb 24, 2021	38.67	39.48	38.62	39.41
5195	NYSE	PUK	Tue, Feb 23, 2021	38.77	38.98	38.47	38.78
5194	NYSE	PUK	Mon, Feb 22, 2021	38.29	38.99	38.29	38.64
5193	NYSE	PUK	Fri, Feb 19, 2021	38.03	38.47	37.99	38.33
5192	NYSE	PUK	Thu, Feb 18, 2021	37.54	37.61	37.14	37.38
5191	NYSE	PUK	Wed, Feb 17, 2021	37.41	37.74	37.21	37.61
5190	NYSE	PUK	Tue, Feb 16, 2021	37.20	37.70	37.20	37.54
5189	NYSE	PUK	Fri, Feb 12, 2021	35.24	35.79	35.24	35.71
5188	NYSE	PUK	Thu, Feb 11, 2021	34.66	34.70	34.23	34.62
5187	NYSE	PUK	Wed, Feb 10, 2021	34.63	34.91	34.40	34.67
5186	NYSE	PUK	Tue, Feb 9, 2021	33.56	34.39	33.56	34.28
5185	NYSE	PUK	Mon, Feb 8, 2021	33.18	33.32	32.78	33.01
5184	NYSE	PUK	Fri, Feb 5, 2021	32.68	32.75	32.21	32.49
5183	NYSE	PUK	Thu, Feb 4, 2021	32.39	32.88	32.37	32.84
5182	NYSE	PUK	Wed, Feb 3, 2021	31.91	32.08	31.61	31.98
5181	NYSE	PUK	Tue, Feb 2, 2021	31.83	31.89	31.48	31.72
5180	NYSE	PUK	Mon, Feb 1, 2021	31.17	31.32	30.76	31.32
5179	NYSE	PUK	Fri, Jan 29, 2021	31.67	31.79	30.82	30.95
5178	NYSE	PUK	Thu, Jan 28, 2021	32.34	33.27	32.32	32.84
5177	NYSE	PUK	Wed, Jan 27, 2021	35.83	35.91	35.21	35.38
5176	NYSE	PUK	Tue, Jan 26, 2021	36.59	36.91	36.52	36.62
5175	NYSE	PUK	Mon, Jan 25, 2021	35.99	36.54	35.78	36.34
5174	NYSE	PUK	Fri, Jan 22, 2021	37.08	37.23	36.81	37.07
5173	NYSE	PUK	Thu, Jan 21, 2021	38.11	38.21	37.86	38.10
5172	NYSE	PUK	Wed, Jan 20, 2021	37.67	37.82	37.40	37.75
5171	NYSE	PUK	Tue, Jan 19, 2021	37.75	38.13	37.62	37.94
5170	NYSE	PUK	Fri, Jan 15, 2021	37.50	38.03	37.09	37.80
5169	NYSE	PUK	Thu, Jan 14, 2021	37.71	38.08	37.66	37.87
5168	NYSE	PUK	Wed, Jan 13, 2021	37.48	37.63	37.26	37.35
5167	NYSE	PUK	Tue, Jan 12, 2021	37.28	37.96	37.09	37.88
5166	NYSE	PUK	Mon, Jan 11, 2021	36.64	37.37	36.60	37.28
5165	NYSE	PUK	Fri, Jan 8, 2021	37.72	37.87	37.15	37.72
5164	NYSE	PUK	Thu, Jan 7, 2021	37.86	38.03	37.54	37.81
5163	NYSE	PUK	Wed, Jan 6, 2021	37.89	38.52	37.77	38.19
5162	NYSE	PUK	Tue, Jan 5, 2021	36.43	36.83	36.25	36.69
5161	NYSE	PUK	Mon, Jan 4, 2021	37.16	37.23	36.07	36.31
5160	NYSE	PUK	Thu, Dec 31, 2020	35.68	35.79	35.43	35.79
5159	NYSE	PUK	Wed, Dec 30, 2020	36.33	36.41	35.92	35.93
5158	NYSE	PUK	Tue, Dec 29, 2020	36.41	36.52	35.91	36.03
5157	NYSE	PUK	Mon, Dec 28, 2020	35.79	35.95	35.58	35.60
5156	NYSE	PUK	Thu, Dec 24, 2020	35.53	35.60	35.22	35.51
5155	NYSE	PUK	Wed, Dec 23, 2020	35.26	35.68	35.24	35.45
5154	NYSE	PUK	Tue, Dec 22, 2020	33.99	34.36	33.93	34.35
5153	NYSE	PUK	Mon, Dec 21, 2020	33.45	34.40	33.35	34.22
5152	NYSE	PUK	Fri, Dec 18, 2020	35.26	35.31	34.70	34.85
5151	NYSE	PUK	Thu, Dec 17, 2020	35.37	35.37	34.92	35.07
5150	NYSE	PUK	Wed, Dec 16, 2020	35.01	35.33	34.82	35.31
5149	NYSE	PUK	Tue, Dec 15, 2020	34.10	34.67	33.94	34.60
5148	NYSE	PUK	Mon, Dec 14, 2020	33.92	34.08	33.69	33.71
5147	NYSE	PUK	Fri, Dec 11, 2020	33.17	33.32	32.97	33.22
5146	NYSE	PUK	Thu, Dec 10, 2020	32.74	33.48	32.73	33.37
5145	NYSE	PUK	Wed, Dec 9, 2020	33.77	33.91	33.19	33.45
5144	NYSE	PUK	Tue, Dec 8, 2020	32.87	33.44	32.80	33.09
5143	NYSE	PUK	Mon, Dec 7, 2020	32.63	32.82	32.38	32.67
5142	NYSE	PUK	Fri, Dec 4, 2020	32.43	32.64	32.36	32.54
5141	NYSE	PUK	Thu, Dec 3, 2020	31.57	31.83	31.42	31.52
5140	NYSE	PUK	Wed, Dec 2, 2020	31.57	31.94	31.54	31.79
5139	NYSE	PUK	Tue, Dec 1, 2020	31.34	31.90	31.29	31.59
5138	NYSE	PUK	Mon, Nov 30, 2020	31.12	31.17	30.13	30.23
5137	NYSE	PUK	Fri, Nov 27, 2020	31.32	31.67	31.28	31.47
5136	NYSE	PUK	Wed, Nov 25, 2020	31.62	31.85	31.49	31.76
5135	NYSE	PUK	Tue, Nov 24, 2020	32.78	33.00	32.55	32.85
5134	NYSE	PUK	Mon, Nov 23, 2020	32.83	33.00	32.51	32.80
5133	NYSE	PUK	Fri, Nov 20, 2020	33.05	33.08	32.72	32.96
5132	NYSE	PUK	Thu, Nov 19, 2020	32.55	33.08	32.45	33.07
5131	NYSE	PUK	Wed, Nov 18, 2020	33.39	33.61	32.83	32.86
5130	NYSE	PUK	Tue, Nov 17, 2020	32.91	33.48	32.76	33.45
5129	NYSE	PUK	Mon, Nov 16, 2020	32.58	33.06	32.43	32.90
5128	NYSE	PUK	Fri, Nov 13, 2020	31.59	32.13	31.57	32.09
5127	NYSE	PUK	Thu, Nov 12, 2020	31.50	31.97	31.30	31.54
5126	NYSE	PUK	Wed, Nov 11, 2020	32.69	32.78	32.07	32.29
5125	NYSE	PUK	Tue, Nov 10, 2020	32.36	32.76	32.14	32.37
5124	NYSE	PUK	Mon, Nov 9, 2020	31.48	31.77	31.02	31.32
5123	NYSE	PUK	Fri, Nov 6, 2020	27.21	27.25	26.65	26.80
5122	NYSE	PUK	Thu, Nov 5, 2020	26.33	26.75	26.28	26.48
5121	NYSE	PUK	Wed, Nov 4, 2020	25.92	26.23	25.68	25.68
5120	NYSE	PUK	Tue, Nov 3, 2020	25.28	25.62	25.20	25.36
5119	NYSE	PUK	Mon, Nov 2, 2020	23.97	24.06	23.61	23.84
5118	NYSE	PUK	Fri, Oct 30, 2020	23.73	23.84	23.43	23.68
5117	NYSE	PUK	Thu, Oct 29, 2020	23.46	23.79	23.25	23.57
5116	NYSE	PUK	Wed, Oct 28, 2020	23.96	24.25	23.78	23.85
5115	NYSE	PUK	Tue, Oct 27, 2020	25.77	25.79	25.14	25.14
5114	NYSE	PUK	Mon, Oct 26, 2020	27.21	27.28	26.41	26.62
5113	NYSE	PUK	Fri, Oct 23, 2020	27.20	27.30	27.06	27.17
5112	NYSE	PUK	Thu, Oct 22, 2020	27.03	27.48	26.92	27.37
5111	NYSE	PUK	Wed, Oct 21, 2020	27.11	27.34	26.95	27.03
5110	NYSE	PUK	Tue, Oct 20, 2020	27.50	27.75	27.46	27.47
5109	NYSE	PUK	Mon, Oct 19, 2020	27.51	27.82	27.28	27.34
5108	NYSE	PUK	Fri, Oct 16, 2020	27.60	27.72	27.48	27.57
5107	NYSE	PUK	Thu, Oct 15, 2020	27.01	27.30	26.98	27.22
5106	NYSE	PUK	Wed, Oct 14, 2020	28.34	28.49	28.01	28.04
5105	NYSE	PUK	Tue, Oct 13, 2020	29.00	29.01	28.45	28.52
5104	NYSE	PUK	Mon, Oct 12, 2020	29.35	29.81	29.35	29.64
5103	NYSE	PUK	Fri, Oct 9, 2020	29.51	29.52	29.18	29.41
5102	NYSE	PUK	Thu, Oct 8, 2020	29.06	29.29	28.88	29.17
5101	NYSE	PUK	Wed, Oct 7, 2020	28.65	28.80	28.54	28.77
5100	NYSE	PUK	Tue, Oct 6, 2020	28.90	29.17	28.41	28.45
5099	NYSE	PUK	Mon, Oct 5, 2020	28.55	28.74	28.47	28.72
5098	NYSE	PUK	Fri, Oct 2, 2020	27.64	28.59	27.62	28.34
5097	NYSE	PUK	Thu, Oct 1, 2020	27.80	27.90	27.42	27.77
5096	NYSE	PUK	Wed, Sep 30, 2020	27.82	28.06	27.50	27.71
5095	NYSE	PUK	Tue, Sep 29, 2020	28.26	28.48	28.04	28.26
5094	NYSE	PUK	Mon, Sep 28, 2020	28.70	28.86	28.43	28.49
5093	NYSE	PUK	Fri, Sep 25, 2020	27.00	27.60	26.94	27.58
5092	NYSE	PUK	Thu, Sep 24, 2020	27.24	27.60	27.00	27.26
5091	NYSE	PUK	Wed, Sep 23, 2020	27.31	27.60	26.80	26.80
5090	NYSE	PUK	Tue, Sep 22, 2020	27.08	27.15	26.40	26.77
5089	NYSE	PUK	Mon, Sep 21, 2020	27.85	27.91	27.11	27.44
5088	NYSE	PUK	Fri, Sep 18, 2020	29.38	29.52	29.02	29.06
5087	NYSE	PUK	Thu, Sep 17, 2020	29.34	29.70	29.34	29.61
5086	NYSE	PUK	Wed, Sep 16, 2020	29.57	29.97	29.54	29.67
5085	NYSE	PUK	Tue, Sep 15, 2020	29.87	29.95	29.40	29.45
5084	NYSE	PUK	Mon, Sep 14, 2020	29.34	29.37	28.92	29.02
5083	NYSE	PUK	Fri, Sep 11, 2020	28.88	29.37	28.81	29.12
5082	NYSE	PUK	Thu, Sep 10, 2020	29.33	29.61	28.75	28.78
5081	NYSE	PUK	Wed, Sep 9, 2020	29.18	29.41	29.11	29.24
5080	NYSE	PUK	Tue, Sep 8, 2020	29.09	29.49	28.99	29.01
5079	NYSE	PUK	Fri, Sep 4, 2020	29.44	29.81	28.81	29.57
5078	NYSE	PUK	Thu, Sep 3, 2020	30.66	30.75	29.47	29.63
5077	NYSE	PUK	Wed, Sep 2, 2020	30.55	30.97	30.54	30.96
5076	NYSE	PUK	Tue, Sep 1, 2020	30.83	31.25	30.69	30.97
5075	NYSE	PUK	Mon, Aug 31, 2020	31.77	31.77	31.26	31.26
5074	NYSE	PUK	Fri, Aug 28, 2020	31.51	31.98	31.47	31.92
5073	NYSE	PUK	Thu, Aug 27, 2020	31.02	31.02	30.49	30.80
5072	NYSE	PUK	Wed, Aug 26, 2020	30.68	31.02	30.52	30.89
5071	NYSE	PUK	Tue, Aug 25, 2020	31.01	31.14	30.53	30.87
5070	NYSE	PUK	Mon, Aug 24, 2020	31.00	31.10	30.75	31.00
5069	NYSE	PUK	Fri, Aug 21, 2020	30.61	30.86	30.58	30.71
5068	NYSE	PUK	Thu, Aug 20, 2020	30.84	31.34	30.81	31.18
5067	NYSE	PUK	Wed, Aug 19, 2020	31.84	32.02	31.51	31.45
5066	NYSE	PUK	Tue, Aug 18, 2020	31.89	31.99	31.57	31.64
5065	NYSE	PUK	Mon, Aug 17, 2020	31.81	31.84	31.53	31.67
5064	NYSE	PUK	Fri, Aug 14, 2020	31.62	31.95	31.58	31.71
5063	NYSE	PUK	Thu, Aug 13, 2020	32.46	32.57	31.89	32.04
5062	NYSE	PUK	Wed, Aug 12, 2020	32.80	32.85	32.22	32.24
5061	NYSE	PUK	Tue, Aug 11, 2020	32.02	32.36	31.66	31.75
5060	NYSE	PUK	Mon, Aug 10, 2020	31.27	31.42	31.14	31.34
5059	NYSE	PUK	Fri, Aug 7, 2020	30.08	30.81	30.03	30.81
5058	NYSE	PUK	Thu, Aug 6, 2020	30.04	30.47	29.92	30.29
5057	NYSE	PUK	Wed, Aug 5, 2020	30.12	30.55	30.12	30.41
5056	NYSE	PUK	Tue, Aug 4, 2020	29.26	29.61	29.23	29.56
5055	NYSE	PUK	Mon, Aug 3, 2020	28.64	29.28	28.51	29.16
5054	NYSE	PUK	Fri, Jul 31, 2020	28.72	28.77	27.87	28.12
5053	NYSE	PUK	Thu, Jul 30, 2020	28.02	28.48	27.55	28.42
5052	NYSE	PUK	Wed, Jul 29, 2020	29.31	29.76	29.22	29.68
5051	NYSE	PUK	Tue, Jul 28, 2020	28.91	29.16	28.81	28.95
5050	NYSE	PUK	Mon, Jul 27, 2020	28.78	29.10	28.65	28.99
5049	NYSE	PUK	Fri, Jul 24, 2020	28.68	28.75	28.49	28.52
5048	NYSE	PUK	Thu, Jul 23, 2020	29.77	29.90	29.42	29.57
5047	NYSE	PUK	Wed, Jul 22, 2020	30.05	30.33	29.99	30.24
5046	NYSE	PUK	Tue, Jul 21, 2020	30.22	30.47	30.06	30.22
5045	NYSE	PUK	Mon, Jul 20, 2020	30.00	30.27	29.80	30.15
5044	NYSE	PUK	Fri, Jul 17, 2020	30.35	30.50	30.14	30.44
5043	NYSE	PUK	Thu, Jul 16, 2020	30.53	30.90	30.39	30.51
5042	NYSE	PUK	Wed, Jul 15, 2020	31.26	31.27	30.78	31.03
5041	NYSE	PUK	Tue, Jul 14, 2020	29.57	30.37	29.50	30.31
5040	NYSE	PUK	Mon, Jul 13, 2020	30.38	30.74	29.70	29.82
5039	NYSE	PUK	Fri, Jul 10, 2020	30.10	30.81	30.08	30.69
5038	NYSE	PUK	Thu, Jul 9, 2020	30.64	30.68	29.88	30.23
5037	NYSE	PUK	Wed, Jul 8, 2020	30.32	30.90	30.29	30.78
5036	NYSE	PUK	Tue, Jul 7, 2020	30.47	30.49	29.99	30.02
5035	NYSE	PUK	Mon, Jul 6, 2020	30.42	30.65	30.18	30.62
5034	NYSE	PUK	Thu, Jul 2, 2020	30.04	30.32	29.53	29.57
5033	NYSE	PUK	Wed, Jul 1, 2020	29.41	29.82	29.30	29.62
5032	NYSE	PUK	Tue, Jun 30, 2020	28.73	29.55	28.71	29.44
5031	NYSE	PUK	Mon, Jun 29, 2020	28.68	29.10	28.41	29.00
5030	NYSE	PUK	Fri, Jun 26, 2020	28.90	28.97	28.19	28.33
5029	NYSE	PUK	Thu, Jun 25, 2020	28.58	29.33	28.50	29.30
5028	NYSE	PUK	Wed, Jun 24, 2020	28.90	28.92	28.04	28.31
5027	NYSE	PUK	Tue, Jun 23, 2020	29.38	29.51	29.15	29.27
5026	NYSE	PUK	Mon, Jun 22, 2020	28.45	28.86	28.18	28.62
5025	NYSE	PUK	Fri, Jun 19, 2020	29.64	29.69	28.31	28.50
5024	NYSE	PUK	Thu, Jun 18, 2020	29.26	29.46	28.75	29.00
5023	NYSE	PUK	Wed, Jun 17, 2020	28.88	28.93	28.36	28.42
5022	NYSE	PUK	Tue, Jun 16, 2020	29.45	29.63	28.62	28.97
5021	NYSE	PUK	Mon, Jun 15, 2020	27.01	28.15	26.86	28.02
5020	NYSE	PUK	Fri, Jun 12, 2020	28.38	28.50	27.18	27.94
5019	NYSE	PUK	Thu, Jun 11, 2020	27.98	28.37	26.91	27.07
5018	NYSE	PUK	Wed, Jun 10, 2020	29.84	30.14	29.39	29.40
5017	NYSE	PUK	Tue, Jun 9, 2020	29.77	30.25	29.56	29.97
5016	NYSE	PUK	Mon, Jun 8, 2020	31.07	31.26	30.65	31.07
5015	NYSE	PUK	Fri, Jun 5, 2020	31.01	31.33	30.71	31.08
5014	NYSE	PUK	Thu, Jun 4, 2020	28.24	28.84	28.10	28.72
5013	NYSE	PUK	Wed, Jun 3, 2020	28.12	28.91	28.09	28.68
5012	NYSE	PUK	Tue, Jun 2, 2020	26.95	26.99	26.55	26.69
5011	NYSE	PUK	Mon, Jun 1, 2020	25.78	26.39	25.62	26.34
5010	NYSE	PUK	Fri, May 29, 2020	25.07	25.23	24.64	24.89
5009	NYSE	PUK	Thu, May 28, 2020	25.41	26.01	25.03	25.54
5008	NYSE	PUK	Wed, May 27, 2020	25.36	25.55	24.85	25.55
5007	NYSE	PUK	Tue, May 26, 2020	24.97	24.97	24.55	24.62
5006	NYSE	PUK	Fri, May 22, 2020	24.19	24.30	23.38	23.51
5005	NYSE	PUK	Thu, May 21, 2020	26.55	26.90	26.28	26.54
5004	NYSE	PUK	Wed, May 20, 2020	26.47	26.88	26.31	26.66
5003	NYSE	PUK	Tue, May 19, 2020	26.47	26.75	26.06	26.22
5002	NYSE	PUK	Mon, May 18, 2020	25.98	26.70	25.61	26.62
5001	NYSE	PUK	Fri, May 15, 2020	24.62	24.87	24.49	24.81
5000	NYSE	PUK	Thu, May 14, 2020	24.05	24.95	23.67	24.95
4999	NYSE	PUK	Wed, May 13, 2020	26.23	26.30	25.34	25.51
4998	NYSE	PUK	Tue, May 12, 2020	27.34	27.41	26.47	26.50
4997	NYSE	PUK	Mon, May 11, 2020	26.69	27.09	26.52	26.86
4996	NYSE	PUK	Fri, May 8, 2020	27.16	27.48	26.82	27.46
4995	NYSE	PUK	Thu, May 7, 2020	26.30	26.94	26.28	26.47
4994	NYSE	PUK	Wed, May 6, 2020	26.92	27.05	26.03	26.07
4993	NYSE	PUK	Tue, May 5, 2020	26.06	26.12	25.63	25.65
4992	NYSE	PUK	Mon, May 4, 2020	25.18	25.51	24.95	25.49
4991	NYSE	PUK	Fri, May 1, 2020	25.73	25.97	25.48	25.61
4990	NYSE	PUK	Thu, Apr 30, 2020	27.70	27.97	27.08	27.39
4989	NYSE	PUK	Wed, Apr 29, 2020	27.92	28.50	27.79	28.25
4988	NYSE	PUK	Tue, Apr 28, 2020	27.08	27.16	26.23	26.65
4987	NYSE	PUK	Mon, Apr 27, 2020	24.70	25.21	24.69	25.16
4986	NYSE	PUK	Fri, Apr 24, 2020	24.91	24.94	24.43	24.82
4985	NYSE	PUK	Thu, Apr 23, 2020	24.67	25.18	24.39	24.51
4984	NYSE	PUK	Wed, Apr 22, 2020	24.40	24.56	24.05	24.44
4983	NYSE	PUK	Tue, Apr 21, 2020	23.42	23.93	23.03	23.23
4982	NYSE	PUK	Mon, Apr 20, 2020	24.45	25.01	24.25	24.37
4981	NYSE	PUK	Fri, Apr 17, 2020	25.09	25.36	24.77	25.35
4980	NYSE	PUK	Thu, Apr 16, 2020	23.17	23.89	22.73	23.35
4979	NYSE	PUK	Wed, Apr 15, 2020	23.60	23.67	23.01	23.06
4978	NYSE	PUK	Tue, Apr 14, 2020	25.09	25.31	24.66	24.88
4977	NYSE	PUK	Mon, Apr 13, 2020	24.97	24.97	24.31	24.78
4976	NYSE	PUK	Thu, Apr 9, 2020	25.30	26.33	24.95	25.40
4975	NYSE	PUK	Wed, Apr 8, 2020	24.81	25.30	24.53	25.18
4974	NYSE	PUK	Tue, Apr 7, 2020	26.10	26.22	24.97	25.16
4973	NYSE	PUK	Mon, Apr 6, 2020	24.09	25.05	24.03	24.87
4972	NYSE	PUK	Fri, Apr 3, 2020	21.42	21.99	21.42	21.88
4971	NYSE	PUK	Thu, Apr 2, 2020	22.28	23.13	22.03	22.09
4970	NYSE	PUK	Wed, Apr 1, 2020	23.04	23.42	22.15	22.20
4969	NYSE	PUK	Tue, Mar 31, 2020	24.29	24.93	23.76	24.02
4968	NYSE	PUK	Mon, Mar 30, 2020	24.24	24.31	23.43	23.98
4967	NYSE	PUK	Fri, Mar 27, 2020	24.08	25.07	23.46	24.23
4966	NYSE	PUK	Thu, Mar 26, 2020	24.70	25.72	24.53	25.33
4965	NYSE	PUK	Wed, Mar 25, 2020	22.50	24.17	21.93	22.76
4964	NYSE	PUK	Tue, Mar 24, 2020	21.16	21.56	20.23	21.01
4963	NYSE	PUK	Mon, Mar 23, 2020	20.03	20.25	17.54	17.65
4962	NYSE	PUK	Fri, Mar 20, 2020	18.72	19.03	17.59	17.64
4961	NYSE	PUK	Thu, Mar 19, 2020	16.00	17.85	15.76	17.28
4960	NYSE	PUK	Wed, Mar 18, 2020	16.23	16.64	15.20	15.97
4959	NYSE	PUK	Tue, Mar 17, 2020	17.32	18.84	16.99	18.75
4958	NYSE	PUK	Mon, Mar 16, 2020	16.88	18.22	16.55	17.22
4957	NYSE	PUK	Fri, Mar 13, 2020	22.78	23.09	20.75	23.09
4956	NYSE	PUK	Thu, Mar 12, 2020	22.44	22.82	20.35	22.12
4955	NYSE	PUK	Wed, Mar 11, 2020	27.19	27.43	25.58	25.74
4954	NYSE	PUK	Tue, Mar 10, 2020	28.78	28.91	27.17	28.74
4953	NYSE	PUK	Mon, Mar 9, 2020	27.94	29.06	26.68	26.86
4952	NYSE	PUK	Fri, Mar 6, 2020	29.69	30.35	29.50	29.91
4951	NYSE	PUK	Thu, Mar 5, 2020	31.45	31.68	30.84	31.07
4950	NYSE	PUK	Wed, Mar 4, 2020	32.20	32.71	31.75	32.71
4949	NYSE	PUK	Tue, Mar 3, 2020	32.16	32.42	30.82	31.13
4948	NYSE	PUK	Mon, Mar 2, 2020	31.77	32.34	31.26	32.33
4947	NYSE	PUK	Fri, Feb 28, 2020	31.24	32.12	30.90	32.06
4946	NYSE	PUK	Thu, Feb 27, 2020	33.38	33.87	32.62	32.63
4945	NYSE	PUK	Wed, Feb 26, 2020	35.44	35.66	34.85	35.15
4944	NYSE	PUK	Tue, Feb 25, 2020	36.45	36.48	35.00	35.25
4943	NYSE	PUK	Mon, Feb 24, 2020	34.99	37.04	34.99	36.57
4942	NYSE	PUK	Fri, Feb 21, 2020	37.66	37.67	37.08	37.21
4941	NYSE	PUK	Thu, Feb 20, 2020	37.41	37.71	37.25	37.63
4940	NYSE	PUK	Wed, Feb 19, 2020	37.59	37.60	37.34	37.47
4939	NYSE	PUK	Tue, Feb 18, 2020	37.30	37.40	37.07	37.32
4938	NYSE	PUK	Fri, Feb 14, 2020	37.25	37.32	36.95	37.15
4937	NYSE	PUK	Thu, Feb 13, 2020	37.27	37.49	37.15	37.28
4936	NYSE	PUK	Wed, Feb 12, 2020	37.74	37.89	37.64	37.67
4935	NYSE	PUK	Tue, Feb 11, 2020	37.06	37.32	37.01	37.15
4934	NYSE	PUK	Mon, Feb 10, 2020	36.63	36.75	36.52	36.71
4933	NYSE	PUK	Fri, Feb 7, 2020	36.61	36.83	36.30	36.43
4932	NYSE	PUK	Thu, Feb 6, 2020	36.55	36.59	36.32	36.44
4931	NYSE	PUK	Wed, Feb 5, 2020	35.85	36.14	35.71	36.08
4930	NYSE	PUK	Tue, Feb 4, 2020	35.27	35.38	35.15	35.19
4929	NYSE	PUK	Mon, Feb 3, 2020	34.38	34.77	34.37	34.41
4928	NYSE	PUK	Fri, Jan 31, 2020	34.58	34.67	34.23	34.46
4927	NYSE	PUK	Thu, Jan 30, 2020	34.54	35.24	34.49	35.21
4926	NYSE	PUK	Wed, Jan 29, 2020	35.06	35.29	34.87	35.14
4925	NYSE	PUK	Tue, Jan 28, 2020	34.55	34.95	34.40	34.84
4924	NYSE	PUK	Mon, Jan 27, 2020	33.96	34.24	33.93	34.00
4923	NYSE	PUK	Fri, Jan 24, 2020	36.43	36.44	35.54	35.74
4922	NYSE	PUK	Thu, Jan 23, 2020	35.78	36.03	35.45	35.93
4921	NYSE	PUK	Wed, Jan 22, 2020	35.83	36.16	35.76	36.10
4920	NYSE	PUK	Tue, Jan 21, 2020	35.67	35.71	35.44	35.45
4919	NYSE	PUK	Fri, Jan 17, 2020	35.94	36.01	35.76	35.86
4918	NYSE	PUK	Thu, Jan 16, 2020	35.76	35.86	35.59	35.84
4917	NYSE	PUK	Wed, Jan 15, 2020	35.76	35.94	35.33	35.38
4916	NYSE	PUK	Tue, Jan 14, 2020	36.76	36.97	36.66	36.70
4915	NYSE	PUK	Mon, Jan 13, 2020	36.91	37.19	36.82	37.18
4914	NYSE	PUK	Fri, Jan 10, 2020	37.38	37.55	37.27	37.32
4913	NYSE	PUK	Thu, Jan 9, 2020	37.37	37.48	37.27	37.44
4912	NYSE	PUK	Wed, Jan 8, 2020	36.73	37.27	36.68	37.19
4911	NYSE	PUK	Tue, Jan 7, 2020	36.64	36.78	36.53	36.71
4910	NYSE	PUK	Mon, Jan 6, 2020	36.18	36.59	36.16	36.59
4909	NYSE	PUK	Fri, Jan 3, 2020	36.53	36.85	36.48	36.49
4908	NYSE	PUK	Thu, Jan 2, 2020	37.37	37.52	37.20	37.52
4907	NYSE	PUK	Tue, Dec 31, 2019	36.69	36.94	36.63	36.91
4906	NYSE	PUK	Mon, Dec 30, 2019	36.81	36.91	36.59	36.60
4905	NYSE	PUK	Fri, Dec 27, 2019	36.57	36.60	36.35	36.41
4904	NYSE	PUK	Thu, Dec 26, 2019	36.40	36.50	36.24	36.45
4903	NYSE	PUK	Tue, Dec 24, 2019	36.21	36.22	36.02	36.09
4902	NYSE	PUK	Mon, Dec 23, 2019	35.94	36.01	35.78	35.99
4901	NYSE	PUK	Fri, Dec 20, 2019	36.37	36.47	36.00	36.00
4900	NYSE	PUK	Thu, Dec 19, 2019	36.47	36.54	36.21	36.30
4899	NYSE	PUK	Wed, Dec 18, 2019	36.49	36.74	36.44	36.72
4898	NYSE	PUK	Tue, Dec 17, 2019	36.67	36.96	36.58	36.73
4897	NYSE	PUK	Mon, Dec 16, 2019	37.52	37.52	37.13	37.16
4896	NYSE	PUK	Fri, Dec 13, 2019	36.08	36.36	35.78	35.93
4895	NYSE	PUK	Thu, Dec 12, 2019	34.40	35.03	34.31	34.95
4894	NYSE	PUK	Wed, Dec 11, 2019	33.40	33.74	33.38	33.70
4893	NYSE	PUK	Tue, Dec 10, 2019	33.58	33.82	33.53	33.55
4892	NYSE	PUK	Mon, Dec 9, 2019	33.33	33.57	33.32	33.40
4891	NYSE	PUK	Fri, Dec 6, 2019	33.62	33.70	33.40	33.48
4890	NYSE	PUK	Thu, Dec 5, 2019	32.96	33.18	32.81	33.14
4889	NYSE	PUK	Wed, Dec 4, 2019	33.14	33.38	33.05	33.24
4888	NYSE	PUK	Tue, Dec 3, 2019	32.70	32.87	32.51	32.79
4887	NYSE	PUK	Mon, Dec 2, 2019	34.09	34.13	33.67	33.71
4886	NYSE	PUK	Fri, Nov 29, 2019	34.56	34.69	34.34	34.39
4885	NYSE	PUK	Wed, Nov 27, 2019	34.42	34.65	34.31	34.48
4884	NYSE	PUK	Tue, Nov 26, 2019	33.34	33.48	33.20	33.29
4883	NYSE	PUK	Mon, Nov 25, 2019	33.11	33.34	33.07	33.21
4882	NYSE	PUK	Fri, Nov 22, 2019	32.53	32.59	32.42	32.55
4881	NYSE	PUK	Thu, Nov 21, 2019	32.05	32.24	31.93	32.07
4880	NYSE	PUK	Wed, Nov 20, 2019	32.27	32.47	31.99	32.14
4879	NYSE	PUK	Tue, Nov 19, 2019	33.46	33.49	32.88	33.02
4878	NYSE	PUK	Mon, Nov 18, 2019	32.81	32.89	32.58	32.83
4877	NYSE	PUK	Fri, Nov 15, 2019	32.86	32.95	32.73	32.93
4876	NYSE	PUK	Thu, Nov 14, 2019	32.92	33.00	32.75	32.84
4875	NYSE	PUK	Wed, Nov 13, 2019	32.66	33.01	32.63	32.87
4874	NYSE	PUK	Tue, Nov 12, 2019	33.70	33.98	33.56	33.68
4873	NYSE	PUK	Mon, Nov 11, 2019	33.24	33.65	33.17	33.54
4872	NYSE	PUK	Fri, Nov 8, 2019	34.39	34.43	33.96	34.21
4871	NYSE	PUK	Thu, Nov 7, 2019	34.81	34.98	34.65	34.72
4870	NYSE	PUK	Wed, Nov 6, 2019	34.87	34.87	34.57	34.71
4869	NYSE	PUK	Tue, Nov 5, 2019	34.72	34.99	34.67	34.83
4868	NYSE	PUK	Mon, Nov 4, 2019	34.67	34.78	34.52	34.66
4867	NYSE	PUK	Fri, Nov 1, 2019	34.11	34.17	33.93	34.12
4866	NYSE	PUK	Thu, Oct 31, 2019	39.12	39.16	38.65	33.85
4865	NYSE	PUK	Wed, Oct 30, 2019	38.97	39.37	38.74	39.29
4864	NYSE	PUK	Tue, Oct 29, 2019	39.60	39.77	39.27	39.30
4863	NYSE	PUK	Mon, Oct 28, 2019	39.50	39.89	39.48	39.81
4862	NYSE	PUK	Fri, Oct 25, 2019	39.36	39.68	39.34	39.57
4861	NYSE	PUK	Thu, Oct 24, 2019	41.13	41.24	40.13	40.53
4860	NYSE	PUK	Wed, Oct 23, 2019	40.58	41.16	40.41	40.94
4859	NYSE	PUK	Tue, Oct 22, 2019	39.37	39.93	39.15	39.44
4858	NYSE	PUK	Mon, Oct 21, 2019	39.71	39.80	39.12	39.17
4857	NYSE	PUK	Fri, Oct 18, 2019	37.17	37.67	37.05	37.63
4856	NYSE	PUK	Thu, Oct 17, 2019	36.97	37.59	36.85	37.09
4855	NYSE	PUK	Wed, Oct 16, 2019	36.29	36.51	35.92	36.00
4854	NYSE	PUK	Tue, Oct 15, 2019	35.37	36.80	35.28	36.06
4853	NYSE	PUK	Mon, Oct 14, 2019	35.65	35.86	35.45	35.68
4852	NYSE	PUK	Fri, Oct 11, 2019	35.75	37.07	35.75	36.59
4851	NYSE	PUK	Thu, Oct 10, 2019	34.11	34.84	33.96	34.78
4850	NYSE	PUK	Wed, Oct 9, 2019	33.00	33.40	32.88	33.26
4849	NYSE	PUK	Tue, Oct 8, 2019	33.00	33.31	32.86	33.04
4848	NYSE	PUK	Mon, Oct 7, 2019	33.55	33.87	33.50	33.54
4847	NYSE	PUK	Fri, Oct 4, 2019	33.21	33.92	33.15	33.92
4846	NYSE	PUK	Thu, Oct 3, 2019	32.86	33.35	32.52	33.24
4845	NYSE	PUK	Wed, Oct 2, 2019	33.62	33.68	33.10	33.19
4844	NYSE	PUK	Tue, Oct 1, 2019	35.10	35.12	34.38	34.38
4843	NYSE	PUK	Mon, Sep 30, 2019	35.38	35.56	35.21	35.27
4842	NYSE	PUK	Fri, Sep 27, 2019	35.39	35.55	34.94	35.11
4841	NYSE	PUK	Thu, Sep 26, 2019	34.67	34.81	34.48	34.61
4840	NYSE	PUK	Wed, Sep 25, 2019	33.66	34.21	33.63	34.09
4839	NYSE	PUK	Tue, Sep 24, 2019	34.58	34.58	34.16	34.28
4838	NYSE	PUK	Mon, Sep 23, 2019	34.76	35.06	34.62	34.95
4837	NYSE	PUK	Fri, Sep 20, 2019	35.45	35.62	35.13	35.17
4836	NYSE	PUK	Thu, Sep 19, 2019	35.56	35.72	35.45	35.49
4835	NYSE	PUK	Wed, Sep 18, 2019	35.31	35.74	35.28	35.68
4834	NYSE	PUK	Tue, Sep 17, 2019	34.88	35.60	34.82	35.56
4833	NYSE	PUK	Mon, Sep 16, 2019	35.89	35.89	35.56	35.75
4832	NYSE	PUK	Fri, Sep 13, 2019	36.77	37.02	36.73	36.85
4831	NYSE	PUK	Thu, Sep 12, 2019	35.46	35.97	35.25	35.86
4830	NYSE	PUK	Wed, Sep 11, 2019	35.68	35.88	35.40	35.88
4829	NYSE	PUK	Tue, Sep 10, 2019	35.34	35.73	35.29	35.71
4828	NYSE	PUK	Mon, Sep 9, 2019	34.13	34.52	34.04	34.38
4827	NYSE	PUK	Fri, Sep 6, 2019	33.67	33.76	33.34	33.41
4826	NYSE	PUK	Thu, Sep 5, 2019	33.81	34.13	33.80	33.94
4825	NYSE	PUK	Wed, Sep 4, 2019	33.01	33.14	32.81	32.96
4824	NYSE	PUK	Tue, Sep 3, 2019	31.85	31.93	31.50	31.60
4823	NYSE	PUK	Fri, Aug 30, 2019	32.48	32.52	32.20	32.36
4822	NYSE	PUK	Thu, Aug 29, 2019	31.89	31.99	31.79	31.83
4821	NYSE	PUK	Wed, Aug 28, 2019	30.89	31.61	30.86	31.47
4820	NYSE	PUK	Tue, Aug 27, 2019	32.25	32.35	31.70	31.77
4819	NYSE	PUK	Mon, Aug 26, 2019	32.56	32.56	31.99	32.20
4818	NYSE	PUK	Fri, Aug 23, 2019	32.85	33.01	32.13	32.17
4817	NYSE	PUK	Thu, Aug 22, 2019	32.96	33.16	32.79	33.08
4816	NYSE	PUK	Wed, Aug 21, 2019	33.90	33.94	33.27	32.89
4815	NYSE	PUK	Tue, Aug 20, 2019	33.46	33.49	33.17	33.21
4814	NYSE	PUK	Mon, Aug 19, 2019	33.54	33.54	33.10	33.13
4813	NYSE	PUK	Fri, Aug 16, 2019	33.75	33.88	33.51	33.63
4812	NYSE	PUK	Thu, Aug 15, 2019	33.93	34.11	33.72	33.77
4811	NYSE	PUK	Wed, Aug 14, 2019	34.23	34.24	33.50	33.59
4810	NYSE	PUK	Tue, Aug 13, 2019	34.53	35.65	34.47	35.30
4809	NYSE	PUK	Mon, Aug 12, 2019	35.07	35.13	34.73	34.76
4808	NYSE	PUK	Fri, Aug 9, 2019	35.55	35.62	35.24	35.42
4807	NYSE	PUK	Thu, Aug 8, 2019	36.12	36.51	35.99	36.37
4806	NYSE	PUK	Wed, Aug 7, 2019	35.79	36.38	35.60	36.24
4805	NYSE	PUK	Tue, Aug 6, 2019	36.62	36.74	36.10	36.64
4804	NYSE	PUK	Mon, Aug 5, 2019	35.98	36.16	35.41	35.66
4803	NYSE	PUK	Fri, Aug 2, 2019	38.30	38.34	37.84	38.20
4802	NYSE	PUK	Thu, Aug 1, 2019	40.33	40.62	39.57	39.66
4801	NYSE	PUK	Wed, Jul 31, 2019	40.49	40.72	39.85	40.22
4800	NYSE	PUK	Tue, Jul 30, 2019	40.60	40.77	40.35	40.67
4799	NYSE	PUK	Mon, Jul 29, 2019	40.91	40.97	40.52	40.52
4798	NYSE	PUK	Fri, Jul 26, 2019	40.97	41.19	40.83	41.17
4797	NYSE	PUK	Thu, Jul 25, 2019	41.48	41.51	40.97	41.04
4796	NYSE	PUK	Wed, Jul 24, 2019	42.01	42.31	41.92	42.30
4795	NYSE	PUK	Tue, Jul 23, 2019	42.29	42.41	42.13	42.29
4794	NYSE	PUK	Mon, Jul 22, 2019	41.89	41.94	41.68	41.87
4793	NYSE	PUK	Fri, Jul 19, 2019	41.76	42.09	41.72	41.85
4792	NYSE	PUK	Thu, Jul 18, 2019	41.79	42.27	41.79	42.24
4791	NYSE	PUK	Wed, Jul 17, 2019	42.54	42.54	42.18	42.18
4790	NYSE	PUK	Tue, Jul 16, 2019	42.49	42.67	42.44	42.46
4789	NYSE	PUK	Mon, Jul 15, 2019	42.70	42.77	42.47	42.58
4788	NYSE	PUK	Fri, Jul 12, 2019	42.40	42.56	42.29	42.55
4787	NYSE	PUK	Thu, Jul 11, 2019	42.14	42.42	42.06	42.42
4786	NYSE	PUK	Wed, Jul 10, 2019	42.57	42.62	42.05	42.18
4785	NYSE	PUK	Tue, Jul 9, 2019	42.67	42.86	42.52	42.85
4784	NYSE	PUK	Mon, Jul 8, 2019	42.97	43.23	42.88	43.13
4783	NYSE	PUK	Fri, Jul 5, 2019	43.34	43.45	43.04	43.28
4782	NYSE	PUK	Wed, Jul 3, 2019	43.26	43.46	43.22	43.46
4781	NYSE	PUK	Tue, Jul 2, 2019	43.18	43.25	42.88	42.99
4780	NYSE	PUK	Mon, Jul 1, 2019	42.94	43.17	42.72	43.17
4779	NYSE	PUK	Fri, Jun 28, 2019	42.38	42.57	42.33	42.47
4778	NYSE	PUK	Thu, Jun 27, 2019	41.80	42.07	41.72	42.01
4777	NYSE	PUK	Wed, Jun 26, 2019	41.70	41.73	41.46	41.59
4776	NYSE	PUK	Tue, Jun 25, 2019	41.64	41.67	41.36	41.36
4775	NYSE	PUK	Mon, Jun 24, 2019	41.74	42.01	41.66	41.72
4774	NYSE	PUK	Fri, Jun 21, 2019	41.89	42.06	41.82	41.85
4773	NYSE	PUK	Thu, Jun 20, 2019	41.95	41.98	41.46	41.88
4772	NYSE	PUK	Wed, Jun 19, 2019	41.44	41.46	40.99	40.99
4771	NYSE	PUK	Tue, Jun 18, 2019	40.17	40.85	40.15	40.60
4770	NYSE	PUK	Mon, Jun 17, 2019	39.85	39.85	39.44	39.46
4769	NYSE	PUK	Fri, Jun 14, 2019	39.45	39.62	39.31	39.50
4768	NYSE	PUK	Thu, Jun 13, 2019	40.13	40.26	40.03	40.17
4767	NYSE	PUK	Wed, Jun 12, 2019	40.30	40.33	39.92	39.96
4766	NYSE	PUK	Tue, Jun 11, 2019	40.94	40.95	40.53	40.58
4765	NYSE	PUK	Mon, Jun 10, 2019	40.25	40.66	40.23	40.43
4764	NYSE	PUK	Fri, Jun 7, 2019	40.27	40.43	40.22	40.28
4763	NYSE	PUK	Thu, Jun 6, 2019	40.15	40.18	39.81	40.00
4762	NYSE	PUK	Wed, Jun 5, 2019	40.02	40.22	39.83	39.94
4761	NYSE	PUK	Tue, Jun 4, 2019	39.65	39.89	39.39	39.89
4760	NYSE	PUK	Mon, Jun 3, 2019	38.28	38.43	38.09	38.36
4759	NYSE	PUK	Fri, May 31, 2019	38.58	38.89	38.49	38.69
4758	NYSE	PUK	Thu, May 30, 2019	39.75	39.83	39.45	39.62
4757	NYSE	PUK	Wed, May 29, 2019	39.05	39.43	39.01	39.37
4756	NYSE	PUK	Tue, May 28, 2019	39.62	39.76	39.33	39.33
4755	NYSE	PUK	Fri, May 24, 2019	39.34	39.68	39.25	39.62
4754	NYSE	PUK	Thu, May 23, 2019	39.11	39.11	38.85	39.09
4753	NYSE	PUK	Wed, May 22, 2019	40.34	40.71	40.34	40.56
4752	NYSE	PUK	Tue, May 21, 2019	40.94	41.10	40.67	41.01
4751	NYSE	PUK	Mon, May 20, 2019	40.42	40.69	40.28	40.62
4750	NYSE	PUK	Fri, May 17, 2019	41.11	41.39	40.90	40.93
4749	NYSE	PUK	Thu, May 16, 2019	41.26	41.84	41.24	41.51
4748	NYSE	PUK	Wed, May 15, 2019	40.03	40.88	39.97	40.68
4747	NYSE	PUK	Tue, May 14, 2019	40.44	40.88	40.42	40.61
4746	NYSE	PUK	Mon, May 13, 2019	40.37	40.50	39.99	40.00
4745	NYSE	PUK	Fri, May 10, 2019	41.06	41.50	40.62	41.39
4744	NYSE	PUK	Thu, May 9, 2019	40.98	41.30	40.64	41.17
4743	NYSE	PUK	Wed, May 8, 2019	41.60	42.18	41.49	41.94
4742	NYSE	PUK	Tue, May 7, 2019	42.83	42.84	42.14	42.27
4741	NYSE	PUK	Mon, May 6, 2019	43.14	44.00	43.06	43.85
4740	NYSE	PUK	Fri, May 3, 2019	44.08	44.46	44.05	44.39
4739	NYSE	PUK	Thu, May 2, 2019	44.29	44.29	43.83	43.96
4738	NYSE	PUK	Wed, May 1, 2019	44.19	44.33	43.86	43.90
4737	NYSE	PUK	Tue, Apr 30, 2019	44.14	44.28	43.78	44.24
4736	NYSE	PUK	Mon, Apr 29, 2019	43.78	44.15	43.71	43.99
4735	NYSE	PUK	Fri, Apr 26, 2019	43.55	43.97	43.47	43.95
4734	NYSE	PUK	Thu, Apr 25, 2019	43.69	43.82	43.40	43.78
4733	NYSE	PUK	Wed, Apr 24, 2019	44.29	44.37	44.03	44.07
4732	NYSE	PUK	Tue, Apr 23, 2019	44.77	44.90	44.68	44.80
4731	NYSE	PUK	Mon, Apr 22, 2019	44.45	44.53	44.25	44.49
4730	NYSE	PUK	Thu, Apr 18, 2019	44.86	44.93	44.63	44.65
4729	NYSE	PUK	Wed, Apr 17, 2019	44.84	45.07	44.74	44.89
4728	NYSE	PUK	Tue, Apr 16, 2019	43.98	44.29	43.96	44.26
4727	NYSE	PUK	Mon, Apr 15, 2019	43.16	43.27	42.99	43.09
4726	NYSE	PUK	Fri, Apr 12, 2019	42.53	42.70	42.37	42.48
4725	NYSE	PUK	Thu, Apr 11, 2019	42.31	42.42	42.16	42.23
4724	NYSE	PUK	Wed, Apr 10, 2019	41.84	42.01	41.78	42.00
4723	NYSE	PUK	Tue, Apr 9, 2019	42.42	42.42	41.89	41.96
4722	NYSE	PUK	Mon, Apr 8, 2019	42.20	42.25	41.99	42.08
4721	NYSE	PUK	Fri, Apr 5, 2019	42.46	42.74	42.25	42.39
4720	NYSE	PUK	Thu, Apr 4, 2019	41.59	41.73	41.34	41.42
4719	NYSE	PUK	Wed, Apr 3, 2019	41.94	42.14	41.67	41.75
4718	NYSE	PUK	Tue, Apr 2, 2019	40.72	40.86	40.58	40.80
4717	NYSE	PUK	Mon, Apr 1, 2019	39.70	40.18	39.69	39.98
4716	NYSE	PUK	Fri, Mar 29, 2019	39.35	39.37	38.87	38.98
4715	NYSE	PUK	Thu, Mar 28, 2019	39.11	39.19	38.72	39.04
4714	NYSE	PUK	Wed, Mar 27, 2019	40.25	40.40	39.83	39.32
4713	NYSE	PUK	Tue, Mar 26, 2019	39.79	39.84	39.58	39.76
4712	NYSE	PUK	Mon, Mar 25, 2019	39.59	39.80	39.45	39.64
4711	NYSE	PUK	Fri, Mar 22, 2019	40.25	40.38	39.83	39.85
4710	NYSE	PUK	Thu, Mar 21, 2019	40.80	41.17	40.76	41.09
4709	NYSE	PUK	Wed, Mar 20, 2019	41.65	41.66	41.05	41.05
4708	NYSE	PUK	Tue, Mar 19, 2019	42.01	42.25	41.65	41.72
4707	NYSE	PUK	Mon, Mar 18, 2019	41.95	42.05	41.84	42.05
4706	NYSE	PUK	Fri, Mar 15, 2019	41.63	42.10	41.51	41.94
4705	NYSE	PUK	Thu, Mar 14, 2019	41.09	41.10	40.49	40.53
4704	NYSE	PUK	Wed, Mar 13, 2019	39.61	40.05	39.43	39.97
4703	NYSE	PUK	Tue, Mar 12, 2019	39.07	39.27	38.89	39.09
4702	NYSE	PUK	Mon, Mar 11, 2019	39.07	39.38	38.96	39.34
4701	NYSE	PUK	Fri, Mar 8, 2019	38.48	38.76	38.41	38.71
4700	NYSE	PUK	Thu, Mar 7, 2019	39.95	39.96	39.41	39.50
4699	NYSE	PUK	Wed, Mar 6, 2019	41.07	41.07	40.77	40.80
4698	NYSE	PUK	Tue, Mar 5, 2019	41.53	41.56	41.26	41.35
4697	NYSE	PUK	Mon, Mar 4, 2019	41.72	41.73	41.08	41.19
4696	NYSE	PUK	Fri, Mar 1, 2019	41.41	41.62	41.02	41.08
4695	NYSE	PUK	Thu, Feb 28, 2019	40.80	41.17	40.75	40.90
4694	NYSE	PUK	Wed, Feb 27, 2019	40.64	40.77	40.48	40.67
4693	NYSE	PUK	Tue, Feb 26, 2019	40.37	40.72	40.32	40.46
4692	NYSE	PUK	Mon, Feb 25, 2019	40.19	40.31	40.01	40.01
4691	NYSE	PUK	Fri, Feb 22, 2019	39.15	39.15	38.87	39.00
4690	NYSE	PUK	Thu, Feb 21, 2019	38.97	39.03	38.71	38.87
4689	NYSE	PUK	Wed, Feb 20, 2019	38.87	39.30	38.87	39.22
4688	NYSE	PUK	Tue, Feb 19, 2019	38.24	38.84	38.17	38.78
4687	NYSE	PUK	Fri, Feb 15, 2019	38.42	38.56	38.25	38.55
4686	NYSE	PUK	Thu, Feb 14, 2019	37.92	38.07	37.67	37.83
4685	NYSE	PUK	Wed, Feb 13, 2019	38.60	38.67	38.39	38.39
4684	NYSE	PUK	Tue, Feb 12, 2019	37.99	38.29	37.99	38.27
4683	NYSE	PUK	Mon, Feb 11, 2019	37.72	37.85	37.58	37.73
4682	NYSE	PUK	Fri, Feb 8, 2019	37.85	37.86	37.07	37.55
4681	NYSE	PUK	Thu, Feb 7, 2019	38.45	38.62	38.21	38.49
4680	NYSE	PUK	Wed, Feb 6, 2019	38.76	39.09	38.75	38.98
4679	NYSE	PUK	Tue, Feb 5, 2019	38.65	38.84	38.50	38.84
4678	NYSE	PUK	Mon, Feb 4, 2019	38.19	38.57	38.18	38.57
4677	NYSE	PUK	Fri, Feb 1, 2019	38.36	38.54	38.13	38.36
4676	NYSE	PUK	Thu, Jan 31, 2019	37.79	38.26	37.54	38.22
4675	NYSE	PUK	Wed, Jan 30, 2019	38.06	38.35	37.85	38.17
4674	NYSE	PUK	Tue, Jan 29, 2019	37.98	38.19	37.70	37.75
4673	NYSE	PUK	Mon, Jan 28, 2019	37.87	38.49	37.78	38.43
4672	NYSE	PUK	Fri, Jan 25, 2019	38.29	38.57	38.26	38.47
4671	NYSE	PUK	Thu, Jan 24, 2019	37.64	38.05	37.63	38.03
4670	NYSE	PUK	Wed, Jan 23, 2019	38.03	38.03	37.40	37.67
4669	NYSE	PUK	Tue, Jan 22, 2019	37.57	37.86	37.49	37.77
4668	NYSE	PUK	Fri, Jan 18, 2019	37.72	38.02	37.52	37.86
4667	NYSE	PUK	Thu, Jan 17, 2019	35.96	37.14	35.96	36.86
4666	NYSE	PUK	Wed, Jan 16, 2019	36.58	36.88	36.51	36.71
4665	NYSE	PUK	Tue, Jan 15, 2019	35.85	36.41	35.81	36.38
4664	NYSE	PUK	Mon, Jan 14, 2019	35.50	36.46	35.45	36.28
4663	NYSE	PUK	Fri, Jan 11, 2019	36.02	36.65	35.77	36.35
4662	NYSE	PUK	Thu, Jan 10, 2019	35.28	35.96	35.27	35.89
4661	NYSE	PUK	Wed, Jan 9, 2019	35.73	35.94	35.22	35.47
4660	NYSE	PUK	Tue, Jan 8, 2019	35.42	35.44	34.74	34.96
4659	NYSE	PUK	Mon, Jan 7, 2019	34.83	34.96	34.48	34.81
4658	NYSE	PUK	Fri, Jan 4, 2019	33.74	34.53	33.64	34.39
4657	NYSE	PUK	Thu, Jan 3, 2019	33.24	33.25	32.65	32.80
4656	NYSE	PUK	Wed, Jan 2, 2019	33.24	33.85	33.21	33.83
4655	NYSE	PUK	Mon, Dec 31, 2018	34.41	34.73	33.95	34.28
4654	NYSE	PUK	Fri, Dec 28, 2018	34.30	34.30	33.89	34.09
4653	NYSE	PUK	Thu, Dec 27, 2018	32.90	33.37	32.43	33.36
4652	NYSE	PUK	Wed, Dec 26, 2018	32.74	33.67	32.29	33.67
4651	NYSE	PUK	Mon, Dec 24, 2018	32.96	33.44	32.75	32.78
4650	NYSE	PUK	Fri, Dec 21, 2018	33.72	33.87	32.60	32.67
4649	NYSE	PUK	Thu, Dec 20, 2018	34.34	34.52	33.58	33.96
4648	NYSE	PUK	Wed, Dec 19, 2018	34.31	34.82	33.49	33.76
4647	NYSE	PUK	Tue, Dec 18, 2018	34.48	34.62	33.69	33.79
4646	NYSE	PUK	Mon, Dec 17, 2018	34.10	34.29	33.53	33.69
4645	NYSE	PUK	Fri, Dec 14, 2018	34.19	34.48	34.03	34.06
4644	NYSE	PUK	Thu, Dec 13, 2018	35.03	35.12	34.48	34.65
4643	NYSE	PUK	Wed, Dec 12, 2018	35.25	35.36	34.81	34.87
4642	NYSE	PUK	Tue, Dec 11, 2018	34.88	34.96	33.42	33.49
4641	NYSE	PUK	Mon, Dec 10, 2018	34.95	35.15	34.22	34.68
4640	NYSE	PUK	Fri, Dec 7, 2018	35.85	36.12	34.88	35.12
4639	NYSE	PUK	Thu, Dec 6, 2018	34.90	35.93	34.37	35.75
4638	NYSE	PUK	Tue, Dec 4, 2018	38.56	38.59	37.55	37.56
4637	NYSE	PUK	Mon, Dec 3, 2018	39.04	39.13	38.57	39.01
4636	NYSE	PUK	Fri, Nov 30, 2018	37.95	38.37	37.84	38.31
4635	NYSE	PUK	Thu, Nov 29, 2018	38.47	38.70	38.29	38.34
4634	NYSE	PUK	Wed, Nov 28, 2018	38.48	39.06	38.23	39.05
4633	NYSE	PUK	Tue, Nov 27, 2018	38.21	38.58	38.09	38.42
4632	NYSE	PUK	Mon, Nov 26, 2018	39.02	39.35	38.84	39.29
4631	NYSE	PUK	Fri, Nov 23, 2018	37.35	37.77	37.35	37.65
4630	NYSE	PUK	Wed, Nov 21, 2018	38.27	38.62	38.11	38.19
4629	NYSE	PUK	Tue, Nov 20, 2018	37.89	38.13	37.52	37.65
4628	NYSE	PUK	Mon, Nov 19, 2018	39.13	39.17	38.70	38.90
4627	NYSE	PUK	Fri, Nov 16, 2018	38.92	39.08	38.77	38.96
4626	NYSE	PUK	Thu, Nov 15, 2018	39.02	39.84	38.81	39.83
4625	NYSE	PUK	Wed, Nov 14, 2018	41.18	41.18	40.11	40.58
4624	NYSE	PUK	Tue, Nov 13, 2018	40.02	40.90	40.02	40.39
4623	NYSE	PUK	Mon, Nov 12, 2018	39.93	39.94	39.37	39.40
4622	NYSE	PUK	Fri, Nov 9, 2018	40.64	40.73	40.20	40.45
4621	NYSE	PUK	Thu, Nov 8, 2018	40.82	41.04	40.68	40.87
4620	NYSE	PUK	Wed, Nov 7, 2018	40.55	40.87	40.27	40.80
4619	NYSE	PUK	Tue, Nov 6, 2018	39.67	40.18	39.63	40.14
4618	NYSE	PUK	Mon, Nov 5, 2018	40.32	40.40	40.01	40.09
4617	NYSE	PUK	Fri, Nov 2, 2018	41.20	41.37	40.41	40.68
4616	NYSE	PUK	Thu, Nov 1, 2018	39.48	39.62	39.28	39.45
4615	NYSE	PUK	Wed, Oct 31, 2018	38.70	39.27	38.57	38.60
4614	NYSE	PUK	Tue, Oct 30, 2018	37.31	37.85	37.29	37.82
4613	NYSE	PUK	Mon, Oct 29, 2018	38.49	38.56	37.11	37.43
4612	NYSE	PUK	Fri, Oct 26, 2018	37.05	37.51	36.68	37.18
4611	NYSE	PUK	Thu, Oct 25, 2018	37.31	37.69	37.12	37.42
4610	NYSE	PUK	Wed, Oct 24, 2018	38.10	38.11	36.87	36.87
4609	NYSE	PUK	Tue, Oct 23, 2018	37.95	38.47	37.71	38.30
4608	NYSE	PUK	Mon, Oct 22, 2018	38.38	38.46	37.87	37.87
4607	NYSE	PUK	Fri, Oct 19, 2018	38.01	38.38	37.91	38.29
4606	NYSE	PUK	Thu, Oct 18, 2018	39.35	39.42	38.37	38.41
4605	NYSE	PUK	Wed, Oct 17, 2018	39.72	40.10	39.48	39.86
4604	NYSE	PUK	Tue, Oct 16, 2018	40.02	40.20	39.87	40.16
4603	NYSE	PUK	Mon, Oct 15, 2018	40.24	40.30	39.93	40.01
4602	NYSE	PUK	Fri, Oct 12, 2018	41.00	41.03	40.15	40.69
4601	NYSE	PUK	Thu, Oct 11, 2018	41.28	41.37	40.10	40.18
4600	NYSE	PUK	Wed, Oct 10, 2018	42.79	42.81	41.58	41.58
4599	NYSE	PUK	Tue, Oct 9, 2018	42.18	42.60	42.04	42.47
4598	NYSE	PUK	Mon, Oct 8, 2018	42.44	42.79	42.23	42.73
4597	NYSE	PUK	Fri, Oct 5, 2018	43.15	43.19	42.87	43.11
4596	NYSE	PUK	Thu, Oct 4, 2018	43.87	43.96	43.34	43.57
4595	NYSE	PUK	Wed, Oct 3, 2018	43.63	43.93	43.45	43.80
4594	NYSE	PUK	Tue, Oct 2, 2018	43.18	43.31	42.94	43.27
4593	NYSE	PUK	Mon, Oct 1, 2018	44.11	44.23	44.03	44.18
4592	NYSE	PUK	Fri, Sep 28, 2018	44.45	44.60	44.30	44.47
4591	NYSE	PUK	Thu, Sep 27, 2018	45.65	45.79	45.44	45.49
4590	NYSE	PUK	Wed, Sep 26, 2018	46.07	46.16	45.82	45.87
4589	NYSE	PUK	Tue, Sep 25, 2018	46.04	46.13	45.69	45.74
4588	NYSE	PUK	Mon, Sep 24, 2018	46.08	46.11	45.60	45.62
4587	NYSE	PUK	Fri, Sep 21, 2018	45.86	45.99	45.68	45.91
4586	NYSE	PUK	Thu, Sep 20, 2018	45.27	45.49	45.02	45.48
4585	NYSE	PUK	Wed, Sep 19, 2018	43.50	44.12	43.47	44.09
4584	NYSE	PUK	Tue, Sep 18, 2018	42.60	42.69	42.47	42.57
4583	NYSE	PUK	Mon, Sep 17, 2018	43.04	43.11	42.79	42.80
4582	NYSE	PUK	Fri, Sep 14, 2018	43.36	43.42	43.14	43.34
4581	NYSE	PUK	Thu, Sep 13, 2018	42.86	43.12	42.69	43.09
4580	NYSE	PUK	Wed, Sep 12, 2018	42.40	42.47	42.16	42.34
4579	NYSE	PUK	Tue, Sep 11, 2018	41.96	42.56	41.89	42.49
4578	NYSE	PUK	Mon, Sep 10, 2018	42.71	42.72	42.42	42.53
4577	NYSE	PUK	Fri, Sep 7, 2018	42.19	42.32	41.98	42.15
4576	NYSE	PUK	Thu, Sep 6, 2018	43.00	43.18	42.51	42.69
4575	NYSE	PUK	Wed, Sep 5, 2018	43.10	43.19	42.70	42.80
4574	NYSE	PUK	Tue, Sep 4, 2018	43.12	43.18	42.82	43.02
4573	NYSE	PUK	Fri, Aug 31, 2018	43.80	43.80	43.42	43.58
4572	NYSE	PUK	Thu, Aug 30, 2018	43.91	44.02	43.51	43.62
4571	NYSE	PUK	Wed, Aug 29, 2018	43.73	44.01	43.58	44.00
4570	NYSE	PUK	Tue, Aug 28, 2018	44.13	44.24	43.74	43.76
4569	NYSE	PUK	Mon, Aug 27, 2018	43.23	43.80	43.23	43.76
4568	NYSE	PUK	Fri, Aug 24, 2018	43.33	43.39	43.04	43.08
4567	NYSE	PUK	Thu, Aug 23, 2018	43.08	43.14	42.63	42.75
4566	NYSE	PUK	Wed, Aug 22, 2018	43.86	43.90	43.49	43.14
4565	NYSE	PUK	Tue, Aug 21, 2018	43.36	43.64	43.29	43.43
4564	NYSE	PUK	Mon, Aug 20, 2018	42.72	42.97	42.70	42.81
4563	NYSE	PUK	Fri, Aug 17, 2018	42.36	42.53	42.14	42.42
4562	NYSE	PUK	Thu, Aug 16, 2018	42.77	42.88	42.62	42.68
4561	NYSE	PUK	Wed, Aug 15, 2018	42.27	42.32	41.79	42.02
4560	NYSE	PUK	Tue, Aug 14, 2018	43.33	43.46	43.11	43.38
4559	NYSE	PUK	Mon, Aug 13, 2018	44.20	44.28	43.90	43.95
4558	NYSE	PUK	Fri, Aug 10, 2018	44.54	44.75	44.21	44.31
4557	NYSE	PUK	Thu, Aug 9, 2018	45.82	45.88	45.34	45.39
4556	NYSE	PUK	Wed, Aug 8, 2018	44.99	45.68	44.75	45.42
4555	NYSE	PUK	Tue, Aug 7, 2018	44.28	44.36	43.98	44.03
4554	NYSE	PUK	Mon, Aug 6, 2018	43.86	44.04	43.74	43.94
4553	NYSE	PUK	Fri, Aug 3, 2018	44.21	44.29	44.00	44.14
4552	NYSE	PUK	Thu, Aug 2, 2018	44.07	44.24	43.72	44.09
4551	NYSE	PUK	Wed, Aug 1, 2018	45.57	45.68	45.25	45.42
4550	NYSE	PUK	Tue, Jul 31, 2018	46.46	46.49	45.83	45.86
