High Income Securities Fund NYSE:PCF Historical Prices

Below are the 8000 trading days of historical prices for PCF.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	PCF	Thu, Mar 7, 2024	6.74	6.80	6.74	6.76
7999	NYSE	PCF	Wed, Mar 6, 2024	6.74	6.77	6.72	6.76
7998	NYSE	PCF	Tue, Mar 5, 2024	6.78	6.80	6.72	6.72
7997	NYSE	PCF	Mon, Mar 4, 2024	6.77	6.82	6.76	6.78
7996	NYSE	PCF	Fri, Mar 1, 2024	6.75	6.80	6.73	6.77
7995	NYSE	PCF	Thu, Feb 29, 2024	6.82	6.82	6.76	6.77
7994	NYSE	PCF	Wed, Feb 28, 2024	6.62	6.80	6.62	6.72
7993	NYSE	PCF	Tue, Feb 27, 2024	6.87	6.87	6.66	6.66
7992	NYSE	PCF	Mon, Feb 26, 2024	6.49	6.96	6.49	6.96
7991	NYSE	PCF	Fri, Feb 23, 2024	6.50	6.53	6.50	6.51
7990	NYSE	PCF	Thu, Feb 22, 2024	6.50	6.52	6.50	6.52
7989	NYSE	PCF	Wed, Feb 21, 2024	6.48	6.54	6.48	6.49
7988	NYSE	PCF	Tue, Feb 20, 2024	6.55	6.55	6.49	6.51
7987	NYSE	PCF	Fri, Feb 16, 2024	6.59	6.59	6.52	6.53
7986	NYSE	PCF	Thu, Feb 15, 2024	6.57	6.63	6.56	6.55
7985	NYSE	PCF	Wed, Feb 14, 2024	6.54	6.60	6.54	6.55
7984	NYSE	PCF	Tue, Feb 13, 2024	6.58	6.58	6.52	6.53
7983	NYSE	PCF	Mon, Feb 12, 2024	6.55	6.63	6.55	6.60
7982	NYSE	PCF	Fri, Feb 9, 2024	6.54	6.56	6.53	6.56
7981	NYSE	PCF	Thu, Feb 8, 2024	6.55	6.55	6.52	6.54
7980	NYSE	PCF	Wed, Feb 7, 2024	6.51	6.56	6.50	6.54
7979	NYSE	PCF	Tue, Feb 6, 2024	6.45	6.49	6.45	6.49
7978	NYSE	PCF	Mon, Feb 5, 2024	6.52	6.52	6.41	6.45
7977	NYSE	PCF	Fri, Feb 2, 2024	6.50	6.50	6.43	6.47
7976	NYSE	PCF	Thu, Feb 1, 2024	6.39	6.44	6.39	6.44
7975	NYSE	PCF	Wed, Jan 31, 2024	6.42	6.42	6.37	6.39
7974	NYSE	PCF	Tue, Jan 30, 2024	6.36	6.41	6.36	6.40
7973	NYSE	PCF	Mon, Jan 29, 2024	6.35	6.39	6.34	6.39
7972	NYSE	PCF	Fri, Jan 26, 2024	6.34	6.36	6.33	6.35
7971	NYSE	PCF	Thu, Jan 25, 2024	6.36	6.36	6.33	6.34
7970	NYSE	PCF	Wed, Jan 24, 2024	6.34	6.39	6.30	6.33
7969	NYSE	PCF	Tue, Jan 23, 2024	6.33	6.37	6.32	6.34
7968	NYSE	PCF	Mon, Jan 22, 2024	6.37	6.41	6.37	6.38
7967	NYSE	PCF	Fri, Jan 19, 2024	6.40	6.41	6.35	6.37
7966	NYSE	PCF	Thu, Jan 18, 2024	6.45	6.48	6.43	6.39
7965	NYSE	PCF	Wed, Jan 17, 2024	6.40	6.45	6.40	6.43
7964	NYSE	PCF	Tue, Jan 16, 2024	6.50	6.50	6.41	6.44
7963	NYSE	PCF	Fri, Jan 12, 2024	6.44	6.48	6.42	6.46
7962	NYSE	PCF	Thu, Jan 11, 2024	6.45	6.46	6.41	6.45
7961	NYSE	PCF	Wed, Jan 10, 2024	6.47	6.48	6.43	6.45
7960	NYSE	PCF	Tue, Jan 9, 2024	6.44	6.47	6.42	6.44
7959	NYSE	PCF	Mon, Jan 8, 2024	6.39	6.47	6.39	6.46
7958	NYSE	PCF	Fri, Jan 5, 2024	6.41	6.43	6.38	6.42
7957	NYSE	PCF	Thu, Jan 4, 2024	6.37	6.42	6.37	6.41
7956	NYSE	PCF	Wed, Jan 3, 2024	6.39	6.39	6.34	6.37
7955	NYSE	PCF	Tue, Jan 2, 2024	6.41	6.43	6.35	6.37
7954	NYSE	PCF	Fri, Dec 29, 2023	6.44	6.44	6.38	6.42
7953	NYSE	PCF	Thu, Dec 28, 2023	6.40	6.44	6.38	6.41
7952	NYSE	PCF	Wed, Dec 27, 2023	6.37	6.44	6.37	6.40
7951	NYSE	PCF	Tue, Dec 26, 2023	6.35	6.40	6.35	6.38
7950	NYSE	PCF	Fri, Dec 22, 2023	6.40	6.50	6.34	6.34
7949	NYSE	PCF	Thu, Dec 21, 2023	6.48	6.54	6.40	6.40
7948	NYSE	PCF	Wed, Dec 20, 2023	6.49	6.55	6.47	6.47
7947	NYSE	PCF	Tue, Dec 19, 2023	6.54	6.56	6.52	6.52
7946	NYSE	PCF	Mon, Dec 18, 2023	6.56	6.58	6.52	6.58
7945	NYSE	PCF	Fri, Dec 15, 2023	6.65	6.66	6.56	6.57
7944	NYSE	PCF	Thu, Dec 14, 2023	6.59	6.69	6.56	6.63
7943	NYSE	PCF	Wed, Dec 13, 2023	6.43	6.59	6.40	6.59
7942	NYSE	PCF	Tue, Dec 12, 2023	6.33	6.41	6.33	6.39
7941	NYSE	PCF	Mon, Dec 11, 2023	6.56	6.56	6.37	6.41
7940	NYSE	PCF	Fri, Dec 8, 2023	6.56	6.62	6.51	6.55
7939	NYSE	PCF	Thu, Dec 7, 2023	6.56	6.59	6.51	6.57
7938	NYSE	PCF	Wed, Dec 6, 2023	6.55	6.58	6.50	6.52
7937	NYSE	PCF	Tue, Dec 5, 2023	6.50	6.54	6.43	6.54
7936	NYSE	PCF	Mon, Dec 4, 2023	6.39	6.42	6.38	6.42
7935	NYSE	PCF	Fri, Dec 1, 2023	6.30	6.40	6.30	6.39
7934	NYSE	PCF	Thu, Nov 30, 2023	6.31	6.36	6.27	6.34
7933	NYSE	PCF	Wed, Nov 29, 2023	6.23	6.30	6.23	6.25
7932	NYSE	PCF	Tue, Nov 28, 2023	6.22	6.27	6.22	6.23
7931	NYSE	PCF	Mon, Nov 27, 2023	6.25	6.28	6.22	6.22
7930	NYSE	PCF	Fri, Nov 24, 2023	6.23	6.27	6.23	6.26
7929	NYSE	PCF	Wed, Nov 22, 2023	6.20	6.25	6.20	6.23
7928	NYSE	PCF	Tue, Nov 21, 2023	6.22	6.28	6.20	6.20
7927	NYSE	PCF	Mon, Nov 20, 2023	6.23	6.28	6.23	6.25
7926	NYSE	PCF	Fri, Nov 17, 2023	6.28	6.30	6.22	6.23
7925	NYSE	PCF	Thu, Nov 16, 2023	6.37	6.37	6.31	6.27
7924	NYSE	PCF	Wed, Nov 15, 2023	6.29	6.37	6.28	6.33
7923	NYSE	PCF	Tue, Nov 14, 2023	6.23	6.38	6.23	6.31
7922	NYSE	PCF	Mon, Nov 13, 2023	6.19	6.23	6.18	6.18
7921	NYSE	PCF	Fri, Nov 10, 2023	6.23	6.23	6.18	6.23
7920	NYSE	PCF	Thu, Nov 9, 2023	6.21	6.22	6.14	6.16
7919	NYSE	PCF	Wed, Nov 8, 2023	6.16	6.25	6.15	6.17
7918	NYSE	PCF	Tue, Nov 7, 2023	6.13	6.25	6.08	6.19
7917	NYSE	PCF	Mon, Nov 6, 2023	6.17	6.17	6.09	6.12
7916	NYSE	PCF	Fri, Nov 3, 2023	6.08	6.13	6.06	6.12
7915	NYSE	PCF	Thu, Nov 2, 2023	5.95	6.02	5.95	6.02
7914	NYSE	PCF	Wed, Nov 1, 2023	5.93	5.97	5.85	5.91
7913	NYSE	PCF	Tue, Oct 31, 2023	5.86	5.86	5.79	5.81
7912	NYSE	PCF	Mon, Oct 30, 2023	5.72	5.79	5.72	5.78
7911	NYSE	PCF	Fri, Oct 27, 2023	5.74	5.76	5.71	5.72
7910	NYSE	PCF	Thu, Oct 26, 2023	5.77	5.77	5.72	5.73
7909	NYSE	PCF	Wed, Oct 25, 2023	5.79	5.81	5.73	5.73
7908	NYSE	PCF	Tue, Oct 24, 2023	5.78	5.85	5.78	5.82
7907	NYSE	PCF	Mon, Oct 23, 2023	5.83	5.83	5.78	5.78
7906	NYSE	PCF	Fri, Oct 20, 2023	5.88	5.91	5.85	5.85
7905	NYSE	PCF	Thu, Oct 19, 2023	5.90	6.00	5.89	5.90
7904	NYSE	PCF	Wed, Oct 18, 2023	6.08	6.08	6.00	5.97
7903	NYSE	PCF	Tue, Oct 17, 2023	6.05	6.08	6.01	6.05
7902	NYSE	PCF	Mon, Oct 16, 2023	6.06	6.10	6.04	6.04
7901	NYSE	PCF	Fri, Oct 13, 2023	6.07	6.09	6.02	6.03
7900	NYSE	PCF	Thu, Oct 12, 2023	6.09	6.09	6.04	6.04
7899	NYSE	PCF	Wed, Oct 11, 2023	6.10	6.14	6.04	6.07
7898	NYSE	PCF	Tue, Oct 10, 2023	6.04	6.13	6.04	6.12
7897	NYSE	PCF	Mon, Oct 9, 2023	5.97	6.07	5.84	6.06
7896	NYSE	PCF	Fri, Oct 6, 2023	5.96	6.05	5.96	6.02
7895	NYSE	PCF	Thu, Oct 5, 2023	6.00	6.06	6.00	6.00
7894	NYSE	PCF	Wed, Oct 4, 2023	6.04	6.06	6.00	6.01
7893	NYSE	PCF	Tue, Oct 3, 2023	6.08	6.10	6.01	6.02
7892	NYSE	PCF	Mon, Oct 2, 2023	6.21	6.22	6.00	6.07
7891	NYSE	PCF	Fri, Sep 29, 2023	6.29	6.29	6.19	6.19
7890	NYSE	PCF	Thu, Sep 28, 2023	6.26	6.27	6.22	6.24
7889	NYSE	PCF	Wed, Sep 27, 2023	6.27	6.29	6.21	6.23
7888	NYSE	PCF	Tue, Sep 26, 2023	6.28	6.31	6.23	6.23
7887	NYSE	PCF	Mon, Sep 25, 2023	6.35	6.38	6.29	6.30
7886	NYSE	PCF	Fri, Sep 22, 2023	6.32	6.42	6.31	6.38
7885	NYSE	PCF	Thu, Sep 21, 2023	6.37	6.45	6.30	6.30
7884	NYSE	PCF	Wed, Sep 20, 2023	6.54	6.60	6.37	6.43
7883	NYSE	PCF	Tue, Sep 19, 2023	6.58	6.58	6.53	6.55
7882	NYSE	PCF	Mon, Sep 18, 2023	6.63	6.66	6.60	6.56
7881	NYSE	PCF	Fri, Sep 15, 2023	6.66	6.69	6.59	6.63
7880	NYSE	PCF	Thu, Sep 14, 2023	6.67	6.67	6.57	6.65
7879	NYSE	PCF	Wed, Sep 13, 2023	6.65	6.73	6.59	6.64
7878	NYSE	PCF	Tue, Sep 12, 2023	6.54	6.64	6.54	6.61
7877	NYSE	PCF	Mon, Sep 11, 2023	6.53	6.62	6.53	6.58
7876	NYSE	PCF	Fri, Sep 8, 2023	6.63	6.70	6.48	6.53
7875	NYSE	PCF	Thu, Sep 7, 2023	6.64	6.69	6.62	6.65
7874	NYSE	PCF	Wed, Sep 6, 2023	6.74	6.75	6.61	6.69
7873	NYSE	PCF	Tue, Sep 5, 2023	6.68	6.75	6.66	6.74
7872	NYSE	PCF	Fri, Sep 1, 2023	6.80	6.80	6.65	6.68
7871	NYSE	PCF	Thu, Aug 31, 2023	6.77	6.77	6.62	6.76
7870	NYSE	PCF	Wed, Aug 30, 2023	6.64	6.80	6.60	6.74
7869	NYSE	PCF	Tue, Aug 29, 2023	6.67	6.70	6.59	6.68
7868	NYSE	PCF	Mon, Aug 28, 2023	6.64	6.70	6.58	6.65
7867	NYSE	PCF	Fri, Aug 25, 2023	6.57	6.72	6.56	6.67
7866	NYSE	PCF	Thu, Aug 24, 2023	6.63	6.63	6.54	6.62
7865	NYSE	PCF	Wed, Aug 23, 2023	6.54	6.64	6.51	6.63
7864	NYSE	PCF	Tue, Aug 22, 2023	6.55	6.58	6.50	6.50
7863	NYSE	PCF	Mon, Aug 21, 2023	6.56	6.60	6.50	6.59
7862	NYSE	PCF	Fri, Aug 18, 2023	6.65	6.70	6.57	6.60
7861	NYSE	PCF	Thu, Aug 17, 2023	6.63	6.73	6.57	6.65
7860	NYSE	PCF	Wed, Aug 16, 2023	6.72	6.72	6.57	6.65
7859	NYSE	PCF	Tue, Aug 15, 2023	6.69	6.75	6.67	6.69
7858	NYSE	PCF	Mon, Aug 14, 2023	6.63	6.81	6.59	6.74
7857	NYSE	PCF	Fri, Aug 11, 2023	6.53	6.72	6.53	6.69
7856	NYSE	PCF	Thu, Aug 10, 2023	6.53	6.62	6.52	6.57
7855	NYSE	PCF	Wed, Aug 9, 2023	6.51	6.56	6.50	6.55
7854	NYSE	PCF	Tue, Aug 8, 2023	6.48	6.51	6.45	6.51
7853	NYSE	PCF	Mon, Aug 7, 2023	6.46	6.52	6.42	6.48
7852	NYSE	PCF	Fri, Aug 4, 2023	6.48	6.50	6.45	6.47
7851	NYSE	PCF	Thu, Aug 3, 2023	6.48	6.48	6.42	6.44
7850	NYSE	PCF	Wed, Aug 2, 2023	6.50	6.50	6.43	6.46
7849	NYSE	PCF	Tue, Aug 1, 2023	6.51	6.53	6.47	6.50
7848	NYSE	PCF	Mon, Jul 31, 2023	6.50	6.55	6.50	6.52
7847	NYSE	PCF	Fri, Jul 28, 2023	6.49	6.50	6.39	6.47
7846	NYSE	PCF	Thu, Jul 27, 2023	6.49	6.52	6.41	6.42
7845	NYSE	PCF	Wed, Jul 26, 2023	6.43	6.49	6.40	6.43
7844	NYSE	PCF	Tue, Jul 25, 2023	6.47	6.53	6.41	6.43
7843	NYSE	PCF	Mon, Jul 24, 2023	6.48	6.50	6.45	6.49
7842	NYSE	PCF	Fri, Jul 21, 2023	6.42	6.48	6.42	6.44
7841	NYSE	PCF	Thu, Jul 20, 2023	6.44	6.47	6.40	6.43
7840	NYSE	PCF	Wed, Jul 19, 2023	6.52	6.52	6.34	6.46
7839	NYSE	PCF	Tue, Jul 18, 2023	6.52	6.60	6.52	6.51
7838	NYSE	PCF	Mon, Jul 17, 2023	6.60	6.60	6.49	6.49
7837	NYSE	PCF	Fri, Jul 14, 2023	6.61	6.61	6.50	6.55
7836	NYSE	PCF	Thu, Jul 13, 2023	6.58	6.64	6.53	6.57
7835	NYSE	PCF	Wed, Jul 12, 2023	6.50	6.63	6.46	6.60
7834	NYSE	PCF	Tue, Jul 11, 2023	6.41	6.49	6.41	6.46
7833	NYSE	PCF	Mon, Jul 10, 2023	6.35	6.42	6.35	6.41
7832	NYSE	PCF	Fri, Jul 7, 2023	6.38	6.41	6.37	6.40
7831	NYSE	PCF	Thu, Jul 6, 2023	6.43	6.43	6.35	6.35
7830	NYSE	PCF	Wed, Jul 5, 2023	6.46	6.50	6.43	6.43
7829	NYSE	PCF	Mon, Jul 3, 2023	6.42	6.53	6.38	6.51
7828	NYSE	PCF	Fri, Jun 30, 2023	6.47	6.48	6.40	6.48
7827	NYSE	PCF	Thu, Jun 29, 2023	6.36	6.42	6.35	6.40
7826	NYSE	PCF	Wed, Jun 28, 2023	6.33	6.37	6.30	6.36
7825	NYSE	PCF	Tue, Jun 27, 2023	6.31	6.33	6.28	6.32
7824	NYSE	PCF	Mon, Jun 26, 2023	6.28	6.31	6.28	6.29
7823	NYSE	PCF	Fri, Jun 23, 2023	6.24	6.30	6.24	6.26
7822	NYSE	PCF	Thu, Jun 22, 2023	6.26	6.30	6.25	6.25
7821	NYSE	PCF	Wed, Jun 21, 2023	6.32	6.32	6.27	6.28
7820	NYSE	PCF	Tue, Jun 20, 2023	6.34	6.35	6.27	6.28
7819	NYSE	PCF	Fri, Jun 16, 2023	6.37	6.38	6.32	6.28
7818	NYSE	PCF	Thu, Jun 15, 2023	6.37	6.37	6.32	6.36
7817	NYSE	PCF	Wed, Jun 14, 2023	6.35	6.35	6.29	6.32
7816	NYSE	PCF	Tue, Jun 13, 2023	6.36	6.38	6.29	6.30
7815	NYSE	PCF	Mon, Jun 12, 2023	6.33	6.35	6.33	6.34
7814	NYSE	PCF	Fri, Jun 9, 2023	6.31	6.34	6.30	6.31
7813	NYSE	PCF	Thu, Jun 8, 2023	6.30	6.30	6.27	6.29
7812	NYSE	PCF	Wed, Jun 7, 2023	6.28	6.29	6.22	6.28
7811	NYSE	PCF	Tue, Jun 6, 2023	6.27	6.27	6.23	6.25
7810	NYSE	PCF	Mon, Jun 5, 2023	6.27	6.26	6.22	6.25
7809	NYSE	PCF	Fri, Jun 2, 2023	6.22	6.26	6.19	6.25
7808	NYSE	PCF	Thu, Jun 1, 2023	6.11	6.20	6.11	6.18
7807	NYSE	PCF	Wed, May 31, 2023	6.21	6.21	6.12	6.14
7806	NYSE	PCF	Tue, May 30, 2023	6.14	6.17	6.12	6.15
7805	NYSE	PCF	Fri, May 26, 2023	6.13	6.17	6.10	6.16
7804	NYSE	PCF	Thu, May 25, 2023	6.14	6.14	6.08	6.12
7803	NYSE	PCF	Wed, May 24, 2023	6.13	6.13	6.08	6.09
7802	NYSE	PCF	Tue, May 23, 2023	6.13	6.15	6.11	6.11
7801	NYSE	PCF	Mon, May 22, 2023	6.16	6.18	6.14	6.15
7800	NYSE	PCF	Fri, May 19, 2023	6.19	6.22	6.16	6.16
7799	NYSE	PCF	Thu, May 18, 2023	6.13	6.20	6.13	6.18
7798	NYSE	PCF	Wed, May 17, 2023	6.21	6.25	6.19	6.17
7797	NYSE	PCF	Tue, May 16, 2023	6.22	6.25	6.17	6.20
7796	NYSE	PCF	Mon, May 15, 2023	6.20	6.26	6.20	6.23
7795	NYSE	PCF	Fri, May 12, 2023	6.21	6.25	6.20	6.21
7794	NYSE	PCF	Thu, May 11, 2023	6.26	6.27	6.21	6.23
7793	NYSE	PCF	Wed, May 10, 2023	6.24	6.28	6.22	6.25
7792	NYSE	PCF	Tue, May 9, 2023	6.30	6.30	6.24	6.24
7791	NYSE	PCF	Mon, May 8, 2023	6.27	6.30	6.25	6.26
7790	NYSE	PCF	Fri, May 5, 2023	6.26	6.30	6.24	6.27
7789	NYSE	PCF	Thu, May 4, 2023	6.24	6.25	6.16	6.19
7788	NYSE	PCF	Wed, May 3, 2023	6.23	6.28	6.23	6.25
7787	NYSE	PCF	Tue, May 2, 2023	6.31	6.31	6.20	6.21
7786	NYSE	PCF	Mon, May 1, 2023	6.35	6.40	6.28	6.29
7785	NYSE	PCF	Fri, Apr 28, 2023	6.44	6.44	6.30	6.33
7784	NYSE	PCF	Thu, Apr 27, 2023	6.34	6.40	6.32	6.39
7783	NYSE	PCF	Wed, Apr 26, 2023	6.30	6.37	6.30	6.32
7782	NYSE	PCF	Tue, Apr 25, 2023	6.36	6.36	6.27	6.31
7781	NYSE	PCF	Mon, Apr 24, 2023	6.39	6.42	6.35	6.38
7780	NYSE	PCF	Fri, Apr 21, 2023	6.41	6.42	6.35	6.36
7779	NYSE	PCF	Thu, Apr 20, 2023	6.43	6.51	6.40	6.42
7778	NYSE	PCF	Wed, Apr 19, 2023	6.56	6.58	6.42	6.44
7777	NYSE	PCF	Tue, Apr 18, 2023	6.59	6.69	6.52	6.58
7776	NYSE	PCF	Mon, Apr 17, 2023	6.56	6.71	6.46	6.63
7775	NYSE	PCF	Fri, Apr 14, 2023	6.65	6.66	6.57	6.58
7774	NYSE	PCF	Thu, Apr 13, 2023	6.49	6.62	6.49	6.60
7773	NYSE	PCF	Wed, Apr 12, 2023	6.47	6.50	6.46	6.49
7772	NYSE	PCF	Tue, Apr 11, 2023	6.39	6.49	6.39	6.46
7771	NYSE	PCF	Mon, Apr 10, 2023	6.42	6.42	6.38	6.40
7770	NYSE	PCF	Thu, Apr 6, 2023	6.40	6.46	6.39	6.41
7769	NYSE	PCF	Wed, Apr 5, 2023	6.42	6.46	6.41	6.41
7768	NYSE	PCF	Tue, Apr 4, 2023	6.44	6.46	6.40	6.43
7767	NYSE	PCF	Mon, Apr 3, 2023	6.43	6.49	6.42	6.44
7766	NYSE	PCF	Fri, Mar 31, 2023	6.47	6.50	6.35	6.50
7765	NYSE	PCF	Thu, Mar 30, 2023	6.40	6.42	6.33	6.42
7764	NYSE	PCF	Wed, Mar 29, 2023	6.34	6.42	6.32	6.39
7763	NYSE	PCF	Tue, Mar 28, 2023	6.31	6.35	6.26	6.34
7762	NYSE	PCF	Mon, Mar 27, 2023	6.27	6.50	6.20	6.29
7761	NYSE	PCF	Fri, Mar 24, 2023	6.20	6.27	6.19	6.27
7760	NYSE	PCF	Thu, Mar 23, 2023	6.23	6.28	6.20	6.20
7759	NYSE	PCF	Wed, Mar 22, 2023	6.30	6.30	6.20	6.22
7758	NYSE	PCF	Tue, Mar 21, 2023	6.24	6.29	6.21	6.23
7757	NYSE	PCF	Mon, Mar 20, 2023	6.26	6.33	6.24	6.18
7756	NYSE	PCF	Fri, Mar 17, 2023	6.32	6.37	6.25	6.26
7755	NYSE	PCF	Thu, Mar 16, 2023	6.32	6.42	6.27	6.37
7754	NYSE	PCF	Wed, Mar 15, 2023	6.38	6.40	6.29	6.32
7753	NYSE	PCF	Tue, Mar 14, 2023	6.36	6.48	6.36	6.43
7752	NYSE	PCF	Mon, Mar 13, 2023	6.50	6.50	6.32	6.36
7751	NYSE	PCF	Fri, Mar 10, 2023	6.64	6.64	6.50	6.51
7750	NYSE	PCF	Thu, Mar 9, 2023	6.73	6.73	6.65	6.66
7749	NYSE	PCF	Wed, Mar 8, 2023	6.65	6.71	6.65	6.71
7748	NYSE	PCF	Tue, Mar 7, 2023	6.73	6.73	6.65	6.67
7747	NYSE	PCF	Mon, Mar 6, 2023	6.78	6.80	6.65	6.70
7746	NYSE	PCF	Fri, Mar 3, 2023	6.66	6.73	6.62	6.71
7745	NYSE	PCF	Thu, Mar 2, 2023	6.76	6.76	6.56	6.66
7744	NYSE	PCF	Wed, Mar 1, 2023	6.74	6.79	6.72	6.72
7743	NYSE	PCF	Tue, Feb 28, 2023	6.76	6.77	6.72	6.77
7742	NYSE	PCF	Mon, Feb 27, 2023	6.71	6.74	6.68	6.69
7741	NYSE	PCF	Fri, Feb 24, 2023	6.71	6.75	6.65	6.71
7740	NYSE	PCF	Thu, Feb 23, 2023	6.76	6.76	6.67	6.71
7739	NYSE	PCF	Wed, Feb 22, 2023	6.82	6.82	6.68	6.71
7738	NYSE	PCF	Tue, Feb 21, 2023	6.84	6.88	6.74	6.76
7737	NYSE	PCF	Fri, Feb 17, 2023	6.92	6.94	6.83	6.84
7736	NYSE	PCF	Thu, Feb 16, 2023	6.93	6.93	6.87	6.89
7735	NYSE	PCF	Wed, Feb 15, 2023	6.95	6.96	6.90	6.91
7734	NYSE	PCF	Tue, Feb 14, 2023	7.10	7.11	7.00	6.97
7733	NYSE	PCF	Mon, Feb 13, 2023	7.08	7.10	7.04	7.07
7732	NYSE	PCF	Fri, Feb 10, 2023	7.03	7.11	7.01	7.04
7731	NYSE	PCF	Thu, Feb 9, 2023	7.02	7.11	7.02	7.03
7730	NYSE	PCF	Wed, Feb 8, 2023	7.00	7.04	6.99	7.03
7729	NYSE	PCF	Tue, Feb 7, 2023	6.92	7.04	6.92	7.02
7728	NYSE	PCF	Mon, Feb 6, 2023	7.03	7.05	6.91	6.93
7727	NYSE	PCF	Fri, Feb 3, 2023	7.06	7.06	7.01	7.03
7726	NYSE	PCF	Thu, Feb 2, 2023	7.01	7.12	7.01	7.04
7725	NYSE	PCF	Wed, Feb 1, 2023	6.98	7.03	6.94	7.01
7724	NYSE	PCF	Tue, Jan 31, 2023	6.93	7.00	6.92	6.97
7723	NYSE	PCF	Mon, Jan 30, 2023	6.90	6.93	6.87	6.91
7722	NYSE	PCF	Fri, Jan 27, 2023	6.84	6.89	6.83	6.89
7721	NYSE	PCF	Thu, Jan 26, 2023	6.88	6.92	6.81	6.83
7720	NYSE	PCF	Wed, Jan 25, 2023	6.90	6.92	6.82	6.87
7719	NYSE	PCF	Tue, Jan 24, 2023	6.90	6.93	6.86	6.89
7718	NYSE	PCF	Mon, Jan 23, 2023	6.97	6.97	6.90	6.90
7717	NYSE	PCF	Fri, Jan 20, 2023	6.95	6.96	6.90	6.93
7716	NYSE	PCF	Thu, Jan 19, 2023	6.95	6.96	6.86	6.90
7715	NYSE	PCF	Wed, Jan 18, 2023	6.98	7.04	6.98	6.92
7714	NYSE	PCF	Tue, Jan 17, 2023	7.02	7.02	6.95	6.98
7713	NYSE	PCF	Fri, Jan 13, 2023	6.81	6.96	6.80	6.90
7712	NYSE	PCF	Thu, Jan 12, 2023	6.85	6.91	6.80	6.89
7711	NYSE	PCF	Wed, Jan 11, 2023	6.74	6.85	6.74	6.81
7710	NYSE	PCF	Tue, Jan 10, 2023	6.73	6.79	6.69	6.74
7709	NYSE	PCF	Mon, Jan 9, 2023	6.78	6.80	6.67	6.73
7708	NYSE	PCF	Fri, Jan 6, 2023	6.60	6.77	6.56	6.73
7707	NYSE	PCF	Thu, Jan 5, 2023	6.79	6.79	6.59	6.60
7706	NYSE	PCF	Wed, Jan 4, 2023	6.68	6.81	6.68	6.77
7705	NYSE	PCF	Tue, Jan 3, 2023	6.67	6.75	6.59	6.70
7704	NYSE	PCF	Fri, Dec 30, 2022	6.40	6.50	6.36	6.50
7703	NYSE	PCF	Thu, Dec 29, 2022	6.38	6.47	6.36	6.39
7702	NYSE	PCF	Wed, Dec 28, 2022	6.44	6.50	6.36	6.38
7701	NYSE	PCF	Tue, Dec 27, 2022	6.56	6.58	6.45	6.45
7700	NYSE	PCF	Fri, Dec 23, 2022	6.54	6.61	6.54	6.59
7699	NYSE	PCF	Thu, Dec 22, 2022	6.51	6.58	6.49	6.54
7698	NYSE	PCF	Wed, Dec 21, 2022	6.51	6.57	6.51	6.57
7697	NYSE	PCF	Tue, Dec 20, 2022	6.47	6.50	6.44	6.50
7696	NYSE	PCF	Mon, Dec 19, 2022	6.66	6.68	6.48	6.49
7695	NYSE	PCF	Fri, Dec 16, 2022	6.78	6.81	6.64	6.57
7694	NYSE	PCF	Thu, Dec 15, 2022	6.75	6.83	6.73	6.75
7693	NYSE	PCF	Wed, Dec 14, 2022	6.81	6.90	6.72	6.74
7692	NYSE	PCF	Tue, Dec 13, 2022	7.00	7.05	6.80	6.80
7691	NYSE	PCF	Mon, Dec 12, 2022	6.90	6.94	6.83	6.89
7690	NYSE	PCF	Fri, Dec 9, 2022	7.16	7.16	6.90	6.94
7689	NYSE	PCF	Thu, Dec 8, 2022	7.01	7.23	7.00	7.11
7688	NYSE	PCF	Wed, Dec 7, 2022	6.97	7.10	6.94	7.01
7687	NYSE	PCF	Tue, Dec 6, 2022	7.00	7.08	7.00	7.03
7686	NYSE	PCF	Mon, Dec 5, 2022	7.06	7.15	7.02	7.04
7685	NYSE	PCF	Fri, Dec 2, 2022	7.03	7.12	7.01	7.11
7684	NYSE	PCF	Thu, Dec 1, 2022	6.95	7.12	6.94	7.00
7683	NYSE	PCF	Wed, Nov 30, 2022	6.98	6.98	6.86	6.92
7682	NYSE	PCF	Tue, Nov 29, 2022	6.84	6.94	6.83	6.88
7681	NYSE	PCF	Mon, Nov 28, 2022	6.85	6.97	6.82	6.83
7680	NYSE	PCF	Fri, Nov 25, 2022	6.85	6.87	6.81	6.86
7679	NYSE	PCF	Wed, Nov 23, 2022	6.83	6.95	6.82	6.84
7678	NYSE	PCF	Tue, Nov 22, 2022	6.73	6.91	6.73	6.85
7677	NYSE	PCF	Mon, Nov 21, 2022	6.64	6.74	6.64	6.73
7676	NYSE	PCF	Fri, Nov 18, 2022	6.72	6.80	6.66	6.69
7675	NYSE	PCF	Thu, Nov 17, 2022	7.27	7.28	6.64	6.72
7674	NYSE	PCF	Wed, Nov 16, 2022	6.84	7.40	6.80	7.17
7673	NYSE	PCF	Tue, Nov 15, 2022	6.88	6.92	6.81	6.86
7672	NYSE	PCF	Mon, Nov 14, 2022	6.78	6.90	6.78	6.84
7671	NYSE	PCF	Fri, Nov 11, 2022	6.75	6.85	6.73	6.83
7670	NYSE	PCF	Thu, Nov 10, 2022	6.71	6.77	6.66	6.73
7669	NYSE	PCF	Wed, Nov 9, 2022	6.58	6.65	6.53	6.56
7668	NYSE	PCF	Tue, Nov 8, 2022	6.54	6.62	6.54	6.59
7667	NYSE	PCF	Mon, Nov 7, 2022	6.51	6.63	6.51	6.55
7666	NYSE	PCF	Fri, Nov 4, 2022	6.45	6.62	6.45	6.51
7665	NYSE	PCF	Thu, Nov 3, 2022	6.50	6.53	6.41	6.50
7664	NYSE	PCF	Wed, Nov 2, 2022	6.56	6.58	6.51	6.51
7663	NYSE	PCF	Tue, Nov 1, 2022	6.56	6.61	6.54	6.58
7662	NYSE	PCF	Mon, Oct 31, 2022	6.50	6.56	6.41	6.50
7661	NYSE	PCF	Fri, Oct 28, 2022	6.45	6.47	6.41	6.44
7660	NYSE	PCF	Thu, Oct 27, 2022	6.42	6.46	6.37	6.40
7659	NYSE	PCF	Wed, Oct 26, 2022	6.39	6.47	6.39	6.39
7658	NYSE	PCF	Tue, Oct 25, 2022	6.36	6.41	6.35	6.41
7657	NYSE	PCF	Mon, Oct 24, 2022	6.37	6.37	6.29	6.34
7656	NYSE	PCF	Fri, Oct 21, 2022	6.30	6.35	6.25	6.32
7655	NYSE	PCF	Thu, Oct 20, 2022	6.30	6.33	6.25	6.30
7654	NYSE	PCF	Wed, Oct 19, 2022	6.30	6.42	6.29	6.29
7653	NYSE	PCF	Tue, Oct 18, 2022	6.46	6.51	6.39	6.33
7652	NYSE	PCF	Mon, Oct 17, 2022	6.36	6.48	6.36	6.44
7651	NYSE	PCF	Fri, Oct 14, 2022	6.38	6.44	6.33	6.34
7650	NYSE	PCF	Thu, Oct 13, 2022	6.40	6.47	6.27	6.41
7649	NYSE	PCF	Wed, Oct 12, 2022	6.55	6.56	6.45	6.46
7648	NYSE	PCF	Tue, Oct 11, 2022	6.53	6.62	6.50	6.52
7647	NYSE	PCF	Mon, Oct 10, 2022	6.86	6.86	6.54	6.58
7646	NYSE	PCF	Fri, Oct 7, 2022	6.80	6.87	6.74	6.86
7645	NYSE	PCF	Thu, Oct 6, 2022	6.88	6.93	6.80	6.80
7644	NYSE	PCF	Wed, Oct 5, 2022	6.97	6.97	6.85	6.87
7643	NYSE	PCF	Tue, Oct 4, 2022	6.92	7.04	6.91	6.97
7642	NYSE	PCF	Mon, Oct 3, 2022	6.93	6.96	6.78	6.91
7641	NYSE	PCF	Fri, Sep 30, 2022	6.70	6.99	6.57	6.89
7640	NYSE	PCF	Thu, Sep 29, 2022	6.67	6.71	6.60	6.62
7639	NYSE	PCF	Wed, Sep 28, 2022	6.50	6.72	6.50	6.70
7638	NYSE	PCF	Tue, Sep 27, 2022	6.51	6.61	6.46	6.47
7637	NYSE	PCF	Mon, Sep 26, 2022	6.67	6.73	6.52	6.52
7636	NYSE	PCF	Fri, Sep 23, 2022	7.03	7.05	6.71	6.74
7635	NYSE	PCF	Thu, Sep 22, 2022	7.18	7.20	7.10	7.12
7634	NYSE	PCF	Tue, Sep 20, 2022	7.12	7.25	7.12	7.15
7633	NYSE	PCF	Mon, Sep 19, 2022	7.25	7.33	7.17	7.15
7632	NYSE	PCF	Fri, Sep 16, 2022	7.16	7.28	7.16	7.21
7631	NYSE	PCF	Thu, Sep 15, 2022	7.36	7.38	7.25	7.26
7630	NYSE	PCF	Wed, Sep 14, 2022	7.27	7.35	7.27	7.33
7629	NYSE	PCF	Tue, Sep 13, 2022	7.29	7.34	7.23	7.29
7628	NYSE	PCF	Mon, Sep 12, 2022	7.30	7.34	7.30	7.31
7627	NYSE	PCF	Fri, Sep 9, 2022	7.26	7.31	7.26	7.30
7626	NYSE	PCF	Thu, Sep 8, 2022	7.20	7.25	7.17	7.25
7625	NYSE	PCF	Wed, Sep 7, 2022	7.16	7.20	7.14	7.19
7624	NYSE	PCF	Tue, Sep 6, 2022	7.18	7.21	7.12	7.13
7623	NYSE	PCF	Fri, Sep 2, 2022	7.20	7.26	7.18	7.18
7622	NYSE	PCF	Thu, Sep 1, 2022	7.12	7.18	7.10	7.18
7621	NYSE	PCF	Wed, Aug 31, 2022	7.24	7.24	7.11	7.15
7620	NYSE	PCF	Tue, Aug 30, 2022	7.18	7.26	7.11	7.12
7619	NYSE	PCF	Mon, Aug 29, 2022	7.25	7.30	7.17	7.17
7618	NYSE	PCF	Fri, Aug 26, 2022	7.39	7.42	7.23	7.27
7617	NYSE	PCF	Thu, Aug 25, 2022	7.37	7.43	7.35	7.39
7616	NYSE	PCF	Wed, Aug 24, 2022	7.40	7.44	7.35	7.40
7615	NYSE	PCF	Tue, Aug 23, 2022	7.52	7.55	7.39	7.42
7614	NYSE	PCF	Mon, Aug 22, 2022	7.52	7.59	7.49	7.53
7613	NYSE	PCF	Fri, Aug 19, 2022	7.60	7.65	7.55	7.55
7612	NYSE	PCF	Thu, Aug 18, 2022	7.70	7.75	7.65	7.65
7611	NYSE	PCF	Wed, Aug 17, 2022	7.70	7.70	7.67	7.70
7610	NYSE	PCF	Tue, Aug 16, 2022	7.63	7.71	7.63	7.70
7609	NYSE	PCF	Mon, Aug 15, 2022	7.65	7.67	7.64	7.65
7608	NYSE	PCF	Fri, Aug 12, 2022	7.65	7.70	7.63	7.65
7607	NYSE	PCF	Thu, Aug 11, 2022	7.63	7.67	7.60	7.65
7606	NYSE	PCF	Wed, Aug 10, 2022	7.70	7.70	7.59	7.60
7605	NYSE	PCF	Tue, Aug 9, 2022	7.60	7.65	7.58	7.64
7604	NYSE	PCF	Mon, Aug 8, 2022	7.67	7.67	7.59	7.64
7603	NYSE	PCF	Fri, Aug 5, 2022	7.55	7.63	7.53	7.60
7602	NYSE	PCF	Thu, Aug 4, 2022	7.80	7.87	7.66	7.67
7601	NYSE	PCF	Wed, Aug 3, 2022	7.86	7.90	7.77	7.79
7600	NYSE	PCF	Tue, Aug 2, 2022	7.82	7.88	7.82	7.86
7599	NYSE	PCF	Mon, Aug 1, 2022	7.73	7.87	7.73	7.83
7598	NYSE	PCF	Fri, Jul 29, 2022	7.66	7.81	7.66	7.72
7597	NYSE	PCF	Thu, Jul 28, 2022	7.64	7.74	7.64	7.66
7596	NYSE	PCF	Wed, Jul 27, 2022	7.66	7.70	7.66	7.69
7595	NYSE	PCF	Tue, Jul 26, 2022	7.63	7.74	7.58	7.65
7594	NYSE	PCF	Mon, Jul 25, 2022	7.74	7.74	7.56	7.63
7593	NYSE	PCF	Fri, Jul 22, 2022	7.69	7.71	7.60	7.62
7592	NYSE	PCF	Thu, Jul 21, 2022	7.63	7.73	7.63	7.70
7591	NYSE	PCF	Wed, Jul 20, 2022	7.79	7.79	7.63	7.67
7590	NYSE	PCF	Tue, Jul 19, 2022	7.76	7.76	7.63	7.69
7589	NYSE	PCF	Mon, Jul 18, 2022	7.82	7.82	7.75	7.72
7588	NYSE	PCF	Fri, Jul 15, 2022	7.82	7.83	7.76	7.80
7587	NYSE	PCF	Thu, Jul 14, 2022	7.73	7.80	7.66	7.79
7586	NYSE	PCF	Wed, Jul 13, 2022	7.70	7.75	7.68	7.73
7585	NYSE	PCF	Tue, Jul 12, 2022	7.70	7.79	7.70	7.72
7584	NYSE	PCF	Mon, Jul 11, 2022	7.75	7.78	7.68	7.75
7583	NYSE	PCF	Fri, Jul 8, 2022	7.71	7.75	7.55	7.74
7582	NYSE	PCF	Thu, Jul 7, 2022	7.46	7.71	7.44	7.68
7581	NYSE	PCF	Wed, Jul 6, 2022	7.42	7.46	7.41	7.45
7580	NYSE	PCF	Tue, Jul 5, 2022	7.41	7.47	7.25	7.42
7579	NYSE	PCF	Fri, Jul 1, 2022	7.29	7.43	7.29	7.43
7578	NYSE	PCF	Thu, Jun 30, 2022	7.32	7.33	7.23	7.28
7577	NYSE	PCF	Wed, Jun 29, 2022	7.38	7.40	7.22	7.24
7576	NYSE	PCF	Tue, Jun 28, 2022	7.42	7.43	7.34	7.38
7575	NYSE	PCF	Mon, Jun 27, 2022	7.43	7.44	7.32	7.35
7574	NYSE	PCF	Fri, Jun 24, 2022	7.34	7.44	7.31	7.44
7573	NYSE	PCF	Thu, Jun 23, 2022	7.31	7.31	7.22	7.29
7572	NYSE	PCF	Wed, Jun 22, 2022	7.21	7.25	7.12	7.25
7571	NYSE	PCF	Tue, Jun 21, 2022	7.20	7.25	7.15	7.21
7570	NYSE	PCF	Fri, Jun 17, 2022	7.11	7.35	7.11	7.19
7569	NYSE	PCF	Thu, Jun 16, 2022	7.25	7.28	7.12	7.14
7568	NYSE	PCF	Wed, Jun 15, 2022	7.35	7.37	7.26	7.29
7567	NYSE	PCF	Mon, Jun 13, 2022	7.64	7.68	7.27	7.36
7566	NYSE	PCF	Fri, Jun 10, 2022	7.74	7.78	7.63	7.71
7565	NYSE	PCF	Thu, Jun 9, 2022	7.76	7.83	7.75	7.76
7564	NYSE	PCF	Wed, Jun 8, 2022	7.87	7.92	7.71	7.82
7563	NYSE	PCF	Tue, Jun 7, 2022	7.70	7.92	7.58	7.88
7562	NYSE	PCF	Mon, Jun 6, 2022	7.63	7.70	7.62	7.64
7561	NYSE	PCF	Fri, Jun 3, 2022	7.73	7.73	7.68	7.68
7560	NYSE	PCF	Thu, Jun 2, 2022	7.70	7.80	7.70	7.72
7559	NYSE	PCF	Wed, Jun 1, 2022	7.71	7.73	7.68	7.70
7558	NYSE	PCF	Tue, May 31, 2022	7.83	7.83	7.69	7.70
7557	NYSE	PCF	Fri, May 27, 2022	7.68	7.82	7.64	7.78
7556	NYSE	PCF	Thu, May 26, 2022	7.69	7.69	7.51	7.57
7555	NYSE	PCF	Wed, May 25, 2022	7.42	7.48	7.42	7.46
7554	NYSE	PCF	Tue, May 24, 2022	7.70	7.70	7.38	7.40
7553	NYSE	PCF	Mon, May 23, 2022	7.64	7.78	7.58	7.68
7552	NYSE	PCF	Fri, May 20, 2022	7.66	7.82	7.61	7.61
7551	NYSE	PCF	Thu, May 19, 2022	7.84	7.87	7.66	7.66
7550	NYSE	PCF	Wed, May 18, 2022	8.01	8.02	7.84	7.93
7549	NYSE	PCF	Tue, May 17, 2022	8.15	8.17	8.10	8.03
7548	NYSE	PCF	Mon, May 16, 2022	8.03	8.14	8.02	8.10
7547	NYSE	PCF	Fri, May 13, 2022	7.86	8.01	7.85	8.00
7546	NYSE	PCF	Thu, May 12, 2022	7.98	8.00	7.80	7.81
7545	NYSE	PCF	Wed, May 11, 2022	7.98	8.00	7.94	7.96
7544	NYSE	PCF	Tue, May 10, 2022	7.88	8.00	7.88	7.93
7543	NYSE	PCF	Mon, May 9, 2022	7.85	7.86	7.76	7.81
7542	NYSE	PCF	Fri, May 6, 2022	7.80	7.85	7.70	7.80
7541	NYSE	PCF	Thu, May 5, 2022	7.92	7.95	7.61	7.67
7540	NYSE	PCF	Wed, May 4, 2022	7.72	7.75	7.61	7.73
7539	NYSE	PCF	Tue, May 3, 2022	7.50	7.65	7.50	7.52
7538	NYSE	PCF	Mon, May 2, 2022	7.67	7.67	7.47	7.50
7537	NYSE	PCF	Fri, Apr 29, 2022	7.78	7.79	7.59	7.65
7536	NYSE	PCF	Thu, Apr 28, 2022	7.75	7.89	7.71	7.78
7535	NYSE	PCF	Wed, Apr 27, 2022	7.69	7.82	7.68	7.70
7534	NYSE	PCF	Tue, Apr 26, 2022	7.68	7.73	7.61	7.68
7533	NYSE	PCF	Mon, Apr 25, 2022	7.68	7.75	7.58	7.75
7532	NYSE	PCF	Fri, Apr 22, 2022	7.78	7.83	7.71	7.71
7531	NYSE	PCF	Thu, Apr 21, 2022	7.78	7.85	7.76	7.76
7530	NYSE	PCF	Wed, Apr 20, 2022	7.77	7.85	7.77	7.78
7529	NYSE	PCF	Tue, Apr 19, 2022	7.77	7.82	7.76	7.80
7528	NYSE	PCF	Mon, Apr 18, 2022	7.95	7.95	7.85	7.82
7527	NYSE	PCF	Thu, Apr 14, 2022	7.91	7.96	7.88	7.88
7526	NYSE	PCF	Wed, Apr 13, 2022	7.91	7.94	7.82	7.91
7525	NYSE	PCF	Tue, Apr 12, 2022	7.89	7.91	7.86	7.86
7524	NYSE	PCF	Mon, Apr 11, 2022	7.89	7.94	7.89	7.89
7523	NYSE	PCF	Fri, Apr 8, 2022	7.94	7.98	7.90	7.94
7522	NYSE	PCF	Thu, Apr 7, 2022	7.95	7.95	7.89	7.90
7521	NYSE	PCF	Wed, Apr 6, 2022	8.08	8.08	7.89	7.93
7520	NYSE	PCF	Tue, Apr 5, 2022	8.01	8.09	7.94	7.95
7519	NYSE	PCF	Mon, Apr 4, 2022	7.96	8.05	7.96	8.01
7518	NYSE	PCF	Fri, Apr 1, 2022	7.87	7.97	7.87	7.96
7517	NYSE	PCF	Thu, Mar 31, 2022	7.84	7.92	7.76	7.92
7516	NYSE	PCF	Wed, Mar 30, 2022	7.75	7.76	7.69	7.76
7515	NYSE	PCF	Tue, Mar 29, 2022	7.77	7.77	7.62	7.71
7514	NYSE	PCF	Mon, Mar 28, 2022	7.74	7.77	7.62	7.66
7513	NYSE	PCF	Fri, Mar 25, 2022	7.79	7.84	7.72	7.73
7512	NYSE	PCF	Thu, Mar 24, 2022	7.85	7.85	7.78	7.79
7511	NYSE	PCF	Wed, Mar 23, 2022	7.81	7.87	7.80	7.80
7510	NYSE	PCF	Tue, Mar 22, 2022	7.84	7.90	7.83	7.88
7509	NYSE	PCF	Mon, Mar 21, 2022	7.90	7.90	7.80	7.86
7508	NYSE	PCF	Fri, Mar 18, 2022	7.94	8.00	7.90	7.89
7507	NYSE	PCF	Thu, Mar 17, 2022	7.76	7.91	7.72	7.90
7506	NYSE	PCF	Wed, Mar 16, 2022	7.71	7.75	7.62	7.74
7505	NYSE	PCF	Tue, Mar 15, 2022	7.70	7.79	7.55	7.62
7504	NYSE	PCF	Mon, Mar 14, 2022	7.82	7.88	7.66	7.70
7503	NYSE	PCF	Fri, Mar 11, 2022	7.97	7.97	7.86	7.88
7502	NYSE	PCF	Thu, Mar 10, 2022	8.10	8.10	7.91	7.91
7501	NYSE	PCF	Wed, Mar 9, 2022	8.02	8.02	7.89	7.92
7500	NYSE	PCF	Tue, Mar 8, 2022	7.95	7.96	7.87	7.87
7499	NYSE	PCF	Mon, Mar 7, 2022	8.23	8.23	7.95	7.95
7498	NYSE	PCF	Fri, Mar 4, 2022	8.21	8.21	8.13	8.17
7497	NYSE	PCF	Thu, Mar 3, 2022	8.20	8.20	8.16	8.18
7496	NYSE	PCF	Wed, Mar 2, 2022	8.15	8.19	8.13	8.15
7495	NYSE	PCF	Tue, Mar 1, 2022	8.21	8.21	8.14	8.17
7494	NYSE	PCF	Mon, Feb 28, 2022	8.14	8.17	8.05	8.13
7493	NYSE	PCF	Fri, Feb 25, 2022	8.09	8.15	8.08	8.13
7492	NYSE	PCF	Thu, Feb 24, 2022	7.86	8.08	7.75	8.08
7491	NYSE	PCF	Wed, Feb 23, 2022	8.22	8.25	8.16	8.19
7490	NYSE	PCF	Tue, Feb 22, 2022	8.24	8.33	8.18	8.18
7489	NYSE	PCF	Fri, Feb 18, 2022	8.37	8.42	8.34	8.35
7488	NYSE	PCF	Thu, Feb 17, 2022	8.41	8.43	8.38	8.39
7487	NYSE	PCF	Wed, Feb 16, 2022	8.45	8.45	8.35	8.41
7486	NYSE	PCF	Tue, Feb 15, 2022	8.55	8.55	8.46	8.40
7485	NYSE	PCF	Mon, Feb 14, 2022	8.54	8.59	8.44	8.49
7484	NYSE	PCF	Fri, Feb 11, 2022	8.55	8.66	8.51	8.52
7483	NYSE	PCF	Thu, Feb 10, 2022	8.61	8.66	8.58	8.61
7482	NYSE	PCF	Wed, Feb 9, 2022	8.67	8.67	8.60	8.64
7481	NYSE	PCF	Tue, Feb 8, 2022	8.60	8.65	8.55	8.64
7480	NYSE	PCF	Mon, Feb 7, 2022	8.62	8.63	8.57	8.59
7479	NYSE	PCF	Fri, Feb 4, 2022	8.59	8.61	8.51	8.61
7478	NYSE	PCF	Thu, Feb 3, 2022	8.59	8.59	8.50	8.53
7477	NYSE	PCF	Wed, Feb 2, 2022	8.59	8.60	8.52	8.59
7476	NYSE	PCF	Tue, Feb 1, 2022	8.48	8.53	8.37	8.53
7475	NYSE	PCF	Mon, Jan 31, 2022	8.29	8.45	8.29	8.45
7474	NYSE	PCF	Fri, Jan 28, 2022	8.36	8.36	8.26	8.28
7473	NYSE	PCF	Thu, Jan 27, 2022	8.21	8.33	8.21	8.30
7472	NYSE	PCF	Wed, Jan 26, 2022	8.10	8.23	8.10	8.18
7471	NYSE	PCF	Tue, Jan 25, 2022	8.08	8.14	7.98	8.09
7470	NYSE	PCF	Mon, Jan 24, 2022	8.06	8.06	7.77	8.03
7469	NYSE	PCF	Fri, Jan 21, 2022	8.45	8.46	7.45	8.20
7468	NYSE	PCF	Thu, Jan 20, 2022	8.52	8.56	8.45	8.46
7467	NYSE	PCF	Wed, Jan 19, 2022	8.67	8.67	8.45	8.49
7466	NYSE	PCF	Tue, Jan 18, 2022	8.78	8.78	8.54	8.61
7465	NYSE	PCF	Fri, Jan 14, 2022	8.80	8.83	8.70	8.73
7464	NYSE	PCF	Thu, Jan 13, 2022	8.87	8.90	8.78	8.79
7463	NYSE	PCF	Wed, Jan 12, 2022	8.80	8.85	8.77	8.85
7462	NYSE	PCF	Tue, Jan 11, 2022	8.75	8.78	8.75	8.78
7461	NYSE	PCF	Mon, Jan 10, 2022	8.71	8.76	8.70	8.71
7460	NYSE	PCF	Fri, Jan 7, 2022	8.67	8.70	8.63	8.69
7459	NYSE	PCF	Thu, Jan 6, 2022	8.70	8.71	8.60	8.69
7458	NYSE	PCF	Wed, Jan 5, 2022	8.63	8.76	8.63	8.64
7457	NYSE	PCF	Tue, Jan 4, 2022	8.72	8.74	8.67	8.67
7456	NYSE	PCF	Mon, Jan 3, 2022	8.83	8.83	8.68	8.72
7455	NYSE	PCF	Fri, Dec 31, 2021	8.66	8.68	8.63	8.65
7454	NYSE	PCF	Thu, Dec 30, 2021	8.65	8.67	8.61	8.62
7453	NYSE	PCF	Wed, Dec 29, 2021	8.63	8.64	8.57	8.62
7452	NYSE	PCF	Tue, Dec 28, 2021	8.55	8.63	8.55	8.59
7451	NYSE	PCF	Mon, Dec 27, 2021	8.55	8.66	8.51	8.60
7450	NYSE	PCF	Thu, Dec 23, 2021	8.45	8.58	8.45	8.57
7449	NYSE	PCF	Wed, Dec 22, 2021	8.46	8.50	8.42	8.47
7448	NYSE	PCF	Tue, Dec 21, 2021	8.70	8.70	8.35	8.46
7447	NYSE	PCF	Mon, Dec 20, 2021	8.65	8.65	8.50	8.55
7446	NYSE	PCF	Fri, Dec 17, 2021	8.62	8.68	8.59	8.57
7445	NYSE	PCF	Thu, Dec 16, 2021	8.66	8.75	8.64	8.64
7444	NYSE	PCF	Wed, Dec 15, 2021	8.66	8.70	8.63	8.66
7443	NYSE	PCF	Tue, Dec 14, 2021	8.65	8.74	8.62	8.63
7442	NYSE	PCF	Mon, Dec 13, 2021	8.68	8.72	8.67	8.69
7441	NYSE	PCF	Fri, Dec 10, 2021	8.70	8.70	8.65	8.67
7440	NYSE	PCF	Thu, Dec 9, 2021	8.69	8.69	8.63	8.66
7439	NYSE	PCF	Wed, Dec 8, 2021	8.64	8.68	8.60	8.67
7438	NYSE	PCF	Tue, Dec 7, 2021	8.55	8.68	8.55	8.62
7437	NYSE	PCF	Mon, Dec 6, 2021	8.41	8.61	8.39	8.54
7436	NYSE	PCF	Fri, Dec 3, 2021	8.50	8.59	8.37	8.41
7435	NYSE	PCF	Thu, Dec 2, 2021	8.47	8.53	8.47	8.51
7434	NYSE	PCF	Wed, Dec 1, 2021	8.58	8.58	8.48	8.50
7433	NYSE	PCF	Tue, Nov 30, 2021	8.64	8.64	8.50	8.50
7432	NYSE	PCF	Mon, Nov 29, 2021	8.64	8.68	8.63	8.64
7431	NYSE	PCF	Wed, Nov 24, 2021	8.65	8.72	8.65	8.71
7430	NYSE	PCF	Tue, Nov 23, 2021	8.65	8.72	8.65	8.67
7429	NYSE	PCF	Mon, Nov 22, 2021	8.75	8.76	8.64	8.70
7428	NYSE	PCF	Fri, Nov 19, 2021	8.69	8.75	8.69	8.75
7427	NYSE	PCF	Thu, Nov 18, 2021	8.66	8.71	8.66	8.70
7426	NYSE	PCF	Wed, Nov 17, 2021	8.66	8.72	8.62	8.65
7425	NYSE	PCF	Tue, Nov 16, 2021	8.77	8.78	8.73	8.67
7424	NYSE	PCF	Mon, Nov 15, 2021	8.75	8.76	8.71	8.74
7423	NYSE	PCF	Fri, Nov 12, 2021	8.71	8.74	8.71	8.71
7422	NYSE	PCF	Thu, Nov 11, 2021	8.74	8.74	8.71	8.72
7421	NYSE	PCF	Wed, Nov 10, 2021	8.70	8.73	8.69	8.72
7420	NYSE	PCF	Tue, Nov 9, 2021	8.67	8.72	8.66	8.71
7419	NYSE	PCF	Mon, Nov 8, 2021	8.70	8.72	8.67	8.67
7418	NYSE	PCF	Fri, Nov 5, 2021	8.65	8.70	8.59	8.69
7417	NYSE	PCF	Thu, Nov 4, 2021	8.64	8.66	8.54	8.57
7416	NYSE	PCF	Wed, Nov 3, 2021	8.68	8.69	8.54	8.59
7415	NYSE	PCF	Tue, Nov 2, 2021	8.65	8.74	8.61	8.70
7414	NYSE	PCF	Mon, Nov 1, 2021	8.81	8.85	8.62	8.79
7413	NYSE	PCF	Thu, Oct 28, 2021	8.65	8.81	8.63	8.75
7412	NYSE	PCF	Wed, Oct 27, 2021	8.83	8.84	8.53	8.63
7411	NYSE	PCF	Tue, Oct 26, 2021	8.65	8.86	8.63	8.83
7410	NYSE	PCF	Mon, Oct 25, 2021	8.87	8.87	8.57	8.62
7409	NYSE	PCF	Fri, Oct 22, 2021	8.97	8.97	8.73	8.83
7408	NYSE	PCF	Thu, Oct 21, 2021	9.15	9.20	8.82	8.85
7407	NYSE	PCF	Wed, Oct 20, 2021	9.23	9.28	9.15	9.20
7406	NYSE	PCF	Tue, Oct 19, 2021	9.26	9.33	9.15	9.21
7405	NYSE	PCF	Mon, Oct 18, 2021	9.14	9.38	9.07	9.23
7404	NYSE	PCF	Fri, Oct 15, 2021	9.00	9.15	8.97	9.07
7403	NYSE	PCF	Thu, Oct 14, 2021	8.93	9.01	8.91	9.00
7402	NYSE	PCF	Wed, Oct 13, 2021	9.20	9.24	8.87	8.91
7401	NYSE	PCF	Tue, Oct 12, 2021	8.93	9.15	8.90	9.13
7400	NYSE	PCF	Mon, Oct 11, 2021	9.01	9.07	8.85	8.90