4549	NYSE	PUK	Mon, Jul 30, 2018	45.63	45.80	45.38	45.47
4548	NYSE	PUK	Fri, Jul 27, 2018	45.14	45.27	44.90	45.11
4547	NYSE	PUK	Thu, Jul 26, 2018	45.17	45.36	45.07	45.10
4546	NYSE	PUK	Wed, Jul 25, 2018	44.89	45.24	44.51	45.17
4545	NYSE	PUK	Tue, Jul 24, 2018	45.81	46.18	45.73	45.77
4544	NYSE	PUK	Mon, Jul 23, 2018	45.18	45.33	45.08	45.26
4543	NYSE	PUK	Fri, Jul 20, 2018	45.28	45.71	45.21	45.38
4542	NYSE	PUK	Thu, Jul 19, 2018	45.11	45.39	45.01	45.05
4541	NYSE	PUK	Wed, Jul 18, 2018	44.77	45.09	44.64	44.94
4540	NYSE	PUK	Tue, Jul 17, 2018	44.10	44.51	44.05	44.45
4539	NYSE	PUK	Mon, Jul 16, 2018	44.03	44.44	43.98	44.42
4538	NYSE	PUK	Fri, Jul 13, 2018	44.30	44.44	44.01	44.40
4537	NYSE	PUK	Thu, Jul 12, 2018	44.52	44.52	44.07	44.44
4536	NYSE	PUK	Wed, Jul 11, 2018	44.50	44.60	43.98	44.05
4535	NYSE	PUK	Tue, Jul 10, 2018	45.69	45.79	45.37	45.53
4534	NYSE	PUK	Mon, Jul 9, 2018	45.76	46.15	45.67	46.10
4533	NYSE	PUK	Fri, Jul 6, 2018	45.00	45.42	44.88	45.29
4532	NYSE	PUK	Thu, Jul 5, 2018	45.31	45.36	45.09	45.31
4531	NYSE	PUK	Tue, Jul 3, 2018	44.83	45.01	44.64	44.79
4530	NYSE	PUK	Mon, Jul 2, 2018	43.92	44.36	43.92	44.30
4529	NYSE	PUK	Fri, Jun 29, 2018	44.52	44.76	44.28	44.29
4528	NYSE	PUK	Thu, Jun 28, 2018	44.08	44.34	43.87	44.25
4527	NYSE	PUK	Wed, Jun 27, 2018	45.02	45.34	44.50	44.50
4526	NYSE	PUK	Tue, Jun 26, 2018	45.51	45.53	45.14	45.25
4525	NYSE	PUK	Mon, Jun 25, 2018	45.64	45.66	44.89	44.97
4524	NYSE	PUK	Fri, Jun 22, 2018	46.65	46.80	46.45	46.60
4523	NYSE	PUK	Thu, Jun 21, 2018	46.20	46.21	45.79	45.93
4522	NYSE	PUK	Wed, Jun 20, 2018	46.93	46.93	46.42	46.61
4521	NYSE	PUK	Tue, Jun 19, 2018	46.75	46.96	46.53	46.91
4520	NYSE	PUK	Mon, Jun 18, 2018	47.15	47.25	46.87	47.20
4519	NYSE	PUK	Fri, Jun 15, 2018	47.56	47.74	47.39	47.73
4518	NYSE	PUK	Thu, Jun 14, 2018	48.49	48.70	48.12	48.15
4517	NYSE	PUK	Wed, Jun 13, 2018	48.50	48.57	48.27	48.36
4516	NYSE	PUK	Tue, Jun 12, 2018	48.58	48.65	48.16	48.23
4515	NYSE	PUK	Mon, Jun 11, 2018	48.37	48.73	48.32	48.71
4514	NYSE	PUK	Fri, Jun 8, 2018	47.97	48.09	47.54	48.03
4513	NYSE	PUK	Thu, Jun 7, 2018	48.05	48.20	47.69	47.91
4512	NYSE	PUK	Wed, Jun 6, 2018	48.01	48.34	47.79	48.17
4511	NYSE	PUK	Tue, Jun 5, 2018	48.01	48.04	47.65	47.88
4510	NYSE	PUK	Mon, Jun 4, 2018	48.03	48.13	47.89	47.94
4509	NYSE	PUK	Fri, Jun 1, 2018	47.83	47.94	47.52	47.69
4508	NYSE	PUK	Thu, May 31, 2018	47.03	47.16	46.50	46.89
4507	NYSE	PUK	Wed, May 30, 2018	46.81	47.16	46.69	47.00
4506	NYSE	PUK	Tue, May 29, 2018	47.30	47.40	46.17	46.38
4505	NYSE	PUK	Fri, May 25, 2018	48.73	48.94	48.61	48.83
4504	NYSE	PUK	Thu, May 24, 2018	49.12	49.19	48.41	48.82
4503	NYSE	PUK	Wed, May 23, 2018	49.60	49.63	48.99	49.61
4502	NYSE	PUK	Tue, May 22, 2018	50.90	51.03	50.52	50.65
4501	NYSE	PUK	Mon, May 21, 2018	50.62	50.99	50.62	50.83
4500	NYSE	PUK	Fri, May 18, 2018	50.36	50.62	50.30	50.50
4499	NYSE	PUK	Thu, May 17, 2018	49.99	50.40	49.86	50.37
4498	NYSE	PUK	Wed, May 16, 2018	50.28	50.42	50.04	50.26
4497	NYSE	PUK	Tue, May 15, 2018	50.23	50.54	50.08	50.38
4496	NYSE	PUK	Mon, May 14, 2018	50.03	50.34	49.96	50.14
4495	NYSE	PUK	Fri, May 11, 2018	50.68	50.69	50.47	50.53
4494	NYSE	PUK	Thu, May 10, 2018	50.60	50.70	50.38	50.68
4493	NYSE	PUK	Wed, May 9, 2018	50.58	51.14	50.49	50.95
4492	NYSE	PUK	Tue, May 8, 2018	49.62	50.09	49.62	49.97
4491	NYSE	PUK	Mon, May 7, 2018	50.07	50.14	49.82	49.99
4490	NYSE	PUK	Fri, May 4, 2018	49.29	49.98	49.29	49.81
4489	NYSE	PUK	Thu, May 3, 2018	49.95	49.98	49.30	49.73
4488	NYSE	PUK	Wed, May 2, 2018	49.94	50.04	49.40	49.46
4487	NYSE	PUK	Tue, May 1, 2018	50.22	50.23	49.74	49.98
4486	NYSE	PUK	Mon, Apr 30, 2018	50.05	50.14	49.73	49.74
4485	NYSE	PUK	Fri, Apr 27, 2018	49.76	50.10	49.57	50.00
4484	NYSE	PUK	Thu, Apr 26, 2018	50.03	50.38	49.89	50.21
4483	NYSE	PUK	Wed, Apr 25, 2018	49.71	50.24	49.64	50.05
4482	NYSE	PUK	Tue, Apr 24, 2018	50.83	50.97	50.15	50.30
4481	NYSE	PUK	Mon, Apr 23, 2018	50.85	51.16	50.73	51.01
4480	NYSE	PUK	Fri, Apr 20, 2018	50.96	51.09	50.82	50.95
4479	NYSE	PUK	Thu, Apr 19, 2018	50.94	51.18	50.75	50.89
4478	NYSE	PUK	Wed, Apr 18, 2018	51.03	51.30	50.93	50.95
4477	NYSE	PUK	Tue, Apr 17, 2018	50.62	50.86	50.57	50.66
4476	NYSE	PUK	Mon, Apr 16, 2018	50.75	50.86	50.36	50.49
4475	NYSE	PUK	Fri, Apr 13, 2018	51.20	51.20	50.67	50.83
4474	NYSE	PUK	Thu, Apr 12, 2018	49.95	50.27	49.92	50.17
4473	NYSE	PUK	Wed, Apr 11, 2018	49.99	50.11	49.59	49.63
4472	NYSE	PUK	Tue, Apr 10, 2018	49.44	49.75	49.38	49.55
4471	NYSE	PUK	Mon, Apr 9, 2018	48.68	49.24	48.58	48.61
4470	NYSE	PUK	Fri, Apr 6, 2018	48.74	48.84	48.00	48.18
4469	NYSE	PUK	Thu, Apr 5, 2018	48.53	48.83	48.35	48.70
4468	NYSE	PUK	Wed, Apr 4, 2018	47.40	48.40	47.40	48.36
4467	NYSE	PUK	Tue, Apr 3, 2018	47.67	47.99	47.46	47.91
4466	NYSE	PUK	Mon, Apr 2, 2018	48.59	48.71	47.45	47.85
4465	NYSE	PUK	Thu, Mar 29, 2018	49.81	49.88	49.22	49.55
4464	NYSE	PUK	Wed, Mar 28, 2018	49.91	50.61	49.65	50.06
4463	NYSE	PUK	Tue, Mar 27, 2018	50.69	50.73	49.32	49.53
4462	NYSE	PUK	Mon, Mar 26, 2018	50.17	50.41	49.51	50.36
4461	NYSE	PUK	Fri, Mar 23, 2018	50.41	50.46	49.32	49.32
4460	NYSE	PUK	Thu, Mar 22, 2018	50.88	50.92	49.99	49.99
4459	NYSE	PUK	Wed, Mar 21, 2018	51.66	52.11	51.55	51.61
4458	NYSE	PUK	Tue, Mar 20, 2018	51.60	51.95	51.47	51.64
4457	NYSE	PUK	Mon, Mar 19, 2018	51.79	51.82	50.94	51.34
4456	NYSE	PUK	Fri, Mar 16, 2018	52.00	52.09	51.58	51.68
4455	NYSE	PUK	Thu, Mar 15, 2018	52.75	52.97	52.15	52.29
4454	NYSE	PUK	Wed, Mar 14, 2018	52.59	53.01	51.79	52.32
4453	NYSE	PUK	Tue, Mar 13, 2018	49.75	49.85	49.38	49.53
4452	NYSE	PUK	Mon, Mar 12, 2018	49.82	49.94	49.62	49.83
4451	NYSE	PUK	Fri, Mar 9, 2018	49.52	50.05	49.34	49.99
4450	NYSE	PUK	Thu, Mar 8, 2018	49.37	49.55	49.09	49.39
4449	NYSE	PUK	Wed, Mar 7, 2018	48.90	49.28	48.85	49.20
4448	NYSE	PUK	Tue, Mar 6, 2018	49.09	49.14	48.67	49.02
4447	NYSE	PUK	Mon, Mar 5, 2018	47.83	48.73	47.75	48.63
4446	NYSE	PUK	Fri, Mar 2, 2018	48.10	48.48	47.69	48.45
4445	NYSE	PUK	Thu, Mar 1, 2018	48.97	49.01	48.11	48.48
4444	NYSE	PUK	Wed, Feb 28, 2018	49.63	49.73	48.72	48.72
4443	NYSE	PUK	Tue, Feb 27, 2018	49.65	49.81	49.44	49.45
4442	NYSE	PUK	Mon, Feb 26, 2018	49.95	50.21	49.67	50.17
4441	NYSE	PUK	Fri, Feb 23, 2018	49.53	50.02	49.32	50.01
4440	NYSE	PUK	Thu, Feb 22, 2018	49.63	49.97	49.33	49.57
4439	NYSE	PUK	Wed, Feb 21, 2018	50.04	50.47	49.69	49.72
4438	NYSE	PUK	Tue, Feb 20, 2018	49.90	50.15	49.68	49.84
4437	NYSE	PUK	Fri, Feb 16, 2018	49.81	50.36	49.81	50.03
4436	NYSE	PUK	Thu, Feb 15, 2018	50.16	50.17	49.66	50.05
4435	NYSE	PUK	Wed, Feb 14, 2018	48.45	49.62	48.42	49.60
4434	NYSE	PUK	Tue, Feb 13, 2018	48.51	48.76	48.34	48.69
4433	NYSE	PUK	Mon, Feb 12, 2018	48.36	48.64	47.96	48.34
4432	NYSE	PUK	Fri, Feb 9, 2018	47.38	47.99	46.58	47.74
4431	NYSE	PUK	Thu, Feb 8, 2018	49.34	49.34	47.54	47.54
4430	NYSE	PUK	Wed, Feb 7, 2018	49.31	49.94	49.06	49.18
4429	NYSE	PUK	Tue, Feb 6, 2018	47.93	49.01	47.78	48.86
4428	NYSE	PUK	Mon, Feb 5, 2018	50.14	50.51	48.55	48.57
4427	NYSE	PUK	Fri, Feb 2, 2018	52.07	52.21	51.30	51.36
4426	NYSE	PUK	Thu, Feb 1, 2018	52.20	52.77	52.15	52.74
4425	NYSE	PUK	Wed, Jan 31, 2018	52.44	52.75	52.25	52.46
4424	NYSE	PUK	Tue, Jan 30, 2018	52.44	52.56	52.09	52.30
4423	NYSE	PUK	Mon, Jan 29, 2018	52.82	52.92	52.65	52.71
4422	NYSE	PUK	Fri, Jan 26, 2018	52.79	52.95	52.53	52.95
4421	NYSE	PUK	Thu, Jan 25, 2018	53.24	53.25	52.64	52.80
4420	NYSE	PUK	Wed, Jan 24, 2018	53.57	53.65	53.20	53.44
4419	NYSE	PUK	Tue, Jan 23, 2018	52.79	53.08	52.69	53.07
4418	NYSE	PUK	Mon, Jan 22, 2018	52.97	53.32	52.93	53.32
4417	NYSE	PUK	Fri, Jan 19, 2018	53.25	53.37	53.13	53.35
4416	NYSE	PUK	Thu, Jan 18, 2018	53.11	53.36	53.09	53.21
4415	NYSE	PUK	Wed, Jan 17, 2018	52.88	53.38	52.61	53.22
4414	NYSE	PUK	Tue, Jan 16, 2018	52.55	52.63	52.15	52.28
4413	NYSE	PUK	Fri, Jan 12, 2018	52.31	52.64	52.23	52.61
4412	NYSE	PUK	Thu, Jan 11, 2018	51.57	51.90	51.52	51.87
4411	NYSE	PUK	Wed, Jan 10, 2018	51.20	51.68	51.05	51.54
4410	NYSE	PUK	Tue, Jan 9, 2018	49.69	50.13	49.66	50.08
4409	NYSE	PUK	Mon, Jan 8, 2018	50.18	50.18	49.88	50.04
4408	NYSE	PUK	Fri, Jan 5, 2018	50.34	50.48	50.22	50.46
4407	NYSE	PUK	Thu, Jan 4, 2018	49.64	49.86	49.64	49.77
4406	NYSE	PUK	Wed, Jan 3, 2018	49.35	49.58	49.24	49.36
4405	NYSE	PUK	Tue, Jan 2, 2018	49.53	49.54	49.17	49.38
4404	NYSE	PUK	Fri, Dec 29, 2017	49.55	49.63	49.17	49.21
4403	NYSE	PUK	Thu, Dec 28, 2017	49.00	49.07	48.90	49.05
4402	NYSE	PUK	Wed, Dec 27, 2017	48.79	49.03	48.62	48.74
4401	NYSE	PUK	Tue, Dec 26, 2017	48.42	48.59	48.31	48.56
4400	NYSE	PUK	Fri, Dec 22, 2017	48.78	48.85	48.36	48.46
4399	NYSE	PUK	Thu, Dec 21, 2017	48.19	48.83	48.18	48.49
4398	NYSE	PUK	Wed, Dec 20, 2017	48.84	48.85	48.17	48.20
4397	NYSE	PUK	Tue, Dec 19, 2017	48.62	48.69	48.26	48.45
4396	NYSE	PUK	Mon, Dec 18, 2017	49.02	49.13	48.76	48.82
4395	NYSE	PUK	Fri, Dec 15, 2017	47.44	47.75	47.39	47.64
4394	NYSE	PUK	Thu, Dec 14, 2017	48.49	48.54	47.85	47.86
4393	NYSE	PUK	Wed, Dec 13, 2017	47.43	47.71	47.43	47.47
4392	NYSE	PUK	Tue, Dec 12, 2017	47.25	47.33	47.14	47.27
4391	NYSE	PUK	Mon, Dec 11, 2017	47.80	47.80	47.46	47.66
4390	NYSE	PUK	Fri, Dec 8, 2017	47.63	47.85	47.50	47.78
4389	NYSE	PUK	Thu, Dec 7, 2017	47.08	47.26	46.91	47.00
4388	NYSE	PUK	Wed, Dec 6, 2017	46.74	47.14	46.61	46.87
4387	NYSE	PUK	Tue, Dec 5, 2017	47.30	47.36	46.96	46.98
4386	NYSE	PUK	Mon, Dec 4, 2017	48.22	48.29	47.61	47.63
4385	NYSE	PUK	Fri, Dec 1, 2017	47.91	48.12	47.38	47.90
4384	NYSE	PUK	Thu, Nov 30, 2017	49.11	49.11	48.54	48.60
4383	NYSE	PUK	Wed, Nov 29, 2017	49.43	49.50	49.12	49.27
4382	NYSE	PUK	Tue, Nov 28, 2017	48.63	49.21	48.51	49.19
4381	NYSE	PUK	Mon, Nov 27, 2017	48.94	49.09	48.68	48.70
4380	NYSE	PUK	Fri, Nov 24, 2017	48.79	48.85	48.64	48.74
4379	NYSE	PUK	Wed, Nov 22, 2017	48.64	48.69	48.27	48.47
4378	NYSE	PUK	Tue, Nov 21, 2017	49.45	49.45	49.07	49.21
4377	NYSE	PUK	Mon, Nov 20, 2017	48.40	48.54	48.24	48.32
4376	NYSE	PUK	Fri, Nov 17, 2017	48.40	48.51	48.23	48.40
4375	NYSE	PUK	Thu, Nov 16, 2017	48.23	48.25	47.78	47.85
4374	NYSE	PUK	Wed, Nov 15, 2017	47.31	47.69	47.31	47.37
4373	NYSE	PUK	Tue, Nov 14, 2017	47.13	47.30	47.01	47.17
4372	NYSE	PUK	Mon, Nov 13, 2017	46.95	47.35	46.90	47.28
4371	NYSE	PUK	Fri, Nov 10, 2017	46.97	47.29	46.93	47.14
4370	NYSE	PUK	Thu, Nov 9, 2017	46.68	46.94	46.52	46.93
4369	NYSE	PUK	Wed, Nov 8, 2017	46.60	46.78	46.43	46.74
4368	NYSE	PUK	Tue, Nov 7, 2017	47.22	47.36	46.81	46.91
4367	NYSE	PUK	Mon, Nov 6, 2017	47.17	47.42	47.16	47.36
4366	NYSE	PUK	Fri, Nov 3, 2017	47.19	47.41	47.19	47.37
4365	NYSE	PUK	Thu, Nov 2, 2017	47.25	47.41	46.98	47.39
4364	NYSE	PUK	Wed, Nov 1, 2017	47.69	47.83	47.43	47.44
4363	NYSE	PUK	Tue, Oct 31, 2017	47.17	47.72	47.17	47.52
4362	NYSE	PUK	Mon, Oct 30, 2017	47.45	47.51	47.17	47.25
4361	NYSE	PUK	Fri, Oct 27, 2017	47.31	47.41	47.20	47.34
4360	NYSE	PUK	Thu, Oct 26, 2017	47.74	47.82	47.59	47.60
4359	NYSE	PUK	Wed, Oct 25, 2017	47.72	47.93	47.11	47.45
4358	NYSE	PUK	Tue, Oct 24, 2017	47.51	47.60	47.33	47.45
4357	NYSE	PUK	Mon, Oct 23, 2017	48.21	48.33	47.86	47.91
4356	NYSE	PUK	Fri, Oct 20, 2017	47.83	47.85	47.58	47.62
4355	NYSE	PUK	Thu, Oct 19, 2017	46.83	47.10	46.83	47.01
4354	NYSE	PUK	Wed, Oct 18, 2017	47.07	47.20	46.91	47.00
4353	NYSE	PUK	Tue, Oct 17, 2017	46.88	46.92	46.52	46.54
4352	NYSE	PUK	Mon, Oct 16, 2017	46.88	46.97	46.69	46.75
4351	NYSE	PUK	Fri, Oct 13, 2017	47.06	47.22	46.98	47.05
4350	NYSE	PUK	Thu, Oct 12, 2017	46.60	46.97	46.52	46.84
4349	NYSE	PUK	Wed, Oct 11, 2017	46.85	46.87	46.68	46.85
4348	NYSE	PUK	Tue, Oct 10, 2017	46.64	46.93	46.62	46.89
4347	NYSE	PUK	Mon, Oct 9, 2017	46.52	46.52	46.31	46.36
4346	NYSE	PUK	Fri, Oct 6, 2017	45.94	46.25	45.89	46.22
4345	NYSE	PUK	Thu, Oct 5, 2017	45.80	45.95	45.61	45.77
4344	NYSE	PUK	Wed, Oct 4, 2017	45.90	45.94	45.73	45.86
4343	NYSE	PUK	Tue, Oct 3, 2017	46.01	46.10	45.85	45.96
4342	NYSE	PUK	Mon, Oct 2, 2017	46.38	46.61	46.35	46.53
4341	NYSE	PUK	Fri, Sep 29, 2017	46.31	46.51	46.16	46.43
4340	NYSE	PUK	Thu, Sep 28, 2017	46.08	46.54	46.08	46.50
4339	NYSE	PUK	Wed, Sep 27, 2017	46.23	46.27	45.75	45.97
4338	NYSE	PUK	Tue, Sep 26, 2017	45.07	45.08	44.64	44.93
4337	NYSE	PUK	Mon, Sep 25, 2017	45.62	45.94	45.38	45.69
4336	NYSE	PUK	Fri, Sep 22, 2017	46.42	46.65	46.37	46.63
4335	NYSE	PUK	Thu, Sep 21, 2017	46.64	46.87	46.46	46.79
4334	NYSE	PUK	Wed, Sep 20, 2017	46.68	46.83	46.34	46.52
4333	NYSE	PUK	Tue, Sep 19, 2017	46.00	46.25	45.93	46.17
4332	NYSE	PUK	Mon, Sep 18, 2017	45.90	46.17	45.86	46.03
4331	NYSE	PUK	Fri, Sep 15, 2017	45.65	45.93	45.65	45.85
4330	NYSE	PUK	Thu, Sep 14, 2017	45.77	45.84	45.64	45.76
4329	NYSE	PUK	Wed, Sep 13, 2017	45.80	46.10	45.70	45.77
4328	NYSE	PUK	Tue, Sep 12, 2017	46.19	46.52	46.19	46.39
4327	NYSE	PUK	Mon, Sep 11, 2017	45.49	45.83	45.43	45.71
4326	NYSE	PUK	Fri, Sep 8, 2017	44.85	45.14	44.81	44.96
4325	NYSE	PUK	Thu, Sep 7, 2017	44.97	45.00	44.40	44.50
4324	NYSE	PUK	Wed, Sep 6, 2017	44.60	44.77	44.45	44.60
4323	NYSE	PUK	Tue, Sep 5, 2017	44.74	45.03	44.42	44.52
4322	NYSE	PUK	Fri, Sep 1, 2017	45.72	46.01	45.69	45.77
4321	NYSE	PUK	Thu, Aug 31, 2017	45.41	45.54	45.25	45.48
4320	NYSE	PUK	Wed, Aug 30, 2017	44.91	45.06	44.86	44.89
4319	NYSE	PUK	Tue, Aug 29, 2017	44.82	45.05	44.77	45.05
4318	NYSE	PUK	Mon, Aug 28, 2017	45.51	45.60	45.30	45.34
4317	NYSE	PUK	Fri, Aug 25, 2017	45.54	45.72	45.39	45.44
4316	NYSE	PUK	Thu, Aug 24, 2017	45.24	45.41	45.13	45.13
4315	NYSE	PUK	Wed, Aug 23, 2017	44.56	44.74	44.48	44.60
4314	NYSE	PUK	Tue, Aug 22, 2017	45.10	45.36	45.08	44.86
4313	NYSE	PUK	Mon, Aug 21, 2017	45.08	45.09	44.92	44.98
4312	NYSE	PUK	Fri, Aug 18, 2017	45.09	45.27	45.00	45.08
4311	NYSE	PUK	Thu, Aug 17, 2017	45.43	45.48	44.93	44.94
4310	NYSE	PUK	Wed, Aug 16, 2017	45.73	45.78	45.52	45.55
4309	NYSE	PUK	Tue, Aug 15, 2017	45.32	45.36	45.18	45.25
4308	NYSE	PUK	Mon, Aug 14, 2017	45.58	45.77	45.48	45.51
4307	NYSE	PUK	Fri, Aug 11, 2017	45.02	45.16	44.83	44.99
4306	NYSE	PUK	Thu, Aug 10, 2017	46.61	46.71	45.66	45.71
4305	NYSE	PUK	Wed, Aug 9, 2017	46.34	46.67	46.28	46.66
4304	NYSE	PUK	Tue, Aug 8, 2017	47.37	47.55	47.27	47.33
4303	NYSE	PUK	Mon, Aug 7, 2017	47.28	47.36	47.10	47.21
4302	NYSE	PUK	Fri, Aug 4, 2017	47.13	47.33	47.08	47.28
4301	NYSE	PUK	Thu, Aug 3, 2017	47.26	47.41	47.14	47.29
4300	NYSE	PUK	Wed, Aug 2, 2017	47.59	47.63	47.28	47.33
4299	NYSE	PUK	Tue, Aug 1, 2017	48.01	48.14	47.77	47.93
4298	NYSE	PUK	Mon, Jul 31, 2017	47.02	47.53	46.98	47.46
4297	NYSE	PUK	Fri, Jul 28, 2017	46.01	46.49	46.01	46.42
4296	NYSE	PUK	Thu, Jul 27, 2017	46.66	46.77	46.35	46.40
4295	NYSE	PUK	Wed, Jul 26, 2017	46.32	46.59	46.20	46.47
4294	NYSE	PUK	Tue, Jul 25, 2017	46.03	46.18	45.94	46.01
4293	NYSE	PUK	Mon, Jul 24, 2017	45.01	45.45	44.92	45.39
4292	NYSE	PUK	Fri, Jul 21, 2017	45.52	45.55	45.30	45.49
4291	NYSE	PUK	Thu, Jul 20, 2017	45.28	45.36	44.98	45.17
4290	NYSE	PUK	Wed, Jul 19, 2017	44.76	45.01	44.72	44.95
4289	NYSE	PUK	Tue, Jul 18, 2017	44.40	44.65	44.34	44.61
4288	NYSE	PUK	Mon, Jul 17, 2017	44.92	44.93	44.73	44.87
4287	NYSE	PUK	Fri, Jul 14, 2017	44.71	45.15	44.60	45.06
4286	NYSE	PUK	Thu, Jul 13, 2017	44.97	45.21	44.91	45.19
4285	NYSE	PUK	Wed, Jul 12, 2017	44.35	44.70	44.25	44.65
4284	NYSE	PUK	Tue, Jul 11, 2017	44.17	44.27	43.70	43.86
4283	NYSE	PUK	Mon, Jul 10, 2017	44.75	45.12	44.70	45.04
4282	NYSE	PUK	Fri, Jul 7, 2017	44.40	44.77	44.38	44.66
4281	NYSE	PUK	Thu, Jul 6, 2017	44.60	45.00	44.44	44.71
4280	NYSE	PUK	Wed, Jul 5, 2017	44.69	44.89	44.51	44.86
4279	NYSE	PUK	Mon, Jul 3, 2017	44.72	45.06	44.68	44.86
4278	NYSE	PUK	Fri, Jun 30, 2017	44.93	44.95	44.26	44.59
4277	NYSE	PUK	Thu, Jun 29, 2017	45.37	45.40	44.56	44.75
4276	NYSE	PUK	Wed, Jun 28, 2017	44.88	45.32	44.85	45.21
4275	NYSE	PUK	Tue, Jun 27, 2017	44.39	44.71	44.25	44.62
4274	NYSE	PUK	Mon, Jun 26, 2017	44.99	45.19	44.79	44.84
4273	NYSE	PUK	Fri, Jun 23, 2017	44.19	44.45	44.05	44.34
4272	NYSE	PUK	Thu, Jun 22, 2017	43.81	44.14	43.72	43.92
4271	NYSE	PUK	Wed, Jun 21, 2017	44.32	44.33	43.99	44.05
4270	NYSE	PUK	Tue, Jun 20, 2017	44.74	44.74	44.25	44.32
4269	NYSE	PUK	Mon, Jun 19, 2017	44.81	44.92	44.72	44.87
4268	NYSE	PUK	Fri, Jun 16, 2017	44.16	44.66	44.05	44.62
4267	NYSE	PUK	Thu, Jun 15, 2017	43.32	44.06	43.29	44.02
4266	NYSE	PUK	Wed, Jun 14, 2017	44.14	44.15	43.82	44.10
4265	NYSE	PUK	Tue, Jun 13, 2017	44.31	44.31	44.05	44.19
4264	NYSE	PUK	Mon, Jun 12, 2017	44.06	44.18	43.82	44.11
4263	NYSE	PUK	Fri, Jun 9, 2017	43.93	44.40	43.93	44.31
4262	NYSE	PUK	Thu, Jun 8, 2017	43.86	44.20	43.82	44.06
4261	NYSE	PUK	Wed, Jun 7, 2017	43.84	44.02	43.69	43.97
4260	NYSE	PUK	Tue, Jun 6, 2017	43.58	43.66	43.45	43.62
4259	NYSE	PUK	Mon, Jun 5, 2017	44.31	44.33	43.85	43.89
4258	NYSE	PUK	Fri, Jun 2, 2017	44.17	44.39	44.00	44.23
4257	NYSE	PUK	Thu, Jun 1, 2017	43.85	44.31	43.73	44.31
4256	NYSE	PUK	Wed, May 31, 2017	43.78	43.79	43.38	43.64
4255	NYSE	PUK	Tue, May 30, 2017	43.61	43.70	43.46	43.50
4254	NYSE	PUK	Fri, May 26, 2017	43.67	43.71	43.44	43.58
4253	NYSE	PUK	Thu, May 25, 2017	43.65	44.11	43.63	44.05
4252	NYSE	PUK	Wed, May 24, 2017	43.57	43.91	43.57	43.81
4251	NYSE	PUK	Tue, May 23, 2017	44.08	44.10	43.86	43.98
4250	NYSE	PUK	Mon, May 22, 2017	44.08	44.16	43.80	43.94
4249	NYSE	PUK	Fri, May 19, 2017	44.47	44.64	44.35	44.46
4248	NYSE	PUK	Thu, May 18, 2017	43.91	44.16	43.74	44.04
4247	NYSE	PUK	Wed, May 17, 2017	43.51	43.67	43.12	43.16
4246	NYSE	PUK	Tue, May 16, 2017	44.27	44.44	44.16	44.43
4245	NYSE	PUK	Mon, May 15, 2017	44.06	44.29	44.02	44.27
4244	NYSE	PUK	Fri, May 12, 2017	44.00	44.14	43.92	44.04
4243	NYSE	PUK	Thu, May 11, 2017	43.96	44.09	43.87	44.00
4242	NYSE	PUK	Wed, May 10, 2017	44.22	44.32	44.12	44.30
4241	NYSE	PUK	Tue, May 9, 2017	43.76	43.94	43.71	43.83
4240	NYSE	PUK	Mon, May 8, 2017	43.90	43.95	43.66	43.77
4239	NYSE	PUK	Fri, May 5, 2017	44.00	44.32	43.85	44.32
4238	NYSE	PUK	Thu, May 4, 2017	43.70	44.04	43.69	43.99
4237	NYSE	PUK	Wed, May 3, 2017	43.38	43.68	43.32	43.55
4236	NYSE	PUK	Tue, May 2, 2017	43.65	43.69	43.41	43.62
4235	NYSE	PUK	Mon, May 1, 2017	42.97	43.27	42.76	43.19
4234	NYSE	PUK	Fri, Apr 28, 2017	43.28	43.31	43.00	43.02
4233	NYSE	PUK	Thu, Apr 27, 2017	43.28	43.54	43.14	43.50
4232	NYSE	PUK	Wed, Apr 26, 2017	42.63	43.01	42.60	42.72
4231	NYSE	PUK	Tue, Apr 25, 2017	42.09	42.34	42.05	42.20
4230	NYSE	PUK	Mon, Apr 24, 2017	41.92	42.13	41.90	42.04
4229	NYSE	PUK	Fri, Apr 21, 2017	41.00	41.00	40.68	40.75
4228	NYSE	PUK	Thu, Apr 20, 2017	40.68	41.09	40.62	41.00
4227	NYSE	PUK	Wed, Apr 19, 2017	40.52	40.64	40.05	40.16
4226	NYSE	PUK	Tue, Apr 18, 2017	40.05	40.24	39.85	40.15
4225	NYSE	PUK	Mon, Apr 17, 2017	40.23	40.78	40.23	40.76
4224	NYSE	PUK	Thu, Apr 13, 2017	40.34	40.57	40.13	40.13
4223	NYSE	PUK	Wed, Apr 12, 2017	40.55	40.59	40.29	40.38
4222	NYSE	PUK	Tue, Apr 11, 2017	40.52	40.87	40.28	40.84
4221	NYSE	PUK	Mon, Apr 10, 2017	40.42	40.60	40.39	40.48
4220	NYSE	PUK	Fri, Apr 7, 2017	40.20	40.43	40.17	40.29
4219	NYSE	PUK	Thu, Apr 6, 2017	40.37	40.68	40.33	40.58
4218	NYSE	PUK	Wed, Apr 5, 2017	40.76	40.95	40.33	40.36
4217	NYSE	PUK	Tue, Apr 4, 2017	40.49	40.55	40.25	40.50
4216	NYSE	PUK	Mon, Apr 3, 2017	40.37	40.55	39.95	40.44
4215	NYSE	PUK	Fri, Mar 31, 2017	40.79	41.20	40.74	41.05
4214	NYSE	PUK	Thu, Mar 30, 2017	40.88	41.11	40.86	40.96
4213	NYSE	PUK	Wed, Mar 29, 2017	40.40	40.59	40.35	40.48
4212	NYSE	PUK	Tue, Mar 28, 2017	41.50	41.88	41.49	40.99
4211	NYSE	PUK	Mon, Mar 27, 2017	41.50	41.70	41.30	41.63
4210	NYSE	PUK	Fri, Mar 24, 2017	41.58	41.89	41.51	41.68
4209	NYSE	PUK	Thu, Mar 23, 2017	41.54	41.99	41.50	41.69
4208	NYSE	PUK	Wed, Mar 22, 2017	41.42	41.91	41.31	41.82
4207	NYSE	PUK	Tue, Mar 21, 2017	42.82	42.85	42.09	42.14
4206	NYSE	PUK	Mon, Mar 20, 2017	42.42	42.43	42.17	42.21
4205	NYSE	PUK	Fri, Mar 17, 2017	42.75	42.75	42.09	42.28
4204	NYSE	PUK	Thu, Mar 16, 2017	41.95	42.19	41.86	42.14
4203	NYSE	PUK	Wed, Mar 15, 2017	40.90	41.35	40.71	41.22
4202	NYSE	PUK	Tue, Mar 14, 2017	40.26	40.60	39.83	40.59
4201	NYSE	PUK	Mon, Mar 13, 2017	39.74	39.76	39.53	39.60
4200	NYSE	PUK	Fri, Mar 10, 2017	38.99	39.08	38.76	38.98
4199	NYSE	PUK	Thu, Mar 9, 2017	38.92	39.11	38.82	39.00
4198	NYSE	PUK	Wed, Mar 8, 2017	38.87	38.99	38.70	38.73
4197	NYSE	PUK	Tue, Mar 7, 2017	38.86	38.98	38.66	38.87
4196	NYSE	PUK	Mon, Mar 6, 2017	39.28	39.31	39.11	39.23
4195	NYSE	PUK	Fri, Mar 3, 2017	39.11	39.54	39.07	39.45
4194	NYSE	PUK	Thu, Mar 2, 2017	39.11	39.22	38.83	38.87
4193	NYSE	PUK	Wed, Mar 1, 2017	39.16	39.58	39.14	39.36
4192	NYSE	PUK	Tue, Feb 28, 2017	38.78	39.03	38.76	38.83
4191	NYSE	PUK	Mon, Feb 27, 2017	38.92	39.27	38.86	39.27
4190	NYSE	PUK	Fri, Feb 24, 2017	38.79	39.23	38.76	39.11
4189	NYSE	PUK	Thu, Feb 23, 2017	39.49	39.50	39.21	39.45
4188	NYSE	PUK	Wed, Feb 22, 2017	39.07	39.41	39.07	39.38
4187	NYSE	PUK	Tue, Feb 21, 2017	39.22	39.43	39.18	39.36
4186	NYSE	PUK	Fri, Feb 17, 2017	38.87	39.10	38.87	39.07
4185	NYSE	PUK	Thu, Feb 16, 2017	39.52	39.63	39.34	39.51
4184	NYSE	PUK	Wed, Feb 15, 2017	39.47	39.76	39.40	39.69
4183	NYSE	PUK	Tue, Feb 14, 2017	38.98	39.36	38.92	39.27
4182	NYSE	PUK	Mon, Feb 13, 2017	39.45	39.56	39.34	39.44
4181	NYSE	PUK	Fri, Feb 10, 2017	38.89	39.32	38.89	39.21
4180	NYSE	PUK	Thu, Feb 9, 2017	38.59	38.99	38.54	38.90
4179	NYSE	PUK	Wed, Feb 8, 2017	38.17	38.21	37.88	38.18
4178	NYSE	PUK	Tue, Feb 7, 2017	38.27	38.49	38.14	38.47
4177	NYSE	PUK	Mon, Feb 6, 2017	38.12	38.32	38.09	38.25
4176	NYSE	PUK	Fri, Feb 3, 2017	38.82	38.91	38.60	38.70
4175	NYSE	PUK	Thu, Feb 2, 2017	37.81	37.88	37.65	37.83
4174	NYSE	PUK	Wed, Feb 1, 2017	38.18	38.33	38.12	38.27
4173	NYSE	PUK	Tue, Jan 31, 2017	37.71	37.78	37.37	37.59
4172	NYSE	PUK	Mon, Jan 30, 2017	37.87	37.90	37.55	37.71
4171	NYSE	PUK	Fri, Jan 27, 2017	38.39	38.42	38.15	38.40
4170	NYSE	PUK	Thu, Jan 26, 2017	38.93	39.00	38.60	38.71
4169	NYSE	PUK	Wed, Jan 25, 2017	38.53	38.86	38.46	38.83
4168	NYSE	PUK	Tue, Jan 24, 2017	37.66	38.05	37.64	37.95
4167	NYSE	PUK	Mon, Jan 23, 2017	37.29	37.54	37.21	37.52
4166	NYSE	PUK	Fri, Jan 20, 2017	37.05	37.26	37.03	37.26
4165	NYSE	PUK	Thu, Jan 19, 2017	37.47	37.53	36.99	37.19
4164	NYSE	PUK	Wed, Jan 18, 2017	37.14	37.30	37.03	37.17
4163	NYSE	PUK	Tue, Jan 17, 2017	37.99	38.04	37.66	37.71
4162	NYSE	PUK	Fri, Jan 13, 2017	37.93	38.23	37.93	38.05
4161	NYSE	PUK	Thu, Jan 12, 2017	37.99	38.07	37.62	37.80
4160	NYSE	PUK	Wed, Jan 11, 2017	37.31	38.00	37.28	38.00
4159	NYSE	PUK	Tue, Jan 10, 2017	37.32	37.48	37.26	37.34
4158	NYSE	PUK	Mon, Jan 9, 2017	37.76	37.86	37.64	37.66
4157	NYSE	PUK	Fri, Jan 6, 2017	38.20	38.57	38.20	38.40
4156	NYSE	PUK	Thu, Jan 5, 2017	38.31	38.67	38.29	38.57
4155	NYSE	PUK	Wed, Jan 4, 2017	38.99	39.34	38.79	39.31
4154	NYSE	PUK	Tue, Jan 3, 2017	38.83	38.95	38.69	38.90
4153	NYSE	PUK	Fri, Dec 30, 2016	38.84	38.87	38.45	38.56
4152	NYSE	PUK	Thu, Dec 29, 2016	38.17	38.30	38.06	38.22
4151	NYSE	PUK	Wed, Dec 28, 2016	38.04	38.17	37.80	37.80
4150	NYSE	PUK	Tue, Dec 27, 2016	38.07	38.24	38.07	38.15
4149	NYSE	PUK	Fri, Dec 23, 2016	38.02	38.13	37.94	38.09
4148	NYSE	PUK	Thu, Dec 22, 2016	38.42	38.42	38.04	38.05
4147	NYSE	PUK	Wed, Dec 21, 2016	38.23	38.35	38.11	38.13
4146	NYSE	PUK	Tue, Dec 20, 2016	38.07	38.25	37.99	38.23
4145	NYSE	PUK	Mon, Dec 19, 2016	37.54	37.66	37.37	37.59
4144	NYSE	PUK	Fri, Dec 16, 2016	38.37	38.37	38.08	38.19
4143	NYSE	PUK	Thu, Dec 15, 2016	37.76	38.38	37.76	38.13
4142	NYSE	PUK	Wed, Dec 14, 2016	38.56	38.76	38.14	38.17
4141	NYSE	PUK	Tue, Dec 13, 2016	38.72	38.86	38.60	38.78
4140	NYSE	PUK	Mon, Dec 12, 2016	38.25	38.63	38.21	38.49
4139	NYSE	PUK	Fri, Dec 9, 2016	38.50	39.11	38.45	39.09
4138	NYSE	PUK	Thu, Dec 8, 2016	39.68	40.00	39.49	39.76
4137	NYSE	PUK	Wed, Dec 7, 2016	39.78	40.61	39.73	40.51
4136	NYSE	PUK	Tue, Dec 6, 2016	38.91	39.21	38.69	39.17
4135	NYSE	PUK	Mon, Dec 5, 2016	38.85	39.13	38.78	38.98
4134	NYSE	PUK	Fri, Dec 2, 2016	38.21	38.40	38.02	38.21
4133	NYSE	PUK	Thu, Dec 1, 2016	38.05	38.49	37.98	38.26
4132	NYSE	PUK	Wed, Nov 30, 2016	37.54	37.61	37.25	37.33
4131	NYSE	PUK	Tue, Nov 29, 2016	37.27	37.52	37.24	37.29
4130	NYSE	PUK	Mon, Nov 28, 2016	37.25	37.28	36.83	36.90
4129	NYSE	PUK	Fri, Nov 25, 2016	37.38	37.52	37.26	37.52
4128	NYSE	PUK	Wed, Nov 23, 2016	36.87	37.25	36.83	37.19
4127	NYSE	PUK	Tue, Nov 22, 2016	37.22	37.25	37.02	37.19
4126	NYSE	PUK	Mon, Nov 21, 2016	36.60	36.84	36.49	36.79
4125	NYSE	PUK	Fri, Nov 18, 2016	36.79	36.98	36.17	36.30
4124	NYSE	PUK	Thu, Nov 17, 2016	36.25	36.82	36.16	36.69
4123	NYSE	PUK	Wed, Nov 16, 2016	37.15	37.19	36.63	36.77
4122	NYSE	PUK	Tue, Nov 15, 2016	36.56	37.14	36.39	37.13
4121	NYSE	PUK	Mon, Nov 14, 2016	36.73	37.02	36.40	36.75
4120	NYSE	PUK	Fri, Nov 11, 2016	36.22	36.39	35.95	36.32
4119	NYSE	PUK	Thu, Nov 10, 2016	37.10	37.69	36.43	37.33
4118	NYSE	PUK	Wed, Nov 9, 2016	33.10	34.76	33.05	34.60
4117	NYSE	PUK	Tue, Nov 8, 2016	32.45	32.90	32.35	32.73
4116	NYSE	PUK	Mon, Nov 7, 2016	32.39	32.60	32.28	32.51
4115	NYSE	PUK	Fri, Nov 4, 2016	31.86	32.04	31.52	31.54
4114	NYSE	PUK	Thu, Nov 3, 2016	32.80	32.85	32.35	32.40
4113	NYSE	PUK	Wed, Nov 2, 2016	32.33	32.44	31.75	31.86
4112	NYSE	PUK	Tue, Nov 1, 2016	32.23	32.27	31.87	32.05
4111	NYSE	PUK	Mon, Oct 31, 2016	32.07	32.07	31.67	31.72
4110	NYSE	PUK	Fri, Oct 28, 2016	32.96	33.03	32.05	32.12
4109	NYSE	PUK	Thu, Oct 27, 2016	33.10	33.26	32.99	33.08
4108	NYSE	PUK	Wed, Oct 26, 2016	32.84	33.33	32.83	33.15
4107	NYSE	PUK	Tue, Oct 25, 2016	33.38	33.39	33.05	33.20
4106	NYSE	PUK	Mon, Oct 24, 2016	33.55	33.55	33.20	33.30
4105	NYSE	PUK	Fri, Oct 21, 2016	32.78	33.09	32.73	33.04
4104	NYSE	PUK	Thu, Oct 20, 2016	33.18	33.59	33.15	33.43
4103	NYSE	PUK	Wed, Oct 19, 2016	33.03	33.38	33.00	33.27
4102	NYSE	PUK	Tue, Oct 18, 2016	33.06	33.14	32.82	33.02
4101	NYSE	PUK	Mon, Oct 17, 2016	32.63	32.80	32.39	32.51
4100	NYSE	PUK	Fri, Oct 14, 2016	33.26	33.36	32.86	32.91
4099	NYSE	PUK	Thu, Oct 13, 2016	32.79	33.22	32.61	33.08
4098	NYSE	PUK	Wed, Oct 12, 2016	34.48	34.65	34.20	34.32
4097	NYSE	PUK	Tue, Oct 11, 2016	34.52	34.62	33.89	34.01
4096	NYSE	PUK	Mon, Oct 10, 2016	34.72	34.93	34.69	34.77
4095	NYSE	PUK	Fri, Oct 7, 2016	35.11	35.13	34.66	34.97
4094	NYSE	PUK	Thu, Oct 6, 2016	35.51	35.56	35.18	35.26
4093	NYSE	PUK	Wed, Oct 5, 2016	35.50	35.71	35.38	35.53
4092	NYSE	PUK	Tue, Oct 4, 2016	35.36	35.39	34.73	34.87
4091	NYSE	PUK	Mon, Oct 3, 2016	34.72	34.96	34.56	34.81
4090	NYSE	PUK	Fri, Sep 30, 2016	34.51	34.78	34.34	34.61
4089	NYSE	PUK	Thu, Sep 29, 2016	35.40	35.42	34.31	34.52
4088	NYSE	PUK	Wed, Sep 28, 2016	35.21	35.36	34.80	35.30
4087	NYSE	PUK	Tue, Sep 27, 2016	34.12	34.68	34.06	34.61
4086	NYSE	PUK	Mon, Sep 26, 2016	34.60	34.79	34.39	34.59
4085	NYSE	PUK	Fri, Sep 23, 2016	35.49	35.65	35.22	35.31
4084	NYSE	PUK	Thu, Sep 22, 2016	36.35	36.43	35.89	35.94
4083	NYSE	PUK	Wed, Sep 21, 2016	35.26	35.59	35.07	35.53
4082	NYSE	PUK	Tue, Sep 20, 2016	35.04	35.12	34.61	34.71
4081	NYSE	PUK	Mon, Sep 19, 2016	34.92	35.07	34.62	34.72
4080	NYSE	PUK	Fri, Sep 16, 2016	34.52	34.60	34.26	34.37
4079	NYSE	PUK	Thu, Sep 15, 2016	34.75	35.38	34.69	35.31
4078	NYSE	PUK	Wed, Sep 14, 2016	34.66	34.85	34.53	34.61
4077	NYSE	PUK	Tue, Sep 13, 2016	34.82	34.90	34.14	34.34
4076	NYSE	PUK	Mon, Sep 12, 2016	35.17	36.08	35.15	36.03
4075	NYSE	PUK	Fri, Sep 9, 2016	36.10	36.18	35.76	35.82
4074	NYSE	PUK	Thu, Sep 8, 2016	35.93	36.35	35.91	36.15
4073	NYSE	PUK	Wed, Sep 7, 2016	36.51	36.64	36.29	36.37
4072	NYSE	PUK	Tue, Sep 6, 2016	36.68	36.70	36.38	36.56
4071	NYSE	PUK	Fri, Sep 2, 2016	36.22	36.66	35.97	36.42
4070	NYSE	PUK	Thu, Sep 1, 2016	35.53	35.57	35.03	35.45
4069	NYSE	PUK	Wed, Aug 31, 2016	35.09	35.23	34.80	35.03
4068	NYSE	PUK	Tue, Aug 30, 2016	34.71	34.85	34.60	34.75
4067	NYSE	PUK	Mon, Aug 29, 2016	34.23	34.85	34.19	34.75
4066	NYSE	PUK	Fri, Aug 26, 2016	34.80	35.11	34.13	34.40
4065	NYSE	PUK	Thu, Aug 25, 2016	34.79	34.91	34.67	34.86
4064	NYSE	PUK	Wed, Aug 24, 2016	35.26	35.40	34.93	35.00
4063	NYSE	PUK	Tue, Aug 23, 2016	35.82	35.98	35.69	35.39
4062	NYSE	PUK	Mon, Aug 22, 2016	35.16	35.46	35.01	35.37
4061	NYSE	PUK	Fri, Aug 19, 2016	34.86	35.29	34.72	35.26
4060	NYSE	PUK	Thu, Aug 18, 2016	35.77	35.85	35.57	35.74
4059	NYSE	PUK	Wed, Aug 17, 2016	35.27	35.73	35.21	35.69
4058	NYSE	PUK	Tue, Aug 16, 2016	35.78	36.04	35.72	35.94
4057	NYSE	PUK	Mon, Aug 15, 2016	35.82	36.23	35.81	36.13
4056	NYSE	PUK	Fri, Aug 12, 2016	35.71	35.81	35.55	35.69
4055	NYSE	PUK	Thu, Aug 11, 2016	35.69	35.82	35.53	35.73
4054	NYSE	PUK	Wed, Aug 10, 2016	35.98	36.19	35.63	35.68
4053	NYSE	PUK	Tue, Aug 9, 2016	34.98	35.31	34.93	35.12
4052	NYSE	PUK	Mon, Aug 8, 2016	35.44	35.45	35.17	35.29
4051	NYSE	PUK	Fri, Aug 5, 2016	34.40	34.97	34.38	34.93
4050	NYSE	PUK	Thu, Aug 4, 2016	34.54	34.61	34.29	34.43
4049	NYSE	PUK	Wed, Aug 3, 2016	33.77	34.04	33.63	34.03
4048	NYSE	PUK	Tue, Aug 2, 2016	34.17	34.17	33.72	33.96
4047	NYSE	PUK	Mon, Aug 1, 2016	33.85	34.19	33.62	33.71
4046	NYSE	PUK	Fri, Jul 29, 2016	34.21	34.54	34.06	34.23
4045	NYSE	PUK	Thu, Jul 28, 2016	33.44	33.60	33.30	33.52
4044	NYSE	PUK	Wed, Jul 27, 2016	34.35	34.36	33.83	34.11
4043	NYSE	PUK	Tue, Jul 26, 2016	34.06	34.27	33.75	33.96
4042	NYSE	PUK	Mon, Jul 25, 2016	34.05	34.28	33.94	34.07
4041	NYSE	PUK	Fri, Jul 22, 2016	33.99	34.03	33.72	33.98
4040	NYSE	PUK	Thu, Jul 21, 2016	34.11	34.37	33.89	33.97
4039	NYSE	PUK	Wed, Jul 20, 2016	34.06	34.21	33.85	34.09
4038	NYSE	PUK	Tue, Jul 19, 2016	33.39	33.57	33.22	33.33
4037	NYSE	PUK	Mon, Jul 18, 2016	33.39	33.93	33.19	33.59
4036	NYSE	PUK	Fri, Jul 15, 2016	33.44	33.45	32.85	33.05
4035	NYSE	PUK	Thu, Jul 14, 2016	33.33	33.87	33.31	33.65
4034	NYSE	PUK	Wed, Jul 13, 2016	33.23	33.42	32.80	32.87
4033	NYSE	PUK	Tue, Jul 12, 2016	32.90	33.25	32.66	33.15
4032	NYSE	PUK	Mon, Jul 11, 2016	31.24	31.46	31.15	31.26
4031	NYSE	PUK	Fri, Jul 8, 2016	31.05	31.07	30.65	30.69
4030	NYSE	PUK	Thu, Jul 7, 2016	30.20	30.32	29.40	29.64
4029	NYSE	PUK	Wed, Jul 6, 2016	28.94	29.62	28.68	29.59
4028	NYSE	PUK	Tue, Jul 5, 2016	30.62	30.70	30.38	30.50
4027	NYSE	PUK	Fri, Jul 1, 2016	33.10	33.27	32.96	33.12
4026	NYSE	PUK	Thu, Jun 30, 2016	32.04	32.97	31.90	32.96
4025	NYSE	PUK	Wed, Jun 29, 2016	32.30	33.14	31.98	32.74
4024	NYSE	PUK	Tue, Jun 28, 2016	31.79	31.93	30.77	31.57
4023	NYSE	PUK	Mon, Jun 27, 2016	29.08	29.25	28.24	28.43
4022	NYSE	PUK	Fri, Jun 24, 2016	33.14	34.41	32.44	32.44
4021	NYSE	PUK	Thu, Jun 23, 2016	38.82	39.16	38.17	39.15
4020	NYSE	PUK	Wed, Jun 22, 2016	37.61	38.17	37.50	37.53
4019	NYSE	PUK	Tue, Jun 21, 2016	37.14	37.64	36.92	37.30
4018	NYSE	PUK	Mon, Jun 20, 2016	36.72	36.77	36.21	36.22
4017	NYSE	PUK	Fri, Jun 17, 2016	34.19	34.44	33.95	34.40
4016	NYSE	PUK	Thu, Jun 16, 2016	32.69	33.55	32.33	33.53
4015	NYSE	PUK	Wed, Jun 15, 2016	33.04	33.55	32.85	33.04
4014	NYSE	PUK	Tue, Jun 14, 2016	33.43	33.67	32.72	32.94
4013	NYSE	PUK	Mon, Jun 13, 2016	33.87	34.29	33.70	33.79
4012	NYSE	PUK	Fri, Jun 10, 2016	34.74	34.84	34.12	34.40
4011	NYSE	PUK	Thu, Jun 9, 2016	36.46	36.48	36.21	36.35
4010	NYSE	PUK	Wed, Jun 8, 2016	37.03	37.24	36.97	37.18
4009	NYSE	PUK	Tue, Jun 7, 2016	37.59	37.80	37.29	37.30
4008	NYSE	PUK	Mon, Jun 6, 2016	37.64	38.03	37.62	37.70
4007	NYSE	PUK	Fri, Jun 3, 2016	37.70	37.73	37.02	37.65
4006	NYSE	PUK	Thu, Jun 2, 2016	37.89	38.14	37.77	38.13
4005	NYSE	PUK	Wed, Jun 1, 2016	37.39	38.05	37.30	37.99
4004	NYSE	PUK	Tue, May 31, 2016	39.36	39.59	38.55	38.82
4003	NYSE	PUK	Fri, May 27, 2016	39.33	39.61	39.32	39.53
4002	NYSE	PUK	Thu, May 26, 2016	39.56	39.71	39.30	39.38
4001	NYSE	PUK	Wed, May 25, 2016	39.93	40.36	39.82	39.94
4000	NYSE	PUK	Tue, May 24, 2016	38.41	39.43	38.40	39.38
3999	NYSE	PUK	Mon, May 23, 2016	37.15	37.34	36.99	37.14
3998	NYSE	PUK	Fri, May 20, 2016	37.43	37.70	37.34	37.44
3997	NYSE	PUK	Thu, May 19, 2016	37.08	37.23	36.65	36.91
3996	NYSE	PUK	Wed, May 18, 2016	36.53	37.23	36.39	37.04
3995	NYSE	PUK	Tue, May 17, 2016	36.33	36.36	35.86	35.96
3994	NYSE	PUK	Mon, May 16, 2016	35.32	35.89	35.31	35.78
3993	NYSE	PUK	Fri, May 13, 2016	35.50	35.75	35.25	35.34
3992	NYSE	PUK	Thu, May 12, 2016	36.37	36.51	35.75	35.94
3991	NYSE	PUK	Wed, May 11, 2016	36.62	36.85	36.45	36.45
3990	NYSE	PUK	Tue, May 10, 2016	36.58	36.93	36.53	36.83
3989	NYSE	PUK	Mon, May 9, 2016	36.51	36.75	36.34	36.54
3988	NYSE	PUK	Fri, May 6, 2016	36.18	36.73	36.14	36.69
3987	NYSE	PUK	Thu, May 5, 2016	36.70	36.91	36.56	36.73
3986	NYSE	PUK	Wed, May 4, 2016	36.81	37.08	36.72	36.97
3985	NYSE	PUK	Tue, May 3, 2016	37.84	37.86	37.38	37.58
3984	NYSE	PUK	Mon, May 2, 2016	38.34	38.60	37.74	38.55
3983	NYSE	PUK	Fri, Apr 29, 2016	38.42	38.53	38.05	38.27
3982	NYSE	PUK	Thu, Apr 28, 2016	38.48	38.91	38.38	38.54
3981	NYSE	PUK	Wed, Apr 27, 2016	39.13	39.37	38.84	39.20
3980	NYSE	PUK	Tue, Apr 26, 2016	40.13	40.22	39.75	39.88
3979	NYSE	PUK	Mon, Apr 25, 2016	39.63	39.75	39.41	39.73
3978	NYSE	PUK	Fri, Apr 22, 2016	39.93	40.34	39.92	40.19
3977	NYSE	PUK	Thu, Apr 21, 2016	40.87	40.90	39.95	40.02
3976	NYSE	PUK	Wed, Apr 20, 2016	39.47	40.15	39.47	39.97
3975	NYSE	PUK	Tue, Apr 19, 2016	39.35	39.87	39.34	39.71
3974	NYSE	PUK	Mon, Apr 18, 2016	37.88	38.50	37.86	38.47
3973	NYSE	PUK	Fri, Apr 15, 2016	38.30	38.41	38.21	38.28
3972	NYSE	PUK	Thu, Apr 14, 2016	38.67	38.77	38.42	38.67
3971	NYSE	PUK	Wed, Apr 13, 2016	38.66	38.79	38.52	38.72
3970	NYSE	PUK	Tue, Apr 12, 2016	37.04	37.40	36.57	37.28
3969	NYSE	PUK	Mon, Apr 11, 2016	36.33	36.60	36.08	36.09
3968	NYSE	PUK	Fri, Apr 8, 2016	35.84	36.05	35.55	35.72
3967	NYSE	PUK	Thu, Apr 7, 2016	35.17	35.33	34.52	34.69
3966	NYSE	PUK	Wed, Apr 6, 2016	35.37	35.94	35.19	35.82
3965	NYSE	PUK	Tue, Apr 5, 2016	35.54	35.54	35.54	34.56
3964	NYSE	PUK	Mon, Apr 4, 2016	35.73	35.78	35.47	35.54
3963	NYSE	PUK	Fri, Apr 1, 2016	35.09	35.42	34.97	35.29
3962	NYSE	PUK	Thu, Mar 31, 2016	36.46	36.52	35.99	36.05
3961	NYSE	PUK	Wed, Mar 30, 2016	36.35	36.60	36.07	36.18
3960	NYSE	PUK	Tue, Mar 29, 2016	35.28	35.90	35.28	36.19
3959	NYSE	PUK	Mon, Mar 28, 2016	35.48	35.57	35.27	35.28
3958	NYSE	PUK	Thu, Mar 24, 2016	34.86	35.26	34.79	35.24
3957	NYSE	PUK	Wed, Mar 23, 2016	36.85	36.90	36.49	35.62
3956	NYSE	PUK	Tue, Mar 22, 2016	37.14	37.40	37.05	37.28
3955	NYSE	PUK	Mon, Mar 21, 2016	38.19	38.35	37.96	38.25
3954	NYSE	PUK	Fri, Mar 18, 2016	38.62	38.80	38.24	38.41
3953	NYSE	PUK	Thu, Mar 17, 2016	37.44	38.15	37.17	38.02
3952	NYSE	PUK	Wed, Mar 16, 2016	36.05	36.91	36.05	36.84
3951	NYSE	PUK	Tue, Mar 15, 2016	37.32	37.32	37.32	36.24
3950	NYSE	PUK	Mon, Mar 14, 2016	37.71	37.83	37.21	37.32
3949	NYSE	PUK	Fri, Mar 11, 2016	36.72	36.72	36.72	37.90
3948	NYSE	PUK	Thu, Mar 10, 2016	37.39	37.64	36.24	36.72
3947	NYSE	PUK	Wed, Mar 9, 2016	37.66	37.71	37.26	37.42
3946	NYSE	PUK	Tue, Mar 8, 2016	36.78	36.79	36.28	36.29
3945	NYSE	PUK	Mon, Mar 7, 2016	36.07	36.67	36.04	36.56
3944	NYSE	PUK	Fri, Mar 4, 2016	36.72	37.12	36.60	36.91
3943	NYSE	PUK	Thu, Mar 3, 2016	36.72	36.90	36.49	36.89
3942	NYSE	PUK	Wed, Mar 2, 2016	36.14	36.30	35.96	36.29
3941	NYSE	PUK	Tue, Mar 1, 2016	34.79	35.46	34.67	35.32
3940	NYSE	PUK	Mon, Feb 29, 2016	33.48	33.52	33.08	33.74
3939	NYSE	PUK	Fri, Feb 26, 2016	33.44	33.64	33.29	33.48
3938	NYSE	PUK	Thu, Feb 25, 2016	33.42	33.65	33.09	33.60
3937	NYSE	PUK	Wed, Feb 24, 2016	32.09	32.90	31.91	32.87
3936	NYSE	PUK	Tue, Feb 23, 2016	33.63	33.65	33.11	33.14
3935	NYSE	PUK	Mon, Feb 22, 2016	34.03	34.50	34.03	34.50
3934	NYSE	PUK	Fri, Feb 19, 2016	33.85	34.25	33.59	34.21
3933	NYSE	PUK	Thu, Feb 18, 2016	34.69	34.71	34.33	34.42
3932	NYSE	PUK	Wed, Feb 17, 2016	34.25	34.67	34.22	34.47
3931	NYSE	PUK	Tue, Feb 16, 2016	33.15	33.34	32.61	32.86
3930	NYSE	PUK	Fri, Feb 12, 2016	32.04	32.55	31.94	32.55
3929	NYSE	PUK	Thu, Feb 11, 2016	30.79	31.07	30.33	30.63
3928	NYSE	PUK	Wed, Feb 10, 2016	33.22	33.65	32.73	32.77
3927	NYSE	PUK	Tue, Feb 9, 2016	31.27	31.91	31.21	31.67
3926	NYSE	PUK	Mon, Feb 8, 2016	33.32	33.33	32.04	32.45
3925	NYSE	PUK	Fri, Feb 5, 2016	35.41	35.54	34.32	34.39
3924	NYSE	PUK	Thu, Feb 4, 2016	35.63	36.14	35.44	35.67
3923	NYSE	PUK	Wed, Feb 3, 2016	36.27	36.27	34.64	35.30
3922	NYSE	PUK	Tue, Feb 2, 2016	34.19	34.57	33.64	33.74
3921	NYSE	PUK	Mon, Feb 1, 2016	36.54	37.42	36.46	37.26
3920	NYSE	PUK	Fri, Jan 29, 2016	37.57	38.15	37.27	38.13
3919	NYSE	PUK	Thu, Jan 28, 2016	37.21	37.22	36.63	37.01
3918	NYSE	PUK	Wed, Jan 27, 2016	36.80	37.18	36.40	36.57
3917	NYSE	PUK	Tue, Jan 26, 2016	36.10	37.03	36.07	36.92
3916	NYSE	PUK	Mon, Jan 25, 2016	36.02	36.27	35.86	35.90
3915	NYSE	PUK	Fri, Jan 22, 2016	36.96	37.34	36.76	37.07
3914	NYSE	PUK	Thu, Jan 21, 2016	35.97	36.78	35.58	36.42
3913	NYSE	PUK	Wed, Jan 20, 2016	36.65	37.02	35.79	36.69
3912	NYSE	PUK	Tue, Jan 19, 2016	38.73	38.73	37.75	38.00
3911	NYSE	PUK	Fri, Jan 15, 2016	36.99	37.24	36.54	36.89
3910	NYSE	PUK	Thu, Jan 14, 2016	38.04	38.84	37.59	38.63
3909	NYSE	PUK	Wed, Jan 13, 2016	38.80	38.86	37.83	37.91
3908	NYSE	PUK	Tue, Jan 12, 2016	38.61	38.66	38.09	38.53
3907	NYSE	PUK	Mon, Jan 11, 2016	38.88	38.98	38.19	38.69
3906	NYSE	PUK	Fri, Jan 8, 2016	39.49	39.64	38.48	38.52
3905	NYSE	PUK	Thu, Jan 7, 2016	39.37	39.62	38.58	38.71
3904	NYSE	PUK	Wed, Jan 6, 2016	40.55	40.70	40.27	40.51