7399	NYSE	PCF	Fri, Oct 8, 2021	9.05	9.10	9.04	9.08
7398	NYSE	PCF	Thu, Oct 7, 2021	9.00	9.08	8.98	9.03
7397	NYSE	PCF	Wed, Oct 6, 2021	8.99	9.04	8.96	8.99
7396	NYSE	PCF	Tue, Oct 5, 2021	8.86	9.06	8.86	8.99
7395	NYSE	PCF	Mon, Oct 4, 2021	8.94	8.96	8.78	8.86
7394	NYSE	PCF	Fri, Oct 1, 2021	8.80	8.93	8.70	8.93
7393	NYSE	PCF	Thu, Sep 30, 2021	8.66	8.78	8.62	8.76
7392	NYSE	PCF	Wed, Sep 29, 2021	8.37	8.61	8.36	8.55
7391	NYSE	PCF	Tue, Sep 28, 2021	8.65	8.70	8.30	8.36
7390	NYSE	PCF	Mon, Sep 27, 2021	9.00	9.00	8.51	8.66
7389	NYSE	PCF	Fri, Sep 24, 2021	9.00	9.03	8.97	8.98
7388	NYSE	PCF	Thu, Sep 23, 2021	9.06	9.07	9.00	9.01
7387	NYSE	PCF	Wed, Sep 22, 2021	9.30	9.31	9.00	9.02
7386	NYSE	PCF	Tue, Sep 21, 2021	9.67	9.67	9.20	9.23
7385	NYSE	PCF	Mon, Sep 20, 2021	9.89	9.90	9.54	9.78
7384	NYSE	PCF	Fri, Sep 17, 2021	10.01	10.09	9.99	9.97
7383	NYSE	PCF	Thu, Sep 16, 2021	9.99	10.04	9.97	10.03
7382	NYSE	PCF	Wed, Sep 15, 2021	9.96	9.99	9.95	9.97
7381	NYSE	PCF	Tue, Sep 14, 2021	9.99	9.99	9.90	9.95
7380	NYSE	PCF	Mon, Sep 13, 2021	9.92	9.96	9.88	9.95
7379	NYSE	PCF	Fri, Sep 10, 2021	9.99	9.99	9.94	9.95
7378	NYSE	PCF	Thu, Sep 9, 2021	9.95	9.99	9.95	9.96
7377	NYSE	PCF	Wed, Sep 8, 2021	9.90	9.97	9.90	9.97
7376	NYSE	PCF	Tue, Sep 7, 2021	9.96	9.96	9.90	9.93
7375	NYSE	PCF	Fri, Sep 3, 2021	9.99	9.99	9.95	9.96
7374	NYSE	PCF	Thu, Sep 2, 2021	9.95	9.97	9.94	9.95
7373	NYSE	PCF	Wed, Sep 1, 2021	9.93	9.94	9.83	9.94
7372	NYSE	PCF	Tue, Aug 31, 2021	9.87	9.93	9.86	9.92
7371	NYSE	PCF	Mon, Aug 30, 2021	9.77	9.91	9.77	9.86
7370	NYSE	PCF	Fri, Aug 27, 2021	9.76	9.87	9.74	9.77
7369	NYSE	PCF	Thu, Aug 26, 2021	9.79	9.83	9.72	9.78
7368	NYSE	PCF	Wed, Aug 25, 2021	9.80	9.85	9.77	9.81
7367	NYSE	PCF	Tue, Aug 24, 2021	9.82	9.83	9.74	9.77
7366	NYSE	PCF	Mon, Aug 23, 2021	9.79	9.80	9.67	9.76
7365	NYSE	PCF	Fri, Aug 20, 2021	9.75	9.85	9.68	9.80
7364	NYSE	PCF	Thu, Aug 19, 2021	9.92	9.92	9.63	9.76
7363	NYSE	PCF	Wed, Aug 18, 2021	9.93	10.03	9.91	9.90
7362	NYSE	PCF	Tue, Aug 17, 2021	10.02	10.02	9.90	9.91
7361	NYSE	PCF	Mon, Aug 16, 2021	9.95	9.97	9.90	9.93
7360	NYSE	PCF	Fri, Aug 13, 2021	9.97	9.97	9.91	9.92
7359	NYSE	PCF	Thu, Aug 12, 2021	9.90	9.90	9.85	9.85
7358	NYSE	PCF	Wed, Aug 11, 2021	9.90	9.90	9.86	9.88
7357	NYSE	PCF	Tue, Aug 10, 2021	9.90	9.91	9.86	9.90
7356	NYSE	PCF	Mon, Aug 9, 2021	9.90	9.91	9.88	9.89
7355	NYSE	PCF	Fri, Aug 6, 2021	9.92	9.92	9.86	9.88
7354	NYSE	PCF	Thu, Aug 5, 2021	9.89	9.89	9.85	9.86
7353	NYSE	PCF	Wed, Aug 4, 2021	9.89	9.90	9.83	9.85
7352	NYSE	PCF	Tue, Aug 3, 2021	9.87	9.88	9.85	9.86
7351	NYSE	PCF	Mon, Aug 2, 2021	9.87	9.92	9.83	9.85
7350	NYSE	PCF	Fri, Jul 30, 2021	9.85	9.86	9.82	9.86
7349	NYSE	PCF	Thu, Jul 29, 2021	9.89	9.90	9.79	9.85
7348	NYSE	PCF	Wed, Jul 28, 2021	9.86	9.87	9.80	9.86
7347	NYSE	PCF	Tue, Jul 27, 2021	9.88	9.88	9.78	9.81
7346	NYSE	PCF	Mon, Jul 26, 2021	9.84	9.93	9.80	9.89
7345	NYSE	PCF	Fri, Jul 23, 2021	9.91	9.91	9.82	9.84
7344	NYSE	PCF	Thu, Jul 22, 2021	9.80	9.85	9.78	9.84
7343	NYSE	PCF	Wed, Jul 21, 2021	9.78	9.80	9.70	9.79
7342	NYSE	PCF	Tue, Jul 20, 2021	9.62	9.75	9.58	9.72
7341	NYSE	PCF	Mon, Jul 19, 2021	9.80	9.85	9.59	9.56
7340	NYSE	PCF	Fri, Jul 16, 2021	9.86	9.90	9.76	9.83
7339	NYSE	PCF	Thu, Jul 15, 2021	9.91	9.92	9.61	9.74
7338	NYSE	PCF	Wed, Jul 14, 2021	9.95	9.95	9.89	9.91
7337	NYSE	PCF	Tue, Jul 13, 2021	9.92	9.97	9.90	9.91
7336	NYSE	PCF	Mon, Jul 12, 2021	9.97	9.99	9.86	9.92
7335	NYSE	PCF	Fri, Jul 9, 2021	9.91	9.96	9.88	9.94
7334	NYSE	PCF	Thu, Jul 8, 2021	9.92	9.94	9.82	9.86
7333	NYSE	PCF	Wed, Jul 7, 2021	9.92	10.00	9.90	9.93
7332	NYSE	PCF	Tue, Jul 6, 2021	9.84	10.07	9.80	9.99
7331	NYSE	PCF	Fri, Jul 2, 2021	9.79	9.86	9.76	9.80
7330	NYSE	PCF	Thu, Jul 1, 2021	9.77	9.81	9.74	9.78
7329	NYSE	PCF	Wed, Jun 30, 2021	9.70	9.77	9.70	9.73
7328	NYSE	PCF	Tue, Jun 29, 2021	9.76	9.76	9.70	9.73
7327	NYSE	PCF	Mon, Jun 28, 2021	9.68	9.76	9.68	9.69
7326	NYSE	PCF	Fri, Jun 25, 2021	9.75	9.80	9.68	9.77
7325	NYSE	PCF	Thu, Jun 24, 2021	9.66	9.74	9.65	9.67
7324	NYSE	PCF	Wed, Jun 23, 2021	9.69	9.70	9.65	9.66
7323	NYSE	PCF	Tue, Jun 22, 2021	9.64	9.74	9.64	9.65
7322	NYSE	PCF	Mon, Jun 21, 2021	9.64	9.73	9.62	9.66
7321	NYSE	PCF	Fri, Jun 18, 2021	9.77	9.78	9.63	9.65
7320	NYSE	PCF	Thu, Jun 17, 2021	9.95	9.95	9.87	9.79
7319	NYSE	PCF	Wed, Jun 16, 2021	9.92	9.96	9.88	9.94
7318	NYSE	PCF	Tue, Jun 15, 2021	9.96	9.96	9.87	9.87
7317	NYSE	PCF	Mon, Jun 14, 2021	9.88	9.97	9.83	9.87
7316	NYSE	PCF	Fri, Jun 11, 2021	9.87	9.89	9.80	9.83
7315	NYSE	PCF	Thu, Jun 10, 2021	9.83	9.97	9.68	9.78
7314	NYSE	PCF	Wed, Jun 9, 2021	9.85	9.95	9.80	9.85
7313	NYSE	PCF	Tue, Jun 8, 2021	9.95	9.95	9.75	9.85
7312	NYSE	PCF	Mon, Jun 7, 2021	9.99	9.99	9.71	9.92
7311	NYSE	PCF	Fri, Jun 4, 2021	9.93	9.95	9.88	9.95
7310	NYSE	PCF	Thu, Jun 3, 2021	9.83	9.94	9.83	9.87
7309	NYSE	PCF	Wed, Jun 2, 2021	9.88	9.97	9.81	9.83
7308	NYSE	PCF	Tue, Jun 1, 2021	9.87	9.87	9.80	9.85
7307	NYSE	PCF	Fri, May 28, 2021	9.86	9.89	9.78	9.80
7306	NYSE	PCF	Thu, May 27, 2021	9.86	9.86	9.80	9.81
7305	NYSE	PCF	Wed, May 26, 2021	9.74	9.76	9.71	9.74
7304	NYSE	PCF	Tue, May 25, 2021	9.63	9.78	9.60	9.67
7303	NYSE	PCF	Mon, May 24, 2021	9.68	9.78	9.63	9.63
7302	NYSE	PCF	Fri, May 21, 2021	9.84	9.86	9.66	9.69
7301	NYSE	PCF	Thu, May 20, 2021	9.73	9.84	9.69	9.79
7300	NYSE	PCF	Wed, May 19, 2021	9.69	9.81	9.65	9.69
7299	NYSE	PCF	Tue, May 18, 2021	9.72	9.83	9.55	9.66
7298	NYSE	PCF	Mon, May 17, 2021	9.88	9.89	9.76	9.79
7297	NYSE	PCF	Fri, May 14, 2021	9.69	9.82	9.62	9.76
7296	NYSE	PCF	Thu, May 13, 2021	9.37	9.60	9.37	9.56
7295	NYSE	PCF	Wed, May 12, 2021	9.72	9.80	9.36	9.37
7294	NYSE	PCF	Tue, May 11, 2021	9.71	9.73	9.65	9.71
7293	NYSE	PCF	Mon, May 10, 2021	9.61	9.81	9.58	9.72
7292	NYSE	PCF	Fri, May 7, 2021	9.59	9.62	9.57	9.59
7291	NYSE	PCF	Thu, May 6, 2021	9.64	9.64	9.52	9.59
7290	NYSE	PCF	Wed, May 5, 2021	9.59	9.59	9.46	9.58
7289	NYSE	PCF	Tue, May 4, 2021	9.60	9.61	9.49	9.50
7288	NYSE	PCF	Mon, May 3, 2021	9.54	9.59	9.51	9.58
7287	NYSE	PCF	Fri, Apr 30, 2021	9.46	9.50	9.45	9.48
7286	NYSE	PCF	Thu, Apr 29, 2021	9.44	9.47	9.38	9.46
7285	NYSE	PCF	Wed, Apr 28, 2021	9.34	9.40	9.30	9.39
7284	NYSE	PCF	Tue, Apr 27, 2021	9.28	9.33	9.27	9.29
7283	NYSE	PCF	Mon, Apr 26, 2021	9.27	9.30	9.25	9.28
7282	NYSE	PCF	Fri, Apr 23, 2021	9.18	9.25	9.18	9.25
7281	NYSE	PCF	Thu, Apr 22, 2021	9.29	9.32	9.16	9.18
7280	NYSE	PCF	Wed, Apr 21, 2021	9.25	9.27	9.21	9.25
7279	NYSE	PCF	Tue, Apr 20, 2021	9.27	9.32	9.17	9.23
7278	NYSE	PCF	Mon, Apr 19, 2021	9.30	9.41	9.26	9.30
7277	NYSE	PCF	Fri, Apr 16, 2021	9.14	9.29	9.14	9.26
7276	NYSE	PCF	Thu, Apr 15, 2021	9.13	9.29	9.12	9.19
7275	NYSE	PCF	Wed, Apr 14, 2021	9.06	9.13	9.06	9.13
7274	NYSE	PCF	Tue, Apr 13, 2021	9.01	9.07	9.01	9.05
7273	NYSE	PCF	Mon, Apr 12, 2021	8.91	9.09	8.91	9.03
7272	NYSE	PCF	Fri, Apr 9, 2021	8.91	9.00	8.91	8.93
7271	NYSE	PCF	Thu, Apr 8, 2021	8.89	8.93	8.89	8.90
7270	NYSE	PCF	Wed, Apr 7, 2021	8.86	8.91	8.86	8.89
7269	NYSE	PCF	Tue, Apr 6, 2021	8.85	8.88	8.84	8.86
7268	NYSE	PCF	Mon, Apr 5, 2021	8.79	8.87	8.75	8.83
7267	NYSE	PCF	Thu, Apr 1, 2021	8.74	8.79	8.74	8.79
7266	NYSE	PCF	Wed, Mar 31, 2021	8.72	8.78	8.66	8.74
7265	NYSE	PCF	Tue, Mar 30, 2021	8.71	8.77	8.70	8.72
7264	NYSE	PCF	Mon, Mar 29, 2021	8.66	8.71	8.66	8.71
7263	NYSE	PCF	Fri, Mar 26, 2021	8.62	8.72	8.62	8.64
7262	NYSE	PCF	Thu, Mar 25, 2021	8.62	8.65	8.58	8.59
7261	NYSE	PCF	Wed, Mar 24, 2021	8.59	8.60	8.55	8.59
7260	NYSE	PCF	Tue, Mar 23, 2021	8.51	8.69	8.51	8.57
7259	NYSE	PCF	Mon, Mar 22, 2021	8.55	8.56	8.51	8.52
7258	NYSE	PCF	Fri, Mar 19, 2021	8.53	8.59	8.46	8.50
7257	NYSE	PCF	Thu, Mar 18, 2021	8.65	8.72	8.63	8.55
7256	NYSE	PCF	Wed, Mar 17, 2021	8.73	8.73	8.64	8.65
7255	NYSE	PCF	Tue, Mar 16, 2021	8.70	8.73	8.67	8.72
7254	NYSE	PCF	Mon, Mar 15, 2021	8.67	8.73	8.65	8.73
7253	NYSE	PCF	Fri, Mar 12, 2021	8.64	8.68	8.59	8.67
7252	NYSE	PCF	Thu, Mar 11, 2021	8.65	8.67	8.60	8.63
7251	NYSE	PCF	Wed, Mar 10, 2021	8.55	8.60	8.55	8.60
7250	NYSE	PCF	Tue, Mar 9, 2021	8.45	8.55	8.42	8.50
7249	NYSE	PCF	Mon, Mar 8, 2021	8.43	8.44	8.40	8.42
7248	NYSE	PCF	Fri, Mar 5, 2021	8.36	8.41	8.26	8.37
7247	NYSE	PCF	Thu, Mar 4, 2021	8.42	8.45	8.25	8.32
7246	NYSE	PCF	Wed, Mar 3, 2021	8.51	8.51	8.13	8.38
7245	NYSE	PCF	Tue, Mar 2, 2021	8.49	8.52	8.48	8.50
7244	NYSE	PCF	Mon, Mar 1, 2021	8.34	8.54	8.21	8.53
7243	NYSE	PCF	Fri, Feb 26, 2021	8.29	8.38	8.24	8.34
7242	NYSE	PCF	Thu, Feb 25, 2021	8.38	8.40	8.27	8.30
7241	NYSE	PCF	Wed, Feb 24, 2021	8.40	8.40	8.27	8.38
7240	NYSE	PCF	Tue, Feb 23, 2021	8.36	8.44	8.31	8.40
7239	NYSE	PCF	Mon, Feb 22, 2021	8.46	8.58	8.35	8.42
7238	NYSE	PCF	Fri, Feb 19, 2021	8.54	8.54	8.36	8.47
7237	NYSE	PCF	Thu, Feb 18, 2021	8.59	8.62	8.50	8.54
7236	NYSE	PCF	Wed, Feb 17, 2021	8.56	8.64	8.51	8.60
7235	NYSE	PCF	Tue, Feb 16, 2021	8.63	8.63	8.51	8.54
7234	NYSE	PCF	Fri, Feb 12, 2021	8.69	8.69	8.65	8.59
7233	NYSE	PCF	Thu, Feb 11, 2021	8.64	8.69	8.62	8.69
7232	NYSE	PCF	Wed, Feb 10, 2021	8.57	8.65	8.50	8.63
7231	NYSE	PCF	Tue, Feb 9, 2021	8.55	8.61	8.50	8.55
7230	NYSE	PCF	Mon, Feb 8, 2021	9.10	9.10	8.70	8.75
7229	NYSE	PCF	Fri, Feb 5, 2021	8.84	9.06	8.82	9.05
7228	NYSE	PCF	Thu, Feb 4, 2021	8.90	8.90	8.79	8.84
7227	NYSE	PCF	Wed, Feb 3, 2021	8.86	9.00	8.71	8.79
7226	NYSE	PCF	Tue, Feb 2, 2021	8.69	8.81	8.65	8.79
7225	NYSE	PCF	Mon, Feb 1, 2021	8.67	8.70	8.59	8.62
7224	NYSE	PCF	Fri, Jan 29, 2021	8.64	8.65	8.58	8.58
7223	NYSE	PCF	Thu, Jan 28, 2021	8.68	8.68	8.50	8.57
7222	NYSE	PCF	Wed, Jan 27, 2021	8.57	8.65	8.51	8.56
7221	NYSE	PCF	Tue, Jan 26, 2021	8.51	8.68	8.51	8.65
7220	NYSE	PCF	Mon, Jan 25, 2021	8.48	8.55	8.46	8.50
7219	NYSE	PCF	Fri, Jan 22, 2021	8.62	8.62	8.38	8.48
7218	NYSE	PCF	Thu, Jan 21, 2021	8.74	8.74	8.55	8.58
7217	NYSE	PCF	Wed, Jan 20, 2021	8.72	8.75	8.62	8.71
7216	NYSE	PCF	Tue, Jan 19, 2021	8.81	8.81	8.70	8.72
7215	NYSE	PCF	Fri, Jan 15, 2021	8.84	8.84	8.76	8.75
7214	NYSE	PCF	Thu, Jan 14, 2021	8.80	8.86	8.75	8.84
7213	NYSE	PCF	Wed, Jan 13, 2021	8.68	8.79	8.62	8.74
7212	NYSE	PCF	Tue, Jan 12, 2021	8.64	8.71	8.61	8.68
7211	NYSE	PCF	Mon, Jan 11, 2021	8.65	8.68	8.57	8.65
7210	NYSE	PCF	Fri, Jan 8, 2021	8.66	8.70	8.60	8.65
7209	NYSE	PCF	Thu, Jan 7, 2021	8.62	8.69	8.61	8.64
7208	NYSE	PCF	Wed, Jan 6, 2021	8.58	8.64	8.45	8.55
7207	NYSE	PCF	Tue, Jan 5, 2021	8.73	8.73	8.53	8.58
7206	NYSE	PCF	Mon, Jan 4, 2021	8.56	8.70	8.56	8.65
7205	NYSE	PCF	Thu, Dec 31, 2020	8.63	8.66	8.55	8.59
7204	NYSE	PCF	Wed, Dec 30, 2020	8.50	8.60	8.50	8.55
7203	NYSE	PCF	Tue, Dec 29, 2020	8.48	8.53	8.42	8.46
7202	NYSE	PCF	Mon, Dec 28, 2020	8.50	8.52	8.43	8.44
7201	NYSE	PCF	Thu, Dec 24, 2020	8.48	8.58	8.45	8.53
7200	NYSE	PCF	Wed, Dec 23, 2020	8.53	8.56	8.44	8.53
7199	NYSE	PCF	Tue, Dec 22, 2020	8.37	8.56	8.17	8.53
7198	NYSE	PCF	Mon, Dec 21, 2020	9.05	9.05	8.75	8.80
7197	NYSE	PCF	Fri, Dec 18, 2020	9.00	9.06	8.83	8.99
7196	NYSE	PCF	Thu, Dec 17, 2020	8.89	8.99	8.89	8.91
7195	NYSE	PCF	Wed, Dec 16, 2020	8.83	8.90	8.77	8.85
7194	NYSE	PCF	Tue, Dec 15, 2020	8.75	8.80	8.65	8.80
7193	NYSE	PCF	Mon, Dec 14, 2020	8.68	8.75	8.64	8.70
7192	NYSE	PCF	Fri, Dec 11, 2020	8.54	8.69	8.50	8.64
7191	NYSE	PCF	Thu, Dec 10, 2020	8.60	8.64	8.57	8.59
7190	NYSE	PCF	Wed, Dec 9, 2020	8.60	8.67	8.35	8.62
7189	NYSE	PCF	Tue, Dec 8, 2020	8.55	8.69	8.53	8.68
7188	NYSE	PCF	Mon, Dec 7, 2020	8.66	8.67	8.49	8.52
7187	NYSE	PCF	Fri, Dec 4, 2020	8.50	8.65	8.48	8.62
7186	NYSE	PCF	Thu, Dec 3, 2020	8.42	8.50	8.38	8.48
7185	NYSE	PCF	Wed, Dec 2, 2020	8.39	8.41	8.30	8.38
7184	NYSE	PCF	Tue, Dec 1, 2020	8.31	8.42	8.30	8.35
7183	NYSE	PCF	Mon, Nov 30, 2020	8.19	8.25	8.13	8.25
7182	NYSE	PCF	Fri, Nov 27, 2020	8.18	8.18	8.11	8.13
7181	NYSE	PCF	Wed, Nov 25, 2020	8.21	8.21	8.11	8.13
7180	NYSE	PCF	Tue, Nov 24, 2020	8.22	8.30	8.10	8.17
7179	NYSE	PCF	Mon, Nov 23, 2020	8.16	8.24	8.09	8.21
7178	NYSE	PCF	Fri, Nov 20, 2020	7.86	8.15	7.86	8.10
7177	NYSE	PCF	Thu, Nov 19, 2020	7.70	7.91	7.70	7.90
7176	NYSE	PCF	Wed, Nov 18, 2020	7.63	7.80	7.63	7.74
7175	NYSE	PCF	Tue, Nov 17, 2020	7.64	7.71	7.58	7.68
7174	NYSE	PCF	Mon, Nov 16, 2020	7.66	7.77	7.63	7.69
7173	NYSE	PCF	Fri, Nov 13, 2020	7.68	7.76	7.68	7.66
7172	NYSE	PCF	Thu, Nov 12, 2020	7.72	7.76	7.63	7.64
7171	NYSE	PCF	Wed, Nov 11, 2020	7.76	7.81	7.69	7.78
7170	NYSE	PCF	Tue, Nov 10, 2020	7.61	7.71	7.54	7.69
7169	NYSE	PCF	Mon, Nov 9, 2020	7.41	7.75	7.41	7.63
7168	NYSE	PCF	Fri, Nov 6, 2020	7.68	7.72	7.68	7.70
7167	NYSE	PCF	Thu, Nov 5, 2020	7.71	7.75	7.68	7.68
7166	NYSE	PCF	Wed, Nov 4, 2020	7.53	7.70	7.53	7.65
7165	NYSE	PCF	Tue, Nov 3, 2020	7.48	7.55	7.39	7.48
7164	NYSE	PCF	Mon, Nov 2, 2020	7.32	7.59	7.26	7.46
7163	NYSE	PCF	Fri, Oct 30, 2020	7.32	7.40	7.17	7.27
7162	NYSE	PCF	Thu, Oct 29, 2020	7.58	7.58	7.40	7.40
7161	NYSE	PCF	Wed, Oct 28, 2020	7.62	7.62	7.23	7.50
7160	NYSE	PCF	Tue, Oct 27, 2020	7.70	7.87	7.70	7.77
7159	NYSE	PCF	Mon, Oct 26, 2020	8.02	8.05	7.56	7.74
7158	NYSE	PCF	Fri, Oct 23, 2020	8.11	8.11	8.09	8.09
7157	NYSE	PCF	Thu, Oct 22, 2020	8.06	8.09	8.05	8.09
7156	NYSE	PCF	Wed, Oct 21, 2020	8.14	8.15	8.06	8.06
7155	NYSE	PCF	Tue, Oct 20, 2020	8.17	8.17	8.07	8.09
7154	NYSE	PCF	Mon, Oct 19, 2020	8.15	8.21	8.06	8.07
7153	NYSE	PCF	Fri, Oct 16, 2020	8.15	8.21	8.15	8.16
7152	NYSE	PCF	Thu, Oct 15, 2020	8.23	8.26	8.16	8.16
7151	NYSE	PCF	Wed, Oct 14, 2020	8.40	8.42	8.36	8.32
7150	NYSE	PCF	Tue, Oct 13, 2020	8.42	8.46	8.34	8.34
7149	NYSE	PCF	Mon, Oct 12, 2020	8.35	8.50	8.35	8.37
7148	NYSE	PCF	Fri, Oct 9, 2020	8.31	8.36	8.31	8.35
7147	NYSE	PCF	Thu, Oct 8, 2020	8.32	8.33	8.30	8.33
7146	NYSE	PCF	Wed, Oct 7, 2020	8.28	8.30	8.28	8.29
7145	NYSE	PCF	Tue, Oct 6, 2020	8.30	8.32	8.24	8.24
7144	NYSE	PCF	Mon, Oct 5, 2020	8.21	8.23	8.19	8.23
7143	NYSE	PCF	Fri, Oct 2, 2020	8.18	8.28	8.11	8.21
7142	NYSE	PCF	Thu, Oct 1, 2020	8.32	8.32	8.30	8.32
7141	NYSE	PCF	Wed, Sep 30, 2020	8.42	8.42	8.29	8.33
7140	NYSE	PCF	Tue, Sep 29, 2020	8.33	8.35	8.31	8.33
7139	NYSE	PCF	Mon, Sep 28, 2020	8.32	8.42	8.30	8.34
7138	NYSE	PCF	Fri, Sep 25, 2020	8.12	8.32	8.12	8.18
7137	NYSE	PCF	Thu, Sep 24, 2020	8.10	8.30	8.10	8.16
7136	NYSE	PCF	Wed, Sep 23, 2020	8.31	8.35	8.17	8.20
7135	NYSE	PCF	Tue, Sep 22, 2020	8.44	8.48	8.28	8.32
7134	NYSE	PCF	Mon, Sep 21, 2020	8.48	8.56	8.23	8.39
7133	NYSE	PCF	Fri, Sep 18, 2020	8.54	8.56	8.45	8.48
7132	NYSE	PCF	Thu, Sep 17, 2020	8.47	8.95	8.46	8.54
7131	NYSE	PCF	Wed, Sep 16, 2020	8.46	8.47	8.44	8.45
7130	NYSE	PCF	Tue, Sep 15, 2020	8.45	8.54	8.45	8.46
7129	NYSE	PCF	Mon, Sep 14, 2020	8.36	8.45	8.29	8.45
7128	NYSE	PCF	Fri, Sep 11, 2020	8.23	8.26	8.21	8.26
7127	NYSE	PCF	Thu, Sep 10, 2020	8.20	8.43	8.19	8.25
7126	NYSE	PCF	Wed, Sep 9, 2020	8.14	8.20	8.11	8.20
7125	NYSE	PCF	Tue, Sep 8, 2020	8.12	8.14	8.02	8.07
7124	NYSE	PCF	Fri, Sep 4, 2020	8.08	8.09	7.98	8.09
7123	NYSE	PCF	Thu, Sep 3, 2020	8.15	8.18	7.95	8.05
7122	NYSE	PCF	Wed, Sep 2, 2020	8.20	8.21	8.13	8.15
7121	NYSE	PCF	Tue, Sep 1, 2020	8.15	8.50	8.05	8.15
7120	NYSE	PCF	Mon, Aug 31, 2020	8.10	8.10	8.07	8.10
7119	NYSE	PCF	Fri, Aug 28, 2020	8.10	8.10	8.06	8.10
7118	NYSE	PCF	Thu, Aug 27, 2020	8.14	8.17	8.09	8.10
7117	NYSE	PCF	Wed, Aug 26, 2020	8.03	8.10	8.03	8.10
7116	NYSE	PCF	Tue, Aug 25, 2020	8.13	8.14	8.05	8.06
7115	NYSE	PCF	Mon, Aug 24, 2020	8.10	8.10	8.07	8.10
7114	NYSE	PCF	Fri, Aug 21, 2020	8.01	8.09	8.00	8.02
7113	NYSE	PCF	Thu, Aug 20, 2020	8.08	8.30	8.08	8.13
7112	NYSE	PCF	Wed, Aug 19, 2020	8.12	8.17	8.06	8.14
7111	NYSE	PCF	Tue, Aug 18, 2020	8.17	8.28	8.03	8.06
7110	NYSE	PCF	Mon, Aug 17, 2020	8.10	8.19	8.08	8.09
7109	NYSE	PCF	Fri, Aug 14, 2020	8.04	8.10	8.04	8.08
7108	NYSE	PCF	Thu, Aug 13, 2020	8.12	8.12	8.02	8.02
7107	NYSE	PCF	Wed, Aug 12, 2020	8.15	8.23	8.13	8.08
7106	NYSE	PCF	Tue, Aug 11, 2020	8.04	8.15	8.00	8.08
7105	NYSE	PCF	Mon, Aug 10, 2020	7.97	8.05	7.96	8.04
7104	NYSE	PCF	Fri, Aug 7, 2020	7.98	8.10	7.93	8.01
7103	NYSE	PCF	Thu, Aug 6, 2020	8.02	8.02	7.93	7.93
7102	NYSE	PCF	Wed, Aug 5, 2020	7.88	8.01	7.82	7.98
7101	NYSE	PCF	Tue, Aug 4, 2020	7.85	7.89	7.82	7.83
7100	NYSE	PCF	Mon, Aug 3, 2020	7.90	7.98	7.84	7.84
7099	NYSE	PCF	Fri, Jul 31, 2020	7.97	7.97	7.82	7.83
7098	NYSE	PCF	Thu, Jul 30, 2020	7.99	8.00	7.81	7.86
7097	NYSE	PCF	Wed, Jul 29, 2020	7.92	7.95	7.90	7.94
7096	NYSE	PCF	Tue, Jul 28, 2020	7.97	7.97	7.87	7.93
7095	NYSE	PCF	Mon, Jul 27, 2020	7.91	7.98	7.87	7.87
7094	NYSE	PCF	Fri, Jul 24, 2020	7.85	7.99	7.85	7.99
7093	NYSE	PCF	Thu, Jul 23, 2020	7.99	7.99	7.87	7.95
7092	NYSE	PCF	Wed, Jul 22, 2020	7.94	7.94	7.85	7.94
7091	NYSE	PCF	Tue, Jul 21, 2020	7.86	7.94	7.83	7.91
7090	NYSE	PCF	Mon, Jul 20, 2020	7.86	7.93	7.83	7.88
7089	NYSE	PCF	Fri, Jul 17, 2020	7.86	7.91	7.84	7.90
7088	NYSE	PCF	Thu, Jul 16, 2020	7.89	7.89	7.78	7.78
7087	NYSE	PCF	Wed, Jul 15, 2020	7.98	8.10	7.88	7.91
7086	NYSE	PCF	Tue, Jul 14, 2020	7.88	7.97	7.88	7.95
7085	NYSE	PCF	Mon, Jul 13, 2020	7.98	8.06	7.87	7.94
7084	NYSE	PCF	Fri, Jul 10, 2020	7.96	7.96	7.84	7.89
7083	NYSE	PCF	Thu, Jul 9, 2020	7.86	7.92	7.85	7.87
7082	NYSE	PCF	Wed, Jul 8, 2020	7.97	8.00	7.80	7.92
7081	NYSE	PCF	Tue, Jul 7, 2020	7.80	8.09	7.77	7.90
7080	NYSE	PCF	Mon, Jul 6, 2020	7.80	7.80	7.73	7.76
7079	NYSE	PCF	Thu, Jul 2, 2020	7.78	7.87	7.69	7.73
7078	NYSE	PCF	Wed, Jul 1, 2020	7.65	7.77	7.55	7.76
7077	NYSE	PCF	Tue, Jun 30, 2020	7.50	7.72	7.47	7.63
7076	NYSE	PCF	Mon, Jun 29, 2020	7.64	7.74	7.49	7.50
7075	NYSE	PCF	Fri, Jun 26, 2020	7.48	7.58	7.41	7.54
7074	NYSE	PCF	Thu, Jun 25, 2020	7.41	7.53	7.41	7.44
7073	NYSE	PCF	Wed, Jun 24, 2020	7.67	7.77	7.45	7.45
7072	NYSE	PCF	Tue, Jun 23, 2020	7.79	7.79	7.67	7.67
7071	NYSE	PCF	Mon, Jun 22, 2020	7.57	7.72	7.57	7.67
7070	NYSE	PCF	Fri, Jun 19, 2020	7.76	7.82	7.65	7.65
7069	NYSE	PCF	Thu, Jun 18, 2020	7.80	7.80	7.62	7.69
7068	NYSE	PCF	Wed, Jun 17, 2020	7.83	7.89	7.78	7.76
7067	NYSE	PCF	Tue, Jun 16, 2020	7.89	7.97	7.75	7.77
7066	NYSE	PCF	Mon, Jun 15, 2020	7.60	7.75	7.60	7.75
7065	NYSE	PCF	Fri, Jun 12, 2020	7.77	7.90	7.62	7.67
7064	NYSE	PCF	Thu, Jun 11, 2020	7.75	7.89	7.56	7.67
7063	NYSE	PCF	Wed, Jun 10, 2020	7.92	7.93	7.75	7.80
7062	NYSE	PCF	Tue, Jun 9, 2020	7.84	8.00	7.80	7.83
7061	NYSE	PCF	Mon, Jun 8, 2020	7.78	7.95	7.72	7.89
7060	NYSE	PCF	Fri, Jun 5, 2020	7.75	7.87	7.73	7.81
7059	NYSE	PCF	Thu, Jun 4, 2020	7.69	7.74	7.60	7.68
7058	NYSE	PCF	Wed, Jun 3, 2020	7.79	7.79	7.71	7.76
7057	NYSE	PCF	Tue, Jun 2, 2020	7.56	7.69	7.48	7.63
7056	NYSE	PCF	Mon, Jun 1, 2020	7.46	7.64	7.45	7.57
7055	NYSE	PCF	Fri, May 29, 2020	7.41	7.53	7.41	7.53
7054	NYSE	PCF	Thu, May 28, 2020	7.29	7.41	7.28	7.41
7053	NYSE	PCF	Wed, May 27, 2020	7.25	7.40	6.94	7.22
7052	NYSE	PCF	Tue, May 26, 2020	7.24	7.35	7.15	7.15
7051	NYSE	PCF	Fri, May 22, 2020	7.10	7.18	7.10	7.12
7050	NYSE	PCF	Thu, May 21, 2020	7.10	7.26	6.90	7.17
7049	NYSE	PCF	Wed, May 20, 2020	7.01	7.19	7.00	7.12
7048	NYSE	PCF	Tue, May 19, 2020	7.03	7.03	6.91	7.00
7047	NYSE	PCF	Mon, May 18, 2020	6.92	7.29	6.91	7.03
7046	NYSE	PCF	Fri, May 15, 2020	6.86	6.93	6.78	6.92
7045	NYSE	PCF	Thu, May 14, 2020	6.98	6.98	6.82	6.90
7044	NYSE	PCF	Wed, May 13, 2020	7.21	7.26	7.08	7.02
7043	NYSE	PCF	Tue, May 12, 2020	7.24	7.29	7.24	7.26
7042	NYSE	PCF	Mon, May 11, 2020	7.40	7.41	7.16	7.27
7041	NYSE	PCF	Fri, May 8, 2020	7.31	7.32	7.24	7.31
7040	NYSE	PCF	Thu, May 7, 2020	7.54	7.54	7.20	7.20
7039	NYSE	PCF	Wed, May 6, 2020	7.50	7.50	7.14	7.24
7038	NYSE	PCF	Tue, May 5, 2020	7.60	7.60	7.32	7.38
7037	NYSE	PCF	Mon, May 4, 2020	7.17	7.47	7.17	7.21
7036	NYSE	PCF	Fri, May 1, 2020	7.32	7.47	7.31	7.31
7035	NYSE	PCF	Thu, Apr 30, 2020	7.72	7.94	7.49	7.49
7034	NYSE	PCF	Wed, Apr 29, 2020	7.46	7.67	7.45	7.55
7033	NYSE	PCF	Tue, Apr 28, 2020	7.69	7.80	7.47	7.52
7032	NYSE	PCF	Mon, Apr 27, 2020	7.47	7.63	7.47	7.61
7031	NYSE	PCF	Fri, Apr 24, 2020	7.46	7.76	7.46	7.62
7030	NYSE	PCF	Thu, Apr 23, 2020	7.50	7.63	7.49	7.53
7029	NYSE	PCF	Wed, Apr 22, 2020	7.41	7.58	7.30	7.55
7028	NYSE	PCF	Tue, Apr 21, 2020	6.98	7.26	6.98	7.25
7027	NYSE	PCF	Mon, Apr 20, 2020	7.56	7.57	7.12	7.27
7026	NYSE	PCF	Fri, Apr 17, 2020	7.70	7.70	7.46	7.60
7025	NYSE	PCF	Thu, Apr 16, 2020	7.39	7.75	7.24	7.60
7024	NYSE	PCF	Wed, Apr 15, 2020	7.41	7.66	7.11	7.52
7023	NYSE	PCF	Tue, Apr 14, 2020	7.35	7.40	7.27	7.34
7022	NYSE	PCF	Mon, Apr 13, 2020	7.15	7.16	7.00	7.14
7021	NYSE	PCF	Thu, Apr 9, 2020	7.15	7.60	7.15	7.22
7020	NYSE	PCF	Wed, Apr 8, 2020	6.78	6.85	6.65	6.82
7019	NYSE	PCF	Tue, Apr 7, 2020	6.64	6.71	6.55	6.55
7018	NYSE	PCF	Mon, Apr 6, 2020	6.07	6.35	6.07	6.34
7017	NYSE	PCF	Fri, Apr 3, 2020	6.10	6.11	5.84	5.91
7016	NYSE	PCF	Thu, Apr 2, 2020	6.10	6.35	6.10	6.13
7015	NYSE	PCF	Wed, Apr 1, 2020	6.36	6.39	6.06	6.19
7014	NYSE	PCF	Tue, Mar 31, 2020	6.75	6.75	6.46	6.53
7013	NYSE	PCF	Mon, Mar 30, 2020	6.47	6.60	6.26	6.56
7012	NYSE	PCF	Fri, Mar 27, 2020	6.53	6.68	6.37	6.61
7011	NYSE	PCF	Thu, Mar 26, 2020	6.55	6.79	6.52	6.71
7010	NYSE	PCF	Wed, Mar 25, 2020	5.61	6.32	5.44	6.32
7009	NYSE	PCF	Tue, Mar 24, 2020	5.50	5.87	5.48	5.76
7008	NYSE	PCF	Mon, Mar 23, 2020	5.58	5.62	5.14	5.21
7007	NYSE	PCF	Fri, Mar 20, 2020	5.12	5.71	5.12	5.38
7006	NYSE	PCF	Thu, Mar 19, 2020	5.50	5.67	4.70	5.17
7005	NYSE	PCF	Wed, Mar 18, 2020	6.30	6.40	5.57	5.59
7004	NYSE	PCF	Tue, Mar 17, 2020	7.07	7.07	6.56	6.74
7003	NYSE	PCF	Mon, Mar 16, 2020	7.36	7.36	6.66	7.26
7002	NYSE	PCF	Fri, Mar 13, 2020	7.52	7.95	7.43	7.87
7001	NYSE	PCF	Thu, Mar 12, 2020	7.00	7.50	6.96	7.39
7000	NYSE	PCF	Wed, Mar 11, 2020	8.10	8.10	7.93	7.96
6999	NYSE	PCF	Tue, Mar 10, 2020	8.15	8.29	7.82	8.10
6998	NYSE	PCF	Mon, Mar 9, 2020	8.07	8.20	7.04	8.13
6997	NYSE	PCF	Fri, Mar 6, 2020	8.67	8.67	8.46	8.62
6996	NYSE	PCF	Thu, Mar 5, 2020	8.79	8.81	8.69	8.75
6995	NYSE	PCF	Wed, Mar 4, 2020	8.94	8.94	8.85	8.90
6994	NYSE	PCF	Tue, Mar 3, 2020	9.06	9.07	8.85	8.91
6993	NYSE	PCF	Mon, Mar 2, 2020	8.75	8.97	8.74	8.97
6992	NYSE	PCF	Fri, Feb 28, 2020	9.06	9.06	8.71	8.74
6991	NYSE	PCF	Thu, Feb 27, 2020	9.38	9.38	9.06	9.10
6990	NYSE	PCF	Wed, Feb 26, 2020	9.06	9.53	9.06	9.50
6989	NYSE	PCF	Tue, Feb 25, 2020	9.46	9.46	9.12	9.12
6988	NYSE	PCF	Mon, Feb 24, 2020	9.45	9.61	9.39	9.46
6987	NYSE	PCF	Fri, Feb 21, 2020	9.57	9.57	9.47	9.48
6986	NYSE	PCF	Thu, Feb 20, 2020	9.39	9.55	9.39	9.52
6985	NYSE	PCF	Wed, Feb 19, 2020	9.43	9.46	9.41	9.41
6984	NYSE	PCF	Tue, Feb 18, 2020	9.44	9.47	9.44	9.47
6983	NYSE	PCF	Fri, Feb 14, 2020	9.44	9.52	9.42	9.45
6982	NYSE	PCF	Thu, Feb 13, 2020	9.48	9.53	9.46	9.42
6981	NYSE	PCF	Wed, Feb 12, 2020	9.46	9.51	9.46	9.50
6980	NYSE	PCF	Tue, Feb 11, 2020	9.42	9.54	9.42	9.48
6979	NYSE	PCF	Mon, Feb 10, 2020	9.48	9.48	9.42	9.45
6978	NYSE	PCF	Fri, Feb 7, 2020	9.41	9.48	9.41	9.43
6977	NYSE	PCF	Thu, Feb 6, 2020	9.47	9.48	9.44	9.44
6976	NYSE	PCF	Wed, Feb 5, 2020	9.48	9.48	9.46	9.47
6975	NYSE	PCF	Tue, Feb 4, 2020	9.43	9.53	9.43	9.48
6974	NYSE	PCF	Mon, Feb 3, 2020	9.49	9.49	9.42	9.43
6973	NYSE	PCF	Fri, Jan 31, 2020	9.44	9.44	9.39	9.43
6972	NYSE	PCF	Thu, Jan 30, 2020	9.30	9.45	9.30	9.41
6971	NYSE	PCF	Wed, Jan 29, 2020	9.47	9.49	9.34	9.34
6970	NYSE	PCF	Tue, Jan 28, 2020	9.36	9.48	9.36	9.40
6969	NYSE	PCF	Mon, Jan 27, 2020	9.43	9.43	9.35	9.37
6968	NYSE	PCF	Fri, Jan 24, 2020	9.44	9.49	9.36	9.43
6967	NYSE	PCF	Thu, Jan 23, 2020	9.32	9.43	9.32	9.42
6966	NYSE	PCF	Wed, Jan 22, 2020	9.30	9.40	9.30	9.36
6965	NYSE	PCF	Tue, Jan 21, 2020	9.35	9.36	9.31	9.33
6964	NYSE	PCF	Fri, Jan 17, 2020	9.39	9.39	9.36	9.36
6963	NYSE	PCF	Thu, Jan 16, 2020	9.37	9.45	9.33	9.36
6962	NYSE	PCF	Wed, Jan 15, 2020	9.37	9.43	9.35	9.33
6961	NYSE	PCF	Tue, Jan 14, 2020	9.20	9.37	9.15	9.35
6960	NYSE	PCF	Mon, Jan 13, 2020	9.19	9.34	9.07	9.30
6959	NYSE	PCF	Fri, Jan 10, 2020	9.09	9.14	9.02	9.11
6958	NYSE	PCF	Thu, Jan 9, 2020	9.17	9.17	9.04	9.13
6957	NYSE	PCF	Wed, Jan 8, 2020	9.10	9.12	9.00	9.12
6956	NYSE	PCF	Tue, Jan 7, 2020	9.04	9.09	8.98	9.07
6955	NYSE	PCF	Mon, Jan 6, 2020	8.95	9.01	8.95	8.98
6954	NYSE	PCF	Fri, Jan 3, 2020	9.02	9.04	8.93	8.97
6953	NYSE	PCF	Thu, Jan 2, 2020	8.92	9.02	8.92	8.98
6952	NYSE	PCF	Tue, Dec 31, 2019	8.99	8.99	8.88	8.96
6951	NYSE	PCF	Mon, Dec 30, 2019	9.01	9.01	8.93	8.95
6950	NYSE	PCF	Fri, Dec 27, 2019	8.95	9.02	8.90	9.02
6949	NYSE	PCF	Thu, Dec 26, 2019	8.95	8.97	8.93	8.97
6948	NYSE	PCF	Tue, Dec 24, 2019	9.00	9.00	8.92	8.93
6947	NYSE	PCF	Mon, Dec 23, 2019	8.95	8.96	8.92	8.95
6946	NYSE	PCF	Fri, Dec 20, 2019	8.85	8.93	8.83	8.92
6945	NYSE	PCF	Thu, Dec 19, 2019	8.92	8.96	8.90	8.91
6944	NYSE	PCF	Wed, Dec 18, 2019	8.64	8.91	8.62	8.90
6943	NYSE	PCF	Tue, Dec 17, 2019	8.63	8.74	8.63	8.59
6942	NYSE	PCF	Mon, Dec 16, 2019	8.55	8.71	8.55	8.65
6941	NYSE	PCF	Fri, Dec 13, 2019	8.51	8.56	8.51	8.51
6940	NYSE	PCF	Thu, Dec 12, 2019	8.56	8.60	8.51	8.53
6939	NYSE	PCF	Wed, Dec 11, 2019	8.66	8.67	8.55	8.57
6938	NYSE	PCF	Tue, Dec 10, 2019	8.53	8.67	8.53	8.58
6937	NYSE	PCF	Mon, Dec 9, 2019	8.52	8.65	8.48	8.54
6936	NYSE	PCF	Fri, Dec 6, 2019	8.58	8.58	8.54	8.54
6935	NYSE	PCF	Thu, Dec 5, 2019	8.52	8.56	8.51	8.52
6934	NYSE	PCF	Wed, Dec 4, 2019	8.49	8.55	8.49	8.54
6933	NYSE	PCF	Tue, Dec 3, 2019	8.45	8.53	8.45	8.51
6932	NYSE	PCF	Mon, Dec 2, 2019	8.56	8.58	8.51	8.52
6931	NYSE	PCF	Fri, Nov 29, 2019	8.57	8.57	8.52	8.52
6930	NYSE	PCF	Wed, Nov 27, 2019	8.60	8.60	8.48	8.55
6929	NYSE	PCF	Tue, Nov 26, 2019	8.52	8.56	8.51	8.56
6928	NYSE	PCF	Mon, Nov 25, 2019	8.56	8.56	8.52	8.53
6927	NYSE	PCF	Fri, Nov 22, 2019	8.51	8.57	8.51	8.52
6926	NYSE	PCF	Thu, Nov 21, 2019	8.53	8.55	8.53	8.54
6925	NYSE	PCF	Wed, Nov 20, 2019	8.51	8.54	8.51	8.53
6924	NYSE	PCF	Tue, Nov 19, 2019	8.60	8.60	8.51	8.52
6923	NYSE	PCF	Mon, Nov 18, 2019	8.60	8.60	8.55	8.58
6922	NYSE	PCF	Fri, Nov 15, 2019	8.59	8.59	8.55	8.56
6921	NYSE	PCF	Thu, Nov 14, 2019	8.53	8.54	8.50	8.52
6920	NYSE	PCF	Wed, Nov 13, 2019	8.58	8.58	8.52	8.48
6919	NYSE	PCF	Tue, Nov 12, 2019	8.58	8.58	8.55	8.55
6918	NYSE	PCF	Mon, Nov 11, 2019	8.60	8.60	8.57	8.58
6917	NYSE	PCF	Fri, Nov 8, 2019	8.60	8.60	8.58	8.59
6916	NYSE	PCF	Thu, Nov 7, 2019	8.62	8.62	8.57	8.57
6915	NYSE	PCF	Wed, Nov 6, 2019	8.64	8.64	8.57	8.58
6914	NYSE	PCF	Tue, Nov 5, 2019	8.66	8.66	8.57	8.60
6913	NYSE	PCF	Mon, Nov 4, 2019	8.59	8.62	8.51	8.62
6912	NYSE	PCF	Fri, Nov 1, 2019	8.61	8.64	8.57	8.62
6911	NYSE	PCF	Thu, Oct 31, 2019	8.65	8.65	8.59	8.59
6910	NYSE	PCF	Wed, Oct 30, 2019	8.60	8.62	8.55	8.61
6909	NYSE	PCF	Tue, Oct 29, 2019	8.66	8.66	8.57	8.59
6908	NYSE	PCF	Mon, Oct 28, 2019	8.51	8.61	8.51	8.57
6907	NYSE	PCF	Fri, Oct 25, 2019	8.47	8.51	8.47	8.51
6906	NYSE	PCF	Thu, Oct 24, 2019	8.53	8.53	8.49	8.51
6905	NYSE	PCF	Wed, Oct 23, 2019	8.48	8.51	8.47	8.51
6904	NYSE	PCF	Tue, Oct 22, 2019	8.48	8.51	8.48	8.51
6903	NYSE	PCF	Mon, Oct 21, 2019	8.46	8.50	8.46	8.50
6902	NYSE	PCF	Fri, Oct 18, 2019	8.47	8.50	8.47	8.50
6901	NYSE	PCF	Thu, Oct 17, 2019	8.47	8.50	8.47	8.50
6900	NYSE	PCF	Wed, Oct 16, 2019	8.52	8.52	8.46	8.49
6899	NYSE	PCF	Tue, Oct 15, 2019	8.46	8.49	8.46	8.49
6898	NYSE	PCF	Mon, Oct 14, 2019	8.53	8.54	8.45	8.49
6897	NYSE	PCF	Fri, Oct 11, 2019	8.55	8.55	8.52	8.53
6896	NYSE	PCF	Thu, Oct 10, 2019	8.54	8.54	8.49	8.49
6895	NYSE	PCF	Wed, Oct 9, 2019	8.54	8.54	8.46	8.49
6894	NYSE	PCF	Tue, Oct 8, 2019	8.49	8.49	8.44	8.47
6893	NYSE	PCF	Mon, Oct 7, 2019	8.52	8.52	8.48	8.49
6892	NYSE	PCF	Fri, Oct 4, 2019	8.55	8.55	8.46	8.50
6891	NYSE	PCF	Thu, Oct 3, 2019	8.56	8.56	8.51	8.55
6890	NYSE	PCF	Wed, Oct 2, 2019	8.45	8.52	8.44	8.52
6889	NYSE	PCF	Tue, Oct 1, 2019	8.45	8.52	8.42	8.48
6888	NYSE	PCF	Mon, Sep 30, 2019	8.53	8.53	8.42	8.49
6887	NYSE	PCF	Fri, Sep 27, 2019	8.50	8.50	8.48	8.48
6886	NYSE	PCF	Thu, Sep 26, 2019	8.47	8.56	8.47	8.53
6885	NYSE	PCF	Wed, Sep 25, 2019	8.49	8.50	8.44	8.48
6884	NYSE	PCF	Tue, Sep 24, 2019	8.48	8.52	8.48	8.48
6883	NYSE	PCF	Mon, Sep 23, 2019	8.36	8.49	8.36	8.47
6882	NYSE	PCF	Fri, Sep 20, 2019	8.46	8.48	8.31	8.40
6881	NYSE	PCF	Thu, Sep 19, 2019	8.41	8.46	8.41	8.42
6880	NYSE	PCF	Wed, Sep 18, 2019	8.30	8.59	8.27	8.40
6879	NYSE	PCF	Tue, Sep 17, 2019	8.36	8.41	8.36	8.31
6878	NYSE	PCF	Mon, Sep 16, 2019	8.34	8.40	8.34	8.38
6877	NYSE	PCF	Fri, Sep 13, 2019	8.36	8.40	8.36	8.36
6876	NYSE	PCF	Thu, Sep 12, 2019	8.31	8.38	8.31	8.36
6875	NYSE	PCF	Wed, Sep 11, 2019	8.28	8.36	8.28	8.34
6874	NYSE	PCF	Tue, Sep 10, 2019	8.28	8.30	8.26	8.30
6873	NYSE	PCF	Mon, Sep 9, 2019	8.28	8.31	8.27	8.30
6872	NYSE	PCF	Fri, Sep 6, 2019	8.25	8.29	8.25	8.28
6871	NYSE	PCF	Thu, Sep 5, 2019	8.27	8.30	8.24	8.27
6870	NYSE	PCF	Wed, Sep 4, 2019	8.23	8.27	8.21	8.27
6869	NYSE	PCF	Tue, Sep 3, 2019	8.24	8.29	8.22	8.22
6868	NYSE	PCF	Fri, Aug 30, 2019	8.25	8.28	8.20	8.24
6867	NYSE	PCF	Thu, Aug 29, 2019	8.23	8.28	8.20	8.24
6866	NYSE	PCF	Wed, Aug 28, 2019	8.22	8.27	8.16	8.20
6865	NYSE	PCF	Tue, Aug 27, 2019	8.21	8.25	8.20	8.23
6864	NYSE	PCF	Mon, Aug 26, 2019	8.23	8.26	8.22	8.22
6863	NYSE	PCF	Fri, Aug 23, 2019	8.36	8.36	8.22	8.22
6862	NYSE	PCF	Thu, Aug 22, 2019	8.36	8.39	8.30	8.36
6861	NYSE	PCF	Wed, Aug 21, 2019	8.27	8.35	8.26	8.35
6860	NYSE	PCF	Tue, Aug 20, 2019	8.26	8.30	8.25	8.29
6859	NYSE	PCF	Mon, Aug 19, 2019	8.26	8.31	8.26	8.28
6858	NYSE	PCF	Fri, Aug 16, 2019	8.23	8.29	8.23	8.29
6857	NYSE	PCF	Thu, Aug 15, 2019	8.26	8.29	8.25	8.25
6856	NYSE	PCF	Wed, Aug 14, 2019	8.35	8.38	8.23	8.24
6855	NYSE	PCF	Tue, Aug 13, 2019	8.32	8.40	8.32	8.34
6854	NYSE	PCF	Mon, Aug 12, 2019	8.37	8.41	8.35	8.36
6853	NYSE	PCF	Fri, Aug 9, 2019	8.37	8.42	8.37	8.41
6852	NYSE	PCF	Thu, Aug 8, 2019	8.38	8.49	8.38	8.40
6851	NYSE	PCF	Wed, Aug 7, 2019	8.38	8.44	8.35	8.43
6850	NYSE	PCF	Tue, Aug 6, 2019	8.44	8.44	8.41	8.43
6849	NYSE	PCF	Mon, Aug 5, 2019	8.44	8.52	8.39	8.40
6848	NYSE	PCF	Fri, Aug 2, 2019	8.50	8.53	8.47	8.51
6847	NYSE	PCF	Thu, Aug 1, 2019	8.38	8.50	8.36	8.50
6846	NYSE	PCF	Wed, Jul 31, 2019	8.38	8.43	8.33	8.39
6845	NYSE	PCF	Tue, Jul 30, 2019	8.35	8.41	8.33	8.41
6844	NYSE	PCF	Mon, Jul 29, 2019	8.42	8.44	8.36	8.39
6843	NYSE	PCF	Fri, Jul 26, 2019	8.38	8.42	8.38	8.40
6842	NYSE	PCF	Thu, Jul 25, 2019	8.36	8.41	8.36	8.40
6841	NYSE	PCF	Wed, Jul 24, 2019	8.40	8.41	8.34	8.41
6840	NYSE	PCF	Tue, Jul 23, 2019	8.41	8.44	8.36	8.39
6839	NYSE	PCF	Mon, Jul 22, 2019	8.31	8.48	8.31	8.40
6838	NYSE	PCF	Fri, Jul 19, 2019	8.25	8.28	8.25	8.27
6837	NYSE	PCF	Thu, Jul 18, 2019	8.24	8.27	8.24	8.25
6836	NYSE	PCF	Wed, Jul 17, 2019	8.24	8.25	8.23	8.25
6835	NYSE	PCF	Tue, Jul 16, 2019	8.24	8.26	8.23	8.24
6834	NYSE	PCF	Mon, Jul 15, 2019	8.24	8.26	8.22	8.26
6833	NYSE	PCF	Fri, Jul 12, 2019	8.24	8.27	8.22	8.22
6832	NYSE	PCF	Thu, Jul 11, 2019	8.24	8.29	8.23	8.23
6831	NYSE	PCF	Wed, Jul 10, 2019	8.25	8.27	8.24	8.26
6830	NYSE	PCF	Tue, Jul 9, 2019	8.23	8.24	8.22	8.24
6829	NYSE	PCF	Mon, Jul 8, 2019	8.23	8.25	8.22	8.22
6828	NYSE	PCF	Fri, Jul 5, 2019	8.22	8.24	8.22	8.23
6827	NYSE	PCF	Wed, Jul 3, 2019	8.24	8.26	8.23	8.23
6826	NYSE	PCF	Tue, Jul 2, 2019	8.23	8.27	8.22	8.24
6825	NYSE	PCF	Mon, Jul 1, 2019	8.27	8.29	8.24	8.24
6824	NYSE	PCF	Fri, Jun 28, 2019	8.24	8.31	8.19	8.27
6823	NYSE	PCF	Thu, Jun 27, 2019	8.28	8.29	8.22	8.28
6822	NYSE	PCF	Wed, Jun 26, 2019	8.25	8.29	8.25	8.27
6821	NYSE	PCF	Tue, Jun 25, 2019	8.25	8.28	8.23	8.23
6820	NYSE	PCF	Mon, Jun 24, 2019	8.29	8.31	8.24	8.25
6819	NYSE	PCF	Fri, Jun 21, 2019	8.23	8.27	8.23	8.24
6818	NYSE	PCF	Thu, Jun 20, 2019	8.24	8.28	8.20	8.23
6817	NYSE	PCF	Wed, Jun 19, 2019	8.22	8.26	8.22	8.25
6816	NYSE	PCF	Tue, Jun 18, 2019	8.24	8.29	8.24	8.24
6815	NYSE	PCF	Mon, Jun 17, 2019	8.24	8.29	8.23	8.24
6814	NYSE	PCF	Fri, Jun 14, 2019	8.29	8.29	8.19	8.23
6813	NYSE	PCF	Thu, Jun 13, 2019	8.25	8.31	8.17	8.23
6812	NYSE	PCF	Wed, Jun 12, 2019	8.25	8.29	8.21	8.25
6811	NYSE	PCF	Tue, Jun 11, 2019	8.31	8.36	8.23	8.25
6810	NYSE	PCF	Mon, Jun 10, 2019	8.32	8.35	8.30	8.30
6809	NYSE	PCF	Fri, Jun 7, 2019	8.32	8.35	8.26	8.33
6808	NYSE	PCF	Thu, Jun 6, 2019	8.27	8.33	8.25	8.29
6807	NYSE	PCF	Wed, Jun 5, 2019	8.25	8.32	8.23	8.29
6806	NYSE	PCF	Tue, Jun 4, 2019	8.24	8.31	8.20	8.23
6805	NYSE	PCF	Mon, Jun 3, 2019	8.26	8.26	8.18	8.25
6804	NYSE	PCF	Fri, May 31, 2019	8.25	8.32	8.10	8.24
6803	NYSE	PCF	Thu, May 30, 2019	8.38	8.47	8.19	8.28
6802	NYSE	PCF	Wed, May 29, 2019	8.44	8.47	8.37	8.37
6801	NYSE	PCF	Tue, May 28, 2019	8.54	8.54	8.45	8.46
6800	NYSE	PCF	Fri, May 24, 2019	8.48	8.55	8.48	8.52
6799	NYSE	PCF	Thu, May 23, 2019	8.47	8.49	8.45	8.49
6798	NYSE	PCF	Wed, May 22, 2019	8.46	8.53	8.46	8.46
6797	NYSE	PCF	Tue, May 21, 2019	8.48	8.57	8.48	8.48
6796	NYSE	PCF	Mon, May 20, 2019	8.53	8.55	8.48	8.49