3903	NYSE	PUK	Tue, Jan 5, 2016	42.11	42.17	41.76	42.14
3902	NYSE	PUK	Mon, Jan 4, 2016	41.71	41.99	41.25	41.96
3901	NYSE	PUK	Thu, Dec 31, 2015	44.14	44.14	43.69	43.69
3900	NYSE	PUK	Wed, Dec 30, 2015	44.46	44.58	44.25	44.32
3899	NYSE	PUK	Tue, Dec 29, 2015	44.45	44.97	44.38	44.83
3898	NYSE	PUK	Mon, Dec 28, 2015	44.35	44.50	44.14	44.50
3897	NYSE	PUK	Thu, Dec 24, 2015	44.50	44.84	44.50	44.61
3896	NYSE	PUK	Wed, Dec 23, 2015	44.18	44.57	44.18	44.52
3895	NYSE	PUK	Tue, Dec 22, 2015	43.35	43.52	42.97	43.49
3894	NYSE	PUK	Mon, Dec 21, 2015	43.39	43.47	42.65	42.98
3893	NYSE	PUK	Fri, Dec 18, 2015	43.25	43.34	42.66	42.68
3892	NYSE	PUK	Thu, Dec 17, 2015	43.94	43.94	43.21	43.21
3891	NYSE	PUK	Wed, Dec 16, 2015	43.70	44.15	43.40	44.07
3890	NYSE	PUK	Tue, Dec 15, 2015	43.48	43.63	43.08	43.24
3889	NYSE	PUK	Mon, Dec 14, 2015	42.90	43.05	42.17	42.71
3888	NYSE	PUK	Fri, Dec 11, 2015	43.07	43.40	42.90	42.99
3887	NYSE	PUK	Thu, Dec 10, 2015	43.81	43.91	43.48	43.52
3886	NYSE	PUK	Wed, Dec 9, 2015	44.30	44.83	43.98	44.15
3885	NYSE	PUK	Tue, Dec 8, 2015	43.81	44.48	43.81	44.03
3884	NYSE	PUK	Mon, Dec 7, 2015	44.56	44.76	44.26	44.46
3883	NYSE	PUK	Fri, Dec 4, 2015	43.92	44.48	43.89	44.40
3882	NYSE	PUK	Thu, Dec 3, 2015	44.57	44.61	43.64	43.84
3881	NYSE	PUK	Wed, Dec 2, 2015	45.37	45.45	44.62	44.77
3880	NYSE	PUK	Tue, Dec 1, 2015	45.33	45.84	45.16	45.79
3879	NYSE	PUK	Mon, Nov 30, 2015	44.84	45.09	44.68	44.98
3878	NYSE	PUK	Fri, Nov 27, 2015	45.17	45.29	45.05	45.12
3877	NYSE	PUK	Wed, Nov 25, 2015	44.91	45.14	44.78	45.09
3876	NYSE	PUK	Tue, Nov 24, 2015	43.74	44.36	43.71	44.24
3875	NYSE	PUK	Mon, Nov 23, 2015	44.49	44.65	44.14	44.21
3874	NYSE	PUK	Fri, Nov 20, 2015	45.25	45.35	45.00	45.07
3873	NYSE	PUK	Thu, Nov 19, 2015	44.94	45.21	44.83	44.98
3872	NYSE	PUK	Wed, Nov 18, 2015	44.25	44.38	43.89	44.38
3871	NYSE	PUK	Tue, Nov 17, 2015	44.45	44.68	44.21	44.33
3870	NYSE	PUK	Mon, Nov 16, 2015	43.03	43.82	43.00	43.81
3869	NYSE	PUK	Fri, Nov 13, 2015	43.29	43.49	43.04	43.28
3868	NYSE	PUK	Thu, Nov 12, 2015	43.95	44.07	43.74	43.76
3867	NYSE	PUK	Wed, Nov 11, 2015	44.30	44.72	44.20	44.53
3866	NYSE	PUK	Tue, Nov 10, 2015	43.89	44.06	43.48	43.59
3865	NYSE	PUK	Mon, Nov 9, 2015	45.73	45.85	45.27	45.49
3864	NYSE	PUK	Fri, Nov 6, 2015	45.15	45.49	44.97	45.30
3863	NYSE	PUK	Thu, Nov 5, 2015	45.69	45.80	45.39	45.53
3862	NYSE	PUK	Wed, Nov 4, 2015	46.91	47.04	46.50	46.72
3861	NYSE	PUK	Tue, Nov 3, 2015	45.75	46.40	45.71	46.27
3860	NYSE	PUK	Mon, Nov 2, 2015	45.69	45.94	45.44	45.83
3859	NYSE	PUK	Fri, Oct 30, 2015	45.25	45.56	45.03	45.35
3858	NYSE	PUK	Thu, Oct 29, 2015	45.05	45.31	44.82	45.15
3857	NYSE	PUK	Wed, Oct 28, 2015	45.05	45.71	44.98	45.71
3856	NYSE	PUK	Tue, Oct 27, 2015	45.33	45.36	44.83	44.96
3855	NYSE	PUK	Mon, Oct 26, 2015	45.62	45.78	45.48	45.61
3854	NYSE	PUK	Fri, Oct 23, 2015	45.89	46.07	45.57	45.79
3853	NYSE	PUK	Thu, Oct 22, 2015	44.87	45.27	44.87	45.20
3852	NYSE	PUK	Wed, Oct 21, 2015	44.90	45.08	44.62	44.64
3851	NYSE	PUK	Tue, Oct 20, 2015	45.19	45.40	45.11	45.37
3850	NYSE	PUK	Mon, Oct 19, 2015	45.72	45.80	45.49	45.63
3849	NYSE	PUK	Fri, Oct 16, 2015	45.44	45.89	45.35	45.85
3848	NYSE	PUK	Thu, Oct 15, 2015	44.26	44.93	44.18	44.89
3847	NYSE	PUK	Wed, Oct 14, 2015	43.79	44.02	43.58	43.69
3846	NYSE	PUK	Tue, Oct 13, 2015	43.82	44.32	43.82	43.94
3845	NYSE	PUK	Mon, Oct 12, 2015	44.99	45.13	44.86	45.01
3844	NYSE	PUK	Fri, Oct 9, 2015	45.13	45.16	44.73	44.92
3843	NYSE	PUK	Thu, Oct 8, 2015	44.88	45.52	44.84	45.52
3842	NYSE	PUK	Wed, Oct 7, 2015	44.98	45.36	44.91	45.29
3841	NYSE	PUK	Tue, Oct 6, 2015	43.74	44.04	43.64	43.91
3840	NYSE	PUK	Mon, Oct 5, 2015	43.60	43.87	43.46	43.80
3839	NYSE	PUK	Fri, Oct 2, 2015	41.46	42.41	41.31	42.40
3838	NYSE	PUK	Thu, Oct 1, 2015	41.27	41.37	40.66	41.02
3837	NYSE	PUK	Wed, Sep 30, 2015	40.73	40.88	40.51	40.84
3836	NYSE	PUK	Tue, Sep 29, 2015	39.35	39.44	39.11	39.43
3835	NYSE	PUK	Mon, Sep 28, 2015	40.03	40.13	39.53	39.59
3834	NYSE	PUK	Fri, Sep 25, 2015	40.87	41.21	40.73	40.87
3833	NYSE	PUK	Thu, Sep 24, 2015	39.94	40.21	39.64	40.17
3832	NYSE	PUK	Wed, Sep 23, 2015	40.62	40.71	40.29	40.39
3831	NYSE	PUK	Tue, Sep 22, 2015	40.60	40.66	40.27	40.55
3830	NYSE	PUK	Mon, Sep 21, 2015	41.73	41.79	41.26	41.39
3829	NYSE	PUK	Fri, Sep 18, 2015	41.56	41.71	41.07	41.18
3828	NYSE	PUK	Thu, Sep 17, 2015	42.64	42.97	42.23	42.43
3827	NYSE	PUK	Wed, Sep 16, 2015	42.79	43.05	42.68	42.93
3826	NYSE	PUK	Tue, Sep 15, 2015	41.94	42.51	41.91	42.40
3825	NYSE	PUK	Mon, Sep 14, 2015	41.39	41.56	41.21	41.51
3824	NYSE	PUK	Fri, Sep 11, 2015	41.89	42.06	41.76	42.04
3823	NYSE	PUK	Thu, Sep 10, 2015	42.23	42.58	42.13	42.35
3822	NYSE	PUK	Wed, Sep 9, 2015	43.21	43.23	41.84	41.88
3821	NYSE	PUK	Tue, Sep 8, 2015	41.78	41.83	41.21	41.51
3820	NYSE	PUK	Fri, Sep 4, 2015	40.25	40.29	39.64	39.81
3819	NYSE	PUK	Thu, Sep 3, 2015	41.08	41.37	40.87	41.00
3818	NYSE	PUK	Wed, Sep 2, 2015	40.95	40.99	40.41	40.85
3817	NYSE	PUK	Tue, Sep 1, 2015	40.74	40.90	40.35	40.47
3816	NYSE	PUK	Mon, Aug 31, 2015	42.15	42.28	41.99	42.09
3815	NYSE	PUK	Fri, Aug 28, 2015	42.08	42.43	41.75	42.38
3814	NYSE	PUK	Thu, Aug 27, 2015	42.18	42.74	41.95	42.52
3813	NYSE	PUK	Wed, Aug 26, 2015	42.56	42.56	41.53	42.38
3812	NYSE	PUK	Tue, Aug 25, 2015	43.11	43.15	41.51	41.51
3811	NYSE	PUK	Mon, Aug 24, 2015	40.94	42.50	40.35	41.14
3810	NYSE	PUK	Fri, Aug 21, 2015	43.58	43.66	42.56	42.60
3809	NYSE	PUK	Thu, Aug 20, 2015	45.23	45.24	44.38	44.40
3808	NYSE	PUK	Wed, Aug 19, 2015	46.11	46.16	45.52	45.81
3807	NYSE	PUK	Tue, Aug 18, 2015	46.17	46.42	46.05	46.18
3806	NYSE	PUK	Mon, Aug 17, 2015	46.25	46.65	46.11	46.64
3805	NYSE	PUK	Fri, Aug 14, 2015	46.56	46.81	46.40	46.78
3804	NYSE	PUK	Thu, Aug 13, 2015	46.90	46.96	46.65	46.72
3803	NYSE	PUK	Wed, Aug 12, 2015	46.90	47.12	46.36	47.11
3802	NYSE	PUK	Tue, Aug 11, 2015	47.35	47.94	47.24	47.76
3801	NYSE	PUK	Mon, Aug 10, 2015	45.20	45.85	45.19	45.81
3800	NYSE	PUK	Fri, Aug 7, 2015	46.09	46.12	45.84	46.12
3799	NYSE	PUK	Thu, Aug 6, 2015	46.38	46.56	46.19	46.33
3798	NYSE	PUK	Wed, Aug 5, 2015	46.29	46.54	46.11	46.16
3797	NYSE	PUK	Tue, Aug 4, 2015	45.83	45.91	45.62	45.72
3796	NYSE	PUK	Mon, Aug 3, 2015	45.30	45.40	45.01	45.31
3795	NYSE	PUK	Fri, Jul 31, 2015	45.68	46.00	45.62	45.80
3794	NYSE	PUK	Thu, Jul 30, 2015	46.10	46.18	45.78	46.14
3793	NYSE	PUK	Wed, Jul 29, 2015	45.61	45.83	45.58	45.72
3792	NYSE	PUK	Tue, Jul 28, 2015	45.74	45.90	45.52	45.81
3791	NYSE	PUK	Mon, Jul 27, 2015	45.47	45.51	45.08	45.19
3790	NYSE	PUK	Fri, Jul 24, 2015	45.84	46.04	45.35	45.43
3789	NYSE	PUK	Thu, Jul 23, 2015	46.86	46.87	46.28	46.38
3788	NYSE	PUK	Wed, Jul 22, 2015	47.02	47.43	46.95	47.01
3787	NYSE	PUK	Tue, Jul 21, 2015	47.99	48.12	47.63	47.80
3786	NYSE	PUK	Mon, Jul 20, 2015	49.06	49.19	48.87	49.13
3785	NYSE	PUK	Fri, Jul 17, 2015	49.44	49.64	49.35	49.59
3784	NYSE	PUK	Thu, Jul 16, 2015	49.50	49.68	49.37	49.62
3783	NYSE	PUK	Wed, Jul 15, 2015	49.07	49.28	48.82	49.17
3782	NYSE	PUK	Tue, Jul 14, 2015	48.92	49.01	48.70	48.98
3781	NYSE	PUK	Mon, Jul 13, 2015	48.97	49.19	48.87	49.04
3780	NYSE	PUK	Fri, Jul 10, 2015	48.38	48.50	48.10	48.40
3779	NYSE	PUK	Thu, Jul 9, 2015	46.67	46.97	46.46	46.53
3778	NYSE	PUK	Wed, Jul 8, 2015	45.06	45.45	44.81	45.22
3777	NYSE	PUK	Tue, Jul 7, 2015	45.92	46.47	45.32	46.38
3776	NYSE	PUK	Mon, Jul 6, 2015	46.42	46.81	46.36	46.52
3775	NYSE	PUK	Thu, Jul 2, 2015	47.56	47.70	47.45	47.57
3774	NYSE	PUK	Wed, Jul 1, 2015	47.87	47.94	47.54	47.66
3773	NYSE	PUK	Tue, Jun 30, 2015	47.59	47.65	46.68	47.06
3772	NYSE	PUK	Mon, Jun 29, 2015	47.68	47.84	46.83	46.87
3771	NYSE	PUK	Fri, Jun 26, 2015	48.65	48.79	48.20	48.44
3770	NYSE	PUK	Thu, Jun 25, 2015	49.00	49.16	48.85	48.88
3769	NYSE	PUK	Wed, Jun 24, 2015	49.12	49.17	48.78	48.87
3768	NYSE	PUK	Tue, Jun 23, 2015	49.37	49.53	49.21	49.39
3767	NYSE	PUK	Mon, Jun 22, 2015	49.15	49.47	49.11	49.16
3766	NYSE	PUK	Fri, Jun 19, 2015	48.59	48.69	48.22	48.24
3765	NYSE	PUK	Thu, Jun 18, 2015	48.34	49.08	48.29	48.85
3764	NYSE	PUK	Wed, Jun 17, 2015	47.72	48.13	47.51	47.90
3763	NYSE	PUK	Tue, Jun 16, 2015	47.80	47.99	47.56	47.90
3762	NYSE	PUK	Mon, Jun 15, 2015	47.78	47.93	47.54	47.91
3761	NYSE	PUK	Fri, Jun 12, 2015	48.27	48.82	48.01	48.66
3760	NYSE	PUK	Thu, Jun 11, 2015	48.56	48.78	48.47	48.73
3759	NYSE	PUK	Wed, Jun 10, 2015	47.02	48.17	46.97	47.92
3758	NYSE	PUK	Tue, Jun 9, 2015	46.59	46.64	46.14	46.47
3757	NYSE	PUK	Mon, Jun 8, 2015	47.07	47.07	46.69	46.91
3756	NYSE	PUK	Fri, Jun 5, 2015	47.04	47.43	46.91	47.28
3755	NYSE	PUK	Thu, Jun 4, 2015	48.12	48.57	47.80	47.96
3754	NYSE	PUK	Wed, Jun 3, 2015	47.96	48.36	47.91	48.25
3753	NYSE	PUK	Tue, Jun 2, 2015	47.80	47.98	47.66	47.82
3752	NYSE	PUK	Mon, Jun 1, 2015	48.09	48.10	47.46	47.80
3751	NYSE	PUK	Fri, May 29, 2015	48.72	48.83	48.12	48.48
3750	NYSE	PUK	Thu, May 28, 2015	48.47	48.75	47.97	48.71
3749	NYSE	PUK	Wed, May 27, 2015	48.64	49.15	48.55	49.03
3748	NYSE	PUK	Tue, May 26, 2015	49.38	49.45	48.67	48.79
3747	NYSE	PUK	Fri, May 22, 2015	50.18	50.18	49.78	49.79
3746	NYSE	PUK	Thu, May 21, 2015	50.48	50.56	50.34	50.42
3745	NYSE	PUK	Wed, May 20, 2015	49.65	49.80	49.48	49.79
3744	NYSE	PUK	Tue, May 19, 2015	50.30	50.46	50.17	50.24
3743	NYSE	PUK	Mon, May 18, 2015	49.70	50.01	49.57	49.87
3742	NYSE	PUK	Fri, May 15, 2015	50.04	50.13	49.84	50.00
3741	NYSE	PUK	Thu, May 14, 2015	49.81	50.11	49.71	50.07
3740	NYSE	PUK	Wed, May 13, 2015	49.32	49.54	49.05	49.22
3739	NYSE	PUK	Tue, May 12, 2015	48.95	49.16	48.72	49.02
3738	NYSE	PUK	Mon, May 11, 2015	49.60	50.08	49.57	49.76
3737	NYSE	PUK	Fri, May 8, 2015	48.59	49.68	48.58	49.60
3736	NYSE	PUK	Thu, May 7, 2015	47.30	47.41	46.97	47.13
3735	NYSE	PUK	Wed, May 6, 2015	47.51	47.62	47.11	47.41
3734	NYSE	PUK	Tue, May 5, 2015	48.31	48.43	47.58	47.81
3733	NYSE	PUK	Mon, May 4, 2015	48.31	48.43	48.15	48.19
3732	NYSE	PUK	Fri, May 1, 2015	47.74	48.12	47.43	48.05
3731	NYSE	PUK	Thu, Apr 30, 2015	48.72	48.92	48.22	48.37
3730	NYSE	PUK	Wed, Apr 29, 2015	48.50	49.13	48.48	49.06
3729	NYSE	PUK	Tue, Apr 28, 2015	48.54	48.84	48.25	48.84
3728	NYSE	PUK	Mon, Apr 27, 2015	48.99	49.39	48.94	49.30
3727	NYSE	PUK	Fri, Apr 24, 2015	48.06	48.22	47.61	48.01
3726	NYSE	PUK	Thu, Apr 23, 2015	47.54	48.05	47.37	47.90
3725	NYSE	PUK	Wed, Apr 22, 2015	48.13	48.16	47.74	48.12
3724	NYSE	PUK	Tue, Apr 21, 2015	48.00	48.07	47.75	47.80
3723	NYSE	PUK	Mon, Apr 20, 2015	48.12	48.22	47.91	47.99
3722	NYSE	PUK	Fri, Apr 17, 2015	47.92	47.95	47.41	47.71
3721	NYSE	PUK	Thu, Apr 16, 2015	48.61	48.62	48.05	48.39
3720	NYSE	PUK	Wed, Apr 15, 2015	48.30	48.52	48.03	48.47
3719	NYSE	PUK	Tue, Apr 14, 2015	48.33	48.53	48.21	48.49
3718	NYSE	PUK	Mon, Apr 13, 2015	48.31	48.48	48.13	48.23
3717	NYSE	PUK	Fri, Apr 10, 2015	48.92	48.95	48.68	48.85
3716	NYSE	PUK	Thu, Apr 9, 2015	48.79	48.84	48.47	48.82
3715	NYSE	PUK	Wed, Apr 8, 2015	49.14	49.15	48.63	48.82
3714	NYSE	PUK	Tue, Apr 7, 2015	49.05	49.29	48.81	48.82
3713	NYSE	PUK	Mon, Apr 6, 2015	48.60	49.14	48.60	48.99
3712	NYSE	PUK	Thu, Apr 2, 2015	48.41	48.75	48.39	48.72
3711	NYSE	PUK	Wed, Apr 1, 2015	48.30	48.53	48.00	48.49
3710	NYSE	PUK	Tue, Mar 31, 2015	48.04	48.60	48.00	48.34
3709	NYSE	PUK	Mon, Mar 30, 2015	48.68	49.17	48.64	49.01
3708	NYSE	PUK	Fri, Mar 27, 2015	48.93	49.09	48.67	48.90
3707	NYSE	PUK	Thu, Mar 26, 2015	48.74	48.90	48.35	48.85
3706	NYSE	PUK	Wed, Mar 25, 2015	49.96	50.06	49.39	49.42
3705	NYSE	PUK	Tue, Mar 24, 2015	50.74	50.79	50.23	50.23
3704	NYSE	PUK	Mon, Mar 23, 2015	50.44	50.77	50.22	50.56
3703	NYSE	PUK	Fri, Mar 20, 2015	50.55	50.98	50.42	50.84
3702	NYSE	PUK	Thu, Mar 19, 2015	50.59	50.61	50.03	50.09
3701	NYSE	PUK	Wed, Mar 18, 2015	48.99	50.34	48.93	50.08
3700	NYSE	PUK	Tue, Mar 17, 2015	48.55	49.05	48.49	48.97
3699	NYSE	PUK	Mon, Mar 16, 2015	48.75	49.19	48.70	49.10
3698	NYSE	PUK	Fri, Mar 13, 2015	48.26	48.39	47.72	48.18
3697	NYSE	PUK	Thu, Mar 12, 2015	48.52	48.61	48.11	48.54
3696	NYSE	PUK	Wed, Mar 11, 2015	47.59	47.80	47.28	47.77
3695	NYSE	PUK	Tue, Mar 10, 2015	47.56	47.97	47.24	47.25
3694	NYSE	PUK	Mon, Mar 9, 2015	48.86	49.05	48.73	48.88
3693	NYSE	PUK	Fri, Mar 6, 2015	48.79	49.21	48.58	48.62
3692	NYSE	PUK	Thu, Mar 5, 2015	49.06	49.31	48.96	49.08
3691	NYSE	PUK	Wed, Mar 4, 2015	48.45	48.45	48.08	48.29
3690	NYSE	PUK	Tue, Mar 3, 2015	48.64	48.74	48.39	48.54
3689	NYSE	PUK	Mon, Mar 2, 2015	48.64	48.66	48.32	48.60
3688	NYSE	PUK	Fri, Feb 27, 2015	48.70	49.22	48.62	48.74
3687	NYSE	PUK	Thu, Feb 26, 2015	48.40	48.89	48.33	48.81
3686	NYSE	PUK	Wed, Feb 25, 2015	48.53	48.72	48.37	48.68
3685	NYSE	PUK	Tue, Feb 24, 2015	48.45	48.85	48.30	48.65
3684	NYSE	PUK	Mon, Feb 23, 2015	48.46	48.81	48.45	48.67
3683	NYSE	PUK	Fri, Feb 20, 2015	47.76	48.47	47.74	48.39
3682	NYSE	PUK	Thu, Feb 19, 2015	48.37	48.40	48.05	48.15
3681	NYSE	PUK	Wed, Feb 18, 2015	48.01	48.36	47.87	48.23
3680	NYSE	PUK	Tue, Feb 17, 2015	47.92	48.27	47.75	48.11
3679	NYSE	PUK	Fri, Feb 13, 2015	47.70	48.02	47.63	47.94
3678	NYSE	PUK	Thu, Feb 12, 2015	48.39	48.64	48.29	48.64
3677	NYSE	PUK	Wed, Feb 11, 2015	47.55	47.96	47.50	47.86
3676	NYSE	PUK	Tue, Feb 10, 2015	47.86	48.27	47.70	48.19
3675	NYSE	PUK	Mon, Feb 9, 2015	47.14	47.44	47.14	47.32
3674	NYSE	PUK	Fri, Feb 6, 2015	47.86	48.16	47.59	47.73
3673	NYSE	PUK	Thu, Feb 5, 2015	47.78	48.09	47.73	48.07
3672	NYSE	PUK	Wed, Feb 4, 2015	47.72	48.21	47.71	47.92
3671	NYSE	PUK	Tue, Feb 3, 2015	47.79	48.37	47.79	48.33
3670	NYSE	PUK	Mon, Feb 2, 2015	46.69	47.21	46.61	47.17
3669	NYSE	PUK	Fri, Jan 30, 2015	47.70	47.75	47.02	47.04
3668	NYSE	PUK	Thu, Jan 29, 2015	47.98	48.23	47.73	48.16
3667	NYSE	PUK	Wed, Jan 28, 2015	47.93	48.39	47.59	47.65
3666	NYSE	PUK	Tue, Jan 27, 2015	47.31	47.84	47.15	47.74
3665	NYSE	PUK	Mon, Jan 26, 2015	46.98	48.46	46.83	48.02
3664	NYSE	PUK	Fri, Jan 23, 2015	47.09	47.49	47.04	47.08
3663	NYSE	PUK	Thu, Jan 22, 2015	46.30	46.91	46.20	46.82
3662	NYSE	PUK	Wed, Jan 21, 2015	45.50	46.30	45.36	46.18
3661	NYSE	PUK	Tue, Jan 20, 2015	45.14	45.40	44.96	45.26
3660	NYSE	PUK	Fri, Jan 16, 2015	43.97	44.23	43.69	44.21
3659	NYSE	PUK	Thu, Jan 15, 2015	44.24	44.55	43.96	44.22
3658	NYSE	PUK	Wed, Jan 14, 2015	43.22	43.46	43.04	43.31
3657	NYSE	PUK	Tue, Jan 13, 2015	43.86	44.15	43.18	43.43
3656	NYSE	PUK	Mon, Jan 12, 2015	43.81	43.81	43.21	43.27
3655	NYSE	PUK	Fri, Jan 9, 2015	43.99	44.04	43.23	43.46
3654	NYSE	PUK	Thu, Jan 8, 2015	43.65	44.15	43.62	44.02
3653	NYSE	PUK	Wed, Jan 7, 2015	43.04	43.45	42.92	43.36
3652	NYSE	PUK	Tue, Jan 6, 2015	43.05	43.13	42.01	42.21
3651	NYSE	PUK	Mon, Jan 5, 2015	43.63	43.70	43.05	43.22
3650	NYSE	PUK	Fri, Jan 2, 2015	44.85	44.87	44.29	44.41
3649	NYSE	PUK	Wed, Dec 31, 2014	45.35	45.35	44.71	44.75
3648	NYSE	PUK	Tue, Dec 30, 2014	45.26	45.32	44.90	45.19
3647	NYSE	PUK	Mon, Dec 29, 2014	45.66	46.00	45.63	45.79
3646	NYSE	PUK	Fri, Dec 26, 2014	46.21	46.36	46.18	46.26
3645	NYSE	PUK	Wed, Dec 24, 2014	46.06	46.28	46.00	46.06
3644	NYSE	PUK	Tue, Dec 23, 2014	45.94	46.11	45.78	45.93
3643	NYSE	PUK	Mon, Dec 22, 2014	46.21	46.44	46.13	46.38
3642	NYSE	PUK	Fri, Dec 19, 2014	45.56	46.22	45.39	46.04
3641	NYSE	PUK	Thu, Dec 18, 2014	45.21	45.89	45.11	45.89
3640	NYSE	PUK	Wed, Dec 17, 2014	44.50	44.86	44.15	44.56
3639	NYSE	PUK	Tue, Dec 16, 2014	43.56	44.85	43.44	44.22
3638	NYSE	PUK	Mon, Dec 15, 2014	44.11	44.29	43.01	43.38
3637	NYSE	PUK	Fri, Dec 12, 2014	45.10	45.36	44.14	44.18
3636	NYSE	PUK	Thu, Dec 11, 2014	45.60	45.91	45.51	45.70
3635	NYSE	PUK	Wed, Dec 10, 2014	46.13	46.19	45.40	45.51
3634	NYSE	PUK	Tue, Dec 9, 2014	46.10	46.14	45.59	45.87
3633	NYSE	PUK	Mon, Dec 8, 2014	46.55	46.67	46.25	46.41
3632	NYSE	PUK	Fri, Dec 5, 2014	46.80	47.10	46.70	46.88
3631	NYSE	PUK	Thu, Dec 4, 2014	46.73	46.90	46.42	46.75
3630	NYSE	PUK	Wed, Dec 3, 2014	46.87	46.90	46.69	46.87
3629	NYSE	PUK	Tue, Dec 2, 2014	47.21	47.28	47.03	47.24
3628	NYSE	PUK	Mon, Dec 1, 2014	46.90	47.10	46.66	46.90
3627	NYSE	PUK	Fri, Nov 28, 2014	47.08	47.27	46.69	46.72
3626	NYSE	PUK	Wed, Nov 26, 2014	46.47	46.61	46.40	46.51
3625	NYSE	PUK	Tue, Nov 25, 2014	46.03	46.06	45.78	45.97
3624	NYSE	PUK	Mon, Nov 24, 2014	46.02	46.31	45.99	46.24
3623	NYSE	PUK	Fri, Nov 21, 2014	45.61	45.79	45.46	45.58
3622	NYSE	PUK	Thu, Nov 20, 2014	45.73	45.92	45.70	45.74
3621	NYSE	PUK	Wed, Nov 19, 2014	45.91	45.98	45.58	45.78
3620	NYSE	PUK	Tue, Nov 18, 2014	45.16	45.40	45.14	45.18
3619	NYSE	PUK	Mon, Nov 17, 2014	44.48	44.96	44.47	44.78
3618	NYSE	PUK	Fri, Nov 14, 2014	44.08	44.52	44.07	44.32
3617	NYSE	PUK	Thu, Nov 13, 2014	44.16	44.37	44.14	44.29
3616	NYSE	PUK	Wed, Nov 12, 2014	44.11	44.31	44.06	44.29
3615	NYSE	PUK	Tue, Nov 11, 2014	44.64	44.84	44.51	44.79
3614	NYSE	PUK	Mon, Nov 10, 2014	44.32	44.54	44.22	44.49
3613	NYSE	PUK	Fri, Nov 7, 2014	44.43	44.43	44.17	44.42
3612	NYSE	PUK	Thu, Nov 6, 2014	44.58	44.74	44.12	44.31
3611	NYSE	PUK	Wed, Nov 5, 2014	44.83	44.83	44.48	44.69
3610	NYSE	PUK	Tue, Nov 4, 2014	44.53	44.68	44.23	44.54
3609	NYSE	PUK	Mon, Nov 3, 2014	44.10	44.34	43.90	44.29
3608	NYSE	PUK	Fri, Oct 31, 2014	44.76	44.93	44.67	44.90
3607	NYSE	PUK	Thu, Oct 30, 2014	43.88	44.73	43.88	44.48
3606	NYSE	PUK	Wed, Oct 29, 2014	44.16	44.59	43.97	44.12
3605	NYSE	PUK	Tue, Oct 28, 2014	43.68	43.90	43.56	43.86
3604	NYSE	PUK	Mon, Oct 27, 2014	42.69	43.15	42.68	43.07
3603	NYSE	PUK	Fri, Oct 24, 2014	42.91	43.20	42.83	43.16
3602	NYSE	PUK	Thu, Oct 23, 2014	42.60	42.89	42.47	42.69
3601	NYSE	PUK	Wed, Oct 22, 2014	42.57	42.81	42.37	42.41
3600	NYSE	PUK	Tue, Oct 21, 2014	42.51	42.85	42.38	42.84
3599	NYSE	PUK	Mon, Oct 20, 2014	42.01	42.31	41.98	42.30
3598	NYSE	PUK	Fri, Oct 17, 2014	41.75	42.25	41.58	42.14
3597	NYSE	PUK	Thu, Oct 16, 2014	40.59	41.41	40.59	41.04
3596	NYSE	PUK	Wed, Oct 15, 2014	41.99	42.07	40.69	41.58
3595	NYSE	PUK	Tue, Oct 14, 2014	42.58	42.96	42.32	42.35
3594	NYSE	PUK	Mon, Oct 13, 2014	42.76	42.88	42.11	42.13
3593	NYSE	PUK	Fri, Oct 10, 2014	42.69	42.79	42.11	42.15
3592	NYSE	PUK	Thu, Oct 9, 2014	44.10	44.20	43.02	43.06
3591	NYSE	PUK	Wed, Oct 8, 2014	43.37	44.62	43.31	44.56
3590	NYSE	PUK	Tue, Oct 7, 2014	43.32	43.32	42.70	42.74
3589	NYSE	PUK	Mon, Oct 6, 2014	43.20	43.32	42.91	43.30
3588	NYSE	PUK	Fri, Oct 3, 2014	42.68	42.84	42.46	42.67
3587	NYSE	PUK	Thu, Oct 2, 2014	42.79	42.87	41.94	42.31
3586	NYSE	PUK	Wed, Oct 1, 2014	42.88	42.94	42.38	42.50
3585	NYSE	PUK	Tue, Sep 30, 2014	43.60	43.69	43.04	43.14
3584	NYSE	PUK	Mon, Sep 29, 2014	44.14	44.65	44.12	44.50
3583	NYSE	PUK	Fri, Sep 26, 2014	44.85	45.21	44.66	45.12
3582	NYSE	PUK	Thu, Sep 25, 2014	45.29	45.35	44.59	44.59
3581	NYSE	PUK	Wed, Sep 24, 2014	44.78	45.05	44.51	44.98
3580	NYSE	PUK	Tue, Sep 23, 2014	44.60	44.79	44.37	44.43
3579	NYSE	PUK	Mon, Sep 22, 2014	45.04	45.06	44.73	44.81
3578	NYSE	PUK	Fri, Sep 19, 2014	45.76	45.77	44.78	44.96
3577	NYSE	PUK	Thu, Sep 18, 2014	45.30	45.54	45.20	45.23
3576	NYSE	PUK	Wed, Sep 17, 2014	44.65	44.74	44.34	44.46
3575	NYSE	PUK	Tue, Sep 16, 2014	44.45	44.84	44.38	44.51
3574	NYSE	PUK	Mon, Sep 15, 2014	45.12	45.12	44.67	44.74
3573	NYSE	PUK	Fri, Sep 12, 2014	45.20	45.28	44.95	45.14
3572	NYSE	PUK	Thu, Sep 11, 2014	45.09	45.13	44.77	45.03
3571	NYSE	PUK	Wed, Sep 10, 2014	44.87	45.36	44.74	45.36
3570	NYSE	PUK	Tue, Sep 9, 2014	44.88	44.88	44.56	44.73
3569	NYSE	PUK	Mon, Sep 8, 2014	44.97	45.32	44.95	45.15
3568	NYSE	PUK	Fri, Sep 5, 2014	45.95	46.39	45.87	46.39
3567	NYSE	PUK	Thu, Sep 4, 2014	46.41	46.64	46.15	46.22
3566	NYSE	PUK	Wed, Sep 3, 2014	46.94	46.95	46.44	46.55
3565	NYSE	PUK	Tue, Sep 2, 2014	46.76	46.79	46.51	46.65
3564	NYSE	PUK	Fri, Aug 29, 2014	46.55	46.77	46.42	46.77
3563	NYSE	PUK	Thu, Aug 28, 2014	46.39	46.53	46.34	46.37
3562	NYSE	PUK	Wed, Aug 27, 2014	46.73	46.76	46.46	46.62
3561	NYSE	PUK	Tue, Aug 26, 2014	46.59	46.64	46.47	46.52
3560	NYSE	PUK	Mon, Aug 25, 2014	46.91	47.25	46.91	47.24
3559	NYSE	PUK	Fri, Aug 22, 2014	46.66	46.72	46.47	46.47
3558	NYSE	PUK	Thu, Aug 21, 2014	46.32	46.55	46.30	46.40
3557	NYSE	PUK	Wed, Aug 20, 2014	45.96	46.07	45.78	46.00
3556	NYSE	PUK	Tue, Aug 19, 2014	46.31	46.38	46.11	46.32
3555	NYSE	PUK	Mon, Aug 18, 2014	46.01	46.16	45.91	46.16
3554	NYSE	PUK	Fri, Aug 15, 2014	46.32	46.40	45.79	46.13
3553	NYSE	PUK	Thu, Aug 14, 2014	45.72	45.99	45.68	45.92
3552	NYSE	PUK	Wed, Aug 13, 2014	45.40	45.61	45.32	45.39
3551	NYSE	PUK	Tue, Aug 12, 2014	44.20	44.79	44.18	44.71
3550	NYSE	PUK	Mon, Aug 11, 2014	43.63	43.73	43.33	43.33
3549	NYSE	PUK	Fri, Aug 8, 2014	43.38	43.54	43.12	43.54
3548	NYSE	PUK	Thu, Aug 7, 2014	43.59	43.68	43.26	43.33
3547	NYSE	PUK	Wed, Aug 6, 2014	43.31	43.61	43.30	43.56
3546	NYSE	PUK	Tue, Aug 5, 2014	43.98	44.01	43.51	43.67
3545	NYSE	PUK	Mon, Aug 4, 2014	44.16	44.40	43.98	44.33
3544	NYSE	PUK	Fri, Aug 1, 2014	43.92	44.20	43.73	43.86
3543	NYSE	PUK	Thu, Jul 31, 2014	44.77	44.97	44.53	44.56
3542	NYSE	PUK	Wed, Jul 30, 2014	45.50	45.52	45.06	45.40
3541	NYSE	PUK	Tue, Jul 29, 2014	45.96	46.17	45.77	45.78
3540	NYSE	PUK	Mon, Jul 28, 2014	46.10	46.19	45.80	46.13
3539	NYSE	PUK	Fri, Jul 25, 2014	46.04	46.18	45.91	46.01
3538	NYSE	PUK	Thu, Jul 24, 2014	45.66	45.86	45.62	45.69
3537	NYSE	PUK	Wed, Jul 23, 2014	45.69	45.72	45.56	45.62
3536	NYSE	PUK	Tue, Jul 22, 2014	45.69	45.72	45.45	45.54
3535	NYSE	PUK	Mon, Jul 21, 2014	44.90	45.30	44.88	45.22
3534	NYSE	PUK	Fri, Jul 18, 2014	45.18	45.66	45.14	45.59
3533	NYSE	PUK	Thu, Jul 17, 2014	46.11	46.21	45.55	45.57
3532	NYSE	PUK	Wed, Jul 16, 2014	46.36	46.42	46.21	46.29
3531	NYSE	PUK	Tue, Jul 15, 2014	45.53	45.60	45.32	45.50
3530	NYSE	PUK	Mon, Jul 14, 2014	45.58	45.80	45.39	45.46
3529	NYSE	PUK	Fri, Jul 11, 2014	45.17	45.33	45.06	45.28
3528	NYSE	PUK	Thu, Jul 10, 2014	44.85	45.25	44.79	45.20
3527	NYSE	PUK	Wed, Jul 9, 2014	45.47	45.71	45.38	45.69
3526	NYSE	PUK	Tue, Jul 8, 2014	45.96	46.07	45.56	45.74
3525	NYSE	PUK	Mon, Jul 7, 2014	45.71	45.86	45.67	45.78
3524	NYSE	PUK	Thu, Jul 3, 2014	46.04	46.20	45.87	46.02
3523	NYSE	PUK	Wed, Jul 2, 2014	45.48	45.72	45.37	45.60
3522	NYSE	PUK	Tue, Jul 1, 2014	44.94	45.28	44.88	45.08
3521	NYSE	PUK	Mon, Jun 30, 2014	44.15	44.66	44.11	44.46
3520	NYSE	PUK	Fri, Jun 27, 2014	43.89	44.42	43.86	44.40
3519	NYSE	PUK	Thu, Jun 26, 2014	43.62	43.89	43.31	43.86
3518	NYSE	PUK	Wed, Jun 25, 2014	43.31	43.62	43.28	43.62
3517	NYSE	PUK	Tue, Jun 24, 2014	43.73	43.85	43.50	43.53
3516	NYSE	PUK	Mon, Jun 23, 2014	44.19	44.33	44.03	44.33
3515	NYSE	PUK	Fri, Jun 20, 2014	44.55	44.58	44.36	44.41
3514	NYSE	PUK	Thu, Jun 19, 2014	44.75	44.81	44.38	44.45
3513	NYSE	PUK	Wed, Jun 18, 2014	44.67	45.02	44.41	45.00
3512	NYSE	PUK	Tue, Jun 17, 2014	44.18	44.68	44.17	44.67
3511	NYSE	PUK	Mon, Jun 16, 2014	44.39	44.67	44.24	44.35
3510	NYSE	PUK	Fri, Jun 13, 2014	44.32	44.58	44.11	44.26
3509	NYSE	PUK	Thu, Jun 12, 2014	44.94	44.99	44.42	44.49
3508	NYSE	PUK	Wed, Jun 11, 2014	44.65	44.79	44.45	44.77
3507	NYSE	PUK	Tue, Jun 10, 2014	44.52	44.64	44.44	44.64
3506	NYSE	PUK	Mon, Jun 9, 2014	44.90	44.99	44.80	44.83
3505	NYSE	PUK	Fri, Jun 6, 2014	44.96	45.37	44.91	45.28
3504	NYSE	PUK	Thu, Jun 5, 2014	44.78	45.02	44.56	44.92
3503	NYSE	PUK	Wed, Jun 4, 2014	44.40	44.70	44.40	44.66
3502	NYSE	PUK	Tue, Jun 3, 2014	44.67	44.81	44.47	44.81
3501	NYSE	PUK	Mon, Jun 2, 2014	45.16	45.17	44.95	45.17
3500	NYSE	PUK	Fri, May 30, 2014	44.92	45.16	44.88	45.14
3499	NYSE	PUK	Thu, May 29, 2014	45.30	45.31	44.98	45.21
3498	NYSE	PUK	Wed, May 28, 2014	45.34	45.53	45.23	45.46
3497	NYSE	PUK	Tue, May 27, 2014	45.54	45.65	45.43	45.63
3496	NYSE	PUK	Fri, May 23, 2014	45.12	45.33	44.97	45.30
3495	NYSE	PUK	Thu, May 22, 2014	45.64	45.77	45.55	45.77
3494	NYSE	PUK	Wed, May 21, 2014	45.74	46.02	45.69	46.00
3493	NYSE	PUK	Tue, May 20, 2014	45.41	45.60	45.28	45.38
3492	NYSE	PUK	Mon, May 19, 2014	45.42	45.58	45.29	45.58
3491	NYSE	PUK	Fri, May 16, 2014	45.61	46.14	45.49	46.14
3490	NYSE	PUK	Thu, May 15, 2014	45.53	45.53	45.01	45.25
3489	NYSE	PUK	Wed, May 14, 2014	45.78	45.97	45.62	45.65
3488	NYSE	PUK	Tue, May 13, 2014	45.96	46.12	45.83	46.09
3487	NYSE	PUK	Mon, May 12, 2014	45.34	45.74	45.11	45.74
3486	NYSE	PUK	Fri, May 9, 2014	44.76	44.88	44.53	44.77
3485	NYSE	PUK	Thu, May 8, 2014	45.41	45.86	45.37	45.49
3484	NYSE	PUK	Wed, May 7, 2014	45.13	45.45	44.88	45.41
3483	NYSE	PUK	Tue, May 6, 2014	45.11	45.23	44.90	45.03
3482	NYSE	PUK	Mon, May 5, 2014	44.48	44.75	44.26	44.74
3481	NYSE	PUK	Fri, May 2, 2014	44.80	44.97	44.61	44.79
3480	NYSE	PUK	Thu, May 1, 2014	45.08	45.17	44.75	45.02
3479	NYSE	PUK	Wed, Apr 30, 2014	44.11	44.77	44.09	44.77
3478	NYSE	PUK	Tue, Apr 29, 2014	43.88	44.31	43.86	44.26
3477	NYSE	PUK	Mon, Apr 28, 2014	43.53	43.74	43.06	43.40
3476	NYSE	PUK	Fri, Apr 25, 2014	43.65	43.86	43.56	43.81
3475	NYSE	PUK	Thu, Apr 24, 2014	43.67	43.93	43.38	43.88
3474	NYSE	PUK	Wed, Apr 23, 2014	43.49	43.53	43.29	43.47
3473	NYSE	PUK	Tue, Apr 22, 2014	43.74	43.87	43.54	43.72
3472	NYSE	PUK	Mon, Apr 21, 2014	43.32	43.49	43.29	43.46
3471	NYSE	PUK	Thu, Apr 17, 2014	42.92	43.48	42.89	43.41
3470	NYSE	PUK	Wed, Apr 16, 2014	42.21	42.45	41.88	42.42
3469	NYSE	PUK	Tue, Apr 15, 2014	41.99	42.16	41.10	41.66
3468	NYSE	PUK	Mon, Apr 14, 2014	42.20	42.28	41.80	42.10
3467	NYSE	PUK	Fri, Apr 11, 2014	41.97	42.39	41.90	42.24
3466	NYSE	PUK	Thu, Apr 10, 2014	43.05	43.25	42.22	42.28
3465	NYSE	PUK	Wed, Apr 9, 2014	42.81	43.29	42.54	43.26
3464	NYSE	PUK	Tue, Apr 8, 2014	41.96	42.30	41.80	42.23
3463	NYSE	PUK	Mon, Apr 7, 2014	42.52	42.57	42.02	42.16
3462	NYSE	PUK	Fri, Apr 4, 2014	43.19	43.48	42.68	42.71
3461	NYSE	PUK	Thu, Apr 3, 2014	42.58	42.73	42.25	42.50
3460	NYSE	PUK	Wed, Apr 2, 2014	42.67	42.88	42.62	42.82
3459	NYSE	PUK	Tue, Apr 1, 2014	42.29	42.57	42.17	42.55
3458	NYSE	PUK	Mon, Mar 31, 2014	41.57	41.59	41.00	41.23
3457	NYSE	PUK	Fri, Mar 28, 2014	40.78	41.94	40.57	41.14
3456	NYSE	PUK	Thu, Mar 27, 2014	42.50	42.57	42.23	42.33
3455	NYSE	PUK	Wed, Mar 26, 2014	42.57	42.61	41.92	41.94
3454	NYSE	PUK	Tue, Mar 25, 2014	42.68	43.00	42.50	42.91
3453	NYSE	PUK	Mon, Mar 24, 2014	42.65	42.68	42.10	42.38
3452	NYSE	PUK	Fri, Mar 21, 2014	42.75	42.94	42.42	42.46
3451	NYSE	PUK	Thu, Mar 20, 2014	43.22	43.45	43.06	43.17
3450	NYSE	PUK	Wed, Mar 19, 2014	43.95	43.96	42.49	42.81
3449	NYSE	PUK	Tue, Mar 18, 2014	43.54	44.28	43.52	44.15
3448	NYSE	PUK	Mon, Mar 17, 2014	43.73	44.26	43.69	43.83
3447	NYSE	PUK	Fri, Mar 14, 2014	43.60	43.90	43.25	43.43
3446	NYSE	PUK	Thu, Mar 13, 2014	44.80	44.88	43.97	44.05
3445	NYSE	PUK	Wed, Mar 12, 2014	45.34	45.45	45.08	45.26
3444	NYSE	PUK	Tue, Mar 11, 2014	44.02	44.28	43.78	43.90
3443	NYSE	PUK	Mon, Mar 10, 2014	43.82	44.07	43.53	44.02
3442	NYSE	PUK	Fri, Mar 7, 2014	44.94	45.02	44.33	44.65
3441	NYSE	PUK	Thu, Mar 6, 2014	44.75	45.03	44.45	44.79
3440	NYSE	PUK	Wed, Mar 5, 2014	44.35	44.46	44.24	44.37
3439	NYSE	PUK	Tue, Mar 4, 2014	44.46	44.81	44.32	44.73
3438	NYSE	PUK	Mon, Mar 3, 2014	43.20	43.73	43.09	43.38
3437	NYSE	PUK	Fri, Feb 28, 2014	44.11	44.27	43.68	44.00
3436	NYSE	PUK	Thu, Feb 27, 2014	43.48	43.99	43.34	43.95
3435	NYSE	PUK	Wed, Feb 26, 2014	43.92	44.01	43.61	43.78
3434	NYSE	PUK	Tue, Feb 25, 2014	44.28	44.74	43.87	44.04
3433	NYSE	PUK	Mon, Feb 24, 2014	43.85	44.45	43.82	44.25
3432	NYSE	PUK	Fri, Feb 21, 2014	43.30	43.67	43.10	43.17
3431	NYSE	PUK	Thu, Feb 20, 2014	43.42	43.94	43.29	43.88
3430	NYSE	PUK	Wed, Feb 19, 2014	43.08	43.56	42.88	42.95
3429	NYSE	PUK	Tue, Feb 18, 2014	43.22	43.45	43.11	43.24
3428	NYSE	PUK	Fri, Feb 14, 2014	42.53	42.87	42.41	42.72
3427	NYSE	PUK	Thu, Feb 13, 2014	42.17	42.76	42.01	42.70
3426	NYSE	PUK	Wed, Feb 12, 2014	42.54	42.74	42.33	42.60
3425	NYSE	PUK	Tue, Feb 11, 2014	41.70	42.12	41.60	42.01
3424	NYSE	PUK	Mon, Feb 10, 2014	40.79	40.85	40.62	40.71
3423	NYSE	PUK	Fri, Feb 7, 2014	41.05	41.08	40.61	41.07
3422	NYSE	PUK	Thu, Feb 6, 2014	39.84	40.50	39.82	40.50
3421	NYSE	PUK	Wed, Feb 5, 2014	39.29	39.39	39.01	39.26
3420	NYSE	PUK	Tue, Feb 4, 2014	39.50	39.81	39.33	39.54
3419	NYSE	PUK	Mon, Feb 3, 2014	38.68	38.69	37.60	37.68
3418	NYSE	PUK	Fri, Jan 31, 2014	38.86	39.42	38.79	39.11
3417	NYSE	PUK	Thu, Jan 30, 2014	39.83	40.05	39.68	39.94
3416	NYSE	PUK	Wed, Jan 29, 2014	40.09	40.25	39.58	39.66
3415	NYSE	PUK	Tue, Jan 28, 2014	40.86	41.19	40.83	41.12
3414	NYSE	PUK	Mon, Jan 27, 2014	40.12	40.34	39.58	39.78
3413	NYSE	PUK	Fri, Jan 24, 2014	40.98	41.07	40.10	40.10
3412	NYSE	PUK	Thu, Jan 23, 2014	43.03	43.03	42.24	42.46
3411	NYSE	PUK	Wed, Jan 22, 2014	42.39	42.88	42.32	42.79
3410	NYSE	PUK	Tue, Jan 21, 2014	43.13	43.24	42.69	43.01
3409	NYSE	PUK	Fri, Jan 17, 2014	43.51	43.82	43.37	43.81
3408	NYSE	PUK	Thu, Jan 16, 2014	43.02	43.20	42.67	43.19
3407	NYSE	PUK	Wed, Jan 15, 2014	43.88	44.17	43.73	44.14
3406	NYSE	PUK	Tue, Jan 14, 2014	43.39	43.61	43.05	43.59
3405	NYSE	PUK	Mon, Jan 13, 2014	43.54	43.78	43.17	43.24
3404	NYSE	PUK	Fri, Jan 10, 2014	44.26	44.38	44.05	44.38
3403	NYSE	PUK	Thu, Jan 9, 2014	43.72	43.98	43.48	43.94
3402	NYSE	PUK	Wed, Jan 8, 2014	43.51	43.55	43.26	43.54
3401	NYSE	PUK	Tue, Jan 7, 2014	43.12	43.16	42.90	43.06
3400	NYSE	PUK	Mon, Jan 6, 2014	42.91	43.00	42.60	42.72
3399	NYSE	PUK	Fri, Jan 3, 2014	42.70	42.99	42.60	42.85
3398	NYSE	PUK	Thu, Jan 2, 2014	43.48	43.48	42.86	43.04
3397	NYSE	PUK	Tue, Dec 31, 2013	43.27	43.63	43.17	43.61
3396	NYSE	PUK	Mon, Dec 30, 2013	42.88	43.22	42.80	43.10
3395	NYSE	PUK	Fri, Dec 27, 2013	42.96	43.10	42.83	43.03
3394	NYSE	PUK	Thu, Dec 26, 2013	43.15	43.53	42.72	42.96
3393	NYSE	PUK	Tue, Dec 24, 2013	42.49	42.70	42.49	42.70
3392	NYSE	PUK	Mon, Dec 23, 2013	42.05	42.34	41.91	42.21
3391	NYSE	PUK	Fri, Dec 20, 2013	41.69	42.12	41.65	41.77
3390	NYSE	PUK	Thu, Dec 19, 2013	41.27	41.70	41.17	41.67
3389	NYSE	PUK	Wed, Dec 18, 2013	40.78	41.30	40.15	41.30
3388	NYSE	PUK	Tue, Dec 17, 2013	40.59	40.59	40.00	40.25
3387	NYSE	PUK	Mon, Dec 16, 2013	40.75	40.80	40.44	40.51
3386	NYSE	PUK	Fri, Dec 13, 2013	40.32	40.46	40.18	40.32
3385	NYSE	PUK	Thu, Dec 12, 2013	39.98	40.21	39.73	39.78
3384	NYSE	PUK	Wed, Dec 11, 2013	40.84	41.03	40.61	40.66
3383	NYSE	PUK	Tue, Dec 10, 2013	40.98	41.29	40.68	41.11
3382	NYSE	PUK	Mon, Dec 9, 2013	40.20	40.44	40.11	40.37
3381	NYSE	PUK	Fri, Dec 6, 2013	40.01	40.15	39.77	40.12
3380	NYSE	PUK	Thu, Dec 5, 2013	39.85	39.91	39.51	39.63
3379	NYSE	PUK	Wed, Dec 4, 2013	39.65	40.07	39.63	40.05
3378	NYSE	PUK	Tue, Dec 3, 2013	40.29	40.32	39.89	40.03
3377	NYSE	PUK	Mon, Dec 2, 2013	41.29	41.29	40.88	40.92
3376	NYSE	PUK	Fri, Nov 29, 2013	41.78	41.86	41.40	41.42
3375	NYSE	PUK	Wed, Nov 27, 2013	40.95	41.04	40.73	40.93
3374	NYSE	PUK	Tue, Nov 26, 2013	40.04	40.31	40.02	40.17
3373	NYSE	PUK	Mon, Nov 25, 2013	40.16	40.26	39.98	40.05
3372	NYSE	PUK	Fri, Nov 22, 2013	39.80	39.99	39.76	39.98
3371	NYSE	PUK	Thu, Nov 21, 2013	39.83	40.08	39.78	40.05
3370	NYSE	PUK	Wed, Nov 20, 2013	39.62	39.98	39.33	39.43
3369	NYSE	PUK	Tue, Nov 19, 2013	39.36	39.65	39.32	39.47
3368	NYSE	PUK	Mon, Nov 18, 2013	39.87	39.93	39.60	39.71
3367	NYSE	PUK	Fri, Nov 15, 2013	39.50	39.74	39.49	39.73
3366	NYSE	PUK	Thu, Nov 14, 2013	39.44	39.80	39.39	39.68
3365	NYSE	PUK	Wed, Nov 13, 2013	38.38	39.03	38.38	39.03
3364	NYSE	PUK	Tue, Nov 12, 2013	38.87	38.93	38.57	38.71
3363	NYSE	PUK	Mon, Nov 11, 2013	39.11	39.12	38.85	39.04
3362	NYSE	PUK	Fri, Nov 8, 2013	38.78	39.47	38.72	39.47
3361	NYSE	PUK	Thu, Nov 7, 2013	39.18	39.37	38.79	38.86
3360	NYSE	PUK	Wed, Nov 6, 2013	39.48	39.58	39.17	39.38
3359	NYSE	PUK	Tue, Nov 5, 2013	39.44	39.60	39.11	39.53
3358	NYSE	PUK	Mon, Nov 4, 2013	39.91	40.14	39.75	40.14
3357	NYSE	PUK	Fri, Nov 1, 2013	39.76	39.80	39.54	39.80
3356	NYSE	PUK	Thu, Oct 31, 2013	39.93	39.97	39.66	39.70
3355	NYSE	PUK	Wed, Oct 30, 2013	39.80	39.87	39.49	39.58
3354	NYSE	PUK	Tue, Oct 29, 2013	39.72	39.81	39.60	39.76
3353	NYSE	PUK	Mon, Oct 28, 2013	39.62	39.74	39.42	39.53
3352	NYSE	PUK	Fri, Oct 25, 2013	39.74	39.91	39.62	39.89
3351	NYSE	PUK	Thu, Oct 24, 2013	40.01	40.20	39.86	40.16
3350	NYSE	PUK	Wed, Oct 23, 2013	39.49	39.90	39.46	39.80
3349	NYSE	PUK	Tue, Oct 22, 2013	39.33	39.58	39.29	39.50
3348	NYSE	PUK	Mon, Oct 21, 2013	39.04	39.21	38.85	39.10
3347	NYSE	PUK	Fri, Oct 18, 2013	39.57	39.73	39.39	39.63
3346	NYSE	PUK	Thu, Oct 17, 2013	37.64	38.34	37.57	38.32
3345	NYSE	PUK	Wed, Oct 16, 2013	37.30	37.71	37.26	37.41
3344	NYSE	PUK	Tue, Oct 15, 2013	37.09	37.14	36.85	36.86
3343	NYSE	PUK	Mon, Oct 14, 2013	36.53	37.07	36.52	37.06
3342	NYSE	PUK	Fri, Oct 11, 2013	36.60	36.71	36.34	36.70
3341	NYSE	PUK	Thu, Oct 10, 2013	36.31	36.77	36.31	36.77
3340	NYSE	PUK	Wed, Oct 9, 2013	35.49	35.49	35.02	35.31
3339	NYSE	PUK	Tue, Oct 8, 2013	36.25	36.36	35.62	35.62
3338	NYSE	PUK	Mon, Oct 7, 2013	36.60	36.83	36.55	36.68
3337	NYSE	PUK	Fri, Oct 4, 2013	37.09	37.28	36.81	36.99
3336	NYSE	PUK	Thu, Oct 3, 2013	37.14	37.17	36.88	37.04
3335	NYSE	PUK	Wed, Oct 2, 2013	37.12	37.45	36.91	37.45
3334	NYSE	PUK	Tue, Oct 1, 2013	36.98	37.38	36.95	37.29
3333	NYSE	PUK	Mon, Sep 30, 2013	35.86	36.28	35.80	36.18
3332	NYSE	PUK	Fri, Sep 27, 2013	36.26	36.39	36.05	36.31
3331	NYSE	PUK	Thu, Sep 26, 2013	36.44	36.83	36.40	36.60
3330	NYSE	PUK	Wed, Sep 25, 2013	36.57	36.84	36.48	36.71
3329	NYSE	PUK	Tue, Sep 24, 2013	36.90	36.91	36.50	36.54
3328	NYSE	PUK	Mon, Sep 23, 2013	36.91	36.91	36.47	36.67
3327	NYSE	PUK	Fri, Sep 20, 2013	36.98	37.07	36.75	36.87
3326	NYSE	PUK	Thu, Sep 19, 2013	37.82	37.85	37.26	37.29
3325	NYSE	PUK	Wed, Sep 18, 2013	36.23	37.19	36.08	37.13
3324	NYSE	PUK	Tue, Sep 17, 2013	36.41	36.69	36.21	36.34
3323	NYSE	PUK	Mon, Sep 16, 2013	36.95	36.96	36.54	36.68
3322	NYSE	PUK	Fri, Sep 13, 2013	35.79	36.10	35.67	36.10
3321	NYSE	PUK	Thu, Sep 12, 2013	35.79	35.79	35.46	35.52
3320	NYSE	PUK	Wed, Sep 11, 2013	35.65	35.81	35.45	35.81
3319	NYSE	PUK	Tue, Sep 10, 2013	35.81	35.99	35.68	35.85
3318	NYSE	PUK	Mon, Sep 9, 2013	34.59	34.94	34.57	34.91
3317	NYSE	PUK	Fri, Sep 6, 2013	34.07	34.25	33.68	34.02
3316	NYSE	PUK	Thu, Sep 5, 2013	34.03	34.13	33.95	34.01
3315	NYSE	PUK	Wed, Sep 4, 2013	33.15	33.71	33.10	33.59
3314	NYSE	PUK	Tue, Sep 3, 2013	33.54	33.65	33.13	33.32
3313	NYSE	PUK	Fri, Aug 30, 2013	33.02	33.04	32.44	32.52
3312	NYSE	PUK	Thu, Aug 29, 2013	33.11	33.32	33.06	33.14
3311	NYSE	PUK	Wed, Aug 28, 2013	32.83	33.21	32.82	32.98
3310	NYSE	PUK	Tue, Aug 27, 2013	33.60	33.81	33.35	33.37
3309	NYSE	PUK	Mon, Aug 26, 2013	34.75	34.79	34.57	34.58
3308	NYSE	PUK	Fri, Aug 23, 2013	34.68	34.81	34.53	34.79
3307	NYSE	PUK	Thu, Aug 22, 2013	34.07	34.27	33.91	34.14
3306	NYSE	PUK	Wed, Aug 21, 2013	34.41	34.64	34.19	34.30
3305	NYSE	PUK	Tue, Aug 20, 2013	34.74	35.13	34.52	35.03
3304	NYSE	PUK	Mon, Aug 19, 2013	36.06	36.14	35.83	35.85
3303	NYSE	PUK	Fri, Aug 16, 2013	36.38	36.58	36.28	36.39
3302	NYSE	PUK	Thu, Aug 15, 2013	35.68	36.11	35.53	36.06
3301	NYSE	PUK	Wed, Aug 14, 2013	36.74	36.88	36.66	36.81
3300	NYSE	PUK	Tue, Aug 13, 2013	36.44	36.67	36.17	36.58
3299	NYSE	PUK	Mon, Aug 12, 2013	36.38	37.27	36.24	36.90
3298	NYSE	PUK	Fri, Aug 9, 2013	35.46	35.85	35.40	35.66
3297	NYSE	PUK	Thu, Aug 8, 2013	35.98	36.09	35.67	36.00
3296	NYSE	PUK	Wed, Aug 7, 2013	35.74	35.98	35.64	35.73
3295	NYSE	PUK	Tue, Aug 6, 2013	35.77	35.86	35.33	35.52
3294	NYSE	PUK	Mon, Aug 5, 2013	35.43	35.50	35.22	35.38
3293	NYSE	PUK	Fri, Aug 2, 2013	35.16	35.44	35.13	35.44
3292	NYSE	PUK	Thu, Aug 1, 2013	34.80	35.17	34.79	35.12
3291	NYSE	PUK	Wed, Jul 31, 2013	34.52	34.80	34.31	34.48
3290	NYSE	PUK	Tue, Jul 30, 2013	34.65	34.67	34.38	34.51
3289	NYSE	PUK	Mon, Jul 29, 2013	34.28	34.46	34.12	34.38
3288	NYSE	PUK	Fri, Jul 26, 2013	34.21	34.53	33.99	34.53
3287	NYSE	PUK	Thu, Jul 25, 2013	34.66	35.11	34.58	35.11
3286	NYSE	PUK	Wed, Jul 24, 2013	34.98	34.98	34.47	34.71
3285	NYSE	PUK	Tue, Jul 23, 2013	34.56	34.64	34.32	34.53
3284	NYSE	PUK	Mon, Jul 22, 2013	34.40	34.56	34.38	34.49
3283	NYSE	PUK	Fri, Jul 19, 2013	34.18	34.33	34.08	34.25
3282	NYSE	PUK	Thu, Jul 18, 2013	33.79	34.14	33.79	34.07
3281	NYSE	PUK	Wed, Jul 17, 2013	33.65	33.66	33.36	33.47
3280	NYSE	PUK	Tue, Jul 16, 2013	33.50	33.52	33.26	33.49
3279	NYSE	PUK	Mon, Jul 15, 2013	32.91	33.21	32.83	33.14
3278	NYSE	PUK	Fri, Jul 12, 2013	32.85	33.06	32.81	33.03
3277	NYSE	PUK	Thu, Jul 11, 2013	32.61	33.03	32.35	32.99
3276	NYSE	PUK	Wed, Jul 10, 2013	32.18	32.63	32.15	32.46
3275	NYSE	PUK	Tue, Jul 9, 2013	32.45	32.46	32.13	32.18
3274	NYSE	PUK	Mon, Jul 8, 2013	32.61	32.67	32.34	32.57
3273	NYSE	PUK	Fri, Jul 5, 2013	32.26	32.41	31.94	32.29
3272	NYSE	PUK	Wed, Jul 3, 2013	32.05	32.50	31.98	32.44
3271	NYSE	PUK	Tue, Jul 2, 2013	32.21	32.51	32.12	32.24
3270	NYSE	PUK	Mon, Jul 1, 2013	32.51	32.64	32.29	32.31
3269	NYSE	PUK	Fri, Jun 28, 2013	32.02	32.12	31.71	31.71
3268	NYSE	PUK	Thu, Jun 27, 2013	31.89	32.38	31.85	32.20
3267	NYSE	PUK	Wed, Jun 26, 2013	31.90	31.93	31.54	31.63
3266	NYSE	PUK	Tue, Jun 25, 2013	31.23	31.25	30.84	31.14
3265	NYSE	PUK	Mon, Jun 24, 2013	30.55	30.97	30.32	30.66
3264	NYSE	PUK	Fri, Jun 21, 2013	31.36	31.49	31.04	31.36
3263	NYSE	PUK	Thu, Jun 20, 2013	31.13	31.41	30.94	31.04
3262	NYSE	PUK	Wed, Jun 19, 2013	32.70	32.74	31.91	31.92
3261	NYSE	PUK	Tue, Jun 18, 2013	33.12	33.21	32.97	33.09
3260	NYSE	PUK	Mon, Jun 17, 2013	33.14	33.22	32.62	32.86
3259	NYSE	PUK	Fri, Jun 14, 2013	32.51	32.74	32.36	32.46
3258	NYSE	PUK	Thu, Jun 13, 2013	32.33	33.08	32.20	33.04
3257	NYSE	PUK	Wed, Jun 12, 2013	32.55	32.65	31.83	31.90
3256	NYSE	PUK	Tue, Jun 11, 2013	31.80	32.18	31.71	31.85
3255	NYSE	PUK	Mon, Jun 10, 2013	33.24	33.36	32.99	33.13
3254	NYSE	PUK	Fri, Jun 7, 2013	33.06	33.83	32.87	33.82
3253	NYSE	PUK	Thu, Jun 6, 2013	32.19	32.41	31.95	32.39
3252	NYSE	PUK	Wed, Jun 5, 2013	32.57	32.58	32.20	32.29
3251	NYSE	PUK	Tue, Jun 4, 2013	33.02	33.16	32.71	32.92
3250	NYSE	PUK	Mon, Jun 3, 2013	32.94	33.16	32.76	33.14
3249	NYSE	PUK	Fri, May 31, 2013	33.36	33.41	32.76	32.77
3248	NYSE	PUK	Thu, May 30, 2013	33.79	34.28	33.71	34.21
3247	NYSE	PUK	Wed, May 29, 2013	33.52	33.73	33.36	33.67
3246	NYSE	PUK	Tue, May 28, 2013	33.90	34.15	33.80	33.94
3245	NYSE	PUK	Fri, May 24, 2013	33.96	34.02	33.59	33.90
3244	NYSE	PUK	Thu, May 23, 2013	33.95	34.30	33.59	34.14
3243	NYSE	PUK	Wed, May 22, 2013	34.88	35.33	34.44	34.54
3242	NYSE	PUK	Tue, May 21, 2013	34.92	35.45	34.88	35.43
3241	NYSE	PUK	Mon, May 20, 2013	34.61	35.04	34.55	35.01
3240	NYSE	PUK	Fri, May 17, 2013	35.08	35.38	34.95	35.34
3239	NYSE	PUK	Thu, May 16, 2013	34.99	35.21	34.90	34.97
3238	NYSE	PUK	Wed, May 15, 2013	34.98	35.16	34.91	35.13
3237	NYSE	PUK	Tue, May 14, 2013	34.37	34.71	34.28	34.71
3236	NYSE	PUK	Mon, May 13, 2013	34.84	34.88	34.52	34.67
3235	NYSE	PUK	Fri, May 10, 2013	35.12	35.23	34.73	35.07
3234	NYSE	PUK	Thu, May 9, 2013	35.55	35.64	35.20	35.29
3233	NYSE	PUK	Wed, May 8, 2013	35.25	35.39	35.11	35.25
3232	NYSE	PUK	Tue, May 7, 2013	34.23	34.58	34.18	34.50
3231	NYSE	PUK	Mon, May 6, 2013	35.05	35.37	35.05	35.33
3230	NYSE	PUK	Fri, May 3, 2013	35.22	35.46	34.94	35.09
3229	NYSE	PUK	Thu, May 2, 2013	33.23	33.88	33.15	33.82
3228	NYSE	PUK	Wed, May 1, 2013	33.36	33.60	33.22	33.30
3227	NYSE	PUK	Tue, Apr 30, 2013	33.52	33.58	33.32	33.47
3226	NYSE	PUK	Mon, Apr 29, 2013	33.63	33.63	33.10	33.51
3225	NYSE	PUK	Fri, Apr 26, 2013	33.32	33.75	33.30	33.61
3224	NYSE	PUK	Thu, Apr 25, 2013	32.86	32.93	32.59	32.62
3223	NYSE	PUK	Wed, Apr 24, 2013	32.46	32.67	32.33	32.54
3222	NYSE	PUK	Tue, Apr 23, 2013	32.30	32.69	32.24	32.45
3221	NYSE	PUK	Mon, Apr 22, 2013	31.09	31.11	30.49	30.69
3220	NYSE	PUK	Fri, Apr 19, 2013	30.76	30.79	30.50	30.66
3219	NYSE	PUK	Thu, Apr 18, 2013	30.76	30.92	30.54	30.61
3218	NYSE	PUK	Wed, Apr 17, 2013	30.54	30.55	30.10	30.37
3217	NYSE	PUK	Tue, Apr 16, 2013	31.28	31.69	31.23	31.67
3216	NYSE	PUK	Mon, Apr 15, 2013	31.59	31.72	31.13	31.14
3215	NYSE	PUK	Fri, Apr 12, 2013	31.67	31.94	31.54	31.94
3214	NYSE	PUK	Thu, Apr 11, 2013	32.28	32.49	32.11	32.13
3213	NYSE	PUK	Wed, Apr 10, 2013	31.59	31.97	31.58	31.84
3212	NYSE	PUK	Tue, Apr 9, 2013	30.64	30.91	30.49	30.75
3211	NYSE	PUK	Mon, Apr 8, 2013	30.57	30.80	30.44	30.79
3210	NYSE	PUK	Fri, Apr 5, 2013	30.34	31.06	30.25	31.03
3209	NYSE	PUK	Thu, Apr 4, 2013	31.20	31.37	31.05	31.33
3208	NYSE	PUK	Wed, Apr 3, 2013	31.85	31.89	31.48	31.56
3207	NYSE	PUK	Tue, Apr 2, 2013	31.18	31.87	31.12	31.87
3206	NYSE	PUK	Mon, Apr 1, 2013	31.38	31.49	30.96	31.18
3205	NYSE	PUK	Thu, Mar 28, 2013	31.28	31.74	31.23	31.36
3204	NYSE	PUK	Wed, Mar 27, 2013	31.60	31.74	31.46	31.66
3203	NYSE	PUK	Tue, Mar 26, 2013	32.25	32.49	32.13	32.48
3202	NYSE	PUK	Mon, Mar 25, 2013	32.56	32.57	31.60	31.82
3201	NYSE	PUK	Fri, Mar 22, 2013	31.91	32.67	31.89	32.65
3200	NYSE	PUK	Thu, Mar 21, 2013	32.03	32.05	31.73	31.82
3199	NYSE	PUK	Wed, Mar 20, 2013	32.84	32.85	32.37	32.56
3198	NYSE	PUK	Tue, Mar 19, 2013	32.66	32.73	32.39	32.66
3197	NYSE	PUK	Mon, Mar 18, 2013	32.82	32.95	32.33	32.41
3196	NYSE	PUK	Fri, Mar 15, 2013	34.20	34.25	33.73	33.84
3195	NYSE	PUK	Thu, Mar 14, 2013	33.61	33.98	33.61	33.95
3194	NYSE	PUK	Wed, Mar 13, 2013	31.42	32.73	31.26	32.66
3193	NYSE	PUK	Tue, Mar 12, 2013	29.77	29.93	29.65	29.77
3192	NYSE	PUK	Mon, Mar 11, 2013	29.73	29.98	29.65	29.95
3191	NYSE	PUK	Fri, Mar 8, 2013	29.70	29.76	29.49	29.60
3190	NYSE	PUK	Thu, Mar 7, 2013	29.70	29.81	29.63	29.72
3189	NYSE	PUK	Wed, Mar 6, 2013	29.65	29.69	29.39	29.58
3188	NYSE	PUK	Tue, Mar 5, 2013	29.69	29.86	29.68	29.77
3187	NYSE	PUK	Mon, Mar 4, 2013	28.84	29.24	28.77	29.24
3186	NYSE	PUK	Fri, Mar 1, 2013	28.53	28.95	28.41	28.88
3185	NYSE	PUK	Thu, Feb 28, 2013	28.90	29.13	28.82	28.93
3184	NYSE	PUK	Wed, Feb 27, 2013	28.23	28.95	28.19	28.92
3183	NYSE	PUK	Tue, Feb 26, 2013	27.87	28.02	27.63	27.84
3182	NYSE	PUK	Mon, Feb 25, 2013	28.46	28.55	27.68	27.70
3181	NYSE	PUK	Fri, Feb 22, 2013	28.91	28.97	28.53	28.75
3180	NYSE	PUK	Thu, Feb 21, 2013	28.58	28.67	28.43	28.58
3179	NYSE	PUK	Wed, Feb 20, 2013	29.12	29.14	28.71	28.74
3178	NYSE	PUK	Tue, Feb 19, 2013	29.02	29.17	28.95	29.12
3177	NYSE	PUK	Fri, Feb 15, 2013	28.56	28.68	28.43	28.48
3176	NYSE	PUK	Thu, Feb 14, 2013	28.55	28.63	28.44	28.58
3175	NYSE	PUK	Wed, Feb 13, 2013	28.72	28.82	28.43	28.47
3174	NYSE	PUK	Tue, Feb 12, 2013	28.50	28.79	28.47	28.68
3173	NYSE	PUK	Mon, Feb 11, 2013	28.70	28.73	28.43	28.59
3172	NYSE	PUK	Fri, Feb 8, 2013	28.41	28.67	28.40	28.60
3171	NYSE	PUK	Thu, Feb 7, 2013	28.34	28.37	27.94	28.12
3170	NYSE	PUK	Wed, Feb 6, 2013	28.36	28.54	28.31	28.54
3169	NYSE	PUK	Tue, Feb 5, 2013	28.61	28.66	28.43	28.56
3168	NYSE	PUK	Mon, Feb 4, 2013	28.98	29.06	28.58	28.72
3167	NYSE	PUK	Fri, Feb 1, 2013	29.68	29.74	29.52	29.54
3166	NYSE	PUK	Thu, Jan 31, 2013	29.69	29.77	29.49	29.53
3165	NYSE	PUK	Wed, Jan 30, 2013	29.74	29.92	29.73	29.81
3164	NYSE	PUK	Tue, Jan 29, 2013	29.17	29.32	29.14	29.27
3163	NYSE	PUK	Mon, Jan 28, 2013	29.33	29.33	29.07	29.15
3162	NYSE	PUK	Fri, Jan 25, 2013	28.93	29.22	28.93	29.22
3161	NYSE	PUK	Thu, Jan 24, 2013	28.71	28.86	28.67	28.77
3160	NYSE	PUK	Wed, Jan 23, 2013	28.46	28.52	28.32	28.51
3159	NYSE	PUK	Tue, Jan 22, 2013	28.59	28.63	28.46	28.62
3158	NYSE	PUK	Fri, Jan 18, 2013	28.75	28.82	28.62	28.81
3157	NYSE	PUK	Thu, Jan 17, 2013	28.95	29.15	28.86	29.10
3156	NYSE	PUK	Wed, Jan 16, 2013	28.89	28.95	28.79	28.88
3155	NYSE	PUK	Tue, Jan 15, 2013	28.95	29.08	28.89	29.06
3154	NYSE	PUK	Mon, Jan 14, 2013	28.97	29.01	28.84	28.95
3153	NYSE	PUK	Fri, Jan 11, 2013	28.96	28.97	28.78	28.92
3152	NYSE	PUK	Thu, Jan 10, 2013	28.85	28.96	28.70	28.90
3151	NYSE	PUK	Wed, Jan 9, 2013	28.54	28.68	28.48	28.60
3150	NYSE	PUK	Tue, Jan 8, 2013	28.43	28.48	28.30	28.48
3149	NYSE	PUK	Mon, Jan 7, 2013	28.58	28.65	28.43	28.62
3148	NYSE	PUK	Fri, Jan 4, 2013	28.53	28.85	28.49	28.79
3147	NYSE	PUK	Thu, Jan 3, 2013	28.49	28.58	28.40	28.43
3146	NYSE	PUK	Wed, Jan 2, 2013	28.62	28.78	28.40	28.69
3145	NYSE	PUK	Mon, Dec 31, 2012	27.34	27.71	27.31	27.67
3144	NYSE	PUK	Fri, Dec 28, 2012	27.10	27.25	27.02	27.08
3143	NYSE	PUK	Thu, Dec 27, 2012	27.59	27.66	27.32	27.58
3142	NYSE	PUK	Wed, Dec 26, 2012	27.65	27.65	27.31	27.41
3141	NYSE	PUK	Mon, Dec 24, 2012	27.32	27.52	27.32	27.44
3140	NYSE	PUK	Fri, Dec 21, 2012	27.59	27.62	27.30	27.47
3139	NYSE	PUK	Thu, Dec 20, 2012	28.38	28.50	28.22	28.50
3138	NYSE	PUK	Wed, Dec 19, 2012	28.19	28.29	28.10	28.20
3137	NYSE	PUK	Tue, Dec 18, 2012	27.58	27.89	27.55	27.89
3136	NYSE	PUK	Mon, Dec 17, 2012	27.78	27.88	27.67	27.86
3135	NYSE	PUK	Fri, Dec 14, 2012	27.61	27.82	27.48	27.69
3134	NYSE	PUK	Thu, Dec 13, 2012	28.24	28.29	28.05	28.07
3133	NYSE	PUK	Wed, Dec 12, 2012	28.44	28.56	28.29	28.31
3132	NYSE	PUK	Tue, Dec 11, 2012	28.54	28.60	28.39	28.47
3131	NYSE	PUK	Mon, Dec 10, 2012	28.45	28.52	28.32	28.52
3130	NYSE	PUK	Fri, Dec 7, 2012	28.25	28.39	28.15	28.38
3129	NYSE	PUK	Thu, Dec 6, 2012	28.39	28.43	28.24	28.41
3128	NYSE	PUK	Wed, Dec 5, 2012	28.14	28.38	28.03	28.29
3127	NYSE	PUK	Tue, Dec 4, 2012	28.19	28.32	28.15	28.23
3126	NYSE	PUK	Mon, Dec 3, 2012	28.22	28.28	28.05	28.08
3125	NYSE	PUK	Fri, Nov 30, 2012	28.22	28.40	28.12	28.28
3124	NYSE	PUK	Thu, Nov 29, 2012	27.94	28.15	27.91	28.12
3123	NYSE	PUK	Wed, Nov 28, 2012	27.23	27.82	27.13	27.80
3122	NYSE	PUK	Tue, Nov 27, 2012	27.52	27.63	27.35	27.36
3121	NYSE	PUK	Mon, Nov 26, 2012	27.50	27.76	27.36	27.71
3120	NYSE	PUK	Fri, Nov 23, 2012	27.49	27.80	27.46	27.80
3119	NYSE	PUK	Wed, Nov 21, 2012	27.31	27.35	27.17	27.33
3118	NYSE	PUK	Tue, Nov 20, 2012	27.27	27.49	27.23	27.49
3117	NYSE	PUK	Mon, Nov 19, 2012	26.67	26.94	26.67	26.94
3116	NYSE	PUK	Fri, Nov 16, 2012	26.20	26.22	25.83	26.11
3115	NYSE	PUK	Thu, Nov 15, 2012	26.23	26.34	26.06	26.22
3114	NYSE	PUK	Wed, Nov 14, 2012	26.90	26.96	26.40	26.47
3113	NYSE	PUK	Tue, Nov 13, 2012	26.16	26.67	26.14	26.36
3112	NYSE	PUK	Mon, Nov 12, 2012	26.18	26.28	26.10	26.19
3111	NYSE	PUK	Fri, Nov 9, 2012	25.90	26.27	25.90	26.04
3110	NYSE	PUK	Thu, Nov 8, 2012	26.48	26.66	26.28	26.28
3109	NYSE	PUK	Wed, Nov 7, 2012	26.56	26.61	26.30	26.44
3108	NYSE	PUK	Tue, Nov 6, 2012	26.81	27.11	26.81	27.07
3107	NYSE	PUK	Mon, Nov 5, 2012	26.55	26.70	26.48	26.65
3106	NYSE	PUK	Fri, Nov 2, 2012	26.83	26.85	26.48	26.51
3105	NYSE	PUK	Thu, Nov 1, 2012	26.65	26.71	26.57	26.67
3104	NYSE	PUK	Wed, Oct 31, 2012	26.57	26.67	26.43	26.63
3103	NYSE	PUK	Fri, Oct 26, 2012	26.26	26.38	26.03	26.18
3102	NYSE	PUK	Thu, Oct 25, 2012	26.83	26.89	26.58	26.77
3101	NYSE	PUK	Wed, Oct 24, 2012	26.24	26.27	26.05	26.11
3100	NYSE	PUK	Tue, Oct 23, 2012	26.24	26.27	26.02	26.13
3099	NYSE	PUK	Mon, Oct 22, 2012	26.85	26.89	26.52	26.74
3098	NYSE	PUK	Fri, Oct 19, 2012	26.86	26.87	26.55	26.61
3097	NYSE	PUK	Thu, Oct 18, 2012	27.03	27.16	26.76	26.91
3096	NYSE	PUK	Wed, Oct 17, 2012	26.92	27.18	26.90	27.17
3095	NYSE	PUK	Tue, Oct 16, 2012	27.15	27.27	27.09	27.19
3094	NYSE	PUK	Mon, Oct 15, 2012	26.46	26.57	26.23	26.54
3093	NYSE	PUK	Fri, Oct 12, 2012	26.52	26.61	26.37	26.57
3092	NYSE	PUK	Thu, Oct 11, 2012	26.25	26.43	26.13	26.23
3091	NYSE	PUK	Wed, Oct 10, 2012	25.81	25.92	25.62	25.68
3090	NYSE	PUK	Tue, Oct 9, 2012	26.00	26.10	25.87	25.88
3089	NYSE	PUK	Mon, Oct 8, 2012	26.14	26.20	26.05	26.13
3088	NYSE	PUK	Fri, Oct 5, 2012	26.49	26.76	26.37	26.41
3087	NYSE	PUK	Thu, Oct 4, 2012	26.05	26.30	26.04	26.29
3086	NYSE	PUK	Wed, Oct 3, 2012	25.71	25.84	25.50	25.69
3085	NYSE	PUK	Tue, Oct 2, 2012	25.73	25.82	25.58	25.65
3084	NYSE	PUK	Mon, Oct 1, 2012	25.47	25.78	25.45	25.49
3083	NYSE	PUK	Fri, Sep 28, 2012	25.46	25.48	25.06	25.20
3082	NYSE	PUK	Thu, Sep 27, 2012	25.45	25.68	25.27	25.64
3081	NYSE	PUK	Wed, Sep 26, 2012	25.35	25.42	25.04	25.33
3080	NYSE	PUK	Tue, Sep 25, 2012	26.07	26.07	25.55	25.55
3079	NYSE	PUK	Mon, Sep 24, 2012	25.65	25.99	25.58	25.89
3078	NYSE	PUK	Fri, Sep 21, 2012	26.06	26.06	25.89	25.90
3077	NYSE	PUK	Thu, Sep 20, 2012	25.71	25.90	25.51	25.86
3076	NYSE	PUK	Wed, Sep 19, 2012	25.76	26.02	25.63	25.97
3075	NYSE	PUK	Tue, Sep 18, 2012	25.76	25.96	25.73	25.91
3074	NYSE	PUK	Mon, Sep 17, 2012	26.49	26.56	26.30	26.38
3073	NYSE	PUK	Fri, Sep 14, 2012	26.76	26.95	26.74	26.78
3072	NYSE	PUK	Thu, Sep 13, 2012	26.07	26.64	25.90	26.58
3071	NYSE	PUK	Wed, Sep 12, 2012	25.74	25.94	25.60	25.69
3070	NYSE	PUK	Tue, Sep 11, 2012	25.28	25.55	25.26	25.52
3069	NYSE	PUK	Mon, Sep 10, 2012	25.32	25.37	25.21	25.23
3068	NYSE	PUK	Fri, Sep 7, 2012	25.44	25.55	25.36	25.46
3067	NYSE	PUK	Thu, Sep 6, 2012	24.65	25.17	24.65	25.14
3066	NYSE	PUK	Wed, Sep 5, 2012	24.11	24.27	24.00	24.14
3065	NYSE	PUK	Tue, Sep 4, 2012	23.86	23.96	23.68	23.82
3064	NYSE	PUK	Fri, Aug 31, 2012	24.23	24.35	24.04	24.23
3063	NYSE	PUK	Thu, Aug 30, 2012	24.13	24.22	23.93	24.05
3062	NYSE	PUK	Wed, Aug 29, 2012	24.10	24.19	24.00	24.08
3061	NYSE	PUK	Tue, Aug 28, 2012	24.03	24.19	24.01	24.11
3060	NYSE	PUK	Mon, Aug 27, 2012	24.23	24.29	24.08	24.16
3059	NYSE	PUK	Fri, Aug 24, 2012	24.09	24.25	24.00	24.13
3058	NYSE	PUK	Thu, Aug 23, 2012	24.34	24.35	24.04	24.09
3057	NYSE	PUK	Wed, Aug 22, 2012	24.33	24.43	24.13	24.39
3056	NYSE	PUK	Tue, Aug 21, 2012	24.78	24.98	24.67	24.76
3055	NYSE	PUK	Mon, Aug 20, 2012	24.76	24.81	24.54	24.71
3054	NYSE	PUK	Fri, Aug 17, 2012	24.82	24.91	24.70	24.91
3053	NYSE	PUK	Thu, Aug 16, 2012	24.53	24.90	24.43	24.75
3052	NYSE	PUK	Wed, Aug 15, 2012	24.94	25.10	24.93	25.03
3051	NYSE	PUK	Tue, Aug 14, 2012	24.96	25.04	24.85	24.94
3050	NYSE	PUK	Mon, Aug 13, 2012	24.51	24.55	24.35	24.48
3049	NYSE	PUK	Fri, Aug 10, 2012	24.32	24.68	24.23	24.64
3048	NYSE	PUK	Thu, Aug 9, 2012	24.39	24.53	24.22	24.35
3047	NYSE	PUK	Wed, Aug 8, 2012	24.11	24.44	24.04	24.33
3046	NYSE	PUK	Tue, Aug 7, 2012	23.99	24.13	23.93	23.99
3045	NYSE	PUK	Mon, Aug 6, 2012	23.91	24.00	23.82	23.84
3044	NYSE	PUK	Fri, Aug 3, 2012	23.54	23.98	23.50	23.91
3043	NYSE	PUK	Thu, Aug 2, 2012	22.46	22.73	22.17	22.37
3042	NYSE	PUK	Wed, Aug 1, 2012	23.48	23.54	23.24	23.24
3041	NYSE	PUK	Tue, Jul 31, 2012	23.36	23.41	23.05	23.05
3040	NYSE	PUK	Mon, Jul 30, 2012	23.44	23.66	23.40	23.59
3039	NYSE	PUK	Fri, Jul 27, 2012	23.07	23.72	23.05	23.61
3038	NYSE	PUK	Thu, Jul 26, 2012	22.71	22.81	22.61	22.75
3037	NYSE	PUK	Wed, Jul 25, 2012	22.20	22.22	21.94	22.03
3036	NYSE	PUK	Tue, Jul 24, 2012	22.12	22.15	21.75	21.98
3035	NYSE	PUK	Mon, Jul 23, 2012	22.06	22.20	21.91	22.15
3034	NYSE	PUK	Fri, Jul 20, 2012	23.06	23.13	22.87	22.91
3033	NYSE	PUK	Thu, Jul 19, 2012	23.35	23.48	23.29	23.40
3032	NYSE	PUK	Wed, Jul 18, 2012	22.96	23.22	22.93	23.16
3031	NYSE	PUK	Tue, Jul 17, 2012	22.98	23.02	22.62	23.00
3030	NYSE	PUK	Mon, Jul 16, 2012	23.00	23.09	22.81	23.01
3029	NYSE	PUK	Fri, Jul 13, 2012	22.41	22.95	22.41	22.94
3028	NYSE	PUK	Thu, Jul 12, 2012	22.10	22.22	21.96	22.17
3027	NYSE	PUK	Wed, Jul 11, 2012	22.52	22.57	22.28	22.46
3026	NYSE	PUK	Tue, Jul 10, 2012	22.57	22.65	22.40	22.50
3025	NYSE	PUK	Mon, Jul 9, 2012	21.89	22.11	21.80	22.11
3024	NYSE	PUK	Fri, Jul 6, 2012	21.95	22.06	21.86	22.02
3023	NYSE	PUK	Thu, Jul 5, 2012	22.17	22.42	22.05	22.24
3022	NYSE	PUK	Tue, Jul 3, 2012	22.90	23.00	22.79	22.90
3021	NYSE	PUK	Mon, Jul 2, 2012	22.87	23.04	22.66	23.04
3020	NYSE	PUK	Fri, Jun 29, 2012	22.37	22.53	22.30	22.48
3019	NYSE	PUK	Thu, Jun 28, 2012	21.43	21.89	21.40	21.86
3018	NYSE	PUK	Wed, Jun 27, 2012	21.71	21.90	21.59	21.88
3017	NYSE	PUK	Tue, Jun 26, 2012	21.60	21.73	21.40	21.68
3016	NYSE	PUK	Mon, Jun 25, 2012	21.63	21.63	21.35	21.39
3015	NYSE	PUK	Fri, Jun 22, 2012	22.27	22.29	21.87	22.03
3014	NYSE	PUK	Thu, Jun 21, 2012	22.74	22.80	22.08	22.11
3013	NYSE	PUK	Wed, Jun 20, 2012	22.67	22.73	22.26	22.51
3012	NYSE	PUK	Tue, Jun 19, 2012	21.86	22.37	21.86	22.24
3011	NYSE	PUK	Mon, Jun 18, 2012	21.42	21.57	21.32	21.42
3010	NYSE	PUK	Fri, Jun 15, 2012	21.54	21.66	21.42	21.62
3009	NYSE	PUK	Thu, Jun 14, 2012	21.23	21.51	21.13	21.40
3008	NYSE	PUK	Wed, Jun 13, 2012	21.15	21.35	21.00	21.07
3007	NYSE	PUK	Tue, Jun 12, 2012	21.05	21.32	20.83	21.32
3006	NYSE	PUK	Mon, Jun 11, 2012	21.32	21.33	20.84	20.86
3005	NYSE	PUK	Fri, Jun 8, 2012	20.73	21.06	20.62	21.05
3004	NYSE	PUK	Thu, Jun 7, 2012	21.44	21.47	20.95	21.01
3003	NYSE	PUK	Wed, Jun 6, 2012	20.31	20.79	20.31	20.78
3002	NYSE	PUK	Tue, Jun 5, 2012	19.73	20.15	19.70	20.14
3001	NYSE	PUK	Mon, Jun 4, 2012	19.77	19.88	19.54	19.74
3000	NYSE	PUK	Fri, Jun 1, 2012	19.80	19.96	19.59	19.63
2999	NYSE	PUK	Thu, May 31, 2012	20.32	20.48	19.93	20.36
2998	NYSE	PUK	Wed, May 30, 2012	20.42	20.42	20.11	20.12
2997	NYSE	PUK	Tue, May 29, 2012	21.02	21.08	20.84	21.03
2996	NYSE	PUK	Fri, May 25, 2012	20.66	20.79	20.56	20.66
2995	NYSE	PUK	Thu, May 24, 2012	20.88	21.00	20.66	20.89
2994	NYSE	PUK	Wed, May 23, 2012	20.47	20.51	20.10	20.51
2993	NYSE	PUK	Tue, May 22, 2012	20.91	21.23	20.86	20.97
2992	NYSE	PUK	Mon, May 21, 2012	20.45	20.81	20.38	20.81
2991	NYSE	PUK	Fri, May 18, 2012	20.61	20.65	20.22	20.25
2990	NYSE	PUK	Thu, May 17, 2012	21.07	21.13	20.75	20.75
2989	NYSE	PUK	Wed, May 16, 2012	21.73	21.83	21.35	21.35
2988	NYSE	PUK	Tue, May 15, 2012	22.04	22.15	21.83	21.84
2987	NYSE	PUK	Mon, May 14, 2012	22.15	22.40	22.07	22.15
2986	NYSE	PUK	Fri, May 11, 2012	22.27	22.69	22.23	22.41
2985	NYSE	PUK	Thu, May 10, 2012	22.54	22.68	22.47	22.58
2984	NYSE	PUK	Wed, May 9, 2012	21.70	22.28	21.64	22.14
2983	NYSE	PUK	Tue, May 8, 2012	22.48	22.54	22.13	22.46
2982	NYSE	PUK	Mon, May 7, 2012	22.71	23.06	22.71	23.01
2981	NYSE	PUK	Fri, May 4, 2012	22.94	23.00	22.70	22.75
2980	NYSE	PUK	Thu, May 3, 2012	23.67	23.69	23.22	23.31
2979	NYSE	PUK	Wed, May 2, 2012	23.65	23.87	23.48	23.81
2978	NYSE	PUK	Tue, May 1, 2012	23.69	23.92	23.63	23.81
2977	NYSE	PUK	Mon, Apr 30, 2012	23.80	23.89	23.57	23.75
2976	NYSE	PUK	Fri, Apr 27, 2012	23.99	24.04	23.78	23.93
2975	NYSE	PUK	Thu, Apr 26, 2012	23.13	23.58	23.09	23.52
2974	NYSE	PUK	Wed, Apr 25, 2012	23.43	23.67	23.30	23.63
2973	NYSE	PUK	Tue, Apr 24, 2012	22.93	23.08	22.85	23.00
2972	NYSE	PUK	Mon, Apr 23, 2012	22.73	22.81	22.48	22.71
2971	NYSE	PUK	Fri, Apr 20, 2012	23.64	23.79	23.42	23.50
2970	NYSE	PUK	Thu, Apr 19, 2012	23.41	23.67	23.19	23.40
2969	NYSE	PUK	Wed, Apr 18, 2012	22.95	23.13	22.88	22.96
2968	NYSE	PUK	Tue, Apr 17, 2012	22.77	23.07	22.72	22.99
2967	NYSE	PUK	Mon, Apr 16, 2012	22.30	22.42	22.06	22.31
2966	NYSE	PUK	Fri, Apr 13, 2012	22.78	22.78	22.25	22.25
2965	NYSE	PUK	Thu, Apr 12, 2012	22.41	22.92	22.39	22.88
2964	NYSE	PUK	Wed, Apr 11, 2012	22.31	22.39	22.20	22.27
2963	NYSE	PUK	Tue, Apr 10, 2012	22.31	22.38	21.71	21.76
2962	NYSE	PUK	Mon, Apr 9, 2012	22.22	22.40	22.02	22.30
2961	NYSE	PUK	Thu, Apr 5, 2012	22.49	22.70	22.43	22.56
2960	NYSE	PUK	Wed, Apr 4, 2012	22.84	22.98	22.55	22.81
2959	NYSE	PUK	Tue, Apr 3, 2012	23.52	23.59	22.92	23.14
2958	NYSE	PUK	Mon, Apr 2, 2012	23.21	23.86	23.16	23.61
2957	NYSE	PUK	Fri, Mar 30, 2012	23.32	23.33	23.09	23.29
2956	NYSE	PUK	Thu, Mar 29, 2012	23.05	23.27	23.02	23.22
2955	NYSE	PUK	Wed, Mar 28, 2012	23.84	23.88	23.37	23.54
2954	NYSE	PUK	Tue, Mar 27, 2012	24.80	24.80	24.57	24.57
2953	NYSE	PUK	Mon, Mar 26, 2012	24.68	24.86	24.60	24.85
2952	NYSE	PUK	Fri, Mar 23, 2012	23.90	24.21	23.73	24.18
2951	NYSE	PUK	Thu, Mar 22, 2012	23.74	23.92	23.72	23.89
2950	NYSE	PUK	Wed, Mar 21, 2012	24.03	24.14	23.88	23.96
2949	NYSE	PUK	Tue, Mar 20, 2012	23.97	24.08	23.81	23.93
2948	NYSE	PUK	Mon, Mar 19, 2012	24.40	24.58	24.36	24.47
2947	NYSE	PUK	Fri, Mar 16, 2012	24.34	24.51	24.19	24.19
2946	NYSE	PUK	Thu, Mar 15, 2012	23.69	23.93	23.61	23.90
2945	NYSE	PUK	Wed, Mar 14, 2012	24.26	24.36	23.77	23.94
2944	NYSE	PUK	Tue, Mar 13, 2012	22.48	23.46	22.48	23.46
2943	NYSE	PUK	Mon, Mar 12, 2012	22.12	22.23	22.00	22.12
2942	NYSE	PUK	Fri, Mar 9, 2012	22.01	22.07	21.88	21.94
2941	NYSE	PUK	Thu, Mar 8, 2012	21.79	21.93	21.67	21.86
2940	NYSE	PUK	Wed, Mar 7, 2012	21.43	21.59	21.34	21.53
2939	NYSE	PUK	Tue, Mar 6, 2012	21.47	21.53	21.23	21.30
2938	NYSE	PUK	Mon, Mar 5, 2012	22.28	22.32	22.15	22.31
2937	NYSE	PUK	Fri, Mar 2, 2012	22.52	22.61	22.33	22.41
2936	NYSE	PUK	Thu, Mar 1, 2012	22.37	22.58	22.37	22.53
2935	NYSE	PUK	Wed, Feb 29, 2012	22.37	22.46	21.99	22.06
2934	NYSE	PUK	Tue, Feb 28, 2012	22.22	22.39	22.06	22.31
2933	NYSE	PUK	Mon, Feb 27, 2012	21.81	22.24	21.77	22.11
2932	NYSE	PUK	Fri, Feb 24, 2012	22.31	22.35	22.19	22.28
2931	NYSE	PUK	Thu, Feb 23, 2012	22.04	22.21	21.90	22.19
2930	NYSE	PUK	Wed, Feb 22, 2012	21.75	21.84	21.65	21.68
2929	NYSE	PUK	Tue, Feb 21, 2012	22.00	22.15	21.93	21.95
2928	NYSE	PUK	Fri, Feb 17, 2012	22.43	22.47	22.17	22.34
2927	NYSE	PUK	Thu, Feb 16, 2012	21.80	22.33	21.76	22.30
2926	NYSE	PUK	Wed, Feb 15, 2012	21.91	22.05	21.81	21.83
2925	NYSE	PUK	Tue, Feb 14, 2012	21.82	21.95	21.70	21.92
2924	NYSE	PUK	Mon, Feb 13, 2012	22.16	22.22	21.95	22.09
2923	NYSE	PUK	Fri, Feb 10, 2012	21.90	22.00	21.73	21.85
2922	NYSE	PUK	Thu, Feb 9, 2012	22.60	22.65	22.29	22.34
2921	NYSE	PUK	Wed, Feb 8, 2012	22.46	22.59	22.36	22.50
2920	NYSE	PUK	Tue, Feb 7, 2012	22.38	22.58	22.29	22.49
2919	NYSE	PUK	Mon, Feb 6, 2012	22.28	22.44	22.24	22.40
2918	NYSE	PUK	Fri, Feb 3, 2012	22.44	22.58	22.38	22.56
2917	NYSE	PUK	Thu, Feb 2, 2012	22.25	22.28	22.03	22.10
2916	NYSE	PUK	Wed, Feb 1, 2012	22.09	22.23	22.02	22.06
2915	NYSE	PUK	Tue, Jan 31, 2012	21.60	21.64	21.42	21.51
2914	NYSE	PUK	Mon, Jan 30, 2012	21.17	21.42	21.07	21.31
2913	NYSE	PUK	Fri, Jan 27, 2012	21.79	22.00	21.75	21.88
2912	NYSE	PUK	Thu, Jan 26, 2012	21.90	21.99	21.73	21.97
2911	NYSE	PUK	Wed, Jan 25, 2012	21.26	21.69	21.14	21.58
2910	NYSE	PUK	Tue, Jan 24, 2012	21.26	21.51	21.24	21.44
2909	NYSE	PUK	Mon, Jan 23, 2012	21.52	21.81	21.49	21.77
2908	NYSE	PUK	Fri, Jan 20, 2012	20.99	21.17	20.89	21.15
2907	NYSE	PUK	Thu, Jan 19, 2012	20.89	21.14	20.88	21.09
2906	NYSE	PUK	Wed, Jan 18, 2012	20.33	20.63	20.31	20.60
2905	NYSE	PUK	Tue, Jan 17, 2012	20.10	20.33	20.05	20.20
2904	NYSE	PUK	Fri, Jan 13, 2012	19.63	19.73	19.32	19.66
2903	NYSE	PUK	Thu, Jan 12, 2012	19.91	20.07	19.71	20.05
2902	NYSE	PUK	Wed, Jan 11, 2012	19.65	19.81	19.53	19.78
2901	NYSE	PUK	Tue, Jan 10, 2012	19.64	19.72	19.55	19.67
2900	NYSE	PUK	Mon, Jan 9, 2012	19.17	19.25	18.96	19.20
2899	NYSE	PUK	Fri, Jan 6, 2012	19.27	19.27	18.99	19.01
2898	NYSE	PUK	Thu, Jan 5, 2012	19.02	19.26	18.90	19.24
2897	NYSE	PUK	Wed, Jan 4, 2012	19.57	19.67	19.32	19.60
2896	NYSE	PUK	Tue, Jan 3, 2012	19.41	19.65	19.36	19.57
2895	NYSE	PUK	Fri, Dec 30, 2011	18.97	19.24	18.97	19.13
2894	NYSE	PUK	Thu, Dec 29, 2011	18.64	18.97	18.62	18.95
2893	NYSE	PUK	Wed, Dec 28, 2011	19.00	19.01	18.61	18.65
2892	NYSE	PUK	Tue, Dec 27, 2011	18.92	19.07	18.87	18.90
2891	NYSE	PUK	Fri, Dec 23, 2011	18.94	18.99	18.84	18.93
2890	NYSE	PUK	Thu, Dec 22, 2011	18.63	18.93	18.59	18.86
2889	NYSE	PUK	Wed, Dec 21, 2011	18.92	18.94	18.53	18.72
2888	NYSE	PUK	Tue, Dec 20, 2011	18.68	18.98	18.64	18.90
2887	NYSE	PUK	Mon, Dec 19, 2011	18.44	18.50	18.05	18.06
2886	NYSE	PUK	Fri, Dec 16, 2011	18.42	18.63	18.20	18.30
2885	NYSE	PUK	Thu, Dec 15, 2011	18.53	18.59	18.41	18.45
2884	NYSE	PUK	Wed, Dec 14, 2011	18.19	18.31	18.01	18.12
2883	NYSE	PUK	Tue, Dec 13, 2011	18.73	18.93	18.17	18.31
2882	NYSE	PUK	Mon, Dec 12, 2011	19.19	19.20	18.80	18.99
2881	NYSE	PUK	Fri, Dec 9, 2011	19.41	19.96	19.41	19.93
2880	NYSE	PUK	Thu, Dec 8, 2011	19.40	19.49	19.03	19.05
2879	NYSE	PUK	Wed, Dec 7, 2011	19.39	19.94	19.30	19.86
2878	NYSE	PUK	Tue, Dec 6, 2011	19.69	19.87	19.58	19.69
2877	NYSE	PUK	Mon, Dec 5, 2011	19.86	19.88	19.46	19.60
2876	NYSE	PUK	Fri, Dec 2, 2011	19.70	19.72	19.43	19.59
2875	NYSE	PUK	Thu, Dec 1, 2011	18.94	19.29	18.93	19.13
2874	NYSE	PUK	Wed, Nov 30, 2011	19.15	19.36	18.87	19.20
2873	NYSE	PUK	Tue, Nov 29, 2011	18.26	18.50	18.16	18.24
2872	NYSE	PUK	Mon, Nov 28, 2011	17.82	18.05	17.71	17.87
2871	NYSE	PUK	Fri, Nov 25, 2011	16.79	17.08	16.74	16.74
2870	NYSE	PUK	Wed, Nov 23, 2011	17.14	17.14	16.58	16.58
2869	NYSE	PUK	Tue, Nov 22, 2011	17.49	17.67	17.43	17.50
2868	NYSE	PUK	Mon, Nov 21, 2011	17.59	17.63	17.28	17.43
2867	NYSE	PUK	Fri, Nov 18, 2011	18.26	18.34	18.05	18.19
2866	NYSE	PUK	Thu, Nov 17, 2011	18.42	18.47	17.82	17.94
2865	NYSE	PUK	Wed, Nov 16, 2011	18.90	18.97	18.49	18.51
2864	NYSE	PUK	Tue, Nov 15, 2011	19.04	19.58	19.01	19.42
2863	NYSE	PUK	Mon, Nov 14, 2011	19.24	19.35	18.95	19.08
2862	NYSE	PUK	Fri, Nov 11, 2011	19.58	19.86	19.46	19.72
2861	NYSE	PUK	Thu, Nov 10, 2011	19.00	19.00	18.52	18.83
2860	NYSE	PUK	Wed, Nov 9, 2011	18.94	19.07	18.52	18.54
2859	NYSE	PUK	Tue, Nov 8, 2011	19.98	20.29	19.79	20.25
2858	NYSE	PUK	Mon, Nov 7, 2011	19.41	19.61	19.11	19.44
2857	NYSE	PUK	Fri, Nov 4, 2011	19.17	19.53	18.88	19.41
2856	NYSE	PUK	Thu, Nov 3, 2011	20.03	20.04	19.35	19.71
2855	NYSE	PUK	Wed, Nov 2, 2011	19.31	19.58	19.13	19.46
2854	NYSE	PUK	Tue, Nov 1, 2011	18.83	19.32	18.73	18.99
2853	NYSE	PUK	Mon, Oct 31, 2011	20.42	20.52	20.02	20.03
2852	NYSE	PUK	Fri, Oct 28, 2011	20.77	21.06	20.59	20.99
2851	NYSE	PUK	Thu, Oct 27, 2011	21.42	21.69	21.03	21.46
2850	NYSE	PUK	Wed, Oct 26, 2011	20.09	20.11	19.42	20.00
2849	NYSE	PUK	Tue, Oct 25, 2011	20.28	20.28	19.83	19.86
2848	NYSE	PUK	Mon, Oct 24, 2011	19.86	20.41	19.85	20.30
2847	NYSE	PUK	Fri, Oct 21, 2011	19.31	19.60	19.26	19.56
2846	NYSE	PUK	Thu, Oct 20, 2011	18.70	18.92	18.38	18.90
2845	NYSE	PUK	Wed, Oct 19, 2011	19.37	19.48	18.88	18.95
2844	NYSE	PUK	Tue, Oct 18, 2011	18.74	19.43	18.45	19.28
2843	NYSE	PUK	Mon, Oct 17, 2011	19.16	19.16	18.68	18.72
2842	NYSE	PUK	Fri, Oct 14, 2011	19.66	19.70	19.24	19.46
2841	NYSE	PUK	Thu, Oct 13, 2011	18.82	19.05	18.63	18.99
2840	NYSE	PUK	Wed, Oct 12, 2011	19.21	19.63	19.12	19.39
2839	NYSE	PUK	Tue, Oct 11, 2011	18.27	18.57	18.23	18.52
2838	NYSE	PUK	Mon, Oct 10, 2011	18.29	18.69	18.29	18.61
2837	NYSE	PUK	Fri, Oct 7, 2011	17.90	17.92	17.44	17.48
2836	NYSE	PUK	Thu, Oct 6, 2011	16.68	17.79	16.68	17.79
2835	NYSE	PUK	Wed, Oct 5, 2011	15.75	16.17	15.58	16.15
2834	NYSE	PUK	Tue, Oct 4, 2011	15.03	15.73	14.71	15.72
2833	NYSE	PUK	Mon, Oct 3, 2011	16.25	16.49	15.76	15.76
2832	NYSE	PUK	Fri, Sep 30, 2011	16.67	16.89	16.46	16.53
2831	NYSE	PUK	Thu, Sep 29, 2011	17.51	17.65	17.10	17.46
2830	NYSE	PUK	Wed, Sep 28, 2011	17.44	17.60	16.94	16.95
2829	NYSE	PUK	Tue, Sep 27, 2011	17.84	17.97	17.47	17.55
2828	NYSE	PUK	Mon, Sep 26, 2011	16.68	17.24	16.44	17.22
2827	NYSE	PUK	Fri, Sep 23, 2011	16.04	16.36	16.01	16.30
2826	NYSE	PUK	Thu, Sep 22, 2011	16.59	16.72	16.18	16.42
2825	NYSE	PUK	Wed, Sep 21, 2011	18.11	18.20	17.42	17.42
2824	NYSE	PUK	Tue, Sep 20, 2011	18.07	18.38	17.88	18.04
2823	NYSE	PUK	Mon, Sep 19, 2011	17.85	18.04	17.66	17.93
2822	NYSE	PUK	Fri, Sep 16, 2011	18.71	18.76	18.38	18.59
2821	NYSE	PUK	Thu, Sep 15, 2011	18.53	18.58	18.22	18.52
2820	NYSE	PUK	Wed, Sep 14, 2011	18.11	18.31	17.58	18.13
2819	NYSE	PUK	Tue, Sep 13, 2011	17.75	17.93	17.52	17.73
2818	NYSE	PUK	Mon, Sep 12, 2011	17.20	17.67	17.12	17.65
2817	NYSE	PUK	Fri, Sep 9, 2011	17.83	18.06	17.46	17.59
2816	NYSE	PUK	Thu, Sep 8, 2011	18.33	18.55	18.02	18.08
2815	NYSE	PUK	Wed, Sep 7, 2011	17.98	18.45	17.93	18.43
2814	NYSE	PUK	Tue, Sep 6, 2011	17.43	17.68	17.24	17.68
2813	NYSE	PUK	Fri, Sep 2, 2011	18.58	18.77	18.44	18.51
2812	NYSE	PUK	Thu, Sep 1, 2011	19.23	19.45	18.93	18.95
2811	NYSE	PUK	Wed, Aug 31, 2011	19.14	19.68	19.12	19.50
2810	NYSE	PUK	Tue, Aug 30, 2011	18.83	19.00	18.61	18.91
2809	NYSE	PUK	Mon, Aug 29, 2011	18.56	19.24	18.46	19.15
2808	NYSE	PUK	Fri, Aug 26, 2011	18.11	18.38	17.90	18.20
2807	NYSE	PUK	Thu, Aug 25, 2011	18.90	19.01	18.27	18.38
2806	NYSE	PUK	Wed, Aug 24, 2011	19.07	19.45	19.01	19.37
2805	NYSE	PUK	Tue, Aug 23, 2011	18.74	19.21	18.58	19.21
2804	NYSE	PUK	Mon, Aug 22, 2011	18.93	18.93	18.38	18.44
2803	NYSE	PUK	Fri, Aug 19, 2011	18.36	18.83	17.96	17.99
2802	NYSE	PUK	Thu, Aug 18, 2011	19.00	19.03	18.50	18.66
2801	NYSE	PUK	Wed, Aug 17, 2011	19.69	20.00	19.61	19.80
2800	NYSE	PUK	Tue, Aug 16, 2011	19.77	20.36	19.73	20.07
2799	NYSE	PUK	Mon, Aug 15, 2011	19.96	20.24	19.92	20.20
2798	NYSE	PUK	Fri, Aug 12, 2011	19.63	20.06	19.43	19.86
2797	NYSE	PUK	Thu, Aug 11, 2011	17.99	19.63	17.91	19.39
2796	NYSE	PUK	Wed, Aug 10, 2011	18.60	18.60	17.58	17.59
2795	NYSE	PUK	Tue, Aug 9, 2011	19.42	19.68	18.40	19.66
2794	NYSE	PUK	Mon, Aug 8, 2011	18.98	19.32	17.95	18.04
2793	NYSE	PUK	Fri, Aug 5, 2011	20.06	20.12	19.02	19.58
2792	NYSE	PUK	Thu, Aug 4, 2011	20.32	20.39	19.17	19.20
2791	NYSE	PUK	Wed, Aug 3, 2011	20.95	20.98	20.44	20.79
2790	NYSE	PUK	Tue, Aug 2, 2011	21.16	21.30	20.60	20.62
2789	NYSE	PUK	Mon, Aug 1, 2011	21.96	21.96	21.24	21.51
2788	NYSE	PUK	Fri, Jul 29, 2011	21.71	22.08	21.66	21.83
2787	NYSE	PUK	Thu, Jul 28, 2011	21.30	21.75	21.27	21.47
2786	NYSE	PUK	Wed, Jul 27, 2011	21.46	21.46	20.98	21.02
2785	NYSE	PUK	Tue, Jul 26, 2011	21.93	21.96	21.69	21.72
2784	NYSE	PUK	Mon, Jul 25, 2011	21.82	21.86	21.69	21.75
2783	NYSE	PUK	Fri, Jul 22, 2011	21.71	21.96	21.60	21.90
2782	NYSE	PUK	Thu, Jul 21, 2011	21.94	22.24	21.66	22.19
2781	NYSE	PUK	Wed, Jul 20, 2011	21.06	21.38	20.96	21.27
2780	NYSE	PUK	Tue, Jul 19, 2011	20.73	20.94	20.69	20.83
2779	NYSE	PUK	Mon, Jul 18, 2011	20.96	21.03	20.49	20.68
2778	NYSE	PUK	Fri, Jul 15, 2011	21.50	21.51	21.20	21.39
2777	NYSE	PUK	Thu, Jul 14, 2011	21.75	21.95	21.47	21.53
2776	NYSE	PUK	Wed, Jul 13, 2011	21.60	22.03	21.51	21.85
2775	NYSE	PUK	Tue, Jul 12, 2011	21.47	21.70	21.44	21.46
2774	NYSE	PUK	Mon, Jul 11, 2011	22.01	22.03	21.65	21.77
2773	NYSE	PUK	Fri, Jul 8, 2011	22.73	22.82	22.62	22.82
2772	NYSE	PUK	Thu, Jul 7, 2011	22.76	22.79	22.64	22.71
2771	NYSE	PUK	Wed, Jul 6, 2011	22.58	22.70	22.50	22.67
2770	NYSE	PUK	Tue, Jul 5, 2011	22.84	22.96	22.76	22.84
2769	NYSE	PUK	Fri, Jul 1, 2011	22.58	23.05	22.58	23.01
2768	NYSE	PUK	Thu, Jun 30, 2011	22.04	22.47	22.00	22.42
2767	NYSE	PUK	Wed, Jun 29, 2011	22.01	22.15	21.84	22.12
2766	NYSE	PUK	Tue, Jun 28, 2011	21.75	22.02	21.70	21.93
2765	NYSE	PUK	Mon, Jun 27, 2011	20.94	21.45	20.92	21.36
2764	NYSE	PUK	Fri, Jun 24, 2011	21.45	21.47	21.08	21.19
2763	NYSE	PUK	Thu, Jun 23, 2011	21.49	21.77	21.29	21.74
2762	NYSE	PUK	Wed, Jun 22, 2011	22.28	22.40	22.05	22.07
2761	NYSE	PUK	Tue, Jun 21, 2011	22.26	22.62	22.26	22.54
2760	NYSE	PUK	Mon, Jun 20, 2011	21.96	22.15	21.95	22.09
2759	NYSE	PUK	Fri, Jun 17, 2011	22.10	22.23	21.98	22.08
2758	NYSE	PUK	Thu, Jun 16, 2011	21.89	22.05	21.70	21.87
2757	NYSE	PUK	Wed, Jun 15, 2011	22.48	22.53	21.91	22.00
2756	NYSE	PUK	Tue, Jun 14, 2011	22.97	23.05	22.82	22.86
2755	NYSE	PUK	Mon, Jun 13, 2011	22.70	22.77	22.43	22.64
2754	NYSE	PUK	Fri, Jun 10, 2011	22.78	22.79	22.35	22.53
2753	NYSE	PUK	Thu, Jun 9, 2011	22.57	22.94	22.52	22.86
2752	NYSE	PUK	Wed, Jun 8, 2011	22.57	22.61	22.39	22.45
2751	NYSE	PUK	Tue, Jun 7, 2011	22.91	23.08	22.75	22.77
2750	NYSE	PUK	Mon, Jun 6, 2011	22.65	22.73	22.43	22.48
2749	NYSE	PUK	Fri, Jun 3, 2011	22.42	22.78	22.38	22.66
2748	NYSE	PUK	Thu, Jun 2, 2011	22.91	22.92	22.62	22.74
2747	NYSE	PUK	Wed, Jun 1, 2011	23.23	23.28	22.65	22.67
2746	NYSE	PUK	Tue, May 31, 2011	23.63	23.64	23.42	23.61
2745	NYSE	PUK	Fri, May 27, 2011	23.37	24.42	23.30	23.39
2744	NYSE	PUK	Thu, May 26, 2011	22.90	23.20	22.86	23.13
2743	NYSE	PUK	Wed, May 25, 2011	22.37	22.79	22.35	22.69
2742	NYSE	PUK	Tue, May 24, 2011	22.54	22.64	22.26	22.33
2741	NYSE	PUK	Mon, May 23, 2011	22.50	22.61	22.42	22.51
2740	NYSE	PUK	Fri, May 20, 2011	23.58	23.64	23.22	23.26
2739	NYSE	PUK	Thu, May 19, 2011	23.33	23.51	23.19	23.48
2738	NYSE	PUK	Wed, May 18, 2011	22.73	22.97	22.71	22.94
2737	NYSE	PUK	Tue, May 17, 2011	22.57	22.77	22.49	22.76
2736	NYSE	PUK	Mon, May 16, 2011	22.81	23.11	22.70	22.76
2735	NYSE	PUK	Fri, May 13, 2011	23.27	23.32	22.87	22.99
2734	NYSE	PUK	Thu, May 12, 2011	23.56	23.84	23.38	23.76
2733	NYSE	PUK	Wed, May 11, 2011	24.39	24.46	23.98	24.10
2732	NYSE	PUK	Tue, May 10, 2011	24.16	24.52	24.11	24.46
2731	NYSE	PUK	Mon, May 9, 2011	23.49	23.94	23.49	23.87
2730	NYSE	PUK	Fri, May 6, 2011	23.93	24.16	23.76	23.88
2729	NYSE	PUK	Thu, May 5, 2011	24.10	24.26	23.83	23.96
2728	NYSE	PUK	Wed, May 4, 2011	24.35	24.36	24.13	24.26
2727	NYSE	PUK	Tue, May 3, 2011	24.70	24.90	24.56	24.67
2726	NYSE	PUK	Mon, May 2, 2011	25.12	25.22	24.93	25.00
2725	NYSE	PUK	Fri, Apr 29, 2011	25.00	25.12	24.92	25.04
2724	NYSE	PUK	Thu, Apr 28, 2011	24.94	25.08	24.80	24.99
2723	NYSE	PUK	Wed, Apr 27, 2011	24.42	24.72	24.26	24.70
2722	NYSE	PUK	Tue, Apr 26, 2011	24.03	24.10	23.93	24.03
2721	NYSE	PUK	Mon, Apr 25, 2011	23.98	24.02	23.83	23.97
2720	NYSE	PUK	Thu, Apr 21, 2011	24.02	24.15	23.90	24.04
2719	NYSE	PUK	Wed, Apr 20, 2011	23.42	23.55	23.41	23.50
2718	NYSE	PUK	Tue, Apr 19, 2011	22.82	22.96	22.75	22.90
2717	NYSE	PUK	Mon, Apr 18, 2011	22.57	22.74	22.33	22.63
2716	NYSE	PUK	Fri, Apr 15, 2011	23.39	23.49	23.35	23.40
2715	NYSE	PUK	Thu, Apr 14, 2011	23.24	23.49	23.14	23.46
2714	NYSE	PUK	Wed, Apr 13, 2011	23.52	23.52	23.20	23.31
2713	NYSE	PUK	Tue, Apr 12, 2011	23.21	23.22	23.00	23.09
2712	NYSE	PUK	Mon, Apr 11, 2011	23.58	23.75	23.42	23.46
2711	NYSE	PUK	Fri, Apr 8, 2011	23.91	23.91	23.41	23.55
2710	NYSE	PUK	Thu, Apr 7, 2011	23.38	23.50	23.12	23.26
2709	NYSE	PUK	Wed, Apr 6, 2011	23.27	23.44	23.25	23.41
2708	NYSE	PUK	Tue, Apr 5, 2011	22.86	23.04	22.82	22.98
2707	NYSE	PUK	Mon, Apr 4, 2011	22.80	22.84	22.64	22.70
2706	NYSE	PUK	Fri, Apr 1, 2011	22.47	22.83	22.37	22.70
2705	NYSE	PUK	Thu, Mar 31, 2011	22.14	22.23	21.98	22.02
2704	NYSE	PUK	Wed, Mar 30, 2011	22.42	22.59	22.35	22.53
2703	NYSE	PUK	Tue, Mar 29, 2011	22.49	22.67	22.40	22.67
2702	NYSE	PUK	Mon, Mar 28, 2011	22.41	22.53	22.30	22.30
2701	NYSE	PUK	Fri, Mar 25, 2011	22.61	22.64	22.21	22.22
2700	NYSE	PUK	Thu, Mar 24, 2011	22.78	22.94	22.73	22.86
2699	NYSE	PUK	Wed, Mar 23, 2011	22.97	23.06	22.88	22.96
2698	NYSE	PUK	Tue, Mar 22, 2011	23.16	23.34	23.09	23.12
2697	NYSE	PUK	Mon, Mar 21, 2011	22.76	22.89	22.73	22.84
2696	NYSE	PUK	Fri, Mar 18, 2011	22.16	22.32	22.09	22.18
2695	NYSE	PUK	Thu, Mar 17, 2011	21.79	21.88	21.41	21.53
2694	NYSE	PUK	Wed, Mar 16, 2011	21.26	21.27	20.46	20.66
2693	NYSE	PUK	Tue, Mar 15, 2011	21.35	21.87	21.25	21.80
2692	NYSE	PUK	Mon, Mar 14, 2011	22.44	22.64	22.39	22.62
2691	NYSE	PUK	Fri, Mar 11, 2011	22.34	22.61	22.32	22.53
2690	NYSE	PUK	Thu, Mar 10, 2011	23.05	23.05	22.70	22.77
2689	NYSE	PUK	Wed, Mar 9, 2011	23.39	23.65	23.29	23.57
2688	NYSE	PUK	Tue, Mar 8, 2011	22.04	22.41	21.91	22.23
2687	NYSE	PUK	Mon, Mar 7, 2011	22.29	22.38	21.88	21.94
2686	NYSE	PUK	Fri, Mar 4, 2011	22.49	22.53	22.24	22.43
2685	NYSE	PUK	Thu, Mar 3, 2011	22.09	22.33	22.01	22.30
2684	NYSE	PUK	Wed, Mar 2, 2011	21.80	22.07	21.78	21.92
2683	NYSE	PUK	Tue, Mar 1, 2011	22.37	22.47	21.75	21.80
2682	NYSE	PUK	Mon, Feb 28, 2011	22.25	22.44	22.24	22.38
2681	NYSE	PUK	Fri, Feb 25, 2011	21.67	21.79	21.59	21.79
2680	NYSE	PUK	Thu, Feb 24, 2011	21.68	21.74	21.20	21.35
2679	NYSE	PUK	Wed, Feb 23, 2011	22.36	22.45	21.88	22.04
2678	NYSE	PUK	Tue, Feb 22, 2011	22.37	22.67	22.11	22.18
2677	NYSE	PUK	Fri, Feb 18, 2011	23.11	23.11	22.88	22.94
2676	NYSE	PUK	Thu, Feb 17, 2011	23.08	23.25	23.06	23.17
2675	NYSE	PUK	Wed, Feb 16, 2011	22.72	22.91	22.68	22.89
2674	NYSE	PUK	Tue, Feb 15, 2011	22.34	22.40	22.18	22.25
2673	NYSE	PUK	Mon, Feb 14, 2011	22.25	22.32	22.15	22.29
2672	NYSE	PUK	Fri, Feb 11, 2011	22.32	22.58	22.28	22.51
2671	NYSE	PUK	Thu, Feb 10, 2011	22.21	22.45	22.10	22.33
2670	NYSE	PUK	Wed, Feb 9, 2011	22.78	22.97	22.71	22.79
2669	NYSE	PUK	Tue, Feb 8, 2011	22.18	22.33	22.13	22.31
2668	NYSE	PUK	Mon, Feb 7, 2011	22.36	22.50	22.27	22.35
2667	NYSE	PUK	Fri, Feb 4, 2011	22.07	22.30	22.03	22.27
2666	NYSE	PUK	Thu, Feb 3, 2011	21.90	21.93	21.68	21.90
2665	NYSE	PUK	Wed, Feb 2, 2011	21.64	21.95	21.59	21.89
2664	NYSE	PUK	Tue, Feb 1, 2011	21.23	21.51	21.14	21.48
2663	NYSE	PUK	Mon, Jan 31, 2011	21.01	21.19	20.95	20.99
2662	NYSE	PUK	Fri, Jan 28, 2011	21.75	21.84	21.28	21.41
2661	NYSE	PUK	Thu, Jan 27, 2011	21.90	21.91	21.66	21.84
2660	NYSE	PUK	Wed, Jan 26, 2011	21.09	21.23	21.00	21.09
2659	NYSE	PUK	Tue, Jan 25, 2011	20.30	20.64	20.23	20.64
2658	NYSE	PUK	Mon, Jan 24, 2011	20.25	20.43	20.21	20.42
2657	NYSE	PUK	Fri, Jan 21, 2011	20.81	20.85	20.59	20.71
2656	NYSE	PUK	Thu, Jan 20, 2011	20.64	20.80	20.50	20.63
2655	NYSE	PUK	Wed, Jan 19, 2011	21.22	21.28	20.69	20.73
2654	NYSE	PUK	Tue, Jan 18, 2011	21.33	21.53	21.27	21.40
2653	NYSE	PUK	Fri, Jan 14, 2011	21.05	21.58	21.05	21.56
2652	NYSE	PUK	Thu, Jan 13, 2011	21.28	21.38	21.19	21.24
2651	NYSE	PUK	Wed, Jan 12, 2011	21.16	21.36	21.07	21.35
2650	NYSE	PUK	Tue, Jan 11, 2011	20.66	20.88	20.58	20.84
2649	NYSE	PUK	Mon, Jan 10, 2011	20.53	20.59	20.29	20.45
2648	NYSE	PUK	Fri, Jan 7, 2011	20.58	20.72	20.42	20.61
2647	NYSE	PUK	Thu, Jan 6, 2011	20.86	20.90	20.57	20.63
2646	NYSE	PUK	Wed, Jan 5, 2011	20.45	20.56	20.41	20.54
2645	NYSE	PUK	Tue, Jan 4, 2011	20.75	20.76	20.38	20.50
2644	NYSE	PUK	Mon, Jan 3, 2011	20.40	20.47	20.32	20.39
2643	NYSE	PUK	Fri, Dec 31, 2010	20.28	20.32	20.08	20.22
2642	NYSE	PUK	Thu, Dec 30, 2010	20.24	20.28	19.90	20.00
2641	NYSE	PUK	Wed, Dec 29, 2010	20.32	20.52	20.29	20.44
2640	NYSE	PUK	Tue, Dec 28, 2010	20.20	20.20	20.06	20.14
2639	NYSE	PUK	Mon, Dec 27, 2010	20.04	20.20	19.99	20.12
2638	NYSE	PUK	Thu, Dec 23, 2010	20.26	20.36	20.19	20.34
2637	NYSE	PUK	Wed, Dec 22, 2010	20.17	20.21	20.06	20.20
2636	NYSE	PUK	Tue, Dec 21, 2010	20.28	20.32	20.15	20.24
2635	NYSE	PUK	Mon, Dec 20, 2010	20.44	20.44	20.17	20.25
2634	NYSE	PUK	Fri, Dec 17, 2010	20.15	20.24	20.04	20.22
2633	NYSE	PUK	Thu, Dec 16, 2010	20.15	20.34	20.10	20.25
2632	NYSE	PUK	Wed, Dec 15, 2010	20.19	20.24	19.86	19.94
2631	NYSE	PUK	Tue, Dec 14, 2010	20.08	20.32	20.05	20.09
2630	NYSE	PUK	Mon, Dec 13, 2010	20.13	20.27	20.06	20.15
2629	NYSE	PUK	Fri, Dec 10, 2010	20.24	20.46	20.07	20.45
2628	NYSE	PUK	Thu, Dec 9, 2010	20.11	20.11	19.87	19.97
2627	NYSE	PUK	Wed, Dec 8, 2010	19.42	19.60	19.37	19.54
2626	NYSE	PUK	Tue, Dec 7, 2010	18.85	18.92	18.70	18.74
2625	NYSE	PUK	Mon, Dec 6, 2010	18.56	18.64	18.47	18.58
2624	NYSE	PUK	Fri, Dec 3, 2010	18.23	18.50	18.16	18.47
2623	NYSE	PUK	Thu, Dec 2, 2010	18.07	18.40	18.07	18.38
2622	NYSE	PUK	Wed, Dec 1, 2010	18.05	18.28	18.03	18.26
2621	NYSE	PUK	Tue, Nov 30, 2010	17.05	17.40	17.05	17.34
2620	NYSE	PUK	Mon, Nov 29, 2010	17.28	17.44	17.11	17.41
2619	NYSE	PUK	Fri, Nov 26, 2010	17.40	17.61	17.38	17.56
2618	NYSE	PUK	Wed, Nov 24, 2010	18.10	18.22	17.96	18.18
2617	NYSE	PUK	Tue, Nov 23, 2010	18.43	18.57	18.06	18.10
2616	NYSE	PUK	Mon, Nov 22, 2010	18.63	18.77	18.39	18.69
2615	NYSE	PUK	Fri, Nov 19, 2010	19.02	19.13	18.88	19.12
2614	NYSE	PUK	Thu, Nov 18, 2010	19.22	19.30	19.13	19.19
2613	NYSE	PUK	Wed, Nov 17, 2010	18.87	19.02	18.79	18.90
2612	NYSE	PUK	Tue, Nov 16, 2010	19.10	19.12	18.60	18.70
2611	NYSE	PUK	Mon, Nov 15, 2010	19.49	19.51	19.31	19.32
2610	NYSE	PUK	Fri, Nov 12, 2010	19.55	19.76	19.37	19.44