6795	NYSE	PCF	Fri, May 17, 2019	8.51	8.57	8.51	8.51
6794	NYSE	PCF	Thu, May 16, 2019	8.53	8.60	8.47	8.56
6793	NYSE	PCF	Wed, May 15, 2019	8.54	8.58	8.54	8.55
6792	NYSE	PCF	Tue, May 14, 2019	8.52	8.59	8.52	8.52
6791	NYSE	PCF	Mon, May 13, 2019	8.58	8.59	8.54	8.54
6790	NYSE	PCF	Fri, May 10, 2019	8.59	8.65	8.59	8.60
6789	NYSE	PCF	Thu, May 9, 2019	8.68	8.68	8.61	8.62
6788	NYSE	PCF	Wed, May 8, 2019	8.64	8.70	8.64	8.66
6787	NYSE	PCF	Tue, May 7, 2019	8.70	8.70	8.64	8.65
6786	NYSE	PCF	Mon, May 6, 2019	8.72	8.74	8.70	8.70
6785	NYSE	PCF	Fri, May 3, 2019	8.75	8.76	8.72	8.74
6784	NYSE	PCF	Thu, May 2, 2019	8.72	8.77	8.72	8.75
6783	NYSE	PCF	Wed, May 1, 2019	8.72	8.75	8.72	8.75
6782	NYSE	PCF	Tue, Apr 30, 2019	8.72	8.77	8.70	8.77
6781	NYSE	PCF	Mon, Apr 29, 2019	8.73	8.76	8.71	8.72
6780	NYSE	PCF	Fri, Apr 26, 2019	8.67	8.76	8.64	8.73
6779	NYSE	PCF	Thu, Apr 25, 2019	8.73	8.80	8.66	8.73
6778	NYSE	PCF	Wed, Apr 24, 2019	8.78	8.82	8.72	8.77
6777	NYSE	PCF	Tue, Apr 23, 2019	8.82	8.84	8.77	8.81
6776	NYSE	PCF	Mon, Apr 22, 2019	8.81	8.84	8.80	8.82
6775	NYSE	PCF	Thu, Apr 18, 2019	8.83	8.86	8.83	8.83
6774	NYSE	PCF	Wed, Apr 17, 2019	8.86	8.87	8.84	8.85
6773	NYSE	PCF	Tue, Apr 16, 2019	8.87	8.90	8.86	8.87
6772	NYSE	PCF	Mon, Apr 15, 2019	8.87	8.91	8.86	8.86
6771	NYSE	PCF	Fri, Apr 12, 2019	8.94	8.94	8.92	8.92
6770	NYSE	PCF	Thu, Apr 11, 2019	8.96	8.97	8.91	8.91
6769	NYSE	PCF	Wed, Apr 10, 2019	8.95	8.97	8.95	8.97
6768	NYSE	PCF	Tue, Apr 9, 2019	8.96	8.98	8.96	8.97
6767	NYSE	PCF	Mon, Apr 8, 2019	8.97	8.99	8.97	8.98
6766	NYSE	PCF	Fri, Apr 5, 2019	8.98	9.01	8.98	8.99
6765	NYSE	PCF	Thu, Apr 4, 2019	9.00	9.01	8.98	8.98
6764	NYSE	PCF	Wed, Apr 3, 2019	9.00	9.01	9.00	9.00
6763	NYSE	PCF	Tue, Apr 2, 2019	9.02	9.02	9.00	9.02
6762	NYSE	PCF	Mon, Apr 1, 2019	9.03	9.06	9.02	9.04
6761	NYSE	PCF	Fri, Mar 29, 2019	9.01	9.04	9.01	9.04
6760	NYSE	PCF	Thu, Mar 28, 2019	9.03	9.03	9.01	9.01
6759	NYSE	PCF	Wed, Mar 27, 2019	9.00	9.05	9.00	9.04
6758	NYSE	PCF	Tue, Mar 26, 2019	9.07	9.09	9.01	9.01
6757	NYSE	PCF	Mon, Mar 25, 2019	9.05	9.08	9.05	9.07
6756	NYSE	PCF	Fri, Mar 22, 2019	9.15	9.15	9.07	9.07
6755	NYSE	PCF	Thu, Mar 21, 2019	9.15	9.17	9.11	9.16
6754	NYSE	PCF	Wed, Mar 20, 2019	9.10	9.10	9.05	9.07
6753	NYSE	PCF	Tue, Mar 19, 2019	9.13	9.14	9.09	9.09
6752	NYSE	PCF	Mon, Mar 18, 2019	9.06	9.27	9.06	9.14
6751	NYSE	PCF	Fri, Mar 15, 2019	9.13	9.15	9.04	9.06
6750	NYSE	PCF	Thu, Mar 14, 2019	9.14	9.16	9.12	9.12
6749	NYSE	PCF	Wed, Mar 13, 2019	9.15	9.17	9.15	9.15
6748	NYSE	PCF	Tue, Mar 12, 2019	9.15	9.17	9.14	9.15
6747	NYSE	PCF	Mon, Mar 11, 2019	9.13	9.16	9.13	9.16
6746	NYSE	PCF	Fri, Mar 8, 2019	9.10	9.14	9.09	9.14
6745	NYSE	PCF	Thu, Mar 7, 2019	9.07	9.11	9.07	9.08
6744	NYSE	PCF	Wed, Mar 6, 2019	9.11	9.13	9.08	9.11
6743	NYSE	PCF	Tue, Mar 5, 2019	9.10	9.13	9.07	9.12
6742	NYSE	PCF	Mon, Mar 4, 2019	9.07	9.13	9.05	9.13
6741	NYSE	PCF	Fri, Mar 1, 2019	9.10	9.10	9.06	9.07
6740	NYSE	PCF	Thu, Feb 28, 2019	9.10	9.12	9.04	9.10
6739	NYSE	PCF	Wed, Feb 27, 2019	9.13	9.14	9.08	9.10
6738	NYSE	PCF	Tue, Feb 26, 2019	9.14	9.16	9.10	9.14
6737	NYSE	PCF	Mon, Feb 25, 2019	9.14	9.17	9.13	9.15
6736	NYSE	PCF	Fri, Feb 22, 2019	9.17	9.17	9.14	9.16
6735	NYSE	PCF	Thu, Feb 21, 2019	9.14	9.17	9.14	9.17
6734	NYSE	PCF	Wed, Feb 20, 2019	9.14	9.16	9.14	9.15
6733	NYSE	PCF	Tue, Feb 19, 2019	9.12	9.16	9.12	9.16
6732	NYSE	PCF	Fri, Feb 15, 2019	9.11	9.14	9.11	9.12
6731	NYSE	PCF	Thu, Feb 14, 2019	9.12	9.17	9.09	9.17
6730	NYSE	PCF	Wed, Feb 13, 2019	9.14	9.14	9.10	9.14
6729	NYSE	PCF	Tue, Feb 12, 2019	9.13	9.15	9.00	9.15
6728	NYSE	PCF	Mon, Feb 11, 2019	9.15	9.16	9.12	9.12
6727	NYSE	PCF	Fri, Feb 8, 2019	9.10	9.16	9.09	9.16
6726	NYSE	PCF	Thu, Feb 7, 2019	9.02	9.04	9.01	9.03
6725	NYSE	PCF	Wed, Feb 6, 2019	9.00	9.04	9.00	9.03
6724	NYSE	PCF	Tue, Feb 5, 2019	9.04	9.04	9.03	9.04
6723	NYSE	PCF	Mon, Feb 4, 2019	9.03	9.04	9.02	9.04
6722	NYSE	PCF	Fri, Feb 1, 2019	9.02	9.04	9.02	9.04
6721	NYSE	PCF	Thu, Jan 31, 2019	9.01	9.04	9.01	9.03
6720	NYSE	PCF	Wed, Jan 30, 2019	9.00	9.03	9.00	9.01
6719	NYSE	PCF	Tue, Jan 29, 2019	9.00	9.03	8.99	8.99
6718	NYSE	PCF	Mon, Jan 28, 2019	9.00	9.01	9.00	9.00
6717	NYSE	PCF	Fri, Jan 25, 2019	9.03	9.03	9.00	9.01
6716	NYSE	PCF	Thu, Jan 24, 2019	9.03	9.05	9.02	9.02
6715	NYSE	PCF	Wed, Jan 23, 2019	8.93	9.07	8.93	9.03
6714	NYSE	PCF	Tue, Jan 22, 2019	8.91	8.94	8.91	8.93
6713	NYSE	PCF	Fri, Jan 18, 2019	8.91	8.93	8.91	8.92
6712	NYSE	PCF	Thu, Jan 17, 2019	8.91	8.94	8.91	8.91
6711	NYSE	PCF	Wed, Jan 16, 2019	8.91	8.94	8.91	8.92
6710	NYSE	PCF	Tue, Jan 15, 2019	8.93	8.93	8.91	8.92
6709	NYSE	PCF	Mon, Jan 14, 2019	8.91	8.93	8.90	8.91
6708	NYSE	PCF	Fri, Jan 11, 2019	8.91	8.94	8.91	8.94
6707	NYSE	PCF	Thu, Jan 10, 2019	8.92	8.93	8.92	8.93
6706	NYSE	PCF	Wed, Jan 9, 2019	8.92	8.94	8.91	8.93
6705	NYSE	PCF	Tue, Jan 8, 2019	8.93	8.95	8.92	8.92
6704	NYSE	PCF	Mon, Jan 7, 2019	8.92	8.95	8.92	8.93
6703	NYSE	PCF	Fri, Jan 4, 2019	8.92	9.04	8.90	8.90
6702	NYSE	PCF	Thu, Jan 3, 2019	8.91	8.93	8.90	8.90
6701	NYSE	PCF	Wed, Jan 2, 2019	8.90	8.97	8.90	8.94
6700	NYSE	PCF	Mon, Dec 31, 2018	8.98	9.08	8.90	8.90
6699	NYSE	PCF	Fri, Dec 28, 2018	8.90	8.92	8.90	8.92
6698	NYSE	PCF	Thu, Dec 27, 2018	8.91	8.94	8.90	8.91
6697	NYSE	PCF	Wed, Dec 26, 2018	8.97	9.00	8.92	8.92
6696	NYSE	PCF	Mon, Dec 24, 2018	8.94	8.97	8.91	8.97
6695	NYSE	PCF	Fri, Dec 21, 2018	8.90	8.97	8.90	8.92
6694	NYSE	PCF	Thu, Dec 20, 2018	8.93	8.98	8.91	8.91
6693	NYSE	PCF	Wed, Dec 19, 2018	8.98	8.98	8.94	8.95
6692	NYSE	PCF	Tue, Dec 18, 2018	8.99	8.99	8.97	8.97
6691	NYSE	PCF	Mon, Dec 17, 2018	9.42	9.44	9.39	8.99
6690	NYSE	PCF	Fri, Dec 14, 2018	9.38	9.42	9.38	9.40
6689	NYSE	PCF	Thu, Dec 13, 2018	9.39	9.41	9.39	9.40
6688	NYSE	PCF	Wed, Dec 12, 2018	9.40	9.41	9.39	9.39
6687	NYSE	PCF	Tue, Dec 11, 2018	9.40	9.42	9.40	9.40
6686	NYSE	PCF	Mon, Dec 10, 2018	9.43	9.43	9.39	9.41
6685	NYSE	PCF	Fri, Dec 7, 2018	9.38	9.43	9.38	9.42
6684	NYSE	PCF	Thu, Dec 6, 2018	9.38	9.40	9.38	9.38
6683	NYSE	PCF	Tue, Dec 4, 2018	9.39	9.41	9.38	9.38
6682	NYSE	PCF	Mon, Dec 3, 2018	9.43	9.43	9.41	9.42
6681	NYSE	PCF	Fri, Nov 30, 2018	9.39	9.41	9.39	9.39
6680	NYSE	PCF	Thu, Nov 29, 2018	9.39	9.41	9.39	9.39
6679	NYSE	PCF	Wed, Nov 28, 2018	9.39	9.40	9.39	9.39
6678	NYSE	PCF	Tue, Nov 27, 2018	9.38	9.41	9.38	9.40
6677	NYSE	PCF	Mon, Nov 26, 2018	9.41	9.42	9.40	9.41
6676	NYSE	PCF	Fri, Nov 23, 2018	9.40	9.42	9.40	9.41
6675	NYSE	PCF	Wed, Nov 21, 2018	9.40	9.42	9.40	9.41
6674	NYSE	PCF	Tue, Nov 20, 2018	9.40	9.42	9.40	9.41
6673	NYSE	PCF	Mon, Nov 19, 2018	9.41	9.41	9.40	9.40
6672	NYSE	PCF	Fri, Nov 16, 2018	9.40	9.42	9.40	9.41
6671	NYSE	PCF	Thu, Nov 15, 2018	9.40	9.42	9.40	9.41
6670	NYSE	PCF	Wed, Nov 14, 2018	9.40	9.41	9.40	9.40
6669	NYSE	PCF	Tue, Nov 13, 2018	9.40	9.41	9.39	9.40
6668	NYSE	PCF	Mon, Nov 12, 2018	9.40	9.40	9.38	9.38
6667	NYSE	PCF	Fri, Nov 9, 2018	9.38	9.41	9.38	9.40
6666	NYSE	PCF	Thu, Nov 8, 2018	9.40	9.41	9.39	9.41
6665	NYSE	PCF	Wed, Nov 7, 2018	9.38	9.41	9.38	9.40
6664	NYSE	PCF	Tue, Nov 6, 2018	9.37	9.39	9.37	9.37
6663	NYSE	PCF	Mon, Nov 5, 2018	9.38	9.39	9.38	9.38
6662	NYSE	PCF	Fri, Nov 2, 2018	9.38	9.40	9.38	9.39
6661	NYSE	PCF	Thu, Nov 1, 2018	9.42	9.42	9.38	9.39
6660	NYSE	PCF	Wed, Oct 31, 2018	9.44	9.44	9.38	9.38
6659	NYSE	PCF	Tue, Oct 30, 2018	9.37	9.41	9.37	9.41
6658	NYSE	PCF	Mon, Oct 29, 2018	9.41	9.41	9.39	9.41
6657	NYSE	PCF	Fri, Oct 26, 2018	9.39	9.41	9.39	9.41
6656	NYSE	PCF	Thu, Oct 25, 2018	9.37	9.41	9.37	9.40
6655	NYSE	PCF	Wed, Oct 24, 2018	9.41	9.41	9.37	9.38
6654	NYSE	PCF	Tue, Oct 23, 2018	9.39	9.41	9.39	9.41
6653	NYSE	PCF	Mon, Oct 22, 2018	9.41	9.42	9.39	9.41
6652	NYSE	PCF	Fri, Oct 19, 2018	9.40	9.43	9.38	9.41
6651	NYSE	PCF	Thu, Oct 18, 2018	9.40	9.41	9.40	9.41
6650	NYSE	PCF	Wed, Oct 17, 2018	9.40	9.40	9.38	9.40
6649	NYSE	PCF	Tue, Oct 16, 2018	9.40	9.42	9.40	9.40
6648	NYSE	PCF	Mon, Oct 15, 2018	9.40	9.41	9.39	9.40
6647	NYSE	PCF	Fri, Oct 12, 2018	9.38	9.42	9.37	9.40
6646	NYSE	PCF	Thu, Oct 11, 2018	9.36	9.40	9.36	9.38
6645	NYSE	PCF	Wed, Oct 10, 2018	9.37	9.39	9.36	9.37
6644	NYSE	PCF	Tue, Oct 9, 2018	9.37	9.38	9.37	9.37
6643	NYSE	PCF	Mon, Oct 8, 2018	9.38	9.39	9.37	9.37
6642	NYSE	PCF	Fri, Oct 5, 2018	9.38	9.42	9.37	9.38
6641	NYSE	PCF	Thu, Oct 4, 2018	9.35	9.40	9.35	9.38
6640	NYSE	PCF	Wed, Oct 3, 2018	9.41	9.43	9.37	9.37
6639	NYSE	PCF	Tue, Oct 2, 2018	9.44	9.45	9.41	9.41
6638	NYSE	PCF	Mon, Oct 1, 2018	9.47	9.48	9.41	9.47
6637	NYSE	PCF	Fri, Sep 28, 2018	9.44	9.48	9.41	9.48
6636	NYSE	PCF	Thu, Sep 27, 2018	9.41	9.46	9.41	9.45
6635	NYSE	PCF	Wed, Sep 26, 2018	9.36	9.42	9.36	9.42
6634	NYSE	PCF	Tue, Sep 25, 2018	9.37	9.38	9.36	9.37
6633	NYSE	PCF	Mon, Sep 24, 2018	9.40	9.42	9.35	9.39
6632	NYSE	PCF	Fri, Sep 21, 2018	9.40	9.41	9.38	9.39
6631	NYSE	PCF	Thu, Sep 20, 2018	9.39	9.41	9.38	9.40
6630	NYSE	PCF	Wed, Sep 19, 2018	9.41	9.41	9.38	9.40
6629	NYSE	PCF	Tue, Sep 18, 2018	9.38	9.41	9.38	9.40
6628	NYSE	PCF	Mon, Sep 17, 2018	9.41	9.41	9.37	9.39
6627	NYSE	PCF	Fri, Sep 14, 2018	9.40	9.41	9.37	9.40
6626	NYSE	PCF	Thu, Sep 13, 2018	9.39	9.43	9.39	9.39
6625	NYSE	PCF	Wed, Sep 12, 2018	9.45	9.45	9.38	9.38
6624	NYSE	PCF	Tue, Sep 11, 2018	9.39	9.44	9.38	9.40
6623	NYSE	PCF	Mon, Sep 10, 2018	9.41	9.41	9.39	9.40
6622	NYSE	PCF	Fri, Sep 7, 2018	9.36	9.43	9.36	9.40
6621	NYSE	PCF	Thu, Sep 6, 2018	9.42	9.42	9.38	9.40
6620	NYSE	PCF	Wed, Sep 5, 2018	9.44	9.44	9.35	9.38
6619	NYSE	PCF	Tue, Sep 4, 2018	9.44	9.44	9.39	9.39
6618	NYSE	PCF	Fri, Aug 31, 2018	9.36	9.42	9.36	9.38
6617	NYSE	PCF	Thu, Aug 30, 2018	9.44	9.46	9.40	9.43
6616	NYSE	PCF	Wed, Aug 29, 2018	9.48	9.48	9.42	9.44
6615	NYSE	PCF	Tue, Aug 28, 2018	9.49	9.49	9.40	9.44
6614	NYSE	PCF	Mon, Aug 27, 2018	9.47	9.47	9.43	9.44
6613	NYSE	PCF	Fri, Aug 24, 2018	9.42	9.49	9.42	9.45
6612	NYSE	PCF	Thu, Aug 23, 2018	9.42	9.44	9.42	9.43
6611	NYSE	PCF	Wed, Aug 22, 2018	9.44	9.45	9.42	9.44
6610	NYSE	PCF	Tue, Aug 21, 2018	9.47	9.48	9.45	9.45
6609	NYSE	PCF	Mon, Aug 20, 2018	9.46	9.51	9.46	9.46
6608	NYSE	PCF	Fri, Aug 17, 2018	9.47	9.48	9.45	9.47
6607	NYSE	PCF	Thu, Aug 16, 2018	9.47	9.47	9.46	9.47
6606	NYSE	PCF	Wed, Aug 15, 2018	9.46	9.53	9.45	9.47
6605	NYSE	PCF	Tue, Aug 14, 2018	9.42	9.47	9.41	9.45
6604	NYSE	PCF	Mon, Aug 13, 2018	9.38	9.41	9.38	9.41
6603	NYSE	PCF	Fri, Aug 10, 2018	9.39	9.41	9.38	9.40
6602	NYSE	PCF	Thu, Aug 9, 2018	9.41	9.43	9.41	9.41
6601	NYSE	PCF	Wed, Aug 8, 2018	9.43	9.44	9.42	9.43
6600	NYSE	PCF	Tue, Aug 7, 2018	9.43	9.47	9.42	9.44
6599	NYSE	PCF	Mon, Aug 6, 2018	9.40	9.43	9.38	9.42
6598	NYSE	PCF	Fri, Aug 3, 2018	9.42	9.42	9.38	9.38
6597	NYSE	PCF	Thu, Aug 2, 2018	9.36	9.41	9.36	9.39
6596	NYSE	PCF	Wed, Aug 1, 2018	9.37	9.40	9.36	9.36
6595	NYSE	PCF	Tue, Jul 31, 2018	9.37	9.42	9.37	9.39
6594	NYSE	PCF	Mon, Jul 30, 2018	9.35	9.43	9.32	9.36
6593	NYSE	PCF	Fri, Jul 27, 2018	9.41	9.41	9.35	9.35
6592	NYSE	PCF	Thu, Jul 26, 2018	9.41	9.43	9.38	9.40
6591	NYSE	PCF	Wed, Jul 25, 2018	9.38	9.41	9.38	9.40
6590	NYSE	PCF	Tue, Jul 24, 2018	9.44	9.52	9.36	9.36
6589	NYSE	PCF	Mon, Jul 23, 2018	9.42	9.49	9.40	9.45
6588	NYSE	PCF	Fri, Jul 20, 2018	9.45	9.45	9.41	9.43
6587	NYSE	PCF	Thu, Jul 19, 2018	9.49	9.52	9.42	9.44
6586	NYSE	PCF	Wed, Jul 18, 2018	9.46	9.49	9.45	9.47
6585	NYSE	PCF	Tue, Jul 17, 2018	9.45	9.48	9.44	9.44
6584	NYSE	PCF	Mon, Jul 16, 2018	9.48	9.52	9.47	9.48
6583	NYSE	PCF	Fri, Jul 13, 2018	9.46	9.48	9.46	9.47
6582	NYSE	PCF	Thu, Jul 12, 2018	9.49	9.51	9.47	9.49
6581	NYSE	PCF	Wed, Jul 11, 2018	9.49	9.52	9.43	9.45
6580	NYSE	PCF	Tue, Jul 10, 2018	9.49	9.49	9.46	9.47
6579	NYSE	PCF	Mon, Jul 9, 2018	9.47	9.55	9.46	9.47
6578	NYSE	PCF	Fri, Jul 6, 2018	9.42	9.45	9.41	9.44
6577	NYSE	PCF	Thu, Jul 5, 2018	9.42	9.42	9.37	9.38
6576	NYSE	PCF	Tue, Jul 3, 2018	9.46	9.49	9.41	9.45
6575	NYSE	PCF	Mon, Jul 2, 2018	9.35	9.42	9.32	9.42
6574	NYSE	PCF	Fri, Jun 29, 2018	9.29	9.33	9.29	9.33
6573	NYSE	PCF	Thu, Jun 28, 2018	9.19	9.29	9.18	9.29
6572	NYSE	PCF	Wed, Jun 27, 2018	9.22	9.29	9.18	9.18
6571	NYSE	PCF	Tue, Jun 26, 2018	9.28	9.31	9.21	9.24
6570	NYSE	PCF	Mon, Jun 25, 2018	9.31	9.36	9.24	9.27
6569	NYSE	PCF	Fri, Jun 22, 2018	9.38	9.38	9.33	9.33
6568	NYSE	PCF	Thu, Jun 21, 2018	9.35	9.42	9.35	9.35
6567	NYSE	PCF	Wed, Jun 20, 2018	9.44	9.51	9.42	9.39
6566	NYSE	PCF	Tue, Jun 19, 2018	9.52	9.52	9.41	9.41
6565	NYSE	PCF	Mon, Jun 18, 2018	9.49	9.52	9.40	9.52
6564	NYSE	PCF	Fri, Jun 15, 2018	9.45	9.52	9.38	9.52
6563	NYSE	PCF	Thu, Jun 14, 2018	9.42	9.50	9.40	9.40
6562	NYSE	PCF	Wed, Jun 13, 2018	9.39	9.47	9.39	9.39
6561	NYSE	PCF	Tue, Jun 12, 2018	9.40	9.42	9.38	9.38
6560	NYSE	PCF	Mon, Jun 11, 2018	9.40	9.45	9.40	9.40
6559	NYSE	PCF	Fri, Jun 8, 2018	9.44	9.49	9.37	9.37
6558	NYSE	PCF	Thu, Jun 7, 2018	9.45	9.52	9.37	9.43
6557	NYSE	PCF	Wed, Jun 6, 2018	9.35	9.44	9.34	9.44
6556	NYSE	PCF	Tue, Jun 5, 2018	9.35	9.36	9.33	9.34
6555	NYSE	PCF	Mon, Jun 4, 2018	9.35	9.40	9.31	9.40
6554	NYSE	PCF	Fri, Jun 1, 2018	9.29	9.34	9.29	9.34
6553	NYSE	PCF	Thu, May 31, 2018	9.32	9.33	9.24	9.28
6552	NYSE	PCF	Wed, May 30, 2018	9.25	9.31	9.24	9.31
6551	NYSE	PCF	Tue, May 29, 2018	9.21	9.28	9.20	9.23
6550	NYSE	PCF	Fri, May 25, 2018	9.24	9.25	9.22	9.24
6549	NYSE	PCF	Thu, May 24, 2018	9.28	9.28	9.26	9.26
6548	NYSE	PCF	Wed, May 23, 2018	9.23	9.29	9.23	9.27
6547	NYSE	PCF	Tue, May 22, 2018	9.31	9.31	9.26	9.26
6546	NYSE	PCF	Mon, May 21, 2018	9.30	9.30	9.25	9.28
6545	NYSE	PCF	Fri, May 18, 2018	9.29	9.29	9.22	9.27
6544	NYSE	PCF	Thu, May 17, 2018	9.27	9.36	9.21	9.27
6543	NYSE	PCF	Wed, May 16, 2018	9.22	9.28	9.22	9.26
6542	NYSE	PCF	Tue, May 15, 2018	9.20	9.23	9.10	9.22
6541	NYSE	PCF	Mon, May 14, 2018	9.23	9.26	9.19	9.19
6540	NYSE	PCF	Fri, May 11, 2018	9.25	9.25	9.19	9.21
6539	NYSE	PCF	Thu, May 10, 2018	9.24	9.24	9.19	9.21
6538	NYSE	PCF	Wed, May 9, 2018	9.14	9.21	9.14	9.19
6537	NYSE	PCF	Tue, May 8, 2018	9.24	9.24	9.10	9.13
6536	NYSE	PCF	Mon, May 7, 2018	9.15	9.20	9.14	9.20
6535	NYSE	PCF	Fri, May 4, 2018	9.08	9.12	9.06	9.12
6534	NYSE	PCF	Thu, May 3, 2018	9.15	9.15	9.02	9.08
6533	NYSE	PCF	Wed, May 2, 2018	9.06	9.14	9.06	9.14
6532	NYSE	PCF	Tue, May 1, 2018	9.10	9.10	9.06	9.08
6531	NYSE	PCF	Mon, Apr 30, 2018	9.10	9.10	9.05	9.09
6530	NYSE	PCF	Fri, Apr 27, 2018	9.11	9.11	9.07	9.10
6529	NYSE	PCF	Thu, Apr 26, 2018	9.05	9.11	9.02	9.04
6528	NYSE	PCF	Wed, Apr 25, 2018	8.97	9.00	8.96	8.98
6527	NYSE	PCF	Tue, Apr 24, 2018	9.11	9.13	9.03	9.03
6526	NYSE	PCF	Mon, Apr 23, 2018	9.18	9.19	9.10	9.11
6525	NYSE	PCF	Fri, Apr 20, 2018	9.25	9.25	9.15	9.22
6524	NYSE	PCF	Thu, Apr 19, 2018	9.25	9.25	9.20	9.20
6523	NYSE	PCF	Wed, Apr 18, 2018	9.23	9.30	9.17	9.25
6522	NYSE	PCF	Tue, Apr 17, 2018	9.18	9.30	9.12	9.20
6521	NYSE	PCF	Mon, Apr 16, 2018	9.09	9.11	8.97	9.09
6520	NYSE	PCF	Fri, Apr 13, 2018	9.10	9.10	9.07	9.08
6519	NYSE	PCF	Thu, Apr 12, 2018	9.07	9.09	9.06	9.07
6518	NYSE	PCF	Wed, Apr 11, 2018	9.10	9.11	9.07	9.09
6517	NYSE	PCF	Tue, Apr 10, 2018	9.07	9.09	9.06	9.09
6516	NYSE	PCF	Mon, Apr 9, 2018	9.00	9.05	8.99	9.04
6515	NYSE	PCF	Fri, Apr 6, 2018	9.02	9.05	9.02	9.04
6514	NYSE	PCF	Thu, Apr 5, 2018	9.06	9.06	9.02	9.06
6513	NYSE	PCF	Wed, Apr 4, 2018	9.01	9.06	8.97	9.04
6512	NYSE	PCF	Tue, Apr 3, 2018	8.96	9.10	8.95	9.06
6511	NYSE	PCF	Mon, Apr 2, 2018	8.96	8.99	8.96	8.98
6510	NYSE	PCF	Thu, Mar 29, 2018	8.97	9.07	8.97	9.04
6509	NYSE	PCF	Wed, Mar 28, 2018	8.95	9.01	8.95	8.98
6508	NYSE	PCF	Tue, Mar 27, 2018	8.95	9.01	8.95	8.98
6507	NYSE	PCF	Mon, Mar 26, 2018	9.04	9.04	8.95	9.03
6506	NYSE	PCF	Fri, Mar 23, 2018	9.07	9.16	9.05	9.05
6505	NYSE	PCF	Thu, Mar 22, 2018	9.09	9.16	9.06	9.06
6504	NYSE	PCF	Wed, Mar 21, 2018	9.16	9.25	9.13	9.12
6503	NYSE	PCF	Tue, Mar 20, 2018	9.15	9.29	9.13	9.17
6502	NYSE	PCF	Mon, Mar 19, 2018	9.16	9.16	9.11	9.15
6501	NYSE	PCF	Fri, Mar 16, 2018	9.17	9.19	9.14	9.16
6500	NYSE	PCF	Thu, Mar 15, 2018	9.22	9.23	9.17	9.21
6499	NYSE	PCF	Wed, Mar 14, 2018	9.29	9.30	9.22	9.22
6498	NYSE	PCF	Tue, Mar 13, 2018	9.22	9.27	9.21	9.23
6497	NYSE	PCF	Mon, Mar 12, 2018	9.21	9.23	9.18	9.23
6496	NYSE	PCF	Fri, Mar 9, 2018	9.05	9.20	9.05	9.20
6495	NYSE	PCF	Thu, Mar 8, 2018	9.05	9.05	9.01	9.05
6494	NYSE	PCF	Wed, Mar 7, 2018	8.95	9.02	8.92	9.02
6493	NYSE	PCF	Tue, Mar 6, 2018	8.93	8.97	8.89	8.97
6492	NYSE	PCF	Mon, Mar 5, 2018	8.79	8.90	8.79	8.89
6491	NYSE	PCF	Fri, Mar 2, 2018	8.83	8.90	8.83	8.88
6490	NYSE	PCF	Thu, Mar 1, 2018	8.90	8.94	8.88	8.94
6489	NYSE	PCF	Wed, Feb 28, 2018	8.87	8.92	8.87	8.91
6488	NYSE	PCF	Tue, Feb 27, 2018	8.92	8.95	8.87	8.87
6487	NYSE	PCF	Mon, Feb 26, 2018	8.90	8.97	8.90	8.94
6486	NYSE	PCF	Fri, Feb 23, 2018	8.91	8.93	8.88	8.92
6485	NYSE	PCF	Thu, Feb 22, 2018	8.88	8.90	8.86	8.88
6484	NYSE	PCF	Wed, Feb 21, 2018	8.95	8.96	8.90	8.87
6483	NYSE	PCF	Tue, Feb 20, 2018	8.89	8.94	8.89	8.93
6482	NYSE	PCF	Fri, Feb 16, 2018	8.91	9.00	8.91	8.92
6481	NYSE	PCF	Thu, Feb 15, 2018	8.94	8.96	8.92	8.93
6480	NYSE	PCF	Wed, Feb 14, 2018	8.90	8.90	8.86	8.88
6479	NYSE	PCF	Tue, Feb 13, 2018	8.92	8.92	8.85	8.90
6478	NYSE	PCF	Mon, Feb 12, 2018	8.97	8.98	8.94	8.97
6477	NYSE	PCF	Fri, Feb 9, 2018	8.99	9.00	8.87	8.95
6476	NYSE	PCF	Thu, Feb 8, 2018	9.00	9.03	8.98	9.00
6475	NYSE	PCF	Wed, Feb 7, 2018	8.81	8.97	8.80	8.97
6474	NYSE	PCF	Tue, Feb 6, 2018	8.60	8.83	8.60	8.83
6473	NYSE	PCF	Mon, Feb 5, 2018	8.99	9.04	8.63	8.73
6472	NYSE	PCF	Fri, Feb 2, 2018	9.17	9.17	9.00	9.01
6471	NYSE	PCF	Thu, Feb 1, 2018	9.16	9.24	9.16	9.19
6470	NYSE	PCF	Wed, Jan 31, 2018	9.13	9.20	9.06	9.19
6469	NYSE	PCF	Tue, Jan 30, 2018	9.14	9.17	9.12	9.17
6468	NYSE	PCF	Mon, Jan 29, 2018	9.24	9.24	9.15	9.21
6467	NYSE	PCF	Fri, Jan 26, 2018	9.18	9.24	9.18	9.22
6466	NYSE	PCF	Thu, Jan 25, 2018	9.20	9.20	9.18	9.20
6465	NYSE	PCF	Wed, Jan 24, 2018	9.28	9.31	9.19	9.19
6464	NYSE	PCF	Tue, Jan 23, 2018	9.15	9.26	9.15	9.26
6463	NYSE	PCF	Mon, Jan 22, 2018	9.16	9.22	9.11	9.18
6462	NYSE	PCF	Fri, Jan 19, 2018	9.08	9.15	9.06	9.15
6461	NYSE	PCF	Thu, Jan 18, 2018	9.10	9.11	9.08	9.10
6460	NYSE	PCF	Wed, Jan 17, 2018	9.12	9.12	9.07	9.10
6459	NYSE	PCF	Tue, Jan 16, 2018	9.14	9.18	9.09	9.11
6458	NYSE	PCF	Fri, Jan 12, 2018	9.10	9.10	9.07	9.09
6457	NYSE	PCF	Thu, Jan 11, 2018	9.11	9.12	9.10	9.10
6456	NYSE	PCF	Wed, Jan 10, 2018	9.19	9.19	9.12	9.12
6455	NYSE	PCF	Tue, Jan 9, 2018	9.19	9.21	9.18	9.20
6454	NYSE	PCF	Mon, Jan 8, 2018	9.17	9.20	9.14	9.19
6453	NYSE	PCF	Fri, Jan 5, 2018	9.11	9.17	9.11	9.17
6452	NYSE	PCF	Thu, Jan 4, 2018	9.07	9.11	9.07	9.10
6451	NYSE	PCF	Wed, Jan 3, 2018	9.09	9.11	9.06	9.09
6450	NYSE	PCF	Tue, Jan 2, 2018	9.04	9.05	9.03	9.05
6449	NYSE	PCF	Fri, Dec 29, 2017	9.14	9.18	8.94	9.02
6448	NYSE	PCF	Thu, Dec 28, 2017	9.12	9.17	9.08	9.08
6447	NYSE	PCF	Wed, Dec 27, 2017	9.14	9.15	9.09	9.10
6446	NYSE	PCF	Tue, Dec 26, 2017	9.04	9.12	9.04	9.10
6445	NYSE	PCF	Fri, Dec 22, 2017	9.00	9.09	8.99	9.09
6444	NYSE	PCF	Thu, Dec 21, 2017	9.20	9.20	8.96	9.01
6443	NYSE	PCF	Wed, Dec 20, 2017	9.15	9.24	9.14	9.19
6442	NYSE	PCF	Tue, Dec 19, 2017	9.12	9.16	9.10	9.16
6441	NYSE	PCF	Mon, Dec 18, 2017	9.08	9.10	9.06	9.10
6440	NYSE	PCF	Fri, Dec 15, 2017	9.07	9.08	9.06	9.07
6439	NYSE	PCF	Thu, Dec 14, 2017	9.06	9.06	9.03	9.05
6438	NYSE	PCF	Wed, Dec 13, 2017	9.06	9.08	9.03	9.08
6437	NYSE	PCF	Tue, Dec 12, 2017	9.03	9.14	9.03	9.05
6436	NYSE	PCF	Mon, Dec 11, 2017	9.02	9.05	9.01	9.03
6435	NYSE	PCF	Fri, Dec 8, 2017	9.05	9.12	8.98	8.98
6434	NYSE	PCF	Thu, Dec 7, 2017	9.12	9.12	9.02	9.02
6433	NYSE	PCF	Wed, Dec 6, 2017	9.06	9.12	9.05	9.12
6432	NYSE	PCF	Tue, Dec 5, 2017	9.05	9.07	9.05	9.05
6431	NYSE	PCF	Mon, Dec 4, 2017	9.09	9.11	9.01	9.01
6430	NYSE	PCF	Fri, Dec 1, 2017	9.14	9.14	9.06	9.08
6429	NYSE	PCF	Thu, Nov 30, 2017	9.01	9.15	9.01	9.15
6428	NYSE	PCF	Wed, Nov 29, 2017	9.06	9.09	9.00	9.00
6427	NYSE	PCF	Tue, Nov 28, 2017	9.06	9.09	9.01	9.06
6426	NYSE	PCF	Mon, Nov 27, 2017	9.10	9.10	9.03	9.05
6425	NYSE	PCF	Fri, Nov 24, 2017	9.10	9.10	9.09	9.10
6424	NYSE	PCF	Wed, Nov 22, 2017	9.02	9.10	8.98	9.10
6423	NYSE	PCF	Tue, Nov 21, 2017	9.00	9.05	8.99	8.98
6422	NYSE	PCF	Mon, Nov 20, 2017	8.99	8.99	8.96	8.97
6421	NYSE	PCF	Fri, Nov 17, 2017	8.90	8.98	8.90	8.95
6420	NYSE	PCF	Thu, Nov 16, 2017	8.92	8.94	8.91	8.91
6419	NYSE	PCF	Wed, Nov 15, 2017	8.89	8.89	8.84	8.89
6418	NYSE	PCF	Tue, Nov 14, 2017	8.93	8.93	8.88	8.92
6417	NYSE	PCF	Mon, Nov 13, 2017	8.91	8.96	8.91	8.92
6416	NYSE	PCF	Fri, Nov 10, 2017	8.94	8.96	8.91	8.96
6415	NYSE	PCF	Thu, Nov 9, 2017	8.99	8.99	8.91	8.94
6414	NYSE	PCF	Wed, Nov 8, 2017	9.00	9.02	8.97	9.00
6413	NYSE	PCF	Tue, Nov 7, 2017	9.03	9.04	8.99	8.99
6412	NYSE	PCF	Mon, Nov 6, 2017	9.04	9.04	8.99	9.00
6411	NYSE	PCF	Fri, Nov 3, 2017	9.00	9.04	8.98	9.03
6410	NYSE	PCF	Thu, Nov 2, 2017	9.09	9.09	8.98	8.98
6409	NYSE	PCF	Wed, Nov 1, 2017	9.00	9.10	9.00	9.10
6408	NYSE	PCF	Tue, Oct 31, 2017	8.98	9.00	8.98	9.00
6407	NYSE	PCF	Mon, Oct 30, 2017	8.93	8.98	8.93	8.96
6406	NYSE	PCF	Fri, Oct 27, 2017	8.94	8.94	8.91	8.94
6405	NYSE	PCF	Thu, Oct 26, 2017	8.92	8.94	8.91	8.92
6404	NYSE	PCF	Wed, Oct 25, 2017	8.96	8.97	8.88	8.92
6403	NYSE	PCF	Tue, Oct 24, 2017	8.98	8.99	8.95	8.95
6402	NYSE	PCF	Mon, Oct 23, 2017	9.04	9.04	8.92	8.99
6401	NYSE	PCF	Fri, Oct 20, 2017	9.00	9.04	8.98	9.04
6400	NYSE	PCF	Thu, Oct 19, 2017	8.97	8.99	8.93	8.99
6399	NYSE	PCF	Wed, Oct 18, 2017	9.00	9.04	8.94	8.99
6398	NYSE	PCF	Tue, Oct 17, 2017	9.01	9.01	8.98	9.01
6397	NYSE	PCF	Mon, Oct 16, 2017	9.00	9.00	8.96	9.00
6396	NYSE	PCF	Fri, Oct 13, 2017	8.96	8.99	8.95	8.97
6395	NYSE	PCF	Thu, Oct 12, 2017	8.92	8.95	8.92	8.95
6394	NYSE	PCF	Wed, Oct 11, 2017	8.91	8.94	8.90	8.93
6393	NYSE	PCF	Tue, Oct 10, 2017	8.92	8.95	8.90	8.92
6392	NYSE	PCF	Mon, Oct 9, 2017	8.98	8.99	8.92	8.93
6391	NYSE	PCF	Fri, Oct 6, 2017	8.96	8.99	8.93	8.99
6390	NYSE	PCF	Thu, Oct 5, 2017	8.95	8.97	8.93	8.96
6389	NYSE	PCF	Wed, Oct 4, 2017	8.90	8.94	8.90	8.92
6388	NYSE	PCF	Tue, Oct 3, 2017	8.93	8.95	8.92	8.93
6387	NYSE	PCF	Mon, Oct 2, 2017	8.93	8.94	8.89	8.93
6386	NYSE	PCF	Fri, Sep 29, 2017	8.86	8.93	8.86	8.93
6385	NYSE	PCF	Thu, Sep 28, 2017	8.89	8.89	8.84	8.84
6384	NYSE	PCF	Wed, Sep 27, 2017	8.83	8.85	8.82	8.82
6383	NYSE	PCF	Tue, Sep 26, 2017	8.83	8.87	8.81	8.83
6382	NYSE	PCF	Mon, Sep 25, 2017	8.86	8.88	8.82	8.82
6381	NYSE	PCF	Fri, Sep 22, 2017	8.84	8.88	8.84	8.88
6380	NYSE	PCF	Thu, Sep 21, 2017	8.84	8.86	8.81	8.86
6379	NYSE	PCF	Wed, Sep 20, 2017	8.84	8.89	8.84	8.83
6378	NYSE	PCF	Tue, Sep 19, 2017	8.85	8.86	8.83	8.84
6377	NYSE	PCF	Mon, Sep 18, 2017	8.80	8.89	8.80	8.85
6376	NYSE	PCF	Fri, Sep 15, 2017	8.82	8.83	8.78	8.78
6375	NYSE	PCF	Thu, Sep 14, 2017	8.75	8.83	8.72	8.83
6374	NYSE	PCF	Wed, Sep 13, 2017	8.76	8.78	8.75	8.75
6373	NYSE	PCF	Tue, Sep 12, 2017	8.75	8.80	8.75	8.76
6372	NYSE	PCF	Mon, Sep 11, 2017	8.76	8.79	8.75	8.75
6371	NYSE	PCF	Fri, Sep 8, 2017	8.75	8.75	8.70	8.71
6370	NYSE	PCF	Thu, Sep 7, 2017	8.72	8.72	8.69	8.71
6369	NYSE	PCF	Wed, Sep 6, 2017	8.68	8.73	8.66	8.68
6368	NYSE	PCF	Tue, Sep 5, 2017	8.80	8.80	8.68	8.68
6367	NYSE	PCF	Fri, Sep 1, 2017	8.77	8.83	8.73	8.83
6366	NYSE	PCF	Thu, Aug 31, 2017	8.73	8.77	8.72	8.77
6365	NYSE	PCF	Wed, Aug 30, 2017	8.76	8.79	8.72	8.72
6364	NYSE	PCF	Tue, Aug 29, 2017	8.76	8.77	8.74	8.77
6363	NYSE	PCF	Mon, Aug 28, 2017	8.85	8.85	8.72	8.78
6362	NYSE	PCF	Fri, Aug 25, 2017	8.70	8.77	8.70	8.75
6361	NYSE	PCF	Thu, Aug 24, 2017	8.75	8.79	8.70	8.70
6360	NYSE	PCF	Wed, Aug 23, 2017	8.73	8.77	8.73	8.75
6359	NYSE	PCF	Tue, Aug 22, 2017	8.75	8.75	8.71	8.73
6358	NYSE	PCF	Mon, Aug 21, 2017	8.74	8.77	8.70	8.67
6357	NYSE	PCF	Fri, Aug 18, 2017	8.73	8.74	8.71	8.74
6356	NYSE	PCF	Thu, Aug 17, 2017	8.79	8.81	8.71	8.71
6355	NYSE	PCF	Wed, Aug 16, 2017	8.76	8.84	8.76	8.76
6354	NYSE	PCF	Tue, Aug 15, 2017	8.76	8.80	8.74	8.74
6353	NYSE	PCF	Mon, Aug 14, 2017	8.84	8.84	8.76	8.77
6352	NYSE	PCF	Fri, Aug 11, 2017	8.65	8.78	8.65	8.77
6351	NYSE	PCF	Thu, Aug 10, 2017	8.84	8.84	8.63	8.63
6350	NYSE	PCF	Wed, Aug 9, 2017	8.87	8.87	8.80	8.80
6349	NYSE	PCF	Tue, Aug 8, 2017	8.89	8.91	8.85	8.86
6348	NYSE	PCF	Mon, Aug 7, 2017	8.89	8.91	8.85	8.91
6347	NYSE	PCF	Fri, Aug 4, 2017	8.89	8.90	8.84	8.84
6346	NYSE	PCF	Thu, Aug 3, 2017	8.92	8.92	8.88	8.88
6345	NYSE	PCF	Wed, Aug 2, 2017	8.99	8.99	8.88	8.93
6344	NYSE	PCF	Tue, Aug 1, 2017	8.99	8.99	8.90	8.94
6343	NYSE	PCF	Mon, Jul 31, 2017	8.97	8.97	8.92	8.95
6342	NYSE	PCF	Fri, Jul 28, 2017	8.92	8.97	8.92	8.96
6341	NYSE	PCF	Thu, Jul 27, 2017	8.95	8.96	8.91	8.92
6340	NYSE	PCF	Wed, Jul 26, 2017	8.90	8.96	8.90	8.96
6339	NYSE	PCF	Tue, Jul 25, 2017	8.89	8.92	8.87	8.89
6338	NYSE	PCF	Mon, Jul 24, 2017	8.91	8.92	8.86	8.87
6337	NYSE	PCF	Fri, Jul 21, 2017	8.89	8.93	8.87	8.93
6336	NYSE	PCF	Thu, Jul 20, 2017	8.89	8.93	8.87	8.89
6335	NYSE	PCF	Wed, Jul 19, 2017	8.86	8.93	8.86	8.89
6334	NYSE	PCF	Tue, Jul 18, 2017	8.86	8.90	8.84	8.84
6333	NYSE	PCF	Mon, Jul 17, 2017	8.90	8.90	8.85	8.88
6332	NYSE	PCF	Fri, Jul 14, 2017	8.80	8.84	8.80	8.84
6331	NYSE	PCF	Thu, Jul 13, 2017	8.84	8.87	8.80	8.81
6330	NYSE	PCF	Wed, Jul 12, 2017	8.85	8.85	8.81	8.82
6329	NYSE	PCF	Tue, Jul 11, 2017	8.80	8.83	8.76	8.78
6328	NYSE	PCF	Mon, Jul 10, 2017	8.74	8.82	8.74	8.82
6327	NYSE	PCF	Fri, Jul 7, 2017	8.71	8.78	8.70	8.74
6326	NYSE	PCF	Thu, Jul 6, 2017	8.78	8.80	8.72	8.72
6325	NYSE	PCF	Wed, Jul 5, 2017	8.77	8.79	8.72	8.79
6324	NYSE	PCF	Mon, Jul 3, 2017	8.76	8.81	8.76	8.76
6323	NYSE	PCF	Fri, Jun 30, 2017	8.77	8.85	8.74	8.79
6322	NYSE	PCF	Thu, Jun 29, 2017	8.79	8.80	8.76	8.77
6321	NYSE	PCF	Wed, Jun 28, 2017	8.74	8.82	8.74	8.82
6320	NYSE	PCF	Tue, Jun 27, 2017	8.79	8.82	8.68	8.71
6319	NYSE	PCF	Mon, Jun 26, 2017	8.80	8.83	8.79	8.80
6318	NYSE	PCF	Fri, Jun 23, 2017	8.81	8.81	8.76	8.77
6317	NYSE	PCF	Thu, Jun 22, 2017	8.75	8.83	8.75	8.81
6316	NYSE	PCF	Wed, Jun 21, 2017	8.83	8.86	8.75	8.75
6315	NYSE	PCF	Tue, Jun 20, 2017	8.84	8.89	8.83	8.85
6314	NYSE	PCF	Mon, Jun 19, 2017	8.82	8.86	8.82	8.83
6313	NYSE	PCF	Fri, Jun 16, 2017	8.87	8.87	8.81	8.83
6312	NYSE	PCF	Thu, Jun 15, 2017	8.87	8.87	8.80	8.87
6311	NYSE	PCF	Wed, Jun 14, 2017	8.85	8.90	8.85	8.89
6310	NYSE	PCF	Tue, Jun 13, 2017	8.84	8.85	8.84	8.85
6309	NYSE	PCF	Mon, Jun 12, 2017	8.80	8.84	8.79	8.84
6308	NYSE	PCF	Fri, Jun 9, 2017	8.84	8.84	8.80	8.81
6307	NYSE	PCF	Thu, Jun 8, 2017	8.85	8.85	8.83	8.85
6306	NYSE	PCF	Wed, Jun 7, 2017	8.80	8.85	8.79	8.85
6305	NYSE	PCF	Tue, Jun 6, 2017	8.84	8.84	8.78	8.78
6304	NYSE	PCF	Mon, Jun 5, 2017	8.79	8.85	8.79	8.85
6303	NYSE	PCF	Fri, Jun 2, 2017	8.78	8.82	8.78	8.78
6302	NYSE	PCF	Thu, Jun 1, 2017	8.80	8.80	8.75	8.78
6301	NYSE	PCF	Wed, May 31, 2017	8.75	8.78	8.73	8.74
6300	NYSE	PCF	Tue, May 30, 2017	8.75	8.78	8.73	8.78
6299	NYSE	PCF	Fri, May 26, 2017	8.76	8.81	8.70	8.76
6298	NYSE	PCF	Thu, May 25, 2017	8.75	8.79	8.74	8.77
6297	NYSE	PCF	Wed, May 24, 2017	8.73	8.77	8.71	8.73
6296	NYSE	PCF	Tue, May 23, 2017	8.75	8.77	8.72	8.73
6295	NYSE	PCF	Mon, May 22, 2017	8.70	8.75	8.69	8.75
6294	NYSE	PCF	Fri, May 19, 2017	8.73	8.75	8.69	8.71
6293	NYSE	PCF	Thu, May 18, 2017	8.68	8.74	8.68	8.74
6292	NYSE	PCF	Wed, May 17, 2017	8.75	8.77	8.64	8.70
6291	NYSE	PCF	Tue, May 16, 2017	8.75	8.78	8.75	8.75
6290	NYSE	PCF	Mon, May 15, 2017	8.77	8.77	8.72	8.75
6289	NYSE	PCF	Fri, May 12, 2017	8.73	8.73	8.69	8.73
6288	NYSE	PCF	Thu, May 11, 2017	8.76	8.76	8.69	8.69
6287	NYSE	PCF	Wed, May 10, 2017	8.72	8.75	8.70	8.75
6286	NYSE	PCF	Tue, May 9, 2017	8.75	8.75	8.70	8.71
6285	NYSE	PCF	Mon, May 8, 2017	8.73	8.74	8.71	8.71
6284	NYSE	PCF	Fri, May 5, 2017	8.73	8.73	8.67	8.73
6283	NYSE	PCF	Thu, May 4, 2017	8.70	8.73	8.68	8.68
6282	NYSE	PCF	Wed, May 3, 2017	8.75	8.75	8.70	8.71
6281	NYSE	PCF	Tue, May 2, 2017	8.78	8.78	8.74	8.75
6280	NYSE	PCF	Mon, May 1, 2017	8.80	8.80	8.73	8.74
6279	NYSE	PCF	Fri, Apr 28, 2017	8.74	8.78	8.71	8.78
6278	NYSE	PCF	Thu, Apr 27, 2017	8.71	8.73	8.70	8.73
6277	NYSE	PCF	Wed, Apr 26, 2017	8.74	8.79	8.70	8.72
6276	NYSE	PCF	Tue, Apr 25, 2017	8.73	8.77	8.72	8.74
6275	NYSE	PCF	Mon, Apr 24, 2017	8.73	8.74	8.68	8.73
6274	NYSE	PCF	Fri, Apr 21, 2017	8.73	8.73	8.65	8.69
6273	NYSE	PCF	Thu, Apr 20, 2017	8.72	8.76	8.67	8.70
6272	NYSE	PCF	Wed, Apr 19, 2017	8.69	8.73	8.67	8.68
6271	NYSE	PCF	Tue, Apr 18, 2017	8.67	8.71	8.65	8.68
6270	NYSE	PCF	Mon, Apr 17, 2017	8.69	8.74	8.66	8.69
6269	NYSE	PCF	Thu, Apr 13, 2017	8.64	8.68	8.64	8.68
6268	NYSE	PCF	Wed, Apr 12, 2017	8.74	8.74	8.64	8.64
6267	NYSE	PCF	Tue, Apr 11, 2017	8.67	8.74	8.66	8.74
6266	NYSE	PCF	Mon, Apr 10, 2017	8.70	8.74	8.68	8.68
6265	NYSE	PCF	Fri, Apr 7, 2017	8.63	8.73	8.62	8.73
6264	NYSE	PCF	Thu, Apr 6, 2017	8.63	8.71	8.63	8.63
6263	NYSE	PCF	Wed, Apr 5, 2017	8.64	8.69	8.63	8.63
6262	NYSE	PCF	Tue, Apr 4, 2017	8.68	8.70	8.65	8.67
6261	NYSE	PCF	Mon, Apr 3, 2017	8.67	8.76	8.66	8.72
6260	NYSE	PCF	Fri, Mar 31, 2017	8.61	8.72	8.61	8.67
6259	NYSE	PCF	Thu, Mar 30, 2017	8.63	8.64	8.63	8.63
6258	NYSE	PCF	Wed, Mar 29, 2017	8.65	8.69	8.65	8.65
6257	NYSE	PCF	Tue, Mar 28, 2017	8.59	8.70	8.59	8.67
6256	NYSE	PCF	Mon, Mar 27, 2017	8.46	8.65	8.46	8.60
6255	NYSE	PCF	Fri, Mar 24, 2017	8.68	8.72	8.59	8.59
6254	NYSE	PCF	Thu, Mar 23, 2017	8.60	8.79	8.60	8.70
6253	NYSE	PCF	Wed, Mar 22, 2017	8.54	8.75	8.54	8.61
6252	NYSE	PCF	Tue, Mar 21, 2017	8.68	8.76	8.61	8.58
6251	NYSE	PCF	Mon, Mar 20, 2017	8.60	8.75	8.59	8.68
6250	NYSE	PCF	Fri, Mar 17, 2017	8.67	8.70	8.60	8.61
6249	NYSE	PCF	Thu, Mar 16, 2017	8.65	8.67	8.60	8.67
6248	NYSE	PCF	Wed, Mar 15, 2017	8.57	8.67	8.49	8.65
6247	NYSE	PCF	Tue, Mar 14, 2017	8.54	8.57	8.46	8.54
6246	NYSE	PCF	Mon, Mar 13, 2017	8.59	8.60	8.57	8.58
6245	NYSE	PCF	Fri, Mar 10, 2017	8.57	8.61	8.56	8.58
6244	NYSE	PCF	Thu, Mar 9, 2017	8.59	8.59	8.50	8.55
6243	NYSE	PCF	Wed, Mar 8, 2017	8.62	8.65	8.61	8.61
6242	NYSE	PCF	Tue, Mar 7, 2017	8.62	8.64	8.61	8.64
6241	NYSE	PCF	Mon, Mar 6, 2017	8.60	8.64	8.58	8.64
6240	NYSE	PCF	Fri, Mar 3, 2017	8.64	8.64	8.60	8.62
6239	NYSE	PCF	Thu, Mar 2, 2017	8.65	8.67	8.64	8.64
6238	NYSE	PCF	Wed, Mar 1, 2017	8.71	8.71	8.66	8.67
6237	NYSE	PCF	Tue, Feb 28, 2017	8.66	8.70	8.66	8.67
6236	NYSE	PCF	Mon, Feb 27, 2017	8.65	8.72	8.65	8.69
6235	NYSE	PCF	Fri, Feb 24, 2017	8.68	8.71	8.65	8.66
6234	NYSE	PCF	Thu, Feb 23, 2017	8.73	8.75	8.69	8.69
6233	NYSE	PCF	Wed, Feb 22, 2017	8.67	8.79	8.66	8.71
6232	NYSE	PCF	Tue, Feb 21, 2017	8.67	8.71	8.67	8.67
6231	NYSE	PCF	Fri, Feb 17, 2017	8.66	8.72	8.66	8.67
6230	NYSE	PCF	Thu, Feb 16, 2017	8.69	8.73	8.69	8.72
6229	NYSE	PCF	Wed, Feb 15, 2017	8.70	8.74	8.62	8.73
6228	NYSE	PCF	Tue, Feb 14, 2017	8.73	8.74	8.68	8.72
6227	NYSE	PCF	Mon, Feb 13, 2017	8.71	8.79	8.68	8.68
6226	NYSE	PCF	Fri, Feb 10, 2017	8.65	8.73	8.65	8.73
6225	NYSE	PCF	Thu, Feb 9, 2017	8.60	8.65	8.57	8.65
6224	NYSE	PCF	Wed, Feb 8, 2017	8.50	8.58	8.49	8.57
6223	NYSE	PCF	Tue, Feb 7, 2017	8.51	8.52	8.49	8.51
6222	NYSE	PCF	Mon, Feb 6, 2017	8.44	8.52	8.44	8.50
6221	NYSE	PCF	Fri, Feb 3, 2017	8.45	8.50	8.42	8.48
6220	NYSE	PCF	Thu, Feb 2, 2017	8.40	8.48	8.39	8.45
6219	NYSE	PCF	Wed, Feb 1, 2017	8.42	8.46	8.39	8.42
6218	NYSE	PCF	Tue, Jan 31, 2017	8.39	8.41	8.33	8.41
6217	NYSE	PCF	Mon, Jan 30, 2017	8.45	8.48	8.34	8.40
6216	NYSE	PCF	Fri, Jan 27, 2017	8.41	8.50	8.41	8.48
6215	NYSE	PCF	Thu, Jan 26, 2017	8.37	8.45	8.37	8.45
6214	NYSE	PCF	Wed, Jan 25, 2017	8.33	8.39	8.30	8.38
6213	NYSE	PCF	Tue, Jan 24, 2017	8.29	8.32	8.23	8.29
6212	NYSE	PCF	Mon, Jan 23, 2017	8.28	8.31	8.27	8.30
6211	NYSE	PCF	Fri, Jan 20, 2017	8.25	8.27	8.20	8.24
6210	NYSE	PCF	Thu, Jan 19, 2017	8.28	8.29	8.26	8.25
6209	NYSE	PCF	Wed, Jan 18, 2017	8.26	8.29	8.26	8.29
6208	NYSE	PCF	Tue, Jan 17, 2017	8.32	8.32	8.26	8.26
6207	NYSE	PCF	Fri, Jan 13, 2017	8.28	8.34	8.26	8.34
6206	NYSE	PCF	Thu, Jan 12, 2017	8.25	8.31	8.25	8.31
6205	NYSE	PCF	Wed, Jan 11, 2017	8.29	8.30	8.29	8.29
6204	NYSE	PCF	Tue, Jan 10, 2017	8.27	8.30	8.27	8.29
6203	NYSE	PCF	Mon, Jan 9, 2017	8.26	8.32	8.26	8.29
6202	NYSE	PCF	Fri, Jan 6, 2017	8.38	8.38	8.25	8.28
6201	NYSE	PCF	Thu, Jan 5, 2017	8.23	8.55	8.23	8.34
6200	NYSE	PCF	Wed, Jan 4, 2017	8.18	8.24	8.18	8.24
6199	NYSE	PCF	Tue, Jan 3, 2017	8.24	8.24	8.14	8.16
6198	NYSE	PCF	Fri, Dec 30, 2016	8.20	8.23	8.18	8.20
6197	NYSE	PCF	Thu, Dec 29, 2016	8.21	8.26	8.18	8.20
6196	NYSE	PCF	Wed, Dec 28, 2016	8.15	8.25	8.15	8.23
6195	NYSE	PCF	Tue, Dec 27, 2016	8.15	8.16	8.13	8.15
6194	NYSE	PCF	Fri, Dec 23, 2016	8.14	8.16	8.14	8.16
6193	NYSE	PCF	Thu, Dec 22, 2016	8.12	8.20	8.12	8.18
6192	NYSE	PCF	Wed, Dec 21, 2016	8.10	8.13	7.99	8.08
6191	NYSE	PCF	Tue, Dec 20, 2016	8.20	8.22	8.12	8.14