2609	NYSE	PUK	Thu, Nov 11, 2010	19.49	19.56	19.37	19.47
2608	NYSE	PUK	Wed, Nov 10, 2010	19.80	19.85	19.38	19.62
2607	NYSE	PUK	Tue, Nov 9, 2010	19.99	19.99	19.32	19.42
2606	NYSE	PUK	Mon, Nov 8, 2010	20.24	20.26	20.08	20.19
2605	NYSE	PUK	Fri, Nov 5, 2010	20.45	20.58	20.27	20.40
2604	NYSE	PUK	Thu, Nov 4, 2010	20.35	20.60	20.34	20.60
2603	NYSE	PUK	Wed, Nov 3, 2010	19.49	19.58	19.19	19.46
2602	NYSE	PUK	Tue, Nov 2, 2010	19.50	19.61	19.32	19.38
2601	NYSE	PUK	Mon, Nov 1, 2010	19.54	19.69	19.26	19.41
2600	NYSE	PUK	Fri, Oct 29, 2010	19.74	19.77	19.49	19.58
2599	NYSE	PUK	Thu, Oct 28, 2010	19.54	19.60	19.34	19.51
2598	NYSE	PUK	Wed, Oct 27, 2010	18.89	18.93	18.70	18.91
2597	NYSE	PUK	Tue, Oct 26, 2010	19.02	19.21	18.96	19.17
2596	NYSE	PUK	Mon, Oct 25, 2010	19.43	19.52	19.25	19.26
2595	NYSE	PUK	Fri, Oct 22, 2010	19.60	19.66	19.44	19.50
2594	NYSE	PUK	Thu, Oct 21, 2010	19.50	19.99	19.50	19.90
2593	NYSE	PUK	Wed, Oct 20, 2010	19.17	19.55	19.17	19.45
2592	NYSE	PUK	Tue, Oct 19, 2010	19.39	19.45	19.06	19.17
2591	NYSE	PUK	Mon, Oct 18, 2010	19.16	19.40	19.10	19.38
2590	NYSE	PUK	Fri, Oct 15, 2010	19.27	19.27	18.86	19.00
2589	NYSE	PUK	Thu, Oct 14, 2010	19.26	19.33	19.03	19.17
2588	NYSE	PUK	Wed, Oct 13, 2010	19.09	19.27	19.02	19.21
2587	NYSE	PUK	Tue, Oct 12, 2010	19.01	19.06	18.88	19.01
2586	NYSE	PUK	Mon, Oct 11, 2010	19.40	19.43	19.29	19.33
2585	NYSE	PUK	Fri, Oct 8, 2010	19.65	19.76	19.56	19.69
2584	NYSE	PUK	Thu, Oct 7, 2010	20.08	20.08	19.63	19.74
2583	NYSE	PUK	Wed, Oct 6, 2010	19.75	19.88	19.71	19.77
2582	NYSE	PUK	Tue, Oct 5, 2010	19.38	19.78	19.35	19.76
2581	NYSE	PUK	Mon, Oct 4, 2010	19.76	19.80	19.38	19.49
2580	NYSE	PUK	Fri, Oct 1, 2010	19.85	20.03	19.75	19.90
2579	NYSE	PUK	Thu, Sep 30, 2010	19.71	19.83	19.28	19.33
2578	NYSE	PUK	Wed, Sep 29, 2010	19.46	19.52	19.32	19.38
2577	NYSE	PUK	Tue, Sep 28, 2010	19.20	19.58	18.96	19.55
2576	NYSE	PUK	Mon, Sep 27, 2010	18.94	18.96	18.80	18.80
2575	NYSE	PUK	Fri, Sep 24, 2010	18.81	18.92	18.71	18.92
2574	NYSE	PUK	Thu, Sep 23, 2010	18.38	18.56	18.28	18.31
2573	NYSE	PUK	Wed, Sep 22, 2010	18.66	18.87	18.50	18.57
2572	NYSE	PUK	Tue, Sep 21, 2010	18.78	18.96	18.63	18.82
2571	NYSE	PUK	Mon, Sep 20, 2010	18.61	18.99	18.57	18.94
2570	NYSE	PUK	Fri, Sep 17, 2010	18.77	18.90	18.44	18.53
2569	NYSE	PUK	Thu, Sep 16, 2010	18.87	19.00	18.79	19.00
2568	NYSE	PUK	Wed, Sep 15, 2010	18.85	19.03	18.76	19.01
2567	NYSE	PUK	Tue, Sep 14, 2010	18.46	18.77	18.36	18.69
2566	NYSE	PUK	Mon, Sep 13, 2010	18.48	18.62	18.35	18.46
2565	NYSE	PUK	Fri, Sep 10, 2010	17.75	17.95	17.74	17.81
2564	NYSE	PUK	Thu, Sep 9, 2010	17.73	17.84	17.56	17.67
2563	NYSE	PUK	Wed, Sep 8, 2010	17.46	17.62	17.43	17.47
2562	NYSE	PUK	Tue, Sep 7, 2010	17.34	17.49	17.20	17.41
2561	NYSE	PUK	Fri, Sep 3, 2010	17.61	17.74	17.48	17.74
2560	NYSE	PUK	Thu, Sep 2, 2010	17.29	17.57	17.28	17.57
2559	NYSE	PUK	Wed, Sep 1, 2010	17.12	17.42	17.06	17.42
2558	NYSE	PUK	Tue, Aug 31, 2010	16.59	16.81	16.49	16.78
2557	NYSE	PUK	Mon, Aug 30, 2010	16.96	16.96	16.67	16.68
2556	NYSE	PUK	Fri, Aug 27, 2010	16.84	17.04	16.57	16.98
2555	NYSE	PUK	Thu, Aug 26, 2010	16.50	16.69	16.43	16.50
2554	NYSE	PUK	Wed, Aug 25, 2010	16.40	16.52	16.22	16.51
2553	NYSE	PUK	Tue, Aug 24, 2010	16.72	16.81	16.57	16.66
2552	NYSE	PUK	Mon, Aug 23, 2010	17.12	17.28	17.04	17.04
2551	NYSE	PUK	Fri, Aug 20, 2010	16.75	16.86	16.64	16.81
2550	NYSE	PUK	Thu, Aug 19, 2010	17.57	17.65	16.98	17.11
2549	NYSE	PUK	Wed, Aug 18, 2010	17.72	17.85	17.58	17.70
2548	NYSE	PUK	Tue, Aug 17, 2010	17.36	17.60	17.26	17.56
2547	NYSE	PUK	Mon, Aug 16, 2010	16.71	16.92	16.67	16.84
2546	NYSE	PUK	Fri, Aug 13, 2010	16.75	16.91	16.65	16.69
2545	NYSE	PUK	Thu, Aug 12, 2010	16.83	16.86	16.58	16.71
2544	NYSE	PUK	Wed, Aug 11, 2010	17.22	17.22	16.82	16.86
2543	NYSE	PUK	Tue, Aug 10, 2010	17.80	18.05	17.63	17.92
2542	NYSE	PUK	Mon, Aug 9, 2010	18.07	18.14	18.01	18.11
2541	NYSE	PUK	Fri, Aug 6, 2010	17.63	17.91	17.52	17.80
2540	NYSE	PUK	Thu, Aug 5, 2010	17.85	17.93	17.67	17.91
2539	NYSE	PUK	Wed, Aug 4, 2010	17.58	17.71	17.39	17.49
2538	NYSE	PUK	Tue, Aug 3, 2010	17.70	17.72	17.45	17.50
2537	NYSE	PUK	Mon, Aug 2, 2010	17.30	17.43	17.28	17.40
2536	NYSE	PUK	Fri, Jul 30, 2010	16.85	17.03	16.76	16.87
2535	NYSE	PUK	Thu, Jul 29, 2010	17.05	17.14	16.80	16.92
2534	NYSE	PUK	Wed, Jul 28, 2010	16.87	16.93	16.49	16.50
2533	NYSE	PUK	Tue, Jul 27, 2010	16.67	16.72	16.35	16.61
2532	NYSE	PUK	Mon, Jul 26, 2010	15.82	15.94	15.70	15.92
2531	NYSE	PUK	Fri, Jul 23, 2010	15.69	15.97	15.64	15.89
2530	NYSE	PUK	Thu, Jul 22, 2010	15.50	15.81	15.45	15.74
2529	NYSE	PUK	Wed, Jul 21, 2010	15.41	15.55	15.12	15.22
2528	NYSE	PUK	Tue, Jul 20, 2010	14.83	15.35	14.82	15.25
2527	NYSE	PUK	Mon, Jul 19, 2010	15.24	15.33	15.06	15.25
2526	NYSE	PUK	Fri, Jul 16, 2010	15.77	15.77	15.27	15.30
2525	NYSE	PUK	Thu, Jul 15, 2010	16.11	16.16	15.80	16.15
2524	NYSE	PUK	Wed, Jul 14, 2010	15.96	16.14	15.87	15.99
2523	NYSE	PUK	Tue, Jul 13, 2010	15.87	15.99	15.79	15.96
2522	NYSE	PUK	Mon, Jul 12, 2010	15.59	15.98	15.50	15.92
2521	NYSE	PUK	Fri, Jul 9, 2010	15.47	15.80	15.47	15.72
2520	NYSE	PUK	Thu, Jul 8, 2010	15.22	15.45	15.13	15.44
2519	NYSE	PUK	Wed, Jul 7, 2010	14.62	15.06	14.62	15.01
2518	NYSE	PUK	Tue, Jul 6, 2010	14.82	14.92	14.49	14.62
2517	NYSE	PUK	Fri, Jul 2, 2010	14.61	14.67	14.41	14.59
2516	NYSE	PUK	Thu, Jul 1, 2010	14.62	14.68	14.23	14.58
2515	NYSE	PUK	Wed, Jun 30, 2010	14.70	14.84	14.44	14.48
2514	NYSE	PUK	Tue, Jun 29, 2010	15.20	15.23	14.85	14.92
2513	NYSE	PUK	Mon, Jun 28, 2010	15.64	15.77	15.46	15.58
2512	NYSE	PUK	Fri, Jun 25, 2010	15.55	15.71	15.36	15.68
2511	NYSE	PUK	Thu, Jun 24, 2010	16.03	16.08	15.71	15.77
2510	NYSE	PUK	Wed, Jun 23, 2010	16.18	16.29	15.96	16.22
2509	NYSE	PUK	Tue, Jun 22, 2010	16.32	16.45	16.08	16.09
2508	NYSE	PUK	Mon, Jun 21, 2010	16.58	16.62	16.18	16.28
2507	NYSE	PUK	Fri, Jun 18, 2010	16.27	16.36	16.10	16.18
2506	NYSE	PUK	Thu, Jun 17, 2010	16.32	16.33	16.03	16.18
2505	NYSE	PUK	Wed, Jun 16, 2010	16.25	16.45	16.18	16.27
2504	NYSE	PUK	Tue, Jun 15, 2010	15.86	16.23	15.86	16.23
2503	NYSE	PUK	Mon, Jun 14, 2010	15.57	15.70	15.39	15.43
2502	NYSE	PUK	Fri, Jun 11, 2010	15.18	15.27	14.98	15.24
2501	NYSE	PUK	Thu, Jun 10, 2010	15.38	15.72	15.35	15.70
2500	NYSE	PUK	Wed, Jun 9, 2010	14.85	15.04	14.61	14.66
2499	NYSE	PUK	Tue, Jun 8, 2010	14.73	14.93	14.45	14.93
2498	NYSE	PUK	Mon, Jun 7, 2010	15.32	15.35	14.73	14.78
2497	NYSE	PUK	Fri, Jun 4, 2010	15.67	15.82	15.32	15.43
2496	NYSE	PUK	Thu, Jun 3, 2010	16.13	16.13	15.55	15.81
2495	NYSE	PUK	Wed, Jun 2, 2010	15.88	16.12	15.65	16.07
2494	NYSE	PUK	Tue, Jun 1, 2010	16.31	16.49	15.97	16.02
2493	NYSE	PUK	Fri, May 28, 2010	15.36	15.36	14.99	15.13
2492	NYSE	PUK	Thu, May 27, 2010	15.07	15.60	15.03	15.56
2491	NYSE	PUK	Wed, May 26, 2010	14.35	14.54	13.97	14.05
2490	NYSE	PUK	Tue, May 25, 2010	14.18	14.41	14.05	14.39
2489	NYSE	PUK	Mon, May 24, 2010	14.68	14.92	14.49	14.61
2488	NYSE	PUK	Fri, May 21, 2010	14.04	14.64	14.04	14.56
2487	NYSE	PUK	Thu, May 20, 2010	14.33	14.58	14.08	14.13
2486	NYSE	PUK	Wed, May 19, 2010	14.54	14.76	14.34	14.69
2485	NYSE	PUK	Tue, May 18, 2010	15.11	15.11	14.41	14.47
2484	NYSE	PUK	Mon, May 17, 2010	15.13	15.31	14.83	15.30
2483	NYSE	PUK	Fri, May 14, 2010	15.70	15.70	15.18	15.35
2482	NYSE	PUK	Thu, May 13, 2010	16.00	16.25	15.88	16.16
2481	NYSE	PUK	Wed, May 12, 2010	16.34	16.41	16.23	16.33
2480	NYSE	PUK	Tue, May 11, 2010	15.44	15.98	15.39	15.82
2479	NYSE	PUK	Mon, May 10, 2010	16.08	16.14	15.66	15.82
2478	NYSE	PUK	Fri, May 7, 2010	15.29	15.79	14.79	15.51
2477	NYSE	PUK	Thu, May 6, 2010	16.21	16.32	14.44	15.24
2476	NYSE	PUK	Wed, May 5, 2010	15.99	16.20	15.91	15.95
2475	NYSE	PUK	Tue, May 4, 2010	16.60	16.89	16.20	16.36
2474	NYSE	PUK	Mon, May 3, 2010	17.05	17.12	16.93	17.10
2473	NYSE	PUK	Fri, Apr 30, 2010	16.98	17.22	16.78	16.89
2472	NYSE	PUK	Thu, Apr 29, 2010	16.50	16.99	16.42	16.96
2471	NYSE	PUK	Wed, Apr 28, 2010	15.93	16.33	15.86	16.13
2470	NYSE	PUK	Tue, Apr 27, 2010	16.31	16.32	15.79	15.83
2469	NYSE	PUK	Mon, Apr 26, 2010	16.28	16.38	16.18	16.19
2468	NYSE	PUK	Fri, Apr 23, 2010	15.98	16.15	15.86	15.98
2467	NYSE	PUK	Thu, Apr 22, 2010	16.32	16.54	16.07	16.45
2466	NYSE	PUK	Wed, Apr 21, 2010	17.32	17.35	16.71	16.76
2465	NYSE	PUK	Tue, Apr 20, 2010	17.48	17.50	17.40	17.45
2464	NYSE	PUK	Mon, Apr 19, 2010	17.04	17.39	17.03	17.38
2463	NYSE	PUK	Fri, Apr 16, 2010	17.55	17.58	17.26	17.39
2462	NYSE	PUK	Thu, Apr 15, 2010	17.33	17.57	17.32	17.53
2461	NYSE	PUK	Wed, Apr 14, 2010	17.23	17.29	17.17	17.28
2460	NYSE	PUK	Tue, Apr 13, 2010	17.07	17.10	16.86	17.06
2459	NYSE	PUK	Mon, Apr 12, 2010	17.17	17.23	16.97	17.04
2458	NYSE	PUK	Fri, Apr 9, 2010	16.90	17.12	16.90	17.08
2457	NYSE	PUK	Thu, Apr 8, 2010	16.49	16.73	16.43	16.70
2456	NYSE	PUK	Wed, Apr 7, 2010	16.61	16.83	16.59	16.77
2455	NYSE	PUK	Tue, Apr 6, 2010	16.80	17.06	16.73	17.02
2454	NYSE	PUK	Mon, Apr 5, 2010	16.87	17.26	16.87	17.17
2453	NYSE	PUK	Thu, Apr 1, 2010	16.65	17.11	16.56	16.78
2452	NYSE	PUK	Wed, Mar 31, 2010	15.87	16.10	15.85	16.07
2451	NYSE	PUK	Tue, Mar 30, 2010	15.71	15.81	15.70	15.75
2450	NYSE	PUK	Mon, Mar 29, 2010	15.49	15.56	15.47	15.51
2449	NYSE	PUK	Fri, Mar 26, 2010	15.36	15.49	15.22	15.26
2448	NYSE	PUK	Thu, Mar 25, 2010	15.43	15.49	15.15	15.15
2447	NYSE	PUK	Wed, Mar 24, 2010	15.13	15.34	15.05	15.24
2446	NYSE	PUK	Tue, Mar 23, 2010	15.35	15.45	15.29	15.40
2445	NYSE	PUK	Mon, Mar 22, 2010	15.18	15.56	15.18	15.54
2444	NYSE	PUK	Fri, Mar 19, 2010	15.79	15.81	15.41	15.48
2443	NYSE	PUK	Thu, Mar 18, 2010	15.82	15.97	15.72	15.97
2442	NYSE	PUK	Wed, Mar 17, 2010	15.81	15.91	15.79	15.86
2441	NYSE	PUK	Tue, Mar 16, 2010	15.45	15.84	15.40	15.81
2440	NYSE	PUK	Mon, Mar 15, 2010	15.75	15.86	15.56	15.81
2439	NYSE	PUK	Fri, Mar 12, 2010	16.02	16.36	15.99	16.32
2438	NYSE	PUK	Thu, Mar 11, 2010	15.75	16.16	15.59	16.16
2437	NYSE	PUK	Wed, Mar 10, 2010	15.09	15.54	15.07	15.49
2436	NYSE	PUK	Tue, Mar 9, 2010	15.00	15.22	14.96	15.14
2435	NYSE	PUK	Mon, Mar 8, 2010	15.26	15.35	15.08	15.24
2434	NYSE	PUK	Fri, Mar 5, 2010	15.05	15.51	15.03	15.40
2433	NYSE	PUK	Thu, Mar 4, 2010	14.88	15.30	14.75	15.14
2432	NYSE	PUK	Wed, Mar 3, 2010	14.78	14.89	14.46	14.58
2431	NYSE	PUK	Tue, Mar 2, 2010	14.05	14.24	13.79	14.15
2430	NYSE	PUK	Mon, Mar 1, 2010	15.54	15.64	15.32	15.63
2429	NYSE	PUK	Fri, Feb 26, 2010	17.72	17.98	17.53	17.93
2428	NYSE	PUK	Thu, Feb 25, 2010	17.63	17.75	17.39	17.72
2427	NYSE	PUK	Wed, Feb 24, 2010	18.31	18.40	18.16	18.38
2426	NYSE	PUK	Tue, Feb 23, 2010	18.21	18.35	17.89	18.10
2425	NYSE	PUK	Mon, Feb 22, 2010	18.55	18.59	18.36	18.49
2424	NYSE	PUK	Fri, Feb 19, 2010	17.98	18.25	17.93	18.19
2423	NYSE	PUK	Thu, Feb 18, 2010	18.11	18.41	18.11	18.38
2422	NYSE	PUK	Wed, Feb 17, 2010	18.41	18.57	18.33	18.47
2421	NYSE	PUK	Tue, Feb 16, 2010	17.67	18.04	17.57	18.00
2420	NYSE	PUK	Fri, Feb 12, 2010	17.27	17.63	17.18	17.60
2419	NYSE	PUK	Thu, Feb 11, 2010	17.52	17.90	17.40	17.87
2418	NYSE	PUK	Wed, Feb 10, 2010	17.73	17.75	17.44	17.69
2417	NYSE	PUK	Tue, Feb 9, 2010	17.24	17.45	16.87	17.27
2416	NYSE	PUK	Mon, Feb 8, 2010	16.92	17.19	16.73	16.78
2415	NYSE	PUK	Fri, Feb 5, 2010	17.79	17.90	17.03	17.66
2414	NYSE	PUK	Thu, Feb 4, 2010	18.47	18.47	17.98	17.98
2413	NYSE	PUK	Wed, Feb 3, 2010	18.72	18.96	18.66	18.92
2412	NYSE	PUK	Tue, Feb 2, 2010	18.37	18.66	18.21	18.65
2411	NYSE	PUK	Mon, Feb 1, 2010	18.12	18.26	18.00	18.20
2410	NYSE	PUK	Fri, Jan 29, 2010	18.14	18.29	17.75	17.80
2409	NYSE	PUK	Thu, Jan 28, 2010	18.90	18.96	18.48	18.68
2408	NYSE	PUK	Wed, Jan 27, 2010	18.63	19.01	18.51	18.98
2407	NYSE	PUK	Tue, Jan 26, 2010	18.82	19.07	18.71	18.82
2406	NYSE	PUK	Mon, Jan 25, 2010	19.08	19.38	19.01	19.29
2405	NYSE	PUK	Fri, Jan 22, 2010	18.87	19.12	18.54	18.54
2404	NYSE	PUK	Thu, Jan 21, 2010	19.30	19.52	18.87	19.07
2403	NYSE	PUK	Wed, Jan 20, 2010	19.43	19.47	19.01	19.47
2402	NYSE	PUK	Tue, Jan 19, 2010	19.58	19.65	19.41	19.62
2401	NYSE	PUK	Fri, Jan 15, 2010	19.61	19.61	19.09	19.23
2400	NYSE	PUK	Thu, Jan 14, 2010	19.66	19.76	19.49	19.66
2399	NYSE	PUK	Wed, Jan 13, 2010	19.76	19.77	19.52	19.75
2398	NYSE	PUK	Tue, Jan 12, 2010	19.72	19.87	19.50	19.56
2397	NYSE	PUK	Mon, Jan 11, 2010	19.63	19.63	19.48	19.61
2396	NYSE	PUK	Fri, Jan 8, 2010	19.64	19.80	19.63	19.77
2395	NYSE	PUK	Thu, Jan 7, 2010	19.46	19.60	19.35	19.55
2394	NYSE	PUK	Wed, Jan 6, 2010	19.88	20.15	19.81	20.00
2393	NYSE	PUK	Tue, Jan 5, 2010	20.10	20.10	19.83	20.01
2392	NYSE	PUK	Mon, Jan 4, 2010	20.01	20.11	19.91	20.03
2391	NYSE	PUK	Thu, Dec 31, 2009	19.69	19.99	19.69	19.76
2390	NYSE	PUK	Wed, Dec 30, 2009	19.41	19.68	19.38	19.65
2389	NYSE	PUK	Tue, Dec 29, 2009	19.84	19.88	19.60	19.73
2388	NYSE	PUK	Mon, Dec 28, 2009	19.76	19.81	19.65	19.80
2387	NYSE	PUK	Thu, Dec 24, 2009	19.67	19.73	19.58	19.67
2386	NYSE	PUK	Wed, Dec 23, 2009	19.56	19.70	19.37	19.61
2385	NYSE	PUK	Tue, Dec 22, 2009	19.45	19.62	19.40	19.62
2384	NYSE	PUK	Mon, Dec 21, 2009	19.10	19.45	19.10	19.36
2383	NYSE	PUK	Fri, Dec 18, 2009	18.83	18.91	18.44	18.69
2382	NYSE	PUK	Thu, Dec 17, 2009	19.12	19.14	18.79	18.90
2381	NYSE	PUK	Wed, Dec 16, 2009	19.71	19.91	19.52	19.63
2380	NYSE	PUK	Tue, Dec 15, 2009	19.19	19.26	18.95	18.99
2379	NYSE	PUK	Mon, Dec 14, 2009	19.20	19.42	19.13	19.37
2378	NYSE	PUK	Fri, Dec 11, 2009	19.09	19.14	18.83	19.01
2377	NYSE	PUK	Thu, Dec 10, 2009	19.06	19.24	18.97	19.11
2376	NYSE	PUK	Wed, Dec 9, 2009	19.11	19.25	18.89	19.19
2375	NYSE	PUK	Tue, Dec 8, 2009	19.54	19.64	19.34	19.46
2374	NYSE	PUK	Mon, Dec 7, 2009	20.26	20.49	20.10	20.18
2373	NYSE	PUK	Fri, Dec 4, 2009	20.63	20.81	20.17	20.38
2372	NYSE	PUK	Thu, Dec 3, 2009	21.09	21.19	20.45	20.54
2371	NYSE	PUK	Wed, Dec 2, 2009	20.39	20.85	20.37	20.70
2370	NYSE	PUK	Tue, Dec 1, 2009	20.45	20.61	20.24	20.40
2369	NYSE	PUK	Mon, Nov 30, 2009	20.17	20.26	19.78	20.18
2368	NYSE	PUK	Fri, Nov 27, 2009	20.02	20.52	19.98	20.22
2367	NYSE	PUK	Wed, Nov 25, 2009	21.14	21.15	20.79	21.08
2366	NYSE	PUK	Tue, Nov 24, 2009	20.70	20.87	20.55	20.65
2365	NYSE	PUK	Mon, Nov 23, 2009	20.37	20.55	20.16	20.31
2364	NYSE	PUK	Fri, Nov 20, 2009	19.51	19.71	19.51	19.68
2363	NYSE	PUK	Thu, Nov 19, 2009	19.64	19.68	19.48	19.63
2362	NYSE	PUK	Wed, Nov 18, 2009	20.24	20.32	19.85	20.01
2361	NYSE	PUK	Tue, Nov 17, 2009	20.22	20.35	20.08	20.35
2360	NYSE	PUK	Mon, Nov 16, 2009	19.99	20.24	19.96	20.15
2359	NYSE	PUK	Fri, Nov 13, 2009	19.51	19.68	19.42	19.58
2358	NYSE	PUK	Thu, Nov 12, 2009	19.21	19.28	18.89	19.01
2357	NYSE	PUK	Wed, Nov 11, 2009	19.62	19.78	19.24	19.39
2356	NYSE	PUK	Tue, Nov 10, 2009	19.32	19.46	19.06	19.25
2355	NYSE	PUK	Mon, Nov 9, 2009	19.62	19.81	19.50	19.81
2354	NYSE	PUK	Fri, Nov 6, 2009	18.39	18.65	18.35	18.60
2353	NYSE	PUK	Thu, Nov 5, 2009	18.40	18.50	18.19	18.38
2352	NYSE	PUK	Wed, Nov 4, 2009	18.20	18.52	18.00	18.06
2351	NYSE	PUK	Tue, Nov 3, 2009	17.35	17.71	17.28	17.64
2350	NYSE	PUK	Mon, Nov 2, 2009	17.47	18.07	17.38	17.74
2349	NYSE	PUK	Fri, Oct 30, 2009	18.35	18.36	17.45	17.53
2348	NYSE	PUK	Thu, Oct 29, 2009	18.37	18.64	18.28	18.57
2347	NYSE	PUK	Wed, Oct 28, 2009	17.97	18.17	17.25	17.33
2346	NYSE	PUK	Tue, Oct 27, 2009	19.56	19.70	19.05	19.20
2345	NYSE	PUK	Mon, Oct 26, 2009	19.82	19.99	19.11	19.29
2344	NYSE	PUK	Fri, Oct 23, 2009	20.11	20.23	19.73	19.86
2343	NYSE	PUK	Thu, Oct 22, 2009	19.46	19.67	19.13	19.63
2342	NYSE	PUK	Wed, Oct 21, 2009	19.75	20.24	19.53	19.56
2341	NYSE	PUK	Tue, Oct 20, 2009	20.14	20.20	19.67	19.81
2340	NYSE	PUK	Mon, Oct 19, 2009	19.55	20.00	19.46	19.79
2339	NYSE	PUK	Fri, Oct 16, 2009	19.75	19.96	19.56	19.77
2338	NYSE	PUK	Thu, Oct 15, 2009	20.24	20.31	20.01	20.19
2337	NYSE	PUK	Wed, Oct 14, 2009	19.75	19.78	19.44	19.71
2336	NYSE	PUK	Tue, Oct 13, 2009	19.46	19.50	19.20	19.28
2335	NYSE	PUK	Mon, Oct 12, 2009	19.64	19.74	19.48	19.57
2334	NYSE	PUK	Fri, Oct 9, 2009	19.41	19.55	19.25	19.43
2333	NYSE	PUK	Thu, Oct 8, 2009	19.58	19.65	19.37	19.46
2332	NYSE	PUK	Wed, Oct 7, 2009	18.87	19.24	18.84	19.10
2331	NYSE	PUK	Tue, Oct 6, 2009	18.48	18.91	18.41	18.63
2330	NYSE	PUK	Mon, Oct 5, 2009	17.86	18.38	17.74	18.29
2329	NYSE	PUK	Fri, Oct 2, 2009	17.56	18.02	17.50	17.51
2328	NYSE	PUK	Thu, Oct 1, 2009	18.62	18.62	17.96	17.98
2327	NYSE	PUK	Wed, Sep 30, 2009	18.91	18.93	18.38	18.67
2326	NYSE	PUK	Tue, Sep 29, 2009	18.44	18.62	18.28	18.45
2325	NYSE	PUK	Mon, Sep 28, 2009	17.61	18.20	17.56	18.10
2324	NYSE	PUK	Fri, Sep 25, 2009	18.01	18.14	17.74	17.79
2323	NYSE	PUK	Thu, Sep 24, 2009	18.36	18.45	17.75	17.93
2322	NYSE	PUK	Wed, Sep 23, 2009	18.39	18.81	18.32	18.32
2321	NYSE	PUK	Tue, Sep 22, 2009	17.91	17.97	17.74	17.87
2320	NYSE	PUK	Mon, Sep 21, 2009	17.68	17.94	17.54	17.74
2319	NYSE	PUK	Fri, Sep 18, 2009	18.28	18.31	18.00	18.08
2318	NYSE	PUK	Thu, Sep 17, 2009	18.03	18.41	17.95	17.99
2317	NYSE	PUK	Wed, Sep 16, 2009	18.11	18.46	17.95	18.46
2316	NYSE	PUK	Tue, Sep 15, 2009	17.81	17.90	17.61	17.87
2315	NYSE	PUK	Mon, Sep 14, 2009	17.85	18.22	17.82	18.17
2314	NYSE	PUK	Fri, Sep 11, 2009	18.28	18.38	17.97	17.97
2313	NYSE	PUK	Thu, Sep 10, 2009	17.95	18.24	17.87	18.17
2312	NYSE	PUK	Wed, Sep 9, 2009	17.67	18.05	17.54	17.78
2311	NYSE	PUK	Tue, Sep 8, 2009	17.57	17.59	17.25	17.33
2310	NYSE	PUK	Fri, Sep 4, 2009	17.07	17.45	17.01	17.45
2309	NYSE	PUK	Thu, Sep 3, 2009	16.67	16.73	16.42	16.65
2308	NYSE	PUK	Wed, Sep 2, 2009	15.91	16.25	15.89	15.96
2307	NYSE	PUK	Tue, Sep 1, 2009	16.56	16.81	16.10	16.28
2306	NYSE	PUK	Mon, Aug 31, 2009	16.57	16.74	16.48	16.67
2305	NYSE	PUK	Fri, Aug 28, 2009	16.87	17.04	16.75	16.84
2304	NYSE	PUK	Thu, Aug 27, 2009	16.58	16.82	16.18	16.80
2303	NYSE	PUK	Wed, Aug 26, 2009	16.74	16.80	16.54	16.63
2302	NYSE	PUK	Tue, Aug 25, 2009	17.12	17.34	16.98	17.07
2301	NYSE	PUK	Mon, Aug 24, 2009	17.09	17.21	16.62	16.79
2300	NYSE	PUK	Fri, Aug 21, 2009	17.15	17.35	16.86	16.96
2299	NYSE	PUK	Thu, Aug 20, 2009	16.43	16.72	16.43	16.69
2298	NYSE	PUK	Wed, Aug 19, 2009	15.80	16.17	15.79	15.99
2297	NYSE	PUK	Tue, Aug 18, 2009	15.86	16.14	15.79	16.10
2296	NYSE	PUK	Mon, Aug 17, 2009	15.61	15.82	15.51	15.70
2295	NYSE	PUK	Fri, Aug 14, 2009	16.80	16.81	16.36	16.68
2294	NYSE	PUK	Thu, Aug 13, 2009	17.22	17.54	16.92	17.13
2293	NYSE	PUK	Wed, Aug 12, 2009	15.05	15.46	15.02	15.38
2292	NYSE	PUK	Tue, Aug 11, 2009	15.06	15.43	14.88	14.89
2291	NYSE	PUK	Mon, Aug 10, 2009	15.65	15.76	15.32	15.44
2290	NYSE	PUK	Fri, Aug 7, 2009	15.44	15.54	15.13	15.13
2289	NYSE	PUK	Thu, Aug 6, 2009	15.67	15.74	15.25	15.44
2288	NYSE	PUK	Wed, Aug 5, 2009	15.41	15.69	15.16	15.65
2287	NYSE	PUK	Tue, Aug 4, 2009	14.41	14.73	14.26	14.63
2286	NYSE	PUK	Mon, Aug 3, 2009	14.69	14.96	14.55	14.92
2285	NYSE	PUK	Fri, Jul 31, 2009	14.36	14.67	14.24	14.57
2284	NYSE	PUK	Thu, Jul 30, 2009	14.04	14.40	13.99	14.10
2283	NYSE	PUK	Wed, Jul 29, 2009	13.91	13.98	13.74	13.90
2282	NYSE	PUK	Tue, Jul 28, 2009	13.75	13.96	13.61	13.89
2281	NYSE	PUK	Mon, Jul 27, 2009	13.64	13.84	13.55	13.82
2280	NYSE	PUK	Fri, Jul 24, 2009	13.76	13.81	13.49	13.73
2279	NYSE	PUK	Thu, Jul 23, 2009	13.29	13.88	13.29	13.77
2278	NYSE	PUK	Wed, Jul 22, 2009	13.20	13.52	13.18	13.43
2277	NYSE	PUK	Tue, Jul 21, 2009	13.57	13.60	13.14	13.33
2276	NYSE	PUK	Mon, Jul 20, 2009	13.16	13.28	13.03	13.19
2275	NYSE	PUK	Fri, Jul 17, 2009	12.45	12.50	12.28	12.34
2274	NYSE	PUK	Thu, Jul 16, 2009	12.42	12.59	12.36	12.52
2273	NYSE	PUK	Wed, Jul 15, 2009	12.30	12.54	12.30	12.49
2272	NYSE	PUK	Tue, Jul 14, 2009	11.74	11.78	11.46	11.70
2271	NYSE	PUK	Mon, Jul 13, 2009	11.28	11.57	11.16	11.47
2270	NYSE	PUK	Fri, Jul 10, 2009	11.22	11.40	11.05	11.19
2269	NYSE	PUK	Thu, Jul 9, 2009	11.64	11.66	11.32	11.55
2268	NYSE	PUK	Wed, Jul 8, 2009	12.02	12.03	11.35	11.58
2267	NYSE	PUK	Tue, Jul 7, 2009	12.56	12.59	12.21	12.22
2266	NYSE	PUK	Mon, Jul 6, 2009	12.51	12.69	12.42	12.69
2265	NYSE	PUK	Thu, Jul 2, 2009	12.73	12.83	12.50	12.50
2264	NYSE	PUK	Wed, Jul 1, 2009	13.26	13.46	13.17	13.17
2263	NYSE	PUK	Tue, Jun 30, 2009	13.51	13.58	13.09	13.26
2262	NYSE	PUK	Mon, Jun 29, 2009	13.35	13.64	13.23	13.53
2261	NYSE	PUK	Fri, Jun 26, 2009	12.78	12.99	12.68	12.97
2260	NYSE	PUK	Thu, Jun 25, 2009	12.79	13.14	12.70	13.06
2259	NYSE	PUK	Wed, Jun 24, 2009	13.27	13.50	13.04	13.20
2258	NYSE	PUK	Tue, Jun 23, 2009	12.79	13.03	12.71	12.86
2257	NYSE	PUK	Mon, Jun 22, 2009	13.20	13.21	12.80	12.81
2256	NYSE	PUK	Fri, Jun 19, 2009	13.56	13.70	13.39	13.49
2255	NYSE	PUK	Thu, Jun 18, 2009	12.88	13.11	12.71	12.88
2254	NYSE	PUK	Wed, Jun 17, 2009	12.87	13.03	12.66	12.81
2253	NYSE	PUK	Tue, Jun 16, 2009	13.28	13.34	12.94	12.94
2252	NYSE	PUK	Mon, Jun 15, 2009	13.75	13.80	13.28	13.40
2251	NYSE	PUK	Fri, Jun 12, 2009	13.96	14.20	13.93	14.08
2250	NYSE	PUK	Thu, Jun 11, 2009	14.10	14.56	14.10	14.32
2249	NYSE	PUK	Wed, Jun 10, 2009	14.21	14.21	13.70	13.98
2248	NYSE	PUK	Tue, Jun 9, 2009	13.98	14.13	13.84	14.09
2247	NYSE	PUK	Mon, Jun 8, 2009	13.85	14.22	13.73	14.10
2246	NYSE	PUK	Fri, Jun 5, 2009	14.39	14.47	13.94	14.02
2245	NYSE	PUK	Thu, Jun 4, 2009	14.01	14.14	13.88	14.12
2244	NYSE	PUK	Wed, Jun 3, 2009	14.42	14.45	14.02	14.17
2243	NYSE	PUK	Tue, Jun 2, 2009	14.73	14.97	14.63	14.83
2242	NYSE	PUK	Mon, Jun 1, 2009	14.16	14.48	14.12	14.20
2241	NYSE	PUK	Fri, May 29, 2009	13.53	13.64	13.27	13.64
2240	NYSE	PUK	Thu, May 28, 2009	13.30	13.37	12.91	13.29
2239	NYSE	PUK	Wed, May 27, 2009	13.58	13.79	13.24	13.31
2238	NYSE	PUK	Tue, May 26, 2009	13.00	13.77	13.00	13.64
2237	NYSE	PUK	Fri, May 22, 2009	13.72	13.82	13.50	13.62
2236	NYSE	PUK	Thu, May 21, 2009	13.38	13.60	13.19	13.35
2235	NYSE	PUK	Wed, May 20, 2009	13.93	14.14	13.61	13.61
2234	NYSE	PUK	Tue, May 19, 2009	14.07	14.44	13.99	14.10
2233	NYSE	PUK	Mon, May 18, 2009	13.20	13.76	13.12	13.67
2232	NYSE	PUK	Fri, May 15, 2009	13.11	13.29	12.60	12.77
2231	NYSE	PUK	Thu, May 14, 2009	12.16	13.14	12.14	12.90
2230	NYSE	PUK	Wed, May 13, 2009	12.37	12.50	11.71	11.86
2229	NYSE	PUK	Tue, May 12, 2009	13.50	13.52	13.07	13.31
2228	NYSE	PUK	Mon, May 11, 2009	13.27	13.45	13.08	13.08
2227	NYSE	PUK	Fri, May 8, 2009	13.20	14.14	13.20	14.09
2226	NYSE	PUK	Thu, May 7, 2009	13.12	13.30	12.66	12.81
2225	NYSE	PUK	Wed, May 6, 2009	12.77	12.96	12.36	12.76
2224	NYSE	PUK	Tue, May 5, 2009	12.89	13.04	12.65	12.72
2223	NYSE	PUK	Mon, May 4, 2009	11.46	12.10	11.42	12.06
2222	NYSE	PUK	Fri, May 1, 2009	11.30	11.53	11.22	11.39
2221	NYSE	PUK	Thu, Apr 30, 2009	11.37	11.48	11.04	11.09
2220	NYSE	PUK	Wed, Apr 29, 2009	10.56	10.91	10.55	10.76
2219	NYSE	PUK	Tue, Apr 28, 2009	10.25	10.51	10.19	10.34
2218	NYSE	PUK	Mon, Apr 27, 2009	10.46	10.69	10.38	10.48
2217	NYSE	PUK	Fri, Apr 24, 2009	10.71	10.77	10.48	10.67
2216	NYSE	PUK	Thu, Apr 23, 2009	10.01	10.19	9.82	10.19
2215	NYSE	PUK	Wed, Apr 22, 2009	9.88	10.32	9.81	9.95
2214	NYSE	PUK	Tue, Apr 21, 2009	9.95	10.76	9.84	10.70
2213	NYSE	PUK	Mon, Apr 20, 2009	10.79	10.81	10.38	10.38
2212	NYSE	PUK	Fri, Apr 17, 2009	11.73	11.84	11.53	11.60
2211	NYSE	PUK	Thu, Apr 16, 2009	11.21	11.70	11.07	11.63
2210	NYSE	PUK	Wed, Apr 15, 2009	10.30	10.92	10.25	10.91
2209	NYSE	PUK	Tue, Apr 14, 2009	10.34	10.57	10.05	10.07
2208	NYSE	PUK	Mon, Apr 13, 2009	10.35	10.48	9.87	10.31
2207	NYSE	PUK	Thu, Apr 9, 2009	10.04	10.14	9.71	10.12
2206	NYSE	PUK	Wed, Apr 8, 2009	10.15	10.26	9.90	10.12
2205	NYSE	PUK	Tue, Apr 7, 2009	10.08	10.15	9.75	9.75
2204	NYSE	PUK	Mon, Apr 6, 2009	10.28	10.52	10.19	11.42
2203	NYSE	PUK	Fri, Apr 3, 2009	10.77	11.11	10.47	11.11
2202	NYSE	PUK	Thu, Apr 2, 2009	10.39	10.82	10.32	10.47
2201	NYSE	PUK	Wed, Apr 1, 2009	9.44	9.86	9.39	9.81
2200	NYSE	PUK	Tue, Mar 31, 2009	9.25	9.79	9.10	9.56
2199	NYSE	PUK	Mon, Mar 30, 2009	8.51	8.63	8.39	8.52
2198	NYSE	PUK	Fri, Mar 27, 2009	9.06	9.31	8.86	8.99
2197	NYSE	PUK	Thu, Mar 26, 2009	9.78	9.92	9.61	9.67
2196	NYSE	PUK	Wed, Mar 25, 2009	9.82	10.16	9.35	9.86
2195	NYSE	PUK	Tue, Mar 24, 2009	9.67	10.27	9.67	9.84
2194	NYSE	PUK	Mon, Mar 23, 2009	9.79	10.28	9.59	10.18
2193	NYSE	PUK	Fri, Mar 20, 2009	8.72	9.44	8.63	9.07
2192	NYSE	PUK	Thu, Mar 19, 2009	8.94	8.94	7.82	7.87
2191	NYSE	PUK	Wed, Mar 18, 2009	6.81	7.56	6.58	7.39
2190	NYSE	PUK	Tue, Mar 17, 2009	7.07	7.46	6.96	7.38
2189	NYSE	PUK	Mon, Mar 16, 2009	7.65	7.76	7.25	7.26
2188	NYSE	PUK	Fri, Mar 13, 2009	7.31	7.35	6.92	7.22
2187	NYSE	PUK	Thu, Mar 12, 2009	6.54	7.26	6.33	7.16
2186	NYSE	PUK	Wed, Mar 11, 2009	7.34	7.45	6.80	6.98
2185	NYSE	PUK	Tue, Mar 10, 2009	6.07	6.72	6.06	6.64
2184	NYSE	PUK	Mon, Mar 9, 2009	5.41	5.70	5.37	5.43
2183	NYSE	PUK	Fri, Mar 6, 2009	5.86	6.02	5.52	5.74
2182	NYSE	PUK	Thu, Mar 5, 2009	6.11	6.32	5.81	5.91
2181	NYSE	PUK	Wed, Mar 4, 2009	7.38	7.63	7.27	7.48
2180	NYSE	PUK	Tue, Mar 3, 2009	6.98	6.98	6.49	6.61
2179	NYSE	PUK	Mon, Mar 2, 2009	7.32	7.44	6.90	6.94
2178	NYSE	PUK	Fri, Feb 27, 2009	7.69	8.02	7.55	7.80
2177	NYSE	PUK	Thu, Feb 26, 2009	8.11	8.56	8.05	8.15
2176	NYSE	PUK	Wed, Feb 25, 2009	7.61	7.68	7.22	7.38
2175	NYSE	PUK	Tue, Feb 24, 2009	7.65	7.79	7.36	7.70
2174	NYSE	PUK	Mon, Feb 23, 2009	8.35	8.40	7.70	7.77
2173	NYSE	PUK	Fri, Feb 20, 2009	7.63	8.15	7.59	7.93
2172	NYSE	PUK	Thu, Feb 19, 2009	7.34	7.38	6.93	6.94
2171	NYSE	PUK	Wed, Feb 18, 2009	7.42	7.42	7.04	7.24
2170	NYSE	PUK	Tue, Feb 17, 2009	7.85	7.85	7.63	7.70
2169	NYSE	PUK	Fri, Feb 13, 2009	8.83	9.09	8.65	8.83
2168	NYSE	PUK	Thu, Feb 12, 2009	9.09	9.33	8.84	9.22
2167	NYSE	PUK	Wed, Feb 11, 2009	9.69	9.79	9.45	9.67
2166	NYSE	PUK	Tue, Feb 10, 2009	10.45	10.53	9.70	9.84
2165	NYSE	PUK	Mon, Feb 9, 2009	10.55	10.94	10.39	10.78
2164	NYSE	PUK	Fri, Feb 6, 2009	10.35	10.56	10.08	10.26
2163	NYSE	PUK	Thu, Feb 5, 2009	9.73	10.23	9.58	10.17
2162	NYSE	PUK	Wed, Feb 4, 2009	9.94	10.40	9.69	9.69
2161	NYSE	PUK	Tue, Feb 3, 2009	9.09	9.52	8.92	9.50
2160	NYSE	PUK	Mon, Feb 2, 2009	8.62	8.94	8.48	8.75
2159	NYSE	PUK	Fri, Jan 30, 2009	9.65	9.70	9.20	9.38
2158	NYSE	PUK	Thu, Jan 29, 2009	9.63	9.71	9.35	9.42
2157	NYSE	PUK	Wed, Jan 28, 2009	9.64	9.98	9.64	9.84
2156	NYSE	PUK	Tue, Jan 27, 2009	8.38	8.66	8.27	8.55
2155	NYSE	PUK	Mon, Jan 26, 2009	8.48	9.04	8.19	8.34
2154	NYSE	PUK	Fri, Jan 23, 2009	7.20	7.96	7.07	7.89
2153	NYSE	PUK	Thu, Jan 22, 2009	8.19	8.55	7.98	8.26
2152	NYSE	PUK	Wed, Jan 21, 2009	8.21	9.10	8.13	9.05
2151	NYSE	PUK	Tue, Jan 20, 2009	8.09	8.18	7.76	7.79
2150	NYSE	PUK	Fri, Jan 16, 2009	10.15	10.73	9.41	10.31
2149	NYSE	PUK	Thu, Jan 15, 2009	9.59	10.27	9.28	10.09
2148	NYSE	PUK	Wed, Jan 14, 2009	10.07	10.17	9.20	9.61
2147	NYSE	PUK	Tue, Jan 13, 2009	10.62	10.98	10.28	10.58
2146	NYSE	PUK	Mon, Jan 12, 2009	11.35	11.97	11.15	11.63
2145	NYSE	PUK	Fri, Jan 9, 2009	11.78	11.80	11.19	11.37
2144	NYSE	PUK	Thu, Jan 8, 2009	11.60	11.66	11.34	11.48
2143	NYSE	PUK	Wed, Jan 7, 2009	12.46	12.65	12.05	12.20
2142	NYSE	PUK	Tue, Jan 6, 2009	12.13	12.72	12.02	12.32
2141	NYSE	PUK	Mon, Jan 5, 2009	11.63	13.01	11.63	12.32
2140	NYSE	PUK	Fri, Jan 2, 2009	11.68	12.07	11.50	11.96
2139	NYSE	PUK	Wed, Dec 31, 2008	11.49	12.92	11.37	12.26
2138	NYSE	PUK	Tue, Dec 30, 2008	11.04	11.62	10.84	11.49
2137	NYSE	PUK	Mon, Dec 29, 2008	10.93	11.56	10.81	11.22
2136	NYSE	PUK	Fri, Dec 26, 2008	11.19	11.44	10.90	11.01
2135	NYSE	PUK	Wed, Dec 24, 2008	11.10	11.58	10.86	11.37
2134	NYSE	PUK	Tue, Dec 23, 2008	11.14	11.86	11.00	11.10
2133	NYSE	PUK	Mon, Dec 22, 2008	10.82	11.10	10.46	10.87
2132	NYSE	PUK	Fri, Dec 19, 2008	11.08	11.55	10.65	11.16
2131	NYSE	PUK	Thu, Dec 18, 2008	10.89	11.34	10.50	10.65
2130	NYSE	PUK	Wed, Dec 17, 2008	11.06	11.61	10.82	11.15
2129	NYSE	PUK	Tue, Dec 16, 2008	10.19	11.02	10.05	10.86
2128	NYSE	PUK	Mon, Dec 15, 2008	10.28	10.73	10.09	10.27
2127	NYSE	PUK	Fri, Dec 12, 2008	9.79	10.54	9.69	10.54
2126	NYSE	PUK	Thu, Dec 11, 2008	10.69	11.00	10.13	10.22
2125	NYSE	PUK	Wed, Dec 10, 2008	10.73	11.19	10.44	10.89
2124	NYSE	PUK	Tue, Dec 9, 2008	10.85	11.47	10.32	10.59
2123	NYSE	PUK	Mon, Dec 8, 2008	9.67	10.66	9.67	10.53
2122	NYSE	PUK	Fri, Dec 5, 2008	8.77	9.19	8.18	9.06
2121	NYSE	PUK	Thu, Dec 4, 2008	8.90	9.14	8.46	8.65
2120	NYSE	PUK	Wed, Dec 3, 2008	8.47	9.07	8.45	9.00
2119	NYSE	PUK	Tue, Dec 2, 2008	9.37	9.82	8.94	9.45
2118	NYSE	PUK	Mon, Dec 1, 2008	9.46	9.46	8.55	8.55
2117	NYSE	PUK	Fri, Nov 28, 2008	9.90	10.95	9.57	10.95
2116	NYSE	PUK	Wed, Nov 26, 2008	8.91	9.26	8.80	9.18
2115	NYSE	PUK	Tue, Nov 25, 2008	8.77	9.11	8.44	9.11
2114	NYSE	PUK	Mon, Nov 24, 2008	8.18	9.98	7.81	9.98
2113	NYSE	PUK	Fri, Nov 21, 2008	7.39	7.54	6.78	7.51
2112	NYSE	PUK	Thu, Nov 20, 2008	7.50	7.61	6.99	7.17
2111	NYSE	PUK	Wed, Nov 19, 2008	8.73	9.34	8.47	9.08
2110	NYSE	PUK	Tue, Nov 18, 2008	8.44	9.28	8.36	9.12
2109	NYSE	PUK	Mon, Nov 17, 2008	8.72	8.95	8.31	8.72
2108	NYSE	PUK	Fri, Nov 14, 2008	8.81	9.11	8.42	8.72
2107	NYSE	PUK	Thu, Nov 13, 2008	7.87	8.57	7.48	8.54
2106	NYSE	PUK	Wed, Nov 12, 2008	8.95	8.99	7.80	8.21
2105	NYSE	PUK	Tue, Nov 11, 2008	9.81	10.45	9.39	9.75
2104	NYSE	PUK	Mon, Nov 10, 2008	11.12	11.40	10.32	10.36
2103	NYSE	PUK	Fri, Nov 7, 2008	10.58	12.55	10.54	11.54
2102	NYSE	PUK	Thu, Nov 6, 2008	11.78	11.98	10.52	10.57
2101	NYSE	PUK	Wed, Nov 5, 2008	12.65	12.86	11.99	12.60
2100	NYSE	PUK	Tue, Nov 4, 2008	11.76	12.60	11.44	12.41
2099	NYSE	PUK	Mon, Nov 3, 2008	10.42	11.18	10.08	10.81
2098	NYSE	PUK	Fri, Oct 31, 2008	9.29	10.54	8.93	10.05
2097	NYSE	PUK	Thu, Oct 30, 2008	10.91	11.33	9.72	10.29
2096	NYSE	PUK	Wed, Oct 29, 2008	9.27	10.32	8.95	9.72
2095	NYSE	PUK	Tue, Oct 28, 2008	8.48	8.64	7.25	8.57
2094	NYSE	PUK	Mon, Oct 27, 2008	9.16	9.32	8.43	8.46
2093	NYSE	PUK	Fri, Oct 24, 2008	9.28	10.27	8.92	8.92
2092	NYSE	PUK	Thu, Oct 23, 2008	10.34	10.59	9.67	10.30
2091	NYSE	PUK	Wed, Oct 22, 2008	10.79	11.50	10.18	10.85
2090	NYSE	PUK	Tue, Oct 21, 2008	11.40	11.83	11.15	11.26
2089	NYSE	PUK	Mon, Oct 20, 2008	10.46	12.10	10.36	11.81
2088	NYSE	PUK	Fri, Oct 17, 2008	9.69	10.52	9.06	9.66
2087	NYSE	PUK	Thu, Oct 16, 2008	11.40	11.44	9.71	10.21
2086	NYSE	PUK	Wed, Oct 15, 2008	13.46	15.56	12.38	13.26
2085	NYSE	PUK	Tue, Oct 14, 2008	15.02	15.09	13.86	14.42
2084	NYSE	PUK	Mon, Oct 13, 2008	13.83	15.07	13.27	15.07
2083	NYSE	PUK	Fri, Oct 10, 2008	12.41	13.09	11.05	12.26
2082	NYSE	PUK	Thu, Oct 9, 2008	15.57	15.62	12.69	12.75
2081	NYSE	PUK	Wed, Oct 8, 2008	13.92	14.99	13.44	14.05
2080	NYSE	PUK	Tue, Oct 7, 2008	15.45	15.88	14.16	14.21
2079	NYSE	PUK	Mon, Oct 6, 2008	15.64	15.64	13.45	14.29
2078	NYSE	PUK	Fri, Oct 3, 2008	16.46	17.74	15.70	15.94
2077	NYSE	PUK	Thu, Oct 2, 2008	18.29	18.35	16.72	16.82
2076	NYSE	PUK	Wed, Oct 1, 2008	17.69	18.54	17.39	18.35
2075	NYSE	PUK	Tue, Sep 30, 2008	17.61	20.31	17.20	17.83
2074	NYSE	PUK	Mon, Sep 29, 2008	17.90	17.96	15.99	16.18
2073	NYSE	PUK	Fri, Sep 26, 2008	19.23	19.67	19.11	19.29
2072	NYSE	PUK	Thu, Sep 25, 2008	19.49	20.74	19.49	20.55
2071	NYSE	PUK	Wed, Sep 24, 2008	19.26	19.55	18.76	18.90
2070	NYSE	PUK	Tue, Sep 23, 2008	19.12	19.30	18.23	18.60
2069	NYSE	PUK	Mon, Sep 22, 2008	21.23	21.23	19.49	19.72
2068	NYSE	PUK	Fri, Sep 19, 2008	21.20	21.77	19.81	21.72
2067	NYSE	PUK	Thu, Sep 18, 2008	17.58	19.12	16.55	18.69
2066	NYSE	PUK	Wed, Sep 17, 2008	17.27	17.49	16.67	16.81
2065	NYSE	PUK	Tue, Sep 16, 2008	16.31	17.40	14.72	17.40
2064	NYSE	PUK	Mon, Sep 15, 2008	16.87	17.65	16.82	16.89
2063	NYSE	PUK	Fri, Sep 12, 2008	18.76	19.16	18.55	19.06
2062	NYSE	PUK	Thu, Sep 11, 2008	18.76	19.29	18.66	19.29
2061	NYSE	PUK	Wed, Sep 10, 2008	19.63	19.96	19.39	19.66
2060	NYSE	PUK	Tue, Sep 9, 2008	19.70	19.92	19.16	19.18
2059	NYSE	PUK	Mon, Sep 8, 2008	18.81	19.40	18.62	19.28
2058	NYSE	PUK	Fri, Sep 5, 2008	18.09	18.25	17.67	18.23
2057	NYSE	PUK	Thu, Sep 4, 2008	18.82	18.91	17.88	17.90
2056	NYSE	PUK	Wed, Sep 3, 2008	19.34	19.49	19.01	19.26
2055	NYSE	PUK	Tue, Sep 2, 2008	20.02	20.11	19.61	19.75
2054	NYSE	PUK	Fri, Aug 29, 2008	19.33	19.54	19.24	19.30
2053	NYSE	PUK	Thu, Aug 28, 2008	19.63	19.87	19.58	19.87
2052	NYSE	PUK	Wed, Aug 27, 2008	19.23	19.37	19.04	19.35
2051	NYSE	PUK	Tue, Aug 26, 2008	19.00	19.40	18.97	19.13
2050	NYSE	PUK	Mon, Aug 25, 2008	19.24	19.25	18.90	19.00
2049	NYSE	PUK	Fri, Aug 22, 2008	19.00	19.39	19.00	19.39
2048	NYSE	PUK	Thu, Aug 21, 2008	18.55	18.73	18.46	18.68
2047	NYSE	PUK	Wed, Aug 20, 2008	18.64	18.99	18.40	18.90
2046	NYSE	PUK	Tue, Aug 19, 2008	18.74	18.89	18.45	18.56
2045	NYSE	PUK	Mon, Aug 18, 2008	20.09	20.09	19.59	19.66
2044	NYSE	PUK	Fri, Aug 15, 2008	20.14	20.31	19.98	20.24
2043	NYSE	PUK	Thu, Aug 14, 2008	19.87	20.28	19.81	20.17
2042	NYSE	PUK	Wed, Aug 13, 2008	20.37	20.43	19.77	20.06
2041	NYSE	PUK	Tue, Aug 12, 2008	21.95	22.02	21.16	21.33
2040	NYSE	PUK	Mon, Aug 11, 2008	22.02	22.10	21.59	21.86
2039	NYSE	PUK	Fri, Aug 8, 2008	21.21	22.29	21.11	22.17
2038	NYSE	PUK	Thu, Aug 7, 2008	21.58	21.96	21.24	21.40
2037	NYSE	PUK	Wed, Aug 6, 2008	21.90	22.17	21.77	22.07
2036	NYSE	PUK	Tue, Aug 5, 2008	21.79	22.68	21.79	22.60
2035	NYSE	PUK	Mon, Aug 4, 2008	21.01	21.19	20.83	20.98
2034	NYSE	PUK	Fri, Aug 1, 2008	21.32	21.38	20.99	21.29
2033	NYSE	PUK	Thu, Jul 31, 2008	20.88	21.18	20.80	20.87
2032	NYSE	PUK	Wed, Jul 30, 2008	20.40	20.89	20.40	20.84
2031	NYSE	PUK	Tue, Jul 29, 2008	19.35	20.16	19.33	20.16
2030	NYSE	PUK	Mon, Jul 28, 2008	20.08	20.35	19.61	19.66
2029	NYSE	PUK	Fri, Jul 25, 2008	20.28	20.45	19.74	19.96
2028	NYSE	PUK	Thu, Jul 24, 2008	21.40	21.40	20.23	20.43
2027	NYSE	PUK	Wed, Jul 23, 2008	21.92	22.57	21.82	22.25
2026	NYSE	PUK	Tue, Jul 22, 2008	20.49	21.26	20.42	21.24
2025	NYSE	PUK	Mon, Jul 21, 2008	21.28	21.46	21.05	21.09
2024	NYSE	PUK	Fri, Jul 18, 2008	20.63	20.97	20.55	20.89
2023	NYSE	PUK	Thu, Jul 17, 2008	20.33	20.74	19.95	20.46
2022	NYSE	PUK	Wed, Jul 16, 2008	18.63	19.99	18.55	19.98
2021	NYSE	PUK	Tue, Jul 15, 2008	18.79	19.07	18.63	18.63
2020	NYSE	PUK	Mon, Jul 14, 2008	19.92	19.92	19.26	19.37
2019	NYSE	PUK	Fri, Jul 11, 2008	19.60	19.78	18.97	19.17
2018	NYSE	PUK	Thu, Jul 10, 2008	20.25	20.31	19.83	20.05
2017	NYSE	PUK	Wed, Jul 9, 2008	21.12	21.12	20.51	20.56
2016	NYSE	PUK	Tue, Jul 8, 2008	19.83	20.38	19.67	20.38
2015	NYSE	PUK	Mon, Jul 7, 2008	20.08	20.35	19.63	19.76
2014	NYSE	PUK	Thu, Jul 3, 2008	20.36	20.59	20.16	20.41
2013	NYSE	PUK	Wed, Jul 2, 2008	20.34	20.36	19.69	19.73
2012	NYSE	PUK	Tue, Jul 1, 2008	20.18	20.60	19.81	20.31
2011	NYSE	PUK	Mon, Jun 30, 2008	20.75	20.81	20.52	20.57
2010	NYSE	PUK	Fri, Jun 27, 2008	21.28	21.45	20.80	20.91
2009	NYSE	PUK	Thu, Jun 26, 2008	21.73	21.81	21.11	21.11
2008	NYSE	PUK	Wed, Jun 25, 2008	22.10	22.66	22.10	22.41
2007	NYSE	PUK	Tue, Jun 24, 2008	21.86	22.33	21.71	22.12
2006	NYSE	PUK	Mon, Jun 23, 2008	22.66	22.69	22.42	22.56
2005	NYSE	PUK	Fri, Jun 20, 2008	22.94	23.05	22.49	22.61
2004	NYSE	PUK	Thu, Jun 19, 2008	23.60	23.66	23.23	23.49
2003	NYSE	PUK	Wed, Jun 18, 2008	23.28	23.42	23.04	23.19
2002	NYSE	PUK	Tue, Jun 17, 2008	24.00	24.08	23.58	23.62
2001	NYSE	PUK	Mon, Jun 16, 2008	23.87	24.06	23.67	24.03
2000	NYSE	PUK	Fri, Jun 13, 2008	23.72	24.03	23.60	23.95
1999	NYSE	PUK	Thu, Jun 12, 2008	23.86	24.33	23.86	24.11
1998	NYSE	PUK	Wed, Jun 11, 2008	23.56	23.61	22.65	23.17
1997	NYSE	PUK	Tue, Jun 10, 2008	24.18	24.50	24.14	24.35
1996	NYSE	PUK	Mon, Jun 9, 2008	24.70	24.77	24.05	24.30
1995	NYSE	PUK	Fri, Jun 6, 2008	25.15	25.15	24.42	24.42
1994	NYSE	PUK	Thu, Jun 5, 2008	25.11	25.50	25.02	25.50
1993	NYSE	PUK	Wed, Jun 4, 2008	25.27	25.37	24.95	25.03
1992	NYSE	PUK	Tue, Jun 3, 2008	25.61	25.80	25.37	25.60
1991	NYSE	PUK	Mon, Jun 2, 2008	25.22	25.26	24.87	25.12
1990	NYSE	PUK	Fri, May 30, 2008	26.00	26.05	25.59	25.63
1989	NYSE	PUK	Thu, May 29, 2008	25.51	25.78	25.46	25.66
1988	NYSE	PUK	Wed, May 28, 2008	25.34	25.72	25.34	25.60
1987	NYSE	PUK	Tue, May 27, 2008	24.79	25.10	24.68	24.98
1986	NYSE	PUK	Fri, May 23, 2008	25.58	25.64	24.99	25.16
1985	NYSE	PUK	Thu, May 22, 2008	25.25	25.56	25.10	25.45
1984	NYSE	PUK	Wed, May 21, 2008	25.44	25.54	25.02	25.03
1983	NYSE	PUK	Tue, May 20, 2008	26.50	26.50	25.77	25.88
1982	NYSE	PUK	Mon, May 19, 2008	26.54	26.79	26.47	26.53
1981	NYSE	PUK	Fri, May 16, 2008	26.65	26.88	26.54	26.80
1980	NYSE	PUK	Thu, May 15, 2008	26.31	26.59	26.23	26.58
1979	NYSE	PUK	Wed, May 14, 2008	26.41	26.66	26.28	26.28
1978	NYSE	PUK	Tue, May 13, 2008	26.86	26.94	26.60	26.83
1977	NYSE	PUK	Mon, May 12, 2008	26.94	27.11	26.74	26.92
1976	NYSE	PUK	Fri, May 9, 2008	26.44	26.86	26.36	26.64
1975	NYSE	PUK	Thu, May 8, 2008	26.95	27.19	26.91	26.92
1974	NYSE	PUK	Wed, May 7, 2008	27.35	27.35	26.69	26.76
1973	NYSE	PUK	Tue, May 6, 2008	27.36	27.80	27.34	27.72
1972	NYSE	PUK	Mon, May 5, 2008	27.63	28.02	27.63	27.79
1971	NYSE	PUK	Fri, May 2, 2008	28.26	28.28	27.74	27.89
1970	NYSE	PUK	Thu, May 1, 2008	26.64	27.46	26.51	27.41
1969	NYSE	PUK	Wed, Apr 30, 2008	26.55	26.96	26.51	26.59
1968	NYSE	PUK	Tue, Apr 29, 2008	26.46	26.56	26.24	26.50
1967	NYSE	PUK	Mon, Apr 28, 2008	27.47	27.68	27.14	27.61
1966	NYSE	PUK	Fri, Apr 25, 2008	27.24	27.38	26.95	27.34
1965	NYSE	PUK	Thu, Apr 24, 2008	26.70	27.33	26.54	27.16
1964	NYSE	PUK	Wed, Apr 23, 2008	26.61	26.94	26.47	26.94
1963	NYSE	PUK	Tue, Apr 22, 2008	26.32	26.46	26.02	26.38
1962	NYSE	PUK	Mon, Apr 21, 2008	26.93	26.94	26.65	26.91
1961	NYSE	PUK	Fri, Apr 18, 2008	27.00	27.52	26.90	27.19
1960	NYSE	PUK	Thu, Apr 17, 2008	25.90	26.41	25.90	26.12
1959	NYSE	PUK	Wed, Apr 16, 2008	25.97	26.46	25.96	26.36