6190	NYSE	PCF	Mon, Dec 19, 2016	8.17	8.20	8.16	8.20
6189	NYSE	PCF	Fri, Dec 16, 2016	8.06	8.26	8.06	8.16
6188	NYSE	PCF	Thu, Dec 15, 2016	8.04	8.09	8.04	8.08
6187	NYSE	PCF	Wed, Dec 14, 2016	8.08	8.10	8.05	8.06
6186	NYSE	PCF	Tue, Dec 13, 2016	8.06	8.09	8.04	8.07
6185	NYSE	PCF	Mon, Dec 12, 2016	8.09	8.09	8.04	8.04
6184	NYSE	PCF	Fri, Dec 9, 2016	7.98	8.06	7.98	8.06
6183	NYSE	PCF	Thu, Dec 8, 2016	7.94	8.01	7.94	8.01
6182	NYSE	PCF	Wed, Dec 7, 2016	7.95	8.02	7.95	7.98
6181	NYSE	PCF	Tue, Dec 6, 2016	7.96	7.97	7.92	7.95
6180	NYSE	PCF	Mon, Dec 5, 2016	7.92	7.94	7.90	7.92
6179	NYSE	PCF	Fri, Dec 2, 2016	7.89	7.95	7.89	7.95
6178	NYSE	PCF	Thu, Dec 1, 2016	7.94	7.95	7.86	7.91
6177	NYSE	PCF	Wed, Nov 30, 2016	7.94	7.97	7.94	7.97
6176	NYSE	PCF	Tue, Nov 29, 2016	7.90	7.98	7.90	7.94
6175	NYSE	PCF	Mon, Nov 28, 2016	7.90	8.00	7.90	7.93
6174	NYSE	PCF	Fri, Nov 25, 2016	7.90	7.95	7.90	7.95
6173	NYSE	PCF	Wed, Nov 23, 2016	7.89	7.90	7.85	7.88
6172	NYSE	PCF	Tue, Nov 22, 2016	7.84	7.90	7.83	7.90
6171	NYSE	PCF	Mon, Nov 21, 2016	7.74	7.80	7.74	7.80
6170	NYSE	PCF	Fri, Nov 18, 2016	7.76	7.84	7.75	7.79
6169	NYSE	PCF	Thu, Nov 17, 2016	7.78	7.79	7.76	7.79
6168	NYSE	PCF	Wed, Nov 16, 2016	7.77	7.81	7.69	7.76
6167	NYSE	PCF	Tue, Nov 15, 2016	7.75	7.84	7.75	7.84
6166	NYSE	PCF	Mon, Nov 14, 2016	7.73	7.88	7.70	7.77
6165	NYSE	PCF	Fri, Nov 11, 2016	7.62	7.74	7.62	7.71
6164	NYSE	PCF	Thu, Nov 10, 2016	7.75	7.76	7.60	7.65
6163	NYSE	PCF	Wed, Nov 9, 2016	7.75	7.82	7.70	7.73
6162	NYSE	PCF	Tue, Nov 8, 2016	7.76	7.82	7.71	7.80
6161	NYSE	PCF	Mon, Nov 7, 2016	7.78	7.83	7.76	7.79
6160	NYSE	PCF	Fri, Nov 4, 2016	7.79	7.79	7.71	7.71
6159	NYSE	PCF	Thu, Nov 3, 2016	7.80	7.80	7.75	7.78
6158	NYSE	PCF	Wed, Nov 2, 2016	7.78	7.81	7.77	7.81
6157	NYSE	PCF	Tue, Nov 1, 2016	7.90	7.90	7.82	7.84
6156	NYSE	PCF	Mon, Oct 31, 2016	7.89	7.89	7.85	7.88
6155	NYSE	PCF	Fri, Oct 28, 2016	7.92	7.92	7.85	7.85
6154	NYSE	PCF	Thu, Oct 27, 2016	7.92	7.92	7.88	7.90
6153	NYSE	PCF	Wed, Oct 26, 2016	7.90	7.92	7.88	7.92
6152	NYSE	PCF	Tue, Oct 25, 2016	7.86	7.91	7.86	7.91
6151	NYSE	PCF	Mon, Oct 24, 2016	7.86	7.88	7.85	7.87
6150	NYSE	PCF	Fri, Oct 21, 2016	7.83	7.87	7.82	7.86
6149	NYSE	PCF	Thu, Oct 20, 2016	7.83	7.84	7.81	7.82
6148	NYSE	PCF	Wed, Oct 19, 2016	7.82	7.86	7.82	7.83
6147	NYSE	PCF	Tue, Oct 18, 2016	7.80	7.83	7.80	7.83
6146	NYSE	PCF	Mon, Oct 17, 2016	7.86	7.86	7.79	7.79
6145	NYSE	PCF	Fri, Oct 14, 2016	7.87	7.88	7.85	7.87
6144	NYSE	PCF	Thu, Oct 13, 2016	7.82	7.87	7.80	7.85
6143	NYSE	PCF	Wed, Oct 12, 2016	7.91	7.91	7.82	7.87
6142	NYSE	PCF	Tue, Oct 11, 2016	7.92	7.94	7.86	7.90
6141	NYSE	PCF	Mon, Oct 10, 2016	7.94	7.97	7.93	7.94
6140	NYSE	PCF	Fri, Oct 7, 2016	7.95	7.95	7.89	7.90
6139	NYSE	PCF	Thu, Oct 6, 2016	7.93	7.95	7.90	7.93
6138	NYSE	PCF	Wed, Oct 5, 2016	7.95	8.00	7.92	7.94
6137	NYSE	PCF	Tue, Oct 4, 2016	7.97	7.98	7.91	7.96
6136	NYSE	PCF	Mon, Oct 3, 2016	7.98	8.01	7.97	7.97
6135	NYSE	PCF	Fri, Sep 30, 2016	8.02	8.06	8.00	8.02
6134	NYSE	PCF	Thu, Sep 29, 2016	8.07	8.08	7.97	7.99
6133	NYSE	PCF	Wed, Sep 28, 2016	8.07	8.12	8.07	8.08
6132	NYSE	PCF	Tue, Sep 27, 2016	7.97	8.09	7.97	8.09
6131	NYSE	PCF	Mon, Sep 26, 2016	8.04	8.06	7.94	7.94
6130	NYSE	PCF	Fri, Sep 23, 2016	8.01	8.05	8.00	8.05
6129	NYSE	PCF	Thu, Sep 22, 2016	7.98	8.05	7.94	7.99
6128	NYSE	PCF	Wed, Sep 21, 2016	7.91	7.94	7.90	7.93
6127	NYSE	PCF	Tue, Sep 20, 2016	7.93	7.95	7.93	7.90
6126	NYSE	PCF	Mon, Sep 19, 2016	7.92	7.96	7.91	7.91
6125	NYSE	PCF	Fri, Sep 16, 2016	7.88	7.97	7.87	7.88
6124	NYSE	PCF	Thu, Sep 15, 2016	7.87	7.93	7.86	7.87
6123	NYSE	PCF	Wed, Sep 14, 2016	7.78	7.89	7.78	7.88
6122	NYSE	PCF	Tue, Sep 13, 2016	7.85	7.91	7.79	7.79
6121	NYSE	PCF	Mon, Sep 12, 2016	7.88	7.95	7.81	7.92
6120	NYSE	PCF	Fri, Sep 9, 2016	8.05	8.05	7.92	7.92
6119	NYSE	PCF	Thu, Sep 8, 2016	8.07	8.08	8.04	8.06
6118	NYSE	PCF	Wed, Sep 7, 2016	8.05	8.06	8.03	8.05
6117	NYSE	PCF	Tue, Sep 6, 2016	8.02	8.07	8.01	8.04
6116	NYSE	PCF	Fri, Sep 2, 2016	8.01	8.04	8.00	8.04
6115	NYSE	PCF	Thu, Sep 1, 2016	8.03	8.03	7.98	8.00
6114	NYSE	PCF	Wed, Aug 31, 2016	8.06	8.06	8.01	8.02
6113	NYSE	PCF	Tue, Aug 30, 2016	8.04	8.08	8.03	8.03
6112	NYSE	PCF	Mon, Aug 29, 2016	8.07	8.09	8.02	8.03
6111	NYSE	PCF	Fri, Aug 26, 2016	8.03	8.06	8.02	8.05
6110	NYSE	PCF	Thu, Aug 25, 2016	8.05	8.06	8.00	8.01
6109	NYSE	PCF	Wed, Aug 24, 2016	8.06	8.08	8.04	8.04
6108	NYSE	PCF	Tue, Aug 23, 2016	8.04	8.09	8.03	8.04
6107	NYSE	PCF	Mon, Aug 22, 2016	7.99	8.01	7.98	8.00
6106	NYSE	PCF	Fri, Aug 19, 2016	8.04	8.04	8.01	7.99
6105	NYSE	PCF	Thu, Aug 18, 2016	8.04	8.07	8.02	8.03
6104	NYSE	PCF	Wed, Aug 17, 2016	8.06	8.07	8.03	8.04
6103	NYSE	PCF	Tue, Aug 16, 2016	8.03	8.07	8.03	8.05
6102	NYSE	PCF	Mon, Aug 15, 2016	8.03	8.05	8.02	8.03
6101	NYSE	PCF	Fri, Aug 12, 2016	8.04	8.05	8.00	8.03
6100	NYSE	PCF	Thu, Aug 11, 2016	7.99	8.03	7.98	8.01
6099	NYSE	PCF	Wed, Aug 10, 2016	7.99	8.00	7.98	7.98
6098	NYSE	PCF	Tue, Aug 9, 2016	7.98	8.01	7.98	7.98
6097	NYSE	PCF	Mon, Aug 8, 2016	7.98	8.01	7.96	7.97
6096	NYSE	PCF	Fri, Aug 5, 2016	7.93	7.98	7.93	7.93
6095	NYSE	PCF	Thu, Aug 4, 2016	7.90	7.94	7.88	7.92
6094	NYSE	PCF	Wed, Aug 3, 2016	7.86	7.91	7.83	7.86
6093	NYSE	PCF	Tue, Aug 2, 2016	7.97	7.99	7.85	7.85
6092	NYSE	PCF	Mon, Aug 1, 2016	8.06	8.07	7.94	7.94
6091	NYSE	PCF	Fri, Jul 29, 2016	8.03	8.09	8.02	8.04
6090	NYSE	PCF	Thu, Jul 28, 2016	7.92	8.06	7.92	8.01
6089	NYSE	PCF	Wed, Jul 27, 2016	7.93	7.99	7.91	7.96
6088	NYSE	PCF	Tue, Jul 26, 2016	7.92	7.99	7.91	7.93
6087	NYSE	PCF	Mon, Jul 25, 2016	7.93	7.96	7.90	7.91
6086	NYSE	PCF	Fri, Jul 22, 2016	7.93	7.94	7.91	7.91
6085	NYSE	PCF	Thu, Jul 21, 2016	7.88	7.97	7.88	7.93
6084	NYSE	PCF	Wed, Jul 20, 2016	7.92	7.92	7.90	7.92
6083	NYSE	PCF	Tue, Jul 19, 2016	7.91	7.94	7.88	7.91
6082	NYSE	PCF	Mon, Jul 18, 2016	7.88	7.92	7.88	7.91
6081	NYSE	PCF	Fri, Jul 15, 2016	7.85	7.89	7.85	7.89
6080	NYSE	PCF	Thu, Jul 14, 2016	7.84	7.88	7.82	7.85
6079	NYSE	PCF	Wed, Jul 13, 2016	7.90	7.90	7.80	7.82
6078	NYSE	PCF	Tue, Jul 12, 2016	7.89	7.94	7.84	7.89
6077	NYSE	PCF	Mon, Jul 11, 2016	7.85	7.93	7.84	7.85
6076	NYSE	PCF	Fri, Jul 8, 2016	7.81	7.87	7.81	7.84
6075	NYSE	PCF	Thu, Jul 7, 2016	7.76	7.81	7.73	7.77
6074	NYSE	PCF	Wed, Jul 6, 2016	7.70	7.78	7.70	7.77
6073	NYSE	PCF	Tue, Jul 5, 2016	7.72	7.74	7.68	7.70
6072	NYSE	PCF	Fri, Jul 1, 2016	7.70	7.75	7.70	7.72
6071	NYSE	PCF	Thu, Jun 30, 2016	7.80	7.86	7.65	7.67
6070	NYSE	PCF	Wed, Jun 29, 2016	7.69	7.86	7.67	7.77
6069	NYSE	PCF	Tue, Jun 28, 2016	7.56	7.67	7.56	7.64
6068	NYSE	PCF	Mon, Jun 27, 2016	7.57	7.58	7.50	7.51
6067	NYSE	PCF	Fri, Jun 24, 2016	7.59	7.77	7.55	7.57
6066	NYSE	PCF	Thu, Jun 23, 2016	7.71	7.77	7.70	7.70
6065	NYSE	PCF	Wed, Jun 22, 2016	7.69	7.77	7.64	7.65
6064	NYSE	PCF	Tue, Jun 21, 2016	7.72	7.73	7.70	7.68
6063	NYSE	PCF	Mon, Jun 20, 2016	7.66	7.72	7.66	7.69
6062	NYSE	PCF	Fri, Jun 17, 2016	7.69	7.70	7.60	7.62
6061	NYSE	PCF	Thu, Jun 16, 2016	7.71	7.71	7.67	7.68
6060	NYSE	PCF	Wed, Jun 15, 2016	7.73	7.74	7.68	7.73
6059	NYSE	PCF	Tue, Jun 14, 2016	7.76	7.76	7.70	7.73
6058	NYSE	PCF	Mon, Jun 13, 2016	7.78	7.79	7.74	7.74
6057	NYSE	PCF	Fri, Jun 10, 2016	7.81	7.83	7.76	7.76
6056	NYSE	PCF	Thu, Jun 9, 2016	7.78	7.82	7.78	7.81
6055	NYSE	PCF	Wed, Jun 8, 2016	7.81	7.85	7.78	7.79
6054	NYSE	PCF	Tue, Jun 7, 2016	7.78	7.82	7.75	7.76
6053	NYSE	PCF	Mon, Jun 6, 2016	7.73	7.76	7.72	7.76
6052	NYSE	PCF	Fri, Jun 3, 2016	7.66	7.71	7.66	7.70
6051	NYSE	PCF	Thu, Jun 2, 2016	7.69	7.74	7.64	7.66
6050	NYSE	PCF	Wed, Jun 1, 2016	7.69	7.74	7.66	7.67
6049	NYSE	PCF	Tue, May 31, 2016	7.63	7.75	7.63	7.64
6048	NYSE	PCF	Fri, May 27, 2016	7.68	7.71	7.63	7.63
6047	NYSE	PCF	Thu, May 26, 2016	7.65	7.73	7.65	7.65
6046	NYSE	PCF	Wed, May 25, 2016	7.59	7.68	7.59	7.61
6045	NYSE	PCF	Tue, May 24, 2016	7.63	7.63	7.55	7.56
6044	NYSE	PCF	Mon, May 23, 2016	7.56	7.61	7.55	7.59
6043	NYSE	PCF	Fri, May 20, 2016	7.50	7.58	7.48	7.55
6042	NYSE	PCF	Thu, May 19, 2016	7.53	7.53	7.46	7.51
6041	NYSE	PCF	Wed, May 18, 2016	7.50	7.56	7.48	7.54
6040	NYSE	PCF	Tue, May 17, 2016	7.52	7.56	7.45	7.48
6039	NYSE	PCF	Mon, May 16, 2016	7.48	7.52	7.48	7.52
6038	NYSE	PCF	Fri, May 13, 2016	7.55	7.56	7.47	7.48
6037	NYSE	PCF	Thu, May 12, 2016	7.52	7.56	7.48	7.52
6036	NYSE	PCF	Wed, May 11, 2016	7.45	7.52	7.45	7.51
6035	NYSE	PCF	Tue, May 10, 2016	7.46	7.49	7.45	7.46
6034	NYSE	PCF	Mon, May 9, 2016	7.45	7.45	7.43	7.44
6033	NYSE	PCF	Fri, May 6, 2016	7.42	7.45	7.41	7.45
6032	NYSE	PCF	Thu, May 5, 2016	7.48	7.48	7.42	7.43
6031	NYSE	PCF	Wed, May 4, 2016	7.47	7.47	7.42	7.44
6030	NYSE	PCF	Tue, May 3, 2016	7.44	7.46	7.42	7.46
6029	NYSE	PCF	Mon, May 2, 2016	7.49	7.49	7.45	7.45
6028	NYSE	PCF	Fri, Apr 29, 2016	7.49	7.52	7.41	7.45
6027	NYSE	PCF	Thu, Apr 28, 2016	7.46	7.55	7.45	7.46
6026	NYSE	PCF	Wed, Apr 27, 2016	7.44	7.50	7.44	7.48
6025	NYSE	PCF	Tue, Apr 26, 2016	7.43	7.56	7.42	7.43
6024	NYSE	PCF	Mon, Apr 25, 2016	7.43	7.44	7.40	7.43
6023	NYSE	PCF	Fri, Apr 22, 2016	7.46	7.47	7.41	7.41
6022	NYSE	PCF	Thu, Apr 21, 2016	7.54	7.68	7.47	7.47
6021	NYSE	PCF	Wed, Apr 20, 2016	7.59	7.60	7.50	7.52
6020	NYSE	PCF	Tue, Apr 19, 2016	7.62	7.63	7.51	7.57
6019	NYSE	PCF	Mon, Apr 18, 2016	7.47	7.62	7.47	7.61
6018	NYSE	PCF	Fri, Apr 15, 2016	7.50	7.58	7.42	7.44
6017	NYSE	PCF	Thu, Apr 14, 2016	7.43	7.54	7.37	7.47
6016	NYSE	PCF	Wed, Apr 13, 2016	7.33	7.40	7.30	7.39
6015	NYSE	PCF	Tue, Apr 12, 2016	7.29	7.34	7.29	7.34
6014	NYSE	PCF	Mon, Apr 11, 2016	7.27	7.32	7.27	7.29
6013	NYSE	PCF	Fri, Apr 8, 2016	7.31	7.32	7.26	7.26
6012	NYSE	PCF	Thu, Apr 7, 2016	7.27	7.29	7.22	7.22
6011	NYSE	PCF	Wed, Apr 6, 2016	7.24	7.29	7.18	7.28
6010	NYSE	PCF	Tue, Apr 5, 2016	7.28	7.28	7.28	7.25
6009	NYSE	PCF	Mon, Apr 4, 2016	7.27	7.29	7.26	7.28
6008	NYSE	PCF	Fri, Apr 1, 2016	7.28	7.32	7.25	7.28
6007	NYSE	PCF	Thu, Mar 31, 2016	7.31	7.35	7.31	7.32
6006	NYSE	PCF	Wed, Mar 30, 2016	7.28	7.36	7.27	7.27
6005	NYSE	PCF	Tue, Mar 29, 2016	7.25	7.30	7.23	7.24
6004	NYSE	PCF	Mon, Mar 28, 2016	7.23	7.28	7.23	7.23
6003	NYSE	PCF	Thu, Mar 24, 2016	7.26	7.28	7.20	7.22
6002	NYSE	PCF	Wed, Mar 23, 2016	7.31	7.33	7.26	7.28
6001	NYSE	PCF	Tue, Mar 22, 2016	7.30	7.36	7.28	7.28
6000	NYSE	PCF	Mon, Mar 21, 2016	7.32	7.40	7.29	7.32
5999	NYSE	PCF	Fri, Mar 18, 2016	7.35	7.43	7.31	7.32
5998	NYSE	PCF	Thu, Mar 17, 2016	7.26	7.35	7.26	7.35
5997	NYSE	PCF	Wed, Mar 16, 2016	7.25	7.48	7.25	7.26
5996	NYSE	PCF	Tue, Mar 15, 2016	7.32	7.32	7.32	7.23
5995	NYSE	PCF	Mon, Mar 14, 2016	7.30	7.32	7.23	7.25
5994	NYSE	PCF	Fri, Mar 11, 2016	7.28	7.28	7.28	7.33
5993	NYSE	PCF	Thu, Mar 10, 2016	7.19	7.19	7.19	7.28
5992	NYSE	PCF	Wed, Mar 9, 2016	7.22	7.31	7.18	7.19
5991	NYSE	PCF	Tue, Mar 8, 2016	7.25	7.25	7.18	7.19
5990	NYSE	PCF	Mon, Mar 7, 2016	7.23	7.25	7.20	7.22
5989	NYSE	PCF	Fri, Mar 4, 2016	7.23	7.26	7.22	7.20
5988	NYSE	PCF	Thu, Mar 3, 2016	7.08	7.08	7.08	7.19
5987	NYSE	PCF	Wed, Mar 2, 2016	7.02	7.10	7.02	7.08
5986	NYSE	PCF	Tue, Mar 1, 2016	7.02	7.10	6.97	7.02
5985	NYSE	PCF	Mon, Feb 29, 2016	7.02	7.04	6.94	6.99
5984	NYSE	PCF	Fri, Feb 26, 2016	6.99	7.03	6.95	6.97
5983	NYSE	PCF	Thu, Feb 25, 2016	6.95	6.99	6.95	6.96
5982	NYSE	PCF	Wed, Feb 24, 2016	6.85	6.95	6.85	6.94
5981	NYSE	PCF	Tue, Feb 23, 2016	6.76	6.88	6.72	6.85
5980	NYSE	PCF	Mon, Feb 22, 2016	6.67	6.75	6.67	6.74
5979	NYSE	PCF	Fri, Feb 19, 2016	6.69	6.69	6.67	6.68
5978	NYSE	PCF	Thu, Feb 18, 2016	6.64	6.71	6.64	6.67
5977	NYSE	PCF	Wed, Feb 17, 2016	6.60	6.66	6.60	6.66
5976	NYSE	PCF	Tue, Feb 16, 2016	6.72	6.72	6.55	6.56
5975	NYSE	PCF	Fri, Feb 12, 2016	6.67	6.69	6.62	6.68
5974	NYSE	PCF	Thu, Feb 11, 2016	6.49	6.61	6.49	6.61
5973	NYSE	PCF	Wed, Feb 10, 2016	6.64	6.66	6.60	6.61
5972	NYSE	PCF	Tue, Feb 9, 2016	6.56	6.62	6.51	6.59
5971	NYSE	PCF	Mon, Feb 8, 2016	6.64	6.71	6.59	6.60
5970	NYSE	PCF	Fri, Feb 5, 2016	6.77	6.82	6.72	6.72
5969	NYSE	PCF	Thu, Feb 4, 2016	6.81	6.89	6.79	6.80
5968	NYSE	PCF	Wed, Feb 3, 2016	6.87	6.88	6.77	6.82
5967	NYSE	PCF	Tue, Feb 2, 2016	6.85	6.88	6.82	6.82
5966	NYSE	PCF	Mon, Feb 1, 2016	6.90	6.92	6.88	6.90
5965	NYSE	PCF	Fri, Jan 29, 2016	6.90	6.92	6.87	6.92
5964	NYSE	PCF	Thu, Jan 28, 2016	6.84	6.92	6.83	6.85
5963	NYSE	PCF	Wed, Jan 27, 2016	6.83	6.85	6.76	6.83
5962	NYSE	PCF	Tue, Jan 26, 2016	6.68	6.81	6.68	6.81
5961	NYSE	PCF	Mon, Jan 25, 2016	6.70	6.85	6.67	6.68
5960	NYSE	PCF	Fri, Jan 22, 2016	6.76	6.83	6.76	6.76
5959	NYSE	PCF	Thu, Jan 21, 2016	6.58	6.70	6.48	6.69
5958	NYSE	PCF	Wed, Jan 20, 2016	6.73	6.85	6.39	6.54
5957	NYSE	PCF	Tue, Jan 19, 2016	6.87	6.88	6.75	6.78
5956	NYSE	PCF	Fri, Jan 15, 2016	6.92	6.92	6.75	6.85
5955	NYSE	PCF	Thu, Jan 14, 2016	7.00	7.03	6.92	7.03
5954	NYSE	PCF	Wed, Jan 13, 2016	7.11	7.11	6.96	7.00
5953	NYSE	PCF	Tue, Jan 12, 2016	7.05	7.09	7.00	7.08
5952	NYSE	PCF	Mon, Jan 11, 2016	7.12	7.12	6.96	7.05
5951	NYSE	PCF	Fri, Jan 8, 2016	7.15	7.17	7.09	7.10
5950	NYSE	PCF	Thu, Jan 7, 2016	7.18	7.21	7.09	7.10
5949	NYSE	PCF	Wed, Jan 6, 2016	7.27	7.29	7.19	7.23
5948	NYSE	PCF	Tue, Jan 5, 2016	7.26	7.31	7.26	7.27
5947	NYSE	PCF	Mon, Jan 4, 2016	7.24	7.31	7.23	7.25
5946	NYSE	PCF	Thu, Dec 31, 2015	7.33	7.34	7.27	7.31
5945	NYSE	PCF	Wed, Dec 30, 2015	7.36	7.41	7.29	7.29
5944	NYSE	PCF	Tue, Dec 29, 2015	7.32	7.37	7.30	7.35
5943	NYSE	PCF	Mon, Dec 28, 2015	7.24	7.33	7.24	7.30
5942	NYSE	PCF	Thu, Dec 24, 2015	7.32	7.34	7.28	7.30
5941	NYSE	PCF	Wed, Dec 23, 2015	7.25	7.35	7.18	7.30
5940	NYSE	PCF	Tue, Dec 22, 2015	7.22	7.25	7.15	7.20
5939	NYSE	PCF	Mon, Dec 21, 2015	7.26	7.26	7.21	7.25
5938	NYSE	PCF	Fri, Dec 18, 2015	7.26	7.31	7.26	7.26
5937	NYSE	PCF	Thu, Dec 17, 2015	7.28	7.31	7.23	7.25
5936	NYSE	PCF	Wed, Dec 16, 2015	7.28	7.33	7.23	7.29
5935	NYSE	PCF	Tue, Dec 15, 2015	7.19	7.30	7.18	7.27
5934	NYSE	PCF	Mon, Dec 14, 2015	7.24	7.24	7.11	7.18
5933	NYSE	PCF	Fri, Dec 11, 2015	7.37	7.40	7.20	7.24
5932	NYSE	PCF	Thu, Dec 10, 2015	7.38	7.48	7.38	7.43
5931	NYSE	PCF	Wed, Dec 9, 2015	7.36	7.45	7.32	7.39
5930	NYSE	PCF	Tue, Dec 8, 2015	7.34	7.38	7.30	7.33
5929	NYSE	PCF	Mon, Dec 7, 2015	7.47	7.47	7.31	7.32
5928	NYSE	PCF	Fri, Dec 4, 2015	7.48	7.55	7.42	7.45
5927	NYSE	PCF	Thu, Dec 3, 2015	7.50	7.52	7.44	7.45
5926	NYSE	PCF	Wed, Dec 2, 2015	7.47	7.55	7.44	7.45
5925	NYSE	PCF	Tue, Dec 1, 2015	7.47	7.52	7.46	7.49
5924	NYSE	PCF	Mon, Nov 30, 2015	7.50	7.51	7.47	7.49
5923	NYSE	PCF	Fri, Nov 27, 2015	7.47	7.57	7.45	7.47
5922	NYSE	PCF	Wed, Nov 25, 2015	7.38	7.47	7.37	7.43
5921	NYSE	PCF	Tue, Nov 24, 2015	7.37	7.42	7.29	7.36
5920	NYSE	PCF	Mon, Nov 23, 2015	7.42	7.45	7.37	7.42
5919	NYSE	PCF	Fri, Nov 20, 2015	7.31	7.38	7.31	7.38
5918	NYSE	PCF	Thu, Nov 19, 2015	7.38	7.38	7.29	7.35
5917	NYSE	PCF	Wed, Nov 18, 2015	7.26	7.39	7.26	7.34
5916	NYSE	PCF	Tue, Nov 17, 2015	7.31	7.34	7.21	7.30
5915	NYSE	PCF	Mon, Nov 16, 2015	7.24	7.37	7.24	7.34
5914	NYSE	PCF	Fri, Nov 13, 2015	7.19	7.27	7.19	7.24
5913	NYSE	PCF	Thu, Nov 12, 2015	7.28	7.28	7.20	7.20
5912	NYSE	PCF	Wed, Nov 11, 2015	7.29	7.33	7.26	7.27
5911	NYSE	PCF	Tue, Nov 10, 2015	7.31	7.35	7.29	7.29
5910	NYSE	PCF	Mon, Nov 9, 2015	7.44	7.44	7.24	7.28
5909	NYSE	PCF	Fri, Nov 6, 2015	7.41	7.54	7.38	7.38
5908	NYSE	PCF	Thu, Nov 5, 2015	7.48	7.49	7.42	7.44
5907	NYSE	PCF	Wed, Nov 4, 2015	7.49	7.52	7.44	7.44
5906	NYSE	PCF	Tue, Nov 3, 2015	7.55	7.57	7.48	7.48
5905	NYSE	PCF	Mon, Nov 2, 2015	7.50	7.58	7.50	7.52
5904	NYSE	PCF	Fri, Oct 30, 2015	7.58	7.58	7.51	7.51
5903	NYSE	PCF	Thu, Oct 29, 2015	7.52	7.66	7.52	7.61
5902	NYSE	PCF	Wed, Oct 28, 2015	7.49	7.60	7.49	7.60
5901	NYSE	PCF	Tue, Oct 27, 2015	7.48	7.48	7.45	7.48
5900	NYSE	PCF	Mon, Oct 26, 2015	7.49	7.51	7.45	7.47
5899	NYSE	PCF	Fri, Oct 23, 2015	7.62	7.66	7.45	7.48
5898	NYSE	PCF	Thu, Oct 22, 2015	7.46	7.62	7.46	7.62
5897	NYSE	PCF	Wed, Oct 21, 2015	7.48	7.53	7.44	7.46
5896	NYSE	PCF	Tue, Oct 20, 2015	7.47	7.54	7.46	7.46
5895	NYSE	PCF	Mon, Oct 19, 2015	7.49	7.59	7.47	7.52
5894	NYSE	PCF	Fri, Oct 16, 2015	7.33	7.52	7.33	7.50
5893	NYSE	PCF	Thu, Oct 15, 2015	7.26	7.38	7.26	7.38
5892	NYSE	PCF	Wed, Oct 14, 2015	7.36	7.36	7.28	7.28
5891	NYSE	PCF	Tue, Oct 13, 2015	7.28	7.35	7.23	7.35
5890	NYSE	PCF	Mon, Oct 12, 2015	7.27	7.38	7.27	7.36
5889	NYSE	PCF	Fri, Oct 9, 2015	7.23	7.34	7.23	7.29
5888	NYSE	PCF	Thu, Oct 8, 2015	7.15	7.26	7.15	7.24
5887	NYSE	PCF	Wed, Oct 7, 2015	7.17	7.23	7.12	7.15
5886	NYSE	PCF	Tue, Oct 6, 2015	7.11	7.16	7.09	7.16
5885	NYSE	PCF	Mon, Oct 5, 2015	7.08	7.17	7.08	7.15
5884	NYSE	PCF	Fri, Oct 2, 2015	7.02	7.10	6.99	7.07
5883	NYSE	PCF	Thu, Oct 1, 2015	7.10	7.13	7.03	7.07
5882	NYSE	PCF	Wed, Sep 30, 2015	7.03	7.17	7.03	7.05
5881	NYSE	PCF	Tue, Sep 29, 2015	7.15	7.19	7.00	7.05
5880	NYSE	PCF	Mon, Sep 28, 2015	7.29	7.29	7.12	7.17
5879	NYSE	PCF	Fri, Sep 25, 2015	7.36	7.40	7.25	7.25
5878	NYSE	PCF	Thu, Sep 24, 2015	7.27	7.37	7.27	7.35
5877	NYSE	PCF	Wed, Sep 23, 2015	7.30	7.42	7.30	7.32
5876	NYSE	PCF	Tue, Sep 22, 2015	7.30	7.33	7.28	7.32
5875	NYSE	PCF	Mon, Sep 21, 2015	7.38	7.41	7.32	7.35
5874	NYSE	PCF	Fri, Sep 18, 2015	7.30	7.37	7.29	7.33
5873	NYSE	PCF	Thu, Sep 17, 2015	7.27	7.40	7.27	7.39
5872	NYSE	PCF	Wed, Sep 16, 2015	7.37	7.38	7.28	7.30
5871	NYSE	PCF	Tue, Sep 15, 2015	7.27	7.38	7.24	7.38
5870	NYSE	PCF	Mon, Sep 14, 2015	7.32	7.32	7.21	7.23
5869	NYSE	PCF	Fri, Sep 11, 2015	7.24	7.31	7.21	7.31
5868	NYSE	PCF	Thu, Sep 10, 2015	7.23	7.29	7.22	7.28
5867	NYSE	PCF	Wed, Sep 9, 2015	7.32	7.32	7.21	7.21
5866	NYSE	PCF	Tue, Sep 8, 2015	7.29	7.29	7.22	7.27
5865	NYSE	PCF	Fri, Sep 4, 2015	7.25	7.26	7.16	7.16
5864	NYSE	PCF	Thu, Sep 3, 2015	7.31	7.36	7.26	7.30
5863	NYSE	PCF	Wed, Sep 2, 2015	7.29	7.36	7.28	7.33
5862	NYSE	PCF	Tue, Sep 1, 2015	7.28	7.33	7.25	7.25
5861	NYSE	PCF	Mon, Aug 31, 2015	7.38	7.41	7.32	7.33
5860	NYSE	PCF	Fri, Aug 28, 2015	7.33	7.47	7.33	7.40
5859	NYSE	PCF	Thu, Aug 27, 2015	7.28	7.43	7.28	7.38
5858	NYSE	PCF	Wed, Aug 26, 2015	7.23	7.29	7.22	7.29
5857	NYSE	PCF	Tue, Aug 25, 2015	7.37	7.37	7.19	7.19
5856	NYSE	PCF	Mon, Aug 24, 2015	6.83	7.33	6.83	7.12
5855	NYSE	PCF	Fri, Aug 21, 2015	7.39	7.41	7.32	7.34
5854	NYSE	PCF	Thu, Aug 20, 2015	7.44	7.45	7.40	7.40
5853	NYSE	PCF	Wed, Aug 19, 2015	7.48	7.50	7.47	7.50
5852	NYSE	PCF	Tue, Aug 18, 2015	7.48	7.50	7.46	7.50
5851	NYSE	PCF	Mon, Aug 17, 2015	7.44	7.50	7.42	7.49
5850	NYSE	PCF	Fri, Aug 14, 2015	7.49	7.53	7.43	7.45
5849	NYSE	PCF	Thu, Aug 13, 2015	7.50	7.56	7.50	7.52
5848	NYSE	PCF	Wed, Aug 12, 2015	7.54	7.55	7.48	7.53
5847	NYSE	PCF	Tue, Aug 11, 2015	7.53	7.57	7.53	7.55
5846	NYSE	PCF	Mon, Aug 10, 2015	7.56	7.59	7.51	7.56
5845	NYSE	PCF	Fri, Aug 7, 2015	7.56	7.58	7.54	7.56
5844	NYSE	PCF	Thu, Aug 6, 2015	7.62	7.63	7.56	7.58
5843	NYSE	PCF	Wed, Aug 5, 2015	7.62	7.68	7.62	7.63
5842	NYSE	PCF	Tue, Aug 4, 2015	7.63	7.66	7.62	7.62
5841	NYSE	PCF	Mon, Aug 3, 2015	7.68	7.69	7.63	7.63
5840	NYSE	PCF	Fri, Jul 31, 2015	7.60	7.69	7.60	7.66
5839	NYSE	PCF	Thu, Jul 30, 2015	7.63	7.64	7.60	7.60
5838	NYSE	PCF	Wed, Jul 29, 2015	7.59	7.65	7.58	7.64
5837	NYSE	PCF	Tue, Jul 28, 2015	7.54	7.63	7.53	7.55
5836	NYSE	PCF	Mon, Jul 27, 2015	7.59	7.60	7.51	7.55
5835	NYSE	PCF	Fri, Jul 24, 2015	7.67	7.69	7.61	7.61
5834	NYSE	PCF	Thu, Jul 23, 2015	7.69	7.70	7.67	7.68
5833	NYSE	PCF	Wed, Jul 22, 2015	7.66	7.73	7.63	7.66
5832	NYSE	PCF	Tue, Jul 21, 2015	7.73	7.76	7.73	7.76
5831	NYSE	PCF	Mon, Jul 20, 2015	7.78	7.82	7.77	7.77
5830	NYSE	PCF	Fri, Jul 17, 2015	7.82	7.84	7.81	7.82
5829	NYSE	PCF	Thu, Jul 16, 2015	7.84	7.85	7.80	7.84
5828	NYSE	PCF	Wed, Jul 15, 2015	7.85	7.85	7.82	7.82
5827	NYSE	PCF	Tue, Jul 14, 2015	7.83	7.87	7.83	7.84
5826	NYSE	PCF	Mon, Jul 13, 2015	7.84	7.87	7.80	7.83
5825	NYSE	PCF	Fri, Jul 10, 2015	7.78	7.83	7.78	7.82
5824	NYSE	PCF	Thu, Jul 9, 2015	7.77	7.78	7.75	7.75
5823	NYSE	PCF	Wed, Jul 8, 2015	7.80	7.80	7.73	7.73
5822	NYSE	PCF	Tue, Jul 7, 2015	7.81	7.81	7.75	7.81
5821	NYSE	PCF	Mon, Jul 6, 2015	7.77	7.83	7.77	7.79
5820	NYSE	PCF	Thu, Jul 2, 2015	7.82	7.84	7.80	7.83
5819	NYSE	PCF	Wed, Jul 1, 2015	7.91	7.91	7.79	7.79
5818	NYSE	PCF	Tue, Jun 30, 2015	7.82	7.82	7.71	7.79
5817	NYSE	PCF	Mon, Jun 29, 2015	7.84	7.84	7.75	7.75
5816	NYSE	PCF	Fri, Jun 26, 2015	7.95	7.96	7.87	7.87
5815	NYSE	PCF	Thu, Jun 25, 2015	7.98	8.00	7.92	7.92
5814	NYSE	PCF	Wed, Jun 24, 2015	8.03	8.05	7.98	7.98
5813	NYSE	PCF	Tue, Jun 23, 2015	8.02	8.06	8.02	8.06
5812	NYSE	PCF	Mon, Jun 22, 2015	8.01	8.04	7.99	8.02
5811	NYSE	PCF	Fri, Jun 19, 2015	8.04	8.05	8.03	8.03
5810	NYSE	PCF	Thu, Jun 18, 2015	8.01	8.06	8.01	8.05
5809	NYSE	PCF	Wed, Jun 17, 2015	8.02	8.03	7.97	8.00
5808	NYSE	PCF	Tue, Jun 16, 2015	7.97	8.01	7.97	8.01
5807	NYSE	PCF	Mon, Jun 15, 2015	7.97	7.99	7.96	7.98
5806	NYSE	PCF	Fri, Jun 12, 2015	7.98	7.99	7.98	7.98
5805	NYSE	PCF	Thu, Jun 11, 2015	8.06	8.08	7.97	7.97
5804	NYSE	PCF	Wed, Jun 10, 2015	8.05	8.08	8.01	8.03
5803	NYSE	PCF	Tue, Jun 9, 2015	8.05	8.06	8.03	8.03
5802	NYSE	PCF	Mon, Jun 8, 2015	8.08	8.09	8.03	8.05
5801	NYSE	PCF	Fri, Jun 5, 2015	8.10	8.12	8.04	8.06
5800	NYSE	PCF	Thu, Jun 4, 2015	8.15	8.16	8.09	8.11
5799	NYSE	PCF	Wed, Jun 3, 2015	8.18	8.19	8.13	8.14
5798	NYSE	PCF	Tue, Jun 2, 2015	8.19	8.20	8.14	8.15
5797	NYSE	PCF	Mon, Jun 1, 2015	8.21	8.22	8.19	8.20
5796	NYSE	PCF	Fri, May 29, 2015	8.18	8.20	8.17	8.17
5795	NYSE	PCF	Thu, May 28, 2015	8.13	8.21	8.10	8.21
5794	NYSE	PCF	Wed, May 27, 2015	8.09	8.18	8.09	8.15
5793	NYSE	PCF	Tue, May 26, 2015	8.17	8.17	8.10	8.11
5792	NYSE	PCF	Fri, May 22, 2015	8.23	8.26	8.17	8.17
5791	NYSE	PCF	Thu, May 21, 2015	8.24	8.25	8.23	8.24
5790	NYSE	PCF	Wed, May 20, 2015	8.21	8.26	8.18	8.21
5789	NYSE	PCF	Tue, May 19, 2015	8.21	8.23	8.18	8.22
5788	NYSE	PCF	Mon, May 18, 2015	8.17	8.20	8.15	8.20
5787	NYSE	PCF	Fri, May 15, 2015	8.16	8.18	8.15	8.15
5786	NYSE	PCF	Thu, May 14, 2015	8.17	8.20	8.15	8.15
5785	NYSE	PCF	Wed, May 13, 2015	8.16	8.18	8.14	8.14
5784	NYSE	PCF	Tue, May 12, 2015	8.14	8.15	8.12	8.14
5783	NYSE	PCF	Mon, May 11, 2015	8.16	8.19	8.13	8.13
5782	NYSE	PCF	Fri, May 8, 2015	8.15	8.17	8.13	8.16
5781	NYSE	PCF	Thu, May 7, 2015	8.12	8.14	8.12	8.12
5780	NYSE	PCF	Wed, May 6, 2015	8.17	8.20	8.11	8.12
5779	NYSE	PCF	Tue, May 5, 2015	8.19	8.20	8.17	8.18
5778	NYSE	PCF	Mon, May 4, 2015	8.27	8.27	8.17	8.17
5777	NYSE	PCF	Fri, May 1, 2015	8.25	8.25	8.21	8.24
5776	NYSE	PCF	Thu, Apr 30, 2015	8.27	8.27	8.20	8.20
5775	NYSE	PCF	Wed, Apr 29, 2015	8.27	8.27	8.25	8.25
5774	NYSE	PCF	Tue, Apr 28, 2015	8.22	8.28	8.22	8.28
5773	NYSE	PCF	Mon, Apr 27, 2015	8.21	8.26	8.21	8.22
5772	NYSE	PCF	Fri, Apr 24, 2015	8.26	8.26	8.21	8.22
5771	NYSE	PCF	Thu, Apr 23, 2015	8.25	8.28	8.24	8.27
5770	NYSE	PCF	Wed, Apr 22, 2015	8.21	8.25	8.21	8.25
5769	NYSE	PCF	Tue, Apr 21, 2015	8.23	8.25	8.20	8.24
5768	NYSE	PCF	Mon, Apr 20, 2015	8.19	8.22	8.19	8.19
5767	NYSE	PCF	Fri, Apr 17, 2015	8.21	8.21	8.17	8.19
5766	NYSE	PCF	Thu, Apr 16, 2015	8.19	8.21	8.18	8.20
5765	NYSE	PCF	Wed, Apr 15, 2015	8.20	8.21	8.18	8.19
5764	NYSE	PCF	Tue, Apr 14, 2015	8.19	8.20	8.18	8.20
5763	NYSE	PCF	Mon, Apr 13, 2015	8.22	8.23	8.16	8.17
5762	NYSE	PCF	Fri, Apr 10, 2015	8.20	8.21	8.19	8.19
5761	NYSE	PCF	Thu, Apr 9, 2015	8.17	8.20	8.16	8.19
5760	NYSE	PCF	Wed, Apr 8, 2015	8.20	8.20	8.14	8.14
5759	NYSE	PCF	Tue, Apr 7, 2015	8.19	8.21	8.16	8.21
5758	NYSE	PCF	Mon, Apr 6, 2015	8.14	8.19	8.14	8.18
5757	NYSE	PCF	Thu, Apr 2, 2015	8.12	8.17	8.12	8.17
5756	NYSE	PCF	Wed, Apr 1, 2015	8.17	8.17	8.13	8.15
5755	NYSE	PCF	Tue, Mar 31, 2015	8.19	8.19	8.14	8.15
5754	NYSE	PCF	Mon, Mar 30, 2015	8.18	8.22	8.18	8.18
5753	NYSE	PCF	Fri, Mar 27, 2015	8.18	8.20	8.14	8.15
5752	NYSE	PCF	Thu, Mar 26, 2015	8.19	8.20	8.16	8.18
5751	NYSE	PCF	Wed, Mar 25, 2015	8.24	8.24	8.20	8.22
5750	NYSE	PCF	Tue, Mar 24, 2015	8.19	8.23	8.19	8.20
5749	NYSE	PCF	Mon, Mar 23, 2015	8.19	8.23	8.19	8.20
5748	NYSE	PCF	Fri, Mar 20, 2015	8.21	8.21	8.18	8.20
5747	NYSE	PCF	Thu, Mar 19, 2015	8.22	8.22	8.18	8.19
5746	NYSE	PCF	Wed, Mar 18, 2015	8.16	8.21	8.14	8.20
5745	NYSE	PCF	Tue, Mar 17, 2015	8.17	8.17	8.13	8.17
5744	NYSE	PCF	Mon, Mar 16, 2015	8.11	8.19	8.11	8.19
5743	NYSE	PCF	Fri, Mar 13, 2015	8.14	8.14	8.08	8.12
5742	NYSE	PCF	Thu, Mar 12, 2015	8.11	8.16	8.11	8.15
5741	NYSE	PCF	Wed, Mar 11, 2015	8.12	8.13	8.10	8.13
5740	NYSE	PCF	Tue, Mar 10, 2015	8.12	8.16	8.10	8.12
5739	NYSE	PCF	Mon, Mar 9, 2015	8.23	8.24	8.14	8.17
5738	NYSE	PCF	Fri, Mar 6, 2015	8.24	8.24	8.17	8.20
5737	NYSE	PCF	Thu, Mar 5, 2015	8.24	8.26	8.20	8.24
5736	NYSE	PCF	Wed, Mar 4, 2015	8.26	8.26	8.19	8.22
5735	NYSE	PCF	Tue, Mar 3, 2015	8.27	8.34	8.22	8.24
5734	NYSE	PCF	Mon, Mar 2, 2015	8.30	8.32	8.23	8.23
5733	NYSE	PCF	Fri, Feb 27, 2015	8.30	8.35	8.30	8.30
5732	NYSE	PCF	Thu, Feb 26, 2015	8.32	8.33	8.30	8.32
5731	NYSE	PCF	Wed, Feb 25, 2015	8.26	8.32	8.25	8.32
5730	NYSE	PCF	Tue, Feb 24, 2015	8.24	8.26	8.19	8.26
5729	NYSE	PCF	Mon, Feb 23, 2015	8.21	8.27	8.21	8.27
5728	NYSE	PCF	Fri, Feb 20, 2015	8.17	8.26	8.17	8.21
5727	NYSE	PCF	Thu, Feb 19, 2015	8.19	8.22	8.18	8.19
5726	NYSE	PCF	Wed, Feb 18, 2015	8.22	8.23	8.19	8.20
5725	NYSE	PCF	Tue, Feb 17, 2015	8.24	8.28	8.20	8.20
5724	NYSE	PCF	Fri, Feb 13, 2015	8.23	8.30	8.23	8.26
5723	NYSE	PCF	Thu, Feb 12, 2015	8.21	8.26	8.21	8.24
5722	NYSE	PCF	Wed, Feb 11, 2015	8.14	8.20	8.14	8.20
5721	NYSE	PCF	Tue, Feb 10, 2015	8.17	8.19	8.14	8.14
5720	NYSE	PCF	Mon, Feb 9, 2015	8.12	8.17	8.11	8.17
5719	NYSE	PCF	Fri, Feb 6, 2015	8.16	8.20	8.16	8.17
5718	NYSE	PCF	Thu, Feb 5, 2015	8.13	8.20	8.13	8.17
5717	NYSE	PCF	Wed, Feb 4, 2015	8.16	8.20	8.12	8.15
5716	NYSE	PCF	Tue, Feb 3, 2015	8.16	8.17	8.10	8.16
5715	NYSE	PCF	Mon, Feb 2, 2015	8.14	8.15	8.09	8.14
5714	NYSE	PCF	Fri, Jan 30, 2015	8.14	8.15	8.10	8.12
5713	NYSE	PCF	Thu, Jan 29, 2015	8.09	8.15	8.09	8.15
5712	NYSE	PCF	Wed, Jan 28, 2015	8.10	8.14	8.09	8.10
5711	NYSE	PCF	Tue, Jan 27, 2015	8.09	8.14	8.08	8.11
5710	NYSE	PCF	Mon, Jan 26, 2015	8.08	8.14	8.08	8.12
5709	NYSE	PCF	Fri, Jan 23, 2015	8.10	8.14	8.09	8.09
5708	NYSE	PCF	Thu, Jan 22, 2015	8.11	8.15	8.07	8.12
5707	NYSE	PCF	Wed, Jan 21, 2015	7.99	8.06	7.99	8.05
5706	NYSE	PCF	Tue, Jan 20, 2015	8.19	8.19	8.05	8.05
5705	NYSE	PCF	Fri, Jan 16, 2015	8.10	8.15	8.10	8.14
5704	NYSE	PCF	Thu, Jan 15, 2015	8.08	8.13	8.07	8.08
5703	NYSE	PCF	Wed, Jan 14, 2015	8.08	8.11	8.03	8.09
5702	NYSE	PCF	Tue, Jan 13, 2015	8.08	8.15	8.08	8.11
5701	NYSE	PCF	Mon, Jan 12, 2015	8.12	8.12	8.08	8.11
5700	NYSE	PCF	Fri, Jan 9, 2015	8.09	8.12	8.05	8.12
5699	NYSE	PCF	Thu, Jan 8, 2015	8.07	8.12	8.03	8.08
5698	NYSE	PCF	Wed, Jan 7, 2015	8.02	8.06	8.01	8.01
5697	NYSE	PCF	Tue, Jan 6, 2015	8.08	8.09	7.99	7.99
5696	NYSE	PCF	Mon, Jan 5, 2015	8.09	8.09	7.99	8.08
5695	NYSE	PCF	Fri, Jan 2, 2015	8.12	8.13	8.03	8.09
5694	NYSE	PCF	Wed, Dec 31, 2014	8.10	8.13	8.09	8.11
5693	NYSE	PCF	Tue, Dec 30, 2014	8.08	8.14	8.08	8.14
5692	NYSE	PCF	Mon, Dec 29, 2014	8.07	8.13	8.07	8.10
5691	NYSE	PCF	Fri, Dec 26, 2014	8.08	8.15	8.08	8.09
5690	NYSE	PCF	Wed, Dec 24, 2014	8.06	8.09	8.06	8.06
5689	NYSE	PCF	Tue, Dec 23, 2014	8.03	8.10	8.03	8.06
5688	NYSE	PCF	Mon, Dec 22, 2014	8.06	8.16	8.02	8.04
5687	NYSE	PCF	Fri, Dec 19, 2014	8.05	8.13	8.05	8.06
5686	NYSE	PCF	Thu, Dec 18, 2014	8.01	8.12	8.01	8.04
5685	NYSE	PCF	Wed, Dec 17, 2014	7.87	7.99	7.87	7.97
5684	NYSE	PCF	Tue, Dec 16, 2014	7.89	7.94	7.87	7.88
5683	NYSE	PCF	Mon, Dec 15, 2014	8.00	8.05	7.89	7.94
5682	NYSE	PCF	Fri, Dec 12, 2014	8.02	8.02	7.97	8.01
5681	NYSE	PCF	Thu, Dec 11, 2014	8.05	8.09	8.04	8.04
5680	NYSE	PCF	Wed, Dec 10, 2014	8.09	8.11	8.01	8.01
5679	NYSE	PCF	Tue, Dec 9, 2014	8.11	8.16	8.09	8.10
5678	NYSE	PCF	Mon, Dec 8, 2014	8.20	8.22	8.14	8.18
5677	NYSE	PCF	Fri, Dec 5, 2014	8.20	8.23	8.20	8.20
5676	NYSE	PCF	Thu, Dec 4, 2014	8.23	8.23	8.20	8.20
5675	NYSE	PCF	Wed, Dec 3, 2014	8.18	8.23	8.18	8.22
5674	NYSE	PCF	Tue, Dec 2, 2014	8.24	8.28	8.17	8.17
5673	NYSE	PCF	Mon, Dec 1, 2014	8.34	8.34	8.22	8.22
5672	NYSE	PCF	Fri, Nov 28, 2014	8.39	8.39	8.31	8.31
5671	NYSE	PCF	Wed, Nov 26, 2014	8.34	8.39	8.34	8.35
5670	NYSE	PCF	Tue, Nov 25, 2014	8.33	8.36	8.33	8.36
5669	NYSE	PCF	Mon, Nov 24, 2014	8.34	8.38	8.30	8.30
5668	NYSE	PCF	Fri, Nov 21, 2014	8.30	8.35	8.30	8.31
5667	NYSE	PCF	Thu, Nov 20, 2014	8.29	8.32	8.25	8.28
5666	NYSE	PCF	Wed, Nov 19, 2014	8.32	8.32	8.28	8.32
5665	NYSE	PCF	Tue, Nov 18, 2014	8.30	8.33	8.30	8.33
5664	NYSE	PCF	Mon, Nov 17, 2014	8.33	8.34	8.27	8.27
5663	NYSE	PCF	Fri, Nov 14, 2014	8.34	8.38	8.29	8.34
5662	NYSE	PCF	Thu, Nov 13, 2014	8.35	8.38	8.35	8.38
5661	NYSE	PCF	Wed, Nov 12, 2014	8.28	8.39	8.28	8.38
5660	NYSE	PCF	Tue, Nov 11, 2014	8.27	8.35	8.27	8.32
5659	NYSE	PCF	Mon, Nov 10, 2014	8.32	8.32	8.27	8.27
5658	NYSE	PCF	Fri, Nov 7, 2014	8.33	8.34	8.26	8.29
5657	NYSE	PCF	Thu, Nov 6, 2014	8.37	8.39	8.32	8.33
5656	NYSE	PCF	Wed, Nov 5, 2014	8.34	8.38	8.33	8.37
5655	NYSE	PCF	Tue, Nov 4, 2014	8.42	8.42	8.34	8.34
5654	NYSE	PCF	Mon, Nov 3, 2014	8.42	8.44	8.38	8.44
5653	NYSE	PCF	Fri, Oct 31, 2014	8.45	8.46	8.38	8.38
5652	NYSE	PCF	Thu, Oct 30, 2014	8.39	8.44	8.37	8.40
5651	NYSE	PCF	Wed, Oct 29, 2014	8.41	8.43	8.36	8.40
5650	NYSE	PCF	Tue, Oct 28, 2014	8.38	8.40	8.35	8.39
5649	NYSE	PCF	Mon, Oct 27, 2014	8.31	8.34	8.31	8.33
5648	NYSE	PCF	Fri, Oct 24, 2014	8.36	8.37	8.33	8.36
5647	NYSE	PCF	Thu, Oct 23, 2014	8.33	8.36	8.32	8.33
5646	NYSE	PCF	Wed, Oct 22, 2014	8.24	8.33	8.24	8.28
5645	NYSE	PCF	Tue, Oct 21, 2014	8.22	8.27	8.22	8.26
5644	NYSE	PCF	Mon, Oct 20, 2014	8.19	8.22	8.17	8.22
5643	NYSE	PCF	Fri, Oct 17, 2014	8.11	8.25	8.10	8.18
5642	NYSE	PCF	Thu, Oct 16, 2014	7.84	8.05	7.83	8.05
5641	NYSE	PCF	Wed, Oct 15, 2014	7.96	7.96	7.80	7.89
5640	NYSE	PCF	Tue, Oct 14, 2014	8.05	8.05	7.94	8.01
5639	NYSE	PCF	Mon, Oct 13, 2014	8.11	8.18	7.97	8.00
5638	NYSE	PCF	Fri, Oct 10, 2014	8.24	8.24	8.13	8.14
5637	NYSE	PCF	Thu, Oct 9, 2014	8.25	8.25	8.16	8.24
5636	NYSE	PCF	Wed, Oct 8, 2014	8.17	8.23	8.14	8.23
5635	NYSE	PCF	Tue, Oct 7, 2014	8.19	8.21	8.18	8.21
5634	NYSE	PCF	Mon, Oct 6, 2014	8.24	8.26	8.21	8.23
5633	NYSE	PCF	Fri, Oct 3, 2014	8.22	8.25	8.14	8.25
5632	NYSE	PCF	Thu, Oct 2, 2014	8.22	8.23	8.19	8.22
5631	NYSE	PCF	Wed, Oct 1, 2014	8.32	8.32	8.22	8.22
5630	NYSE	PCF	Tue, Sep 30, 2014	8.24	8.32	8.24	8.32
5629	NYSE	PCF	Mon, Sep 29, 2014	8.36	8.36	8.24	8.24
5628	NYSE	PCF	Fri, Sep 26, 2014	8.32	8.39	8.31	8.37
5627	NYSE	PCF	Thu, Sep 25, 2014	8.41	8.41	8.33	8.34
5626	NYSE	PCF	Wed, Sep 24, 2014	8.39	8.42	8.37	8.41
5625	NYSE	PCF	Tue, Sep 23, 2014	8.44	8.44	8.36	8.42
5624	NYSE	PCF	Mon, Sep 22, 2014	8.42	8.50	8.41	8.41
5623	NYSE	PCF	Fri, Sep 19, 2014	8.54	8.56	8.49	8.49
5622	NYSE	PCF	Thu, Sep 18, 2014	8.50	8.57	8.50	8.57
5621	NYSE	PCF	Wed, Sep 17, 2014	8.45	8.51	8.44	8.51
5620	NYSE	PCF	Tue, Sep 16, 2014	8.47	8.50	8.39	8.45
5619	NYSE	PCF	Mon, Sep 15, 2014	8.48	8.50	8.44	8.48
5618	NYSE	PCF	Fri, Sep 12, 2014	8.47	8.50	8.47	8.47
5617	NYSE	PCF	Thu, Sep 11, 2014	8.48	8.52	8.44	8.52
5616	NYSE	PCF	Wed, Sep 10, 2014	8.44	8.49	8.43	8.49
5615	NYSE	PCF	Tue, Sep 9, 2014	8.48	8.50	8.46	8.49
5614	NYSE	PCF	Mon, Sep 8, 2014	8.44	8.49	8.42	8.48
5613	NYSE	PCF	Fri, Sep 5, 2014	8.45	8.49	8.45	8.48
5612	NYSE	PCF	Thu, Sep 4, 2014	8.52	8.54	8.45	8.48
5611	NYSE	PCF	Wed, Sep 3, 2014	8.58	8.58	8.52	8.54
5610	NYSE	PCF	Tue, Sep 2, 2014	8.61	8.61	8.54	8.58
5609	NYSE	PCF	Fri, Aug 29, 2014	8.58	8.61	8.56	8.61
5608	NYSE	PCF	Thu, Aug 28, 2014	8.58	8.60	8.57	8.60
5607	NYSE	PCF	Wed, Aug 27, 2014	8.59	8.60	8.56	8.60
5606	NYSE	PCF	Tue, Aug 26, 2014	8.51	8.60	8.51	8.60
5605	NYSE	PCF	Mon, Aug 25, 2014	8.59	8.60	8.53	8.54
5604	NYSE	PCF	Fri, Aug 22, 2014	8.56	8.59	8.56	8.59
5603	NYSE	PCF	Thu, Aug 21, 2014	8.55	8.59	8.55	8.57
5602	NYSE	PCF	Wed, Aug 20, 2014	8.52	8.56	8.52	8.55
5601	NYSE	PCF	Tue, Aug 19, 2014	8.55	8.57	8.52	8.54
5600	NYSE	PCF	Mon, Aug 18, 2014	8.48	8.54	8.47	8.54
5599	NYSE	PCF	Fri, Aug 15, 2014	8.46	8.49	8.45	8.49
5598	NYSE	PCF	Thu, Aug 14, 2014	8.45	8.49	8.44	8.47
5597	NYSE	PCF	Wed, Aug 13, 2014	8.46	8.46	8.42	8.44
5596	NYSE	PCF	Tue, Aug 12, 2014	8.38	8.44	8.38	8.41
5595	NYSE	PCF	Mon, Aug 11, 2014	8.34	8.42	8.34	8.41
5594	NYSE	PCF	Fri, Aug 8, 2014	8.31	8.37	8.29	8.37
5593	NYSE	PCF	Thu, Aug 7, 2014	8.29	8.31	8.26	8.31
5592	NYSE	PCF	Wed, Aug 6, 2014	8.28	8.32	8.20	8.28
5591	NYSE	PCF	Tue, Aug 5, 2014	8.33	8.37	8.18	8.29
5590	NYSE	PCF	Mon, Aug 4, 2014	8.31	8.38	8.30	8.34
5589	NYSE	PCF	Fri, Aug 1, 2014	8.35	8.41	8.33	8.35
5588	NYSE	PCF	Thu, Jul 31, 2014	8.57	8.57	8.38	8.40
5587	NYSE	PCF	Wed, Jul 30, 2014	8.54	8.58	8.53	8.57