1958	NYSE	PUK	Tue, Apr 15, 2008	25.29	25.35	25.06	25.12
1957	NYSE	PUK	Mon, Apr 14, 2008	25.08	25.25	24.93	25.00
1956	NYSE	PUK	Fri, Apr 11, 2008	25.22	25.60	25.21	25.27
1955	NYSE	PUK	Thu, Apr 10, 2008	25.81	26.12	25.61	25.73
1954	NYSE	PUK	Wed, Apr 9, 2008	26.55	26.55	26.08	26.08
1953	NYSE	PUK	Tue, Apr 8, 2008	26.58	26.60	26.37	26.37
1952	NYSE	PUK	Mon, Apr 7, 2008	27.84	27.84	26.94	27.07
1951	NYSE	PUK	Fri, Apr 4, 2008	26.77	26.79	26.23	26.54
1950	NYSE	PUK	Thu, Apr 3, 2008	26.64	26.77	26.39	26.60
1949	NYSE	PUK	Wed, Apr 2, 2008	27.15	27.28	26.88	27.14
1948	NYSE	PUK	Tue, Apr 1, 2008	26.29	27.15	26.29	27.15
1947	NYSE	PUK	Mon, Mar 31, 2008	25.68	26.08	25.57	25.86
1946	NYSE	PUK	Fri, Mar 28, 2008	26.15	26.30	25.65	25.93
1945	NYSE	PUK	Thu, Mar 27, 2008	25.95	26.07	25.50	25.55
1944	NYSE	PUK	Wed, Mar 26, 2008	25.60	25.78	25.35	25.59
1943	NYSE	PUK	Tue, Mar 25, 2008	25.87	26.05	25.61	25.92
1942	NYSE	PUK	Mon, Mar 24, 2008	24.65	25.68	24.65	25.52
1941	NYSE	PUK	Thu, Mar 20, 2008	24.18	25.19	24.11	25.10
1940	NYSE	PUK	Wed, Mar 19, 2008	24.88	24.88	24.08	24.18
1939	NYSE	PUK	Tue, Mar 18, 2008	24.10	25.15	24.03	25.15
1938	NYSE	PUK	Mon, Mar 17, 2008	23.38	23.83	22.85	23.28
1937	NYSE	PUK	Fri, Mar 14, 2008	25.62	25.78	23.79	23.79
1936	NYSE	PUK	Thu, Mar 13, 2008	25.51	26.18	25.24	26.12
1935	NYSE	PUK	Wed, Mar 12, 2008	25.85	26.14	25.72	25.83
1934	NYSE	PUK	Tue, Mar 11, 2008	25.26	25.49	24.78	25.49
1933	NYSE	PUK	Mon, Mar 10, 2008	24.96	25.05	24.23	24.81
1932	NYSE	PUK	Fri, Mar 7, 2008	24.09	24.84	24.09	24.52
1931	NYSE	PUK	Thu, Mar 6, 2008	24.58	24.59	24.00	24.02
1930	NYSE	PUK	Wed, Mar 5, 2008	24.40	25.11	24.35	24.85
1929	NYSE	PUK	Tue, Mar 4, 2008	23.32	23.71	23.05	23.57
1928	NYSE	PUK	Mon, Mar 3, 2008	23.43	23.53	23.14	23.39
1927	NYSE	PUK	Fri, Feb 29, 2008	24.00	24.00	23.37	23.43
1926	NYSE	PUK	Thu, Feb 28, 2008	24.68	24.77	24.35	24.57
1925	NYSE	PUK	Wed, Feb 27, 2008	24.53	25.08	24.48	24.86
1924	NYSE	PUK	Tue, Feb 26, 2008	24.47	25.43	24.44	25.03
1923	NYSE	PUK	Mon, Feb 25, 2008	23.97	24.42	23.65	24.39
1922	NYSE	PUK	Fri, Feb 22, 2008	24.09	24.09	23.25	23.85
1921	NYSE	PUK	Thu, Feb 21, 2008	24.26	24.33	23.62	23.82
1920	NYSE	PUK	Wed, Feb 20, 2008	23.50	23.77	23.31	23.73
1919	NYSE	PUK	Tue, Feb 19, 2008	24.03	24.14	23.59	23.74
1918	NYSE	PUK	Fri, Feb 15, 2008	22.65	23.08	22.55	23.02
1917	NYSE	PUK	Thu, Feb 14, 2008	23.32	23.32	22.49	22.60
1916	NYSE	PUK	Wed, Feb 13, 2008	23.67	23.75	23.18	23.61
1915	NYSE	PUK	Tue, Feb 12, 2008	23.01	23.94	23.00	23.72
1914	NYSE	PUK	Mon, Feb 11, 2008	22.70	23.27	22.01	22.68
1913	NYSE	PUK	Fri, Feb 8, 2008	22.64	23.33	22.51	23.00
1912	NYSE	PUK	Thu, Feb 7, 2008	22.78	22.98	22.39	22.71
1911	NYSE	PUK	Wed, Feb 6, 2008	23.88	24.14	23.56	23.62
1910	NYSE	PUK	Tue, Feb 5, 2008	24.56	24.62	23.87	23.88
1909	NYSE	PUK	Mon, Feb 4, 2008	25.53	25.82	25.19	25.47
1908	NYSE	PUK	Fri, Feb 1, 2008	25.26	25.82	24.76	25.68
1907	NYSE	PUK	Thu, Jan 31, 2008	23.61	25.38	23.61	25.10
1906	NYSE	PUK	Wed, Jan 30, 2008	24.85	25.79	24.73	25.12
1905	NYSE	PUK	Tue, Jan 29, 2008	25.31	25.81	24.82	25.68
1904	NYSE	PUK	Mon, Jan 28, 2008	24.50	25.14	24.15	24.81
1903	NYSE	PUK	Fri, Jan 25, 2008	25.44	25.55	24.26	24.48
1902	NYSE	PUK	Thu, Jan 24, 2008	25.62	25.76	24.87	25.35
1901	NYSE	PUK	Wed, Jan 23, 2008	23.37	24.90	23.30	24.82
1900	NYSE	PUK	Tue, Jan 22, 2008	22.61	24.23	22.34	23.89
1899	NYSE	PUK	Fri, Jan 18, 2008	23.59	23.78	22.48	22.86
1898	NYSE	PUK	Thu, Jan 17, 2008	24.99	25.10	23.85	24.04
1897	NYSE	PUK	Wed, Jan 16, 2008	25.34	25.63	24.62	24.89
1896	NYSE	PUK	Tue, Jan 15, 2008	26.50	26.65	25.62	25.91
1895	NYSE	PUK	Mon, Jan 14, 2008	26.79	27.10	26.64	27.05
1894	NYSE	PUK	Fri, Jan 11, 2008	26.23	26.31	25.66	25.74
1893	NYSE	PUK	Thu, Jan 10, 2008	26.14	27.16	25.82	26.31
1892	NYSE	PUK	Wed, Jan 9, 2008	26.38	26.78	26.26	26.72
1891	NYSE	PUK	Tue, Jan 8, 2008	26.46	26.67	25.64	25.74
1890	NYSE	PUK	Mon, Jan 7, 2008	26.60	27.13	26.25	26.92
1889	NYSE	PUK	Fri, Jan 4, 2008	27.10	27.28	26.42	26.53
1888	NYSE	PUK	Thu, Jan 3, 2008	27.24	28.10	27.20	27.72
1887	NYSE	PUK	Wed, Jan 2, 2008	27.69	28.64	27.13	27.36
1886	NYSE	PUK	Mon, Dec 31, 2007	27.78	28.23	27.50	27.76
1885	NYSE	PUK	Fri, Dec 28, 2007	27.67	28.09	27.50	27.78
1884	NYSE	PUK	Thu, Dec 27, 2007	27.92	28.19	27.67	27.87
1883	NYSE	PUK	Wed, Dec 26, 2007	27.67	28.20	26.61	27.72
1882	NYSE	PUK	Mon, Dec 24, 2007	27.18	28.29	27.18	27.77
1881	NYSE	PUK	Fri, Dec 21, 2007	27.12	27.54	26.94	27.18
1880	NYSE	PUK	Thu, Dec 20, 2007	26.58	26.86	26.32	26.62
1879	NYSE	PUK	Wed, Dec 19, 2007	26.46	26.54	25.90	26.16
1878	NYSE	PUK	Tue, Dec 18, 2007	26.37	26.62	25.97	26.38
1877	NYSE	PUK	Mon, Dec 17, 2007	25.96	26.03	25.65	25.66
1876	NYSE	PUK	Fri, Dec 14, 2007	26.76	27.27	26.65	27.08
1875	NYSE	PUK	Thu, Dec 13, 2007	27.42	27.53	26.84	27.35
1874	NYSE	PUK	Wed, Dec 12, 2007	28.91	28.96	27.87	28.30
1873	NYSE	PUK	Tue, Dec 11, 2007	28.78	29.33	28.29	28.39
1872	NYSE	PUK	Mon, Dec 10, 2007	28.15	28.77	28.03	28.67
1871	NYSE	PUK	Fri, Dec 7, 2007	27.44	27.65	27.31	27.49
1870	NYSE	PUK	Thu, Dec 6, 2007	26.81	27.10	26.53	27.09
1869	NYSE	PUK	Wed, Dec 5, 2007	26.14	26.61	26.08	26.52
1868	NYSE	PUK	Tue, Dec 4, 2007	26.01	26.12	25.75	25.75
1867	NYSE	PUK	Mon, Dec 3, 2007	26.87	26.87	26.15	26.47
1866	NYSE	PUK	Fri, Nov 30, 2007	27.51	27.60	26.57	27.10
1865	NYSE	PUK	Thu, Nov 29, 2007	26.32	26.51	26.03	26.26
1864	NYSE	PUK	Wed, Nov 28, 2007	26.05	26.99	26.03	26.89
1863	NYSE	PUK	Tue, Nov 27, 2007	24.89	25.30	24.88	25.21
1862	NYSE	PUK	Mon, Nov 26, 2007	25.84	25.84	25.01	25.01
1861	NYSE	PUK	Fri, Nov 23, 2007	26.03	26.61	26.03	26.41
1860	NYSE	PUK	Wed, Nov 21, 2007	25.17	25.29	24.67	24.81
1859	NYSE	PUK	Tue, Nov 20, 2007	25.39	26.22	25.35	25.97
1858	NYSE	PUK	Mon, Nov 19, 2007	25.98	25.98	25.05	25.13
1857	NYSE	PUK	Fri, Nov 16, 2007	26.58	26.62	26.03	26.52
1856	NYSE	PUK	Thu, Nov 15, 2007	27.19	27.25	26.46	26.70
1855	NYSE	PUK	Wed, Nov 14, 2007	28.03	28.11	27.45	27.52
1854	NYSE	PUK	Tue, Nov 13, 2007	27.87	28.27	27.80	28.26
1853	NYSE	PUK	Mon, Nov 12, 2007	27.08	27.64	26.94	27.04
1852	NYSE	PUK	Fri, Nov 9, 2007	28.01	28.01	27.60	27.60
1851	NYSE	PUK	Thu, Nov 8, 2007	28.97	29.00	28.29	28.86
1850	NYSE	PUK	Wed, Nov 7, 2007	29.64	29.74	28.85	28.85
1849	NYSE	PUK	Tue, Nov 6, 2007	30.61	30.66	30.20	30.63
1848	NYSE	PUK	Mon, Nov 5, 2007	29.78	30.16	29.66	29.99
1847	NYSE	PUK	Fri, Nov 2, 2007	30.33	30.96	30.14	30.96
1846	NYSE	PUK	Thu, Nov 1, 2007	30.77	30.85	30.27	30.33
1845	NYSE	PUK	Wed, Oct 31, 2007	31.23	31.95	31.16	31.81
1844	NYSE	PUK	Tue, Oct 30, 2007	30.99	31.11	30.86	30.99
1843	NYSE	PUK	Mon, Oct 29, 2007	31.64	31.64	30.92	31.34
1842	NYSE	PUK	Fri, Oct 26, 2007	31.41	31.75	31.34	31.59
1841	NYSE	PUK	Thu, Oct 25, 2007	30.94	31.31	30.81	31.31
1840	NYSE	PUK	Wed, Oct 24, 2007	29.93	30.24	29.66	30.16
1839	NYSE	PUK	Tue, Oct 23, 2007	29.93	30.09	29.57	29.94
1838	NYSE	PUK	Mon, Oct 22, 2007	28.62	29.29	28.62	29.26
1837	NYSE	PUK	Fri, Oct 19, 2007	29.38	29.48	29.08	29.10
1836	NYSE	PUK	Thu, Oct 18, 2007	29.22	29.48	29.12	29.37
1835	NYSE	PUK	Wed, Oct 17, 2007	29.81	29.83	29.42	29.70
1834	NYSE	PUK	Tue, Oct 16, 2007	29.30	29.34	28.93	29.05
1833	NYSE	PUK	Mon, Oct 15, 2007	30.04	30.06	29.53	29.75
1832	NYSE	PUK	Fri, Oct 12, 2007	30.55	30.92	30.52	30.73
1831	NYSE	PUK	Thu, Oct 11, 2007	30.86	30.91	30.38	30.59
1830	NYSE	PUK	Wed, Oct 10, 2007	30.77	31.30	30.67	30.97
1829	NYSE	PUK	Tue, Oct 9, 2007	30.81	30.90	30.55	30.84
1828	NYSE	PUK	Mon, Oct 8, 2007	30.86	30.96	30.44	30.87
1827	NYSE	PUK	Fri, Oct 5, 2007	30.51	30.86	30.15	30.48
1826	NYSE	PUK	Thu, Oct 4, 2007	30.44	30.48	30.22	30.44
1825	NYSE	PUK	Wed, Oct 3, 2007	30.18	30.26	29.96	29.97
1824	NYSE	PUK	Tue, Oct 2, 2007	30.31	30.33	29.79	30.09
1823	NYSE	PUK	Mon, Oct 1, 2007	30.31	30.95	30.26	30.86
1822	NYSE	PUK	Fri, Sep 28, 2007	29.76	30.10	29.53	29.90
1821	NYSE	PUK	Thu, Sep 27, 2007	29.60	29.89	29.40	29.71
1820	NYSE	PUK	Wed, Sep 26, 2007	28.92	29.03	28.58	28.82
1819	NYSE	PUK	Tue, Sep 25, 2007	27.73	28.07	27.66	27.85
1818	NYSE	PUK	Mon, Sep 24, 2007	28.13	28.26	27.91	28.15
1817	NYSE	PUK	Fri, Sep 21, 2007	27.48	27.60	27.11	27.60
1816	NYSE	PUK	Thu, Sep 20, 2007	26.98	26.98	26.70	26.87
1815	NYSE	PUK	Wed, Sep 19, 2007	27.19	27.67	27.12	27.23
1814	NYSE	PUK	Tue, Sep 18, 2007	25.29	26.48	25.13	26.36
1813	NYSE	PUK	Mon, Sep 17, 2007	25.47	25.47	24.75	24.88
1812	NYSE	PUK	Fri, Sep 14, 2007	26.20	26.63	26.06	26.46
1811	NYSE	PUK	Thu, Sep 13, 2007	27.07	27.23	26.96	27.13
1810	NYSE	PUK	Wed, Sep 12, 2007	26.85	27.00	26.66	26.87
1809	NYSE	PUK	Tue, Sep 11, 2007	26.87	27.45	26.86	27.39
1808	NYSE	PUK	Mon, Sep 10, 2007	26.92	26.92	26.44	26.63
1807	NYSE	PUK	Fri, Sep 7, 2007	27.41	27.63	26.94	27.17
1806	NYSE	PUK	Thu, Sep 6, 2007	27.91	28.17	27.49	28.08
1805	NYSE	PUK	Wed, Sep 5, 2007	28.08	28.11	27.79	27.92
1804	NYSE	PUK	Tue, Sep 4, 2007	28.02	28.59	28.02	28.46
1803	NYSE	PUK	Fri, Aug 31, 2007	27.67	27.93	27.47	27.69
1802	NYSE	PUK	Thu, Aug 30, 2007	26.65	27.22	26.65	26.98
1801	NYSE	PUK	Wed, Aug 29, 2007	26.74	27.01	26.36	26.91
1800	NYSE	PUK	Tue, Aug 28, 2007	26.45	26.61	25.92	25.92
1799	NYSE	PUK	Mon, Aug 27, 2007	27.29	27.35	26.96	26.96
1798	NYSE	PUK	Fri, Aug 24, 2007	26.86	27.33	26.84	27.22
1797	NYSE	PUK	Thu, Aug 23, 2007	26.97	27.00	26.71	26.94
1796	NYSE	PUK	Wed, Aug 22, 2007	26.41	26.95	26.24	26.65
1795	NYSE	PUK	Tue, Aug 21, 2007	25.15	25.54	25.08	25.40
1794	NYSE	PUK	Mon, Aug 20, 2007	25.66	25.66	25.22	25.54
1793	NYSE	PUK	Fri, Aug 17, 2007	25.52	25.58	24.86	25.36
1792	NYSE	PUK	Thu, Aug 16, 2007	24.64	24.76	23.55	24.40
1791	NYSE	PUK	Wed, Aug 15, 2007	25.06	25.69	24.84	24.95
1790	NYSE	PUK	Tue, Aug 14, 2007	26.60	26.64	25.68	25.68
1789	NYSE	PUK	Mon, Aug 13, 2007	26.28	26.65	26.09	26.30
1788	NYSE	PUK	Fri, Aug 10, 2007	26.19	26.44	25.77	26.04
1787	NYSE	PUK	Thu, Aug 9, 2007	26.80	27.67	26.74	26.96
1786	NYSE	PUK	Wed, Aug 8, 2007	28.32	28.59	28.05	28.38
1785	NYSE	PUK	Tue, Aug 7, 2007	27.67	28.50	27.53	28.02
1784	NYSE	PUK	Mon, Aug 6, 2007	27.38	27.79	27.05	27.79
1783	NYSE	PUK	Fri, Aug 3, 2007	28.09	28.11	26.99	26.99
1782	NYSE	PUK	Thu, Aug 2, 2007	27.68	28.11	27.14	27.97
1781	NYSE	PUK	Wed, Aug 1, 2007	27.14	27.48	26.36	27.45
1780	NYSE	PUK	Tue, Jul 31, 2007	26.80	28.06	26.73	28.06
1779	NYSE	PUK	Mon, Jul 30, 2007	25.89	25.98	25.63	25.91
1778	NYSE	PUK	Fri, Jul 27, 2007	26.33	26.55	26.01	26.07
1777	NYSE	PUK	Thu, Jul 26, 2007	26.91	27.04	26.10	26.56
1776	NYSE	PUK	Wed, Jul 25, 2007	28.43	28.50	27.82	28.16
1775	NYSE	PUK	Tue, Jul 24, 2007	28.83	28.95	28.25	28.33
1774	NYSE	PUK	Mon, Jul 23, 2007	29.40	30.24	29.26	29.32
1773	NYSE	PUK	Fri, Jul 20, 2007	29.23	29.27	28.67	29.08
1772	NYSE	PUK	Thu, Jul 19, 2007	28.86	29.12	28.79	28.93
1771	NYSE	PUK	Wed, Jul 18, 2007	28.56	28.71	28.36	28.69
1770	NYSE	PUK	Tue, Jul 17, 2007	28.98	29.09	28.85	28.90
1769	NYSE	PUK	Mon, Jul 16, 2007	28.88	29.14	28.88	28.97
1768	NYSE	PUK	Fri, Jul 13, 2007	29.06	29.23	29.04	29.17
1767	NYSE	PUK	Thu, Jul 12, 2007	28.29	28.79	28.26	28.71
1766	NYSE	PUK	Wed, Jul 11, 2007	28.22	28.34	28.11	28.27
1765	NYSE	PUK	Tue, Jul 10, 2007	28.06	28.14	27.68	27.73
1764	NYSE	PUK	Mon, Jul 9, 2007	28.73	28.80	28.60	28.70
1763	NYSE	PUK	Fri, Jul 6, 2007	28.39	28.71	28.31	28.69
1762	NYSE	PUK	Thu, Jul 5, 2007	28.63	28.63	28.31	28.49
1761	NYSE	PUK	Tue, Jul 3, 2007	28.27	28.55	28.25	28.55
1760	NYSE	PUK	Mon, Jul 2, 2007	27.60	27.92	27.56	27.75
1759	NYSE	PUK	Fri, Jun 29, 2007	27.57	27.89	27.52	27.72
1758	NYSE	PUK	Thu, Jun 28, 2007	27.58	27.94	27.48	27.85
1757	NYSE	PUK	Wed, Jun 27, 2007	27.41	27.70	27.30	27.69
1756	NYSE	PUK	Tue, Jun 26, 2007	28.40	28.40	27.85	27.91
1755	NYSE	PUK	Mon, Jun 25, 2007	28.35	28.67	28.23	28.27
1754	NYSE	PUK	Fri, Jun 22, 2007	28.61	28.66	28.11	28.12
1753	NYSE	PUK	Thu, Jun 21, 2007	28.74	28.86	28.45	28.78
1752	NYSE	PUK	Wed, Jun 20, 2007	29.33	29.41	29.03	29.04
1751	NYSE	PUK	Tue, Jun 19, 2007	29.25	29.28	29.07	29.17
1750	NYSE	PUK	Mon, Jun 18, 2007	29.52	29.63	29.12	29.12
1749	NYSE	PUK	Fri, Jun 15, 2007	29.02	29.03	28.89	28.90
1748	NYSE	PUK	Thu, Jun 14, 2007	28.26	28.51	28.26	28.35
1747	NYSE	PUK	Wed, Jun 13, 2007	28.12	28.32	28.02	28.31
1746	NYSE	PUK	Tue, Jun 12, 2007	27.96	28.15	27.84	27.84
1745	NYSE	PUK	Mon, Jun 11, 2007	28.02	28.28	27.90	28.17
1744	NYSE	PUK	Fri, Jun 8, 2007	27.82	28.05	27.63	27.99
1743	NYSE	PUK	Thu, Jun 7, 2007	28.28	28.45	27.77	27.78
1742	NYSE	PUK	Wed, Jun 6, 2007	29.16	29.16	28.74	28.76
1741	NYSE	PUK	Tue, Jun 5, 2007	29.72	29.72	29.03	29.37
1740	NYSE	PUK	Mon, Jun 4, 2007	29.50	29.78	29.50	29.69
1739	NYSE	PUK	Fri, Jun 1, 2007	29.34	29.88	29.34	29.49
1738	NYSE	PUK	Thu, May 31, 2007	29.48	29.55	29.13	29.23
1737	NYSE	PUK	Wed, May 30, 2007	28.87	29.28	28.87	29.27
1736	NYSE	PUK	Tue, May 29, 2007	29.52	29.62	29.37	29.43
1735	NYSE	PUK	Fri, May 25, 2007	29.18	29.40	29.09	29.37
1734	NYSE	PUK	Thu, May 24, 2007	29.62	29.69	29.07	29.13
1733	NYSE	PUK	Wed, May 23, 2007	29.90	30.08	29.89	30.00
1732	NYSE	PUK	Tue, May 22, 2007	29.70	29.70	29.51	29.60
1731	NYSE	PUK	Mon, May 21, 2007	29.72	29.75	29.62	29.71
1730	NYSE	PUK	Fri, May 18, 2007	30.09	30.21	29.99	30.08
1729	NYSE	PUK	Thu, May 17, 2007	30.00	30.23	30.00	30.20
1728	NYSE	PUK	Wed, May 16, 2007	30.14	30.14	29.76	30.05
1727	NYSE	PUK	Tue, May 15, 2007	29.73	30.10	29.73	29.95
1726	NYSE	PUK	Mon, May 14, 2007	29.95	30.00	29.71	29.96
1725	NYSE	PUK	Fri, May 11, 2007	29.93	30.46	29.91	30.46
1724	NYSE	PUK	Thu, May 10, 2007	30.12	30.68	29.86	29.99
1723	NYSE	PUK	Wed, May 9, 2007	30.66	30.71	30.43	30.56
1722	NYSE	PUK	Tue, May 8, 2007	31.15	31.29	31.05	31.17
1721	NYSE	PUK	Mon, May 7, 2007	31.98	32.76	31.86	32.21
1720	NYSE	PUK	Fri, May 4, 2007	31.08	31.64	31.08	31.56
1719	NYSE	PUK	Thu, May 3, 2007	30.49	30.92	30.33	30.85
1718	NYSE	PUK	Wed, May 2, 2007	28.94	29.28	28.93	29.19
1717	NYSE	PUK	Tue, May 1, 2007	29.10	29.20	28.95	29.10
1716	NYSE	PUK	Mon, Apr 30, 2007	28.94	29.37	28.93	29.08
1715	NYSE	PUK	Fri, Apr 27, 2007	29.02	29.06	28.75	28.87
1714	NYSE	PUK	Thu, Apr 26, 2007	29.11	29.13	28.91	29.02
1713	NYSE	PUK	Wed, Apr 25, 2007	29.47	29.61	29.32	29.60
1712	NYSE	PUK	Tue, Apr 24, 2007	29.08	29.14	28.92	29.02
1711	NYSE	PUK	Mon, Apr 23, 2007	29.18	29.61	29.18	29.33
1710	NYSE	PUK	Fri, Apr 20, 2007	29.24	29.25	28.89	29.02
1709	NYSE	PUK	Thu, Apr 19, 2007	28.93	29.34	25.95	29.07
1708	NYSE	PUK	Wed, Apr 18, 2007	28.67	28.83	28.47	28.79
1707	NYSE	PUK	Tue, Apr 17, 2007	29.01	29.08	28.84	28.88
1706	NYSE	PUK	Mon, Apr 16, 2007	28.99	29.06	28.78	29.04
1705	NYSE	PUK	Fri, Apr 13, 2007	28.57	28.67	28.44	28.66
1704	NYSE	PUK	Thu, Apr 12, 2007	28.51	28.64	28.45	28.63
1703	NYSE	PUK	Wed, Apr 11, 2007	29.12	29.23	28.74	28.81
1702	NYSE	PUK	Tue, Apr 10, 2007	28.68	28.91	28.56	28.91
1701	NYSE	PUK	Mon, Apr 9, 2007	27.81	28.50	27.81	28.41
1700	NYSE	PUK	Thu, Apr 5, 2007	28.59	28.66	28.45	28.50
1699	NYSE	PUK	Wed, Apr 4, 2007	28.57	28.74	28.57	28.66
1698	NYSE	PUK	Tue, Apr 3, 2007	27.91	28.30	27.91	28.27
1697	NYSE	PUK	Mon, Apr 2, 2007	27.88	28.01	27.74	28.00
1696	NYSE	PUK	Fri, Mar 30, 2007	27.37	27.64	27.35	27.47
1695	NYSE	PUK	Thu, Mar 29, 2007	27.37	27.49	26.90	27.43
1694	NYSE	PUK	Wed, Mar 28, 2007	27.37	27.37	27.11	27.31
1693	NYSE	PUK	Tue, Mar 27, 2007	27.62	27.91	27.59	27.89
1692	NYSE	PUK	Mon, Mar 26, 2007	28.50	28.51	27.64	28.07
1691	NYSE	PUK	Fri, Mar 23, 2007	28.49	28.58	28.37	28.58
1690	NYSE	PUK	Thu, Mar 22, 2007	28.03	28.08	27.81	28.04
1689	NYSE	PUK	Wed, Mar 21, 2007	28.00	28.58	27.83	28.54
1688	NYSE	PUK	Tue, Mar 20, 2007	27.52	28.04	27.39	27.96
1687	NYSE	PUK	Mon, Mar 19, 2007	26.69	26.95	26.65	26.82
1686	NYSE	PUK	Fri, Mar 16, 2007	25.74	26.19	25.60	25.63
1685	NYSE	PUK	Thu, Mar 15, 2007	25.18	25.56	25.15	25.33
1684	NYSE	PUK	Wed, Mar 14, 2007	24.43	24.66	24.28	24.63
1683	NYSE	PUK	Tue, Mar 13, 2007	25.29	25.49	24.81	24.93
1682	NYSE	PUK	Mon, Mar 12, 2007	25.66	25.74	25.35	25.49
1681	NYSE	PUK	Fri, Mar 9, 2007	25.90	25.96	25.73	25.83
1680	NYSE	PUK	Thu, Mar 8, 2007	25.18	25.45	25.18	25.31
1679	NYSE	PUK	Wed, Mar 7, 2007	24.81	25.16	24.77	25.09
1678	NYSE	PUK	Tue, Mar 6, 2007	24.47	24.86	24.45	24.83
1677	NYSE	PUK	Mon, Mar 5, 2007	24.09	24.33	23.94	24.01
1676	NYSE	PUK	Fri, Mar 2, 2007	24.87	24.97	24.70	24.73
1675	NYSE	PUK	Thu, Mar 1, 2007	24.57	25.33	24.56	25.24
1674	NYSE	PUK	Wed, Feb 28, 2007	25.84	26.01	25.63	25.78
1673	NYSE	PUK	Tue, Feb 27, 2007	26.22	26.39	25.39	25.59
1672	NYSE	PUK	Mon, Feb 26, 2007	27.10	27.13	26.74	26.84
1671	NYSE	PUK	Fri, Feb 23, 2007	26.94	26.97	26.78	26.78
1670	NYSE	PUK	Thu, Feb 22, 2007	26.88	27.11	26.85	27.11
1669	NYSE	PUK	Wed, Feb 21, 2007	27.06	27.14	26.89	27.12
1668	NYSE	PUK	Tue, Feb 20, 2007	27.30	27.48	27.21	27.45
1667	NYSE	PUK	Fri, Feb 16, 2007	27.34	27.49	27.29	27.35
1666	NYSE	PUK	Thu, Feb 15, 2007	27.36	27.52	27.27	27.38
1665	NYSE	PUK	Wed, Feb 14, 2007	27.39	27.64	27.39	27.60
1664	NYSE	PUK	Tue, Feb 13, 2007	27.11	27.33	25.20	27.32
1663	NYSE	PUK	Mon, Feb 12, 2007	27.13	27.15	26.96	27.15
1662	NYSE	PUK	Fri, Feb 9, 2007	27.35	27.49	27.07	27.13
1661	NYSE	PUK	Thu, Feb 8, 2007	27.45	27.55	27.34	27.49
1660	NYSE	PUK	Wed, Feb 7, 2007	27.64	27.81	27.54	27.75
1659	NYSE	PUK	Tue, Feb 6, 2007	27.63	27.87	27.63	27.79
1658	NYSE	PUK	Mon, Feb 5, 2007	27.31	27.42	27.18	27.37
1657	NYSE	PUK	Fri, Feb 2, 2007	26.97	27.25	26.95	27.21
1656	NYSE	PUK	Thu, Feb 1, 2007	26.51	26.78	26.49	26.73
1655	NYSE	PUK	Wed, Jan 31, 2007	26.27	26.53	26.18	26.51
1654	NYSE	PUK	Tue, Jan 30, 2007	26.77	26.79	26.56	26.77
1653	NYSE	PUK	Mon, Jan 29, 2007	26.86	26.88	26.67	26.78
1652	NYSE	PUK	Fri, Jan 26, 2007	26.96	27.02	26.79	27.02
1651	NYSE	PUK	Thu, Jan 25, 2007	27.43	27.58	26.99	27.12
1650	NYSE	PUK	Wed, Jan 24, 2007	27.53	27.71	27.49	27.71
1649	NYSE	PUK	Tue, Jan 23, 2007	27.52	27.82	27.45	27.73
1648	NYSE	PUK	Mon, Jan 22, 2007	27.81	27.86	27.67	27.77
1647	NYSE	PUK	Fri, Jan 19, 2007	27.49	27.78	27.48	27.69
1646	NYSE	PUK	Thu, Jan 18, 2007	27.86	27.92	27.71	27.87
1645	NYSE	PUK	Wed, Jan 17, 2007	27.74	28.03	27.72	27.92
1644	NYSE	PUK	Tue, Jan 16, 2007	27.67	27.72	27.49	27.67
1643	NYSE	PUK	Fri, Jan 12, 2007	27.49	27.89	27.45	27.83
1642	NYSE	PUK	Thu, Jan 11, 2007	27.32	27.58	27.32	27.52
1641	NYSE	PUK	Wed, Jan 10, 2007	27.03	27.03	26.72	26.86
1640	NYSE	PUK	Tue, Jan 9, 2007	27.14	27.30	26.98	27.14
1639	NYSE	PUK	Mon, Jan 8, 2007	26.79	27.06	26.70	27.04
1638	NYSE	PUK	Fri, Jan 5, 2007	27.15	27.17	26.82	27.01
1637	NYSE	PUK	Thu, Jan 4, 2007	27.47	27.51	27.24	27.50
1636	NYSE	PUK	Wed, Jan 3, 2007	27.77	27.81	27.37	27.49
1635	NYSE	PUK	Fri, Dec 29, 2006	26.96	26.96	26.84	26.87
1634	NYSE	PUK	Thu, Dec 28, 2006	26.94	27.03	26.75	26.95
1633	NYSE	PUK	Wed, Dec 27, 2006	26.91	27.16	26.80	27.04
1632	NYSE	PUK	Tue, Dec 26, 2006	26.94	27.23	26.94	27.14
1631	NYSE	PUK	Fri, Dec 22, 2006	26.99	27.18	26.73	27.00
1630	NYSE	PUK	Thu, Dec 21, 2006	26.86	27.23	26.80	27.23
1629	NYSE	PUK	Wed, Dec 20, 2006	27.14	27.43	27.08	27.29
1628	NYSE	PUK	Tue, Dec 19, 2006	27.01	27.27	26.96	27.27
1627	NYSE	PUK	Mon, Dec 18, 2006	27.09	27.62	26.99	27.31
1626	NYSE	PUK	Fri, Dec 15, 2006	27.14	27.21	26.87	26.97
1625	NYSE	PUK	Thu, Dec 14, 2006	26.48	26.75	26.43	26.74
1624	NYSE	PUK	Wed, Dec 13, 2006	26.65	26.74	26.48	26.67
1623	NYSE	PUK	Tue, Dec 12, 2006	26.69	26.80	26.46	26.55
1622	NYSE	PUK	Mon, Dec 11, 2006	26.43	26.89	26.31	26.66
1621	NYSE	PUK	Fri, Dec 8, 2006	26.26	26.33	26.14	26.24
1620	NYSE	PUK	Thu, Dec 7, 2006	26.26	26.26	25.99	26.12
1619	NYSE	PUK	Wed, Dec 6, 2006	25.06	25.42	24.93	25.28
1618	NYSE	PUK	Tue, Dec 5, 2006	25.60	25.75	25.55	25.69
1617	NYSE	PUK	Mon, Dec 4, 2006	25.43	25.68	25.43	25.68
1616	NYSE	PUK	Fri, Dec 1, 2006	25.56	25.68	25.28	25.46
1615	NYSE	PUK	Thu, Nov 30, 2006	25.59	25.80	25.44	25.55
1614	NYSE	PUK	Wed, Nov 29, 2006	25.16	25.34	25.15	25.27
1613	NYSE	PUK	Tue, Nov 28, 2006	24.51	24.81	24.44	24.80
1612	NYSE	PUK	Mon, Nov 27, 2006	24.79	24.83	24.23	24.36
1611	NYSE	PUK	Fri, Nov 24, 2006	24.77	24.98	24.77	24.91
1610	NYSE	PUK	Wed, Nov 22, 2006	25.36	25.39	25.10	25.26
1609	NYSE	PUK	Tue, Nov 21, 2006	25.37	25.51	25.29	25.49
1608	NYSE	PUK	Mon, Nov 20, 2006	24.94	25.04	24.87	25.00
1607	NYSE	PUK	Fri, Nov 17, 2006	24.57	25.14	24.55	25.09
1606	NYSE	PUK	Thu, Nov 16, 2006	24.54	24.68	24.48	24.49
1605	NYSE	PUK	Wed, Nov 15, 2006	24.25	24.57	24.22	24.37
1604	NYSE	PUK	Tue, Nov 14, 2006	24.16	24.34	24.02	24.31
1603	NYSE	PUK	Mon, Nov 13, 2006	24.20	24.26	24.06	24.22
1602	NYSE	PUK	Fri, Nov 10, 2006	23.81	23.94	23.75	23.83
1601	NYSE	PUK	Thu, Nov 9, 2006	23.68	23.74	23.56	23.65
1600	NYSE	PUK	Wed, Nov 8, 2006	23.80	24.16	23.80	24.03
1599	NYSE	PUK	Tue, Nov 7, 2006	24.03	24.42	24.01	24.11
1598	NYSE	PUK	Mon, Nov 6, 2006	23.89	24.31	23.89	24.23
1597	NYSE	PUK	Fri, Nov 3, 2006	23.81	23.81	23.50	23.67
1596	NYSE	PUK	Thu, Nov 2, 2006	23.86	24.01	23.74	24.01
1595	NYSE	PUK	Wed, Nov 1, 2006	24.17	24.26	23.85	24.01
1594	NYSE	PUK	Tue, Oct 31, 2006	23.90	24.04	23.75	23.95
1593	NYSE	PUK	Mon, Oct 30, 2006	23.42	23.94	23.42	23.78
1592	NYSE	PUK	Fri, Oct 27, 2006	23.31	23.45	23.19	23.36
1591	NYSE	PUK	Thu, Oct 26, 2006	23.62	23.86	23.61	23.86
1590	NYSE	PUK	Wed, Oct 25, 2006	23.51	23.82	23.42	23.74
1589	NYSE	PUK	Tue, Oct 24, 2006	23.59	23.99	23.59	23.89
1588	NYSE	PUK	Mon, Oct 23, 2006	23.15	23.64	23.14	23.52
1587	NYSE	PUK	Fri, Oct 20, 2006	23.61	23.65	23.32	23.64
1586	NYSE	PUK	Thu, Oct 19, 2006	23.48	23.88	23.44	23.67
1585	NYSE	PUK	Wed, Oct 18, 2006	23.03	23.11	22.80	23.10
1584	NYSE	PUK	Tue, Oct 17, 2006	22.93	23.55	22.78	23.15
1583	NYSE	PUK	Mon, Oct 16, 2006	23.31	23.42	23.20	23.42
1582	NYSE	PUK	Fri, Oct 13, 2006	23.29	23.64	23.22	23.55
1581	NYSE	PUK	Thu, Oct 12, 2006	23.37	23.52	23.22	23.40
1580	NYSE	PUK	Wed, Oct 11, 2006	22.91	23.14	22.91	23.13
1579	NYSE	PUK	Tue, Oct 10, 2006	22.80	22.81	22.55	22.78
1578	NYSE	PUK	Mon, Oct 9, 2006	23.03	23.34	22.89	23.28
1577	NYSE	PUK	Fri, Oct 6, 2006	23.25	23.65	23.07	23.33
1576	NYSE	PUK	Thu, Oct 5, 2006	23.90	23.90	23.55	23.72
1575	NYSE	PUK	Wed, Oct 4, 2006	23.89	24.03	23.76	24.03
1574	NYSE	PUK	Tue, Oct 3, 2006	23.65	23.98	23.56	23.87
1573	NYSE	PUK	Mon, Oct 2, 2006	23.68	23.76	23.57	23.62
1572	NYSE	PUK	Fri, Sep 29, 2006	23.79	24.48	23.79	24.19
1571	NYSE	PUK	Thu, Sep 28, 2006	23.56	23.78	23.46	23.69
1570	NYSE	PUK	Wed, Sep 27, 2006	23.32	23.52	23.32	23.50
1569	NYSE	PUK	Tue, Sep 26, 2006	23.01	23.18	22.95	23.18
1568	NYSE	PUK	Mon, Sep 25, 2006	22.97	23.19	22.78	23.16
1567	NYSE	PUK	Fri, Sep 22, 2006	23.05	23.07	22.80	22.95
1566	NYSE	PUK	Thu, Sep 21, 2006	22.93	23.08	22.86	22.98
1565	NYSE	PUK	Wed, Sep 20, 2006	22.62	22.78	22.62	22.75
1564	NYSE	PUK	Tue, Sep 19, 2006	22.44	22.46	22.11	22.29
1563	NYSE	PUK	Mon, Sep 18, 2006	22.31	22.51	22.26	22.41
1562	NYSE	PUK	Fri, Sep 15, 2006	22.52	22.74	22.50	22.68
1561	NYSE	PUK	Thu, Sep 14, 2006	22.20	22.37	22.20	22.35
1560	NYSE	PUK	Wed, Sep 13, 2006	21.83	22.08	21.79	22.06
1559	NYSE	PUK	Tue, Sep 12, 2006	21.67	22.10	21.67	22.06
1558	NYSE	PUK	Mon, Sep 11, 2006	21.48	21.71	21.47	21.57
1557	NYSE	PUK	Fri, Sep 8, 2006	21.31	21.45	21.25	21.39
1556	NYSE	PUK	Thu, Sep 7, 2006	21.16	21.28	21.08	21.22
1555	NYSE	PUK	Wed, Sep 6, 2006	21.66	21.68	21.53	21.67
1554	NYSE	PUK	Tue, Sep 5, 2006	21.98	22.10	21.85	22.01
1553	NYSE	PUK	Fri, Sep 1, 2006	22.18	22.68	22.14	22.41
1552	NYSE	PUK	Thu, Aug 31, 2006	21.95	22.01	21.77	21.86
1551	NYSE	PUK	Wed, Aug 30, 2006	21.93	22.14	21.92	22.00
1550	NYSE	PUK	Tue, Aug 29, 2006	21.45	21.59	21.31	21.49
1549	NYSE	PUK	Mon, Aug 28, 2006	21.17	21.56	21.17	21.48
1548	NYSE	PUK	Fri, Aug 25, 2006	21.13	21.31	21.06	21.16
1547	NYSE	PUK	Thu, Aug 24, 2006	21.27	21.47	21.23	21.46
1546	NYSE	PUK	Wed, Aug 23, 2006	21.11	21.21	20.74	20.89
1545	NYSE	PUK	Tue, Aug 22, 2006	21.03	21.24	21.03	21.16
1544	NYSE	PUK	Mon, Aug 21, 2006	21.37	21.38	21.12	21.22
1543	NYSE	PUK	Fri, Aug 18, 2006	21.38	21.41	21.06	21.21
1542	NYSE	PUK	Thu, Aug 17, 2006	21.46	21.68	21.35	21.40
1541	NYSE	PUK	Wed, Aug 16, 2006	21.58	21.62	21.34	21.46
1540	NYSE	PUK	Tue, Aug 15, 2006	20.78	21.24	20.78	20.97
1539	NYSE	PUK	Mon, Aug 14, 2006	20.71	20.88	20.67	20.67
1538	NYSE	PUK	Fri, Aug 11, 2006	20.34	20.64	20.32	20.64
1537	NYSE	PUK	Thu, Aug 10, 2006	20.30	20.63	20.30	20.62
1536	NYSE	PUK	Wed, Aug 9, 2006	20.46	20.80	20.46	20.56
1535	NYSE	PUK	Tue, Aug 8, 2006	20.82	20.83	20.50	20.64
1534	NYSE	PUK	Mon, Aug 7, 2006	21.12	21.15	20.64	20.94
1533	NYSE	PUK	Fri, Aug 4, 2006	21.27	21.44	21.06	21.20
1532	NYSE	PUK	Thu, Aug 3, 2006	20.76	20.92	20.69	20.92
1531	NYSE	PUK	Wed, Aug 2, 2006	20.90	21.21	20.90	21.14
1530	NYSE	PUK	Tue, Aug 1, 2006	20.55	20.55	20.29	20.46
1529	NYSE	PUK	Mon, Jul 31, 2006	20.64	20.67	20.49	20.60
1528	NYSE	PUK	Fri, Jul 28, 2006	20.73	21.52	20.65	21.11
1527	NYSE	PUK	Thu, Jul 27, 2006	21.80	21.83	21.30	21.42
1526	NYSE	PUK	Wed, Jul 26, 2006	21.10	21.26	20.96	21.18
1525	NYSE	PUK	Tue, Jul 25, 2006	21.02	21.07	20.84	21.01
1524	NYSE	PUK	Mon, Jul 24, 2006	20.74	20.97	20.74	20.89
1523	NYSE	PUK	Fri, Jul 21, 2006	20.41	20.52	20.12	20.34
1522	NYSE	PUK	Thu, Jul 20, 2006	20.66	20.67	20.17	20.17
1521	NYSE	PUK	Wed, Jul 19, 2006	19.73	20.79	19.73	20.62
1520	NYSE	PUK	Tue, Jul 18, 2006	19.71	19.72	19.32	19.54
1519	NYSE	PUK	Mon, Jul 17, 2006	19.47	19.74	19.46	19.63
1518	NYSE	PUK	Fri, Jul 14, 2006	19.88	19.94	19.77	19.85
1517	NYSE	PUK	Thu, Jul 13, 2006	20.21	20.27	19.87	19.94
1516	NYSE	PUK	Wed, Jul 12, 2006	20.74	20.80	20.45	20.58
1515	NYSE	PUK	Tue, Jul 11, 2006	20.80	21.03	20.61	21.02
1514	NYSE	PUK	Mon, Jul 10, 2006	21.02	21.20	20.96	21.07
1513	NYSE	PUK	Fri, Jul 7, 2006	21.03	21.27	21.03	21.14
1512	NYSE	PUK	Thu, Jul 6, 2006	21.56	21.77	21.46	21.47
1511	NYSE	PUK	Wed, Jul 5, 2006	21.64	21.86	21.37	21.52
1510	NYSE	PUK	Mon, Jul 3, 2006	21.97	22.02	21.79	21.90
1509	NYSE	PUK	Fri, Jun 30, 2006	21.52	22.58	21.50	22.22
1508	NYSE	PUK	Thu, Jun 29, 2006	20.85	21.74	20.81	21.60
1507	NYSE	PUK	Wed, Jun 28, 2006	20.52	20.59	20.31	20.55
1506	NYSE	PUK	Tue, Jun 27, 2006	20.45	20.50	20.01	20.06
1505	NYSE	PUK	Mon, Jun 26, 2006	19.90	20.22	19.88	20.14
1504	NYSE	PUK	Fri, Jun 23, 2006	19.74	19.93	19.71	19.78
1503	NYSE	PUK	Thu, Jun 22, 2006	20.26	20.26	19.87	19.95
1502	NYSE	PUK	Wed, Jun 21, 2006	20.43	20.62	20.40	20.53
1501	NYSE	PUK	Tue, Jun 20, 2006	20.55	20.63	20.29	20.34
1500	NYSE	PUK	Mon, Jun 19, 2006	20.30	20.67	20.13	20.18
1499	NYSE	PUK	Fri, Jun 16, 2006	20.02	20.08	19.81	19.93
1498	NYSE	PUK	Thu, Jun 15, 2006	20.14	20.44	20.14	20.37
1497	NYSE	PUK	Wed, Jun 14, 2006	19.55	19.71	19.24	19.53
1496	NYSE	PUK	Tue, Jun 13, 2006	19.19	19.63	19.14	19.20
1495	NYSE	PUK	Mon, Jun 12, 2006	20.30	20.30	19.82	19.82
1494	NYSE	PUK	Fri, Jun 9, 2006	20.39	20.57	20.04	20.21
1493	NYSE	PUK	Thu, Jun 8, 2006	20.31	20.31	19.29	20.01
1492	NYSE	PUK	Wed, Jun 7, 2006	20.64	20.98	20.41	20.45
1491	NYSE	PUK	Tue, Jun 6, 2006	20.68	20.69	20.31	20.58
1490	NYSE	PUK	Mon, Jun 5, 2006	21.25	21.52	21.18	21.29
1489	NYSE	PUK	Fri, Jun 2, 2006	21.60	21.75	21.50	21.64
1488	NYSE	PUK	Thu, Jun 1, 2006	20.99	21.45	20.98	21.42
1487	NYSE	PUK	Wed, May 31, 2006	21.22	21.46	21.07	21.44
1486	NYSE	PUK	Tue, May 30, 2006	21.51	21.59	21.13	21.31
1485	NYSE	PUK	Fri, May 26, 2006	21.76	22.10	21.55	22.04
1484	NYSE	PUK	Thu, May 25, 2006	21.61	22.03	21.45	22.01
1483	NYSE	PUK	Wed, May 24, 2006	21.29	22.34	21.24	21.83
1482	NYSE	PUK	Tue, May 23, 2006	21.66	22.12	21.66	21.87
1481	NYSE	PUK	Mon, May 22, 2006	21.49	21.64	21.08	21.34
1480	NYSE	PUK	Fri, May 19, 2006	22.09	22.48	21.83	22.18
1479	NYSE	PUK	Thu, May 18, 2006	22.27	22.37	21.84	22.15
1478	NYSE	PUK	Wed, May 17, 2006	22.91	22.91	22.29	22.41
1477	NYSE	PUK	Tue, May 16, 2006	23.18	23.30	23.11	23.12
1476	NYSE	PUK	Mon, May 15, 2006	22.78	23.36	22.78	22.99
1475	NYSE	PUK	Fri, May 12, 2006	23.42	23.56	23.11	23.24
1474	NYSE	PUK	Thu, May 11, 2006	24.30	24.30	23.62	23.70
1473	NYSE	PUK	Wed, May 10, 2006	23.49	24.17	23.40	24.07
1472	NYSE	PUK	Tue, May 9, 2006	23.84	24.22	23.67	23.80
1471	NYSE	PUK	Mon, May 8, 2006	23.73	24.00	23.60	23.63
1470	NYSE	PUK	Fri, May 5, 2006	23.50	23.97	23.50	23.79
1469	NYSE	PUK	Thu, May 4, 2006	23.16	23.37	23.16	23.27
1468	NYSE	PUK	Wed, May 3, 2006	23.38	23.43	23.16	23.26
1467	NYSE	PUK	Tue, May 2, 2006	23.28	23.47	23.28	23.38
1466	NYSE	PUK	Mon, May 1, 2006	23.07	23.22	22.63	22.82
1465	NYSE	PUK	Fri, Apr 28, 2006	22.70	23.19	22.70	22.93
1464	NYSE	PUK	Thu, Apr 27, 2006	22.53	22.98	22.45	22.92
1463	NYSE	PUK	Wed, Apr 26, 2006	22.76	23.00	22.69	22.95
1462	NYSE	PUK	Tue, Apr 25, 2006	22.53	22.71	22.44	22.51
1461	NYSE	PUK	Mon, Apr 24, 2006	22.48	22.48	22.20	22.24
1460	NYSE	PUK	Fri, Apr 21, 2006	23.11	23.38	22.56	22.87
1459	NYSE	PUK	Thu, Apr 20, 2006	23.25	23.26	22.97	23.11
1458	NYSE	PUK	Wed, Apr 19, 2006	23.29	23.83	23.22	23.81
1457	NYSE	PUK	Tue, Apr 18, 2006	22.78	23.11	22.62	23.11
1456	NYSE	PUK	Mon, Apr 17, 2006	22.58	23.21	22.58	23.21
1455	NYSE	PUK	Thu, Apr 13, 2006	22.39	22.97	22.39	22.73
1454	NYSE	PUK	Wed, Apr 12, 2006	22.35	22.58	22.34	22.46
1453	NYSE	PUK	Tue, Apr 11, 2006	22.46	22.97	22.14	22.82
1452	NYSE	PUK	Mon, Apr 10, 2006	22.69	22.96	22.53	22.86
1451	NYSE	PUK	Fri, Apr 7, 2006	23.10	23.10	22.67	22.68
1450	NYSE	PUK	Thu, Apr 6, 2006	22.87	23.31	22.87	23.05
1449	NYSE	PUK	Wed, Apr 5, 2006	22.44	22.48	22.16	22.44
1448	NYSE	PUK	Tue, Apr 4, 2006	22.75	22.84	22.71	22.79
1447	NYSE	PUK	Mon, Apr 3, 2006	22.54	22.92	22.49	22.78
1446	NYSE	PUK	Fri, Mar 31, 2006	22.71	22.71	22.51	22.58
1445	NYSE	PUK	Thu, Mar 30, 2006	22.76	23.03	22.76	22.95
1444	NYSE	PUK	Wed, Mar 29, 2006	22.42	22.76	22.42	22.75
1443	NYSE	PUK	Tue, Mar 28, 2006	22.54	22.75	22.46	22.56
1442	NYSE	PUK	Mon, Mar 27, 2006	23.07	23.18	22.78	22.95
1441	NYSE	PUK	Fri, Mar 24, 2006	22.62	23.49	22.52	23.03
1440	NYSE	PUK	Thu, Mar 23, 2006	24.20	24.36	24.00	24.16
1439	NYSE	PUK	Wed, Mar 22, 2006	24.32	24.56	24.30	24.54
1438	NYSE	PUK	Tue, Mar 21, 2006	25.26	25.63	24.97	25.07
1437	NYSE	PUK	Mon, Mar 20, 2006	25.59	25.66	24.92	25.51
1436	NYSE	PUK	Fri, Mar 17, 2006	22.58	23.61	22.58	23.21
1435	NYSE	PUK	Thu, Mar 16, 2006	21.15	22.17	21.15	22.00
1434	NYSE	PUK	Wed, Mar 15, 2006	20.79	20.85	20.64	20.70
1433	NYSE	PUK	Tue, Mar 14, 2006	20.43	20.74	20.43	20.47
1432	NYSE	PUK	Mon, Mar 13, 2006	20.26	20.44	20.24	20.27
1431	NYSE	PUK	Fri, Mar 10, 2006	19.96	20.25	19.90	20.21
1430	NYSE	PUK	Thu, Mar 9, 2006	19.71	19.84	19.71	19.75
1429	NYSE	PUK	Wed, Mar 8, 2006	19.52	19.71	19.51	19.69
1428	NYSE	PUK	Tue, Mar 7, 2006	19.84	19.90	19.77	19.85
1427	NYSE	PUK	Mon, Mar 6, 2006	20.30	20.37	20.16	20.25
1426	NYSE	PUK	Fri, Mar 3, 2006	20.34	20.38	20.22	20.38
1425	NYSE	PUK	Thu, Mar 2, 2006	20.61	20.65	20.40	20.64
1424	NYSE	PUK	Wed, Mar 1, 2006	20.82	20.92	20.72	20.74
1423	NYSE	PUK	Tue, Feb 28, 2006	20.91	20.91	20.54	20.67
1422	NYSE	PUK	Mon, Feb 27, 2006	21.14	21.21	21.10	21.16
1421	NYSE	PUK	Fri, Feb 24, 2006	21.03	21.10	20.94	21.01
1420	NYSE	PUK	Thu, Feb 23, 2006	21.09	21.13	20.97	21.07
1419	NYSE	PUK	Wed, Feb 22, 2006	20.99	21.01	20.92	20.98
1418	NYSE	PUK	Tue, Feb 21, 2006	21.08	21.12	20.93	20.95
1417	NYSE	PUK	Fri, Feb 17, 2006	20.55	20.74	20.55	20.73
1416	NYSE	PUK	Thu, Feb 16, 2006	20.47	20.54	20.45	20.52
1415	NYSE	PUK	Wed, Feb 15, 2006	20.54	20.67	20.39	20.43
1414	NYSE	PUK	Tue, Feb 14, 2006	20.44	20.70	20.42	20.70
1413	NYSE	PUK	Mon, Feb 13, 2006	20.25	20.41	20.25	20.31
1412	NYSE	PUK	Fri, Feb 10, 2006	20.31	20.34	20.10	20.23
1411	NYSE	PUK	Thu, Feb 9, 2006	19.39	19.67	19.39	19.48
1410	NYSE	PUK	Wed, Feb 8, 2006	19.25	19.32	19.19	19.30
1409	NYSE	PUK	Tue, Feb 7, 2006	19.29	19.31	19.05	19.16
1408	NYSE	PUK	Mon, Feb 6, 2006	19.48	19.48	19.29	19.40
1407	NYSE	PUK	Fri, Feb 3, 2006	19.39	19.67	19.32	19.56
1406	NYSE	PUK	Thu, Feb 2, 2006	19.76	19.85	19.66	19.69
1405	NYSE	PUK	Wed, Feb 1, 2006	19.96	20.05	19.83	19.99
1404	NYSE	PUK	Tue, Jan 31, 2006	19.71	19.94	19.68	19.82
1403	NYSE	PUK	Mon, Jan 30, 2006	19.85	19.89	19.63	19.74
1402	NYSE	PUK	Fri, Jan 27, 2006	20.12	20.13	19.91	19.95
1401	NYSE	PUK	Thu, Jan 26, 2006	19.91	20.19	19.78	20.04
1400	NYSE	PUK	Wed, Jan 25, 2006	19.15	19.32	19.01	19.29
1399	NYSE	PUK	Tue, Jan 24, 2006	19.17	19.27	19.15	19.27
1398	NYSE	PUK	Mon, Jan 23, 2006	19.17	19.42	19.17	19.33
1397	NYSE	PUK	Fri, Jan 20, 2006	19.39	19.39	19.08	19.14
1396	NYSE	PUK	Thu, Jan 19, 2006	19.11	19.42	19.11	19.30
1395	NYSE	PUK	Wed, Jan 18, 2006	19.23	19.27	18.98	19.01
1394	NYSE	PUK	Tue, Jan 17, 2006	19.44	19.58	19.38	19.44
1393	NYSE	PUK	Fri, Jan 13, 2006	19.33	19.54	19.32	19.46
1392	NYSE	PUK	Thu, Jan 12, 2006	19.36	19.36	19.09	19.13
1391	NYSE	PUK	Wed, Jan 11, 2006	19.40	19.63	19.39	19.55
1390	NYSE	PUK	Tue, Jan 10, 2006	19.33	19.52	19.27	19.44
1389	NYSE	PUK	Mon, Jan 9, 2006	19.72	20.05	19.64	19.80
1388	NYSE	PUK	Fri, Jan 6, 2006	19.79	20.09	19.79	20.01
1387	NYSE	PUK	Thu, Jan 5, 2006	19.65	19.65	19.35	19.47
1386	NYSE	PUK	Wed, Jan 4, 2006	19.68	19.78	19.61	19.73
1385	NYSE	PUK	Tue, Jan 3, 2006	18.86	19.29	18.86	19.25
1384	NYSE	PUK	Fri, Dec 30, 2005	18.34	18.54	18.34	18.51
1383	NYSE	PUK	Thu, Dec 29, 2005	18.52	18.61	18.45	18.52
1382	NYSE	PUK	Wed, Dec 28, 2005	18.58	18.73	18.43	18.45
1381	NYSE	PUK	Tue, Dec 27, 2005	18.37	18.53	18.37	18.47
1380	NYSE	PUK	Fri, Dec 23, 2005	18.50	18.51	18.41	18.51
1379	NYSE	PUK	Thu, Dec 22, 2005	18.40	18.60	18.40	18.58
1378	NYSE	PUK	Wed, Dec 21, 2005	18.30	18.41	18.26	18.37
1377	NYSE	PUK	Tue, Dec 20, 2005	18.17	18.21	18.08	18.14
1376	NYSE	PUK	Mon, Dec 19, 2005	18.18	18.23	17.95	18.00
1375	NYSE	PUK	Fri, Dec 16, 2005	17.91	18.09	17.80	17.96
1374	NYSE	PUK	Thu, Dec 15, 2005	17.79	17.80	17.58	17.65
1373	NYSE	PUK	Wed, Dec 14, 2005	17.81	18.07	17.75	17.97
1372	NYSE	PUK	Tue, Dec 13, 2005	17.67	17.81	17.64	17.73
1371	NYSE	PUK	Mon, Dec 12, 2005	17.89	17.91	17.76	17.86
1370	NYSE	PUK	Fri, Dec 9, 2005	17.57	17.76	17.57	17.66
1369	NYSE	PUK	Thu, Dec 8, 2005	17.75	17.83	17.55	17.67
1368	NYSE	PUK	Wed, Dec 7, 2005	17.86	17.91	17.72	17.84
1367	NYSE	PUK	Tue, Dec 6, 2005	17.90	18.10	17.87	17.96
1366	NYSE	PUK	Mon, Dec 5, 2005	18.05	18.09	17.92	18.05
1365	NYSE	PUK	Fri, Dec 2, 2005	17.90	17.95	17.82	17.95
1364	NYSE	PUK	Thu, Dec 1, 2005	17.69	17.84	17.66	17.80
1363	NYSE	PUK	Wed, Nov 30, 2005	17.96	18.11	17.87	17.98
1362	NYSE	PUK	Tue, Nov 29, 2005	18.12	18.69	17.95	18.06
1361	NYSE	PUK	Mon, Nov 28, 2005	18.00	18.04	17.84	18.00
1360	NYSE	PUK	Fri, Nov 25, 2005	17.86	17.96	17.78	17.95
1359	NYSE	PUK	Wed, Nov 23, 2005	17.94	18.32	17.94	18.19
1358	NYSE	PUK	Tue, Nov 22, 2005	17.72	17.99	17.66	17.91
1357	NYSE	PUK	Mon, Nov 21, 2005	17.80	17.87	17.67	17.87
1356	NYSE	PUK	Fri, Nov 18, 2005	17.38	17.56	17.35	17.56
1355	NYSE	PUK	Thu, Nov 17, 2005	17.19	17.35	17.14	17.33
1354	NYSE	PUK	Wed, Nov 16, 2005	17.06	17.12	17.00	17.06
1353	NYSE	PUK	Tue, Nov 15, 2005	17.28	17.44	17.18	17.19
1352	NYSE	PUK	Mon, Nov 14, 2005	17.44	17.46	17.29	17.36
1351	NYSE	PUK	Fri, Nov 11, 2005	17.30	17.63	17.30	17.56
1350	NYSE	PUK	Thu, Nov 10, 2005	17.44	17.50	17.31	17.48
1349	NYSE	PUK	Wed, Nov 9, 2005	17.32	17.41	17.23	17.29
1348	NYSE	PUK	Tue, Nov 8, 2005	17.25	17.38	17.19	17.36
1347	NYSE	PUK	Mon, Nov 7, 2005	17.15	17.31	17.13	17.31
1346	NYSE	PUK	Fri, Nov 4, 2005	17.18	17.19	16.95	17.06
1345	NYSE	PUK	Thu, Nov 3, 2005	17.20	17.39	17.16	17.29
1344	NYSE	PUK	Wed, Nov 2, 2005	16.89	17.08	16.89	17.02
1343	NYSE	PUK	Tue, Nov 1, 2005	16.61	17.11	16.61	16.93
1342	NYSE	PUK	Mon, Oct 31, 2005	16.31	16.49	16.27	16.41
1341	NYSE	PUK	Fri, Oct 28, 2005	16.17	16.18	16.09	16.17
1340	NYSE	PUK	Thu, Oct 27, 2005	16.49	16.49	16.28	16.36
1339	NYSE	PUK	Wed, Oct 26, 2005	16.60	16.60	16.41	16.46
1338	NYSE	PUK	Tue, Oct 25, 2005	16.92	17.03	16.91	16.97
1337	NYSE	PUK	Mon, Oct 24, 2005	16.53	16.81	16.53	16.80
1336	NYSE	PUK	Fri, Oct 21, 2005	16.57	16.65	16.50	16.50
1335	NYSE	PUK	Thu, Oct 20, 2005	16.64	16.68	16.36	16.41
1334	NYSE	PUK	Wed, Oct 19, 2005	16.53	16.84	16.46	16.84
1333	NYSE	PUK	Tue, Oct 18, 2005	16.66	16.74	16.63	16.66
1332	NYSE	PUK	Mon, Oct 17, 2005	16.66	16.69	16.57	16.67
1331	NYSE	PUK	Fri, Oct 14, 2005	16.74	16.96	16.68	16.96
1330	NYSE	PUK	Thu, Oct 13, 2005	16.52	16.69	16.47	16.65
1329	NYSE	PUK	Wed, Oct 12, 2005	17.06	17.09	16.85	16.85
1328	NYSE	PUK	Tue, Oct 11, 2005	17.02	17.12	16.92	16.94
1327	NYSE	PUK	Mon, Oct 10, 2005	16.95	17.01	16.85	16.85
1326	NYSE	PUK	Fri, Oct 7, 2005	17.01	17.03	16.81	16.93
1325	NYSE	PUK	Thu, Oct 6, 2005	17.49	17.51	17.20	17.30
1324	NYSE	PUK	Wed, Oct 5, 2005	17.62	17.70	17.43	17.43
1323	NYSE	PUK	Tue, Oct 4, 2005	17.85	17.97	17.78	17.82
1322	NYSE	PUK	Mon, Oct 3, 2005	17.75	17.83	17.64	17.65
1321	NYSE	PUK	Fri, Sep 30, 2005	17.78	17.88	17.75	17.85
1320	NYSE	PUK	Thu, Sep 29, 2005	17.84	17.96	17.77	17.93
1319	NYSE	PUK	Wed, Sep 28, 2005	17.74	17.99	17.74	17.99
1318	NYSE	PUK	Tue, Sep 27, 2005	17.70	17.82	17.60	17.82
1317	NYSE	PUK	Mon, Sep 26, 2005	17.64	17.78	17.64	17.72
1316	NYSE	PUK	Fri, Sep 23, 2005	17.53	17.62	17.51	17.54
1315	NYSE	PUK	Thu, Sep 22, 2005	17.44	17.47	17.35	17.46
1314	NYSE	PUK	Wed, Sep 21, 2005	17.74	17.77	17.63	17.63
1313	NYSE	PUK	Tue, Sep 20, 2005	17.86	17.89	17.69	17.70
1312	NYSE	PUK	Mon, Sep 19, 2005	18.03	18.03	17.91	17.95
1311	NYSE	PUK	Fri, Sep 16, 2005	18.06	18.16	17.94	18.12
1310	NYSE	PUK	Thu, Sep 15, 2005	17.96	17.99	17.86	17.88
1309	NYSE	PUK	Wed, Sep 14, 2005	18.21	18.26	18.12	18.16
1308	NYSE	PUK	Tue, Sep 13, 2005	18.25	18.37	18.25	18.35
1307	NYSE	PUK	Mon, Sep 12, 2005	18.37	18.53	18.36	18.43
1306	NYSE	PUK	Fri, Sep 9, 2005	18.74	18.79	18.66	18.77
1305	NYSE	PUK	Thu, Sep 8, 2005	18.71	18.75	18.60	18.60
1304	NYSE	PUK	Wed, Sep 7, 2005	18.63	18.69	18.56	18.68
1303	NYSE	PUK	Tue, Sep 6, 2005	18.45	18.63	18.44	18.57
1302	NYSE	PUK	Fri, Sep 2, 2005	18.26	18.41	18.23	18.27
1301	NYSE	PUK	Thu, Sep 1, 2005	18.06	18.37	18.06	18.29
1300	NYSE	PUK	Wed, Aug 31, 2005	17.75	18.04	17.74	18.04
1299	NYSE	PUK	Tue, Aug 30, 2005	17.81	17.83	17.66	17.75
1298	NYSE	PUK	Mon, Aug 29, 2005	17.78	17.94	17.78	17.93
1297	NYSE	PUK	Fri, Aug 26, 2005	17.99	17.99	17.74	17.76
1296	NYSE	PUK	Thu, Aug 25, 2005	17.78	17.84	17.75	17.78
1295	NYSE	PUK	Wed, Aug 24, 2005	17.84	17.90	17.75	17.75
1294	NYSE	PUK	Tue, Aug 23, 2005	17.92	17.98	17.86	17.93
1293	NYSE	PUK	Mon, Aug 22, 2005	18.04	18.15	17.96	18.01
1292	NYSE	PUK	Fri, Aug 19, 2005	17.90	17.95	17.81	17.95
1291	NYSE	PUK	Thu, Aug 18, 2005	17.94	18.03	17.73	18.03
1290	NYSE	PUK	Wed, Aug 17, 2005	18.12	18.35	18.12	18.27
1289	NYSE	PUK	Tue, Aug 16, 2005	18.59	18.66	18.44	18.54
1288	NYSE	PUK	Mon, Aug 15, 2005	18.75	18.77	18.69	18.77
1287	NYSE	PUK	Fri, Aug 12, 2005	18.62	18.78	18.62	18.67
1286	NYSE	PUK	Thu, Aug 11, 2005	18.61	18.67	18.60	18.63
1285	NYSE	PUK	Wed, Aug 10, 2005	18.89	18.97	18.69	18.69
1284	NYSE	PUK	Tue, Aug 9, 2005	18.53	18.66	18.51	18.57
1283	NYSE	PUK	Mon, Aug 8, 2005	18.77	18.77	18.61	18.61
1282	NYSE	PUK	Fri, Aug 5, 2005	18.66	18.67	18.41	18.56
1281	NYSE	PUK	Thu, Aug 4, 2005	18.81	18.86	18.72	18.84
1280	NYSE	PUK	Wed, Aug 3, 2005	18.82	18.94	18.81	18.94
1279	NYSE	PUK	Tue, Aug 2, 2005	18.75	18.95	18.75	18.92
1278	NYSE	PUK	Mon, Aug 1, 2005	18.66	18.74	18.61	18.74
1277	NYSE	PUK	Fri, Jul 29, 2005	18.48	18.53	18.42	18.48
1276	NYSE	PUK	Thu, Jul 28, 2005	18.58	18.75	18.43	18.70
1275	NYSE	PUK	Wed, Jul 27, 2005	18.36	18.61	18.30	18.42
1274	NYSE	PUK	Tue, Jul 26, 2005	17.87	18.00	17.78	17.99
1273	NYSE	PUK	Mon, Jul 25, 2005	17.78	17.96	17.78	17.85
1272	NYSE	PUK	Fri, Jul 22, 2005	17.98	18.00	17.83	18.00
1271	NYSE	PUK	Thu, Jul 21, 2005	18.07	18.31	18.02	18.24
1270	NYSE	PUK	Wed, Jul 20, 2005	17.83	18.14	17.75	18.14
1269	NYSE	PUK	Tue, Jul 19, 2005	17.73	17.96	17.68	17.80
1268	NYSE	PUK	Mon, Jul 18, 2005	17.93	17.99	17.84	17.90
1267	NYSE	PUK	Fri, Jul 15, 2005	18.00	18.12	17.94	18.06
1266	NYSE	PUK	Thu, Jul 14, 2005	18.18	18.32	18.15	18.19
1265	NYSE	PUK	Wed, Jul 13, 2005	18.16	18.22	18.03	18.17
1264	NYSE	PUK	Tue, Jul 12, 2005	18.16	18.40	18.14	18.38
1263	NYSE	PUK	Mon, Jul 11, 2005	17.88	18.27	17.88	18.22
1262	NYSE	PUK	Fri, Jul 8, 2005	17.44	17.69	17.42	17.62
1261	NYSE	PUK	Thu, Jul 7, 2005	16.99	17.36	16.89	17.26
1260	NYSE	PUK	Wed, Jul 6, 2005	17.63	17.69	17.62	17.64
1259	NYSE	PUK	Tue, Jul 5, 2005	17.27	17.58	17.27	17.40
1258	NYSE	PUK	Fri, Jul 1, 2005	17.32	17.35	17.23	17.35
1257	NYSE	PUK	Thu, Jun 30, 2005	17.52	17.63	17.41	17.41
1256	NYSE	PUK	Wed, Jun 29, 2005	17.55	17.57	17.41	17.47
1255	NYSE	PUK	Tue, Jun 28, 2005	17.44	17.50	17.38	17.49
1254	NYSE	PUK	Mon, Jun 27, 2005	17.44	17.49	17.40	17.46
1253	NYSE	PUK	Fri, Jun 24, 2005	17.64	17.72	17.50	17.50
1252	NYSE	PUK	Thu, Jun 23, 2005	17.82	17.88	17.68	17.68
1251	NYSE	PUK	Wed, Jun 22, 2005	17.84	17.91	17.82	17.83
1250	NYSE	PUK	Tue, Jun 21, 2005	17.54	17.82	17.54	17.74
1249	NYSE	PUK	Mon, Jun 20, 2005	17.52	17.60	17.43	17.54
1248	NYSE	PUK	Fri, Jun 17, 2005	17.63	17.80	17.62	17.67
1247	NYSE	PUK	Thu, Jun 16, 2005	17.57	17.57	17.39	17.44
1246	NYSE	PUK	Wed, Jun 15, 2005	17.40	17.52	17.33	17.45
1245	NYSE	PUK	Tue, Jun 14, 2005	17.18	17.42	17.18	17.30
1244	NYSE	PUK	Mon, Jun 13, 2005	17.22	17.30	17.11	17.18
1243	NYSE	PUK	Fri, Jun 10, 2005	17.59	17.59	17.35	17.38
1242	NYSE	PUK	Thu, Jun 9, 2005	17.39	17.51	17.28	17.51
1241	NYSE	PUK	Wed, Jun 8, 2005	17.73	17.76	17.35	17.47
1240	NYSE	PUK	Tue, Jun 7, 2005	17.44	17.70	17.44	17.62
1239	NYSE	PUK	Mon, Jun 6, 2005	17.20	17.27	17.14	17.27
1238	NYSE	PUK	Fri, Jun 3, 2005	17.20	17.20	17.04	17.17
1237	NYSE	PUK	Thu, Jun 2, 2005	17.35	17.43	17.21	17.36
1236	NYSE	PUK	Wed, Jun 1, 2005	17.21	17.52	17.21	17.44
1235	NYSE	PUK	Tue, May 31, 2005	17.57	17.57	17.45	17.47
1234	NYSE	PUK	Fri, May 27, 2005	17.65	17.68	17.59	17.68
1233	NYSE	PUK	Thu, May 26, 2005	17.55	17.72	17.46	17.72
1232	NYSE	PUK	Wed, May 25, 2005	17.75	17.75	17.65	17.74
1231	NYSE	PUK	Tue, May 24, 2005	17.89	17.89	17.63	17.76
1230	NYSE	PUK	Mon, May 23, 2005	17.78	17.87	17.69	17.87
1229	NYSE	PUK	Fri, May 20, 2005	17.80	17.80	17.59	17.78
1228	NYSE	PUK	Thu, May 19, 2005	17.77	17.82	17.71	17.79
1227	NYSE	PUK	Wed, May 18, 2005	17.20	17.65	17.12	17.64
1226	NYSE	PUK	Tue, May 17, 2005	17.04	17.15	16.94	17.14
1225	NYSE	PUK	Mon, May 16, 2005	16.95	17.11	16.89	17.04
1224	NYSE	PUK	Fri, May 13, 2005	17.18	17.19	17.05	17.11
1223	NYSE	PUK	Thu, May 12, 2005	17.40	17.41	17.22	17.26
1222	NYSE	PUK	Wed, May 11, 2005	17.35	17.35	17.20	17.30
1221	NYSE	PUK	Tue, May 10, 2005	17.49	17.49	17.29	17.32
1220	NYSE	PUK	Mon, May 9, 2005	17.63	17.77	17.61	17.69
1219	NYSE	PUK	Fri, May 6, 2005	18.09	18.12	17.89	17.89
1218	NYSE	PUK	Thu, May 5, 2005	18.03	18.09	17.93	18.03
1217	NYSE	PUK	Wed, May 4, 2005	17.54	17.85	17.54	17.83
1216	NYSE	PUK	Tue, May 3, 2005	17.54	17.55	17.43	17.46
1215	NYSE	PUK	Mon, May 2, 2005	17.59	17.65	17.58	17.63
1214	NYSE	PUK	Fri, Apr 29, 2005	17.64	17.71	17.48	17.59
1213	NYSE	PUK	Thu, Apr 28, 2005	17.62	17.66	17.48	17.50
1212	NYSE	PUK	Wed, Apr 27, 2005	17.85	17.88	17.76	17.88
1211	NYSE	PUK	Tue, Apr 26, 2005	17.89	17.91	17.80	17.81
1210	NYSE	PUK	Mon, Apr 25, 2005	18.02	18.07	17.92	18.04
1209	NYSE	PUK	Fri, Apr 22, 2005	18.10	18.10	17.88	17.92
1208	NYSE	PUK	Thu, Apr 21, 2005	18.06	18.21	17.92	18.12
1207	NYSE	PUK	Wed, Apr 20, 2005	18.26	18.51	18.06	18.06
1206	NYSE	PUK	Tue, Apr 19, 2005	18.61	18.79	18.61	18.74
1205	NYSE	PUK	Mon, Apr 18, 2005	18.43	18.46	18.29	18.36
1204	NYSE	PUK	Fri, Apr 15, 2005	18.65	18.69	18.41	18.41
1203	NYSE	PUK	Thu, Apr 14, 2005	18.82	18.95	18.80	18.80
1202	NYSE	PUK	Wed, Apr 13, 2005	18.92	18.92	18.69	18.70
1201	NYSE	PUK	Tue, Apr 12, 2005	18.94	18.94	18.61	18.92
1200	NYSE	PUK	Mon, Apr 11, 2005	19.11	19.21	19.01	19.14
1199	NYSE	PUK	Fri, Apr 8, 2005	18.51	18.79	18.48	18.63
1198	NYSE	PUK	Thu, Apr 7, 2005	18.42	18.58	18.41	18.49
1197	NYSE	PUK	Wed, Apr 6, 2005	18.32	18.47	18.32	18.42
1196	NYSE	PUK	Tue, Apr 5, 2005	18.38	18.51	18.38	18.51
1195	NYSE	PUK	Mon, Apr 4, 2005	18.38	18.41	18.22	18.40
1194	NYSE	PUK	Fri, Apr 1, 2005	18.75	18.86	18.55	18.64
1193	NYSE	PUK	Thu, Mar 31, 2005	18.64	18.70	18.51	18.66
1192	NYSE	PUK	Wed, Mar 30, 2005	18.55	18.69	18.51	18.60
1191	NYSE	PUK	Tue, Mar 29, 2005	18.32	18.51	18.29	18.30
1190	NYSE	PUK	Mon, Mar 28, 2005	18.37	18.37	18.26	18.26
1189	NYSE	PUK	Thu, Mar 24, 2005	18.36	18.47	18.22	18.29
1188	NYSE	PUK	Wed, Mar 23, 2005	17.38	17.47	17.33	17.43
1187	NYSE	PUK	Tue, Mar 22, 2005	17.80	17.88	17.61	17.62
1186	NYSE	PUK	Mon, Mar 21, 2005	18.03	18.03	17.70	17.85
1185	NYSE	PUK	Fri, Mar 18, 2005	18.05	18.05	17.89	17.93
1184	NYSE	PUK	Thu, Mar 17, 2005	18.11	18.28	18.10	18.17
1183	NYSE	PUK	Wed, Mar 16, 2005	18.41	18.41	18.12	18.27
1182	NYSE	PUK	Tue, Mar 15, 2005	18.85	18.90	18.69	18.75
1181	NYSE	PUK	Mon, Mar 14, 2005	18.66	18.72	18.59	18.72
1180	NYSE	PUK	Fri, Mar 11, 2005	18.90	18.97	18.85	18.91
1179	NYSE	PUK	Thu, Mar 10, 2005	18.79	18.83	18.67	18.80
1178	NYSE	PUK	Wed, Mar 9, 2005	18.82	18.83	18.71	18.78
1177	NYSE	PUK	Tue, Mar 8, 2005	18.95	19.01	18.88	19.00
1176	NYSE	PUK	Mon, Mar 7, 2005	18.72	18.81	18.60	18.70
1175	NYSE	PUK	Fri, Mar 4, 2005	18.61	18.80	18.61	18.72
1174	NYSE	PUK	Thu, Mar 3, 2005	18.31	18.53	18.31	18.46
1173	NYSE	PUK	Wed, Mar 2, 2005	18.17	18.27	18.06	18.06
1172	NYSE	PUK	Tue, Mar 1, 2005	17.91	18.15	17.91	18.15
1171	NYSE	PUK	Mon, Feb 28, 2005	17.79	17.82	17.70	17.76
1170	NYSE	PUK	Fri, Feb 25, 2005	17.50	17.69	17.50	17.68
1169	NYSE	PUK	Thu, Feb 24, 2005	17.20	17.35	17.14	17.29
1168	NYSE	PUK	Wed, Feb 23, 2005	17.01	17.09	16.93	17.05
1167	NYSE	PUK	Tue, Feb 22, 2005	17.15	17.27	17.06	17.06
1166	NYSE	PUK	Fri, Feb 18, 2005	17.23	17.26	17.12	17.19
1165	NYSE	PUK	Thu, Feb 17, 2005	17.23	17.28	17.15	17.16
1164	NYSE	PUK	Wed, Feb 16, 2005	17.16	17.26	17.07	17.17
1163	NYSE	PUK	Tue, Feb 15, 2005	17.30	17.43	17.20	17.43
1162	NYSE	PUK	Mon, Feb 14, 2005	17.44	17.46	17.37	17.42
1161	NYSE	PUK	Fri, Feb 11, 2005	17.24	17.43	17.11	17.35
1160	NYSE	PUK	Thu, Feb 10, 2005	17.20	17.32	17.19	17.32
1159	NYSE	PUK	Wed, Feb 9, 2005	17.19	17.19	17.06	17.08
1158	NYSE	PUK	Tue, Feb 8, 2005	17.28	17.29	17.23	17.26
1157	NYSE	PUK	Mon, Feb 7, 2005	17.49	17.49	17.24	17.41
1156	NYSE	PUK	Fri, Feb 4, 2005	17.30	17.47	17.26	17.34
1155	NYSE	PUK	Thu, Feb 3, 2005	17.30	17.30	17.09	17.20
1154	NYSE	PUK	Wed, Feb 2, 2005	17.34	17.36	17.14	17.22
1153	NYSE	PUK	Tue, Feb 1, 2005	16.95	17.25	16.95	17.16
1152	NYSE	PUK	Mon, Jan 31, 2005	16.93	16.93	16.90	16.90
1151	NYSE	PUK	Fri, Jan 28, 2005	16.69	16.82	16.67	16.82
1150	NYSE	PUK	Thu, Jan 27, 2005	16.72	16.79	16.57	16.66
1149	NYSE	PUK	Wed, Jan 26, 2005	16.68	16.75	16.56	16.75
1148	NYSE	PUK	Tue, Jan 25, 2005	16.44	16.75	16.44	16.56
1147	NYSE	PUK	Mon, Jan 24, 2005	16.32	16.42	16.23	16.25
1146	NYSE	PUK	Fri, Jan 21, 2005	16.19	16.36	15.96	16.01
1145	NYSE	PUK	Thu, Jan 20, 2005	16.23	16.32	16.17	16.28
1144	NYSE	PUK	Wed, Jan 19, 2005	16.43	16.43	16.23	16.25
1143	NYSE	PUK	Tue, Jan 18, 2005	16.14	16.37	16.13	16.34
1142	NYSE	PUK	Fri, Jan 14, 2005	16.37	16.44	16.23	16.38
1141	NYSE	PUK	Thu, Jan 13, 2005	16.64	16.69	16.49	16.56
1140	NYSE	PUK	Wed, Jan 12, 2005	16.74	16.77	16.61	16.68
1139	NYSE	PUK	Tue, Jan 11, 2005	16.76	16.84	16.55	16.79
1138	NYSE	PUK	Mon, Jan 10, 2005	16.97	17.09	16.92	17.07
1137	NYSE	PUK	Fri, Jan 7, 2005	17.07	17.10	16.83	16.86
1136	NYSE	PUK	Thu, Jan 6, 2005	17.05	17.10	16.76	16.95
1135	NYSE	PUK	Wed, Jan 5, 2005	16.77	16.80	16.53	16.55
1134	NYSE	PUK	Tue, Jan 4, 2005	16.99	17.14	16.52	16.63
1133	NYSE	PUK	Mon, Jan 3, 2005	17.01	17.01	16.56	16.57
1132	NYSE	PUK	Fri, Dec 31, 2004	16.92	16.97	16.85	16.86
1131	NYSE	PUK	Thu, Dec 30, 2004	17.02	17.02	16.66	16.81
1130	NYSE	PUK	Wed, Dec 29, 2004	16.76	16.98	16.73	16.87
1129	NYSE	PUK	Tue, Dec 28, 2004	16.74	16.99	16.74	16.89
1128	NYSE	PUK	Mon, Dec 27, 2004	17.10	17.10	16.80	16.80
1127	NYSE	PUK	Thu, Dec 23, 2004	16.64	16.90	16.64	16.89
1126	NYSE	PUK	Wed, Dec 22, 2004	16.78	16.82	16.65	16.74
1125	NYSE	PUK	Tue, Dec 21, 2004	16.84	16.84	16.52	16.84
1124	NYSE	PUK	Mon, Dec 20, 2004	17.01	17.15	16.95	17.01
1123	NYSE	PUK	Fri, Dec 17, 2004	16.90	17.02	16.90	16.96
1122	NYSE	PUK	Thu, Dec 16, 2004	17.12	17.15	16.94	16.94
1121	NYSE	PUK	Wed, Dec 15, 2004	17.00	17.09	16.99	17.06
1120	NYSE	PUK	Tue, Dec 14, 2004	16.71	16.81	16.60	16.68
1119	NYSE	PUK	Mon, Dec 13, 2004	16.51	16.68	16.50	16.60
1118	NYSE	PUK	Fri, Dec 10, 2004	16.24	16.30	16.16	16.30
1117	NYSE	PUK	Thu, Dec 9, 2004	16.31	16.48	16.22	16.41
1116	NYSE	PUK	Wed, Dec 8, 2004	16.34	16.59	16.34	16.55
1115	NYSE	PUK	Tue, Dec 7, 2004	16.70	16.78	16.37	16.37
1114	NYSE	PUK	Mon, Dec 6, 2004	16.56	16.82	16.40	16.48
1113	NYSE	PUK	Fri, Dec 3, 2004	16.56	16.80	16.56	16.62
1112	NYSE	PUK	Thu, Dec 2, 2004	16.25	16.33	16.18	16.18
1111	NYSE	PUK	Wed, Dec 1, 2004	15.70	16.04	15.70	15.95
1110	NYSE	PUK	Tue, Nov 30, 2004	15.57	15.78	15.51	15.51
1109	NYSE	PUK	Mon, Nov 29, 2004	15.53	15.60	15.41	15.51
1108	NYSE	PUK	Fri, Nov 26, 2004	15.26	15.49	15.18	15.40
1107	NYSE	PUK	Wed, Nov 24, 2004	15.09	15.21	15.09	15.16
1106	NYSE	PUK	Tue, Nov 23, 2004	15.20	15.20	14.96	15.10
1105	NYSE	PUK	Mon, Nov 22, 2004	15.01	15.12	14.88	15.07
1104	NYSE	PUK	Fri, Nov 19, 2004	15.18	15.26	15.04	15.06
1103	NYSE	PUK	Thu, Nov 18, 2004	15.18	15.27	15.10	15.11
1102	NYSE	PUK	Wed, Nov 17, 2004	15.24	15.40	15.22	15.24
1101	NYSE	PUK	Tue, Nov 16, 2004	15.27	15.27	15.12	15.20
1100	NYSE	PUK	Mon, Nov 15, 2004	15.35	15.45	15.30	15.35
1099	NYSE	PUK	Fri, Nov 12, 2004	15.32	15.45	15.28	15.43
1098	NYSE	PUK	Thu, Nov 11, 2004	15.11	15.31	15.11	15.28
1097	NYSE	PUK	Wed, Nov 10, 2004	15.07	15.22	14.96	15.00
1096	NYSE	PUK	Tue, Nov 9, 2004	14.98	15.03	14.92	15.02
1095	NYSE	PUK	Mon, Nov 8, 2004	15.05	15.05	14.79	14.84
1094	NYSE	PUK	Fri, Nov 5, 2004	14.83	15.08	14.83	14.95
1093	NYSE	PUK	Thu, Nov 4, 2004	14.72	14.85	14.60	14.79
1092	NYSE	PUK	Wed, Nov 3, 2004	15.41	15.44	15.26	15.34
1091	NYSE	PUK	Tue, Nov 2, 2004	15.15	15.16	14.77	14.90
1090	NYSE	PUK	Mon, Nov 1, 2004	14.89	15.18	14.89	15.01
1089	NYSE	PUK	Fri, Oct 29, 2004	14.90	14.96	14.73	14.86
1088	NYSE	PUK	Thu, Oct 28, 2004	14.92	15.12	14.81	14.92
1087	NYSE	PUK	Wed, Oct 27, 2004	14.84	14.98	14.63	14.87
1086	NYSE	PUK	Tue, Oct 26, 2004	14.69	14.88	14.60	14.83
1085	NYSE	PUK	Mon, Oct 25, 2004	14.33	14.54	14.29	14.35
1084	NYSE	PUK	Fri, Oct 22, 2004	14.40	14.65	14.39	14.43
1083	NYSE	PUK	Thu, Oct 21, 2004	14.20	14.21	13.94	14.20
1082	NYSE	PUK	Wed, Oct 20, 2004	14.17	14.51	14.15	14.34
1081	NYSE	PUK	Tue, Oct 19, 2004	14.96	14.98	14.78	14.78
1080	NYSE	PUK	Mon, Oct 18, 2004	16.17	16.17	15.94	16.14
1079	NYSE	PUK	Fri, Oct 15, 2004	16.20	16.24	16.07	16.24
1078	NYSE	PUK	Thu, Oct 14, 2004	16.36	16.49	16.28	16.33
1077	NYSE	PUK	Wed, Oct 13, 2004	16.33	16.43	16.23	16.28
1076	NYSE	PUK	Tue, Oct 12, 2004	16.46	16.48	16.31	16.40
1075	NYSE	PUK	Mon, Oct 11, 2004	16.84	17.00	16.84	16.94
1074	NYSE	PUK	Fri, Oct 8, 2004	16.69	16.75	16.48	16.60
1073	NYSE	PUK	Thu, Oct 7, 2004	16.69	16.74	16.62	16.68
1072	NYSE	PUK	Wed, Oct 6, 2004	16.55	16.69	16.49	16.68
1071	NYSE	PUK	Tue, Oct 5, 2004	16.64	16.64	16.47	16.55
1070	NYSE	PUK	Mon, Oct 4, 2004	16.50	16.52	16.35	16.49
1069	NYSE	PUK	Fri, Oct 1, 2004	16.01	16.19	16.01	16.18
1068	NYSE	PUK	Thu, Sep 30, 2004	15.84	15.92	15.64	15.87
1067	NYSE	PUK	Wed, Sep 29, 2004	15.97	16.05	15.85	15.96
1066	NYSE	PUK	Tue, Sep 28, 2004	15.94	16.09	15.88	15.98
1065	NYSE	PUK	Mon, Sep 27, 2004	15.97	16.11	15.90	15.99
1064	NYSE	PUK	Fri, Sep 24, 2004	16.02	16.16	15.87	16.01
1063	NYSE	PUK	Thu, Sep 23, 2004	16.00	16.04	15.90	16.01
1062	NYSE	PUK	Wed, Sep 22, 2004	16.28	16.28	15.90	16.07
1061	NYSE	PUK	Tue, Sep 21, 2004	16.19	16.48	16.19	16.35
1060	NYSE	PUK	Mon, Sep 20, 2004	16.23	16.23	16.07	16.07
1059	NYSE	PUK	Fri, Sep 17, 2004	16.28	16.39	16.28	16.29
1058	NYSE	PUK	Thu, Sep 16, 2004	15.97	16.19	15.97	16.13
1057	NYSE	PUK	Wed, Sep 15, 2004	16.19	16.19	15.77	15.98
1056	NYSE	PUK	Tue, Sep 14, 2004	16.25	16.28	16.18	16.20
1055	NYSE	PUK	Mon, Sep 13, 2004	16.10	16.23	16.10	16.16
1054	NYSE	PUK	Fri, Sep 10, 2004	16.01	16.07	15.81	15.98
1053	NYSE	PUK	Thu, Sep 9, 2004	15.70	15.82	15.70	15.82
1052	NYSE	PUK	Wed, Sep 8, 2004	15.75	15.91	15.72	15.76
1051	NYSE	PUK	Tue, Sep 7, 2004	15.72	15.89	15.69	15.88
1050	NYSE	PUK	Fri, Sep 3, 2004	15.77	15.89	15.66	15.86
1049	NYSE	PUK	Thu, Sep 2, 2004	15.46	15.73	15.46	15.71
1048	NYSE	PUK	Wed, Sep 1, 2004	15.53	15.54	15.33	15.49
1047	NYSE	PUK	Tue, Aug 31, 2004	15.37	15.66	14.78	15.55
1046	NYSE	PUK	Mon, Aug 30, 2004	15.45	15.63	15.38	15.41
1045	NYSE	PUK	Fri, Aug 27, 2004	15.54	15.56	15.40	15.49
1044	NYSE	PUK	Thu, Aug 26, 2004	15.24	15.44	15.24	15.40
1043	NYSE	PUK	Wed, Aug 25, 2004	15.17	15.28	15.14	15.28
1042	NYSE	PUK	Tue, Aug 24, 2004	15.15	15.19	15.02	15.09
1041	NYSE	PUK	Mon, Aug 23, 2004	15.17	15.27	14.95	15.11
1040	NYSE	PUK	Fri, Aug 20, 2004	15.16	15.28	15.11	15.28
1039	NYSE	PUK	Thu, Aug 19, 2004	15.26	15.46	15.18	15.27
1038	NYSE	PUK	Wed, Aug 18, 2004	15.20	15.49	15.16	15.47
1037	NYSE	PUK	Tue, Aug 17, 2004	15.51	15.54	15.36	15.44
1036	NYSE	PUK	Mon, Aug 16, 2004	15.20	15.46	15.20	15.37
1035	NYSE	PUK	Fri, Aug 13, 2004	15.12	15.17	14.98	15.16
1034	NYSE	PUK	Thu, Aug 12, 2004	15.24	15.24	14.87	15.04
1033	NYSE	PUK	Wed, Aug 11, 2004	15.21	15.33	15.15	15.33
1032	NYSE	PUK	Tue, Aug 10, 2004	15.06	15.32	14.92	15.32
1031	NYSE	PUK	Mon, Aug 9, 2004	14.96	14.96	14.75	14.87
1030	NYSE	PUK	Fri, Aug 6, 2004	15.34	15.37	15.13	15.15
1029	NYSE	PUK	Thu, Aug 5, 2004	15.57	15.59	15.40	15.40
1028	NYSE	PUK	Wed, Aug 4, 2004	15.64	15.75	15.53	15.71
1027	NYSE	PUK	Tue, Aug 3, 2004	15.76	15.86	15.55	15.74
1026	NYSE	PUK	Mon, Aug 2, 2004	16.13	16.21	15.87	16.15
1025	NYSE	PUK	Fri, Jul 30, 2004	16.23	16.30	15.99	16.18
1024	NYSE	PUK	Thu, Jul 29, 2004	16.06	16.16	16.00	16.16
1023	NYSE	PUK	Wed, Jul 28, 2004	15.75	15.88	15.64	15.84
1022	NYSE	PUK	Tue, Jul 27, 2004	15.70	15.90	15.59	15.83
1021	NYSE	PUK	Mon, Jul 26, 2004	15.64	15.72	15.37	15.41
1020	NYSE	PUK	Fri, Jul 23, 2004	15.69	15.72	15.50	15.50
1019	NYSE	PUK	Thu, Jul 22, 2004	15.77	15.95	15.65	15.80
1018	NYSE	PUK	Wed, Jul 21, 2004	16.00	16.06	15.60	15.74
1017	NYSE	PUK	Tue, Jul 20, 2004	15.78	15.97	15.78	15.85
1016	NYSE	PUK	Mon, Jul 19, 2004	15.92	15.99	15.82	15.93
1015	NYSE	PUK	Fri, Jul 16, 2004	16.05	16.14	15.81	15.87
1014	NYSE	PUK	Thu, Jul 15, 2004	16.09	16.09	15.80	15.99
1013	NYSE	PUK	Wed, Jul 14, 2004	16.23	16.36	16.10	16.15
1012	NYSE	PUK	Tue, Jul 13, 2004	16.34	16.38	16.23	16.31
1011	NYSE	PUK	Mon, Jul 12, 2004	16.46	16.49	16.25	16.38
1010	NYSE	PUK	Fri, Jul 9, 2004	16.30	16.40	16.25	16.27
1009	NYSE	PUK	Thu, Jul 8, 2004	16.22	16.33	16.16	16.20
1008	NYSE	PUK	Wed, Jul 7, 2004	16.31	16.48	16.31	16.37
1007	NYSE	PUK	Tue, Jul 6, 2004	16.37	16.37	16.09	16.29
1006	NYSE	PUK	Fri, Jul 2, 2004	16.80	16.84	16.58	16.70
1005	NYSE	PUK	Thu, Jul 1, 2004	16.87	16.87	16.56	16.65
1004	NYSE	PUK	Wed, Jun 30, 2004	17.00	17.06	16.77	16.89
1003	NYSE	PUK	Tue, Jun 29, 2004	16.83	16.86	16.57	16.78
1002	NYSE	PUK	Mon, Jun 28, 2004	16.86	16.94	16.77	16.77
1001	NYSE	PUK	Fri, Jun 25, 2004	16.60	16.68	16.49	16.50
1000	NYSE	PUK	Thu, Jun 24, 2004	16.55	16.74	16.46	16.52
999	NYSE	PUK	Wed, Jun 23, 2004	16.34	16.51	16.24	16.51
998	NYSE	PUK	Tue, Jun 22, 2004	16.37	16.48	16.20	16.40
997	NYSE	PUK	Mon, Jun 21, 2004	16.53	16.56	16.46	16.55
996	NYSE	PUK	Fri, Jun 18, 2004	16.68	16.81	16.68	16.73
995	NYSE	PUK	Thu, Jun 17, 2004	16.67	16.87	16.61	16.68
994	NYSE	PUK	Wed, Jun 16, 2004	16.48	16.65	16.48	16.55
993	NYSE	PUK	Tue, Jun 15, 2004	16.07	16.38	16.07	16.27
992	NYSE	PUK	Mon, Jun 14, 2004	15.99	16.04	15.85	15.89
991	NYSE	PUK	Thu, Jun 10, 2004	16.22	16.48	16.22	16.48
990	NYSE	PUK	Wed, Jun 9, 2004	16.31	16.31	16.02	16.14
989	NYSE	PUK	Tue, Jun 8, 2004	16.59	16.59	16.38	16.49
988	NYSE	PUK	Mon, Jun 7, 2004	16.37	16.68	16.37	16.62
987	NYSE	PUK	Fri, Jun 4, 2004	16.03	16.26	15.99	16.16
986	NYSE	PUK	Thu, Jun 3, 2004	15.95	15.97	15.81	15.83
985	NYSE	PUK	Wed, Jun 2, 2004	16.02	16.23	15.95	16.21
984	NYSE	PUK	Tue, Jun 1, 2004	15.90	15.91	15.80	15.91
983	NYSE	PUK	Fri, May 28, 2004	15.99	16.29	15.96	16.15
982	NYSE	PUK	Thu, May 27, 2004	15.93	16.29	15.93	16.15
981	NYSE	PUK	Wed, May 26, 2004	15.42	15.66	15.18	15.60
980	NYSE	PUK	Tue, May 25, 2004	15.26	15.47	15.16	15.47
979	NYSE	PUK	Mon, May 24, 2004	15.32	15.38	15.23	15.26
978	NYSE	PUK	Fri, May 21, 2004	15.19	15.21	15.06	15.12
977	NYSE	PUK	Thu, May 20, 2004	14.98	14.98	14.75	14.89
976	NYSE	PUK	Wed, May 19, 2004	15.14	15.44	15.14	15.19
975	NYSE	PUK	Tue, May 18, 2004	14.56	14.63	14.50	14.57
974	NYSE	PUK	Mon, May 17, 2004	14.50	14.69	14.50	14.59
973	NYSE	PUK	Fri, May 14, 2004	14.75	14.96	14.57	14.74
972	NYSE	PUK	Thu, May 13, 2004	14.74	14.91	14.74	14.80
971	NYSE	PUK	Wed, May 12, 2004	14.85	14.88	14.41	14.78
970	NYSE	PUK	Tue, May 11, 2004	14.76	14.90	14.63	14.79
969	NYSE	PUK	Mon, May 10, 2004	14.83	14.83	14.39	14.61
968	NYSE	PUK	Fri, May 7, 2004	15.36	15.36	14.92	15.07
967	NYSE	PUK	Thu, May 6, 2004	15.58	15.60	15.46	15.55
966	NYSE	PUK	Wed, May 5, 2004	15.89	16.02	15.88	15.94
965	NYSE	PUK	Tue, May 4, 2004	15.55	15.94	15.55	15.75
964	NYSE	PUK	Mon, May 3, 2004	15.09	15.63	15.09	15.39
963	NYSE	PUK	Fri, Apr 30, 2004	15.46	15.50	15.31	15.33
962	NYSE	PUK	Thu, Apr 29, 2004	15.61	15.69	15.27	15.52
961	NYSE	PUK	Wed, Apr 28, 2004	16.03	16.03	15.59	15.60
960	NYSE	PUK	Tue, Apr 27, 2004	16.14	16.32	16.09	16.20
959	NYSE	PUK	Mon, Apr 26, 2004	16.23	16.27	16.07	16.14
958	NYSE	PUK	Fri, Apr 23, 2004	16.00	16.16	15.86	16.11
957	NYSE	PUK	Thu, Apr 22, 2004	15.71	16.02	15.71	16.02
956	NYSE	PUK	Wed, Apr 21, 2004	15.76	15.78	15.58	15.70
955	NYSE	PUK	Tue, Apr 20, 2004	16.23	16.40	15.99	16.03
954	NYSE	PUK	Mon, Apr 19, 2004	15.90	16.23	15.90	16.15
953	NYSE	PUK	Fri, Apr 16, 2004	15.69	16.03	15.69	15.90
952	NYSE	PUK	Thu, Apr 15, 2004	15.70	15.71	15.46	15.64
951	NYSE	PUK	Wed, Apr 14, 2004	15.86	15.89	15.68	15.68
950	NYSE	PUK	Tue, Apr 13, 2004	16.46	16.59	16.23	16.25
949	NYSE	PUK	Mon, Apr 12, 2004	16.22	16.50	16.22	16.50
948	NYSE	PUK	Thu, Apr 8, 2004	16.52	16.59	16.19	16.32
947	NYSE	PUK	Wed, Apr 7, 2004	16.62	16.68	16.26	16.43
946	NYSE	PUK	Tue, Apr 6, 2004	16.56	16.74	16.56	16.65
945	NYSE	PUK	Mon, Apr 5, 2004	16.58	16.82	16.58	16.81
944	NYSE	PUK	Fri, Apr 2, 2004	16.64	16.93	16.64	16.82
943	NYSE	PUK	Thu, Apr 1, 2004	16.39	16.53	16.33	16.48
942	NYSE	PUK	Wed, Mar 31, 2004	16.22	16.29	16.10	16.26
941	NYSE	PUK	Tue, Mar 30, 2004	15.98	16.36	15.94	16.34
940	NYSE	PUK	Mon, Mar 29, 2004	16.03	16.21	15.92	16.18
939	NYSE	PUK	Fri, Mar 26, 2004	15.86	16.03	15.68	15.85
938	NYSE	PUK	Thu, Mar 25, 2004	15.64	16.11	15.43	16.10
937	NYSE	PUK	Wed, Mar 24, 2004	15.86	15.86	15.51	15.62
936	NYSE	PUK	Tue, Mar 23, 2004	15.95	16.10	15.66	15.86
935	NYSE	PUK	Mon, Mar 22, 2004	15.73	15.84	15.61	15.71
934	NYSE	PUK	Fri, Mar 19, 2004	15.99	16.01	15.86	15.92
933	NYSE	PUK	Thu, Mar 18, 2004	16.60	16.60	16.06	16.26
932	NYSE	PUK	Wed, Mar 17, 2004	16.48	16.76	16.38	16.76
931	NYSE	PUK	Tue, Mar 16, 2004	16.66	16.66	16.45	16.46
930	NYSE	PUK	Mon, Mar 15, 2004	16.92	16.92	16.25	16.43
929	NYSE	PUK	Fri, Mar 12, 2004	16.86	17.14	16.86	17.10
928	NYSE	PUK	Thu, Mar 11, 2004	16.87	17.00	16.74	16.75
927	NYSE	PUK	Wed, Mar 10, 2004	17.59	17.59	17.11	17.18
926	NYSE	PUK	Tue, Mar 9, 2004	18.07	18.12	17.92	17.98
925	NYSE	PUK	Mon, Mar 8, 2004	18.44	18.54	18.39	18.40
924	NYSE	PUK	Fri, Mar 5, 2004	18.11	18.44	18.07	18.44
923	NYSE	PUK	Thu, Mar 4, 2004	18.19	18.25	18.04	18.20
922	NYSE	PUK	Wed, Mar 3, 2004	18.03	18.21	17.85	18.21
921	NYSE	PUK	Tue, Mar 2, 2004	18.17	18.17	17.74	18.03
920	NYSE	PUK	Mon, Mar 1, 2004	18.22	18.51	18.16	18.43
919	NYSE	PUK	Fri, Feb 27, 2004	17.98	18.08	17.83	18.06
918	NYSE	PUK	Thu, Feb 26, 2004	17.92	17.97	17.69	17.88
917	NYSE	PUK	Wed, Feb 25, 2004	18.03	18.29	18.00	18.08
916	NYSE	PUK	Tue, Feb 24, 2004	17.72	17.92	17.58	17.85
915	NYSE	PUK	Mon, Feb 23, 2004	18.70	18.83	18.44	18.52
914	NYSE	PUK	Fri, Feb 20, 2004	19.33	19.33	18.73	18.89
913	NYSE	PUK	Thu, Feb 19, 2004	19.50	19.83	19.47	19.66
912	NYSE	PUK	Wed, Feb 18, 2004	19.38	19.48	19.13	19.18
911	NYSE	PUK	Tue, Feb 17, 2004	18.90	19.21	18.90	19.18
910	NYSE	PUK	Fri, Feb 13, 2004	18.38	18.38	18.19	18.31
909	NYSE	PUK	Thu, Feb 12, 2004	18.35	18.39	18.04	18.35
908	NYSE	PUK	Wed, Feb 11, 2004	18.00	18.51	18.00	18.36
907	NYSE	PUK	Tue, Feb 10, 2004	18.19	18.25	18.06	18.19
906	NYSE	PUK	Mon, Feb 9, 2004	18.00	18.35	18.00	18.20
905	NYSE	PUK	Fri, Feb 6, 2004	17.83	18.01	17.68	18.01
904	NYSE	PUK	Thu, Feb 5, 2004	17.46	17.57	17.37	17.44
903	NYSE	PUK	Wed, Feb 4, 2004	17.40	17.58	17.40	17.46
902	NYSE	PUK	Tue, Feb 3, 2004	17.14	17.35	17.02	17.25
901	NYSE	PUK	Mon, Feb 2, 2004	17.32	17.32	16.97	17.12
900	NYSE	PUK	Fri, Jan 30, 2004	17.20	17.29	17.10	17.22
899	NYSE	PUK	Thu, Jan 29, 2004	17.28	17.44	16.77	17.23
898	NYSE	PUK	Wed, Jan 28, 2004	17.44	17.74	17.20	17.23
897	NYSE	PUK	Tue, Jan 27, 2004	17.45	17.45	17.14	17.19
896	NYSE	PUK	Mon, Jan 26, 2004	17.48	17.48	17.26	17.43
895	NYSE	PUK	Fri, Jan 23, 2004	17.79	17.79	17.56	17.68
894	NYSE	PUK	Thu, Jan 22, 2004	17.93	18.14	17.86	18.09
893	NYSE	PUK	Wed, Jan 21, 2004	18.36	18.50	18.18	18.40
892	NYSE	PUK	Tue, Jan 20, 2004	18.24	18.40	18.18	18.29
891	NYSE	PUK	Fri, Jan 16, 2004	17.96	18.03	17.77	17.97
890	NYSE	PUK	Thu, Jan 15, 2004	17.91	17.98	17.60	17.93
889	NYSE	PUK	Wed, Jan 14, 2004	17.27	17.86	17.26	17.81
888	NYSE	PUK	Tue, Jan 13, 2004	17.23	17.23	16.52	16.79
887	NYSE	PUK	Mon, Jan 12, 2004	17.25	17.42	17.12	17.13
886	NYSE	PUK	Fri, Jan 9, 2004	17.30	17.47	17.22	17.42
885	NYSE	PUK	Thu, Jan 8, 2004	17.44	17.56	17.31	17.39
884	NYSE	PUK	Wed, Jan 7, 2004	17.48	17.48	17.13	17.23
883	NYSE	PUK	Tue, Jan 6, 2004	17.59	17.79	17.59	17.73
882	NYSE	PUK	Mon, Jan 5, 2004	17.04	17.48	17.04	17.47
881	NYSE	PUK	Fri, Jan 2, 2004	16.62	16.91	16.61	16.88
880	NYSE	PUK	Wed, Dec 31, 2003	16.25	16.53	16.25	16.52
879	NYSE	PUK	Tue, Dec 30, 2003	16.38	16.43	16.28	16.35
878	NYSE	PUK	Mon, Dec 29, 2003	16.47	16.48	16.33	16.48
877	NYSE	PUK	Fri, Dec 26, 2003	16.18	16.28	16.17	16.22
876	NYSE	PUK	Wed, Dec 24, 2003	16.14	16.33	16.14	16.28
875	NYSE	PUK	Tue, Dec 23, 2003	16.07	16.30	16.07	16.11
874	NYSE	PUK	Mon, Dec 22, 2003	16.15	16.19	16.11	16.13
873	NYSE	PUK	Fri, Dec 19, 2003	16.30	16.32	16.18	16.27
872	NYSE	PUK	Thu, Dec 18, 2003	16.03	16.40	16.03	16.35
871	NYSE	PUK	Wed, Dec 17, 2003	15.94	16.14	15.93	15.93
870	NYSE	PUK	Tue, Dec 16, 2003	15.80	15.95	15.67	15.86
869	NYSE	PUK	Mon, Dec 15, 2003	15.97	16.03	15.88	15.89
868	NYSE	PUK	Fri, Dec 12, 2003	15.82	15.89	15.73	15.84
867	NYSE	PUK	Thu, Dec 11, 2003	15.53	15.61	15.42	15.60
866	NYSE	PUK	Wed, Dec 10, 2003	15.55	15.55	15.32	15.40
865	NYSE	PUK	Tue, Dec 9, 2003	15.66	15.79	15.65	15.65
864	NYSE	PUK	Mon, Dec 8, 2003	15.41	15.67	15.40	15.66
863	NYSE	PUK	Fri, Dec 5, 2003	15.34	15.57	15.30	15.44
862	NYSE	PUK	Thu, Dec 4, 2003	15.62	15.73	15.51	15.70
861	NYSE	PUK	Wed, Dec 3, 2003	15.76	15.82	15.63	15.75
860	NYSE	PUK	Tue, Dec 2, 2003	15.52	15.61	15.44	15.55
859	NYSE	PUK	Mon, Dec 1, 2003	15.34	15.62	15.34	15.61
858	NYSE	PUK	Fri, Nov 28, 2003	15.28	15.31	15.10	15.20
857	NYSE	PUK	Wed, Nov 26, 2003	15.58	15.70	15.37	15.58
856	NYSE	PUK	Tue, Nov 25, 2003	15.35	15.35	15.14	15.30
855	NYSE	PUK	Mon, Nov 24, 2003	15.17	15.51	15.17	15.45
854	NYSE	PUK	Fri, Nov 21, 2003	15.13	15.16	15.00	15.08
853	NYSE	PUK	Thu, Nov 20, 2003	15.02	15.16	14.88	15.03
852	NYSE	PUK	Wed, Nov 19, 2003	15.23	15.42	15.13	15.30
851	NYSE	PUK	Tue, Nov 18, 2003	15.39	15.39	15.09	15.18
850	NYSE	PUK	Mon, Nov 17, 2003	15.61	15.61	15.41	15.49
849	NYSE	PUK	Fri, Nov 14, 2003	15.90	15.99	15.84	15.85
848	NYSE	PUK	Thu, Nov 13, 2003	15.89	15.96	15.81	15.95
847	NYSE	PUK	Wed, Nov 12, 2003	15.94	16.13	15.94	16.01
846	NYSE	PUK	Tue, Nov 11, 2003	15.55	15.74	15.51	15.67
845	NYSE	PUK	Mon, Nov 10, 2003	15.80	15.99	15.67	15.73
844	NYSE	PUK	Fri, Nov 7, 2003	15.71	16.02	15.65	15.89
843	NYSE	PUK	Thu, Nov 6, 2003	15.54	15.69	15.44	15.64
842	NYSE	PUK	Wed, Nov 5, 2003	15.45	15.50	15.30	15.36
841	NYSE	PUK	Tue, Nov 4, 2003	15.61	15.69	15.55	15.59
840	NYSE	PUK	Mon, Nov 3, 2003	15.57	15.84	15.55	15.57
839	NYSE	PUK	Fri, Oct 31, 2003	15.14	15.26	15.14	15.23
838	NYSE	PUK	Thu, Oct 30, 2003	15.27	15.34	15.18	15.24
837	NYSE	PUK	Wed, Oct 29, 2003	14.89	14.97	14.77	14.97
836	NYSE	PUK	Tue, Oct 28, 2003	14.75	15.07	14.69	15.06
835	NYSE	PUK	Mon, Oct 27, 2003	14.83	15.02	14.83	14.95
834	NYSE	PUK	Fri, Oct 24, 2003	14.77	14.83	14.56	14.67
833	NYSE	PUK	Thu, Oct 23, 2003	14.66	14.77	14.65	14.76
832	NYSE	PUK	Wed, Oct 22, 2003	14.90	15.02	14.81	14.92
831	NYSE	PUK	Tue, Oct 21, 2003	15.24	15.55	15.24	15.30
830	NYSE	PUK	Mon, Oct 20, 2003	14.97	15.18	14.97	15.15
829	NYSE	PUK	Fri, Oct 17, 2003	15.00	15.12	14.87	14.98
828	NYSE	PUK	Thu, Oct 16, 2003	15.01	15.31	15.01	15.26
827	NYSE	PUK	Wed, Oct 15, 2003	15.26	15.47	15.26	15.33
826	NYSE	PUK	Tue, Oct 14, 2003	14.91	15.12	14.90	15.11
825	NYSE	PUK	Mon, Oct 13, 2003	14.80	15.06	14.78	15.00
824	NYSE	PUK	Fri, Oct 10, 2003	14.29	14.46	14.28	14.44
823	NYSE	PUK	Thu, Oct 9, 2003	14.29	14.49	14.25	14.34
822	NYSE	PUK	Wed, Oct 8, 2003	14.27	14.27	14.09	14.19
821	NYSE	PUK	Tue, Oct 7, 2003	14.20	14.31	14.10	14.21
820	NYSE	PUK	Mon, Oct 6, 2003	14.41	14.47	14.24	14.39
819	NYSE	PUK	Fri, Oct 3, 2003	14.40	14.56	14.29	14.37
818	NYSE	PUK	Thu, Oct 2, 2003	14.04	14.08	13.84	14.00
817	NYSE	PUK	Wed, Oct 1, 2003	13.47	14.06	13.47	14.04
816	NYSE	PUK	Tue, Sep 30, 2003	13.53	13.61	13.35	13.42
815	NYSE	PUK	Mon, Sep 29, 2003	13.85	13.87	13.65	13.86
814	NYSE	PUK	Fri, Sep 26, 2003	13.76	13.84	13.68	13.76
813	NYSE	PUK	Thu, Sep 25, 2003	14.22	14.22	13.91	13.96
812	NYSE	PUK	Wed, Sep 24, 2003	14.47	14.47	14.04	14.25
811	NYSE	PUK	Tue, Sep 23, 2003	14.50	14.52	14.26	14.45
810	NYSE	PUK	Mon, Sep 22, 2003	14.63	14.64	14.48	14.55
809	NYSE	PUK	Fri, Sep 19, 2003	14.94	14.96	14.77	14.83
808	NYSE	PUK	Thu, Sep 18, 2003	14.58	15.08	14.58	14.88
807	NYSE	PUK	Wed, Sep 17, 2003	14.62	14.68	14.49	14.52
806	NYSE	PUK	Tue, Sep 16, 2003	14.29	14.60	14.29	14.60
805	NYSE	PUK	Mon, Sep 15, 2003	14.44	14.56	14.44	14.56
804	NYSE	PUK	Fri, Sep 12, 2003	14.29	14.41	14.15	14.41
803	NYSE	PUK	Thu, Sep 11, 2003	14.15	14.34	14.14	14.34
802	NYSE	PUK	Wed, Sep 10, 2003	14.23	14.24	14.12	14.20
801	NYSE	PUK	Tue, Sep 9, 2003	14.58	14.58	14.34	14.34
800	NYSE	PUK	Mon, Sep 8, 2003	14.64	14.74	14.57	14.74
799	NYSE	PUK	Fri, Sep 5, 2003	14.61	14.70	14.60	14.63
798	NYSE	PUK	Thu, Sep 4, 2003	14.62	14.68	14.34	14.60
797	NYSE	PUK	Wed, Sep 3, 2003	14.64	14.90	14.64	14.86
796	NYSE	PUK	Tue, Sep 2, 2003	14.49	14.69	14.29	14.60
795	NYSE	PUK	Fri, Aug 29, 2003	13.63	13.63	13.46	13.57
794	NYSE	PUK	Thu, Aug 28, 2003	13.43	13.57	13.35	13.57
793	NYSE	PUK	Wed, Aug 27, 2003	13.28	13.38	13.13	13.27
792	NYSE	PUK	Tue, Aug 26, 2003	13.40	13.40	13.03	13.37
791	NYSE	PUK	Mon, Aug 25, 2003	13.51	13.55	13.38	13.41
790	NYSE	PUK	Fri, Aug 22, 2003	13.78	13.78	13.42	13.61
789	NYSE	PUK	Thu, Aug 21, 2003	13.60	13.84	13.60	13.68
788	NYSE	PUK	Wed, Aug 20, 2003	13.54	13.67	13.44	13.57
787	NYSE	PUK	Tue, Aug 19, 2003	13.66	13.86	13.66	13.81
786	NYSE	PUK	Mon, Aug 18, 2003	13.62	13.65	13.48	13.60
785	NYSE	PUK	Fri, Aug 15, 2003	13.33	13.49	13.33	13.45
784	NYSE	PUK	Thu, Aug 14, 2003	13.08	13.35	13.08	13.26
783	NYSE	PUK	Wed, Aug 13, 2003	13.06	13.06	12.86	13.04
782	NYSE	PUK	Tue, Aug 12, 2003	12.72	12.85	12.65	12.78
781	NYSE	PUK	Mon, Aug 11, 2003	12.70	12.79	12.59	12.73
780	NYSE	PUK	Fri, Aug 8, 2003	12.82	12.82	12.52	12.70
779	NYSE	PUK	Thu, Aug 7, 2003	12.67	12.84	12.55	12.75
778	NYSE	PUK	Wed, Aug 6, 2003	12.68	12.81	12.46	12.69
777	NYSE	PUK	Tue, Aug 5, 2003	13.18	13.18	12.90	12.90
776	NYSE	PUK	Mon, Aug 4, 2003	13.02	13.21	13.02	13.16
775	NYSE	PUK	Fri, Aug 1, 2003	13.18	13.25	13.02	13.05
774	NYSE	PUK	Thu, Jul 31, 2003	13.29	13.54	13.23	13.29
773	NYSE	PUK	Wed, Jul 30, 2003	13.06	13.20	12.87	13.19
772	NYSE	PUK	Tue, Jul 29, 2003	13.52	13.70	13.26	13.42
771	NYSE	PUK	Mon, Jul 28, 2003	13.94	13.94	13.76	13.76
770	NYSE	PUK	Fri, Jul 25, 2003	13.69	14.15	13.57	14.05
769	NYSE	PUK	Thu, Jul 24, 2003	13.29	13.91	13.26	13.27
768	NYSE	PUK	Wed, Jul 23, 2003	12.83	12.87	12.70	12.87
767	NYSE	PUK	Tue, Jul 22, 2003	12.83	13.08	12.72	13.06
766	NYSE	PUK	Mon, Jul 21, 2003	13.01	13.01	12.79	12.92
765	NYSE	PUK	Fri, Jul 18, 2003	13.19	13.37	13.03	13.36
764	NYSE	PUK	Thu, Jul 17, 2003	13.23	13.25	12.97	13.02
763	NYSE	PUK	Wed, Jul 16, 2003	13.78	13.81	13.35	13.46
762	NYSE	PUK	Tue, Jul 15, 2003	13.77	13.88	13.54	13.60
761	NYSE	PUK	Mon, Jul 14, 2003	13.57	13.89	13.57	13.77
760	NYSE	PUK	Fri, Jul 11, 2003	12.93	13.32	12.93	13.12
759	NYSE	PUK	Thu, Jul 10, 2003	12.86	12.86	12.55	12.65
758	NYSE	PUK	Wed, Jul 9, 2003	13.00	13.14	12.90	13.05
757	NYSE	PUK	Tue, Jul 8, 2003	12.90	13.22	12.90	13.21
756	NYSE	PUK	Mon, Jul 7, 2003	12.28	12.71	12.28	12.59
755	NYSE	PUK	Thu, Jul 3, 2003	11.73	11.81	11.59	11.77
754	NYSE	PUK	Wed, Jul 2, 2003	11.92	12.10	11.86	12.02
753	NYSE	PUK	Tue, Jul 1, 2003	11.71	11.83	11.56	11.82
752	NYSE	PUK	Mon, Jun 30, 2003	12.06	12.11	11.82	11.83
751	NYSE	PUK	Fri, Jun 27, 2003	12.11	12.12	11.82	11.82
750	NYSE	PUK	Thu, Jun 26, 2003	12.02	12.10	11.82	12.10
749	NYSE	PUK	Wed, Jun 25, 2003	12.21	12.24	12.09	12.12
748	NYSE	PUK	Tue, Jun 24, 2003	12.36	12.36	12.11	12.12
747	NYSE	PUK	Mon, Jun 23, 2003	12.49	12.60	12.37	12.45
746	NYSE	PUK	Fri, Jun 20, 2003	12.68	12.89	12.65	12.74
745	NYSE	PUK	Thu, Jun 19, 2003	12.94	12.95	12.62	12.69
744	NYSE	PUK	Wed, Jun 18, 2003	12.97	13.18	12.97	13.04
743	NYSE	PUK	Tue, Jun 17, 2003	12.97	13.11	12.81	12.87
742	NYSE	PUK	Mon, Jun 16, 2003	12.21	12.58	12.21	12.57
741	NYSE	PUK	Fri, Jun 13, 2003	12.41	12.41	11.99	12.00
740	NYSE	PUK	Thu, Jun 12, 2003	12.45	12.50	12.20	12.29
739	NYSE	PUK	Wed, Jun 11, 2003	12.16	12.65	12.12	12.44
738	NYSE	PUK	Tue, Jun 10, 2003	11.83	12.07	11.77	11.98
737	NYSE	PUK	Mon, Jun 9, 2003	11.86	11.86	11.63	11.74
736	NYSE	PUK	Fri, Jun 6, 2003	12.23	12.26	11.84	12.02
735	NYSE	PUK	Thu, Jun 5, 2003	11.80	12.13	11.80	12.13
734	NYSE	PUK	Wed, Jun 4, 2003	11.88	11.91	11.68	11.83
733	NYSE	PUK	Tue, Jun 3, 2003	12.22	12.26	12.05	12.21
732	NYSE	PUK	Mon, Jun 2, 2003	12.43	12.57	12.29	12.35
731	NYSE	PUK	Fri, May 30, 2003	12.14	12.50	12.14	12.43
730	NYSE	PUK	Thu, May 29, 2003	11.97	12.29	11.93	11.99
729	NYSE	PUK	Wed, May 28, 2003	11.96	11.96	11.78	11.87
728	NYSE	PUK	Tue, May 27, 2003	11.53	11.97	11.53	11.96
727	NYSE	PUK	Fri, May 23, 2003	11.80	11.80	11.39	11.63
726	NYSE	PUK	Thu, May 22, 2003	11.78	12.21	11.64	12.16
725	NYSE	PUK	Wed, May 21, 2003	11.98	12.15	11.92	12.02
724	NYSE	PUK	Tue, May 20, 2003	12.32	12.40	12.07	12.13
723	NYSE	PUK	Mon, May 19, 2003	12.47	12.47	12.12	12.17
722	NYSE	PUK	Fri, May 16, 2003	12.80	13.02	12.74	12.96
721	NYSE	PUK	Thu, May 15, 2003	12.53	12.65	12.50	12.57
720	NYSE	PUK	Wed, May 14, 2003	12.33	12.48	12.23	12.48
719	NYSE	PUK	Tue, May 13, 2003	12.44	12.50	12.11	12.14
718	NYSE	PUK	Mon, May 12, 2003	12.33	12.56	12.25	12.56
717	NYSE	PUK	Fri, May 9, 2003	11.93	12.38	11.93	12.26
716	NYSE	PUK	Thu, May 8, 2003	12.17	12.17	11.79	11.79
715	NYSE	PUK	Wed, May 7, 2003	12.31	12.54	12.08	12.27
714	NYSE	PUK	Tue, May 6, 2003	12.46	12.66	12.21	12.41
713	NYSE	PUK	Mon, May 5, 2003	12.06	12.41	12.06	12.24
712	NYSE	PUK	Fri, May 2, 2003	11.82	12.18	11.80	12.07
711	NYSE	PUK	Thu, May 1, 2003	11.82	11.91	11.51	11.79
710	NYSE	PUK	Wed, Apr 30, 2003	11.85	12.11	11.85	12.09
709	NYSE	PUK	Tue, Apr 29, 2003	11.90	12.11	11.59	11.73
708	NYSE	PUK	Mon, Apr 28, 2003	11.15	11.51	11.15	11.50
707	NYSE	PUK	Fri, Apr 25, 2003	11.23	11.23	10.54	10.75
706	NYSE	PUK	Thu, Apr 24, 2003	11.82	11.82	11.44	11.53
705	NYSE	PUK	Wed, Apr 23, 2003	12.06	12.31	12.06	12.28
704	NYSE	PUK	Tue, Apr 22, 2003	11.44	11.79	11.39	11.71
703	NYSE	PUK	Mon, Apr 21, 2003	11.36	11.42	11.33	11.34
702	NYSE	PUK	Thu, Apr 17, 2003	11.31	11.48	11.19	11.29
701	NYSE	PUK	Wed, Apr 16, 2003	11.50	11.50	11.19	11.27
700	NYSE	PUK	Tue, Apr 15, 2003	11.48	11.87	11.47	11.78
699	NYSE	PUK	Mon, Apr 14, 2003	10.94	11.29	10.92	11.14
698	NYSE	PUK	Fri, Apr 11, 2003	11.02	11.07	10.37	10.85
697	NYSE	PUK	Thu, Apr 10, 2003	10.90	10.99	10.74	10.99
696	NYSE	PUK	Wed, Apr 9, 2003	11.21	11.21	10.81	10.84
695	NYSE	PUK	Tue, Apr 8, 2003	11.01	11.13	10.94	11.05
694	NYSE	PUK	Mon, Apr 7, 2003	11.07	11.25	10.85	10.92
693	NYSE	PUK	Fri, Apr 4, 2003	10.43	10.60	10.32	10.49
692	NYSE	PUK	Thu, Apr 3, 2003	10.54	10.66	10.37	10.51
691	NYSE	PUK	Wed, Apr 2, 2003	10.32	10.59	10.32	10.56
690	NYSE	PUK	Tue, Apr 1, 2003	9.81	10.03	9.70	9.83
689	NYSE	PUK	Mon, Mar 31, 2003	9.78	9.81	9.46	9.74
688	NYSE	PUK	Fri, Mar 28, 2003	10.15	10.37	10.04	10.29
687	NYSE	PUK	Thu, Mar 27, 2003	10.57	10.64	10.35	10.42
686	NYSE	PUK	Wed, Mar 26, 2003	10.72	10.80	10.68	10.69
685	NYSE	PUK	Tue, Mar 25, 2003	10.56	10.85	10.43	10.62
684	NYSE	PUK	Mon, Mar 24, 2003	10.65	10.66	10.37	10.48
683	NYSE	PUK	Fri, Mar 21, 2003	10.65	11.53	10.62	11.31
682	NYSE	PUK	Thu, Mar 20, 2003	10.45	10.57	10.32	10.46
681	NYSE	PUK	Wed, Mar 19, 2003	10.81	10.98	10.64	10.71
680	NYSE	PUK	Tue, Mar 18, 2003	11.15	11.25	10.71	11.16
679	NYSE	PUK	Mon, Mar 17, 2003	10.18	11.39	10.08	11.38
678	NYSE	PUK	Fri, Mar 14, 2003	10.03	10.27	9.94	10.16
677	NYSE	PUK	Thu, Mar 13, 2003	9.64	10.13	9.64	10.03
676	NYSE	PUK	Wed, Mar 12, 2003	9.30	9.40	8.77	9.17
675	NYSE	PUK	Tue, Mar 11, 2003	9.40	9.67	9.40	9.50
674	NYSE	PUK	Mon, Mar 10, 2003	9.40	9.40	9.07	9.24
673	NYSE	PUK	Fri, Mar 7, 2003	9.45	9.59	9.43	9.54
672	NYSE	PUK	Thu, Mar 6, 2003	9.69	9.74	9.34	9.47
671	NYSE	PUK	Wed, Mar 5, 2003	9.97	10.08	9.80	9.92
670	NYSE	PUK	Tue, Mar 4, 2003	10.27	10.31	9.97	10.19
669	NYSE	PUK	Mon, Mar 3, 2003	10.49	10.66	10.08	10.27
668	NYSE	PUK	Fri, Feb 28, 2003	10.37	10.56	10.21	10.37
667	NYSE	PUK	Thu, Feb 27, 2003	10.26	10.37	9.98	10.25
666	NYSE	PUK	Wed, Feb 26, 2003	10.16	10.52	10.16	10.35
665	NYSE	PUK	Tue, Feb 25, 2003	10.15	10.30	9.59	10.16
664	NYSE	PUK	Mon, Feb 24, 2003	12.43	12.51	12.23	12.27
663	NYSE	PUK	Fri, Feb 21, 2003	12.11	12.41	12.06	12.34
662	NYSE	PUK	Thu, Feb 20, 2003	12.50	12.50	12.21	12.27
661	NYSE	PUK	Wed, Feb 19, 2003	12.84	12.92	12.39	12.43
660	NYSE	PUK	Tue, Feb 18, 2003	13.10	13.53	12.95	13.46
659	NYSE	PUK	Fri, Feb 14, 2003	12.90	13.47	12.90	13.32