5586	NYSE	PCF	Tue, Jul 29, 2014	8.60	8.63	8.54	8.54
5585	NYSE	PCF	Mon, Jul 28, 2014	8.57	8.60	8.57	8.60
5584	NYSE	PCF	Fri, Jul 25, 2014	8.64	8.64	8.56	8.59
5583	NYSE	PCF	Thu, Jul 24, 2014	8.60	8.64	8.59	8.64
5582	NYSE	PCF	Wed, Jul 23, 2014	8.59	8.64	8.57	8.59
5581	NYSE	PCF	Tue, Jul 22, 2014	8.57	8.62	8.54	8.59
5580	NYSE	PCF	Mon, Jul 21, 2014	8.65	8.65	8.58	8.58
5579	NYSE	PCF	Fri, Jul 18, 2014	8.64	8.65	8.61	8.65
5578	NYSE	PCF	Thu, Jul 17, 2014	8.65	8.67	8.62	8.62
5577	NYSE	PCF	Wed, Jul 16, 2014	8.56	8.65	8.56	8.63
5576	NYSE	PCF	Tue, Jul 15, 2014	8.63	8.66	8.60	8.60
5575	NYSE	PCF	Mon, Jul 14, 2014	8.63	8.67	8.62	8.62
5574	NYSE	PCF	Fri, Jul 11, 2014	8.65	8.66	8.61	8.61
5573	NYSE	PCF	Thu, Jul 10, 2014	8.64	8.67	8.63	8.64
5572	NYSE	PCF	Wed, Jul 9, 2014	8.62	8.69	8.62	8.69
5571	NYSE	PCF	Tue, Jul 8, 2014	8.69	8.69	8.63	8.64
5570	NYSE	PCF	Mon, Jul 7, 2014	8.70	8.70	8.63	8.69
5569	NYSE	PCF	Thu, Jul 3, 2014	8.69	8.71	8.66	8.68
5568	NYSE	PCF	Wed, Jul 2, 2014	8.73	8.73	8.68	8.68
5567	NYSE	PCF	Tue, Jul 1, 2014	8.72	8.73	8.70	8.73
5566	NYSE	PCF	Mon, Jun 30, 2014	8.67	8.71	8.67	8.71
5565	NYSE	PCF	Fri, Jun 27, 2014	8.71	8.71	8.67	8.67
5564	NYSE	PCF	Thu, Jun 26, 2014	8.70	8.72	8.67	8.72
5563	NYSE	PCF	Wed, Jun 25, 2014	8.66	8.68	8.65	8.68
5562	NYSE	PCF	Tue, Jun 24, 2014	8.62	8.69	8.62	8.66
5561	NYSE	PCF	Mon, Jun 23, 2014	8.62	8.67	8.61	8.61
5560	NYSE	PCF	Fri, Jun 20, 2014	8.65	8.67	8.63	8.66
5559	NYSE	PCF	Thu, Jun 19, 2014	8.69	8.71	8.58	8.69
5558	NYSE	PCF	Wed, Jun 18, 2014	8.71	8.72	8.65	8.72
5557	NYSE	PCF	Tue, Jun 17, 2014	8.63	8.70	8.63	8.68
5556	NYSE	PCF	Mon, Jun 16, 2014	8.65	8.69	8.61	8.61
5555	NYSE	PCF	Fri, Jun 13, 2014	8.62	8.69	8.62	8.65
5554	NYSE	PCF	Thu, Jun 12, 2014	8.68	8.68	8.62	8.62
5553	NYSE	PCF	Wed, Jun 11, 2014	8.63	8.66	8.62	8.65
5552	NYSE	PCF	Tue, Jun 10, 2014	8.62	8.64	8.61	8.64
5551	NYSE	PCF	Mon, Jun 9, 2014	8.66	8.66	8.61	8.64
5550	NYSE	PCF	Fri, Jun 6, 2014	8.60	8.66	8.60	8.61
5549	NYSE	PCF	Thu, Jun 5, 2014	8.61	8.66	8.61	8.61
5548	NYSE	PCF	Wed, Jun 4, 2014	8.67	8.67	8.64	8.65
5547	NYSE	PCF	Tue, Jun 3, 2014	8.71	8.71	8.65	8.70
5546	NYSE	PCF	Mon, Jun 2, 2014	8.69	8.69	8.66	8.66
5545	NYSE	PCF	Fri, May 30, 2014	8.66	8.68	8.65	8.68
5544	NYSE	PCF	Thu, May 29, 2014	8.66	8.66	8.64	8.65
5543	NYSE	PCF	Wed, May 28, 2014	8.66	8.66	8.60	8.64
5542	NYSE	PCF	Tue, May 27, 2014	8.65	8.66	8.62	8.63
5541	NYSE	PCF	Fri, May 23, 2014	8.59	8.64	8.59	8.62
5540	NYSE	PCF	Thu, May 22, 2014	8.59	8.60	8.58	8.60
5539	NYSE	PCF	Wed, May 21, 2014	8.53	8.57	8.51	8.57
5538	NYSE	PCF	Tue, May 20, 2014	8.53	8.56	8.53	8.56
5537	NYSE	PCF	Mon, May 19, 2014	8.53	8.56	8.52	8.56
5536	NYSE	PCF	Fri, May 16, 2014	8.59	8.59	8.51	8.54
5535	NYSE	PCF	Thu, May 15, 2014	8.59	8.60	8.52	8.56
5534	NYSE	PCF	Wed, May 14, 2014	8.60	8.60	8.57	8.60
5533	NYSE	PCF	Tue, May 13, 2014	8.57	8.60	8.56	8.59
5532	NYSE	PCF	Mon, May 12, 2014	8.54	8.59	8.54	8.59
5531	NYSE	PCF	Fri, May 9, 2014	8.54	8.55	8.50	8.55
5530	NYSE	PCF	Thu, May 8, 2014	8.55	8.55	8.52	8.55
5529	NYSE	PCF	Wed, May 7, 2014	8.51	8.55	8.51	8.55
5528	NYSE	PCF	Tue, May 6, 2014	8.49	8.53	8.49	8.53
5527	NYSE	PCF	Mon, May 5, 2014	8.47	8.51	8.46	8.50
5526	NYSE	PCF	Fri, May 2, 2014	8.52	8.52	8.45	8.49
5525	NYSE	PCF	Thu, May 1, 2014	8.44	8.50	8.44	8.48
5524	NYSE	PCF	Wed, Apr 30, 2014	8.41	8.44	8.41	8.44
5523	NYSE	PCF	Tue, Apr 29, 2014	8.41	8.42	8.40	8.42
5522	NYSE	PCF	Mon, Apr 28, 2014	8.40	8.44	8.40	8.42
5521	NYSE	PCF	Fri, Apr 25, 2014	8.43	8.45	8.42	8.43
5520	NYSE	PCF	Thu, Apr 24, 2014	8.42	8.45	8.42	8.43
5519	NYSE	PCF	Wed, Apr 23, 2014	8.42	8.46	8.40	8.44
5518	NYSE	PCF	Tue, Apr 22, 2014	8.33	8.42	8.33	8.41
5517	NYSE	PCF	Mon, Apr 21, 2014	8.33	8.39	8.33	8.39
5516	NYSE	PCF	Thu, Apr 17, 2014	8.40	8.40	8.36	8.37
5515	NYSE	PCF	Wed, Apr 16, 2014	8.34	8.38	8.31	8.38
5514	NYSE	PCF	Tue, Apr 15, 2014	8.33	8.34	8.29	8.29
5513	NYSE	PCF	Mon, Apr 14, 2014	8.35	8.35	8.27	8.31
5512	NYSE	PCF	Fri, Apr 11, 2014	8.35	8.37	8.28	8.31
5511	NYSE	PCF	Thu, Apr 10, 2014	8.37	8.38	8.34	8.36
5510	NYSE	PCF	Wed, Apr 9, 2014	8.34	8.38	8.30	8.36
5509	NYSE	PCF	Tue, Apr 8, 2014	8.29	8.33	8.27	8.33
5508	NYSE	PCF	Mon, Apr 7, 2014	8.34	8.34	8.28	8.29
5507	NYSE	PCF	Fri, Apr 4, 2014	8.37	8.39	8.35	8.35
5506	NYSE	PCF	Thu, Apr 3, 2014	8.36	8.38	8.35	8.37
5505	NYSE	PCF	Wed, Apr 2, 2014	8.35	8.39	8.35	8.37
5504	NYSE	PCF	Tue, Apr 1, 2014	8.33	8.37	8.32	8.36
5503	NYSE	PCF	Mon, Mar 31, 2014	8.40	8.40	8.33	8.37
5502	NYSE	PCF	Fri, Mar 28, 2014	8.39	8.39	8.37	8.39
5501	NYSE	PCF	Thu, Mar 27, 2014	8.37	8.42	8.35	8.40
5500	NYSE	PCF	Wed, Mar 26, 2014	8.41	8.42	8.34	8.34
5499	NYSE	PCF	Tue, Mar 25, 2014	8.43	8.45	8.39	8.41
5498	NYSE	PCF	Mon, Mar 24, 2014	8.37	8.41	8.37	8.40
5497	NYSE	PCF	Fri, Mar 21, 2014	8.41	8.43	8.38	8.40
5496	NYSE	PCF	Thu, Mar 20, 2014	8.40	8.40	8.38	8.40
5495	NYSE	PCF	Wed, Mar 19, 2014	8.48	8.49	8.41	8.43
5494	NYSE	PCF	Tue, Mar 18, 2014	8.42	8.46	8.42	8.45
5493	NYSE	PCF	Mon, Mar 17, 2014	8.37	8.42	8.35	8.39
5492	NYSE	PCF	Fri, Mar 14, 2014	8.35	8.37	8.33	8.34
5491	NYSE	PCF	Thu, Mar 13, 2014	8.39	8.43	8.25	8.34
5490	NYSE	PCF	Wed, Mar 12, 2014	8.39	8.42	8.37	8.39
5489	NYSE	PCF	Tue, Mar 11, 2014	8.39	8.42	8.36	8.40
5488	NYSE	PCF	Mon, Mar 10, 2014	8.42	8.43	8.35	8.37
5487	NYSE	PCF	Fri, Mar 7, 2014	8.49	8.49	8.39	8.42
5486	NYSE	PCF	Thu, Mar 6, 2014	8.44	8.46	8.43	8.46
5485	NYSE	PCF	Wed, Mar 5, 2014	8.45	8.45	8.38	8.42
5484	NYSE	PCF	Tue, Mar 4, 2014	8.44	8.50	8.41	8.42
5483	NYSE	PCF	Mon, Mar 3, 2014	8.44	8.46	8.35	8.41
5482	NYSE	PCF	Fri, Feb 28, 2014	8.42	8.45	8.41	8.43
5481	NYSE	PCF	Thu, Feb 27, 2014	8.41	8.43	8.35	8.42
5480	NYSE	PCF	Wed, Feb 26, 2014	8.40	8.42	8.37	8.42
5479	NYSE	PCF	Tue, Feb 25, 2014	8.36	8.40	8.36	8.38
5478	NYSE	PCF	Mon, Feb 24, 2014	8.34	8.44	8.34	8.39
5477	NYSE	PCF	Fri, Feb 21, 2014	8.32	8.37	8.32	8.35
5476	NYSE	PCF	Thu, Feb 20, 2014	8.34	8.35	8.31	8.32
5475	NYSE	PCF	Wed, Feb 19, 2014	8.35	8.36	8.31	8.34
5474	NYSE	PCF	Tue, Feb 18, 2014	8.28	8.34	8.28	8.32
5473	NYSE	PCF	Fri, Feb 14, 2014	8.29	8.34	8.29	8.31
5472	NYSE	PCF	Thu, Feb 13, 2014	8.30	8.32	8.28	8.30
5471	NYSE	PCF	Wed, Feb 12, 2014	8.30	8.32	8.26	8.31
5470	NYSE	PCF	Tue, Feb 11, 2014	8.27	8.34	8.27	8.34
5469	NYSE	PCF	Mon, Feb 10, 2014	8.26	8.28	8.17	8.28
5468	NYSE	PCF	Fri, Feb 7, 2014	8.17	8.26	8.17	8.26
5467	NYSE	PCF	Thu, Feb 6, 2014	8.13	8.23	8.13	8.19
5466	NYSE	PCF	Wed, Feb 5, 2014	8.14	8.19	8.12	8.14
5465	NYSE	PCF	Tue, Feb 4, 2014	8.13	8.23	8.11	8.13
5464	NYSE	PCF	Mon, Feb 3, 2014	8.28	8.28	8.14	8.14
5463	NYSE	PCF	Fri, Jan 31, 2014	8.21	8.26	8.19	8.25
5462	NYSE	PCF	Thu, Jan 30, 2014	8.20	8.25	8.20	8.24
5461	NYSE	PCF	Wed, Jan 29, 2014	8.22	8.22	8.16	8.16
5460	NYSE	PCF	Tue, Jan 28, 2014	8.25	8.25	8.22	8.24
5459	NYSE	PCF	Mon, Jan 27, 2014	8.28	8.29	8.25	8.28
5458	NYSE	PCF	Fri, Jan 24, 2014	8.35	8.36	8.28	8.31
5457	NYSE	PCF	Thu, Jan 23, 2014	8.39	8.39	8.34	8.34
5456	NYSE	PCF	Wed, Jan 22, 2014	8.32	8.45	8.29	8.40
5455	NYSE	PCF	Tue, Jan 21, 2014	8.39	8.39	8.34	8.34
5454	NYSE	PCF	Fri, Jan 17, 2014	8.23	8.36	8.23	8.35
5453	NYSE	PCF	Thu, Jan 16, 2014	8.33	8.33	8.29	8.30
5452	NYSE	PCF	Wed, Jan 15, 2014	8.28	8.32	8.28	8.32
5451	NYSE	PCF	Tue, Jan 14, 2014	8.31	8.31	8.27	8.27
5450	NYSE	PCF	Mon, Jan 13, 2014	8.33	8.35	8.28	8.29
5449	NYSE	PCF	Fri, Jan 10, 2014	8.34	8.38	8.31	8.34
5448	NYSE	PCF	Thu, Jan 9, 2014	8.29	8.34	8.29	8.34
5447	NYSE	PCF	Wed, Jan 8, 2014	8.27	8.31	8.26	8.31
5446	NYSE	PCF	Tue, Jan 7, 2014	8.27	8.30	8.25	8.30
5445	NYSE	PCF	Mon, Jan 6, 2014	8.24	8.27	8.23	8.25
5444	NYSE	PCF	Fri, Jan 3, 2014	8.26	8.27	8.20	8.25
5443	NYSE	PCF	Thu, Jan 2, 2014	8.24	8.24	8.22	8.23
5442	NYSE	PCF	Tue, Dec 31, 2013	8.27	8.37	8.23	8.26
5441	NYSE	PCF	Mon, Dec 30, 2013	8.27	8.31	8.27	8.27
5440	NYSE	PCF	Fri, Dec 27, 2013	8.32	8.35	8.27	8.27
5439	NYSE	PCF	Thu, Dec 26, 2013	8.30	8.32	8.29	8.29
5438	NYSE	PCF	Tue, Dec 24, 2013	8.27	8.31	8.26	8.30
5437	NYSE	PCF	Mon, Dec 23, 2013	8.25	8.31	8.25	8.31
5436	NYSE	PCF	Fri, Dec 20, 2013	8.21	8.25	8.18	8.23
5435	NYSE	PCF	Thu, Dec 19, 2013	8.21	8.25	8.21	8.25
5434	NYSE	PCF	Wed, Dec 18, 2013	8.29	8.29	8.22	8.26
5433	NYSE	PCF	Tue, Dec 17, 2013	8.23	8.29	8.20	8.25
5432	NYSE	PCF	Mon, Dec 16, 2013	8.22	8.29	8.22	8.27
5431	NYSE	PCF	Fri, Dec 13, 2013	8.24	8.29	8.22	8.25
5430	NYSE	PCF	Thu, Dec 12, 2013	8.26	8.27	8.22	8.27
5429	NYSE	PCF	Wed, Dec 11, 2013	8.15	8.25	8.15	8.24
5428	NYSE	PCF	Tue, Dec 10, 2013	8.08	8.20	8.08	8.20
5427	NYSE	PCF	Mon, Dec 9, 2013	8.15	8.17	8.12	8.12
5426	NYSE	PCF	Fri, Dec 6, 2013	8.22	8.35	8.13	8.18
5425	NYSE	PCF	Thu, Dec 5, 2013	8.15	8.35	8.15	8.20
5424	NYSE	PCF	Wed, Dec 4, 2013	8.20	8.22	8.18	8.19
5423	NYSE	PCF	Tue, Dec 3, 2013	8.26	8.29	8.21	8.26
5422	NYSE	PCF	Mon, Dec 2, 2013	8.25	8.33	8.25	8.33
5421	NYSE	PCF	Fri, Nov 29, 2013	8.20	8.29	8.16	8.29
5420	NYSE	PCF	Wed, Nov 27, 2013	8.21	8.26	8.21	8.24
5419	NYSE	PCF	Tue, Nov 26, 2013	8.18	8.22	8.18	8.22
5418	NYSE	PCF	Mon, Nov 25, 2013	8.15	8.22	8.14	8.22
5417	NYSE	PCF	Fri, Nov 22, 2013	8.23	8.26	8.16	8.18
5416	NYSE	PCF	Thu, Nov 21, 2013	8.35	8.35	8.22	8.25
5415	NYSE	PCF	Wed, Nov 20, 2013	8.22	8.28	8.21	8.21
5414	NYSE	PCF	Tue, Nov 19, 2013	8.25	8.29	8.25	8.28
5413	NYSE	PCF	Mon, Nov 18, 2013	8.32	8.33	8.26	8.26
5412	NYSE	PCF	Fri, Nov 15, 2013	8.26	8.31	8.26	8.28
5411	NYSE	PCF	Thu, Nov 14, 2013	8.26	8.33	8.26	8.28
5410	NYSE	PCF	Wed, Nov 13, 2013	8.22	8.28	8.20	8.28
5409	NYSE	PCF	Tue, Nov 12, 2013	8.20	8.23	8.20	8.22
5408	NYSE	PCF	Mon, Nov 11, 2013	8.22	8.25	8.20	8.22
5407	NYSE	PCF	Fri, Nov 8, 2013	8.24	8.26	8.20	8.20
5406	NYSE	PCF	Thu, Nov 7, 2013	8.21	8.27	8.21	8.24
5405	NYSE	PCF	Wed, Nov 6, 2013	8.27	8.27	8.21	8.22
5404	NYSE	PCF	Tue, Nov 5, 2013	8.21	8.25	8.17	8.21
5403	NYSE	PCF	Mon, Nov 4, 2013	8.31	8.31	8.23	8.23
5402	NYSE	PCF	Fri, Nov 1, 2013	8.29	8.30	8.24	8.27
5401	NYSE	PCF	Thu, Oct 31, 2013	8.25	8.27	8.20	8.23
5400	NYSE	PCF	Wed, Oct 30, 2013	8.25	8.25	8.21	8.22
5399	NYSE	PCF	Tue, Oct 29, 2013	8.27	8.28	8.19	8.20
5398	NYSE	PCF	Mon, Oct 28, 2013	8.26	8.28	8.22	8.25
5397	NYSE	PCF	Fri, Oct 25, 2013	8.15	8.21	8.14	8.20
5396	NYSE	PCF	Thu, Oct 24, 2013	8.05	8.09	8.03	8.09
5395	NYSE	PCF	Wed, Oct 23, 2013	8.04	8.05	7.98	8.01
5394	NYSE	PCF	Tue, Oct 22, 2013	7.96	8.06	7.96	8.03
5393	NYSE	PCF	Mon, Oct 21, 2013	8.00	8.01	8.00	8.01
5392	NYSE	PCF	Fri, Oct 18, 2013	7.95	8.02	7.95	8.01
5391	NYSE	PCF	Thu, Oct 17, 2013	7.86	8.00	7.86	8.00
5390	NYSE	PCF	Wed, Oct 16, 2013	7.91	7.91	7.84	7.91
5389	NYSE	PCF	Tue, Oct 15, 2013	7.84	7.87	7.83	7.85
5388	NYSE	PCF	Mon, Oct 14, 2013	7.87	7.88	7.84	7.88
5387	NYSE	PCF	Fri, Oct 11, 2013	7.80	7.89	7.80	7.88
5386	NYSE	PCF	Thu, Oct 10, 2013	7.75	7.83	7.75	7.83
5385	NYSE	PCF	Wed, Oct 9, 2013	7.77	7.78	7.70	7.76
5384	NYSE	PCF	Tue, Oct 8, 2013	7.79	7.83	7.70	7.78
5383	NYSE	PCF	Mon, Oct 7, 2013	7.86	7.86	7.79	7.82
5382	NYSE	PCF	Fri, Oct 4, 2013	7.78	7.86	7.77	7.86
5381	NYSE	PCF	Thu, Oct 3, 2013	7.75	7.83	7.75	7.80
5380	NYSE	PCF	Wed, Oct 2, 2013	7.73	7.84	7.73	7.82
5379	NYSE	PCF	Tue, Oct 1, 2013	7.82	7.87	7.80	7.81
5378	NYSE	PCF	Mon, Sep 30, 2013	7.80	7.87	7.80	7.87
5377	NYSE	PCF	Fri, Sep 27, 2013	7.83	7.89	7.83	7.89
5376	NYSE	PCF	Thu, Sep 26, 2013	7.82	7.90	7.82	7.89
5375	NYSE	PCF	Wed, Sep 25, 2013	7.81	7.88	7.81	7.87
5374	NYSE	PCF	Tue, Sep 24, 2013	7.80	7.87	7.80	7.87
5373	NYSE	PCF	Mon, Sep 23, 2013	7.84	7.85	7.78	7.82
5372	NYSE	PCF	Fri, Sep 20, 2013	7.83	7.89	7.82	7.89
5371	NYSE	PCF	Thu, Sep 19, 2013	7.86	7.90	7.85	7.90
5370	NYSE	PCF	Wed, Sep 18, 2013	7.81	7.89	7.78	7.89
5369	NYSE	PCF	Tue, Sep 17, 2013	7.75	7.82	7.74	7.78
5368	NYSE	PCF	Mon, Sep 16, 2013	7.73	7.81	7.73	7.77
5367	NYSE	PCF	Fri, Sep 13, 2013	7.68	7.74	7.67	7.73
5366	NYSE	PCF	Thu, Sep 12, 2013	7.66	7.72	7.66	7.72
5365	NYSE	PCF	Wed, Sep 11, 2013	7.67	7.71	7.66	7.68
5364	NYSE	PCF	Tue, Sep 10, 2013	7.72	7.72	7.65	7.71
5363	NYSE	PCF	Mon, Sep 9, 2013	7.65	7.75	7.64	7.75
5362	NYSE	PCF	Fri, Sep 6, 2013	7.65	7.75	7.64	7.68
5361	NYSE	PCF	Thu, Sep 5, 2013	7.65	7.67	7.61	7.65
5360	NYSE	PCF	Wed, Sep 4, 2013	7.65	7.68	7.65	7.66
5359	NYSE	PCF	Tue, Sep 3, 2013	7.74	7.74	7.63	7.66
5358	NYSE	PCF	Fri, Aug 30, 2013	7.62	7.70	7.62	7.68
5357	NYSE	PCF	Thu, Aug 29, 2013	7.56	7.64	7.56	7.60
5356	NYSE	PCF	Wed, Aug 28, 2013	7.52	7.63	7.52	7.59
5355	NYSE	PCF	Tue, Aug 27, 2013	7.58	7.66	7.50	7.56
5354	NYSE	PCF	Mon, Aug 26, 2013	7.69	7.72	7.67	7.67
5353	NYSE	PCF	Fri, Aug 23, 2013	7.67	7.72	7.67	7.71
5352	NYSE	PCF	Thu, Aug 22, 2013	7.70	7.71	7.67	7.70
5351	NYSE	PCF	Wed, Aug 21, 2013	7.63	7.69	7.60	7.69
5350	NYSE	PCF	Tue, Aug 20, 2013	7.60	7.71	7.60	7.71
5349	NYSE	PCF	Mon, Aug 19, 2013	7.67	7.73	7.58	7.65
5348	NYSE	PCF	Fri, Aug 16, 2013	7.64	7.77	7.62	7.73
5347	NYSE	PCF	Thu, Aug 15, 2013	7.71	7.74	7.69	7.69
5346	NYSE	PCF	Wed, Aug 14, 2013	7.74	7.81	7.74	7.81
5345	NYSE	PCF	Tue, Aug 13, 2013	7.77	7.83	7.75	7.83
5344	NYSE	PCF	Mon, Aug 12, 2013	7.80	7.85	7.77	7.82
5343	NYSE	PCF	Fri, Aug 9, 2013	7.82	7.84	7.81	7.81
5342	NYSE	PCF	Thu, Aug 8, 2013	7.82	7.86	7.78	7.83
5341	NYSE	PCF	Wed, Aug 7, 2013	7.77	7.84	7.77	7.84
5340	NYSE	PCF	Tue, Aug 6, 2013	7.85	7.87	7.80	7.81
5339	NYSE	PCF	Mon, Aug 5, 2013	7.92	7.92	7.85	7.90
5338	NYSE	PCF	Fri, Aug 2, 2013	7.86	8.00	7.86	8.00
5337	NYSE	PCF	Thu, Aug 1, 2013	7.87	7.93	7.87	7.91
5336	NYSE	PCF	Wed, Jul 31, 2013	7.91	7.95	7.86	7.86
5335	NYSE	PCF	Tue, Jul 30, 2013	7.90	7.94	7.89	7.94
5334	NYSE	PCF	Mon, Jul 29, 2013	7.89	7.97	7.88	7.93
5333	NYSE	PCF	Fri, Jul 26, 2013	7.87	7.96	7.87	7.90
5332	NYSE	PCF	Thu, Jul 25, 2013	7.83	7.94	7.83	7.90
5331	NYSE	PCF	Wed, Jul 24, 2013	7.96	7.99	7.90	7.90
5330	NYSE	PCF	Tue, Jul 23, 2013	7.96	7.97	7.95	7.97
5329	NYSE	PCF	Mon, Jul 22, 2013	7.95	8.00	7.91	7.97
5328	NYSE	PCF	Fri, Jul 19, 2013	7.91	8.02	7.91	8.01
5327	NYSE	PCF	Thu, Jul 18, 2013	7.92	7.98	7.92	7.96
5326	NYSE	PCF	Wed, Jul 17, 2013	7.89	7.97	7.89	7.91
5325	NYSE	PCF	Tue, Jul 16, 2013	7.92	7.96	7.89	7.91
5324	NYSE	PCF	Mon, Jul 15, 2013	7.84	7.96	7.84	7.96
5323	NYSE	PCF	Fri, Jul 12, 2013	7.82	7.91	7.82	7.88
5322	NYSE	PCF	Thu, Jul 11, 2013	7.80	7.90	7.80	7.86
5321	NYSE	PCF	Wed, Jul 10, 2013	7.71	7.80	7.71	7.77
5320	NYSE	PCF	Tue, Jul 9, 2013	7.67	7.85	7.67	7.73
5319	NYSE	PCF	Mon, Jul 8, 2013	7.73	7.80	7.66	7.70
5318	NYSE	PCF	Fri, Jul 5, 2013	7.78	7.78	7.70	7.73
5317	NYSE	PCF	Wed, Jul 3, 2013	7.78	7.83	7.77	7.81
5316	NYSE	PCF	Tue, Jul 2, 2013	7.84	7.92	7.84	7.86
5315	NYSE	PCF	Mon, Jul 1, 2013	7.87	7.98	7.87	7.88
5314	NYSE	PCF	Fri, Jun 28, 2013	7.81	7.90	7.78	7.90
5313	NYSE	PCF	Thu, Jun 27, 2013	7.78	7.89	7.75	7.89
5312	NYSE	PCF	Wed, Jun 26, 2013	7.76	7.85	7.75	7.82
5311	NYSE	PCF	Tue, Jun 25, 2013	7.67	7.72	7.60	7.68
5310	NYSE	PCF	Mon, Jun 24, 2013	7.62	7.72	7.55	7.59
5309	NYSE	PCF	Fri, Jun 21, 2013	7.83	7.83	7.69	7.70
5308	NYSE	PCF	Thu, Jun 20, 2013	7.81	7.82	7.73	7.75
5307	NYSE	PCF	Wed, Jun 19, 2013	7.93	7.96	7.91	7.94
5306	NYSE	PCF	Tue, Jun 18, 2013	7.87	7.97	7.87	7.95
5305	NYSE	PCF	Mon, Jun 17, 2013	7.85	7.95	7.85	7.88
5304	NYSE	PCF	Fri, Jun 14, 2013	7.86	7.95	7.83	7.85
5303	NYSE	PCF	Thu, Jun 13, 2013	7.81	7.92	7.72	7.90
5302	NYSE	PCF	Wed, Jun 12, 2013	7.87	7.94	7.83	7.83
5301	NYSE	PCF	Tue, Jun 11, 2013	7.90	7.97	7.88	7.92
5300	NYSE	PCF	Mon, Jun 10, 2013	8.01	8.03	7.91	7.91
5299	NYSE	PCF	Fri, Jun 7, 2013	7.99	8.03	7.96	8.01
5298	NYSE	PCF	Thu, Jun 6, 2013	7.95	8.00	7.91	7.98
5297	NYSE	PCF	Wed, Jun 5, 2013	8.04	8.08	8.01	8.01
5296	NYSE	PCF	Tue, Jun 4, 2013	7.97	8.07	7.95	8.07
5295	NYSE	PCF	Mon, Jun 3, 2013	8.09	8.11	7.95	7.99
5294	NYSE	PCF	Fri, May 31, 2013	8.10	8.15	8.04	8.04
5293	NYSE	PCF	Thu, May 30, 2013	8.08	8.23	8.08	8.16
5292	NYSE	PCF	Wed, May 29, 2013	8.11	8.18	8.06	8.07
5291	NYSE	PCF	Tue, May 28, 2013	8.25	8.29	8.19	8.20
5290	NYSE	PCF	Fri, May 24, 2013	8.22	8.29	8.21	8.24
5289	NYSE	PCF	Thu, May 23, 2013	8.32	8.32	8.24	8.26
5288	NYSE	PCF	Wed, May 22, 2013	8.34	8.39	8.31	8.33
5287	NYSE	PCF	Tue, May 21, 2013	8.34	8.40	8.34	8.38
5286	NYSE	PCF	Mon, May 20, 2013	8.31	8.40	8.31	8.35
5285	NYSE	PCF	Fri, May 17, 2013	8.32	8.35	8.32	8.33
5284	NYSE	PCF	Thu, May 16, 2013	8.29	8.36	8.29	8.35
5283	NYSE	PCF	Wed, May 15, 2013	8.32	8.35	8.29	8.34
5282	NYSE	PCF	Tue, May 14, 2013	8.32	8.37	8.31	8.37
5281	NYSE	PCF	Mon, May 13, 2013	8.34	8.35	8.29	8.35
5280	NYSE	PCF	Fri, May 10, 2013	8.26	8.32	8.26	8.32
5279	NYSE	PCF	Thu, May 9, 2013	8.23	8.29	8.23	8.29
5278	NYSE	PCF	Wed, May 8, 2013	8.25	8.28	8.25	8.27
5277	NYSE	PCF	Tue, May 7, 2013	8.23	8.27	8.22	8.26
5276	NYSE	PCF	Mon, May 6, 2013	8.20	8.22	8.19	8.21
5275	NYSE	PCF	Fri, May 3, 2013	8.19	8.26	8.18	8.20
5274	NYSE	PCF	Thu, May 2, 2013	8.20	8.22	8.17	8.17
5273	NYSE	PCF	Wed, May 1, 2013	8.13	8.18	8.13	8.17
5272	NYSE	PCF	Tue, Apr 30, 2013	8.20	8.20	8.15	8.18
5271	NYSE	PCF	Mon, Apr 29, 2013	8.22	8.22	8.17	8.20
5270	NYSE	PCF	Fri, Apr 26, 2013	8.11	8.22	8.11	8.17
5269	NYSE	PCF	Thu, Apr 25, 2013	8.13	8.19	8.13	8.17
5268	NYSE	PCF	Wed, Apr 24, 2013	8.14	8.16	8.10	8.15
5267	NYSE	PCF	Tue, Apr 23, 2013	8.09	8.14	8.06	8.14
5266	NYSE	PCF	Mon, Apr 22, 2013	8.01	8.09	8.01	8.04
5265	NYSE	PCF	Fri, Apr 19, 2013	8.04	8.08	8.04	8.06
5264	NYSE	PCF	Thu, Apr 18, 2013	8.09	8.09	8.03	8.04
5263	NYSE	PCF	Wed, Apr 17, 2013	8.07	8.11	8.04	8.07
5262	NYSE	PCF	Tue, Apr 16, 2013	8.13	8.13	8.07	8.13
5261	NYSE	PCF	Mon, Apr 15, 2013	8.09	8.12	8.07	8.07
5260	NYSE	PCF	Fri, Apr 12, 2013	8.13	8.16	8.10	8.12
5259	NYSE	PCF	Thu, Apr 11, 2013	8.12	8.19	8.11	8.18
5258	NYSE	PCF	Wed, Apr 10, 2013	8.09	8.16	8.09	8.15
5257	NYSE	PCF	Tue, Apr 9, 2013	8.05	8.15	8.05	8.15
5256	NYSE	PCF	Mon, Apr 8, 2013	8.04	8.09	8.03	8.07
5255	NYSE	PCF	Fri, Apr 5, 2013	8.01	8.10	7.97	8.08
5254	NYSE	PCF	Thu, Apr 4, 2013	8.04	8.10	8.04	8.06
5253	NYSE	PCF	Wed, Apr 3, 2013	8.11	8.12	8.08	8.08
5252	NYSE	PCF	Tue, Apr 2, 2013	8.10	8.15	8.10	8.12
5251	NYSE	PCF	Mon, Apr 1, 2013	8.13	8.18	8.12	8.12
5250	NYSE	PCF	Thu, Mar 28, 2013	8.17	8.20	8.12	8.20
5249	NYSE	PCF	Wed, Mar 27, 2013	8.10	8.15	8.08	8.15
5248	NYSE	PCF	Tue, Mar 26, 2013	8.10	8.17	8.10	8.16
5247	NYSE	PCF	Mon, Mar 25, 2013	8.15	8.16	8.10	8.10
5246	NYSE	PCF	Fri, Mar 22, 2013	8.15	8.19	8.13	8.19
5245	NYSE	PCF	Thu, Mar 21, 2013	8.12	8.17	8.11	8.14
5244	NYSE	PCF	Wed, Mar 20, 2013	8.12	8.12	8.07	8.11
5243	NYSE	PCF	Tue, Mar 19, 2013	8.05	8.14	8.05	8.14
5242	NYSE	PCF	Mon, Mar 18, 2013	8.01	8.11	8.01	8.08
5241	NYSE	PCF	Fri, Mar 15, 2013	8.06	8.10	8.05	8.09
5240	NYSE	PCF	Thu, Mar 14, 2013	8.12	8.16	8.09	8.11
5239	NYSE	PCF	Wed, Mar 13, 2013	8.12	8.15	8.10	8.14
5238	NYSE	PCF	Tue, Mar 12, 2013	8.16	8.18	8.12	8.16
5237	NYSE	PCF	Mon, Mar 11, 2013	8.13	8.22	8.11	8.19
5236	NYSE	PCF	Fri, Mar 8, 2013	8.08	8.15	8.08	8.13
5235	NYSE	PCF	Thu, Mar 7, 2013	8.11	8.16	8.10	8.11
5234	NYSE	PCF	Wed, Mar 6, 2013	8.10	8.16	8.07	8.12
5233	NYSE	PCF	Tue, Mar 5, 2013	8.08	8.18	8.07	8.15
5232	NYSE	PCF	Mon, Mar 4, 2013	8.05	8.15	8.05	8.12
5231	NYSE	PCF	Fri, Mar 1, 2013	8.01	8.11	8.01	8.10
5230	NYSE	PCF	Thu, Feb 28, 2013	8.09	8.13	8.08	8.09
5229	NYSE	PCF	Wed, Feb 27, 2013	8.01	8.10	8.01	8.09
5228	NYSE	PCF	Tue, Feb 26, 2013	8.10	8.12	8.06	8.06
5227	NYSE	PCF	Mon, Feb 25, 2013	8.12	8.17	8.08	8.08
5226	NYSE	PCF	Fri, Feb 22, 2013	8.15	8.18	8.11	8.12
5225	NYSE	PCF	Thu, Feb 21, 2013	8.20	8.20	8.12	8.17
5224	NYSE	PCF	Wed, Feb 20, 2013	8.21	8.22	8.17	8.18
5223	NYSE	PCF	Tue, Feb 19, 2013	8.22	8.27	8.21	8.26
5222	NYSE	PCF	Fri, Feb 15, 2013	8.22	8.24	8.21	8.24
5221	NYSE	PCF	Thu, Feb 14, 2013	8.21	8.24	8.20	8.20
5220	NYSE	PCF	Wed, Feb 13, 2013	8.21	8.22	8.19	8.21
5219	NYSE	PCF	Tue, Feb 12, 2013	8.20	8.27	8.20	8.23
5218	NYSE	PCF	Mon, Feb 11, 2013	8.24	8.28	8.20	8.22
5217	NYSE	PCF	Fri, Feb 8, 2013	8.25	8.30	8.25	8.30
5216	NYSE	PCF	Thu, Feb 7, 2013	8.28	8.36	8.26	8.28
5215	NYSE	PCF	Wed, Feb 6, 2013	8.22	8.44	8.22	8.34
5214	NYSE	PCF	Tue, Feb 5, 2013	8.21	8.30	8.21	8.28
5213	NYSE	PCF	Mon, Feb 4, 2013	8.28	8.28	8.20	8.23
5212	NYSE	PCF	Fri, Feb 1, 2013	8.22	8.28	8.22	8.27
5211	NYSE	PCF	Thu, Jan 31, 2013	8.25	8.27	8.22	8.25
5210	NYSE	PCF	Wed, Jan 30, 2013	8.33	8.36	8.25	8.27
5209	NYSE	PCF	Tue, Jan 29, 2013	8.27	8.31	8.25	8.31
5208	NYSE	PCF	Mon, Jan 28, 2013	8.27	8.28	8.26	8.26
5207	NYSE	PCF	Fri, Jan 25, 2013	8.27	8.33	8.27	8.29
5206	NYSE	PCF	Thu, Jan 24, 2013	8.23	8.29	8.23	8.29
5205	NYSE	PCF	Wed, Jan 23, 2013	8.25	8.26	8.21	8.25
5204	NYSE	PCF	Tue, Jan 22, 2013	8.22	8.22	8.16	8.21
5203	NYSE	PCF	Fri, Jan 18, 2013	8.21	8.24	8.20	8.24
5202	NYSE	PCF	Thu, Jan 17, 2013	8.19	8.23	8.17	8.21
5201	NYSE	PCF	Wed, Jan 16, 2013	8.15	8.18	8.14	8.17
5200	NYSE	PCF	Tue, Jan 15, 2013	8.14	8.20	8.14	8.17
5199	NYSE	PCF	Mon, Jan 14, 2013	8.18	8.25	8.17	8.17
5198	NYSE	PCF	Fri, Jan 11, 2013	8.18	8.23	8.18	8.20
5197	NYSE	PCF	Thu, Jan 10, 2013	8.17	8.20	8.17	8.20
5196	NYSE	PCF	Wed, Jan 9, 2013	8.16	8.19	8.15	8.17
5195	NYSE	PCF	Tue, Jan 8, 2013	8.11	8.19	8.11	8.17
5194	NYSE	PCF	Mon, Jan 7, 2013	8.04	8.15	8.04	8.14
5193	NYSE	PCF	Fri, Jan 4, 2013	8.02	8.12	8.01	8.09
5192	NYSE	PCF	Thu, Jan 3, 2013	8.04	8.12	8.04	8.09
5191	NYSE	PCF	Wed, Jan 2, 2013	7.98	8.09	7.98	8.09
5190	NYSE	PCF	Mon, Dec 31, 2012	7.89	7.99	7.89	7.95
5189	NYSE	PCF	Fri, Dec 28, 2012	7.92	8.00	7.92	7.92
5188	NYSE	PCF	Thu, Dec 27, 2012	7.93	8.00	7.91	8.00
5187	NYSE	PCF	Wed, Dec 26, 2012	8.02	8.04	7.91	7.97
5186	NYSE	PCF	Mon, Dec 24, 2012	7.96	8.03	7.93	8.00
5185	NYSE	PCF	Fri, Dec 21, 2012	7.99	8.02	7.88	8.02
5184	NYSE	PCF	Thu, Dec 20, 2012	7.85	7.98	7.82	7.97
5183	NYSE	PCF	Wed, Dec 19, 2012	7.88	7.96	7.88	7.90
5182	NYSE	PCF	Tue, Dec 18, 2012	7.92	7.94	7.91	7.91
5181	NYSE	PCF	Mon, Dec 17, 2012	7.92	7.93	7.90	7.92
5180	NYSE	PCF	Fri, Dec 14, 2012	7.98	7.99	7.89	7.97
5179	NYSE	PCF	Thu, Dec 13, 2012	7.98	8.02	7.93	7.95
5178	NYSE	PCF	Wed, Dec 12, 2012	7.95	8.03	7.94	8.02
5177	NYSE	PCF	Tue, Dec 11, 2012	7.93	7.98	7.93	7.94
5176	NYSE	PCF	Mon, Dec 10, 2012	7.94	8.02	7.92	7.94
5175	NYSE	PCF	Fri, Dec 7, 2012	7.92	8.00	7.92	7.94
5174	NYSE	PCF	Thu, Dec 6, 2012	7.92	8.01	7.92	7.94
5173	NYSE	PCF	Wed, Dec 5, 2012	7.95	8.02	7.94	7.96
5172	NYSE	PCF	Tue, Dec 4, 2012	8.02	8.02	7.97	7.97
5171	NYSE	PCF	Mon, Dec 3, 2012	8.12	8.12	8.05	8.05
5170	NYSE	PCF	Fri, Nov 30, 2012	8.02	8.09	8.02	8.09
5169	NYSE	PCF	Thu, Nov 29, 2012	8.00	8.07	8.00	8.07
5168	NYSE	PCF	Wed, Nov 28, 2012	7.99	8.05	7.96	7.99
5167	NYSE	PCF	Tue, Nov 27, 2012	7.94	8.09	7.93	8.03
5166	NYSE	PCF	Mon, Nov 26, 2012	8.03	8.03	7.95	7.97
5165	NYSE	PCF	Fri, Nov 23, 2012	7.98	8.03	7.98	8.01
5164	NYSE	PCF	Wed, Nov 21, 2012	8.02	8.02	7.93	8.00
5163	NYSE	PCF	Tue, Nov 20, 2012	7.88	7.97	7.86	7.96
5162	NYSE	PCF	Mon, Nov 19, 2012	7.88	7.95	7.86	7.95
5161	NYSE	PCF	Fri, Nov 16, 2012	7.65	7.83	7.64	7.78
5160	NYSE	PCF	Thu, Nov 15, 2012	7.82	7.85	7.34	7.65
5159	NYSE	PCF	Wed, Nov 14, 2012	8.09	8.15	7.71	7.81
5158	NYSE	PCF	Tue, Nov 13, 2012	8.12	8.17	8.08	8.13
5157	NYSE	PCF	Mon, Nov 12, 2012	8.20	8.20	8.12	8.15
5156	NYSE	PCF	Fri, Nov 9, 2012	8.14	8.20	8.10	8.16
5155	NYSE	PCF	Thu, Nov 8, 2012	8.25	8.27	8.10	8.17
5154	NYSE	PCF	Wed, Nov 7, 2012	8.25	8.29	8.25	8.25
5153	NYSE	PCF	Tue, Nov 6, 2012	8.23	8.30	8.23	8.25
5152	NYSE	PCF	Mon, Nov 5, 2012	8.22	8.28	8.22	8.26
5151	NYSE	PCF	Fri, Nov 2, 2012	8.37	8.37	8.24	8.30
5150	NYSE	PCF	Thu, Nov 1, 2012	8.30	8.40	8.22	8.36
5149	NYSE	PCF	Wed, Oct 31, 2012	8.28	8.33	8.27	8.31
5148	NYSE	PCF	Fri, Oct 26, 2012	8.34	8.38	8.25	8.27
5147	NYSE	PCF	Thu, Oct 25, 2012	8.28	8.44	8.25	8.30
5146	NYSE	PCF	Wed, Oct 24, 2012	8.38	8.40	8.26	8.28
5145	NYSE	PCF	Tue, Oct 23, 2012	8.34	8.37	8.27	8.34
5144	NYSE	PCF	Mon, Oct 22, 2012	8.27	8.36	8.27	8.28
5143	NYSE	PCF	Fri, Oct 19, 2012	8.45	8.45	8.28	8.30
5142	NYSE	PCF	Thu, Oct 18, 2012	8.43	8.43	8.36	8.41
5141	NYSE	PCF	Wed, Oct 17, 2012	8.43	8.43	8.35	8.42
5140	NYSE	PCF	Tue, Oct 16, 2012	8.28	8.41	8.28	8.41
5139	NYSE	PCF	Mon, Oct 15, 2012	8.28	8.33	8.28	8.29
5138	NYSE	PCF	Fri, Oct 12, 2012	8.32	8.32	8.25	8.30
5137	NYSE	PCF	Thu, Oct 11, 2012	8.27	8.34	8.26	8.34
5136	NYSE	PCF	Wed, Oct 10, 2012	8.28	8.31	8.26	8.27
5135	NYSE	PCF	Tue, Oct 9, 2012	8.32	8.34	8.29	8.34
5134	NYSE	PCF	Mon, Oct 8, 2012	8.32	8.36	8.29	8.35
5133	NYSE	PCF	Fri, Oct 5, 2012	8.35	8.37	8.32	8.35
5132	NYSE	PCF	Thu, Oct 4, 2012	8.36	8.39	8.33	8.39
5131	NYSE	PCF	Wed, Oct 3, 2012	8.36	8.39	8.31	8.39
5130	NYSE	PCF	Tue, Oct 2, 2012	8.36	8.40	8.31	8.40
5129	NYSE	PCF	Mon, Oct 1, 2012	8.39	8.42	8.29	8.40
5128	NYSE	PCF	Fri, Sep 28, 2012	8.33	8.43	8.32	8.40
5127	NYSE	PCF	Thu, Sep 27, 2012	8.48	8.48	8.36	8.37
5126	NYSE	PCF	Wed, Sep 26, 2012	8.49	8.49	8.33	8.37
5125	NYSE	PCF	Tue, Sep 25, 2012	8.44	8.51	8.42	8.44
5124	NYSE	PCF	Mon, Sep 24, 2012	8.47	8.47	8.42	8.47
5123	NYSE	PCF	Fri, Sep 21, 2012	8.52	8.52	8.42	8.49
5122	NYSE	PCF	Thu, Sep 20, 2012	8.45	8.51	8.38	8.50
5121	NYSE	PCF	Wed, Sep 19, 2012	8.42	8.52	8.42	8.51
5120	NYSE	PCF	Tue, Sep 18, 2012	8.41	8.46	8.34	8.46
5119	NYSE	PCF	Mon, Sep 17, 2012	8.38	8.49	8.35	8.41
5118	NYSE	PCF	Fri, Sep 14, 2012	8.40	8.56	8.35	8.39
5117	NYSE	PCF	Thu, Sep 13, 2012	8.25	8.38	8.23	8.38
5116	NYSE	PCF	Wed, Sep 12, 2012	8.29	8.32	8.23	8.29
5115	NYSE	PCF	Tue, Sep 11, 2012	8.20	8.25	8.19	8.25
5114	NYSE	PCF	Mon, Sep 10, 2012	8.19	8.22	8.16	8.19
5113	NYSE	PCF	Fri, Sep 7, 2012	8.22	8.26	8.20	8.23
5112	NYSE	PCF	Thu, Sep 6, 2012	8.22	8.27	8.16	8.26
5111	NYSE	PCF	Wed, Sep 5, 2012	8.17	8.24	8.16	8.24
5110	NYSE	PCF	Tue, Sep 4, 2012	8.22	8.26	8.15	8.21
5109	NYSE	PCF	Fri, Aug 31, 2012	8.22	8.27	8.18	8.27
5108	NYSE	PCF	Thu, Aug 30, 2012	8.25	8.29	8.19	8.27
5107	NYSE	PCF	Wed, Aug 29, 2012	8.21	8.35	8.21	8.35
5106	NYSE	PCF	Tue, Aug 28, 2012	8.16	8.22	8.16	8.22
5105	NYSE	PCF	Mon, Aug 27, 2012	8.21	8.23	8.17	8.18
5104	NYSE	PCF	Fri, Aug 24, 2012	8.26	8.26	8.15	8.18
5103	NYSE	PCF	Thu, Aug 23, 2012	8.21	8.25	8.19	8.25
5102	NYSE	PCF	Wed, Aug 22, 2012	8.20	8.22	8.15	8.20
5101	NYSE	PCF	Tue, Aug 21, 2012	8.28	8.28	8.20	8.22
5100	NYSE	PCF	Mon, Aug 20, 2012	8.26	8.27	8.18	8.27
5099	NYSE	PCF	Fri, Aug 17, 2012	8.26	8.30	8.24	8.30
5098	NYSE	PCF	Thu, Aug 16, 2012	8.26	8.26	8.20	8.26
5097	NYSE	PCF	Wed, Aug 15, 2012	8.31	8.31	8.19	8.30
5096	NYSE	PCF	Tue, Aug 14, 2012	8.36	8.36	8.17	8.30
5095	NYSE	PCF	Mon, Aug 13, 2012	8.40	8.40	8.24	8.29
5094	NYSE	PCF	Fri, Aug 10, 2012	8.22	8.32	8.22	8.31
5093	NYSE	PCF	Thu, Aug 9, 2012	8.15	8.25	8.15	8.25
5092	NYSE	PCF	Wed, Aug 8, 2012	8.11	8.18	8.11	8.15
5091	NYSE	PCF	Tue, Aug 7, 2012	8.14	8.17	8.13	8.15
5090	NYSE	PCF	Mon, Aug 6, 2012	8.08	8.18	8.08	8.18
5089	NYSE	PCF	Fri, Aug 3, 2012	8.11	8.22	8.11	8.15
5088	NYSE	PCF	Thu, Aug 2, 2012	8.16	8.22	8.09	8.12
5087	NYSE	PCF	Wed, Aug 1, 2012	8.21	8.23	8.15	8.22
5086	NYSE	PCF	Tue, Jul 31, 2012	8.10	8.16	8.05	8.16
5085	NYSE	PCF	Mon, Jul 30, 2012	8.16	8.19	8.06	8.07
5084	NYSE	PCF	Fri, Jul 27, 2012	8.13	8.23	8.07	8.19
5083	NYSE	PCF	Thu, Jul 26, 2012	8.15	8.21	8.10	8.16
5082	NYSE	PCF	Wed, Jul 25, 2012	8.11	8.16	8.11	8.16
5081	NYSE	PCF	Tue, Jul 24, 2012	8.15	8.16	8.08	8.14
5080	NYSE	PCF	Mon, Jul 23, 2012	8.10	8.17	8.05	8.14
5079	NYSE	PCF	Fri, Jul 20, 2012	8.15	8.16	8.08	8.16
5078	NYSE	PCF	Thu, Jul 19, 2012	8.12	8.18	8.10	8.18
5077	NYSE	PCF	Wed, Jul 18, 2012	8.14	8.17	8.08	8.14
5076	NYSE	PCF	Tue, Jul 17, 2012	8.17	8.17	8.05	8.14
5075	NYSE	PCF	Mon, Jul 16, 2012	8.11	8.17	8.08	8.17
5074	NYSE	PCF	Fri, Jul 13, 2012	8.05	8.15	8.05	8.15
5073	NYSE	PCF	Thu, Jul 12, 2012	8.08	8.10	7.96	8.10
5072	NYSE	PCF	Wed, Jul 11, 2012	8.12	8.13	8.01	8.11
5071	NYSE	PCF	Tue, Jul 10, 2012	8.17	8.17	8.06	8.12
5070	NYSE	PCF	Mon, Jul 9, 2012	8.11	8.15	8.10	8.14
5069	NYSE	PCF	Fri, Jul 6, 2012	8.09	8.18	8.07	8.15
5068	NYSE	PCF	Thu, Jul 5, 2012	8.10	8.15	8.09	8.11
5067	NYSE	PCF	Tue, Jul 3, 2012	8.17	8.18	8.10	8.11
5066	NYSE	PCF	Mon, Jul 2, 2012	8.22	8.22	8.11	8.15
5065	NYSE	PCF	Fri, Jun 29, 2012	8.20	8.20	8.08	8.19
5064	NYSE	PCF	Thu, Jun 28, 2012	8.12	8.14	8.03	8.14
5063	NYSE	PCF	Wed, Jun 27, 2012	8.09	8.12	8.08	8.12
5062	NYSE	PCF	Tue, Jun 26, 2012	8.05	8.09	8.03	8.04
5061	NYSE	PCF	Mon, Jun 25, 2012	7.99	8.01	7.97	8.01
5060	NYSE	PCF	Fri, Jun 22, 2012	7.97	8.03	7.96	8.03
5059	NYSE	PCF	Thu, Jun 21, 2012	8.04	8.06	7.96	7.97
5058	NYSE	PCF	Wed, Jun 20, 2012	7.98	8.02	7.91	8.02
5057	NYSE	PCF	Tue, Jun 19, 2012	7.92	8.00	7.92	8.00
5056	NYSE	PCF	Mon, Jun 18, 2012	7.91	7.99	7.85	7.92
5055	NYSE	PCF	Fri, Jun 15, 2012	7.92	7.96	7.83	7.90
5054	NYSE	PCF	Thu, Jun 14, 2012	7.90	7.91	7.83	7.87
5053	NYSE	PCF	Wed, Jun 13, 2012	7.87	7.90	7.84	7.84
5052	NYSE	PCF	Tue, Jun 12, 2012	7.93	7.94	7.86	7.93
5051	NYSE	PCF	Mon, Jun 11, 2012	7.95	7.95	7.82	7.90
5050	NYSE	PCF	Fri, Jun 8, 2012	7.88	8.15	7.78	7.91
5049	NYSE	PCF	Thu, Jun 7, 2012	7.85	7.87	7.62	7.87
5048	NYSE	PCF	Wed, Jun 6, 2012	7.81	7.86	7.76	7.85
5047	NYSE	PCF	Tue, Jun 5, 2012	7.73	7.83	7.68	7.83
5046	NYSE	PCF	Mon, Jun 4, 2012	7.84	7.84	7.69	7.78
5045	NYSE	PCF	Fri, Jun 1, 2012	7.87	7.90	7.64	7.85
5044	NYSE	PCF	Thu, May 31, 2012	8.00	8.00	7.83	7.92
5043	NYSE	PCF	Wed, May 30, 2012	8.01	8.02	7.87	7.96
5042	NYSE	PCF	Tue, May 29, 2012	8.03	8.06	7.96	7.97
5041	NYSE	PCF	Fri, May 25, 2012	8.05	8.10	7.86	7.96
5040	NYSE	PCF	Thu, May 24, 2012	8.00	8.09	7.92	8.03
5039	NYSE	PCF	Wed, May 23, 2012	7.94	8.03	7.90	7.94
5038	NYSE	PCF	Tue, May 22, 2012	7.95	7.99	7.84	7.95
5037	NYSE	PCF	Mon, May 21, 2012	7.87	8.04	7.60	7.93
5036	NYSE	PCF	Fri, May 18, 2012	7.99	7.99	7.77	7.80
5035	NYSE	PCF	Thu, May 17, 2012	8.12	8.14	7.86	7.94
5034	NYSE	PCF	Wed, May 16, 2012	8.06	8.17	8.06	8.08
5033	NYSE	PCF	Tue, May 15, 2012	8.17	8.17	8.01	8.06
5032	NYSE	PCF	Mon, May 14, 2012	8.13	8.17	8.07	8.17
5031	NYSE	PCF	Fri, May 11, 2012	8.20	8.25	8.15	8.21
5030	NYSE	PCF	Thu, May 10, 2012	8.20	8.25	8.16	8.22
5029	NYSE	PCF	Wed, May 9, 2012	8.14	8.22	8.10	8.10
5028	NYSE	PCF	Tue, May 8, 2012	8.21	8.23	8.15	8.23
5027	NYSE	PCF	Mon, May 7, 2012	8.16	8.29	8.16	8.29
5026	NYSE	PCF	Fri, May 4, 2012	8.25	8.26	8.17	8.22
5025	NYSE	PCF	Thu, May 3, 2012	8.28	8.31	8.25	8.28
5024	NYSE	PCF	Wed, May 2, 2012	8.31	8.32	8.26	8.32
5023	NYSE	PCF	Tue, May 1, 2012	8.30	8.33	8.26	8.33
5022	NYSE	PCF	Mon, Apr 30, 2012	8.20	8.30	8.19	8.30
5021	NYSE	PCF	Fri, Apr 27, 2012	8.23	8.31	8.20	8.21
5020	NYSE	PCF	Thu, Apr 26, 2012	8.21	8.29	8.21	8.29
5019	NYSE	PCF	Wed, Apr 25, 2012	8.23	8.32	8.20	8.25
5018	NYSE	PCF	Tue, Apr 24, 2012	8.19	8.29	8.19	8.24
5017	NYSE	PCF	Mon, Apr 23, 2012	8.16	8.26	8.12	8.19
5016	NYSE	PCF	Fri, Apr 20, 2012	8.26	8.27	8.21	8.21
5015	NYSE	PCF	Thu, Apr 19, 2012	8.40	8.40	8.21	8.29
5014	NYSE	PCF	Wed, Apr 18, 2012	8.40	8.40	8.30	8.32
5013	NYSE	PCF	Tue, Apr 17, 2012	8.45	8.48	8.33	8.39
5012	NYSE	PCF	Mon, Apr 16, 2012	8.46	8.48	8.34	8.39
5011	NYSE	PCF	Fri, Apr 13, 2012	8.43	8.44	8.39	8.44
5010	NYSE	PCF	Thu, Apr 12, 2012	8.35	8.43	8.34	8.38
5009	NYSE	PCF	Wed, Apr 11, 2012	8.33	8.41	8.28	8.41
5008	NYSE	PCF	Tue, Apr 10, 2012	8.41	8.46	8.25	8.33
5007	NYSE	PCF	Mon, Apr 9, 2012	8.35	8.43	8.30	8.43
5006	NYSE	PCF	Thu, Apr 5, 2012	8.36	8.42	8.32	8.40
5005	NYSE	PCF	Wed, Apr 4, 2012	8.40	8.43	8.34	8.43
5004	NYSE	PCF	Tue, Apr 3, 2012	8.42	8.49	8.38	8.49
5003	NYSE	PCF	Mon, Apr 2, 2012	8.45	8.53	8.38	8.50
5002	NYSE	PCF	Fri, Mar 30, 2012	8.39	8.45	8.35	8.45
5001	NYSE	PCF	Thu, Mar 29, 2012	8.40	8.48	8.32	8.39
5000	NYSE	PCF	Wed, Mar 28, 2012	8.45	8.49	8.42	8.49
4999	NYSE	PCF	Tue, Mar 27, 2012	8.28	8.47	8.26	8.45
4998	NYSE	PCF	Mon, Mar 26, 2012	8.25	8.33	8.25	8.31
4997	NYSE	PCF	Fri, Mar 23, 2012	8.36	8.37	8.21	8.21
4996	NYSE	PCF	Thu, Mar 22, 2012	8.26	8.39	8.26	8.31
4995	NYSE	PCF	Wed, Mar 21, 2012	8.46	8.46	8.29	8.29
4994	NYSE	PCF	Tue, Mar 20, 2012	8.37	8.46	8.31	8.45
4993	NYSE	PCF	Mon, Mar 19, 2012	8.29	8.45	8.29	8.37
4992	NYSE	PCF	Fri, Mar 16, 2012	8.51	8.51	8.37	8.37
4991	NYSE	PCF	Thu, Mar 15, 2012	8.62	8.62	8.43	8.44
4990	NYSE	PCF	Wed, Mar 14, 2012	8.51	8.60	8.42	8.55
4989	NYSE	PCF	Tue, Mar 13, 2012	8.41	8.51	8.35	8.51
4988	NYSE	PCF	Mon, Mar 12, 2012	8.34	8.37	8.28	8.36
4987	NYSE	PCF	Fri, Mar 9, 2012	8.29	8.44	8.24	8.29
4986	NYSE	PCF	Thu, Mar 8, 2012	8.28	8.28	8.17	8.28
4985	NYSE	PCF	Wed, Mar 7, 2012	8.24	8.26	8.14	8.24
4984	NYSE	PCF	Tue, Mar 6, 2012	8.25	8.25	8.15	8.20
4983	NYSE	PCF	Mon, Mar 5, 2012	8.41	8.41	8.20	8.20
4982	NYSE	PCF	Fri, Mar 2, 2012	8.38	8.38	8.30	8.31
4981	NYSE	PCF	Thu, Mar 1, 2012	8.31	8.40	8.29	8.35
4980	NYSE	PCF	Wed, Feb 29, 2012	8.33	8.33	8.19	8.27
4979	NYSE	PCF	Tue, Feb 28, 2012	8.21	8.30	8.18	8.30
4978	NYSE	PCF	Mon, Feb 27, 2012	8.20	8.22	8.15	8.20
4977	NYSE	PCF	Fri, Feb 24, 2012	8.22	8.24	8.14	8.19
4976	NYSE	PCF	Thu, Feb 23, 2012	8.21	8.23	8.14	8.19
4975	NYSE	PCF	Wed, Feb 22, 2012	8.15	8.19	8.11	8.19
4974	NYSE	PCF	Tue, Feb 21, 2012	8.13	8.15	8.04	8.15
4973	NYSE	PCF	Fri, Feb 17, 2012	8.15	8.19	8.09	8.15
4972	NYSE	PCF	Thu, Feb 16, 2012	8.18	8.20	8.12	8.15
4971	NYSE	PCF	Wed, Feb 15, 2012	8.15	8.23	8.10	8.14
4970	NYSE	PCF	Tue, Feb 14, 2012	8.21	8.23	8.01	8.14
4969	NYSE	PCF	Mon, Feb 13, 2012	8.24	8.24	8.15	8.24
4968	NYSE	PCF	Fri, Feb 10, 2012	8.12	8.19	8.11	8.19
4967	NYSE	PCF	Thu, Feb 9, 2012	8.10	8.19	8.10	8.19
4966	NYSE	PCF	Wed, Feb 8, 2012	8.10	8.10	8.08	8.08
4965	NYSE	PCF	Tue, Feb 7, 2012	8.06	8.14	8.06	8.10
4964	NYSE	PCF	Mon, Feb 6, 2012	8.09	8.12	8.04	8.12
4963	NYSE	PCF	Fri, Feb 3, 2012	8.00	8.17	8.00	8.17
4962	NYSE	PCF	Thu, Feb 2, 2012	8.05	8.07	7.99	8.05
4961	NYSE	PCF	Wed, Feb 1, 2012	8.09	8.11	7.94	8.05
4960	NYSE	PCF	Tue, Jan 31, 2012	8.04	8.05	7.95	8.03
4959	NYSE	PCF	Mon, Jan 30, 2012	7.90	8.03	7.89	8.03
4958	NYSE	PCF	Fri, Jan 27, 2012	7.88	8.00	7.88	8.00
4957	NYSE	PCF	Thu, Jan 26, 2012	7.91	7.97	7.88	7.95
4956	NYSE	PCF	Wed, Jan 25, 2012	7.82	7.94	7.82	7.90
4955	NYSE	PCF	Tue, Jan 24, 2012	7.81	7.89	7.80	7.87
4954	NYSE	PCF	Mon, Jan 23, 2012	7.80	7.83	7.77	7.81
4953	NYSE	PCF	Fri, Jan 20, 2012	7.75	7.79	7.72	7.79
4952	NYSE	PCF	Thu, Jan 19, 2012	7.79	7.81	7.70	7.76
4951	NYSE	PCF	Wed, Jan 18, 2012	7.71	7.78	7.71	7.72
4950	NYSE	PCF	Tue, Jan 17, 2012	7.86	7.86	7.71	7.71
4949	NYSE	PCF	Fri, Jan 13, 2012	7.82	7.89	7.75	7.87
4948	NYSE	PCF	Thu, Jan 12, 2012	7.91	7.93	7.86	7.93
4947	NYSE	PCF	Wed, Jan 11, 2012	7.97	7.98	7.90	7.93
4946	NYSE	PCF	Tue, Jan 10, 2012	7.91	7.97	7.87	7.92
4945	NYSE	PCF	Mon, Jan 9, 2012	7.90	7.98	7.86	7.86
4944	NYSE	PCF	Fri, Jan 6, 2012	7.86	7.97	7.86	7.95
4943	NYSE	PCF	Thu, Jan 5, 2012	7.85	7.88	7.76	7.86
4942	NYSE	PCF	Wed, Jan 4, 2012	7.86	7.86	7.75	7.82
4941	NYSE	PCF	Tue, Jan 3, 2012	7.79	7.89	7.76	7.86
4940	NYSE	PCF	Fri, Dec 30, 2011	7.63	7.68	7.57	7.68
4939	NYSE	PCF	Thu, Dec 29, 2011	7.66	7.68	7.50	7.63
4938	NYSE	PCF	Wed, Dec 28, 2011	7.72	7.72	7.65	7.67
4937	NYSE	PCF	Tue, Dec 27, 2011	7.69	7.71	7.65	7.71
4936	NYSE	PCF	Fri, Dec 23, 2011	7.69	7.69	7.63	7.68
4935	NYSE	PCF	Thu, Dec 22, 2011	7.56	7.69	7.55	7.69
4934	NYSE	PCF	Wed, Dec 21, 2011	7.61	7.61	7.51	7.61
4933	NYSE	PCF	Tue, Dec 20, 2011	7.57	7.69	7.53	7.69
4932	NYSE	PCF	Mon, Dec 19, 2011	7.57	7.59	7.50	7.59
4931	NYSE	PCF	Fri, Dec 16, 2011	7.50	7.53	7.45	7.53
4930	NYSE	PCF	Thu, Dec 15, 2011	7.44	7.45	7.37	7.45
4929	NYSE	PCF	Wed, Dec 14, 2011	7.40	7.44	7.36	7.42
4928	NYSE	PCF	Tue, Dec 13, 2011	7.46	7.49	7.36	7.49
4927	NYSE	PCF	Mon, Dec 12, 2011	7.45	7.49	7.42	7.42
4926	NYSE	PCF	Fri, Dec 9, 2011	7.50	7.50	7.44	7.50
4925	NYSE	PCF	Thu, Dec 8, 2011	7.51	7.53	7.45	7.49
4924	NYSE	PCF	Wed, Dec 7, 2011	7.54	7.60	7.46	7.52
4923	NYSE	PCF	Tue, Dec 6, 2011	7.54	7.61	7.50	7.61
4922	NYSE	PCF	Mon, Dec 5, 2011	7.55	7.61	7.52	7.59
4921	NYSE	PCF	Fri, Dec 2, 2011	7.63	7.63	7.53	7.62
4920	NYSE	PCF	Thu, Dec 1, 2011	7.64	7.64	7.54	7.55
4919	NYSE	PCF	Wed, Nov 30, 2011	7.59	7.65	7.51	7.65
4918	NYSE	PCF	Tue, Nov 29, 2011	7.46	7.52	7.43	7.43
4917	NYSE	PCF	Mon, Nov 28, 2011	7.59	7.60	7.45	7.45
4916	NYSE	PCF	Fri, Nov 25, 2011	7.47	7.49	7.43	7.43
4915	NYSE	PCF	Wed, Nov 23, 2011	7.55	7.59	7.42	7.59
4914	NYSE	PCF	Tue, Nov 22, 2011	7.43	7.64	7.43	7.64
4913	NYSE	PCF	Mon, Nov 21, 2011	7.47	7.48	7.40	7.48
4912	NYSE	PCF	Fri, Nov 18, 2011	7.56	7.56	7.45	7.54
4911	NYSE	PCF	Thu, Nov 17, 2011	7.60	7.60	7.46	7.55
4910	NYSE	PCF	Wed, Nov 16, 2011	7.59	7.60	7.50	7.60
4909	NYSE	PCF	Tue, Nov 15, 2011	7.57	7.60	7.52	7.60
4908	NYSE	PCF	Mon, Nov 14, 2011	7.61	7.61	7.50	7.59
4907	NYSE	PCF	Fri, Nov 11, 2011	7.66	7.70	7.55	7.60
4906	NYSE	PCF	Thu, Nov 10, 2011	7.63	7.64	7.53	7.61
4905	NYSE	PCF	Wed, Nov 9, 2011	7.67	7.67	7.52	7.52
4904	NYSE	PCF	Tue, Nov 8, 2011	7.75	7.75	7.69	7.69
4903	NYSE	PCF	Mon, Nov 7, 2011	7.70	7.76	7.68	7.73
4902	NYSE	PCF	Fri, Nov 4, 2011	7.74	7.80	7.66	7.76
4901	NYSE	PCF	Thu, Nov 3, 2011	7.80	7.87	7.80	7.85
4900	NYSE	PCF	Wed, Nov 2, 2011	7.83	7.83	7.72	7.81
4899	NYSE	PCF	Tue, Nov 1, 2011	7.83	7.85	7.67	7.80
4898	NYSE	PCF	Mon, Oct 31, 2011	7.79	7.92	7.79	7.88
4897	NYSE	PCF	Fri, Oct 28, 2011	7.89	7.98	7.87	7.90
4896	NYSE	PCF	Thu, Oct 27, 2011	7.96	7.99	7.86	7.90
4895	NYSE	PCF	Wed, Oct 26, 2011	7.66	7.85	7.65	7.85
4894	NYSE	PCF	Tue, Oct 25, 2011	7.73	7.73	7.64	7.73
4893	NYSE	PCF	Mon, Oct 24, 2011	7.76	7.80	7.65	7.80
4892	NYSE	PCF	Fri, Oct 21, 2011	7.65	7.74	7.60	7.72
4891	NYSE	PCF	Thu, Oct 20, 2011	7.56	7.57	7.42	7.57
4890	NYSE	PCF	Wed, Oct 19, 2011	7.51	7.60	7.44	7.60
4889	NYSE	PCF	Tue, Oct 18, 2011	7.49	7.60	7.38	7.60
4888	NYSE	PCF	Mon, Oct 17, 2011	7.46	7.56	7.40	7.40
4887	NYSE	PCF	Fri, Oct 14, 2011	7.56	7.61	7.48	7.54
4886	NYSE	PCF	Thu, Oct 13, 2011	7.42	7.46	7.33	7.44
4885	NYSE	PCF	Wed, Oct 12, 2011	7.37	7.43	7.30	7.39
4884	NYSE	PCF	Tue, Oct 11, 2011	7.26	7.39	7.24	7.39
4883	NYSE	PCF	Mon, Oct 10, 2011	7.15	7.33	7.15	7.32
4882	NYSE	PCF	Fri, Oct 7, 2011	7.13	7.23	7.11	7.15
4881	NYSE	PCF	Thu, Oct 6, 2011	6.99	7.20	6.99	7.20
4880	NYSE	PCF	Wed, Oct 5, 2011	6.90	7.09	6.90	7.04
4879	NYSE	PCF	Tue, Oct 4, 2011	7.15	7.15	6.87	6.98
4878	NYSE	PCF	Mon, Oct 3, 2011	7.44	7.44	7.17	7.28
4877	NYSE	PCF	Fri, Sep 30, 2011	7.50	7.53	7.38	7.44
4876	NYSE	PCF	Thu, Sep 29, 2011	7.54	7.55	7.41	7.51
4875	NYSE	PCF	Wed, Sep 28, 2011	7.43	7.54	7.43	7.45
4874	NYSE	PCF	Tue, Sep 27, 2011	7.62	7.62	7.50	7.50
4873	NYSE	PCF	Mon, Sep 26, 2011	7.54	7.56	7.30	7.43
4872	NYSE	PCF	Fri, Sep 23, 2011	7.29	7.58	7.29	7.58
4871	NYSE	PCF	Thu, Sep 22, 2011	7.49	7.49	7.27	7.34
4870	NYSE	PCF	Wed, Sep 21, 2011	7.70	7.70	7.53	7.53
4869	NYSE	PCF	Tue, Sep 20, 2011	7.77	7.77	7.64	7.72
4868	NYSE	PCF	Mon, Sep 19, 2011	7.70	7.74	7.61	7.74
4867	NYSE	PCF	Fri, Sep 16, 2011	7.63	7.71	7.63	7.70
4866	NYSE	PCF	Thu, Sep 15, 2011	7.68	7.70	7.53	7.67
4865	NYSE	PCF	Wed, Sep 14, 2011	7.69	7.74	7.62	7.71
4864	NYSE	PCF	Tue, Sep 13, 2011	7.68	7.70	7.64	7.70
4863	NYSE	PCF	Mon, Sep 12, 2011	7.78	7.78	7.60	7.70
4862	NYSE	PCF	Fri, Sep 9, 2011	7.78	7.80	7.75	7.80
4861	NYSE	PCF	Thu, Sep 8, 2011	7.83	7.91	7.82	7.82
4860	NYSE	PCF	Wed, Sep 7, 2011	7.84	7.93	7.82	7.93
4859	NYSE	PCF	Tue, Sep 6, 2011	7.80	7.84	7.75	7.81
4858	NYSE	PCF	Fri, Sep 2, 2011	7.90	8.03	7.90	7.99
4857	NYSE	PCF	Thu, Sep 1, 2011	8.12	8.12	8.01	8.07
4856	NYSE	PCF	Wed, Aug 31, 2011	8.07	8.10	8.02	8.10
4855	NYSE	PCF	Tue, Aug 30, 2011	7.95	8.00	7.89	7.99
4854	NYSE	PCF	Mon, Aug 29, 2011	7.91	7.97	7.87	7.97
4853	NYSE	PCF	Fri, Aug 26, 2011	7.67	7.85	7.67	7.85
4852	NYSE	PCF	Thu, Aug 25, 2011	7.79	7.82	7.68	7.74
4851	NYSE	PCF	Wed, Aug 24, 2011	7.83	7.83	7.67	7.79
4850	NYSE	PCF	Tue, Aug 23, 2011	7.68	7.84	7.59	7.84
4849	NYSE	PCF	Mon, Aug 22, 2011	7.76	7.94	7.50	7.69
4848	NYSE	PCF	Fri, Aug 19, 2011	7.67	7.73	7.60	7.66
4847	NYSE	PCF	Thu, Aug 18, 2011	7.88	7.90	7.70	7.78
4846	NYSE	PCF	Wed, Aug 17, 2011	7.95	7.95	7.85	7.95
4845	NYSE	PCF	Tue, Aug 16, 2011	7.76	7.95	7.76	7.93
4844	NYSE	PCF	Mon, Aug 15, 2011	7.85	8.00	7.71	7.86
4843	NYSE	PCF	Fri, Aug 12, 2011	7.60	7.78	7.55	7.78
4842	NYSE	PCF	Thu, Aug 11, 2011	7.57	7.71	7.48	7.58
4841	NYSE	PCF	Wed, Aug 10, 2011	7.22	7.59	7.22	7.57
4840	NYSE	PCF	Tue, Aug 9, 2011	7.03	7.52	6.90	7.49
4839	NYSE	PCF	Mon, Aug 8, 2011	7.53	7.63	6.99	7.13
4838	NYSE	PCF	Fri, Aug 5, 2011	8.06	8.07	7.57	7.94
4837	NYSE	PCF	Thu, Aug 4, 2011	8.27	8.29	7.93	8.03
4836	NYSE	PCF	Wed, Aug 3, 2011	8.33	8.41	8.21	8.35
4835	NYSE	PCF	Tue, Aug 2, 2011	8.27	8.43	8.27	8.36
4834	NYSE	PCF	Mon, Aug 1, 2011	8.30	8.39	8.28	8.35
4833	NYSE	PCF	Fri, Jul 29, 2011	8.28	8.36	8.17	8.22
4832	NYSE	PCF	Thu, Jul 28, 2011	8.49	8.49	8.23	8.40
4831	NYSE	PCF	Wed, Jul 27, 2011	8.63	8.63	8.36	8.46
4830	NYSE	PCF	Tue, Jul 26, 2011	8.61	8.66	8.56	8.60
4829	NYSE	PCF	Mon, Jul 25, 2011	8.56	8.64	8.55	8.56
4828	NYSE	PCF	Fri, Jul 22, 2011	8.68	8.70	8.58	8.66
4827	NYSE	PCF	Thu, Jul 21, 2011	8.67	8.77	8.62	8.71
4826	NYSE	PCF	Wed, Jul 20, 2011	8.53	8.62	8.53	8.62
4825	NYSE	PCF	Tue, Jul 19, 2011	8.55	8.65	8.55	8.59
4824	NYSE	PCF	Mon, Jul 18, 2011	8.85	8.86	8.55	8.56
4823	NYSE	PCF	Fri, Jul 15, 2011	8.81	8.88	8.77	8.88
4822	NYSE	PCF	Thu, Jul 14, 2011	8.85	8.86	8.81	8.84
4821	NYSE	PCF	Wed, Jul 13, 2011	8.82	8.85	8.82	8.84
4820	NYSE	PCF	Tue, Jul 12, 2011	8.81	8.86	8.81	8.83
4819	NYSE	PCF	Mon, Jul 11, 2011	8.81	8.88	8.81	8.87
4818	NYSE	PCF	Fri, Jul 8, 2011	8.84	8.99	8.82	8.97
4817	NYSE	PCF	Thu, Jul 7, 2011	8.95	9.00	8.89	8.96
4816	NYSE	PCF	Wed, Jul 6, 2011	8.97	9.08	8.95	8.96
4815	NYSE	PCF	Tue, Jul 5, 2011	9.10	9.15	9.00	9.02
4814	NYSE	PCF	Fri, Jul 1, 2011	9.10	9.16	9.08	9.16
4813	NYSE	PCF	Thu, Jun 30, 2011	9.07	9.14	9.06	9.14
4812	NYSE	PCF	Wed, Jun 29, 2011	9.14	9.16	8.97	9.13
4811	NYSE	PCF	Tue, Jun 28, 2011	9.22	9.22	9.07	9.13
4810	NYSE	PCF	Mon, Jun 27, 2011	9.16	9.32	9.12	9.21
4809	NYSE	PCF	Fri, Jun 24, 2011	9.05	9.23	9.05	9.23
4808	NYSE	PCF	Thu, Jun 23, 2011	8.90	9.09	8.87	9.09
4807	NYSE	PCF	Wed, Jun 22, 2011	8.82	8.98	8.81	8.98
4806	NYSE	PCF	Tue, Jun 21, 2011	8.79	8.92	8.79	8.89
4805	NYSE	PCF	Mon, Jun 20, 2011	8.70	8.80	8.70	8.79
4804	NYSE	PCF	Fri, Jun 17, 2011	8.73	8.75	8.71	8.72
4803	NYSE	PCF	Thu, Jun 16, 2011	8.63	8.75	8.63	8.68
4802	NYSE	PCF	Wed, Jun 15, 2011	8.67	8.75	8.63	8.66
4801	NYSE	PCF	Tue, Jun 14, 2011	8.60	8.75	8.60	8.75
4800	NYSE	PCF	Mon, Jun 13, 2011	8.81	8.82	8.61	8.62
4799	NYSE	PCF	Fri, Jun 10, 2011	8.87	8.90	8.80	8.86
4798	NYSE	PCF	Thu, Jun 9, 2011	8.83	8.86	8.82	8.84
4797	NYSE	PCF	Wed, Jun 8, 2011	8.82	8.82	8.75	8.75
4796	NYSE	PCF	Tue, Jun 7, 2011	8.85	8.90	8.80	8.82
4795	NYSE	PCF	Mon, Jun 6, 2011	8.98	9.00	8.85	8.88
4794	NYSE	PCF	Fri, Jun 3, 2011	9.08	9.10	8.91	9.02
4793	NYSE	PCF	Thu, Jun 2, 2011	9.24	9.25	9.08	9.22
4792	NYSE	PCF	Wed, Jun 1, 2011	9.31	9.40	9.24	9.26
4791	NYSE	PCF	Tue, May 31, 2011	9.25	9.31	9.21	9.31
4790	NYSE	PCF	Fri, May 27, 2011	9.43	9.45	9.24	9.25
4789	NYSE	PCF	Thu, May 26, 2011	9.21	9.49	9.21	9.48
4788	NYSE	PCF	Wed, May 25, 2011	9.33	9.34	9.25	9.26
4787	NYSE	PCF	Tue, May 24, 2011	9.28	9.39	9.25	9.34
4786	NYSE	PCF	Mon, May 23, 2011	9.17	9.29	9.11	9.27
4785	NYSE	PCF	Fri, May 20, 2011	9.24	9.30	9.14	9.20
4784	NYSE	PCF	Thu, May 19, 2011	9.19	9.25	9.13	9.24
4783	NYSE	PCF	Wed, May 18, 2011	9.04	9.14	9.00	9.14
4782	NYSE	PCF	Tue, May 17, 2011	8.99	9.02	8.98	9.01
4781	NYSE	PCF	Mon, May 16, 2011	8.97	9.04	8.97	9.03
4780	NYSE	PCF	Fri, May 13, 2011	8.92	9.08	8.91	9.05
4779	NYSE	PCF	Thu, May 12, 2011	8.86	8.91	8.84	8.91
4778	NYSE	PCF	Wed, May 11, 2011	8.87	8.95	8.83	8.95
4777	NYSE	PCF	Tue, May 10, 2011	8.94	8.95	8.81	8.95
4776	NYSE	PCF	Mon, May 9, 2011	8.95	8.97	8.80	8.96
4775	NYSE	PCF	Fri, May 6, 2011	8.87	9.00	8.80	9.00
4774	NYSE	PCF	Thu, May 5, 2011	8.86	8.92	8.78	8.92
4773	NYSE	PCF	Wed, May 4, 2011	8.90	8.90	8.81	8.90
4772	NYSE	PCF	Tue, May 3, 2011	8.87	8.92	8.81	8.92
4771	NYSE	PCF	Mon, May 2, 2011	8.94	8.94	8.80	8.92
4770	NYSE	PCF	Fri, Apr 29, 2011	8.78	8.90	8.75	8.86
4769	NYSE	PCF	Thu, Apr 28, 2011	8.79	8.80	8.71	8.77
4768	NYSE	PCF	Wed, Apr 27, 2011	8.77	8.79	8.70	8.74
4767	NYSE	PCF	Tue, Apr 26, 2011	8.72	8.74	8.64	8.74
4766	NYSE	PCF	Mon, Apr 25, 2011	8.64	8.67	8.59	8.66
4765	NYSE	PCF	Thu, Apr 21, 2011	8.62	8.64	8.62	8.63
4764	NYSE	PCF	Wed, Apr 20, 2011	8.58	8.67	8.57	8.64
4763	NYSE	PCF	Tue, Apr 19, 2011	8.57	8.62	8.56	8.58
4762	NYSE	PCF	Mon, Apr 18, 2011	8.59	8.60	8.54	8.58
4761	NYSE	PCF	Fri, Apr 15, 2011	8.61	8.62	8.59	8.60
4760	NYSE	PCF	Thu, Apr 14, 2011	8.54	8.60	8.53	8.60
4759	NYSE	PCF	Wed, Apr 13, 2011	8.53	8.59	8.53	8.53
4758	NYSE	PCF	Tue, Apr 12, 2011	8.54	8.58	8.52	8.58
4757	NYSE	PCF	Mon, Apr 11, 2011	8.56	8.63	8.56	8.58
4756	NYSE	PCF	Fri, Apr 8, 2011	8.68	8.68	8.58	8.63
4755	NYSE	PCF	Thu, Apr 7, 2011	8.56	8.65	8.56	8.65
4754	NYSE	PCF	Wed, Apr 6, 2011	8.53	8.80	8.51	8.59
4753	NYSE	PCF	Tue, Apr 5, 2011	8.48	8.54	8.48	8.52
4752	NYSE	PCF	Mon, Apr 4, 2011	8.50	8.55	8.50	8.52
4751	NYSE	PCF	Fri, Apr 1, 2011	8.57	8.57	8.46	8.53
4750	NYSE	PCF	Thu, Mar 31, 2011	8.43	8.53	8.43	8.46
4749	NYSE	PCF	Wed, Mar 30, 2011	8.47	8.49	8.44	8.46
4748	NYSE	PCF	Tue, Mar 29, 2011	8.44	8.48	8.40	8.46
4747	NYSE	PCF	Mon, Mar 28, 2011	8.41	8.47	8.38	8.43
4746	NYSE	PCF	Fri, Mar 25, 2011	8.35	8.42	8.35	8.40
4745	NYSE	PCF	Thu, Mar 24, 2011	8.37	8.42	8.35	8.37
4744	NYSE	PCF	Wed, Mar 23, 2011	8.35	8.42	8.35	8.37
4743	NYSE	PCF	Tue, Mar 22, 2011	8.46	8.46	8.36	8.41
4742	NYSE	PCF	Mon, Mar 21, 2011	8.43	8.49	8.40	8.47
4741	NYSE	PCF	Fri, Mar 18, 2011	8.31	8.37	8.31	8.37
4740	NYSE	PCF	Thu, Mar 17, 2011	8.32	8.34	8.30	8.30
4739	NYSE	PCF	Wed, Mar 16, 2011	8.32	8.33	8.27	8.29
4738	NYSE	PCF	Tue, Mar 15, 2011	8.33	8.34	8.19	8.34
4737	NYSE	PCF	Mon, Mar 14, 2011	8.36	8.46	8.36	8.44
4736	NYSE	PCF	Fri, Mar 11, 2011	8.41	8.43	8.34	8.43
4735	NYSE	PCF	Thu, Mar 10, 2011	8.43	8.44	8.36	8.40
4734	NYSE	PCF	Wed, Mar 9, 2011	8.42	8.50	8.42	8.45
4733	NYSE	PCF	Tue, Mar 8, 2011	8.39	8.48	8.39	8.48
4732	NYSE	PCF	Mon, Mar 7, 2011	8.42	8.48	8.37	8.42
4731	NYSE	PCF	Fri, Mar 4, 2011	8.46	8.47	8.42	8.45
4730	NYSE	PCF	Thu, Mar 3, 2011	8.45	8.53	8.45	8.52
4729	NYSE	PCF	Wed, Mar 2, 2011	8.43	8.48	8.41	8.48
4728	NYSE	PCF	Tue, Mar 1, 2011	8.55	8.55	8.44	8.44
4727	NYSE	PCF	Mon, Feb 28, 2011	8.39	8.47	8.39	8.47
4726	NYSE	PCF	Fri, Feb 25, 2011	8.32	8.44	8.32	8.44
4725	NYSE	PCF	Thu, Feb 24, 2011	8.39	8.39	8.22	8.37
4724	NYSE	PCF	Wed, Feb 23, 2011	8.41	8.41	8.28	8.31
4723	NYSE	PCF	Tue, Feb 22, 2011	8.40	8.48	8.33	8.40
4722	NYSE	PCF	Fri, Feb 18, 2011	8.56	8.56	8.51	8.52
4721	NYSE	PCF	Thu, Feb 17, 2011	8.48	8.58	8.46	8.54
4720	NYSE	PCF	Wed, Feb 16, 2011	8.52	8.67	8.52	8.67
4719	NYSE	PCF	Tue, Feb 15, 2011	8.60	8.60	8.53	8.54
4718	NYSE	PCF	Mon, Feb 14, 2011	8.50	8.61	8.50	8.61
4717	NYSE	PCF	Fri, Feb 11, 2011	8.52	8.56	8.46	8.56
4716	NYSE	PCF	Thu, Feb 10, 2011	8.42	8.51	8.41	8.51
4715	NYSE	PCF	Wed, Feb 9, 2011	8.45	8.52	8.45	8.46
4714	NYSE	PCF	Tue, Feb 8, 2011	8.44	8.52	8.43	8.52
4713	NYSE	PCF	Mon, Feb 7, 2011	8.41	8.49	8.39	8.49
4712	NYSE	PCF	Fri, Feb 4, 2011	8.42	8.49	8.40	8.49
4711	NYSE	PCF	Thu, Feb 3, 2011	8.41	8.46	8.40	8.43
4710	NYSE	PCF	Wed, Feb 2, 2011	8.47	8.48	8.38	8.44
4709	NYSE	PCF	Tue, Feb 1, 2011	8.50	8.50	8.41	8.45
4708	NYSE	PCF	Mon, Jan 31, 2011	8.38	8.42	8.36	8.41
4707	NYSE	PCF	Fri, Jan 28, 2011	8.45	8.45	8.35	8.35
4706	NYSE	PCF	Thu, Jan 27, 2011	8.35	8.46	8.35	8.43
4705	NYSE	PCF	Wed, Jan 26, 2011	8.35	8.42	8.35	8.39
4704	NYSE	PCF	Tue, Jan 25, 2011	8.31	8.44	8.31	8.42
4703	NYSE	PCF	Mon, Jan 24, 2011	8.35	8.49	8.32	8.38
4702	NYSE	PCF	Fri, Jan 21, 2011	8.35	8.39	8.30	8.35
4701	NYSE	PCF	Thu, Jan 20, 2011	8.36	8.36	8.26	8.28
4700	NYSE	PCF	Wed, Jan 19, 2011	8.40	8.43	8.36	8.42
4699	NYSE	PCF	Tue, Jan 18, 2011	8.49	8.49	8.37	8.37
4698	NYSE	PCF	Fri, Jan 14, 2011	8.44	8.48	8.40	8.46
4697	NYSE	PCF	Thu, Jan 13, 2011	8.42	8.47	8.39	8.45
4696	NYSE	PCF	Wed, Jan 12, 2011	8.37	8.46	8.37	8.43
4695	NYSE	PCF	Tue, Jan 11, 2011	8.35	8.43	8.35	8.42
4694	NYSE	PCF	Mon, Jan 10, 2011	8.35	8.40	8.35	8.40
4693	NYSE	PCF	Fri, Jan 7, 2011	8.36	8.42	8.29	8.37
4692	NYSE	PCF	Thu, Jan 6, 2011	8.38	8.42	8.36	8.42
4691	NYSE	PCF	Wed, Jan 5, 2011	8.35	8.44	8.31	8.44
4690	NYSE	PCF	Tue, Jan 4, 2011	8.39	8.41	8.31	8.36
4689	NYSE	PCF	Mon, Jan 3, 2011	8.52	8.52	8.40	8.42
4688	NYSE	PCF	Fri, Dec 31, 2010	8.34	8.38	8.32	8.38
4687	NYSE	PCF	Thu, Dec 30, 2010	8.37	8.39	8.26	8.29
4686	NYSE	PCF	Wed, Dec 29, 2010	8.29	8.39	8.28	8.31
4685	NYSE	PCF	Tue, Dec 28, 2010	8.42	8.44	8.29	8.29
4684	NYSE	PCF	Mon, Dec 27, 2010	8.40	8.41	8.32	8.40
4683	NYSE	PCF	Thu, Dec 23, 2010	8.32	8.45	8.24	8.35
4682	NYSE	PCF	Wed, Dec 22, 2010	8.29	8.38	8.21	8.28
4681	NYSE	PCF	Tue, Dec 21, 2010	8.17	8.28	8.06	8.28
4680	NYSE	PCF	Mon, Dec 20, 2010	8.29	8.30	8.17	8.20
4679	NYSE	PCF	Fri, Dec 17, 2010	8.23	8.32	8.21	8.31
4678	NYSE	PCF	Thu, Dec 16, 2010	8.06	8.35	8.04	8.23
4677	NYSE	PCF	Wed, Dec 15, 2010	7.98	8.04	7.96	8.04
4676	NYSE	PCF	Tue, Dec 14, 2010	8.05	8.08	7.91	8.00
4675	NYSE	PCF	Mon, Dec 13, 2010	8.31	8.34	8.02	8.05
4674	NYSE	PCF	Fri, Dec 10, 2010	8.42	8.42	8.27	8.31
4673	NYSE	PCF	Thu, Dec 9, 2010	8.35	8.41	8.27	8.41
4672	NYSE	PCF	Wed, Dec 8, 2010	8.50	8.50	8.36	8.36
4671	NYSE	PCF	Tue, Dec 7, 2010	8.49	8.50	8.42	8.48
4670	NYSE	PCF	Mon, Dec 6, 2010	8.54	8.55	8.47	8.50
4669	NYSE	PCF	Fri, Dec 3, 2010	8.51	8.53	8.46	8.53
4668	NYSE	PCF	Thu, Dec 2, 2010	8.56	8.57	8.48	8.49
4667	NYSE	PCF	Wed, Dec 1, 2010	8.59	8.59	8.48	8.53
4666	NYSE	PCF	Tue, Nov 30, 2010	8.50	8.54	8.40	8.49
4665	NYSE	PCF	Mon, Nov 29, 2010	8.47	8.51	8.46	8.49
4664	NYSE	PCF	Fri, Nov 26, 2010	8.45	8.58	8.40	8.52
4663	NYSE	PCF	Wed, Nov 24, 2010	8.39	8.47	8.39	8.46
4662	NYSE	PCF	Tue, Nov 23, 2010	8.33	8.44	8.32	8.39
4661	NYSE	PCF	Mon, Nov 22, 2010	8.35	8.40	8.30	8.40
4660	NYSE	PCF	Fri, Nov 19, 2010	8.30	8.36	8.27	8.33
4659	NYSE	PCF	Thu, Nov 18, 2010	8.17	8.31	8.17	8.31
4658	NYSE	PCF	Wed, Nov 17, 2010	8.08	8.29	8.07	8.17
4657	NYSE	PCF	Tue, Nov 16, 2010	8.30	8.30	7.72	8.08
4656	NYSE	PCF	Mon, Nov 15, 2010	8.45	8.49	8.32	8.35
4655	NYSE	PCF	Fri, Nov 12, 2010	8.50	8.55	8.40	8.42
4654	NYSE	PCF	Thu, Nov 11, 2010	8.62	8.62	8.50	8.51
4653	NYSE	PCF	Wed, Nov 10, 2010	8.70	8.74	8.59	8.74
4652	NYSE	PCF	Tue, Nov 9, 2010	8.62	8.74	8.62	8.74
4651	NYSE	PCF	Mon, Nov 8, 2010	8.59	8.70	8.59	8.66
4650	NYSE	PCF	Fri, Nov 5, 2010	8.51	8.62	8.50	8.61
4649	NYSE	PCF	Thu, Nov 4, 2010	8.47	8.53	8.46	8.53
4648	NYSE	PCF	Wed, Nov 3, 2010	8.46	8.51	8.39	8.48
4647	NYSE	PCF	Tue, Nov 2, 2010	8.58	8.58	8.34	8.49
4646	NYSE	PCF	Mon, Nov 1, 2010	8.68	8.68	8.49	8.53
4645	NYSE	PCF	Fri, Oct 29, 2010	8.57	8.60	8.51	8.55
4644	NYSE	PCF	Thu, Oct 28, 2010	8.69	8.69	8.47	8.50
4643	NYSE	PCF	Wed, Oct 27, 2010	8.68	8.70	8.59	8.63
4642	NYSE	PCF	Tue, Oct 26, 2010	8.63	8.66	8.55	8.65
4641	NYSE	PCF	Mon, Oct 25, 2010	8.58	8.60	8.49	8.60
4640	NYSE	PCF	Fri, Oct 22, 2010	8.53	8.59	8.50	8.55
4639	NYSE	PCF	Thu, Oct 21, 2010	8.51	8.56	8.40	8.53
4638	NYSE	PCF	Wed, Oct 20, 2010	8.42	8.53	8.39	8.53
4637	NYSE	PCF	Tue, Oct 19, 2010	8.38	8.54	8.38	8.45
4636	NYSE	PCF	Mon, Oct 18, 2010	8.50	8.57	8.43	8.47
4635	NYSE	PCF	Fri, Oct 15, 2010	8.48	8.58	8.38	8.48
4634	NYSE	PCF	Thu, Oct 14, 2010	8.44	8.49	8.43	8.48
4633	NYSE	PCF	Wed, Oct 13, 2010	8.36	8.43	8.33	8.43
4632	NYSE	PCF	Tue, Oct 12, 2010	8.36	8.38	8.28	8.38
4631	NYSE	PCF	Mon, Oct 11, 2010	8.37	8.41	8.30	8.41
4630	NYSE	PCF	Fri, Oct 8, 2010	8.44	8.44	8.34	8.40
4629	NYSE	PCF	Thu, Oct 7, 2010	8.39	8.45	8.35	8.45
4628	NYSE	PCF	Wed, Oct 6, 2010	8.44	8.52	8.41	8.41
4627	NYSE	PCF	Tue, Oct 5, 2010	8.47	8.51	8.44	8.47
4626	NYSE	PCF	Mon, Oct 4, 2010	8.65	8.65	8.46	8.48
4625	NYSE	PCF	Fri, Oct 1, 2010	8.74	8.74	8.52	8.61
4624	NYSE	PCF	Thu, Sep 30, 2010	8.54	8.67	8.51	8.64
4623	NYSE	PCF	Wed, Sep 29, 2010	8.51	8.58	8.46	8.53
4622	NYSE	PCF	Tue, Sep 28, 2010	8.40	8.64	8.40	8.56
4621	NYSE	PCF	Mon, Sep 27, 2010	8.58	8.64	8.43	8.44
4620	NYSE	PCF	Fri, Sep 24, 2010	8.60	8.70	8.51	8.51
4619	NYSE	PCF	Thu, Sep 23, 2010	8.55	8.70	8.43	8.63
4618	NYSE	PCF	Wed, Sep 22, 2010	8.44	8.60	8.42	8.59
4617	NYSE	PCF	Tue, Sep 21, 2010	8.50	8.53	8.43	8.46
4616	NYSE	PCF	Mon, Sep 20, 2010	8.52	8.52	8.39	8.46
4615	NYSE	PCF	Fri, Sep 17, 2010	8.43	8.52	8.31	8.45
4614	NYSE	PCF	Thu, Sep 16, 2010	8.41	8.54	8.41	8.41
4613	NYSE	PCF	Wed, Sep 15, 2010	8.45	8.55	8.41	8.48
4612	NYSE	PCF	Tue, Sep 14, 2010	8.49	8.59	8.44	8.54
4611	NYSE	PCF	Mon, Sep 13, 2010	8.38	8.60	8.24	8.54
4610	NYSE	PCF	Fri, Sep 10, 2010	8.29	8.31	8.21	8.28
4609	NYSE	PCF	Thu, Sep 9, 2010	8.24	8.30	8.21	8.29
4608	NYSE	PCF	Wed, Sep 8, 2010	8.24	8.34	8.15	8.25
4607	NYSE	PCF	Tue, Sep 7, 2010	8.35	8.35	8.17	8.23
4606	NYSE	PCF	Fri, Sep 3, 2010	8.33	8.35	8.24	8.35
4605	NYSE	PCF	Thu, Sep 2, 2010	8.25	8.30	8.12	8.21
4604	NYSE	PCF	Wed, Sep 1, 2010	8.26	8.35	8.16	8.18
4603	NYSE	PCF	Tue, Aug 31, 2010	8.15	8.23	8.11	8.19
4602	NYSE	PCF	Mon, Aug 30, 2010	8.26	8.30	8.05	8.10
4601	NYSE	PCF	Fri, Aug 27, 2010	8.34	8.36	8.15	8.23
4600	NYSE	PCF	Thu, Aug 26, 2010	8.27	8.38	8.20	8.25
4599	NYSE	PCF	Wed, Aug 25, 2010	8.33	8.41	8.13	8.17
4598	NYSE	PCF	Tue, Aug 24, 2010	8.39	8.44	8.26	8.29
4597	NYSE	PCF	Mon, Aug 23, 2010	8.39	8.45	8.37	8.37
4596	NYSE	PCF	Fri, Aug 20, 2010	8.33	8.40	8.26	8.35
4595	NYSE	PCF	Thu, Aug 19, 2010	8.34	8.42	8.30	8.42
4594	NYSE	PCF	Wed, Aug 18, 2010	8.23	8.37	8.23	8.32
4593	NYSE	PCF	Tue, Aug 17, 2010	8.20	8.35	8.16	8.25
4592	NYSE	PCF	Mon, Aug 16, 2010	8.29	8.29	8.12	8.20
4591	NYSE	PCF	Fri, Aug 13, 2010	8.11	8.28	8.11	8.25
4590	NYSE	PCF	Thu, Aug 12, 2010	8.30	8.34	8.13	8.13
4589	NYSE	PCF	Wed, Aug 11, 2010	8.32	8.34	8.17	8.30
4588	NYSE	PCF	Tue, Aug 10, 2010	8.39	8.39	8.25	8.39
4587	NYSE	PCF	Mon, Aug 9, 2010	8.36	8.40	8.26	8.40
4586	NYSE	PCF	Fri, Aug 6, 2010	8.16	8.38	8.16	8.30
4585	NYSE	PCF	Thu, Aug 5, 2010	8.28	8.35	8.13	8.22
4584	NYSE	PCF	Wed, Aug 4, 2010	8.27	8.35	8.23	8.33
4583	NYSE	PCF	Tue, Aug 3, 2010	8.33	8.35	8.20	8.25
4582	NYSE	PCF	Mon, Aug 2, 2010	8.47	8.47	8.24	8.33
4581	NYSE	PCF	Fri, Jul 30, 2010	8.25	8.27	8.17	8.23
4580	NYSE	PCF	Thu, Jul 29, 2010	8.25	8.25	8.11	8.25
4579	NYSE	PCF	Wed, Jul 28, 2010	8.06	8.23	8.02	8.19
4578	NYSE	PCF	Tue, Jul 27, 2010	8.13	8.13	8.00	8.02
4577	NYSE	PCF	Mon, Jul 26, 2010	8.10	8.17	8.03	8.17
4576	NYSE	PCF	Fri, Jul 23, 2010	7.98	8.05	7.93	8.05
4575	NYSE	PCF	Thu, Jul 22, 2010	7.89	8.01	7.87	7.97
4574	NYSE	PCF	Wed, Jul 21, 2010	8.01	8.01	7.80	7.82
4573	NYSE	PCF	Tue, Jul 20, 2010	7.86	7.93	7.84	7.93
4572	NYSE	PCF	Mon, Jul 19, 2010	7.80	7.96	7.77	7.84
4571	NYSE	PCF	Fri, Jul 16, 2010	7.72	7.81	7.72	7.76
4570	NYSE	PCF	Thu, Jul 15, 2010	7.72	7.73	7.60	7.68
4569	NYSE	PCF	Wed, Jul 14, 2010	7.78	7.78	7.65	7.71
4568	NYSE	PCF	Tue, Jul 13, 2010	7.78	7.78	7.70	7.76
4567	NYSE	PCF	Mon, Jul 12, 2010	7.75	7.75	7.66	7.68
4566	NYSE	PCF	Fri, Jul 9, 2010	7.69	7.75	7.61	7.74
4565	NYSE	PCF	Thu, Jul 8, 2010	7.77	7.79	7.64	7.69
4564	NYSE	PCF	Wed, Jul 7, 2010	7.66	7.75	7.63	7.75
4563	NYSE	PCF	Tue, Jul 6, 2010	7.73	7.73	7.63	7.66
4562	NYSE	PCF	Fri, Jul 2, 2010	7.59	7.68	7.54	7.61
4561	NYSE	PCF	Thu, Jul 1, 2010	7.80	7.83	7.50	7.62
4560	NYSE	PCF	Wed, Jun 30, 2010	7.86	7.90	7.75	7.77
4559	NYSE	PCF	Tue, Jun 29, 2010	7.93	7.93	7.74	7.87
4558	NYSE	PCF	Mon, Jun 28, 2010	7.83	7.96	7.79	7.93
4557	NYSE	PCF	Fri, Jun 25, 2010	7.90	7.97	7.84	7.90
4556	NYSE	PCF	Thu, Jun 24, 2010	8.02	8.03	7.73	7.82
4555	NYSE	PCF	Wed, Jun 23, 2010	7.91	8.03	7.89	8.03
4554	NYSE	PCF	Tue, Jun 22, 2010	7.94	8.04	7.85	7.87
4553	NYSE	PCF	Mon, Jun 21, 2010	8.22	8.25	7.99	8.01
4552	NYSE	PCF	Fri, Jun 18, 2010	8.00	8.15	7.93	8.15
4551	NYSE	PCF	Thu, Jun 17, 2010	7.95	8.03	7.83	8.01
4550	NYSE	PCF	Wed, Jun 16, 2010	7.84	7.91	7.84	7.88
4549	NYSE	PCF	Tue, Jun 15, 2010	7.90	7.91	7.80	7.80
4548	NYSE	PCF	Mon, Jun 14, 2010	7.72	7.89	7.70	7.84
4547	NYSE	PCF	Fri, Jun 11, 2010	7.74	7.74	7.61	7.71
4546	NYSE	PCF	Thu, Jun 10, 2010	7.86	7.86	7.69	7.81
4545	NYSE	PCF	Wed, Jun 9, 2010	7.69	7.72	7.64	7.70
4544	NYSE	PCF	Tue, Jun 8, 2010	7.57	7.63	7.53	7.62
4543	NYSE	PCF	Mon, Jun 7, 2010	7.81	7.81	7.54	7.61
4542	NYSE	PCF	Fri, Jun 4, 2010	7.69	7.79	7.65	7.69
4541	NYSE	PCF	Thu, Jun 3, 2010	7.83	7.84	7.60	7.74
4540	NYSE	PCF	Wed, Jun 2, 2010	7.74	7.75	7.53	7.75
4539	NYSE	PCF	Tue, Jun 1, 2010	7.55	7.73	7.55	7.69
4538	NYSE	PCF	Fri, May 28, 2010	7.59	7.63	7.51	7.63
4537	NYSE	PCF	Thu, May 27, 2010	7.39	7.55	7.32	7.55
4536	NYSE	PCF	Wed, May 26, 2010	7.34	7.39	7.18	7.22
4535	NYSE	PCF	Tue, May 25, 2010	7.24	7.24	7.11	7.21
4534	NYSE	PCF	Mon, May 24, 2010	7.17	7.31	7.17	7.31
4533	NYSE	PCF	Fri, May 21, 2010	6.96	7.25	6.91	7.17
4532	NYSE	PCF	Thu, May 20, 2010	6.96	7.28	6.95	7.12
4531	NYSE	PCF	Wed, May 19, 2010	7.76	7.77	7.16	7.30
4530	NYSE	PCF	Tue, May 18, 2010	7.82	7.87	7.62	7.70
4529	NYSE	PCF	Mon, May 17, 2010	7.86	7.87	7.65	7.69
4528	NYSE	PCF	Fri, May 14, 2010	8.02	8.07	7.64	7.86
4527	NYSE	PCF	Thu, May 13, 2010	7.96	8.07	7.77	7.97
4526	NYSE	PCF	Wed, May 12, 2010	7.96	7.96	7.89	7.96
4525	NYSE	PCF	Tue, May 11, 2010	7.80	8.04	7.75	7.90
4524	NYSE	PCF	Mon, May 10, 2010	7.77	7.84	7.57	7.73
4523	NYSE	PCF	Fri, May 7, 2010	7.22	7.45	7.15	7.35
4522	NYSE	PCF	Thu, May 6, 2010	7.70	7.87	6.87	7.18
4521	NYSE	PCF	Wed, May 5, 2010	8.33	8.34	7.78	7.84
4520	NYSE	PCF	Tue, May 4, 2010	8.40	8.40	8.31	8.31
4519	NYSE	PCF	Mon, May 3, 2010	8.38	8.46	8.33	8.40
4518	NYSE	PCF	Fri, Apr 30, 2010	8.39	8.45	8.30	8.33
4517	NYSE	PCF	Thu, Apr 29, 2010	8.45	8.55	8.32	8.34
4516	NYSE	PCF	Wed, Apr 28, 2010	8.44	8.51	8.33	8.51
4515	NYSE	PCF	Tue, Apr 27, 2010	8.46	8.49	8.39	8.46
4514	NYSE	PCF	Mon, Apr 26, 2010	8.52	8.57	8.38	8.50
4513	NYSE	PCF	Fri, Apr 23, 2010	8.46	8.62	8.40	8.60
4512	NYSE	PCF	Thu, Apr 22, 2010	8.33	8.43	8.27	8.40
4511	NYSE	PCF	Wed, Apr 21, 2010	8.37	8.42	8.27	8.30
4510	NYSE	PCF	Tue, Apr 20, 2010	8.13	8.40	8.12	8.40
4509	NYSE	PCF	Mon, Apr 19, 2010	8.13	8.24	7.99	8.11
4508	NYSE	PCF	Fri, Apr 16, 2010	8.29	8.29	8.12	8.15
4507	NYSE	PCF	Thu, Apr 15, 2010	8.17	8.35	8.12	8.19
4506	NYSE	PCF	Wed, Apr 14, 2010	8.26	8.27	8.12	8.14
4505	NYSE	PCF	Tue, Apr 13, 2010	8.12	8.26	8.12	8.24
4504	NYSE	PCF	Mon, Apr 12, 2010	8.14	8.23	8.07	8.12
4503	NYSE	PCF	Fri, Apr 9, 2010	7.96	8.10	7.96	8.10
4502	NYSE	PCF	Thu, Apr 8, 2010	8.10	8.10	7.90	7.99
4501	NYSE	PCF	Wed, Apr 7, 2010	8.24	8.30	7.99	8.07
4500	NYSE	PCF	Tue, Apr 6, 2010	8.10	8.20	8.10	8.18
4499	NYSE	PCF	Mon, Apr 5, 2010	8.13	8.13	7.98	8.08
4498	NYSE	PCF	Thu, Apr 1, 2010	8.14	8.17	7.96	8.01
4497	NYSE	PCF	Wed, Mar 31, 2010	8.25	8.27	8.03	8.05
4496	NYSE	PCF	Tue, Mar 30, 2010	8.11	8.20	8.05	8.20
4495	NYSE	PCF	Mon, Mar 29, 2010	8.10	8.10	7.97	8.07
4494	NYSE	PCF	Fri, Mar 26, 2010	8.06	8.10	7.97	8.04
4493	NYSE	PCF	Thu, Mar 25, 2010	8.01	8.10	7.95	8.03
4492	NYSE	PCF	Wed, Mar 24, 2010	7.92	8.07	7.92	7.96
4491	NYSE	PCF	Tue, Mar 23, 2010	7.93	8.01	7.85	7.90
4490	NYSE	PCF	Mon, Mar 22, 2010	7.96	8.02	7.90	7.94
4489	NYSE	PCF	Fri, Mar 19, 2010	8.18	8.20	8.03	8.07
4488	NYSE	PCF	Thu, Mar 18, 2010	8.16	8.19	8.04	8.14
4487	NYSE	PCF	Wed, Mar 17, 2010	8.11	8.15	8.10	8.15
4486	NYSE	PCF	Tue, Mar 16, 2010	8.14	8.14	8.04	8.14
4485	NYSE	PCF	Mon, Mar 15, 2010	8.10	8.13	8.05	8.13
4484	NYSE	PCF	Fri, Mar 12, 2010	8.07	8.09	7.96	8.06
4483	NYSE	PCF	Thu, Mar 11, 2010	8.00	8.07	7.92	8.07
4482	NYSE	PCF	Wed, Mar 10, 2010	8.02	8.08	8.00	8.01
4481	NYSE	PCF	Tue, Mar 9, 2010	8.05	8.05	7.97	8.05
4480	NYSE	PCF	Mon, Mar 8, 2010	8.02	8.10	7.88	8.10
4479	NYSE	PCF	Fri, Mar 5, 2010	7.84	8.02	7.84	8.02
4478	NYSE	PCF	Thu, Mar 4, 2010	7.91	7.91	7.83	7.91
4477	NYSE	PCF	Wed, Mar 3, 2010	7.86	7.87	7.77	7.81
4476	NYSE	PCF	Tue, Mar 2, 2010	7.89	7.91	7.73	7.87
4475	NYSE	PCF	Mon, Mar 1, 2010	7.84	7.91	7.74	7.88
4474	NYSE	PCF	Fri, Feb 26, 2010	7.77	7.84	7.70	7.80
4473	NYSE	PCF	Thu, Feb 25, 2010	7.62	7.75	7.62	7.75
4472	NYSE	PCF	Wed, Feb 24, 2010	7.70	7.75	7.65	7.71
4471	NYSE	PCF	Tue, Feb 23, 2010	7.55	7.69	7.54	7.69
4470	NYSE	PCF	Mon, Feb 22, 2010	7.52	7.69	7.51	7.51
4469	NYSE	PCF	Fri, Feb 19, 2010	7.71	7.82	7.48	7.53
4468	NYSE	PCF	Thu, Feb 18, 2010	7.60	7.71	7.50	7.65
4467	NYSE	PCF	Wed, Feb 17, 2010	7.74	7.74	7.53	7.58
4466	NYSE	PCF	Tue, Feb 16, 2010	7.63	7.63	7.57	7.63
4465	NYSE	PCF	Fri, Feb 12, 2010	7.55	7.69	7.54	7.61
4464	NYSE	PCF	Thu, Feb 11, 2010	7.51	7.56	7.47	7.56
4463	NYSE	PCF	Wed, Feb 10, 2010	7.51	7.58	7.42	7.48
4462	NYSE	PCF	Tue, Feb 9, 2010	7.41	7.46	7.22	7.46
4461	NYSE	PCF	Mon, Feb 8, 2010	7.28	7.37	7.19	7.26
4460	NYSE	PCF	Fri, Feb 5, 2010	7.51	7.51	7.20	7.21
4459	NYSE	PCF	Thu, Feb 4, 2010	7.49	7.60	7.37	7.37
4458	NYSE	PCF	Wed, Feb 3, 2010	7.61	7.68	7.44	7.44
4457	NYSE	PCF	Tue, Feb 2, 2010	7.51	7.62	7.45	7.62
4456	NYSE	PCF	Mon, Feb 1, 2010	7.47	7.57	7.45	7.51
4455	NYSE	PCF	Fri, Jan 29, 2010	7.55	7.55	7.33	7.33
4454	NYSE	PCF	Thu, Jan 28, 2010	7.65	7.65	7.44	7.45
4453	NYSE	PCF	Wed, Jan 27, 2010	7.55	7.64	7.41	7.64
4452	NYSE	PCF	Tue, Jan 26, 2010	7.61	7.63	7.49	7.50
4451	NYSE	PCF	Mon, Jan 25, 2010	7.59	7.62	7.50	7.52
4450	NYSE	PCF	Fri, Jan 22, 2010	7.86	7.92	7.53	7.53
4449	NYSE	PCF	Thu, Jan 21, 2010	7.81	7.88	7.72	7.84
4448	NYSE	PCF	Wed, Jan 20, 2010	7.79	7.83	7.63	7.81
4447	NYSE	PCF	Tue, Jan 19, 2010	7.72	7.81	7.69	7.81
4446	NYSE	PCF	Fri, Jan 15, 2010	7.61	7.77	7.59	7.69
4445	NYSE	PCF	Thu, Jan 14, 2010	7.52	7.69	7.51	7.69
4444	NYSE	PCF	Wed, Jan 13, 2010	7.56	7.56	7.48	7.48
4443	NYSE	PCF	Tue, Jan 12, 2010	7.49	7.60	7.48	7.60
4442	NYSE	PCF	Mon, Jan 11, 2010	7.47	7.56	7.46	7.54
4441	NYSE	PCF	Fri, Jan 8, 2010	7.37	7.39	7.36	7.39
4440	NYSE	PCF	Thu, Jan 7, 2010	7.37	7.38	7.31	7.38
4439	NYSE	PCF	Wed, Jan 6, 2010	7.37	7.38	7.34	7.34
4438	NYSE	PCF	Tue, Jan 5, 2010	7.31	7.38	7.26	7.38
4437	NYSE	PCF	Mon, Jan 4, 2010	7.26	7.37	7.16	7.25
4436	NYSE	PCF	Thu, Dec 31, 2009	7.33	7.40	7.21	7.21
4435	NYSE	PCF	Wed, Dec 30, 2009	7.35	7.46	7.24	7.30
4434	NYSE	PCF	Tue, Dec 29, 2009	7.43	7.49	7.39	7.42
4433	NYSE	PCF	Mon, Dec 28, 2009	7.52	7.52	7.42	7.44
4432	NYSE	PCF	Thu, Dec 24, 2009	7.48	7.53	7.42	7.52
4431	NYSE	PCF	Wed, Dec 23, 2009	7.35	7.46	7.35	7.45
4430	NYSE	PCF	Tue, Dec 22, 2009	7.25	7.35	7.17	7.35
4429	NYSE	PCF	Mon, Dec 21, 2009	7.30	7.31	7.18	7.24
4428	NYSE	PCF	Fri, Dec 18, 2009	7.27	7.28	7.18	7.27
4427	NYSE	PCF	Thu, Dec 17, 2009	7.28	7.30	7.10	7.29
4426	NYSE	PCF	Wed, Dec 16, 2009	7.19	7.30	7.19	7.30
4425	NYSE	PCF	Tue, Dec 15, 2009	7.19	7.25	7.10	7.25
4424	NYSE	PCF	Mon, Dec 14, 2009	7.10	7.20	7.10	7.14
4423	NYSE	PCF	Fri, Dec 11, 2009	7.12	7.18	7.08	7.18
4422	NYSE	PCF	Thu, Dec 10, 2009	7.09	7.13	7.04	7.05
4421	NYSE	PCF	Wed, Dec 9, 2009	7.04	7.09	7.01	7.09
4420	NYSE	PCF	Tue, Dec 8, 2009	6.98	7.05	6.96	7.05
4419	NYSE	PCF	Mon, Dec 7, 2009	6.98	7.04	6.96	7.00
4418	NYSE	PCF	Fri, Dec 4, 2009	6.95	6.97	6.91	6.94
4417	NYSE	PCF	Thu, Dec 3, 2009	6.97	6.97	6.87	6.87
4416	NYSE	PCF	Wed, Dec 2, 2009	6.97	6.99	6.93	6.94
4415	NYSE	PCF	Tue, Dec 1, 2009	7.03	7.03	6.87	6.96
4414	NYSE	PCF	Mon, Nov 30, 2009	6.80	6.89	6.80	6.89
4413	NYSE	PCF	Fri, Nov 27, 2009	6.85	6.90	6.83	6.84
4412	NYSE	PCF	Wed, Nov 25, 2009	6.89	6.94	6.85	6.91
4411	NYSE	PCF	Tue, Nov 24, 2009	6.78	6.86	6.78	6.82
4410	NYSE	PCF	Mon, Nov 23, 2009	6.85	6.85	6.77	6.81
4409	NYSE	PCF	Fri, Nov 20, 2009	6.73	6.84	6.73	6.81
4408	NYSE	PCF	Thu, Nov 19, 2009	6.77	6.78	6.70	6.78
4407	NYSE	PCF	Wed, Nov 18, 2009	6.76	6.77	6.76	6.77
4406	NYSE	PCF	Tue, Nov 17, 2009	6.77	6.77	6.71	6.73
4405	NYSE	PCF	Mon, Nov 16, 2009	6.76	6.76	6.68	6.75
4404	NYSE	PCF	Fri, Nov 13, 2009	6.72	6.76	6.60	6.65
4403	NYSE	PCF	Thu, Nov 12, 2009	6.77	6.77	6.63	6.63
4402	NYSE	PCF	Wed, Nov 11, 2009	6.72	6.77	6.69	6.76
4401	NYSE	PCF	Tue, Nov 10, 2009	6.80	6.80	6.59	6.69
4400	NYSE	PCF	Mon, Nov 9, 2009	6.72	6.78	6.71	6.76
4399	NYSE	PCF	Fri, Nov 6, 2009	6.56	6.70	6.56	6.69
4398	NYSE	PCF	Thu, Nov 5, 2009	6.64	6.65	6.54	6.59
4397	NYSE	PCF	Wed, Nov 4, 2009	6.65	6.65	6.55	6.57
4396	NYSE	PCF	Tue, Nov 3, 2009	6.67	6.70	6.52	6.56
4395	NYSE	PCF	Mon, Nov 2, 2009	6.63	6.70	6.52	6.63
4394	NYSE	PCF	Fri, Oct 30, 2009	6.74	6.74	6.50	6.55
4393	NYSE	PCF	Thu, Oct 29, 2009	6.41	6.67	6.41	6.63
4392	NYSE	PCF	Wed, Oct 28, 2009	6.86	6.95	6.16	6.39
4391	NYSE	PCF	Tue, Oct 27, 2009	7.04	7.04	6.89	6.95
4390	NYSE	PCF	Mon, Oct 26, 2009	7.00	7.06	6.98	7.00
4389	NYSE	PCF	Fri, Oct 23, 2009	7.07	7.08	6.91	6.98
4388	NYSE	PCF	Thu, Oct 22, 2009	7.07	7.10	7.00	7.02
4387	NYSE	PCF	Wed, Oct 21, 2009	7.05	7.10	7.01	7.02
4386	NYSE	PCF	Tue, Oct 20, 2009	7.08	7.10	7.05	7.10
4385	NYSE	PCF	Mon, Oct 19, 2009	7.04	7.13	7.04	7.05
4384	NYSE	PCF	Fri, Oct 16, 2009	6.84	7.10	6.84	7.08
4383	NYSE	PCF	Thu, Oct 15, 2009	7.01	7.13	7.01	7.05
4382	NYSE	PCF	Wed, Oct 14, 2009	7.05	7.08	7.02	7.08
4381	NYSE	PCF	Tue, Oct 13, 2009	7.08	7.08	6.99	7.01
4380	NYSE	PCF	Mon, Oct 12, 2009	7.00	7.08	6.96	7.08
4379	NYSE	PCF	Fri, Oct 9, 2009	6.92	7.01	6.92	6.98
4378	NYSE	PCF	Thu, Oct 8, 2009	6.96	7.00	6.92	6.92