658	NYSE	PUK	Thu, Feb 13, 2003	12.42	12.70	12.28	12.45
657	NYSE	PUK	Wed, Feb 12, 2003	12.63	12.63	12.13	12.14
656	NYSE	PUK	Tue, Feb 11, 2003	12.69	13.02	12.69	12.82
655	NYSE	PUK	Mon, Feb 10, 2003	12.70	12.77	12.34	12.55
654	NYSE	PUK	Fri, Feb 7, 2003	12.97	12.97	12.50	12.60
653	NYSE	PUK	Thu, Feb 6, 2003	13.04	13.04	12.41	12.50
652	NYSE	PUK	Wed, Feb 5, 2003	12.74	13.04	12.74	12.85
651	NYSE	PUK	Tue, Feb 4, 2003	12.81	12.85	12.19	12.41
650	NYSE	PUK	Mon, Feb 3, 2003	13.14	13.14	12.88	12.91
649	NYSE	PUK	Fri, Jan 31, 2003	12.13	12.99	12.13	12.75
648	NYSE	PUK	Thu, Jan 30, 2003	12.10	12.22	11.91	12.03
647	NYSE	PUK	Wed, Jan 29, 2003	11.65	11.82	11.35	11.73
646	NYSE	PUK	Tue, Jan 28, 2003	11.63	11.63	11.24	11.59
645	NYSE	PUK	Mon, Jan 27, 2003	12.04	12.24	11.45	11.61
644	NYSE	PUK	Fri, Jan 24, 2003	12.49	12.59	12.28	12.36
643	NYSE	PUK	Thu, Jan 23, 2003	12.10	12.41	11.95	12.41
642	NYSE	PUK	Wed, Jan 22, 2003	11.59	11.86	11.50	11.79
641	NYSE	PUK	Tue, Jan 21, 2003	11.96	12.24	11.84	11.97
640	NYSE	PUK	Fri, Jan 17, 2003	12.87	12.87	12.50	12.66
639	NYSE	PUK	Thu, Jan 16, 2003	13.05	13.17	12.79	13.04
638	NYSE	PUK	Wed, Jan 15, 2003	13.40	13.40	12.99	13.19
637	NYSE	PUK	Tue, Jan 14, 2003	13.37	13.75	13.37	13.72
636	NYSE	PUK	Mon, Jan 13, 2003	13.91	13.91	13.49	13.61
635	NYSE	PUK	Fri, Jan 10, 2003	13.61	13.88	13.61	13.81
634	NYSE	PUK	Thu, Jan 9, 2003	13.52	13.62	13.36	13.61
633	NYSE	PUK	Wed, Jan 8, 2003	13.29	13.66	13.15	13.24
632	NYSE	PUK	Tue, Jan 7, 2003	13.78	13.78	13.46	13.62
631	NYSE	PUK	Mon, Jan 6, 2003	14.08	14.41	13.91	14.38
630	NYSE	PUK	Fri, Jan 3, 2003	14.41	14.42	14.20	14.32
629	NYSE	PUK	Thu, Jan 2, 2003	13.78	14.63	13.78	14.34
628	NYSE	PUK	Tue, Dec 31, 2002	13.76	13.77	13.35	13.44
627	NYSE	PUK	Mon, Dec 30, 2002	13.61	13.99	13.50	13.94
626	NYSE	PUK	Fri, Dec 27, 2002	13.62	13.62	13.13	13.20
625	NYSE	PUK	Thu, Dec 26, 2002	14.25	14.25	13.95	13.97
624	NYSE	PUK	Tue, Dec 24, 2002	13.75	14.25	13.71	14.25
623	NYSE	PUK	Mon, Dec 23, 2002	13.78	13.95	13.67	13.72
622	NYSE	PUK	Fri, Dec 20, 2002	13.57	13.77	13.52	13.56
621	NYSE	PUK	Thu, Dec 19, 2002	13.35	13.69	13.18	13.35
620	NYSE	PUK	Wed, Dec 18, 2002	14.05	14.05	13.67	13.79
619	NYSE	PUK	Tue, Dec 17, 2002	14.59	14.59	14.10	14.15
618	NYSE	PUK	Mon, Dec 16, 2002	14.02	14.85	14.02	14.73
617	NYSE	PUK	Fri, Dec 13, 2002	13.70	13.76	13.48	13.67
616	NYSE	PUK	Thu, Dec 12, 2002	14.43	14.43	13.76	13.76
615	NYSE	PUK	Wed, Dec 11, 2002	14.17	14.52	14.15	14.16
614	NYSE	PUK	Tue, Dec 10, 2002	14.29	14.37	13.81	14.20
613	NYSE	PUK	Mon, Dec 9, 2002	14.67	14.67	14.19	14.37
612	NYSE	PUK	Fri, Dec 6, 2002	14.76	15.39	14.69	15.39
611	NYSE	PUK	Thu, Dec 5, 2002	15.46	15.46	14.85	14.89
610	NYSE	PUK	Wed, Dec 4, 2002	15.38	15.72	15.28	15.64
609	NYSE	PUK	Tue, Dec 3, 2002	15.86	15.92	15.40	15.52
608	NYSE	PUK	Mon, Dec 2, 2002	16.52	16.62	16.14	16.33
607	NYSE	PUK	Fri, Nov 29, 2002	16.10	16.45	16.10	16.45
606	NYSE	PUK	Wed, Nov 27, 2002	14.70	15.37	14.68	15.30
605	NYSE	PUK	Tue, Nov 26, 2002	15.26	15.26	14.55	14.65
604	NYSE	PUK	Mon, Nov 25, 2002	15.87	15.87	15.51	15.64
603	NYSE	PUK	Fri, Nov 22, 2002	15.70	16.38	15.70	16.28
602	NYSE	PUK	Thu, Nov 21, 2002	14.69	15.67	14.69	15.66
601	NYSE	PUK	Wed, Nov 20, 2002	14.11	14.59	14.05	14.58
600	NYSE	PUK	Tue, Nov 19, 2002	14.20	14.39	13.97	14.20
599	NYSE	PUK	Mon, Nov 18, 2002	14.33	14.49	14.15	14.29
598	NYSE	PUK	Fri, Nov 15, 2002	13.76	14.15	13.57	13.93
597	NYSE	PUK	Thu, Nov 14, 2002	13.61	14.05	13.61	13.91
596	NYSE	PUK	Wed, Nov 13, 2002	13.25	13.39	12.99	13.00
595	NYSE	PUK	Tue, Nov 12, 2002	13.57	14.00	13.17	13.81
594	NYSE	PUK	Mon, Nov 11, 2002	13.91	14.00	13.33	13.86
593	NYSE	PUK	Fri, Nov 8, 2002	14.05	14.27	13.87	13.87
592	NYSE	PUK	Thu, Nov 7, 2002	14.73	14.73	13.94	14.15
591	NYSE	PUK	Wed, Nov 6, 2002	14.92	15.31	14.46	15.09
590	NYSE	PUK	Tue, Nov 5, 2002	14.80	15.22	14.54	14.75
589	NYSE	PUK	Mon, Nov 4, 2002	14.18	14.80	14.11	14.47
588	NYSE	PUK	Fri, Nov 1, 2002	13.63	14.10	13.50	13.96
587	NYSE	PUK	Thu, Oct 31, 2002	13.85	14.07	13.80	13.98
586	NYSE	PUK	Wed, Oct 30, 2002	13.39	14.05	13.18	13.71
585	NYSE	PUK	Tue, Oct 29, 2002	13.96	13.96	13.08	13.48
584	NYSE	PUK	Mon, Oct 28, 2002	14.20	14.34	14.00	14.17
583	NYSE	PUK	Fri, Oct 25, 2002	13.42	13.81	13.33	13.81
582	NYSE	PUK	Thu, Oct 24, 2002	13.43	13.86	13.43	13.62
581	NYSE	PUK	Wed, Oct 23, 2002	13.31	13.57	12.94	13.35
580	NYSE	PUK	Tue, Oct 22, 2002	14.14	14.20	13.79	13.94
579	NYSE	PUK	Mon, Oct 21, 2002	13.67	14.45	13.57	14.34
578	NYSE	PUK	Fri, Oct 18, 2002	13.94	13.94	13.08	13.59
577	NYSE	PUK	Thu, Oct 17, 2002	14.29	14.49	14.11	14.34
576	NYSE	PUK	Wed, Oct 16, 2002	13.08	13.28	12.84	13.04
575	NYSE	PUK	Tue, Oct 15, 2002	13.58	13.91	13.33	13.85
574	NYSE	PUK	Mon, Oct 14, 2002	12.50	12.84	12.32	12.68
573	NYSE	PUK	Fri, Oct 11, 2002	12.41	13.30	12.41	12.95
572	NYSE	PUK	Thu, Oct 10, 2002	11.31	12.21	11.10	12.07
571	NYSE	PUK	Wed, Oct 9, 2002	11.12	11.44	11.05	11.37
570	NYSE	PUK	Tue, Oct 8, 2002	10.99	11.11	10.84	11.08
569	NYSE	PUK	Mon, Oct 7, 2002	10.90	11.15	10.66	10.71
568	NYSE	PUK	Fri, Oct 4, 2002	11.00	11.00	10.34	10.42
567	NYSE	PUK	Thu, Oct 3, 2002	11.40	11.40	10.90	11.00
566	NYSE	PUK	Wed, Oct 2, 2002	11.39	11.53	11.13	11.28
565	NYSE	PUK	Tue, Oct 1, 2002	10.87	11.34	10.81	11.24
564	NYSE	PUK	Mon, Sep 30, 2002	10.66	10.66	10.32	10.47
563	NYSE	PUK	Fri, Sep 27, 2002	10.95	10.98	10.56	10.66
562	NYSE	PUK	Thu, Sep 26, 2002	11.19	11.53	11.05	11.52
561	NYSE	PUK	Wed, Sep 25, 2002	10.50	10.90	10.37	10.79
560	NYSE	PUK	Tue, Sep 24, 2002	9.87	10.37	9.74	10.06
559	NYSE	PUK	Mon, Sep 23, 2002	10.28	10.28	9.98	10.18
558	NYSE	PUK	Fri, Sep 20, 2002	11.19	11.24	10.94	11.14
557	NYSE	PUK	Thu, Sep 19, 2002	10.65	11.12	10.47	10.85
556	NYSE	PUK	Wed, Sep 18, 2002	11.68	11.68	10.81	11.24
555	NYSE	PUK	Tue, Sep 17, 2002	12.35	12.35	11.78	12.19
554	NYSE	PUK	Mon, Sep 16, 2002	12.46	12.46	12.27	12.35
553	NYSE	PUK	Fri, Sep 13, 2002	12.78	12.80	12.22	12.41
552	NYSE	PUK	Thu, Sep 12, 2002	13.23	13.23	12.85	13.00
551	NYSE	PUK	Wed, Sep 11, 2002	13.57	13.78	13.49	13.60
550	NYSE	PUK	Tue, Sep 10, 2002	14.05	14.73	13.86	14.59
549	NYSE	PUK	Mon, Sep 9, 2002	14.21	14.70	14.12	14.59
548	NYSE	PUK	Fri, Sep 6, 2002	14.63	14.78	14.39	14.39
547	NYSE	PUK	Thu, Sep 5, 2002	13.94	14.16	13.84	13.96
546	NYSE	PUK	Wed, Sep 4, 2002	14.25	14.60	14.25	14.54
545	NYSE	PUK	Tue, Sep 3, 2002	14.83	14.83	14.02	14.21
544	NYSE	PUK	Fri, Aug 30, 2002	15.37	15.55	15.37	15.47
543	NYSE	PUK	Thu, Aug 29, 2002	15.67	15.72	15.35	15.66
542	NYSE	PUK	Wed, Aug 28, 2002	16.43	16.43	15.89	16.18
541	NYSE	PUK	Tue, Aug 27, 2002	16.80	17.25	16.80	17.11
540	NYSE	PUK	Mon, Aug 26, 2002	16.43	16.67	16.30	16.67
539	NYSE	PUK	Fri, Aug 23, 2002	16.86	16.86	16.36	16.49
538	NYSE	PUK	Thu, Aug 22, 2002	16.96	17.15	16.81	17.15
537	NYSE	PUK	Wed, Aug 21, 2002	17.06	17.11	16.85	17.00
536	NYSE	PUK	Tue, Aug 20, 2002	17.07	17.07	16.61	16.72
535	NYSE	PUK	Mon, Aug 19, 2002	16.35	17.44	16.35	17.44
534	NYSE	PUK	Fri, Aug 16, 2002	16.61	16.61	16.21	16.22
533	NYSE	PUK	Thu, Aug 15, 2002	16.23	16.95	16.16	16.81
532	NYSE	PUK	Wed, Aug 14, 2002	15.53	15.99	15.34	15.73
531	NYSE	PUK	Tue, Aug 13, 2002	14.98	15.23	14.88	15.04
530	NYSE	PUK	Mon, Aug 12, 2002	14.73	14.86	14.57	14.86
529	NYSE	PUK	Fri, Aug 9, 2002	14.78	15.07	14.68	15.07
528	NYSE	PUK	Thu, Aug 8, 2002	14.63	14.73	14.10	14.71
527	NYSE	PUK	Wed, Aug 7, 2002	14.62	14.73	14.17	14.73
526	NYSE	PUK	Tue, Aug 6, 2002	13.61	14.44	13.61	14.44
525	NYSE	PUK	Mon, Aug 5, 2002	13.89	14.15	13.39	13.48
524	NYSE	PUK	Fri, Aug 2, 2002	14.29	14.29	13.86	13.88
523	NYSE	PUK	Thu, Aug 1, 2002	15.29	15.42	14.00	14.29
522	NYSE	PUK	Wed, Jul 31, 2002	14.81	15.02	14.63	15.02
521	NYSE	PUK	Tue, Jul 30, 2002	14.80	15.08	14.47	15.02
520	NYSE	PUK	Mon, Jul 29, 2002	14.47	14.96	14.42	14.96
519	NYSE	PUK	Fri, Jul 26, 2002	13.62	13.67	13.43	13.57
518	NYSE	PUK	Thu, Jul 25, 2002	13.52	13.73	13.33	13.71
517	NYSE	PUK	Wed, Jul 24, 2002	12.36	13.67	12.27	13.67
516	NYSE	PUK	Tue, Jul 23, 2002	13.33	13.33	12.41	12.51
515	NYSE	PUK	Mon, Jul 22, 2002	14.44	14.61	13.74	13.83
514	NYSE	PUK	Fri, Jul 19, 2002	14.83	15.22	14.68	14.83
513	NYSE	PUK	Thu, Jul 18, 2002	15.38	15.45	14.92	14.97
512	NYSE	PUK	Wed, Jul 17, 2002	14.73	15.31	14.73	14.76
511	NYSE	PUK	Tue, Jul 16, 2002	13.91	14.49	13.89	14.39
510	NYSE	PUK	Mon, Jul 15, 2002	14.87	14.87	14.33	14.59
509	NYSE	PUK	Fri, Jul 12, 2002	15.18	15.18	14.62	14.71
508	NYSE	PUK	Thu, Jul 11, 2002	15.51	15.51	15.12	15.18
507	NYSE	PUK	Wed, Jul 10, 2002	17.08	17.08	15.98	16.00
506	NYSE	PUK	Tue, Jul 9, 2002	17.04	17.10	16.38	16.43
505	NYSE	PUK	Mon, Jul 8, 2002	17.30	17.30	16.90	17.02
504	NYSE	PUK	Fri, Jul 5, 2002	16.62	17.24	16.62	17.18
503	NYSE	PUK	Wed, Jul 3, 2002	16.00	16.18	15.66	15.85
502	NYSE	PUK	Tue, Jul 2, 2002	17.01	17.06	16.51	16.51
501	NYSE	PUK	Mon, Jul 1, 2002	18.13	18.13	17.54	17.65
500	NYSE	PUK	Fri, Jun 28, 2002	17.60	18.13	17.60	18.13
499	NYSE	PUK	Thu, Jun 27, 2002	16.91	17.13	16.68	17.02
498	NYSE	PUK	Wed, Jun 26, 2002	16.36	16.69	16.18	16.69
497	NYSE	PUK	Tue, Jun 25, 2002	16.54	17.00	16.41	16.48
496	NYSE	PUK	Mon, Jun 24, 2002	16.62	16.62	15.99	16.33
495	NYSE	PUK	Fri, Jun 21, 2002	16.48	16.85	16.48	16.85
494	NYSE	PUK	Thu, Jun 20, 2002	15.99	16.72	15.94	16.42
493	NYSE	PUK	Wed, Jun 19, 2002	16.49	16.52	16.16	16.17
492	NYSE	PUK	Tue, Jun 18, 2002	16.91	17.06	16.72	16.96
491	NYSE	PUK	Mon, Jun 17, 2002	16.67	17.19	16.67	17.15
490	NYSE	PUK	Fri, Jun 14, 2002	15.62	16.07	15.41	15.95
489	NYSE	PUK	Thu, Jun 13, 2002	16.46	16.48	16.09	16.28
488	NYSE	PUK	Wed, Jun 12, 2002	17.20	17.24	17.12	17.18
487	NYSE	PUK	Tue, Jun 11, 2002	17.55	17.78	17.55	17.76
486	NYSE	PUK	Mon, Jun 10, 2002	17.57	17.57	17.21	17.49
485	NYSE	PUK	Fri, Jun 7, 2002	17.72	17.72	17.44	17.69
484	NYSE	PUK	Thu, Jun 6, 2002	18.37	18.38	18.12	18.31
483	NYSE	PUK	Wed, Jun 5, 2002	18.32	18.56	18.32	18.44
482	NYSE	PUK	Tue, Jun 4, 2002	18.67	18.70	18.51	18.56
481	NYSE	PUK	Mon, Jun 3, 2002	19.00	19.00	18.66	18.67
480	NYSE	PUK	Fri, May 31, 2002	19.29	19.33	18.90	18.90
479	NYSE	PUK	Thu, May 30, 2002	19.15	19.19	19.09	19.14
478	NYSE	PUK	Wed, May 29, 2002	19.24	19.38	19.12	19.31
477	NYSE	PUK	Tue, May 28, 2002	19.53	19.58	19.25	19.39
476	NYSE	PUK	Fri, May 24, 2002	19.29	19.48	19.25	19.46
475	NYSE	PUK	Thu, May 23, 2002	19.38	19.39	19.14	19.19
474	NYSE	PUK	Wed, May 22, 2002	19.14	19.43	19.09	19.38
473	NYSE	PUK	Tue, May 21, 2002	19.14	19.19	18.66	18.80
472	NYSE	PUK	Mon, May 20, 2002	19.48	19.49	19.32	19.38
471	NYSE	PUK	Fri, May 17, 2002	19.63	19.76	19.60	19.74
470	NYSE	PUK	Thu, May 16, 2002	19.33	19.53	19.29	19.53
469	NYSE	PUK	Wed, May 15, 2002	19.24	19.82	19.17	19.82
468	NYSE	PUK	Tue, May 14, 2002	19.41	19.56	19.41	19.43
467	NYSE	PUK	Mon, May 13, 2002	19.58	19.87	19.53	19.87
466	NYSE	PUK	Fri, May 10, 2002	19.72	19.77	19.53	19.73
465	NYSE	PUK	Thu, May 9, 2002	19.77	19.89	19.62	19.83
464	NYSE	PUK	Wed, May 8, 2002	19.96	20.18	19.96	20.18
463	NYSE	PUK	Tue, May 7, 2002	20.20	20.20	19.76	19.92
462	NYSE	PUK	Mon, May 6, 2002	20.52	20.79	20.52	20.58
461	NYSE	PUK	Fri, May 3, 2002	20.57	20.58	20.52	20.52
460	NYSE	PUK	Thu, May 2, 2002	20.43	20.43	20.14	20.14
459	NYSE	PUK	Wed, May 1, 2002	20.65	20.71	20.45	20.48
458	NYSE	PUK	Tue, Apr 30, 2002	20.62	20.76	20.62	20.64
457	NYSE	PUK	Mon, Apr 29, 2002	20.59	20.74	20.59	20.74
456	NYSE	PUK	Fri, Apr 26, 2002	20.90	20.90	20.50	20.51
455	NYSE	PUK	Thu, Apr 25, 2002	21.22	21.22	20.98	21.03
454	NYSE	PUK	Wed, Apr 24, 2002	21.18	21.56	21.18	21.37
453	NYSE	PUK	Tue, Apr 23, 2002	21.28	21.28	20.95	21.03
452	NYSE	PUK	Mon, Apr 22, 2002	21.45	21.45	21.32	21.33
451	NYSE	PUK	Fri, Apr 19, 2002	21.37	21.58	21.37	21.52
450	NYSE	PUK	Thu, Apr 18, 2002	21.03	21.33	21.03	21.12
449	NYSE	PUK	Wed, Apr 17, 2002	21.18	21.38	21.18	21.36
448	NYSE	PUK	Tue, Apr 16, 2002	20.69	21.18	20.69	21.11
447	NYSE	PUK	Mon, Apr 15, 2002	20.89	21.08	20.75	20.80
446	NYSE	PUK	Fri, Apr 12, 2002	20.78	20.83	20.69	20.80
445	NYSE	PUK	Thu, Apr 11, 2002	20.86	20.86	20.26	20.26
444	NYSE	PUK	Wed, Apr 10, 2002	20.74	20.98	20.74	20.86
443	NYSE	PUK	Tue, Apr 9, 2002	20.31	20.74	20.26	20.40
442	NYSE	PUK	Mon, Apr 8, 2002	20.22	20.51	20.18	20.26
441	NYSE	PUK	Fri, Apr 5, 2002	20.69	20.84	20.40	20.60
440	NYSE	PUK	Thu, Apr 4, 2002	20.21	20.59	20.21	20.56
439	NYSE	PUK	Wed, Apr 3, 2002	20.76	20.76	20.50	20.59
438	NYSE	PUK	Tue, Apr 2, 2002	20.35	20.69	20.26	20.40
437	NYSE	PUK	Mon, Apr 1, 2002	20.11	20.30	20.04	20.21
436	NYSE	PUK	Thu, Mar 28, 2002	19.92	20.11	19.92	20.11
435	NYSE	PUK	Wed, Mar 27, 2002	19.40	19.63	19.40	19.58
434	NYSE	PUK	Tue, Mar 26, 2002	19.54	19.66	19.50	19.53
433	NYSE	PUK	Mon, Mar 25, 2002	19.56	19.74	19.53	19.54
432	NYSE	PUK	Fri, Mar 22, 2002	19.87	19.87	19.35	19.71
431	NYSE	PUK	Thu, Mar 21, 2002	20.00	20.74	19.95	20.43
430	NYSE	PUK	Wed, Mar 20, 2002	20.21	20.30	19.63	19.87
429	NYSE	PUK	Tue, Mar 19, 2002	20.64	20.93	20.64	20.90
428	NYSE	PUK	Mon, Mar 18, 2002	20.55	20.68	20.46	20.53
427	NYSE	PUK	Fri, Mar 15, 2002	19.93	20.43	19.93	20.26
426	NYSE	PUK	Thu, Mar 14, 2002	19.31	19.87	19.26	19.85
425	NYSE	PUK	Wed, Mar 13, 2002	19.48	19.53	19.14	19.15
424	NYSE	PUK	Tue, Mar 12, 2002	19.68	19.68	19.39	19.39
423	NYSE	PUK	Mon, Mar 11, 2002	19.87	19.92	19.63	19.67
422	NYSE	PUK	Fri, Mar 8, 2002	19.66	19.82	19.65	19.73
421	NYSE	PUK	Thu, Mar 7, 2002	19.58	19.77	19.58	19.61
420	NYSE	PUK	Wed, Mar 6, 2002	18.80	19.16	18.80	19.14
419	NYSE	PUK	Tue, Mar 5, 2002	19.40	19.40	18.91	18.91
418	NYSE	PUK	Mon, Mar 4, 2002	18.75	19.58	18.75	19.58
417	NYSE	PUK	Fri, Mar 1, 2002	18.41	18.80	18.41	18.56
416	NYSE	PUK	Thu, Feb 28, 2002	18.13	18.37	18.12	18.31
415	NYSE	PUK	Wed, Feb 27, 2002	18.17	18.27	17.98	18.11
414	NYSE	PUK	Tue, Feb 26, 2002	19.20	19.20	18.61	18.67
413	NYSE	PUK	Mon, Feb 25, 2002	18.90	19.24	18.85	19.24
412	NYSE	PUK	Fri, Feb 22, 2002	18.94	18.94	18.58	18.70
411	NYSE	PUK	Thu, Feb 21, 2002	19.25	19.30	19.04	19.10
410	NYSE	PUK	Wed, Feb 20, 2002	19.09	19.44	19.09	19.42
409	NYSE	PUK	Tue, Feb 19, 2002	19.33	19.53	19.27	19.40
408	NYSE	PUK	Fri, Feb 15, 2002	20.41	20.41	19.96	19.97
407	NYSE	PUK	Thu, Feb 14, 2002	20.28	20.45	20.21	20.45
406	NYSE	PUK	Wed, Feb 13, 2002	20.06	20.42	20.04	20.42
405	NYSE	PUK	Tue, Feb 12, 2002	20.11	20.30	20.11	20.16
404	NYSE	PUK	Mon, Feb 11, 2002	20.55	20.55	20.32	20.50
403	NYSE	PUK	Fri, Feb 8, 2002	20.26	20.74	20.25	20.69
402	NYSE	PUK	Thu, Feb 7, 2002	19.96	20.53	19.96	20.35
401	NYSE	PUK	Wed, Feb 6, 2002	19.96	20.11	19.43	19.75
400	NYSE	PUK	Tue, Feb 5, 2002	19.95	20.11	19.90	19.92
399	NYSE	PUK	Mon, Feb 4, 2002	19.97	20.01	19.77	20.01
398	NYSE	PUK	Fri, Feb 1, 2002	20.32	20.32	19.96	19.97
397	NYSE	PUK	Thu, Jan 31, 2002	20.94	21.05	20.72	20.89
396	NYSE	PUK	Wed, Jan 30, 2002	20.84	21.03	20.74	20.89
395	NYSE	PUK	Tue, Jan 29, 2002	21.78	21.89	21.52	21.76
394	NYSE	PUK	Mon, Jan 28, 2002	21.76	21.90	21.68	21.68
393	NYSE	PUK	Fri, Jan 25, 2002	21.95	21.95	21.52	21.53
392	NYSE	PUK	Thu, Jan 24, 2002	22.30	22.30	22.24	22.24
391	NYSE	PUK	Wed, Jan 23, 2002	22.10	22.26	22.10	22.26
390	NYSE	PUK	Tue, Jan 22, 2002	22.31	22.32	21.83	21.83
389	NYSE	PUK	Fri, Jan 18, 2002	22.24	22.53	22.24	22.53
388	NYSE	PUK	Thu, Jan 17, 2002	22.24	22.50	22.24	22.40
387	NYSE	PUK	Wed, Jan 16, 2002	21.78	22.01	21.76	21.85
386	NYSE	PUK	Tue, Jan 15, 2002	21.85	21.85	21.55	21.58
385	NYSE	PUK	Mon, Jan 14, 2002	21.81	22.05	21.76	21.76
384	NYSE	PUK	Fri, Jan 11, 2002	22.22	22.43	22.17	22.20
383	NYSE	PUK	Thu, Jan 10, 2002	22.18	22.30	22.05	22.16
382	NYSE	PUK	Wed, Jan 9, 2002	22.54	22.54	22.14	22.15
381	NYSE	PUK	Tue, Jan 8, 2002	22.65	22.65	22.48	22.56
380	NYSE	PUK	Mon, Jan 7, 2002	22.82	22.82	22.62	22.64
379	NYSE	PUK	Fri, Jan 4, 2002	23.02	23.21	23.02	23.04
378	NYSE	PUK	Thu, Jan 3, 2002	23.13	23.52	23.13	23.37
377	NYSE	PUK	Wed, Jan 2, 2002	22.87	22.97	22.79	22.97
376	NYSE	PUK	Mon, Dec 31, 2001	22.59	22.78	22.52	22.71
375	NYSE	PUK	Fri, Dec 28, 2001	22.29	22.70	22.29	22.62
374	NYSE	PUK	Thu, Dec 27, 2001	22.48	22.95	22.48	22.88
373	NYSE	PUK	Wed, Dec 26, 2001	22.05	22.49	22.00	22.40
372	NYSE	PUK	Mon, Dec 24, 2001	22.28	22.28	21.97	21.97
371	NYSE	PUK	Fri, Dec 21, 2001	22.05	22.51	21.85	22.49
370	NYSE	PUK	Thu, Dec 20, 2001	21.32	22.15	21.32	22.10
369	NYSE	PUK	Wed, Dec 19, 2001	22.15	22.15	21.90	21.92
368	NYSE	PUK	Tue, Dec 18, 2001	22.29	22.45	22.16	22.34
367	NYSE	PUK	Mon, Dec 17, 2001	22.29	22.78	22.29	22.68
366	NYSE	PUK	Fri, Dec 14, 2001	21.81	22.21	21.78	22.19
365	NYSE	PUK	Thu, Dec 13, 2001	21.90	22.10	21.75	22.05
364	NYSE	PUK	Wed, Dec 12, 2001	22.57	22.57	22.15	22.33
363	NYSE	PUK	Tue, Dec 11, 2001	22.95	23.02	22.87	22.87
362	NYSE	PUK	Mon, Dec 10, 2001	22.43	22.58	22.29	22.58
361	NYSE	PUK	Fri, Dec 7, 2001	22.85	22.92	22.53	22.54
360	NYSE	PUK	Thu, Dec 6, 2001	23.02	23.31	22.80	23.03
359	NYSE	PUK	Wed, Dec 5, 2001	21.53	21.85	21.53	21.72
358	NYSE	PUK	Tue, Dec 4, 2001	21.18	21.42	21.18	21.42
357	NYSE	PUK	Mon, Dec 3, 2001	21.22	21.22	20.99	21.03
356	NYSE	PUK	Fri, Nov 30, 2001	21.13	21.30	20.98	21.30
355	NYSE	PUK	Thu, Nov 29, 2001	21.19	21.19	20.98	21.12
354	NYSE	PUK	Wed, Nov 28, 2001	21.22	21.36	21.19	21.27
353	NYSE	PUK	Tue, Nov 27, 2001	21.48	21.52	21.22	21.52
352	NYSE	PUK	Mon, Nov 26, 2001	21.47	21.74	21.47	21.74
351	NYSE	PUK	Fri, Nov 23, 2001	21.13	21.30	21.13	21.19
350	NYSE	PUK	Wed, Nov 21, 2001	21.85	22.00	21.85	22.00
349	NYSE	PUK	Tue, Nov 20, 2001	21.91	21.98	21.53	21.61
348	NYSE	PUK	Mon, Nov 19, 2001	22.00	22.18	21.71	21.90
347	NYSE	PUK	Fri, Nov 16, 2001	21.66	21.66	21.32	21.33
346	NYSE	PUK	Thu, Nov 15, 2001	22.10	22.19	21.81	21.91
345	NYSE	PUK	Wed, Nov 14, 2001	22.39	22.48	21.94	22.19
344	NYSE	PUK	Tue, Nov 13, 2001	22.00	22.95	21.81	22.58
343	NYSE	PUK	Mon, Nov 12, 2001	22.00	22.00	21.18	21.71
342	NYSE	PUK	Fri, Nov 9, 2001	22.10	22.87	22.10	22.86
341	NYSE	PUK	Thu, Nov 8, 2001	22.35	22.92	22.35	22.68
340	NYSE	PUK	Wed, Nov 7, 2001	21.61	21.90	21.61	21.76
339	NYSE	PUK	Tue, Nov 6, 2001	21.61	22.10	21.61	22.10
338	NYSE	PUK	Mon, Nov 5, 2001	21.81	22.12	21.81	22.12
337	NYSE	PUK	Fri, Nov 2, 2001	22.25	22.55	22.25	22.42
336	NYSE	PUK	Thu, Nov 1, 2001	20.98	21.02	20.73	20.78
335	NYSE	PUK	Wed, Oct 31, 2001	20.64	20.71	20.50	20.59
334	NYSE	PUK	Tue, Oct 30, 2001	20.74	20.76	20.42	20.42
333	NYSE	PUK	Mon, Oct 29, 2001	21.42	21.50	21.08	21.21
332	NYSE	PUK	Fri, Oct 26, 2001	20.78	21.31	20.78	21.18
331	NYSE	PUK	Thu, Oct 25, 2001	20.42	20.59	20.38	20.59
330	NYSE	PUK	Wed, Oct 24, 2001	20.77	21.18	20.65	21.03
329	NYSE	PUK	Tue, Oct 23, 2001	20.46	20.89	20.46	20.74
328	NYSE	PUK	Mon, Oct 22, 2001	20.66	20.66	20.21	20.35
327	NYSE	PUK	Fri, Oct 19, 2001	20.55	20.74	20.50	20.69
326	NYSE	PUK	Thu, Oct 18, 2001	20.81	20.93	20.74	20.84
325	NYSE	PUK	Wed, Oct 17, 2001	20.35	20.59	20.35	20.59
324	NYSE	PUK	Tue, Oct 16, 2001	20.35	20.46	20.21	20.45
323	NYSE	PUK	Mon, Oct 15, 2001	20.11	20.22	19.98	20.15
322	NYSE	PUK	Fri, Oct 12, 2001	20.35	20.59	20.35	20.59
321	NYSE	PUK	Thu, Oct 11, 2001	20.93	21.18	20.88	21.08
320	NYSE	PUK	Wed, Oct 10, 2001	20.89	21.27	20.89	21.22
319	NYSE	PUK	Tue, Oct 9, 2001	20.96	21.07	20.74	21.03
318	NYSE	PUK	Mon, Oct 8, 2001	20.76	21.21	20.59	21.03
317	NYSE	PUK	Fri, Oct 5, 2001	21.37	21.93	21.37	21.84
316	NYSE	PUK	Thu, Oct 4, 2001	20.55	21.06	20.30	20.88
315	NYSE	PUK	Wed, Oct 3, 2001	19.59	20.06	19.58	20.06
314	NYSE	PUK	Tue, Oct 2, 2001	19.67	20.01	19.58	19.82
313	NYSE	PUK	Mon, Oct 1, 2001	19.98	19.98	19.53	19.56
312	NYSE	PUK	Fri, Sep 28, 2001	19.51	19.98	19.51	19.98
311	NYSE	PUK	Thu, Sep 27, 2001	17.90	18.61	17.78	18.56
310	NYSE	PUK	Wed, Sep 26, 2001	18.12	18.12	17.64	17.81
309	NYSE	PUK	Tue, Sep 25, 2001	18.41	18.85	18.41	18.80
308	NYSE	PUK	Mon, Sep 24, 2001	17.44	18.12	17.44	18.03
307	NYSE	PUK	Fri, Sep 21, 2001	14.73	16.77	14.73	16.52
306	NYSE	PUK	Thu, Sep 20, 2001	17.27	17.27	16.52	16.52
305	NYSE	PUK	Wed, Sep 19, 2001	19.09	19.09	18.52	18.70
304	NYSE	PUK	Tue, Sep 18, 2001	19.66	19.66	19.29	19.55
303	NYSE	PUK	Mon, Sep 17, 2001	19.53	20.36	19.53	20.09
302	NYSE	PUK	Mon, Sep 10, 2001	21.42	21.65	21.42	21.59
301	NYSE	PUK	Fri, Sep 7, 2001	21.93	22.24	21.93	22.11
300	NYSE	PUK	Thu, Sep 6, 2001	22.97	22.97	22.66	22.68
299	NYSE	PUK	Wed, Sep 5, 2001	23.83	24.08	23.83	23.91
298	NYSE	PUK	Tue, Sep 4, 2001	23.94	24.00	23.77	23.77
297	NYSE	PUK	Fri, Aug 31, 2001	24.52	24.66	24.37	24.37
296	NYSE	PUK	Thu, Aug 30, 2001	24.47	24.62	24.47	24.52
295	NYSE	PUK	Wed, Aug 29, 2001	25.08	25.08	24.91	24.91
294	NYSE	PUK	Tue, Aug 28, 2001	24.61	24.81	24.61	24.75
293	NYSE	PUK	Mon, Aug 27, 2001	24.61	24.62	24.44	24.57
292	NYSE	PUK	Fri, Aug 24, 2001	24.62	24.66	24.57	24.63
291	NYSE	PUK	Thu, Aug 23, 2001	24.43	24.60	24.43	24.49
290	NYSE	PUK	Wed, Aug 22, 2001	24.62	24.62	24.33	24.37
289	NYSE	PUK	Tue, Aug 21, 2001	23.89	24.18	23.89	23.96
288	NYSE	PUK	Mon, Aug 20, 2001	24.00	24.18	23.84	23.89
287	NYSE	PUK	Fri, Aug 17, 2001	23.84	24.03	23.70	23.94
286	NYSE	PUK	Thu, Aug 16, 2001	24.18	24.29	24.12	24.13
285	NYSE	PUK	Wed, Aug 15, 2001	24.18	24.29	24.18	24.26
284	NYSE	PUK	Tue, Aug 14, 2001	24.18	24.28	24.18	24.26
283	NYSE	PUK	Mon, Aug 13, 2001	24.21	24.33	23.96	24.23
282	NYSE	PUK	Fri, Aug 10, 2001	24.06	24.38	24.03	24.38
281	NYSE	PUK	Thu, Aug 9, 2001	23.84	23.91	23.84	23.90
280	NYSE	PUK	Wed, Aug 8, 2001	23.65	23.93	23.65	23.93
279	NYSE	PUK	Tue, Aug 7, 2001	24.00	24.23	23.94	24.23
278	NYSE	PUK	Mon, Aug 6, 2001	24.49	24.55	24.42	24.52
277	NYSE	PUK	Fri, Aug 3, 2001	24.81	24.81	24.69	24.70
276	NYSE	PUK	Thu, Aug 2, 2001	24.56	24.63	24.56	24.63
275	NYSE	PUK	Wed, Aug 1, 2001	24.46	24.61	24.37	24.61
274	NYSE	PUK	Tue, Jul 31, 2001	23.47	23.99	23.47	23.74
273	NYSE	PUK	Mon, Jul 30, 2001	23.45	23.84	23.45	23.74
272	NYSE	PUK	Fri, Jul 27, 2001	23.45	23.60	23.45	23.57
271	NYSE	PUK	Thu, Jul 26, 2001	23.26	23.27	23.07	23.15
270	NYSE	PUK	Wed, Jul 25, 2001	22.68	22.68	22.53	22.58
269	NYSE	PUK	Tue, Jul 24, 2001	22.49	22.62	22.49	22.62
268	NYSE	PUK	Mon, Jul 23, 2001	22.92	22.92	22.73	22.78
267	NYSE	PUK	Fri, Jul 20, 2001	22.61	22.97	22.61	22.92
266	NYSE	PUK	Thu, Jul 19, 2001	22.53	22.56	22.48	22.56
265	NYSE	PUK	Wed, Jul 18, 2001	22.56	22.63	22.53	22.55
264	NYSE	PUK	Tue, Jul 17, 2001	22.36	22.62	22.36	22.61
263	NYSE	PUK	Mon, Jul 16, 2001	22.81	22.82	22.72	22.82
262	NYSE	PUK	Fri, Jul 13, 2001	22.78	23.16	22.75	23.11
261	NYSE	PUK	Thu, Jul 12, 2001	22.78	22.78	22.73	22.73
260	NYSE	PUK	Wed, Jul 11, 2001	22.63	23.25	22.63	22.97
259	NYSE	PUK	Tue, Jul 10, 2001	23.07	23.20	23.01	23.05
258	NYSE	PUK	Mon, Jul 9, 2001	23.02	23.31	22.82	23.07
257	NYSE	PUK	Fri, Jul 6, 2001	23.16	23.16	23.07	23.07
256	NYSE	PUK	Thu, Jul 5, 2001	23.17	23.17	23.04	23.09
255	NYSE	PUK	Tue, Jul 3, 2001	23.16	23.24	23.11	23.24
254	NYSE	PUK	Mon, Jul 2, 2001	23.83	23.97	23.83	23.93
253	NYSE	PUK	Fri, Jun 29, 2001	23.31	23.44	23.26	23.44
252	NYSE	PUK	Thu, Jun 28, 2001	23.15	23.36	23.15	23.26
251	NYSE	PUK	Wed, Jun 27, 2001	22.94	23.24	22.90	23.13
250	NYSE	PUK	Tue, Jun 26, 2001	22.45	22.58	22.29	22.58
249	NYSE	PUK	Mon, Jun 25, 2001	23.02	23.16	22.96	22.97
248	NYSE	PUK	Fri, Jun 22, 2001	23.40	23.40	23.32	23.34
247	NYSE	PUK	Thu, Jun 21, 2001	23.55	23.72	23.55	23.60
246	NYSE	PUK	Wed, Jun 20, 2001	22.59	23.16	22.59	23.12
245	NYSE	PUK	Tue, Jun 19, 2001	22.87	22.87	22.53	22.53
244	NYSE	PUK	Mon, Jun 18, 2001	22.82	22.97	22.69	22.73
243	NYSE	PUK	Fri, Jun 15, 2001	22.93	23.11	22.78	22.78
242	NYSE	PUK	Thu, Jun 14, 2001	22.19	22.39	22.16	22.19
241	NYSE	PUK	Wed, Jun 13, 2001	21.98	22.34	21.98	22.15
240	NYSE	PUK	Tue, Jun 12, 2001	21.66	21.77	21.56	21.66
239	NYSE	PUK	Mon, Jun 11, 2001	21.82	21.82	21.66	21.74
238	NYSE	PUK	Fri, Jun 8, 2001	22.05	22.05	21.81	21.81
237	NYSE	PUK	Thu, Jun 7, 2001	21.61	21.61	21.42	21.52
236	NYSE	PUK	Wed, Jun 6, 2001	21.95	21.99	21.81	21.81
235	NYSE	PUK	Tue, Jun 5, 2001	22.07	22.07	21.91	21.97
234	NYSE	PUK	Mon, Jun 4, 2001	22.00	22.11	22.00	22.06
233	NYSE	PUK	Fri, Jun 1, 2001	22.19	22.19	21.81	21.93
232	NYSE	PUK	Thu, May 31, 2001	22.05	22.16	22.05	22.15
231	NYSE	PUK	Wed, May 30, 2001	22.34	22.34	22.19	22.20
230	NYSE	PUK	Tue, May 29, 2001	22.34	22.34	22.19	22.29
229	NYSE	PUK	Fri, May 25, 2001	22.05	22.54	22.05	22.53
228	NYSE	PUK	Thu, May 24, 2001	22.19	22.29	22.10	22.12
227	NYSE	PUK	Wed, May 23, 2001	22.31	22.31	21.76	21.81
226	NYSE	PUK	Tue, May 22, 2001	22.63	22.63	22.38	22.39
225	NYSE	PUK	Mon, May 21, 2001	22.68	22.79	22.66	22.78
224	NYSE	PUK	Fri, May 18, 2001	22.63	22.73	22.63	22.68
223	NYSE	PUK	Thu, May 17, 2001	22.50	22.76	22.50	22.68
222	NYSE	PUK	Wed, May 16, 2001	22.24	22.61	22.24	22.58
221	NYSE	PUK	Tue, May 15, 2001	22.58	22.87	22.58	22.75
220	NYSE	PUK	Mon, May 14, 2001	23.40	23.45	23.38	23.44
219	NYSE	PUK	Fri, May 11, 2001	23.26	23.79	22.97	23.70
218	NYSE	PUK	Thu, May 10, 2001	23.11	23.50	23.11	23.42
217	NYSE	PUK	Wed, May 9, 2001	22.87	23.07	22.87	22.97
216	NYSE	PUK	Tue, May 8, 2001	23.45	23.59	23.45	23.55
215	NYSE	PUK	Mon, May 7, 2001	23.70	23.70	23.31	23.31
214	NYSE	PUK	Fri, May 4, 2001	23.16	23.70	23.16	23.65
213	NYSE	PUK	Thu, May 3, 2001	23.02	23.40	22.97	23.26
212	NYSE	PUK	Wed, May 2, 2001	23.03	23.53	23.03	23.47
211	NYSE	PUK	Tue, May 1, 2001	22.63	22.89	22.63	22.73
210	NYSE	PUK	Mon, Apr 30, 2001	22.34	22.97	22.33	22.68
209	NYSE	PUK	Fri, Apr 27, 2001	22.44	22.45	22.39	22.39
208	NYSE	PUK	Thu, Apr 26, 2001	22.39	22.87	22.19	22.53
207	NYSE	PUK	Wed, Apr 25, 2001	22.39	22.63	22.39	22.48
206	NYSE	PUK	Tue, Apr 24, 2001	22.29	22.90	22.29	22.29
205	NYSE	PUK	Mon, Apr 23, 2001	22.13	22.52	22.00	22.00
204	NYSE	PUK	Fri, Apr 20, 2001	22.15	22.19	22.00	22.00
203	NYSE	PUK	Thu, Apr 19, 2001	21.47	21.47	21.36	21.36
202	NYSE	PUK	Wed, Apr 18, 2001	21.37	22.00	21.32	21.66
201	NYSE	PUK	Tue, Apr 17, 2001	21.08	21.37	20.79	21.37
200	NYSE	PUK	Mon, Apr 16, 2001	21.47	21.47	21.32	21.32
199	NYSE	PUK	Thu, Apr 12, 2001	21.42	21.42	21.39	21.41
198	NYSE	PUK	Wed, Apr 11, 2001	21.47	22.10	21.32	22.10
197	NYSE	PUK	Tue, Apr 10, 2001	21.85	21.85	21.52	21.65
196	NYSE	PUK	Mon, Apr 9, 2001	22.00	22.16	22.00	22.16
195	NYSE	PUK	Fri, Apr 6, 2001	21.81	21.95	21.81	21.95
194	NYSE	PUK	Thu, Apr 5, 2001	21.98	22.00	21.81	21.95
193	NYSE	PUK	Wed, Apr 4, 2001	22.39	22.63	22.19	22.39
192	NYSE	PUK	Tue, Apr 3, 2001	20.78	20.80	20.35	20.36
191	NYSE	PUK	Mon, Apr 2, 2001	20.84	21.08	20.41	20.55
190	NYSE	PUK	Fri, Mar 30, 2001	20.59	20.98	20.59	20.98
189	NYSE	PUK	Thu, Mar 29, 2001	20.89	21.00	20.35	20.49
188	NYSE	PUK	Wed, Mar 28, 2001	20.84	20.98	20.54	20.69
187	NYSE	PUK	Tue, Mar 27, 2001	21.03	21.37	21.03	21.35
186	NYSE	PUK	Mon, Mar 26, 2001	20.46	20.62	20.38	20.58
185	NYSE	PUK	Fri, Mar 23, 2001	20.12	20.30	19.92	19.97
184	NYSE	PUK	Thu, Mar 22, 2001	20.26	20.40	18.80	19.63
183	NYSE	PUK	Wed, Mar 21, 2001	20.78	20.85	20.45	20.52
182	NYSE	PUK	Tue, Mar 20, 2001	21.63	21.64	20.84	20.85
181	NYSE	PUK	Mon, Mar 19, 2001	21.75	21.75	21.34	21.61
180	NYSE	PUK	Fri, Mar 16, 2001	21.84	22.00	21.42	21.50
179	NYSE	PUK	Thu, Mar 15, 2001	21.83	21.92	21.76	21.85
178	NYSE	PUK	Wed, Mar 14, 2001	21.70	21.70	20.93	21.37
177	NYSE	PUK	Tue, Mar 13, 2001	21.95	22.16	21.52	21.83
176	NYSE	PUK	Mon, Mar 12, 2001	22.00	22.10	21.37	21.53
175	NYSE	PUK	Fri, Mar 9, 2001	25.41	25.65	25.41	25.49
174	NYSE	PUK	Thu, Mar 8, 2001	25.63	25.63	25.39	25.59
173	NYSE	PUK	Wed, Mar 7, 2001	25.88	26.02	25.49	25.78
172	NYSE	PUK	Tue, Mar 6, 2001	26.45	26.45	26.27	26.31
171	NYSE	PUK	Mon, Mar 5, 2001	26.41	26.41	26.17	26.36
170	NYSE	PUK	Fri, Mar 2, 2001	26.36	26.65	26.36	26.65
169	NYSE	PUK	Thu, Mar 1, 2001	26.17	26.46	26.02	26.41
168	NYSE	PUK	Wed, Feb 28, 2001	26.47	26.70	26.17	26.17
167	NYSE	PUK	Tue, Feb 27, 2001	26.31	26.31	25.39	25.78
166	NYSE	PUK	Mon, Feb 26, 2001	26.55	26.55	25.83	26.17
165	NYSE	PUK	Fri, Feb 23, 2001	27.36	27.36	27.14	27.14
164	NYSE	PUK	Thu, Feb 22, 2001	26.52	26.94	26.52	26.83
163	NYSE	PUK	Wed, Feb 21, 2001	27.03	27.18	26.46	26.46
162	NYSE	PUK	Tue, Feb 20, 2001	28.01	28.01	26.94	26.94
161	NYSE	PUK	Fri, Feb 16, 2001	28.64	28.74	28.49	28.74
160	NYSE	PUK	Thu, Feb 15, 2001	29.01	29.01	28.49	28.59
159	NYSE	PUK	Wed, Feb 14, 2001	29.54	29.56	29.27	29.27
158	NYSE	PUK	Tue, Feb 13, 2001	28.26	28.59	28.11	28.11
157	NYSE	PUK	Mon, Feb 12, 2001	28.30	28.30	28.11	28.11
156	NYSE	PUK	Fri, Feb 9, 2001	28.60	28.78	28.59	28.59
155	NYSE	PUK	Thu, Feb 8, 2001	28.78	28.78	28.35	28.49
154	NYSE	PUK	Wed, Feb 7, 2001	28.98	28.98	28.64	28.83
153	NYSE	PUK	Tue, Feb 6, 2001	29.46	29.46	29.22	29.22
152	NYSE	PUK	Mon, Feb 5, 2001	29.56	29.56	29.37	29.51
151	NYSE	PUK	Fri, Feb 2, 2001	29.66	29.66	29.37	29.50
150	NYSE	PUK	Thu, Feb 1, 2001	29.37	29.95	29.37	29.80
149	NYSE	PUK	Wed, Jan 31, 2001	29.37	29.46	29.07	29.07
148	NYSE	PUK	Tue, Jan 30, 2001	29.69	29.80	29.66	29.80
147	NYSE	PUK	Mon, Jan 29, 2001	29.04	29.56	29.04	29.56
146	NYSE	PUK	Fri, Jan 26, 2001	28.41	28.71	28.35	28.35
145	NYSE	PUK	Thu, Jan 25, 2001	28.11	28.11	27.74	27.92
144	NYSE	PUK	Wed, Jan 24, 2001	28.59	28.65	28.17	28.35
143	NYSE	PUK	Tue, Jan 23, 2001	28.04	28.35	27.92	28.23
142	NYSE	PUK	Mon, Jan 22, 2001	27.68	27.80	27.56	27.74
141	NYSE	PUK	Fri, Jan 19, 2001	28.89	28.89	27.92	27.92
140	NYSE	PUK	Thu, Jan 18, 2001	29.32	29.62	29.20	29.62
139	NYSE	PUK	Wed, Jan 17, 2001	28.59	28.71	28.35	28.35
138	NYSE	PUK	Tue, Jan 16, 2001	28.65	28.77	28.47	28.59
137	NYSE	PUK	Fri, Jan 12, 2001	29.07	29.07	28.47	28.59
136	NYSE	PUK	Thu, Jan 11, 2001	30.23	30.23	29.50	29.74
135	NYSE	PUK	Wed, Jan 10, 2001	30.71	30.71	30.23	30.29
134	NYSE	PUK	Tue, Jan 9, 2001	30.95	30.95	30.41	30.83
133	NYSE	PUK	Mon, Jan 8, 2001	31.01	31.07	30.77	31.07
132	NYSE	PUK	Fri, Jan 5, 2001	31.13	31.13	30.53	30.89
131	NYSE	PUK	Thu, Jan 4, 2001	31.50	31.86	31.32	31.38
130	NYSE	PUK	Wed, Jan 3, 2001	31.62	31.68	31.19	31.68
129	NYSE	PUK	Tue, Jan 2, 2001	31.38	31.38	31.13	31.38
128	NYSE	PUK	Fri, Dec 29, 2000	31.07	31.13	30.77	30.89
127	NYSE	PUK	Thu, Dec 28, 2000	31.13	31.38	30.89	31.26
126	NYSE	PUK	Wed, Dec 27, 2000	30.89	31.32	30.77	30.95
125	NYSE	PUK	Tue, Dec 26, 2000	30.41	30.41	30.04	30.16
124	NYSE	PUK	Fri, Dec 22, 2000	30.65	30.65	30.53	30.65
123	NYSE	PUK	Thu, Dec 21, 2000	30.65	31.13	30.41	30.41
122	NYSE	PUK	Wed, Dec 20, 2000	30.35	30.65	30.29	30.53
121	NYSE	PUK	Tue, Dec 19, 2000	30.41	30.41	29.92	29.98
120	NYSE	PUK	Mon, Dec 18, 2000	30.41	30.59	30.04	30.16
119	NYSE	PUK	Fri, Dec 15, 2000	30.16	30.16	29.86	29.86
118	NYSE	PUK	Thu, Dec 14, 2000	30.16	30.53	30.10	30.29
117	NYSE	PUK	Wed, Dec 13, 2000	30.10	30.29	30.04	30.04
116	NYSE	PUK	Tue, Dec 12, 2000	30.04	30.04	29.56	29.80
115	NYSE	PUK	Mon, Dec 11, 2000	30.16	30.29	29.68	30.29
114	NYSE	PUK	Fri, Dec 8, 2000	30.04	30.04	29.32	29.80
113	NYSE	PUK	Thu, Dec 7, 2000	29.92	30.29	29.92	30.16
112	NYSE	PUK	Wed, Dec 6, 2000	30.23	30.23	29.50	29.50
111	NYSE	PUK	Tue, Dec 5, 2000	30.53	31.13	30.53	31.01
110	NYSE	PUK	Mon, Dec 4, 2000	30.16	30.29	29.80	29.86
109	NYSE	PUK	Fri, Dec 1, 2000	29.74	29.98	29.74	29.98
108	NYSE	PUK	Thu, Nov 30, 2000	29.01	29.50	28.95	29.44
107	NYSE	PUK	Wed, Nov 29, 2000	29.50	29.50	29.07	29.20
106	NYSE	PUK	Tue, Nov 28, 2000	29.62	29.68	29.38	29.38
105	NYSE	PUK	Mon, Nov 27, 2000	28.77	29.38	28.77	29.38
104	NYSE	PUK	Fri, Nov 24, 2000	28.59	28.89	28.47	28.59
103	NYSE	PUK	Wed, Nov 22, 2000	28.35	28.59	28.35	28.41
102	NYSE	PUK	Tue, Nov 21, 2000	28.59	28.71	28.35	28.41
101	NYSE	PUK	Mon, Nov 20, 2000	29.01	29.01	28.29	28.29
100	NYSE	PUK	Fri, Nov 17, 2000	29.62	30.04	29.32	29.32
99	NYSE	PUK	Thu, Nov 16, 2000	28.41	28.59	27.98	28.47
98	NYSE	PUK	Wed, Nov 15, 2000	28.23	28.23	27.74	28.11
97	NYSE	PUK	Tue, Nov 14, 2000	27.98	27.98	27.56	27.74
96	NYSE	PUK	Mon, Nov 13, 2000	27.86	28.41	27.62	28.11
95	NYSE	PUK	Fri, Nov 10, 2000	27.74	28.23	27.74	28.04
94	NYSE	PUK	Thu, Nov 9, 2000	26.77	27.38	26.77	27.20
93	NYSE	PUK	Wed, Nov 8, 2000	26.05	26.05	25.56	25.56
92	NYSE	PUK	Tue, Nov 7, 2000	26.29	26.53	25.26	26.11
91	NYSE	PUK	Mon, Nov 6, 2000	25.86	26.17	25.80	25.80
90	NYSE	PUK	Fri, Nov 3, 2000	26.05	26.05	25.74	25.99
89	NYSE	PUK	Thu, Nov 2, 2000	26.29	26.53	26.17	26.17
88	NYSE	PUK	Wed, Nov 1, 2000	25.99	26.17	25.86	26.17
87	NYSE	PUK	Tue, Oct 31, 2000	26.05	26.29	25.80	26.11
86	NYSE	PUK	Mon, Oct 30, 2000	25.56	25.80	25.38	25.80
85	NYSE	PUK	Fri, Oct 27, 2000	25.26	25.80	25.26	25.44
84	NYSE	PUK	Thu, Oct 26, 2000	25.44	25.44	25.08	25.26
83	NYSE	PUK	Wed, Oct 25, 2000	25.56	25.56	25.20	25.20
82	NYSE	PUK	Tue, Oct 24, 2000	25.44	25.92	25.32	25.68
81	NYSE	PUK	Mon, Oct 23, 2000	25.02	25.44	24.90	25.20
80	NYSE	PUK	Fri, Oct 20, 2000	24.96	25.14	24.65	25.14
79	NYSE	PUK	Thu, Oct 19, 2000	25.14	25.26	24.96	25.08
78	NYSE	PUK	Wed, Oct 18, 2000	24.53	24.96	24.35	24.77
77	NYSE	PUK	Tue, Oct 17, 2000	24.77	24.77	24.59	24.65
76	NYSE	PUK	Mon, Oct 16, 2000	25.20	25.32	24.65	24.96
75	NYSE	PUK	Fri, Oct 13, 2000	25.26	25.92	25.26	25.68
74	NYSE	PUK	Thu, Oct 12, 2000	25.92	25.92	25.14	25.20
73	NYSE	PUK	Wed, Oct 11, 2000	26.05	26.17	25.68	26.05
72	NYSE	PUK	Tue, Oct 10, 2000	26.53	26.59	25.92	26.17
71	NYSE	PUK	Mon, Oct 9, 2000	25.92	26.29	25.92	26.23
70	NYSE	PUK	Fri, Oct 6, 2000	26.05	26.17	25.50	25.50
69	NYSE	PUK	Thu, Oct 5, 2000	26.17	26.35	26.05	26.17
68	NYSE	PUK	Wed, Oct 4, 2000	26.17	26.29	25.86	26.05
67	NYSE	PUK	Tue, Oct 3, 2000	25.99	26.41	25.99	26.29
66	NYSE	PUK	Mon, Oct 2, 2000	26.11	26.23	25.68	25.99
65	NYSE	PUK	Fri, Sep 29, 2000	25.92	26.53	25.92	26.17
64	NYSE	PUK	Thu, Sep 28, 2000	25.92	26.17	25.74	26.05
63	NYSE	PUK	Wed, Sep 27, 2000	25.92	26.17	25.80	26.11
62	NYSE	PUK	Tue, Sep 26, 2000	25.44	25.80	25.32	25.32
61	NYSE	PUK	Mon, Sep 25, 2000	25.56	25.68	25.38	25.44
60	NYSE	PUK	Fri, Sep 22, 2000	25.38	25.56	25.08	25.56
59	NYSE	PUK	Thu, Sep 21, 2000	25.44	25.44	24.96	25.02
58	NYSE	PUK	Wed, Sep 20, 2000	25.08	25.08	24.65	24.71
57	NYSE	PUK	Tue, Sep 19, 2000	24.59	25.14	24.59	25.02
56	NYSE	PUK	Mon, Sep 18, 2000	24.77	24.77	23.74	23.93
55	NYSE	PUK	Fri, Sep 15, 2000	24.96	25.44	24.83	24.83
54	NYSE	PUK	Thu, Sep 14, 2000	24.90	25.32	24.71	24.71
53	NYSE	PUK	Wed, Sep 13, 2000	25.08	25.08	24.83	24.83
52	NYSE	PUK	Tue, Sep 12, 2000	25.68	25.80	25.32	25.32
51	NYSE	PUK	Mon, Sep 11, 2000	25.74	25.86	25.44	25.44
50	NYSE	PUK	Fri, Sep 8, 2000	25.92	26.05	25.80	25.92
49	NYSE	PUK	Thu, Sep 7, 2000	26.17	26.17	26.05	26.05
48	NYSE	PUK	Wed, Sep 6, 2000	26.17	26.47	25.92	25.92
47	NYSE	PUK	Tue, Sep 5, 2000	26.05	26.23	25.92	25.92
46	NYSE	PUK	Fri, Sep 1, 2000	25.92	26.17	25.62	25.74
45	NYSE	PUK	Thu, Aug 31, 2000	25.80	25.80	25.08	25.08
44	NYSE	PUK	Wed, Aug 30, 2000	26.05	26.23	25.92	25.92
43	NYSE	PUK	Tue, Aug 29, 2000	26.29	26.35	26.17	26.17
42	NYSE	PUK	Mon, Aug 28, 2000	26.41	26.41	26.23	26.41
41	NYSE	PUK	Fri, Aug 25, 2000	26.65	26.65	26.47	26.53
40	NYSE	PUK	Thu, Aug 24, 2000	27.38	27.38	26.71	26.77
39	NYSE	PUK	Wed, Aug 23, 2000	27.80	28.04	27.62	27.86
38	NYSE	PUK	Tue, Aug 22, 2000	27.56	27.62	27.20	27.32
37	NYSE	PUK	Mon, Aug 21, 2000	28.23	28.23	27.20	27.32
36	NYSE	PUK	Fri, Aug 18, 2000	28.35	28.53	28.35	28.35
35	NYSE	PUK	Thu, Aug 17, 2000	28.41	28.83	28.35	28.47
34	NYSE	PUK	Wed, Aug 16, 2000	27.92	28.11	27.86	27.86
33	NYSE	PUK	Tue, Aug 15, 2000	27.80	27.98	27.62	27.62
32	NYSE	PUK	Mon, Aug 14, 2000	27.14	27.50	27.08	27.38
31	NYSE	PUK	Fri, Aug 11, 2000	26.89	26.89	26.53	26.53
30	NYSE	PUK	Thu, Aug 10, 2000	27.32	27.32	26.77	26.89
29	NYSE	PUK	Wed, Aug 9, 2000	27.80	27.80	27.44	27.50
28	NYSE	PUK	Tue, Aug 8, 2000	27.50	27.74	27.26	27.56
27	NYSE	PUK	Mon, Aug 7, 2000	26.95	27.38	26.95	27.26
26	NYSE	PUK	Fri, Aug 4, 2000	26.59	26.77	26.29	26.41
25	NYSE	PUK	Thu, Aug 3, 2000	25.80	26.41	25.80	26.23
24	NYSE	PUK	Wed, Aug 2, 2000	26.23	26.23	25.86	25.92
23	NYSE	PUK	Tue, Aug 1, 2000	26.05	26.71	26.05	26.35
22	NYSE	PUK	Mon, Jul 31, 2000	25.99	26.17	25.68	25.68
21	NYSE	PUK	Fri, Jul 28, 2000	26.53	26.77	25.74	25.86
20	NYSE	PUK	Thu, Jul 27, 2000	27.20	27.20	25.92	25.99
19	NYSE	PUK	Wed, Jul 26, 2000	27.80	28.23	27.44	27.44
18	NYSE	PUK	Tue, Jul 25, 2000	28.71	28.77	28.47	28.65
17	NYSE	PUK	Mon, Jul 24, 2000	29.68	29.92	29.14	29.44
16	NYSE	PUK	Fri, Jul 21, 2000	29.50	29.98	29.50	29.68
15	NYSE	PUK	Thu, Jul 20, 2000	28.95	29.26	28.89	29.20
14	NYSE	PUK	Wed, Jul 19, 2000	29.07	29.07	28.71	28.95
13	NYSE	PUK	Tue, Jul 18, 2000	28.59	29.07	28.53	28.83
12	NYSE	PUK	Mon, Jul 17, 2000	27.86	28.04	27.50	27.68
11	NYSE	PUK	Fri, Jul 14, 2000	27.62	27.98	27.62	27.86
10	NYSE	PUK	Thu, Jul 13, 2000	27.38	27.62	27.26	27.26
9	NYSE	PUK	Wed, Jul 12, 2000	28.17	28.29	27.26	27.38
8	NYSE	PUK	Tue, Jul 11, 2000	27.62	27.74	27.38	27.50
7	NYSE	PUK	Mon, Jul 10, 2000	27.38	27.62	27.14	27.38
6	NYSE	PUK	Fri, Jul 7, 2000	27.68	27.68	27.20	27.20
5	NYSE	PUK	Thu, Jul 6, 2000	27.98	28.17	27.80	27.92
4	NYSE	PUK	Wed, Jul 5, 2000	28.41	28.59	27.62	27.98
3	NYSE	PUK	Mon, Jul 3, 2000	28.04	28.83	27.92	28.83
2	NYSE	PUK	Fri, Jun 30, 2000	27.50	28.35	27.50	28.04
1	NYSE	PUK	Thu, Jun 29, 2000	27.08	27.32	27.02	27.14
#	Exchange	Symbol	Date	Open	High	Low	Close

Prudential Public Limited Company Common Stock NYSE:PUK 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