4377	NYSE	PCF	Wed, Oct 7, 2009	6.97	7.01	6.91	6.91
4376	NYSE	PCF	Tue, Oct 6, 2009	6.93	7.04	6.93	6.96
4375	NYSE	PCF	Mon, Oct 5, 2009	6.92	6.97	6.84	6.95
4374	NYSE	PCF	Fri, Oct 2, 2009	7.03	7.05	6.88	6.88
4373	NYSE	PCF	Thu, Oct 1, 2009	7.18	7.18	7.00	7.00
4372	NYSE	PCF	Wed, Sep 30, 2009	7.07	7.17	7.01	7.09
4371	NYSE	PCF	Tue, Sep 29, 2009	7.11	7.15	7.00	7.01
4370	NYSE	PCF	Mon, Sep 28, 2009	7.07	7.15	7.04	7.12
4369	NYSE	PCF	Fri, Sep 25, 2009	7.01	7.01	6.93	7.01
4368	NYSE	PCF	Thu, Sep 24, 2009	7.00	7.06	6.93	7.03
4367	NYSE	PCF	Wed, Sep 23, 2009	7.05	7.05	6.95	6.98
4366	NYSE	PCF	Tue, Sep 22, 2009	7.01	7.03	6.97	7.00
4365	NYSE	PCF	Mon, Sep 21, 2009	6.95	7.04	6.94	7.04
4364	NYSE	PCF	Fri, Sep 18, 2009	6.99	7.04	6.92	6.99
4363	NYSE	PCF	Thu, Sep 17, 2009	6.94	7.07	6.94	7.03
4362	NYSE	PCF	Wed, Sep 16, 2009	6.95	7.02	6.91	7.00
4361	NYSE	PCF	Tue, Sep 15, 2009	6.87	6.92	6.84	6.92
4360	NYSE	PCF	Mon, Sep 14, 2009	6.78	6.83	6.72	6.82
4359	NYSE	PCF	Fri, Sep 11, 2009	6.81	6.90	6.78	6.78
4358	NYSE	PCF	Thu, Sep 10, 2009	6.68	6.85	6.68	6.77
4357	NYSE	PCF	Wed, Sep 9, 2009	6.79	6.80	6.71	6.75
4356	NYSE	PCF	Tue, Sep 8, 2009	6.72	6.79	6.65	6.79
4355	NYSE	PCF	Fri, Sep 4, 2009	6.68	6.74	6.63	6.72
4354	NYSE	PCF	Thu, Sep 3, 2009	6.79	6.79	6.68	6.68
4353	NYSE	PCF	Wed, Sep 2, 2009	6.76	6.79	6.67	6.74
4352	NYSE	PCF	Tue, Sep 1, 2009	6.85	6.85	6.71	6.76
4351	NYSE	PCF	Mon, Aug 31, 2009	6.79	6.82	6.77	6.80
4350	NYSE	PCF	Fri, Aug 28, 2009	6.73	6.79	6.71	6.78
4349	NYSE	PCF	Thu, Aug 27, 2009	6.76	6.76	6.63	6.70
4348	NYSE	PCF	Wed, Aug 26, 2009	6.73	6.79	6.67	6.73
4347	NYSE	PCF	Tue, Aug 25, 2009	6.64	6.78	6.64	6.78
4346	NYSE	PCF	Mon, Aug 24, 2009	6.70	6.75	6.66	6.66
4345	NYSE	PCF	Fri, Aug 21, 2009	6.67	6.69	6.58	6.68
4344	NYSE	PCF	Thu, Aug 20, 2009	6.65	6.65	6.45	6.63
4343	NYSE	PCF	Wed, Aug 19, 2009	6.69	6.69	6.55	6.60
4342	NYSE	PCF	Tue, Aug 18, 2009	6.64	6.69	6.60	6.67
4341	NYSE	PCF	Mon, Aug 17, 2009	6.72	6.72	6.52	6.56
4340	NYSE	PCF	Fri, Aug 14, 2009	6.82	6.90	6.71	6.76
4339	NYSE	PCF	Thu, Aug 13, 2009	6.85	7.05	6.72	6.77
4338	NYSE	PCF	Wed, Aug 12, 2009	6.69	6.86	6.64	6.85
4337	NYSE	PCF	Tue, Aug 11, 2009	6.75	6.75	6.63	6.69
4336	NYSE	PCF	Mon, Aug 10, 2009	6.76	6.77	6.67	6.73
4335	NYSE	PCF	Fri, Aug 7, 2009	6.80	6.80	6.60	6.76
4334	NYSE	PCF	Thu, Aug 6, 2009	6.88	6.92	6.61	6.72
4333	NYSE	PCF	Wed, Aug 5, 2009	6.99	6.99	6.72	6.94
4332	NYSE	PCF	Tue, Aug 4, 2009	6.65	7.09	6.62	7.09
4331	NYSE	PCF	Mon, Aug 3, 2009	6.58	6.65	6.54	6.60
4330	NYSE	PCF	Fri, Jul 31, 2009	6.54	6.60	6.48	6.60
4329	NYSE	PCF	Thu, Jul 30, 2009	6.56	6.60	6.51	6.51
4328	NYSE	PCF	Wed, Jul 29, 2009	6.55	6.56	6.43	6.56
4327	NYSE	PCF	Tue, Jul 28, 2009	6.57	6.60	6.45	6.54
4326	NYSE	PCF	Mon, Jul 27, 2009	6.67	6.67	6.45	6.57
4325	NYSE	PCF	Fri, Jul 24, 2009	6.45	6.58	6.36	6.50
4324	NYSE	PCF	Thu, Jul 23, 2009	6.42	6.76	6.38	6.42
4323	NYSE	PCF	Wed, Jul 22, 2009	6.46	6.47	6.35	6.38
4322	NYSE	PCF	Tue, Jul 21, 2009	6.52	6.60	6.41	6.50
4321	NYSE	PCF	Mon, Jul 20, 2009	6.48	6.66	6.39	6.44
4320	NYSE	PCF	Fri, Jul 17, 2009	6.49	6.55	6.30	6.42
4319	NYSE	PCF	Thu, Jul 16, 2009	6.35	6.44	6.29	6.44
4318	NYSE	PCF	Wed, Jul 15, 2009	6.44	6.44	6.24	6.25
4317	NYSE	PCF	Tue, Jul 14, 2009	6.40	6.41	6.21	6.30
4316	NYSE	PCF	Mon, Jul 13, 2009	6.28	6.33	6.20	6.32
4315	NYSE	PCF	Fri, Jul 10, 2009	6.10	6.20	6.06	6.16
4314	NYSE	PCF	Thu, Jul 9, 2009	6.20	6.20	5.99	5.99
4313	NYSE	PCF	Wed, Jul 8, 2009	6.13	6.13	6.00	6.01
4312	NYSE	PCF	Tue, Jul 7, 2009	6.12	6.19	6.09	6.19
4311	NYSE	PCF	Mon, Jul 6, 2009	6.24	6.35	6.16	6.26
4310	NYSE	PCF	Thu, Jul 2, 2009	6.12	6.35	6.12	6.24
4309	NYSE	PCF	Wed, Jul 1, 2009	6.25	6.28	6.21	6.28
4308	NYSE	PCF	Tue, Jun 30, 2009	6.22	6.22	6.15	6.19
4307	NYSE	PCF	Mon, Jun 29, 2009	6.23	6.25	6.15	6.25
4306	NYSE	PCF	Fri, Jun 26, 2009	6.11	6.24	6.08	6.20
4305	NYSE	PCF	Thu, Jun 25, 2009	6.11	6.12	6.01	6.08
4304	NYSE	PCF	Wed, Jun 24, 2009	6.11	6.12	6.02	6.06
4303	NYSE	PCF	Tue, Jun 23, 2009	6.02	6.09	5.98	5.99
4302	NYSE	PCF	Mon, Jun 22, 2009	6.05	6.12	5.95	5.98
4301	NYSE	PCF	Fri, Jun 19, 2009	6.10	6.24	6.10	6.17
4300	NYSE	PCF	Thu, Jun 18, 2009	6.15	6.22	6.10	6.18
4299	NYSE	PCF	Wed, Jun 17, 2009	6.07	6.15	6.01	6.13
4298	NYSE	PCF	Tue, Jun 16, 2009	6.09	6.15	6.01	6.06
4297	NYSE	PCF	Mon, Jun 15, 2009	6.14	6.16	6.01	6.02
4296	NYSE	PCF	Fri, Jun 12, 2009	6.14	6.23	6.06	6.16
4295	NYSE	PCF	Thu, Jun 11, 2009	5.97	6.15	5.97	6.15
4294	NYSE	PCF	Wed, Jun 10, 2009	6.18	6.18	6.00	6.02
4293	NYSE	PCF	Tue, Jun 9, 2009	6.10	6.12	6.02	6.12
4292	NYSE	PCF	Mon, Jun 8, 2009	6.13	6.20	5.99	6.02
4291	NYSE	PCF	Fri, Jun 5, 2009	6.09	6.20	6.02	6.08
4290	NYSE	PCF	Thu, Jun 4, 2009	6.15	6.15	6.00	6.06
4289	NYSE	PCF	Wed, Jun 3, 2009	6.05	6.18	5.98	6.10
4288	NYSE	PCF	Tue, Jun 2, 2009	6.08	6.25	6.06	6.13
4287	NYSE	PCF	Mon, Jun 1, 2009	6.14	6.25	6.00	6.04
4286	NYSE	PCF	Fri, May 29, 2009	6.02	6.06	5.97	6.06
4285	NYSE	PCF	Thu, May 28, 2009	6.01	6.07	5.92	6.06
4284	NYSE	PCF	Wed, May 27, 2009	6.01	6.04	5.90	6.01
4283	NYSE	PCF	Tue, May 26, 2009	6.17	6.17	5.95	6.00
4282	NYSE	PCF	Fri, May 22, 2009	6.17	6.30	6.07	6.18
4281	NYSE	PCF	Thu, May 21, 2009	6.22	6.26	5.97	6.04
4280	NYSE	PCF	Wed, May 20, 2009	6.03	6.15	6.02	6.09
4279	NYSE	PCF	Tue, May 19, 2009	6.11	6.11	5.93	6.03
4278	NYSE	PCF	Mon, May 18, 2009	5.88	6.00	5.88	6.00
4277	NYSE	PCF	Fri, May 15, 2009	5.86	5.99	5.77	5.77
4276	NYSE	PCF	Thu, May 14, 2009	5.85	5.90	5.74	5.84
4275	NYSE	PCF	Wed, May 13, 2009	5.97	5.97	5.87	5.87
4274	NYSE	PCF	Tue, May 12, 2009	5.89	5.98	5.84	5.98
4273	NYSE	PCF	Mon, May 11, 2009	5.79	5.94	5.78	5.90
4272	NYSE	PCF	Fri, May 8, 2009	5.82	5.88	5.75	5.80
4271	NYSE	PCF	Thu, May 7, 2009	5.94	5.98	5.75	5.80
4270	NYSE	PCF	Wed, May 6, 2009	5.97	5.97	5.81	5.83
4269	NYSE	PCF	Tue, May 5, 2009	5.96	6.00	5.79	5.96
4268	NYSE	PCF	Mon, May 4, 2009	5.92	5.93	5.77	5.82
4267	NYSE	PCF	Fri, May 1, 2009	5.83	5.86	5.75	5.81
4266	NYSE	PCF	Thu, Apr 30, 2009	5.66	5.83	5.66	5.69
4265	NYSE	PCF	Wed, Apr 29, 2009	5.65	5.86	5.65	5.74
4264	NYSE	PCF	Tue, Apr 28, 2009	5.65	5.65	5.57	5.64
4263	NYSE	PCF	Mon, Apr 27, 2009	5.64	5.79	5.56	5.65
4262	NYSE	PCF	Fri, Apr 24, 2009	5.65	5.75	5.56	5.64
4261	NYSE	PCF	Thu, Apr 23, 2009	5.64	5.65	5.56	5.64
4260	NYSE	PCF	Wed, Apr 22, 2009	5.65	5.85	5.53	5.57
4259	NYSE	PCF	Tue, Apr 21, 2009	5.68	5.72	5.45	5.60
4258	NYSE	PCF	Mon, Apr 20, 2009	5.66	5.66	5.48	5.58
4257	NYSE	PCF	Fri, Apr 17, 2009	5.51	5.82	5.45	5.62
4256	NYSE	PCF	Thu, Apr 16, 2009	5.41	5.54	5.38	5.38
4255	NYSE	PCF	Wed, Apr 15, 2009	5.44	5.46	5.40	5.45
4254	NYSE	PCF	Tue, Apr 14, 2009	5.39	5.45	5.39	5.44
4253	NYSE	PCF	Mon, Apr 13, 2009	5.46	5.62	5.35	5.45
4252	NYSE	PCF	Thu, Apr 9, 2009	5.40	5.42	5.21	5.40
4251	NYSE	PCF	Wed, Apr 8, 2009	5.45	5.45	5.18	5.23
4250	NYSE	PCF	Tue, Apr 7, 2009	5.24	5.31	5.20	5.28
4249	NYSE	PCF	Mon, Apr 6, 2009	5.32	5.34	5.15	5.17
4248	NYSE	PCF	Fri, Apr 3, 2009	5.33	5.34	5.24	5.25
4247	NYSE	PCF	Thu, Apr 2, 2009	5.30	5.36	5.24	5.34
4246	NYSE	PCF	Wed, Apr 1, 2009	5.26	5.32	5.24	5.26
4245	NYSE	PCF	Tue, Mar 31, 2009	5.30	5.32	5.27	5.30
4244	NYSE	PCF	Mon, Mar 30, 2009	5.34	5.37	5.00	5.16
4243	NYSE	PCF	Fri, Mar 27, 2009	5.30	5.35	5.25	5.31
4242	NYSE	PCF	Thu, Mar 26, 2009	5.13	5.32	5.09	5.32
4241	NYSE	PCF	Wed, Mar 25, 2009	5.05	5.17	4.90	5.07
4240	NYSE	PCF	Tue, Mar 24, 2009	5.20	5.20	4.90	4.93
4239	NYSE	PCF	Mon, Mar 23, 2009	5.07	5.17	4.90	4.95
4238	NYSE	PCF	Fri, Mar 20, 2009	5.05	5.05	4.81	4.88
4237	NYSE	PCF	Thu, Mar 19, 2009	5.05	5.12	4.99	5.03
4236	NYSE	PCF	Wed, Mar 18, 2009	4.91	4.91	4.73	4.87
4235	NYSE	PCF	Tue, Mar 17, 2009	5.23	5.38	4.57	4.93
4234	NYSE	PCF	Mon, Mar 16, 2009	5.20	5.47	5.08	5.08
4233	NYSE	PCF	Fri, Mar 13, 2009	5.15	5.25	4.99	5.20
4232	NYSE	PCF	Thu, Mar 12, 2009	4.60	5.10	4.60	5.10
4231	NYSE	PCF	Wed, Mar 11, 2009	5.04	5.04	4.69	4.69
4230	NYSE	PCF	Tue, Mar 10, 2009	4.40	4.98	4.40	4.88
4229	NYSE	PCF	Mon, Mar 9, 2009	4.31	4.46	4.16	4.30
4228	NYSE	PCF	Fri, Mar 6, 2009	4.59	4.67	4.40	4.41
4227	NYSE	PCF	Thu, Mar 5, 2009	5.00	5.01	4.51	4.51
4226	NYSE	PCF	Wed, Mar 4, 2009	4.72	5.28	4.72	5.00
4225	NYSE	PCF	Tue, Mar 3, 2009	5.20	5.22	4.65	4.83
4224	NYSE	PCF	Mon, Mar 2, 2009	5.35	5.35	4.92	5.06
4223	NYSE	PCF	Fri, Feb 27, 2009	5.08	5.49	5.08	5.20
4222	NYSE	PCF	Thu, Feb 26, 2009	5.00	5.48	4.94	5.35
4221	NYSE	PCF	Wed, Feb 25, 2009	5.29	5.29	4.76	4.89
4220	NYSE	PCF	Tue, Feb 24, 2009	4.60	5.09	4.59	5.08
4219	NYSE	PCF	Mon, Feb 23, 2009	4.68	4.81	4.58	4.70
4218	NYSE	PCF	Fri, Feb 20, 2009	4.71	4.89	4.59	4.88
4217	NYSE	PCF	Thu, Feb 19, 2009	5.26	5.41	5.09	5.18
4216	NYSE	PCF	Wed, Feb 18, 2009	5.56	5.66	5.25	5.36
4215	NYSE	PCF	Tue, Feb 17, 2009	5.72	5.72	5.42	5.57
4214	NYSE	PCF	Fri, Feb 13, 2009	5.93	5.94	5.74	5.76
4213	NYSE	PCF	Thu, Feb 12, 2009	5.81	5.90	5.73	5.88
4212	NYSE	PCF	Wed, Feb 11, 2009	5.72	5.84	5.67	5.81
4211	NYSE	PCF	Tue, Feb 10, 2009	5.94	6.05	5.63	5.64
4210	NYSE	PCF	Mon, Feb 9, 2009	6.03	6.03	5.87	6.03
4209	NYSE	PCF	Fri, Feb 6, 2009	5.91	5.96	5.89	5.96
4208	NYSE	PCF	Thu, Feb 5, 2009	5.79	5.95	5.78	5.91
4207	NYSE	PCF	Wed, Feb 4, 2009	5.76	5.86	5.76	5.86
4206	NYSE	PCF	Tue, Feb 3, 2009	5.72	5.75	5.55	5.75
4205	NYSE	PCF	Mon, Feb 2, 2009	5.59	5.65	5.57	5.65
4204	NYSE	PCF	Fri, Jan 30, 2009	5.59	5.63	5.48	5.60
4203	NYSE	PCF	Thu, Jan 29, 2009	5.63	5.70	5.27	5.55
4202	NYSE	PCF	Wed, Jan 28, 2009	5.65	5.70	5.43	5.51
4201	NYSE	PCF	Tue, Jan 27, 2009	5.66	5.68	5.58	5.68
4200	NYSE	PCF	Mon, Jan 26, 2009	5.55	5.67	5.38	5.60
4199	NYSE	PCF	Fri, Jan 23, 2009	5.55	5.65	5.41	5.53
4198	NYSE	PCF	Thu, Jan 22, 2009	5.30	5.65	5.30	5.65
4197	NYSE	PCF	Wed, Jan 21, 2009	5.59	5.59	5.19	5.45
4196	NYSE	PCF	Tue, Jan 20, 2009	5.60	5.63	5.40	5.41
4195	NYSE	PCF	Fri, Jan 16, 2009	5.52	5.70	5.36	5.45
4194	NYSE	PCF	Thu, Jan 15, 2009	5.53	5.55	5.12	5.35
4193	NYSE	PCF	Wed, Jan 14, 2009	5.80	5.80	5.38	5.40
4192	NYSE	PCF	Tue, Jan 13, 2009	5.79	5.94	5.56	5.69
4191	NYSE	PCF	Mon, Jan 12, 2009	5.72	5.92	5.64	5.64
4190	NYSE	PCF	Fri, Jan 9, 2009	5.40	5.85	5.36	5.72
4189	NYSE	PCF	Thu, Jan 8, 2009	5.22	5.44	5.19	5.30
4188	NYSE	PCF	Wed, Jan 7, 2009	5.59	5.60	5.33	5.34
4187	NYSE	PCF	Tue, Jan 6, 2009	5.63	5.83	5.55	5.60
4186	NYSE	PCF	Mon, Jan 5, 2009	5.54	5.72	5.50	5.70
4185	NYSE	PCF	Fri, Jan 2, 2009	5.05	5.69	5.05	5.49
4184	NYSE	PCF	Wed, Dec 31, 2008	5.02	5.28	5.00	5.00
4183	NYSE	PCF	Tue, Dec 30, 2008	4.95	5.05	4.94	4.98
4182	NYSE	PCF	Mon, Dec 29, 2008	4.90	5.05	4.78	4.95
4181	NYSE	PCF	Fri, Dec 26, 2008	4.90	5.18	4.81	4.83
4180	NYSE	PCF	Wed, Dec 24, 2008	5.05	5.15	4.90	4.94
4179	NYSE	PCF	Tue, Dec 23, 2008	4.90	5.10	4.76	5.00
4178	NYSE	PCF	Mon, Dec 22, 2008	4.98	5.01	4.85	4.96
4177	NYSE	PCF	Fri, Dec 19, 2008	4.74	4.91	4.66	4.74
4176	NYSE	PCF	Thu, Dec 18, 2008	4.29	4.56	4.26	4.44
4175	NYSE	PCF	Wed, Dec 17, 2008	4.33	4.40	4.31	4.31
4174	NYSE	PCF	Tue, Dec 16, 2008	4.27	4.45	4.27	4.39
4173	NYSE	PCF	Mon, Dec 15, 2008	4.27	4.54	4.26	4.26
4172	NYSE	PCF	Fri, Dec 12, 2008	4.09	4.38	4.06	4.25
4171	NYSE	PCF	Thu, Dec 11, 2008	4.28	4.40	4.25	4.36
4170	NYSE	PCF	Wed, Dec 10, 2008	4.50	4.65	4.40	4.51
4169	NYSE	PCF	Tue, Dec 9, 2008	4.68	4.80	4.51	4.63
4168	NYSE	PCF	Mon, Dec 8, 2008	4.87	4.99	4.81	4.88
4167	NYSE	PCF	Fri, Dec 5, 2008	4.85	5.05	4.62	4.87
4166	NYSE	PCF	Thu, Dec 4, 2008	4.76	4.95	4.75	4.95
4165	NYSE	PCF	Wed, Dec 3, 2008	4.82	4.97	4.77	4.85
4164	NYSE	PCF	Tue, Dec 2, 2008	4.90	5.19	4.70	4.82
4163	NYSE	PCF	Mon, Dec 1, 2008	4.84	5.09	4.71	4.78
4162	NYSE	PCF	Fri, Nov 28, 2008	4.95	5.15	4.95	5.04
4161	NYSE	PCF	Wed, Nov 26, 2008	5.12	5.12	4.87	4.95
4160	NYSE	PCF	Tue, Nov 25, 2008	5.11	5.16	4.79	5.12
4159	NYSE	PCF	Mon, Nov 24, 2008	4.57	5.03	4.55	4.88
4158	NYSE	PCF	Fri, Nov 21, 2008	4.80	4.89	4.21	4.40
4157	NYSE	PCF	Thu, Nov 20, 2008	4.64	5.06	4.62	4.96
4156	NYSE	PCF	Wed, Nov 19, 2008	5.48	5.48	4.80	4.81
4155	NYSE	PCF	Tue, Nov 18, 2008	5.30	5.49	5.10	5.28
4154	NYSE	PCF	Mon, Nov 17, 2008	5.45	5.52	5.25	5.39
4153	NYSE	PCF	Fri, Nov 14, 2008	5.08	5.39	5.08	5.28
4152	NYSE	PCF	Thu, Nov 13, 2008	5.19	5.43	5.10	5.15
4151	NYSE	PCF	Wed, Nov 12, 2008	5.30	5.49	5.15	5.19
4150	NYSE	PCF	Tue, Nov 11, 2008	5.30	5.55	5.21	5.42
4149	NYSE	PCF	Mon, Nov 10, 2008	5.61	5.71	5.31	5.31
4148	NYSE	PCF	Fri, Nov 7, 2008	5.80	5.80	5.52	5.55
4147	NYSE	PCF	Thu, Nov 6, 2008	5.92	6.25	5.80	5.81
4146	NYSE	PCF	Wed, Nov 5, 2008	5.90	6.03	5.81	5.82
4145	NYSE	PCF	Tue, Nov 4, 2008	6.11	6.59	5.95	6.29
4144	NYSE	PCF	Mon, Nov 3, 2008	6.30	6.73	5.85	5.99
4143	NYSE	PCF	Fri, Oct 31, 2008	5.80	5.92	5.61	5.85
4142	NYSE	PCF	Thu, Oct 30, 2008	5.69	5.85	5.36	5.41
4141	NYSE	PCF	Wed, Oct 29, 2008	5.45	6.10	5.17	5.36
4140	NYSE	PCF	Tue, Oct 28, 2008	5.26	5.49	5.12	5.23
4139	NYSE	PCF	Mon, Oct 27, 2008	5.15	5.66	5.14	5.26
4138	NYSE	PCF	Fri, Oct 24, 2008	5.20	5.23	5.00	5.03
4137	NYSE	PCF	Thu, Oct 23, 2008	5.33	5.40	5.04	5.28
4136	NYSE	PCF	Wed, Oct 22, 2008	5.43	5.50	5.34	5.45
4135	NYSE	PCF	Tue, Oct 21, 2008	5.40	5.60	5.39	5.50
4134	NYSE	PCF	Mon, Oct 20, 2008	5.83	5.85	5.40	5.52
4133	NYSE	PCF	Fri, Oct 17, 2008	5.28	5.50	5.28	5.47
4132	NYSE	PCF	Thu, Oct 16, 2008	5.23	5.70	5.23	5.34
4131	NYSE	PCF	Wed, Oct 15, 2008	5.48	5.48	5.16	5.25
4130	NYSE	PCF	Tue, Oct 14, 2008	5.25	5.61	5.18	5.40
4129	NYSE	PCF	Mon, Oct 13, 2008	4.60	4.90	4.51	4.90
4128	NYSE	PCF	Fri, Oct 10, 2008	4.00	4.20	3.75	3.80
4127	NYSE	PCF	Thu, Oct 9, 2008	4.94	4.98	4.26	4.26
4126	NYSE	PCF	Wed, Oct 8, 2008	4.70	5.19	4.08	5.05
4125	NYSE	PCF	Tue, Oct 7, 2008	5.00	5.29	4.75	4.80
4124	NYSE	PCF	Mon, Oct 6, 2008	5.40	5.53	5.01	5.05
4123	NYSE	PCF	Fri, Oct 3, 2008	5.77	5.84	5.76	5.77
4122	NYSE	PCF	Thu, Oct 2, 2008	6.13	6.13	5.53	5.76
4121	NYSE	PCF	Wed, Oct 1, 2008	5.97	5.97	5.85	5.95
4120	NYSE	PCF	Tue, Sep 30, 2008	5.80	6.10	5.78	5.90
4119	NYSE	PCF	Mon, Sep 29, 2008	6.20	6.24	5.30	6.06
4118	NYSE	PCF	Fri, Sep 26, 2008	6.28	6.36	6.18	6.30
4117	NYSE	PCF	Thu, Sep 25, 2008	6.16	6.39	6.16	6.37
4116	NYSE	PCF	Wed, Sep 24, 2008	6.16	6.23	6.03	6.05
4115	NYSE	PCF	Tue, Sep 23, 2008	6.16	6.30	6.14	6.28
4114	NYSE	PCF	Mon, Sep 22, 2008	6.29	6.40	6.25	6.25
4113	NYSE	PCF	Fri, Sep 19, 2008	6.04	6.50	6.04	6.32
4112	NYSE	PCF	Thu, Sep 18, 2008	5.68	6.40	5.00	5.98
4111	NYSE	PCF	Wed, Sep 17, 2008	6.09	6.18	5.87	5.87
4110	NYSE	PCF	Tue, Sep 16, 2008	6.63	6.63	6.12	6.32
4109	NYSE	PCF	Mon, Sep 15, 2008	6.58	6.78	6.44	6.65
4108	NYSE	PCF	Fri, Sep 12, 2008	6.78	6.94	6.78	6.92
4107	NYSE	PCF	Thu, Sep 11, 2008	6.89	6.95	6.83	6.89
4106	NYSE	PCF	Wed, Sep 10, 2008	6.92	6.94	6.75	6.94
4105	NYSE	PCF	Tue, Sep 9, 2008	7.05	7.06	6.93	6.95
4104	NYSE	PCF	Mon, Sep 8, 2008	7.10	7.20	7.06	7.12
4103	NYSE	PCF	Fri, Sep 5, 2008	7.12	7.12	7.01	7.03
4102	NYSE	PCF	Thu, Sep 4, 2008	7.14	7.20	7.07	7.09
4101	NYSE	PCF	Wed, Sep 3, 2008	7.20	7.35	7.17	7.18
4100	NYSE	PCF	Tue, Sep 2, 2008	7.34	7.35	7.26	7.26
4099	NYSE	PCF	Fri, Aug 29, 2008	7.25	7.36	7.25	7.29
4098	NYSE	PCF	Thu, Aug 28, 2008	7.13	7.38	7.13	7.30
4097	NYSE	PCF	Wed, Aug 27, 2008	7.38	7.39	7.06	7.22
4096	NYSE	PCF	Tue, Aug 26, 2008	7.11	7.24	7.11	7.22
4095	NYSE	PCF	Mon, Aug 25, 2008	7.14	7.43	7.08	7.08
4094	NYSE	PCF	Fri, Aug 22, 2008	7.05	7.18	7.05	7.12
4093	NYSE	PCF	Thu, Aug 21, 2008	7.10	7.62	7.01	7.23
4092	NYSE	PCF	Wed, Aug 20, 2008	7.05	7.15	7.05	7.10
4091	NYSE	PCF	Tue, Aug 19, 2008	7.09	7.10	7.05	7.10
4090	NYSE	PCF	Mon, Aug 18, 2008	7.13	7.19	7.05	7.05
4089	NYSE	PCF	Fri, Aug 15, 2008	7.19	7.22	7.15	7.15
4088	NYSE	PCF	Thu, Aug 14, 2008	7.09	7.19	7.09	7.13
4087	NYSE	PCF	Wed, Aug 13, 2008	7.09	7.14	7.08	7.12
4086	NYSE	PCF	Tue, Aug 12, 2008	7.09	7.38	7.08	7.13
4085	NYSE	PCF	Mon, Aug 11, 2008	7.40	7.40	7.07	7.14
4084	NYSE	PCF	Fri, Aug 8, 2008	7.07	7.23	7.07	7.16
4083	NYSE	PCF	Thu, Aug 7, 2008	7.26	7.26	7.07	7.08
4082	NYSE	PCF	Wed, Aug 6, 2008	7.34	7.38	7.25	7.36
4081	NYSE	PCF	Tue, Aug 5, 2008	7.25	7.45	7.25	7.40
4080	NYSE	PCF	Mon, Aug 4, 2008	7.30	7.33	7.25	7.25
4079	NYSE	PCF	Fri, Aug 1, 2008	7.55	7.55	7.07	7.30
4078	NYSE	PCF	Thu, Jul 31, 2008	7.39	7.50	7.33	7.41
4077	NYSE	PCF	Wed, Jul 30, 2008	7.30	7.40	7.30	7.30
4076	NYSE	PCF	Tue, Jul 29, 2008	7.31	7.48	7.27	7.37
4075	NYSE	PCF	Mon, Jul 28, 2008	7.30	7.35	7.25	7.25
4074	NYSE	PCF	Fri, Jul 25, 2008	7.26	7.34	7.25	7.30
4073	NYSE	PCF	Thu, Jul 24, 2008	7.26	7.31	7.19	7.28
4072	NYSE	PCF	Wed, Jul 23, 2008	7.15	7.34	7.12	7.29
4071	NYSE	PCF	Tue, Jul 22, 2008	7.10	7.26	7.08	7.19
4070	NYSE	PCF	Mon, Jul 21, 2008	7.07	7.31	7.06	7.24
4069	NYSE	PCF	Fri, Jul 18, 2008	7.12	7.26	7.04	7.15
4068	NYSE	PCF	Thu, Jul 17, 2008	7.10	7.21	7.08	7.12
4067	NYSE	PCF	Wed, Jul 16, 2008	7.11	7.42	7.04	7.05
4066	NYSE	PCF	Tue, Jul 15, 2008	7.49	7.68	7.04	7.04
4065	NYSE	PCF	Mon, Jul 14, 2008	7.22	7.55	7.16	7.41
4064	NYSE	PCF	Fri, Jul 11, 2008	7.20	7.26	7.11	7.19
4063	NYSE	PCF	Thu, Jul 10, 2008	7.35	7.35	7.23	7.25
4062	NYSE	PCF	Wed, Jul 9, 2008	7.29	7.38	7.28	7.32
4061	NYSE	PCF	Tue, Jul 8, 2008	7.34	7.37	7.18	7.36
4060	NYSE	PCF	Mon, Jul 7, 2008	7.45	7.45	7.25	7.34
4059	NYSE	PCF	Thu, Jul 3, 2008	7.45	7.45	7.38	7.38
4058	NYSE	PCF	Wed, Jul 2, 2008	7.60	7.61	7.45	7.46
4057	NYSE	PCF	Tue, Jul 1, 2008	7.69	7.69	7.50	7.60
4056	NYSE	PCF	Mon, Jun 30, 2008	7.56	7.68	7.55	7.67
4055	NYSE	PCF	Fri, Jun 27, 2008	7.71	7.72	7.60	7.67
4054	NYSE	PCF	Thu, Jun 26, 2008	7.83	7.88	7.72	7.72
4053	NYSE	PCF	Wed, Jun 25, 2008	7.83	7.91	7.75	7.83
4052	NYSE	PCF	Tue, Jun 24, 2008	7.85	7.89	7.77	7.83
4051	NYSE	PCF	Mon, Jun 23, 2008	7.83	7.85	7.80	7.80
4050	NYSE	PCF	Fri, Jun 20, 2008	7.88	7.92	7.80	7.81
4049	NYSE	PCF	Thu, Jun 19, 2008	7.92	8.00	7.90	7.91
4048	NYSE	PCF	Wed, Jun 18, 2008	7.94	7.98	7.91	7.91
4047	NYSE	PCF	Tue, Jun 17, 2008	7.94	7.99	7.90	7.90
4046	NYSE	PCF	Mon, Jun 16, 2008	7.96	8.08	7.96	7.98
4045	NYSE	PCF	Fri, Jun 13, 2008	7.97	7.97	7.92	7.96
4044	NYSE	PCF	Thu, Jun 12, 2008	7.36	8.05	7.36	8.02
4043	NYSE	PCF	Wed, Jun 11, 2008	7.99	8.10	7.90	7.90
4042	NYSE	PCF	Tue, Jun 10, 2008	7.98	7.98	7.93	7.95
4041	NYSE	PCF	Mon, Jun 9, 2008	8.12	8.14	8.04	8.04
4040	NYSE	PCF	Fri, Jun 6, 2008	8.04	8.09	8.02	8.08
4039	NYSE	PCF	Thu, Jun 5, 2008	8.06	8.09	8.03	8.04
4038	NYSE	PCF	Wed, Jun 4, 2008	8.09	8.10	8.03	8.08
4037	NYSE	PCF	Tue, Jun 3, 2008	8.09	8.25	8.08	8.09
4036	NYSE	PCF	Mon, Jun 2, 2008	8.16	8.18	8.07	8.07
4035	NYSE	PCF	Fri, May 30, 2008	8.10	8.17	8.09	8.12
4034	NYSE	PCF	Thu, May 29, 2008	8.00	8.10	8.00	8.10
4033	NYSE	PCF	Wed, May 28, 2008	8.05	8.10	8.04	8.05
4032	NYSE	PCF	Tue, May 27, 2008	7.99	8.18	7.99	8.08
4031	NYSE	PCF	Fri, May 23, 2008	8.03	8.16	7.98	8.00
4030	NYSE	PCF	Thu, May 22, 2008	8.05	8.26	8.05	8.07
4029	NYSE	PCF	Wed, May 21, 2008	8.08	8.12	8.04	8.05
4028	NYSE	PCF	Tue, May 20, 2008	8.20	8.31	8.13	8.13
4027	NYSE	PCF	Mon, May 19, 2008	8.20	8.29	8.18	8.21
4026	NYSE	PCF	Fri, May 16, 2008	8.09	8.30	8.09	8.20
4025	NYSE	PCF	Thu, May 15, 2008	8.19	8.19	8.10	8.11
4024	NYSE	PCF	Wed, May 14, 2008	8.03	8.23	8.03	8.04
4023	NYSE	PCF	Tue, May 13, 2008	8.03	8.15	8.03	8.07
4022	NYSE	PCF	Mon, May 12, 2008	8.03	8.10	8.00	8.03
4021	NYSE	PCF	Fri, May 9, 2008	8.07	8.07	7.95	8.00
4020	NYSE	PCF	Thu, May 8, 2008	8.17	8.19	8.01	8.01
4019	NYSE	PCF	Wed, May 7, 2008	8.01	8.05	8.01	8.05
4018	NYSE	PCF	Tue, May 6, 2008	8.07	8.07	7.94	7.96
4017	NYSE	PCF	Mon, May 5, 2008	8.06	8.11	8.00	8.00
4016	NYSE	PCF	Fri, May 2, 2008	8.02	8.12	8.01	8.05
4015	NYSE	PCF	Thu, May 1, 2008	8.09	8.09	7.94	7.94
4014	NYSE	PCF	Wed, Apr 30, 2008	7.92	8.07	7.92	8.03
4013	NYSE	PCF	Tue, Apr 29, 2008	7.95	7.98	7.88	7.95
4012	NYSE	PCF	Mon, Apr 28, 2008	7.95	7.96	7.89	7.92
4011	NYSE	PCF	Fri, Apr 25, 2008	7.86	7.95	7.85	7.87
4010	NYSE	PCF	Thu, Apr 24, 2008	7.84	7.89	7.81	7.82
4009	NYSE	PCF	Wed, Apr 23, 2008	7.89	7.89	7.79	7.79
4008	NYSE	PCF	Tue, Apr 22, 2008	7.85	7.88	7.77	7.80
4007	NYSE	PCF	Mon, Apr 21, 2008	7.74	7.89	7.71	7.80
4006	NYSE	PCF	Fri, Apr 18, 2008	7.67	7.72	7.67	7.69
4005	NYSE	PCF	Thu, Apr 17, 2008	7.65	7.70	7.60	7.65
4004	NYSE	PCF	Wed, Apr 16, 2008	7.64	7.65	7.58	7.60
4003	NYSE	PCF	Tue, Apr 15, 2008	7.62	7.65	7.55	7.56
4002	NYSE	PCF	Mon, Apr 14, 2008	7.55	7.62	7.55	7.60
4001	NYSE	PCF	Fri, Apr 11, 2008	7.52	7.64	7.52	7.52
4000	NYSE	PCF	Thu, Apr 10, 2008	7.66	7.67	7.53	7.53
3999	NYSE	PCF	Wed, Apr 9, 2008	7.70	7.70	7.61	7.62
3998	NYSE	PCF	Tue, Apr 8, 2008	7.64	7.72	7.60	7.62
3997	NYSE	PCF	Mon, Apr 7, 2008	7.70	7.72	7.63	7.68
3996	NYSE	PCF	Fri, Apr 4, 2008	7.54	7.70	7.54	7.62
3995	NYSE	PCF	Thu, Apr 3, 2008	7.64	7.70	7.54	7.58
3994	NYSE	PCF	Wed, Apr 2, 2008	7.65	7.70	7.60	7.61
3993	NYSE	PCF	Tue, Apr 1, 2008	7.56	7.66	7.56	7.58
3992	NYSE	PCF	Mon, Mar 31, 2008	7.44	7.53	7.44	7.48
3991	NYSE	PCF	Fri, Mar 28, 2008	7.57	7.59	7.47	7.52
3990	NYSE	PCF	Thu, Mar 27, 2008	7.69	7.73	7.33	7.56
3989	NYSE	PCF	Wed, Mar 26, 2008	7.53	7.70	7.53	7.63
3988	NYSE	PCF	Tue, Mar 25, 2008	7.69	7.69	7.53	7.63
3987	NYSE	PCF	Mon, Mar 24, 2008	7.40	7.67	7.38	7.60
3986	NYSE	PCF	Thu, Mar 20, 2008	7.30	7.54	7.30	7.45
3985	NYSE	PCF	Wed, Mar 19, 2008	7.40	7.58	7.38	7.38
3984	NYSE	PCF	Tue, Mar 18, 2008	7.35	7.55	7.35	7.53
3983	NYSE	PCF	Mon, Mar 17, 2008	7.40	7.50	7.35	7.37
3982	NYSE	PCF	Fri, Mar 14, 2008	7.52	7.53	7.40	7.46
3981	NYSE	PCF	Thu, Mar 13, 2008	7.41	7.61	7.41	7.58
3980	NYSE	PCF	Wed, Mar 12, 2008	7.51	7.55	7.48	7.49
3979	NYSE	PCF	Tue, Mar 11, 2008	7.64	7.69	7.04	7.60
3978	NYSE	PCF	Mon, Mar 10, 2008	7.42	7.55	7.41	7.47
3977	NYSE	PCF	Fri, Mar 7, 2008	7.60	7.69	7.43	7.45
3976	NYSE	PCF	Thu, Mar 6, 2008	7.74	7.74	7.55	7.60
3975	NYSE	PCF	Wed, Mar 5, 2008	7.65	7.74	7.65	7.66
3974	NYSE	PCF	Tue, Mar 4, 2008	7.02	7.79	7.02	7.71
3973	NYSE	PCF	Mon, Mar 3, 2008	7.80	7.81	7.72	7.73
3972	NYSE	PCF	Fri, Feb 29, 2008	7.85	7.86	7.80	7.82
3971	NYSE	PCF	Thu, Feb 28, 2008	7.78	7.83	7.77	7.82
3970	NYSE	PCF	Wed, Feb 27, 2008	7.76	7.90	7.76	7.84
3969	NYSE	PCF	Tue, Feb 26, 2008	7.83	7.88	7.73	7.80
3968	NYSE	PCF	Mon, Feb 25, 2008	7.64	7.90	7.64	7.74
3967	NYSE	PCF	Fri, Feb 22, 2008	7.75	7.76	7.63	7.68
3966	NYSE	PCF	Thu, Feb 21, 2008	7.71	7.78	7.64	7.67
3965	NYSE	PCF	Wed, Feb 20, 2008	7.67	7.81	7.65	7.71
3964	NYSE	PCF	Tue, Feb 19, 2008	7.64	7.83	7.62	7.77
3963	NYSE	PCF	Fri, Feb 15, 2008	7.61	7.74	7.61	7.64
3962	NYSE	PCF	Thu, Feb 14, 2008	7.83	7.87	7.67	7.70
3961	NYSE	PCF	Wed, Feb 13, 2008	7.86	7.86	7.77	7.77
3960	NYSE	PCF	Tue, Feb 12, 2008	7.85	7.92	7.84	7.87
3959	NYSE	PCF	Mon, Feb 11, 2008	7.90	7.96	7.86	7.88
3958	NYSE	PCF	Fri, Feb 8, 2008	7.96	7.97	7.84	7.86
3957	NYSE	PCF	Thu, Feb 7, 2008	7.95	7.96	7.91	7.91
3956	NYSE	PCF	Wed, Feb 6, 2008	7.99	7.99	7.90	7.91
3955	NYSE	PCF	Tue, Feb 5, 2008	7.95	7.99	7.87	7.95
3954	NYSE	PCF	Mon, Feb 4, 2008	7.98	8.00	7.94	7.98
3953	NYSE	PCF	Fri, Feb 1, 2008	7.99	8.00	7.91	7.95
3952	NYSE	PCF	Thu, Jan 31, 2008	7.88	7.98	7.88	7.98
3951	NYSE	PCF	Wed, Jan 30, 2008	7.90	7.94	7.82	7.89
3950	NYSE	PCF	Tue, Jan 29, 2008	7.91	7.92	7.80	7.86
3949	NYSE	PCF	Mon, Jan 28, 2008	7.79	7.85	7.79	7.85
3948	NYSE	PCF	Fri, Jan 25, 2008	7.80	7.84	7.69	7.77
3947	NYSE	PCF	Thu, Jan 24, 2008	7.75	7.75	7.67	7.69
3946	NYSE	PCF	Wed, Jan 23, 2008	7.70	7.70	7.31	7.67
3945	NYSE	PCF	Tue, Jan 22, 2008	7.66	7.70	7.46	7.65
3944	NYSE	PCF	Fri, Jan 18, 2008	7.81	7.81	7.74	7.75
3943	NYSE	PCF	Thu, Jan 17, 2008	7.84	7.93	7.81	7.82
3942	NYSE	PCF	Wed, Jan 16, 2008	7.84	8.00	7.81	7.88
3941	NYSE	PCF	Tue, Jan 15, 2008	7.91	7.99	7.82	7.85
3940	NYSE	PCF	Mon, Jan 14, 2008	7.97	8.01	7.91	7.98
3939	NYSE	PCF	Fri, Jan 11, 2008	7.96	8.04	7.94	8.04
3938	NYSE	PCF	Thu, Jan 10, 2008	7.87	7.95	7.79	7.95
3937	NYSE	PCF	Wed, Jan 9, 2008	7.85	7.86	7.80	7.82
3936	NYSE	PCF	Tue, Jan 8, 2008	7.76	7.91	7.76	7.81
3935	NYSE	PCF	Mon, Jan 7, 2008	7.78	7.83	7.76	7.80
3934	NYSE	PCF	Fri, Jan 4, 2008	7.80	7.85	7.78	7.82
3933	NYSE	PCF	Thu, Jan 3, 2008	8.01	8.04	7.82	7.82
3932	NYSE	PCF	Wed, Jan 2, 2008	8.07	8.07	7.96	7.96
3931	NYSE	PCF	Mon, Dec 31, 2007	7.94	8.05	7.82	8.04
3930	NYSE	PCF	Fri, Dec 28, 2007	7.92	7.93	7.83	7.93
3929	NYSE	PCF	Thu, Dec 27, 2007	7.90	7.92	7.83	7.88
3928	NYSE	PCF	Wed, Dec 26, 2007	7.83	7.90	7.73	7.88
3927	NYSE	PCF	Mon, Dec 24, 2007	7.90	7.94	7.81	7.84
3926	NYSE	PCF	Fri, Dec 21, 2007	7.67	7.82	7.66	7.82
3925	NYSE	PCF	Thu, Dec 20, 2007	7.65	7.72	7.65	7.70
3924	NYSE	PCF	Wed, Dec 19, 2007	7.92	7.92	7.65	7.65
3923	NYSE	PCF	Tue, Dec 18, 2007	8.00	8.00	7.84	7.85
3922	NYSE	PCF	Mon, Dec 17, 2007	7.90	8.00	7.87	7.90
3921	NYSE	PCF	Fri, Dec 14, 2007	7.91	7.96	7.85	7.90
3920	NYSE	PCF	Thu, Dec 13, 2007	7.99	7.99	7.62	7.86
3919	NYSE	PCF	Wed, Dec 12, 2007	8.00	8.01	7.85	7.99
3918	NYSE	PCF	Tue, Dec 11, 2007	7.96	8.03	7.81	7.82
3917	NYSE	PCF	Mon, Dec 10, 2007	7.86	8.01	7.86	8.01
3916	NYSE	PCF	Fri, Dec 7, 2007	7.97	8.03	7.86	7.91
3915	NYSE	PCF	Thu, Dec 6, 2007	7.89	8.02	7.86	8.01
3914	NYSE	PCF	Wed, Dec 5, 2007	7.90	8.03	7.81	7.96
3913	NYSE	PCF	Tue, Dec 4, 2007	7.90	7.93	7.80	7.83
3912	NYSE	PCF	Mon, Dec 3, 2007	7.94	7.94	7.81	7.84
3911	NYSE	PCF	Fri, Nov 30, 2007	7.83	7.96	7.81	7.87
3910	NYSE	PCF	Thu, Nov 29, 2007	7.84	7.84	7.67	7.75
3909	NYSE	PCF	Wed, Nov 28, 2007	7.80	7.84	7.71	7.80
3908	NYSE	PCF	Tue, Nov 27, 2007	7.76	7.77	7.65	7.75
3907	NYSE	PCF	Mon, Nov 26, 2007	7.93	7.97	7.71	7.81
3906	NYSE	PCF	Fri, Nov 23, 2007	7.87	7.88	7.77	7.88
3905	NYSE	PCF	Wed, Nov 21, 2007	7.83	7.93	7.78	7.78
3904	NYSE	PCF	Tue, Nov 20, 2007	7.95	7.99	7.85	7.85
3903	NYSE	PCF	Mon, Nov 19, 2007	7.93	8.19	7.91	7.97
3902	NYSE	PCF	Fri, Nov 16, 2007	7.93	8.00	7.93	7.93
3901	NYSE	PCF	Thu, Nov 15, 2007	8.01	8.02	7.93	7.93
3900	NYSE	PCF	Wed, Nov 14, 2007	8.01	8.07	8.00	8.01
3899	NYSE	PCF	Tue, Nov 13, 2007	8.00	8.06	7.97	8.02
3898	NYSE	PCF	Mon, Nov 12, 2007	8.03	8.07	7.98	8.02
3897	NYSE	PCF	Fri, Nov 9, 2007	8.06	8.10	8.02	8.02
3896	NYSE	PCF	Thu, Nov 8, 2007	8.07	8.15	8.05	8.08
3895	NYSE	PCF	Wed, Nov 7, 2007	8.16	8.17	8.07	8.07
3894	NYSE	PCF	Tue, Nov 6, 2007	8.12	8.19	8.11	8.16
3893	NYSE	PCF	Mon, Nov 5, 2007	7.91	8.15	7.91	8.11
3892	NYSE	PCF	Fri, Nov 2, 2007	8.15	8.18	8.10	8.10
3891	NYSE	PCF	Thu, Nov 1, 2007	8.23	8.23	8.14	8.15
3890	NYSE	PCF	Wed, Oct 31, 2007	8.22	8.30	8.15	8.17
3889	NYSE	PCF	Tue, Oct 30, 2007	8.16	8.19	8.11	8.15
3888	NYSE	PCF	Mon, Oct 29, 2007	8.22	8.32	8.14	8.14
3887	NYSE	PCF	Fri, Oct 26, 2007	8.30	8.32	8.20	8.20
3886	NYSE	PCF	Thu, Oct 25, 2007	8.22	8.30	8.21	8.24
3885	NYSE	PCF	Wed, Oct 24, 2007	8.19	8.30	8.15	8.22
3884	NYSE	PCF	Tue, Oct 23, 2007	8.30	8.30	8.18	8.21
3883	NYSE	PCF	Mon, Oct 22, 2007	8.25	8.32	8.23	8.32
3882	NYSE	PCF	Fri, Oct 19, 2007	8.32	8.36	8.30	8.31
3881	NYSE	PCF	Thu, Oct 18, 2007	8.32	8.36	8.30	8.31
3880	NYSE	PCF	Wed, Oct 17, 2007	8.32	8.40	8.31	8.34
3879	NYSE	PCF	Tue, Oct 16, 2007	8.37	8.44	8.33	8.33
3878	NYSE	PCF	Mon, Oct 15, 2007	8.39	8.45	8.38	8.45
3877	NYSE	PCF	Fri, Oct 12, 2007	8.39	8.41	8.35	8.41
3876	NYSE	PCF	Thu, Oct 11, 2007	8.32	8.44	8.32	8.43
3875	NYSE	PCF	Wed, Oct 10, 2007	8.37	8.44	8.34	8.34
3874	NYSE	PCF	Tue, Oct 9, 2007	8.34	8.41	8.34	8.41
3873	NYSE	PCF	Mon, Oct 8, 2007	8.39	8.40	8.32	8.37
3872	NYSE	PCF	Fri, Oct 5, 2007	8.32	8.48	8.30	8.38
3871	NYSE	PCF	Thu, Oct 4, 2007	8.32	8.38	8.31	8.32
3870	NYSE	PCF	Wed, Oct 3, 2007	8.29	8.43	8.29	8.35
3869	NYSE	PCF	Tue, Oct 2, 2007	8.41	8.41	8.34	8.34
3868	NYSE	PCF	Mon, Oct 1, 2007	8.38	8.42	8.35	8.41
3867	NYSE	PCF	Fri, Sep 28, 2007	8.39	8.45	8.31	8.43
3866	NYSE	PCF	Thu, Sep 27, 2007	8.42	8.45	8.37	8.42
3865	NYSE	PCF	Wed, Sep 26, 2007	8.43	8.45	8.36	8.37
3864	NYSE	PCF	Tue, Sep 25, 2007	8.27	8.40	8.27	8.39
3863	NYSE	PCF	Mon, Sep 24, 2007	8.36	8.42	8.29	8.33
3862	NYSE	PCF	Fri, Sep 21, 2007	8.35	8.40	8.26	8.40
3861	NYSE	PCF	Thu, Sep 20, 2007	8.30	8.37	8.26	8.30
3860	NYSE	PCF	Wed, Sep 19, 2007	8.33	8.38	8.30	8.36
3859	NYSE	PCF	Tue, Sep 18, 2007	8.25	8.31	8.25	8.29
3858	NYSE	PCF	Mon, Sep 17, 2007	8.25	8.26	8.22	8.24
3857	NYSE	PCF	Fri, Sep 14, 2007	8.22	8.28	8.21	8.22
3856	NYSE	PCF	Thu, Sep 13, 2007	8.25	8.27	8.20	8.24
3855	NYSE	PCF	Wed, Sep 12, 2007	8.19	8.25	8.19	8.24
3854	NYSE	PCF	Tue, Sep 11, 2007	8.23	8.30	8.23	8.23
3853	NYSE	PCF	Mon, Sep 10, 2007	8.22	8.30	8.20	8.28
3852	NYSE	PCF	Fri, Sep 7, 2007	8.22	8.33	8.20	8.25
3851	NYSE	PCF	Thu, Sep 6, 2007	8.19	8.30	8.19	8.27
3850	NYSE	PCF	Wed, Sep 5, 2007	8.16	8.25	8.15	8.24
3849	NYSE	PCF	Tue, Sep 4, 2007	8.24	8.30	8.08	8.22
3848	NYSE	PCF	Fri, Aug 31, 2007	8.17	8.24	8.15	8.24
3847	NYSE	PCF	Thu, Aug 30, 2007	8.12	8.21	8.06	8.17
3846	NYSE	PCF	Wed, Aug 29, 2007	8.10	8.21	8.09	8.16
3845	NYSE	PCF	Tue, Aug 28, 2007	8.15	8.19	8.09	8.16
3844	NYSE	PCF	Mon, Aug 27, 2007	8.17	8.23	8.15	8.15
3843	NYSE	PCF	Fri, Aug 24, 2007	8.11	8.22	8.04	8.10
3842	NYSE	PCF	Thu, Aug 23, 2007	8.00	8.21	7.95	8.04
3841	NYSE	PCF	Wed, Aug 22, 2007	7.90	8.04	7.90	7.96
3840	NYSE	PCF	Tue, Aug 21, 2007	7.88	7.96	7.86	7.91
3839	NYSE	PCF	Mon, Aug 20, 2007	7.96	7.96	7.76	7.93
3838	NYSE	PCF	Fri, Aug 17, 2007	7.85	8.00	7.85	7.96
3837	NYSE	PCF	Thu, Aug 16, 2007	7.82	7.88	7.77	7.77
3836	NYSE	PCF	Wed, Aug 15, 2007	7.90	7.96	7.88	7.92
3835	NYSE	PCF	Tue, Aug 14, 2007	8.00	8.00	7.91	7.94
3834	NYSE	PCF	Mon, Aug 13, 2007	7.94	8.01	7.94	7.99
3833	NYSE	PCF	Fri, Aug 10, 2007	8.00	8.01	7.76	7.94
3832	NYSE	PCF	Thu, Aug 9, 2007	8.04	8.04	7.75	8.00
3831	NYSE	PCF	Wed, Aug 8, 2007	7.99	8.09	7.97	8.06
3830	NYSE	PCF	Tue, Aug 7, 2007	7.96	8.08	7.90	7.95
3829	NYSE	PCF	Mon, Aug 6, 2007	8.30	8.30	7.98	8.10
3828	NYSE	PCF	Fri, Aug 3, 2007	8.35	8.35	7.80	8.23
3827	NYSE	PCF	Thu, Aug 2, 2007	8.28	8.43	8.18	8.37
3826	NYSE	PCF	Wed, Aug 1, 2007	8.20	8.36	8.05	8.36
3825	NYSE	PCF	Tue, Jul 31, 2007	8.29	8.37	8.20	8.30
3824	NYSE	PCF	Mon, Jul 30, 2007	8.36	8.36	8.16	8.29
3823	NYSE	PCF	Fri, Jul 27, 2007	8.39	8.40	8.25	8.38
3822	NYSE	PCF	Thu, Jul 26, 2007	8.36	8.38	8.19	8.31
3821	NYSE	PCF	Wed, Jul 25, 2007	8.47	9.24	8.46	8.52
3820	NYSE	PCF	Tue, Jul 24, 2007	8.60	8.64	8.42	8.59
3819	NYSE	PCF	Mon, Jul 23, 2007	8.64	8.66	8.60	8.65
3818	NYSE	PCF	Fri, Jul 20, 2007	8.66	8.69	8.60	8.65
3817	NYSE	PCF	Thu, Jul 19, 2007	8.65	8.70	8.63	8.69
3816	NYSE	PCF	Wed, Jul 18, 2007	8.70	8.70	8.59	8.65
3815	NYSE	PCF	Tue, Jul 17, 2007	8.59	8.78	8.59	8.74
3814	NYSE	PCF	Mon, Jul 16, 2007	8.77	8.78	8.63	8.71
3813	NYSE	PCF	Fri, Jul 13, 2007	8.70	8.78	8.66	8.77
3812	NYSE	PCF	Thu, Jul 12, 2007	8.76	8.77	8.70	8.73
3811	NYSE	PCF	Wed, Jul 11, 2007	9.00	9.05	8.68	8.73
3810	NYSE	PCF	Tue, Jul 10, 2007	8.92	8.93	8.84	8.84
3809	NYSE	PCF	Mon, Jul 9, 2007	8.88	8.90	8.86	8.89
3808	NYSE	PCF	Fri, Jul 6, 2007	8.86	8.97	8.86	8.90
3807	NYSE	PCF	Thu, Jul 5, 2007	8.82	8.93	8.82	8.90
3806	NYSE	PCF	Tue, Jul 3, 2007	8.92	8.92	8.82	8.85
3805	NYSE	PCF	Mon, Jul 2, 2007	8.81	8.88	8.75	8.88
3804	NYSE	PCF	Fri, Jun 29, 2007	8.78	8.98	8.78	8.89
3803	NYSE	PCF	Thu, Jun 28, 2007	8.72	8.89	8.71	8.80
3802	NYSE	PCF	Wed, Jun 27, 2007	8.76	8.80	8.66	8.80
3801	NYSE	PCF	Tue, Jun 26, 2007	8.70	8.78	8.62	8.75
3800	NYSE	PCF	Mon, Jun 25, 2007	8.70	8.82	8.52	8.78
3799	NYSE	PCF	Fri, Jun 22, 2007	8.84	8.94	8.67	8.77
3798	NYSE	PCF	Thu, Jun 21, 2007	8.77	8.84	8.65	8.84
3797	NYSE	PCF	Wed, Jun 20, 2007	8.93	8.94	8.68	8.79
3796	NYSE	PCF	Tue, Jun 19, 2007	8.89	8.93	8.88	8.93
3795	NYSE	PCF	Mon, Jun 18, 2007	8.83	8.93	8.82	8.93
3794	NYSE	PCF	Fri, Jun 15, 2007	8.83	8.87	8.80	8.85
3793	NYSE	PCF	Thu, Jun 14, 2007	8.77	8.92	8.77	8.79
3792	NYSE	PCF	Wed, Jun 13, 2007	8.88	8.88	8.72	8.81
3791	NYSE	PCF	Tue, Jun 12, 2007	8.92	8.92	8.72	8.81
3790	NYSE	PCF	Mon, Jun 11, 2007	8.82	8.84	8.75	8.80
3789	NYSE	PCF	Fri, Jun 8, 2007	8.74	8.90	8.72	8.75
3788	NYSE	PCF	Thu, Jun 7, 2007	8.89	8.90	8.77	8.77
3787	NYSE	PCF	Wed, Jun 6, 2007	8.93	8.93	8.85	8.85
3786	NYSE	PCF	Tue, Jun 5, 2007	8.83	8.93	8.83	8.93
3785	NYSE	PCF	Mon, Jun 4, 2007	8.84	8.90	8.83	8.88
3784	NYSE	PCF	Fri, Jun 1, 2007	8.83	8.87	8.81	8.81
3783	NYSE	PCF	Thu, May 31, 2007	8.79	8.90	8.79	8.81
3782	NYSE	PCF	Wed, May 30, 2007	8.81	8.87	8.76	8.87
3781	NYSE	PCF	Tue, May 29, 2007	8.87	8.88	8.77	8.80
3780	NYSE	PCF	Fri, May 25, 2007	8.88	8.89	8.81	8.87
3779	NYSE	PCF	Thu, May 24, 2007	8.88	8.94	8.82	8.88
3778	NYSE	PCF	Wed, May 23, 2007	8.90	8.94	8.86	8.93
3777	NYSE	PCF	Tue, May 22, 2007	8.94	8.96	8.89	8.92
3776	NYSE	PCF	Mon, May 21, 2007	8.96	9.02	8.94	8.97
3775	NYSE	PCF	Fri, May 18, 2007	8.97	9.02	8.94	8.99
3774	NYSE	PCF	Thu, May 17, 2007	9.03	9.08	8.93	9.01
3773	NYSE	PCF	Wed, May 16, 2007	9.04	9.05	9.01	9.05
3772	NYSE	PCF	Tue, May 15, 2007	8.99	9.02	8.98	9.02
3771	NYSE	PCF	Mon, May 14, 2007	8.99	9.04	8.96	9.00
3770	NYSE	PCF	Fri, May 11, 2007	9.07	9.09	8.98	8.99
3769	NYSE	PCF	Thu, May 10, 2007	9.09	9.09	9.02	9.07
3768	NYSE	PCF	Wed, May 9, 2007	9.00	9.13	9.00	9.09
3767	NYSE	PCF	Tue, May 8, 2007	9.00	9.05	8.96	9.02
3766	NYSE	PCF	Mon, May 7, 2007	8.97	9.02	8.95	8.99
3765	NYSE	PCF	Fri, May 4, 2007	8.97	9.03	8.93	8.94
3764	NYSE	PCF	Thu, May 3, 2007	9.04	9.09	8.96	8.96
3763	NYSE	PCF	Wed, May 2, 2007	9.02	9.10	8.96	9.02
3762	NYSE	PCF	Tue, May 1, 2007	9.01	9.02	8.98	9.02
3761	NYSE	PCF	Mon, Apr 30, 2007	8.99	9.01	8.93	9.01
3760	NYSE	PCF	Fri, Apr 27, 2007	8.97	9.06	8.92	8.99
3759	NYSE	PCF	Thu, Apr 26, 2007	9.04	9.07	8.96	9.02
3758	NYSE	PCF	Wed, Apr 25, 2007	9.01	9.06	8.93	9.00
3757	NYSE	PCF	Tue, Apr 24, 2007	8.97	9.02	8.96	9.00
3756	NYSE	PCF	Mon, Apr 23, 2007	8.99	9.04	8.96	8.97
3755	NYSE	PCF	Fri, Apr 20, 2007	8.94	9.02	8.94	9.02
3754	NYSE	PCF	Thu, Apr 19, 2007	8.91	9.05	8.91	9.02
3753	NYSE	PCF	Wed, Apr 18, 2007	8.98	9.05	8.83	8.94
3752	NYSE	PCF	Tue, Apr 17, 2007	8.93	9.07	8.90	8.96
3751	NYSE	PCF	Mon, Apr 16, 2007	8.96	9.06	8.90	8.97
3750	NYSE	PCF	Fri, Apr 13, 2007	8.93	8.98	8.88	8.96
3749	NYSE	PCF	Thu, Apr 12, 2007	8.90	8.95	8.84	8.90
3748	NYSE	PCF	Wed, Apr 11, 2007	8.84	8.94	8.81	8.91
3747	NYSE	PCF	Tue, Apr 10, 2007	8.80	8.84	8.79	8.84
3746	NYSE	PCF	Mon, Apr 9, 2007	8.83	8.86	8.78	8.82
3745	NYSE	PCF	Thu, Apr 5, 2007	8.81	8.86	8.78	8.82
3744	NYSE	PCF	Wed, Apr 4, 2007	8.83	8.85	8.76	8.82
3743	NYSE	PCF	Tue, Apr 3, 2007	8.87	8.88	8.75	8.82
3742	NYSE	PCF	Mon, Apr 2, 2007	8.75	8.85	8.73	8.80
3741	NYSE	PCF	Fri, Mar 30, 2007	8.74	8.78	8.70	8.72
3740	NYSE	PCF	Thu, Mar 29, 2007	8.76	8.88	8.71	8.71
3739	NYSE	PCF	Wed, Mar 28, 2007	8.80	8.92	8.71	8.76
3738	NYSE	PCF	Tue, Mar 27, 2007	8.76	8.81	8.71	8.75
3737	NYSE	PCF	Mon, Mar 26, 2007	8.74	8.85	8.70	8.73
3736	NYSE	PCF	Fri, Mar 23, 2007	8.80	9.04	8.72	8.72
3735	NYSE	PCF	Thu, Mar 22, 2007	8.80	8.91	8.72	8.83
3734	NYSE	PCF	Wed, Mar 21, 2007	8.82	8.92	8.70	8.84
3733	NYSE	PCF	Tue, Mar 20, 2007	8.75	9.08	8.74	9.02
3732	NYSE	PCF	Mon, Mar 19, 2007	8.80	8.80	8.70	8.76
3731	NYSE	PCF	Fri, Mar 16, 2007	8.72	8.80	8.62	8.80
3730	NYSE	PCF	Thu, Mar 15, 2007	8.66	8.73	8.63	8.71
3729	NYSE	PCF	Wed, Mar 14, 2007	8.71	8.76	8.54	8.72
3728	NYSE	PCF	Tue, Mar 13, 2007	8.69	8.71	8.65	8.71
3727	NYSE	PCF	Mon, Mar 12, 2007	8.66	8.69	8.62	8.69
3726	NYSE	PCF	Fri, Mar 9, 2007	8.60	8.65	8.56	8.65
3725	NYSE	PCF	Thu, Mar 8, 2007	8.58	8.65	8.56	8.65
3724	NYSE	PCF	Wed, Mar 7, 2007	8.53	8.69	8.30	8.55
3723	NYSE	PCF	Tue, Mar 6, 2007	8.49	8.56	8.48	8.51
3722	NYSE	PCF	Mon, Mar 5, 2007	8.50	8.61	8.48	8.48
3721	NYSE	PCF	Fri, Mar 2, 2007	8.66	8.67	8.50	8.55
3720	NYSE	PCF	Thu, Mar 1, 2007	8.62	8.69	8.59	8.66
3719	NYSE	PCF	Wed, Feb 28, 2007	8.70	8.70	8.62	8.62
3718	NYSE	PCF	Tue, Feb 27, 2007	8.75	8.75	8.65	8.65
3717	NYSE	PCF	Mon, Feb 26, 2007	8.75	8.78	8.71	8.75
3716	NYSE	PCF	Fri, Feb 23, 2007	8.69	8.72	8.69	8.72
3715	NYSE	PCF	Thu, Feb 22, 2007	8.70	8.72	8.67	8.69
3714	NYSE	PCF	Wed, Feb 21, 2007	8.68	8.70	8.68	8.69
3713	NYSE	PCF	Tue, Feb 20, 2007	8.71	8.75	8.66	8.74
3712	NYSE	PCF	Fri, Feb 16, 2007	8.71	8.73	8.66	8.69
3711	NYSE	PCF	Thu, Feb 15, 2007	8.70	8.76	8.63	8.73
3710	NYSE	PCF	Wed, Feb 14, 2007	8.59	8.62	8.56	8.62
3709	NYSE	PCF	Tue, Feb 13, 2007	8.57	8.59	8.53	8.59
3708	NYSE	PCF	Mon, Feb 12, 2007	8.65	8.66	8.55	8.58
3707	NYSE	PCF	Fri, Feb 9, 2007	8.61	8.64	8.61	8.62
3706	NYSE	PCF	Thu, Feb 8, 2007	8.64	8.65	8.56	8.61
3705	NYSE	PCF	Wed, Feb 7, 2007	8.69	8.70	8.60	8.64
3704	NYSE	PCF	Tue, Feb 6, 2007	8.64	8.70	8.63	8.64
3703	NYSE	PCF	Mon, Feb 5, 2007	8.63	8.69	8.63	8.66
3702	NYSE	PCF	Fri, Feb 2, 2007	8.65	8.68	8.60	8.68
3701	NYSE	PCF	Thu, Feb 1, 2007	8.61	8.67	8.61	8.67
3700	NYSE	PCF	Wed, Jan 31, 2007	8.57	8.65	8.56	8.62
3699	NYSE	PCF	Tue, Jan 30, 2007	8.53	8.59	8.53	8.58
3698	NYSE	PCF	Mon, Jan 29, 2007	8.59	8.60	8.50	8.55
3697	NYSE	PCF	Fri, Jan 26, 2007	8.58	8.60	8.55	8.59
3696	NYSE	PCF	Thu, Jan 25, 2007	8.57	8.68	8.56	8.62
3695	NYSE	PCF	Wed, Jan 24, 2007	8.58	8.63	8.55	8.63
3694	NYSE	PCF	Tue, Jan 23, 2007	8.64	8.64	8.51	8.56
3693	NYSE	PCF	Mon, Jan 22, 2007	8.60	8.61	8.52	8.58
3692	NYSE	PCF	Fri, Jan 19, 2007	8.60	8.64	8.55	8.60
3691	NYSE	PCF	Thu, Jan 18, 2007	8.64	8.67	8.58	8.62
3690	NYSE	PCF	Wed, Jan 17, 2007	8.64	8.64	8.56	8.64
3689	NYSE	PCF	Tue, Jan 16, 2007	8.55	8.64	8.55	8.64
3688	NYSE	PCF	Fri, Jan 12, 2007	8.63	8.63	8.54	8.59
3687	NYSE	PCF	Thu, Jan 11, 2007	8.62	8.63	8.54	8.63
3686	NYSE	PCF	Wed, Jan 10, 2007	8.58	8.60	8.52	8.60
3685	NYSE	PCF	Tue, Jan 9, 2007	8.54	8.57	8.48	8.57
3684	NYSE	PCF	Mon, Jan 8, 2007	8.55	8.55	8.46	8.51
3683	NYSE	PCF	Fri, Jan 5, 2007	8.56	8.56	8.43	8.54
3682	NYSE	PCF	Thu, Jan 4, 2007	8.54	8.55	8.47	8.55
3681	NYSE	PCF	Wed, Jan 3, 2007	8.55	8.57	8.46	8.49
3680	NYSE	PCF	Fri, Dec 29, 2006	8.58	8.58	8.51	8.58
3679	NYSE	PCF	Thu, Dec 28, 2006	8.55	8.56	8.51	8.56
3678	NYSE	PCF	Wed, Dec 27, 2006	8.53	8.54	8.49	8.54
3677	NYSE	PCF	Tue, Dec 26, 2006	8.47	8.57	8.45	8.51
3676	NYSE	PCF	Fri, Dec 22, 2006	8.53	8.54	8.36	8.54
3675	NYSE	PCF	Thu, Dec 21, 2006	8.48	8.54	8.43	8.54
3674	NYSE	PCF	Wed, Dec 20, 2006	8.49	8.52	8.43	8.47
3673	NYSE	PCF	Tue, Dec 19, 2006	8.40	8.48	8.40	8.48
3672	NYSE	PCF	Mon, Dec 18, 2006	8.46	8.49	8.40	8.44
3671	NYSE	PCF	Fri, Dec 15, 2006	8.51	8.55	8.38	8.43
3670	NYSE	PCF	Thu, Dec 14, 2006	8.51	8.51	8.45	8.49
3669	NYSE	PCF	Wed, Dec 13, 2006	8.45	8.49	8.39	8.48
3668	NYSE	PCF	Tue, Dec 12, 2006	8.40	8.44	8.37	8.44
3667	NYSE	PCF	Mon, Dec 11, 2006	8.45	8.45	8.36	8.39
3666	NYSE	PCF	Fri, Dec 8, 2006	8.33	8.44	8.33	8.44
3665	NYSE	PCF	Thu, Dec 7, 2006	8.35	8.43	8.31	8.43
3664	NYSE	PCF	Wed, Dec 6, 2006	8.37	8.37	8.29	8.33
3663	NYSE	PCF	Tue, Dec 5, 2006	8.39	8.43	8.21	8.29
3662	NYSE	PCF	Mon, Dec 4, 2006	8.42	8.43	8.28	8.35
3661	NYSE	PCF	Fri, Dec 1, 2006	8.28	8.42	8.28	8.40
3660	NYSE	PCF	Thu, Nov 30, 2006	8.35	8.44	8.25	8.38
3659	NYSE	PCF	Wed, Nov 29, 2006	8.18	8.35	8.18	8.35
3658	NYSE	PCF	Tue, Nov 28, 2006	8.16	8.29	8.11	8.28
3657	NYSE	PCF	Mon, Nov 27, 2006	8.27	8.27	8.15	8.22
3656	NYSE	PCF	Fri, Nov 24, 2006	8.33	8.34	8.24	8.27
3655	NYSE	PCF	Wed, Nov 22, 2006	8.28	8.35	8.20	8.31
3654	NYSE	PCF	Tue, Nov 21, 2006	8.28	8.30	8.22	8.25
3653	NYSE	PCF	Mon, Nov 20, 2006	8.31	8.31	8.24	8.29
3652	NYSE	PCF	Fri, Nov 17, 2006	8.32	8.33	8.23	8.30
3651	NYSE	PCF	Thu, Nov 16, 2006	8.30	8.30	8.25	8.30
3650	NYSE	PCF	Wed, Nov 15, 2006	8.31	8.31	8.22	8.25
3649	NYSE	PCF	Tue, Nov 14, 2006	8.21	8.28	8.19	8.28
3648	NYSE	PCF	Mon, Nov 13, 2006	8.22	8.31	8.17	8.23
3647	NYSE	PCF	Fri, Nov 10, 2006	8.27	8.28	8.22	8.26
3646	NYSE	PCF	Thu, Nov 9, 2006	8.27	8.27	8.18	8.23
3645	NYSE	PCF	Wed, Nov 8, 2006	8.32	8.32	8.17	8.24
3644	NYSE	PCF	Tue, Nov 7, 2006	8.29	8.30	8.23	8.29
3643	NYSE	PCF	Mon, Nov 6, 2006	8.11	8.29	8.11	8.23
3642	NYSE	PCF	Fri, Nov 3, 2006	8.27	8.29	8.11	8.14
3641	NYSE	PCF	Thu, Nov 2, 2006	8.30	8.31	8.16	8.17
3640	NYSE	PCF	Wed, Nov 1, 2006	8.31	8.32	8.21	8.25
3639	NYSE	PCF	Tue, Oct 31, 2006	8.33	8.34	8.24	8.26
3638	NYSE	PCF	Mon, Oct 30, 2006	8.23	8.29	8.21	8.29
3637	NYSE	PCF	Fri, Oct 27, 2006	8.28	8.28	8.22	8.28
3636	NYSE	PCF	Thu, Oct 26, 2006	8.29	8.33	8.21	8.27
3635	NYSE	PCF	Wed, Oct 25, 2006	8.19	8.29	8.13	8.29
3634	NYSE	PCF	Tue, Oct 24, 2006	8.19	8.25	8.14	8.19
3633	NYSE	PCF	Mon, Oct 23, 2006	8.20	8.21	8.13	8.16
3632	NYSE	PCF	Fri, Oct 20, 2006	8.29	8.31	8.19	8.20
3631	NYSE	PCF	Thu, Oct 19, 2006	8.22	8.29	8.21	8.27
3630	NYSE	PCF	Wed, Oct 18, 2006	8.20	8.58	8.17	8.18
3629	NYSE	PCF	Tue, Oct 17, 2006	8.12	8.15	8.04	8.14
3628	NYSE	PCF	Mon, Oct 16, 2006	8.13	8.17	8.07	8.12
3627	NYSE	PCF	Fri, Oct 13, 2006	8.08	8.11	8.04	8.10
3626	NYSE	PCF	Thu, Oct 12, 2006	8.04	8.08	8.01	8.05
3625	NYSE	PCF	Wed, Oct 11, 2006	8.04	8.06	8.00	8.03
3624	NYSE	PCF	Tue, Oct 10, 2006	8.06	8.07	8.00	8.04
3623	NYSE	PCF	Mon, Oct 9, 2006	8.02	8.07	8.01	8.05
3622	NYSE	PCF	Fri, Oct 6, 2006	8.05	8.06	8.02	8.03
3621	NYSE	PCF	Thu, Oct 5, 2006	8.03	8.07	8.02	8.06
3620	NYSE	PCF	Wed, Oct 4, 2006	8.00	8.05	8.00	8.02
3619	NYSE	PCF	Tue, Oct 3, 2006	8.02	8.05	8.00	8.00
3618	NYSE	PCF	Mon, Oct 2, 2006	8.04	8.05	8.00	8.01
3617	NYSE	PCF	Fri, Sep 29, 2006	8.00	8.04	7.97	8.01
3616	NYSE	PCF	Thu, Sep 28, 2006	7.96	8.04	7.95	8.00
3615	NYSE	PCF	Wed, Sep 27, 2006	8.00	8.01	7.96	8.01
3614	NYSE	PCF	Tue, Sep 26, 2006	8.00	8.01	7.91	7.98
3613	NYSE	PCF	Mon, Sep 25, 2006	8.00	8.00	7.94	7.97
3612	NYSE	PCF	Fri, Sep 22, 2006	7.99	8.01	7.93	7.94
3611	NYSE	PCF	Thu, Sep 21, 2006	7.90	7.99	7.90	7.94
3610	NYSE	PCF	Wed, Sep 20, 2006	8.00	8.01	7.92	7.93
3609	NYSE	PCF	Tue, Sep 19, 2006	7.97	8.04	7.92	8.04
3608	NYSE	PCF	Mon, Sep 18, 2006	7.98	7.98	7.92	7.92
3607	NYSE	PCF	Fri, Sep 15, 2006	7.92	7.96	7.89	7.93
3606	NYSE	PCF	Thu, Sep 14, 2006	7.88	7.94	7.88	7.88
3605	NYSE	PCF	Wed, Sep 13, 2006	7.87	7.88	7.83	7.88
3604	NYSE	PCF	Tue, Sep 12, 2006	7.82	7.88	7.82	7.84
3603	NYSE	PCF	Mon, Sep 11, 2006	7.90	7.91	7.82	7.84
3602	NYSE	PCF	Fri, Sep 8, 2006	7.84	7.90	7.81	7.84
3601	NYSE	PCF	Thu, Sep 7, 2006	7.81	7.87	7.80	7.80
3600	NYSE	PCF	Wed, Sep 6, 2006	7.84	7.90	7.79	7.80
3599	NYSE	PCF	Tue, Sep 5, 2006	7.88	7.90	7.83	7.89
3598	NYSE	PCF	Fri, Sep 1, 2006	7.90	7.90	7.82	7.85
3597	NYSE	PCF	Thu, Aug 31, 2006	7.85	7.89	7.82	7.87
3596	NYSE	PCF	Wed, Aug 30, 2006	7.84	7.89	7.81	7.87
3595	NYSE	PCF	Tue, Aug 29, 2006	7.78	7.87	7.78	7.85
3594	NYSE	PCF	Mon, Aug 28, 2006	7.75	7.86	7.75	7.82
3593	NYSE	PCF	Fri, Aug 25, 2006	7.74	7.83	7.73	7.82
3592	NYSE	PCF	Thu, Aug 24, 2006	7.75	7.80	7.73	7.79
3591	NYSE	PCF	Wed, Aug 23, 2006	7.72	7.79	7.72	7.78
3590	NYSE	PCF	Tue, Aug 22, 2006	7.74	7.77	7.72	7.72
3589	NYSE	PCF	Mon, Aug 21, 2006	7.75	7.76	7.71	7.74
3588	NYSE	PCF	Fri, Aug 18, 2006	7.76	7.82	7.75	7.78
3587	NYSE	PCF	Thu, Aug 17, 2006	7.74	7.84	7.73	7.77
3586	NYSE	PCF	Wed, Aug 16, 2006	7.71	7.76	7.71	7.74
3585	NYSE	PCF	Tue, Aug 15, 2006	7.73	7.76	7.71	7.73
3584	NYSE	PCF	Mon, Aug 14, 2006	7.75	7.76	7.69	7.71
3583	NYSE	PCF	Fri, Aug 11, 2006	7.69	7.73	7.66	7.71
3582	NYSE	PCF	Thu, Aug 10, 2006	7.71	7.73	7.67	7.70
3581	NYSE	PCF	Wed, Aug 9, 2006	7.78	7.80	7.70	7.73
3580	NYSE	PCF	Tue, Aug 8, 2006	7.75	7.79	7.70	7.79
3579	NYSE	PCF	Mon, Aug 7, 2006	7.73	7.75	7.69	7.75
3578	NYSE	PCF	Fri, Aug 4, 2006	7.69	7.77	7.69	7.72
3577	NYSE	PCF	Thu, Aug 3, 2006	7.68	7.76	7.63	7.70
3576	NYSE	PCF	Wed, Aug 2, 2006	7.68	7.76	7.68	7.70
3575	NYSE	PCF	Tue, Aug 1, 2006	7.69	7.75	7.67	7.71
3574	NYSE	PCF	Mon, Jul 31, 2006	7.69	7.71	7.65	7.71
3573	NYSE	PCF	Fri, Jul 28, 2006	7.64	7.70	7.63	7.69
3572	NYSE	PCF	Thu, Jul 27, 2006	7.64	7.70	7.62	7.67
3571	NYSE	PCF	Wed, Jul 26, 2006	7.66	7.69	7.61	7.67
3570	NYSE	PCF	Tue, Jul 25, 2006	7.58	7.66	7.57	7.66
3569	NYSE	PCF	Mon, Jul 24, 2006	7.57	7.69	7.56	7.64
3568	NYSE	PCF	Fri, Jul 21, 2006	7.50	7.62	7.48	7.62
3567	NYSE	PCF	Thu, Jul 20, 2006	7.51	7.58	7.51	7.57
3566	NYSE	PCF	Wed, Jul 19, 2006	7.53	7.60	7.50	7.60
3565	NYSE	PCF	Tue, Jul 18, 2006	7.48	7.58	7.48	7.53
3564	NYSE	PCF	Mon, Jul 17, 2006	7.49	7.53	7.48	7.50
3563	NYSE	PCF	Fri, Jul 14, 2006	7.55	7.55	7.50	7.53
3562	NYSE	PCF	Thu, Jul 13, 2006	7.55	7.56	7.53	7.55
3561	NYSE	PCF	Wed, Jul 12, 2006	7.55	7.55	7.54	7.55
3560	NYSE	PCF	Tue, Jul 11, 2006	7.57	7.57	7.53	7.54
3559	NYSE	PCF	Mon, Jul 10, 2006	7.53	7.57	7.51	7.52
3558	NYSE	PCF	Fri, Jul 7, 2006	7.52	7.57	7.51	7.53
3557	NYSE	PCF	Thu, Jul 6, 2006	7.53	7.55	7.51	7.52
3556	NYSE	PCF	Wed, Jul 5, 2006	7.53	7.57	7.51	7.53
3555	NYSE	PCF	Mon, Jul 3, 2006	7.59	7.60	7.53	7.54
3554	NYSE	PCF	Fri, Jun 30, 2006	7.51	7.55	7.49	7.55
3553	NYSE	PCF	Thu, Jun 29, 2006	7.56	7.58	7.46	7.50
3552	NYSE	PCF	Wed, Jun 28, 2006	7.56	7.67	7.54	7.59
3551	NYSE	PCF	Tue, Jun 27, 2006	7.58	7.63	7.55	7.55
3550	NYSE	PCF	Mon, Jun 26, 2006	7.61	7.65	7.58	7.58
3549	NYSE	PCF	Fri, Jun 23, 2006	7.70	7.72	7.58	7.65
3548	NYSE	PCF	Thu, Jun 22, 2006	7.63	7.71	7.58	7.65
3547	NYSE	PCF	Wed, Jun 21, 2006	7.66	7.71	7.60	7.70
3546	NYSE	PCF	Tue, Jun 20, 2006	7.67	7.69	7.58	7.68
3545	NYSE	PCF	Mon, Jun 19, 2006	7.58	7.70	7.55	7.58
3544	NYSE	PCF	Fri, Jun 16, 2006	7.55	7.67	7.55	7.60
3543	NYSE	PCF	Thu, Jun 15, 2006	7.60	7.64	7.54	7.60
3542	NYSE	PCF	Wed, Jun 14, 2006	7.62	7.64	7.55	7.60
3541	NYSE	PCF	Tue, Jun 13, 2006	7.62	7.68	7.56	7.63
3540	NYSE	PCF	Mon, Jun 12, 2006	7.68	7.69	7.59	7.60
3539	NYSE	PCF	Fri, Jun 9, 2006	7.62	7.68	7.59	7.68
3538	NYSE	PCF	Thu, Jun 8, 2006	7.58	7.67	7.55	7.60
3537	NYSE	PCF	Wed, Jun 7, 2006	7.72	7.72	7.59	7.60
3536	NYSE	PCF	Tue, Jun 6, 2006	7.65	7.73	7.62	7.62
3535	NYSE	PCF	Mon, Jun 5, 2006	7.63	7.71	7.60	7.65
3534	NYSE	PCF	Fri, Jun 2, 2006	7.63	7.74	7.61	7.73
3533	NYSE	PCF	Thu, Jun 1, 2006	7.60	7.68	7.58	7.68
3532	NYSE	PCF	Wed, May 31, 2006	7.64	7.71	7.57	7.66
3531	NYSE	PCF	Tue, May 30, 2006	7.65	7.70	7.55	7.61
3530	NYSE	PCF	Fri, May 26, 2006	7.69	7.71	7.62	7.68
3529	NYSE	PCF	Thu, May 25, 2006	7.54	7.67	7.53	7.61
3528	NYSE	PCF	Wed, May 24, 2006	7.64	7.68	7.49	7.57
3527	NYSE	PCF	Tue, May 23, 2006	7.55	7.71	7.55	7.58
3526	NYSE	PCF	Mon, May 22, 2006	7.56	7.62	7.52	7.62
3525	NYSE	PCF	Fri, May 19, 2006	7.57	7.65	7.56	7.64
3524	NYSE	PCF	Thu, May 18, 2006	7.58	7.64	7.53	7.64
3523	NYSE	PCF	Wed, May 17, 2006	7.60	7.65	7.49	7.52
3522	NYSE	PCF	Tue, May 16, 2006	7.64	7.67	7.58	7.65
3521	NYSE	PCF	Mon, May 15, 2006	7.63	7.70	7.55	7.63
3520	NYSE	PCF	Fri, May 12, 2006	7.68	7.71	7.62	7.68
3519	NYSE	PCF	Thu, May 11, 2006	7.64	7.69	7.62	7.69
3518	NYSE	PCF	Wed, May 10, 2006	7.66	7.69	7.61	7.69
3517	NYSE	PCF	Tue, May 9, 2006	7.62	7.69	7.59	7.66
3516	NYSE	PCF	Mon, May 8, 2006	7.67	7.68	7.63	7.68
3515	NYSE	PCF	Fri, May 5, 2006	7.59	7.67	7.59	7.66
3514	NYSE	PCF	Thu, May 4, 2006	7.58	7.63	7.56	7.62
3513	NYSE	PCF	Wed, May 3, 2006	7.61	7.66	7.59	7.62
3512	NYSE	PCF	Tue, May 2, 2006	7.67	7.70	7.58	7.65
3511	NYSE	PCF	Mon, May 1, 2006	7.70	7.72	7.63	7.68
3510	NYSE	PCF	Fri, Apr 28, 2006	7.75	7.85	7.68	7.68
3509	NYSE	PCF	Thu, Apr 27, 2006	7.69	7.76	7.69	7.74
3508	NYSE	PCF	Wed, Apr 26, 2006	7.73	7.77	7.66	7.77
3507	NYSE	PCF	Tue, Apr 25, 2006	7.70	7.75	7.65	7.67
3506	NYSE	PCF	Mon, Apr 24, 2006	7.57	7.73	7.57	7.72
3505	NYSE	PCF	Fri, Apr 21, 2006	7.63	7.64	7.57	7.64
3504	NYSE	PCF	Thu, Apr 20, 2006	7.67	7.69	7.55	7.61
3503	NYSE	PCF	Wed, Apr 19, 2006	7.69	7.77	7.66	7.72
3502	NYSE	PCF	Tue, Apr 18, 2006	7.65	7.76	7.60	7.75
3501	NYSE	PCF	Mon, Apr 17, 2006	7.68	7.70	7.62	7.70
3500	NYSE	PCF	Thu, Apr 13, 2006	7.63	7.67	7.59	7.66
3499	NYSE	PCF	Wed, Apr 12, 2006	7.70	7.80	7.58	7.58
3498	NYSE	PCF	Tue, Apr 11, 2006	7.65	7.71	7.63	7.70
3497	NYSE	PCF	Mon, Apr 10, 2006	7.74	7.79	7.71	7.71
3496	NYSE	PCF	Fri, Apr 7, 2006	7.85	7.86	7.73	7.79
3495	NYSE	PCF	Thu, Apr 6, 2006	7.78	7.89	7.77	7.85
3494	NYSE	PCF	Wed, Apr 5, 2006	7.78	7.85	7.77	7.81
3493	NYSE	PCF	Tue, Apr 4, 2006	7.82	7.86	7.79	7.79
3492	NYSE	PCF	Mon, Apr 3, 2006	7.83	7.89	7.77	7.82
3491	NYSE	PCF	Fri, Mar 31, 2006	7.85	7.88	7.78	7.86
3490	NYSE	PCF	Thu, Mar 30, 2006	7.80	7.90	7.79	7.79
3489	NYSE	PCF	Wed, Mar 29, 2006	7.88	7.90	7.79	7.88
3488	NYSE	PCF	Tue, Mar 28, 2006	7.85	7.89	7.79	7.82
3487	NYSE	PCF	Mon, Mar 27, 2006	7.88	7.90	7.78	7.78
3486	NYSE	PCF	Fri, Mar 24, 2006	7.80	7.87	7.77	7.87
3485	NYSE	PCF	Thu, Mar 23, 2006	7.85	7.90	7.80	7.90
3484	NYSE	PCF	Wed, Mar 22, 2006	7.76	7.85	7.75	7.85
3483	NYSE	PCF	Tue, Mar 21, 2006	7.89	7.89	7.79	7.82
3482	NYSE	PCF	Mon, Mar 20, 2006	7.88	7.90	7.76	7.84
3481	NYSE	PCF	Fri, Mar 17, 2006	7.72	7.85	7.69	7.85
3480	NYSE	PCF	Thu, Mar 16, 2006	7.77	7.81	7.67	7.81
3479	NYSE	PCF	Wed, Mar 15, 2006	7.77	7.77	7.65	7.75
3478	NYSE	PCF	Tue, Mar 14, 2006	7.72	7.80	7.71	7.72
3477	NYSE	PCF	Mon, Mar 13, 2006	7.82	7.82	7.73	7.74
3476	NYSE	PCF	Fri, Mar 10, 2006	7.75	7.81	7.66	7.81
3475	NYSE	PCF	Thu, Mar 9, 2006	7.81	7.82	7.75	7.81
3474	NYSE	PCF	Wed, Mar 8, 2006	7.83	7.84	7.72	7.77
3473	NYSE	PCF	Tue, Mar 7, 2006	7.83	7.83	7.70	7.82
3472	NYSE	PCF	Mon, Mar 6, 2006	7.80	7.82	7.71	7.77
3471	NYSE	PCF	Fri, Mar 3, 2006	7.85	7.85	7.73	7.77
3470	NYSE	PCF	Thu, Mar 2, 2006	7.85	7.85	7.78	7.83
3469	NYSE	PCF	Wed, Mar 1, 2006	7.88	7.90	7.80	7.84
3468	NYSE	PCF	Tue, Feb 28, 2006	7.85	7.88	7.79	7.86
3467	NYSE	PCF	Mon, Feb 27, 2006	7.81	7.87	7.81	7.84
3466	NYSE	PCF	Fri, Feb 24, 2006	7.79	7.87	7.79	7.83
3465	NYSE	PCF	Thu, Feb 23, 2006	7.85	7.86	7.80	7.86
3464	NYSE	PCF	Wed, Feb 22, 2006	7.85	7.85	7.74	7.84
3463	NYSE	PCF	Tue, Feb 21, 2006	7.82	7.85	7.82	7.84
3462	NYSE	PCF	Fri, Feb 17, 2006	7.81	7.84	7.76	7.84
3461	NYSE	PCF	Thu, Feb 16, 2006	7.80	7.84	7.76	7.82
3460	NYSE	PCF	Wed, Feb 15, 2006	7.84	7.84	7.75	7.81
3459	NYSE	PCF	Tue, Feb 14, 2006	7.80	7.84	7.74	7.82
3458	NYSE	PCF	Mon, Feb 13, 2006	7.69	7.80	7.69	7.80
3457	NYSE	PCF	Fri, Feb 10, 2006	7.78	7.79	7.69	7.69
3456	NYSE	PCF	Thu, Feb 9, 2006	7.74	7.79	7.69	7.79
3455	NYSE	PCF	Wed, Feb 8, 2006	7.73	7.74	7.67	7.70
3454	NYSE	PCF	Tue, Feb 7, 2006	7.64	7.74	7.64	7.72
3453	NYSE	PCF	Mon, Feb 6, 2006	7.72	7.73	7.66	7.72
3452	NYSE	PCF	Fri, Feb 3, 2006	7.66	7.72	7.65	7.72
3451	NYSE	PCF	Thu, Feb 2, 2006	7.74	7.76	7.65	7.70
3450	NYSE	PCF	Wed, Feb 1, 2006	7.70	7.74	7.66	7.70
3449	NYSE	PCF	Tue, Jan 31, 2006	7.76	7.76	7.63	7.66
3448	NYSE	PCF	Mon, Jan 30, 2006	7.74	7.79	7.73	7.73
3447	NYSE	PCF	Fri, Jan 27, 2006	7.80	7.80	7.72	7.75
3446	NYSE	PCF	Thu, Jan 26, 2006	7.72	7.79	7.72	7.79
3445	NYSE	PCF	Wed, Jan 25, 2006	7.75	7.80	7.71	7.71
3444	NYSE	PCF	Tue, Jan 24, 2006	7.76	7.80	7.73	7.76
3443	NYSE	PCF	Mon, Jan 23, 2006	7.75	7.80	7.75	7.80
3442	NYSE	PCF	Fri, Jan 20, 2006	7.78	7.79	7.74	7.77
3441	NYSE	PCF	Thu, Jan 19, 2006	7.73	7.79	7.73	7.79
3440	NYSE	PCF	Wed, Jan 18, 2006	7.78	7.80	7.73	7.76
3439	NYSE	PCF	Tue, Jan 17, 2006	7.78	7.80	7.72	7.75
3438	NYSE	PCF	Fri, Jan 13, 2006	7.70	7.78	7.68	7.74
3437	NYSE	PCF	Thu, Jan 12, 2006	7.77	7.80	7.71	7.74
3436	NYSE	PCF	Wed, Jan 11, 2006	7.75	7.84	7.73	7.77
3435	NYSE	PCF	Tue, Jan 10, 2006	7.78	7.82	7.73	7.82
3434	NYSE	PCF	Mon, Jan 9, 2006	7.80	7.80	7.71	7.72
3433	NYSE	PCF	Fri, Jan 6, 2006	7.81	7.81	7.70	7.79
3432	NYSE	PCF	Thu, Jan 5, 2006	7.70	7.89	7.70	7.72
3431	NYSE	PCF	Wed, Jan 4, 2006	7.52	7.68	7.52	7.67
3430	NYSE	PCF	Tue, Jan 3, 2006	7.53	7.59	7.48	7.53
3429	NYSE	PCF	Fri, Dec 30, 2005	7.53	7.57	7.48	7.57
3428	NYSE	PCF	Thu, Dec 29, 2005	7.55	7.55	7.43	7.50
3427	NYSE	PCF	Wed, Dec 28, 2005	7.55	7.57	7.47	7.52
3426	NYSE	PCF	Tue, Dec 27, 2005	7.51	7.57	7.46	7.49
3425	NYSE	PCF	Fri, Dec 23, 2005	7.64	7.71	7.53	7.54
3424	NYSE	PCF	Thu, Dec 22, 2005	7.56	7.60	7.50	7.54
3423	NYSE	PCF	Wed, Dec 21, 2005	7.55	7.64	7.55	7.61
3422	NYSE	PCF	Tue, Dec 20, 2005	7.56	7.63	7.50	7.63
3421	NYSE	PCF	Mon, Dec 19, 2005	7.58	7.66	7.55	7.60
3420	NYSE	PCF	Fri, Dec 16, 2005	7.65	7.74	7.56	7.72
3419	NYSE	PCF	Thu, Dec 15, 2005	7.48	7.62	7.46	7.62
3418	NYSE	PCF	Wed, Dec 14, 2005	7.39	7.49	7.39	7.47
3417	NYSE	PCF	Tue, Dec 13, 2005	7.44	7.50	7.36	7.42
3416	NYSE	PCF	Mon, Dec 12, 2005	7.46	7.51	7.40	7.40
3415	NYSE	PCF	Fri, Dec 9, 2005	7.49	7.54	7.42	7.47
3414	NYSE	PCF	Thu, Dec 8, 2005	7.55	7.59	7.41	7.54
3413	NYSE	PCF	Wed, Dec 7, 2005	7.56	7.62	7.47	7.55
3412	NYSE	PCF	Tue, Dec 6, 2005	7.53	7.60	7.53	7.60
3411	NYSE	PCF	Mon, Dec 5, 2005	7.60	7.60	7.42	7.52
3410	NYSE	PCF	Fri, Dec 2, 2005	7.61	7.66	7.56	7.63
3409	NYSE	PCF	Thu, Dec 1, 2005	7.62	7.67	7.60	7.62
3408	NYSE	PCF	Wed, Nov 30, 2005	7.65	7.74	7.62	7.67
3407	NYSE	PCF	Tue, Nov 29, 2005	7.63	7.74	7.62	7.72
3406	NYSE	PCF	Mon, Nov 28, 2005	7.62	7.69	7.58	7.64
3405	NYSE	PCF	Fri, Nov 25, 2005	7.68	7.73	7.63	7.67
3404	NYSE	PCF	Wed, Nov 23, 2005	7.75	7.75	7.64	7.66
3403	NYSE	PCF	Tue, Nov 22, 2005	7.73	7.75	7.59	7.75
3402	NYSE	PCF	Mon, Nov 21, 2005	7.74	7.74	7.56	7.69
3401	NYSE	PCF	Fri, Nov 18, 2005	7.62	7.74	7.56	7.74
3400	NYSE	PCF	Thu, Nov 17, 2005	7.58	7.63	7.55	7.62
3399	NYSE	PCF	Wed, Nov 16, 2005	7.64	7.75	7.58	7.62
3398	NYSE	PCF	Tue, Nov 15, 2005	7.62	7.66	7.58	7.58
3397	NYSE	PCF	Mon, Nov 14, 2005	7.62	7.68	7.61	7.65
3396	NYSE	PCF	Fri, Nov 11, 2005	7.66	7.69	7.66	7.69
3395	NYSE	PCF	Thu, Nov 10, 2005	7.59	7.69	7.59	7.66
3394	NYSE	PCF	Wed, Nov 9, 2005	7.64	7.64	7.58	7.64
3393	NYSE	PCF	Tue, Nov 8, 2005	7.60	7.63	7.59	7.62
3392	NYSE	PCF	Mon, Nov 7, 2005	7.60	7.67	7.60	7.62
3391	NYSE	PCF	Fri, Nov 4, 2005	7.68	7.79	7.58	7.59
3390	NYSE	PCF	Thu, Nov 3, 2005	7.68	7.79	7.64	7.71
3389	NYSE	PCF	Wed, Nov 2, 2005	7.59	7.65	7.52	7.65
3388	NYSE	PCF	Tue, Nov 1, 2005	7.59	7.59	7.52	7.56
3387	NYSE	PCF	Mon, Oct 31, 2005	7.52	7.57	7.51	7.55
3386	NYSE	PCF	Fri, Oct 28, 2005	7.47	7.52	7.47	7.52
3385	NYSE	PCF	Thu, Oct 27, 2005	7.43	7.48	7.43	7.47
3384	NYSE	PCF	Wed, Oct 26, 2005	7.39	7.46	7.39	7.43
3383	NYSE	PCF	Tue, Oct 25, 2005	7.40	7.45	7.38	7.45
3382	NYSE	PCF	Mon, Oct 24, 2005	7.32	7.47	7.31	7.40
3381	NYSE	PCF	Fri, Oct 21, 2005	7.35	7.42	7.21	7.33
3380	NYSE	PCF	Thu, Oct 20, 2005	7.28	7.45	7.21	7.30
3379	NYSE	PCF	Wed, Oct 19, 2005	7.32	7.32	7.20	7.27
3378	NYSE	PCF	Tue, Oct 18, 2005	7.31	7.38	7.28	7.38
3377	NYSE	PCF	Mon, Oct 17, 2005	7.32	7.41	7.31	7.35
3376	NYSE	PCF	Fri, Oct 14, 2005	7.19	7.39	7.19	7.32
3375	NYSE	PCF	Thu, Oct 13, 2005	7.43	7.56	7.03	7.19
3374	NYSE	PCF	Wed, Oct 12, 2005	7.46	7.58	7.41	7.53
3373	NYSE	PCF	Tue, Oct 11, 2005	7.45	7.58	7.44	7.53
3372	NYSE	PCF	Mon, Oct 10, 2005	7.60	7.62	7.38	7.39
3371	NYSE	PCF	Fri, Oct 7, 2005	7.55	7.64	7.55	7.63
3370	NYSE	PCF	Thu, Oct 6, 2005	7.64	7.69	7.58	7.65
3369	NYSE	PCF	Wed, Oct 5, 2005	7.70	7.73	7.63	7.65
3368	NYSE	PCF	Tue, Oct 4, 2005	7.69	7.74	7.69	7.70
3367	NYSE	PCF	Mon, Oct 3, 2005	7.72	7.73	7.67	7.73
3366	NYSE	PCF	Fri, Sep 30, 2005	7.69	7.72	7.64	7.71
3365	NYSE	PCF	Thu, Sep 29, 2005	7.69	7.69	7.64	7.67
3364	NYSE	PCF	Wed, Sep 28, 2005	7.62	7.73	7.62	7.71
3363	NYSE	PCF	Tue, Sep 27, 2005	7.67	7.70	7.58	7.69
3362	NYSE	PCF	Mon, Sep 26, 2005	7.69	7.72	7.66	7.66
3361	NYSE	PCF	Fri, Sep 23, 2005	7.69	7.77	7.69	7.69
3360	NYSE	PCF	Thu, Sep 22, 2005	7.64	7.81	7.64	7.75
3359	NYSE	PCF	Wed, Sep 21, 2005	7.79	7.85	7.66	7.72
3358	NYSE	PCF	Tue, Sep 20, 2005	7.85	7.89	7.79	7.80
3357	NYSE	PCF	Mon, Sep 19, 2005	7.84	7.87	7.83	7.86
3356	NYSE	PCF	Fri, Sep 16, 2005	7.80	7.87	7.80	7.82
3355	NYSE	PCF	Thu, Sep 15, 2005	7.85	7.87	7.80	7.80
3354	NYSE	PCF	Wed, Sep 14, 2005	7.83	7.88	7.83	7.85
3353	NYSE	PCF	Tue, Sep 13, 2005	7.85	7.92	7.83	7.85
3352	NYSE	PCF	Mon, Sep 12, 2005	7.85	7.93	7.85	7.85
3351	NYSE	PCF	Fri, Sep 9, 2005	7.86	7.90	7.85	7.85
3350	NYSE	PCF	Thu, Sep 8, 2005	7.80	7.87	7.79	7.83
3349	NYSE	PCF	Wed, Sep 7, 2005	7.82	7.84	7.79	7.80
3348	NYSE	PCF	Tue, Sep 6, 2005	7.79	7.85	7.79	7.84
3347	NYSE	PCF	Fri, Sep 2, 2005	7.84	7.85	7.79	7.80
3346	NYSE	PCF	Thu, Sep 1, 2005	7.83	7.85	7.79	7.85
3345	NYSE	PCF	Wed, Aug 31, 2005	7.79	7.83	7.72	7.80
3344	NYSE	PCF	Tue, Aug 30, 2005	7.72	7.79	7.72	7.75
3343	NYSE	PCF	Mon, Aug 29, 2005	7.71	7.77	7.69	7.72
3342	NYSE	PCF	Fri, Aug 26, 2005	7.70	7.79	7.69	7.71
3341	NYSE	PCF	Thu, Aug 25, 2005	7.76	7.78	7.70	7.71
3340	NYSE	PCF	Wed, Aug 24, 2005	7.65	7.74	7.65	7.73
3339	NYSE	PCF	Tue, Aug 23, 2005	7.64	7.69	7.63	7.65
3338	NYSE	PCF	Mon, Aug 22, 2005	7.66	7.70	7.59	7.66
3337	NYSE	PCF	Fri, Aug 19, 2005	7.66	7.73	7.64	7.71
3336	NYSE	PCF	Thu, Aug 18, 2005	7.66	7.73	7.64	7.65
3335	NYSE	PCF	Wed, Aug 17, 2005	7.66	7.72	7.62	7.62
3334	NYSE	PCF	Tue, Aug 16, 2005	7.66	7.73	7.65	7.65
3333	NYSE	PCF	Mon, Aug 15, 2005	7.70	7.80	7.68	7.69
3332	NYSE	PCF	Fri, Aug 12, 2005	7.68	7.82	7.65	7.65
3331	NYSE	PCF	Thu, Aug 11, 2005	7.71	7.74	7.68	7.72
3330	NYSE	PCF	Wed, Aug 10, 2005	7.73	7.83	7.70	7.71
3329	NYSE	PCF	Tue, Aug 9, 2005	7.71	7.78	7.67	7.68
3328	NYSE	PCF	Mon, Aug 8, 2005	7.84	7.84	7.66	7.66
3327	NYSE	PCF	Fri, Aug 5, 2005	7.80	7.85	7.80	7.83
3326	NYSE	PCF	Thu, Aug 4, 2005	7.84	7.84	7.81	7.82
3325	NYSE	PCF	Wed, Aug 3, 2005	7.82	7.84	7.79	7.84
3324	NYSE	PCF	Tue, Aug 2, 2005	7.84	7.84	7.80	7.84
3323	NYSE	PCF	Mon, Aug 1, 2005	7.84	7.85	7.79	7.79
3322	NYSE	PCF	Fri, Jul 29, 2005	7.81	7.84	7.80	7.83
3321	NYSE	PCF	Thu, Jul 28, 2005	7.84	7.84	7.79	7.83
3320	NYSE	PCF	Wed, Jul 27, 2005	7.79	7.84	7.78	7.82
3319	NYSE	PCF	Tue, Jul 26, 2005	7.76	7.80	7.76	7.78
3318	NYSE	PCF	Mon, Jul 25, 2005	7.74	7.80	7.74	7.76
3317	NYSE	PCF	Fri, Jul 22, 2005	7.79	7.80	7.71	7.73
3316	NYSE	PCF	Thu, Jul 21, 2005	7.79	7.83	7.70	7.75
3315	NYSE	PCF	Wed, Jul 20, 2005	7.77	7.82	7.74	7.78
3314	NYSE	PCF	Tue, Jul 19, 2005	7.83	7.84	7.75	7.77
3313	NYSE	PCF	Mon, Jul 18, 2005	7.77	7.85	7.75	7.83
3312	NYSE	PCF	Fri, Jul 15, 2005	7.75	7.82	7.71	7.81
3311	NYSE	PCF	Thu, Jul 14, 2005	7.93	7.94	7.84	7.85
3310	NYSE	PCF	Wed, Jul 13, 2005	7.92	8.04	7.87	7.88
3309	NYSE	PCF	Tue, Jul 12, 2005	8.13	8.15	8.01	8.01
3308	NYSE	PCF	Mon, Jul 11, 2005	7.75	8.05	7.75	7.98
3307	NYSE	PCF	Fri, Jul 8, 2005	7.72	7.79	7.72	7.79
3306	NYSE	PCF	Thu, Jul 7, 2005	7.73	7.84	7.73	7.74
3305	NYSE	PCF	Wed, Jul 6, 2005	7.77	7.84	7.76	7.78
3304	NYSE	PCF	Tue, Jul 5, 2005	7.90	7.92	7.85	7.86
3303	NYSE	PCF	Fri, Jul 1, 2005	7.80	7.95	7.75	7.95
3302	NYSE	PCF	Thu, Jun 30, 2005	7.74	7.79	7.72	7.77
3301	NYSE	PCF	Wed, Jun 29, 2005	7.74	7.79	7.73	7.74
3300	NYSE	PCF	Tue, Jun 28, 2005	7.69	7.78	7.68	7.74
3299	NYSE	PCF	Mon, Jun 27, 2005	7.80	7.90	7.71	7.73
3298	NYSE	PCF	Fri, Jun 24, 2005	7.85	7.90	7.76	7.80
3297	NYSE	PCF	Thu, Jun 23, 2005	7.85	7.87	7.72	7.72
3296	NYSE	PCF	Wed, Jun 22, 2005	7.84	7.97	7.77	7.90
3295	NYSE	PCF	Tue, Jun 21, 2005	7.83	7.92	7.78	7.88
3294	NYSE	PCF	Mon, Jun 20, 2005	7.69	7.85	7.69	7.81
3293	NYSE	PCF	Fri, Jun 17, 2005	7.74	7.84	7.70	7.75
3292	NYSE	PCF	Thu, Jun 16, 2005	7.78	7.79	7.67	7.78
3291	NYSE	PCF	Wed, Jun 15, 2005	7.69	7.88	7.66	7.88
3290	NYSE	PCF	Tue, Jun 14, 2005	7.62	7.85	7.61	7.67
3289	NYSE	PCF	Mon, Jun 13, 2005	7.65	7.70	7.62	7.68
3288	NYSE	PCF	Fri, Jun 10, 2005	7.55	7.70	7.54	7.70
3287	NYSE	PCF	Thu, Jun 9, 2005	7.60	7.70	7.50	7.54
3286	NYSE	PCF	Wed, Jun 8, 2005	7.72	7.74	7.62	7.65
3285	NYSE	PCF	Tue, Jun 7, 2005	7.67	7.72	7.66	7.70
3284	NYSE	PCF	Mon, Jun 6, 2005	7.63	7.72	7.63	7.69
3283	NYSE	PCF	Fri, Jun 3, 2005	7.61	7.71	7.61	7.68
3282	NYSE	PCF	Thu, Jun 2, 2005	7.60	7.72	7.60	7.65
3281	NYSE	PCF	Wed, Jun 1, 2005	7.58	7.67	7.58	7.63
3280	NYSE	PCF	Tue, May 31, 2005	7.57	7.61	7.53	7.56
3279	NYSE	PCF	Fri, May 27, 2005	7.50	7.57	7.49	7.56
3278	NYSE	PCF	Thu, May 26, 2005	7.47	7.49	7.45	7.49
3277	NYSE	PCF	Wed, May 25, 2005	7.48	7.48	7.39	7.45
3276	NYSE	PCF	Tue, May 24, 2005	7.40	7.47	7.40	7.47
3275	NYSE	PCF	Mon, May 23, 2005	7.36	7.44	7.36	7.44
3274	NYSE	PCF	Fri, May 20, 2005	7.42	7.42	7.33	7.37
3273	NYSE	PCF	Thu, May 19, 2005	7.41	7.46	7.40	7.43
3272	NYSE	PCF	Wed, May 18, 2005	7.46	7.47	7.40	7.42
3271	NYSE	PCF	Tue, May 17, 2005	7.44	7.44	7.36	7.40
3270	NYSE	PCF	Mon, May 16, 2005	7.43	7.47	7.40	7.47
3269	NYSE	PCF	Fri, May 13, 2005	7.49	7.49	7.39	7.41
3268	NYSE	PCF	Thu, May 12, 2005	7.45	7.49	7.38	7.49
3267	NYSE	PCF	Wed, May 11, 2005	7.45	7.46	7.41	7.41
3266	NYSE	PCF	Tue, May 10, 2005	7.44	7.45	7.40	7.45
3265	NYSE	PCF	Mon, May 9, 2005	7.40	7.43	7.38	7.42
3264	NYSE	PCF	Fri, May 6, 2005	7.33	7.41	7.33	7.36
3263	NYSE	PCF	Thu, May 5, 2005	7.33	7.39	7.33	7.38
3262	NYSE	PCF	Wed, May 4, 2005	7.38	7.39	7.33	7.39
3261	NYSE	PCF	Tue, May 3, 2005	7.38	7.40	7.32	7.39
3260	NYSE	PCF	Mon, May 2, 2005	7.31	7.40	7.31	7.36
3259	NYSE	PCF	Fri, Apr 29, 2005	7.43	7.43	7.32	7.32
3258	NYSE	PCF	Thu, Apr 28, 2005	7.38	7.44	7.38	7.40
3257	NYSE	PCF	Wed, Apr 27, 2005	7.36	7.44	7.36	7.38
3256	NYSE	PCF	Tue, Apr 26, 2005	7.41	7.43	7.36	7.37
3255	NYSE	PCF	Mon, Apr 25, 2005	7.38	7.47	7.38	7.41
3254	NYSE	PCF	Fri, Apr 22, 2005	7.31	7.43	7.31	7.40
3253	NYSE	PCF	Thu, Apr 21, 2005	7.38	7.40	7.32	7.36
3252	NYSE	PCF	Wed, Apr 20, 2005	7.40	7.40	7.35	7.38
3251	NYSE	PCF	Tue, Apr 19, 2005	7.30	7.47	7.30	7.45
3250	NYSE	PCF	Mon, Apr 18, 2005	7.33	7.34	7.30	7.34
3249	NYSE	PCF	Fri, Apr 15, 2005	7.35	7.43	7.30	7.36
3248	NYSE	PCF	Thu, Apr 14, 2005	7.41	7.43	7.36	7.38
3247	NYSE	PCF	Wed, Apr 13, 2005	7.39	7.46	7.39	7.42
3246	NYSE	PCF	Tue, Apr 12, 2005	7.38	7.42	7.38	7.42
3245	NYSE	PCF	Mon, Apr 11, 2005	7.43	7.47	7.42	7.43
3244	NYSE	PCF	Fri, Apr 8, 2005	7.43	7.46	7.42	7.46
3243	NYSE	PCF	Thu, Apr 7, 2005	7.38	7.47	7.38	7.44
3242	NYSE	PCF	Wed, Apr 6, 2005	7.41	7.44	7.41	7.43
3241	NYSE	PCF	Tue, Apr 5, 2005	7.41	7.46	7.40	7.42
3240	NYSE	PCF	Mon, Apr 4, 2005	7.44	7.47	7.40	7.45
3239	NYSE	PCF	Fri, Apr 1, 2005	7.47	7.49	7.41	7.48
3238	NYSE	PCF	Thu, Mar 31, 2005	7.38	7.46	7.38	7.44
3237	NYSE	PCF	Wed, Mar 30, 2005	7.38	7.45	7.35	7.40
3236	NYSE	PCF	Tue, Mar 29, 2005	7.34	7.44	7.31	7.37
3235	NYSE	PCF	Mon, Mar 28, 2005	7.31	7.35	7.30	7.33
3234	NYSE	PCF	Thu, Mar 24, 2005	7.20	7.38	7.20	7.34
3233	NYSE	PCF	Wed, Mar 23, 2005	7.36	7.36	7.18	7.27
3232	NYSE	PCF	Tue, Mar 22, 2005	7.45	7.47	7.36	7.39
3231	NYSE	PCF	Mon, Mar 21, 2005	7.60	7.60	7.48	7.48
3230	NYSE	PCF	Fri, Mar 18, 2005	7.67	7.70	7.60	7.60
3229	NYSE	PCF	Thu, Mar 17, 2005	7.66	7.82	7.66	7.69
3228	NYSE	PCF	Wed, Mar 16, 2005	7.60	7.67	7.56	7.65
3227	NYSE	PCF	Tue, Mar 15, 2005	7.57	7.70	7.57	7.64
3226	NYSE	PCF	Mon, Mar 14, 2005	7.81	7.84	7.57	7.63
3225	NYSE	PCF	Fri, Mar 11, 2005	7.82	7.89	7.77	7.80
3224	NYSE	PCF	Thu, Mar 10, 2005	7.81	7.93	7.81	7.86
3223	NYSE	PCF	Wed, Mar 9, 2005	7.97	8.00	7.83	7.88
3222	NYSE	PCF	Tue, Mar 8, 2005	7.94	8.00	7.93	7.98
3221	NYSE	PCF	Mon, Mar 7, 2005	7.93	8.04	7.93	7.95
3220	NYSE	PCF	Fri, Mar 4, 2005	7.93	8.01	7.92	7.94
3219	NYSE	PCF	Thu, Mar 3, 2005	7.88	7.97	7.88	7.96
3218	NYSE	PCF	Wed, Mar 2, 2005	7.94	7.97	7.94	7.96
3217	NYSE	PCF	Tue, Mar 1, 2005	7.93	7.95	7.87	7.92
3216	NYSE	PCF	Mon, Feb 28, 2005	7.90	7.94	7.82	7.87
3215	NYSE	PCF	Fri, Feb 25, 2005	7.82	7.95	7.82	7.92
3214	NYSE	PCF	Thu, Feb 24, 2005	7.80	7.90	7.80	7.86
3213	NYSE	PCF	Wed, Feb 23, 2005	7.75	7.88	7.75	7.87
3212	NYSE	PCF	Tue, Feb 22, 2005	7.82	7.87	7.77	7.77
3211	NYSE	PCF	Fri, Feb 18, 2005	7.83	7.87	7.80	7.85
3210	NYSE	PCF	Thu, Feb 17, 2005	7.95	7.97	7.89	7.90
3209	NYSE	PCF	Wed, Feb 16, 2005	7.95	7.95	7.92	7.94
3208	NYSE	PCF	Tue, Feb 15, 2005	7.90	7.94	7.90	7.94
3207	NYSE	PCF	Mon, Feb 14, 2005	7.89	7.92	7.89	7.91
3206	NYSE	PCF	Fri, Feb 11, 2005	7.91	7.93	7.85	7.91
3205	NYSE	PCF	Thu, Feb 10, 2005	7.91	7.91	7.86	7.90
3204	NYSE	PCF	Wed, Feb 9, 2005	7.91	7.92	7.86	7.87
3203	NYSE	PCF	Tue, Feb 8, 2005	7.90	7.92	7.87	7.89
3202	NYSE	PCF	Mon, Feb 7, 2005	7.88	7.91	7.86	7.91
3201	NYSE	PCF	Fri, Feb 4, 2005	7.82	7.92	7.82	7.92
3200	NYSE	PCF	Thu, Feb 3, 2005	7.82	7.82	7.76	7.82
3199	NYSE	PCF	Wed, Feb 2, 2005	7.80	7.82	7.78	7.82
3198	NYSE	PCF	Tue, Feb 1, 2005	7.81	7.82	7.76	7.79
3197	NYSE	PCF	Mon, Jan 31, 2005	7.78	7.81	7.70	7.75
3196	NYSE	PCF	Fri, Jan 28, 2005	7.71	7.80	7.71	7.73
3195	NYSE	PCF	Thu, Jan 27, 2005	7.68	7.79	7.66	7.71
3194	NYSE	PCF	Wed, Jan 26, 2005	7.78	7.78	7.63	7.77
3193	NYSE	PCF	Tue, Jan 25, 2005	7.86	7.86	7.76	7.79
3192	NYSE	PCF	Mon, Jan 24, 2005	7.84	7.84	7.75	7.82
3191	NYSE	PCF	Fri, Jan 21, 2005	7.76	7.83	7.74	7.83
3190	NYSE	PCF	Thu, Jan 20, 2005	7.78	7.83	7.74	7.77
3189	NYSE	PCF	Wed, Jan 19, 2005	7.87	7.88	7.81	7.87
3188	NYSE	PCF	Tue, Jan 18, 2005	7.88	7.90	7.78	7.80
3187	NYSE	PCF	Fri, Jan 14, 2005	7.82	7.87	7.78	7.78
3186	NYSE	PCF	Thu, Jan 13, 2005	7.83	7.90	7.82	7.84
3185	NYSE	PCF	Wed, Jan 12, 2005	7.87	7.87	7.83	7.85
3184	NYSE	PCF	Tue, Jan 11, 2005	7.87	7.88	7.82	7.86
3183	NYSE	PCF	Mon, Jan 10, 2005	7.95	7.99	7.87	7.87
3182	NYSE	PCF	Fri, Jan 7, 2005	8.08	8.08	7.92	7.94
3181	NYSE	PCF	Thu, Jan 6, 2005	8.00	8.05	7.98	7.98
3180	NYSE	PCF	Wed, Jan 5, 2005	8.06	8.09	8.00	8.02
3179	NYSE	PCF	Tue, Jan 4, 2005	8.05	8.14	8.05	8.06
3178	NYSE	PCF	Mon, Jan 3, 2005	8.12	8.12	8.04	8.05
3177	NYSE	PCF	Fri, Dec 31, 2004	8.08	8.09	8.03	8.04
3176	NYSE	PCF	Thu, Dec 30, 2004	8.02	8.13	8.00	8.02
3175	NYSE	PCF	Wed, Dec 29, 2004	8.01	8.08	7.99	8.02
3174	NYSE	PCF	Tue, Dec 28, 2004	8.02	8.08	7.98	8.02
3173	NYSE	PCF	Mon, Dec 27, 2004	7.97	8.02	7.97	7.99
3172	NYSE	PCF	Thu, Dec 23, 2004	7.99	8.02	7.98	8.00
3171	NYSE	PCF	Wed, Dec 22, 2004	8.02	8.10	8.00	8.03
3170	NYSE	PCF	Tue, Dec 21, 2004	8.10	8.10	8.08	8.09
3169	NYSE	PCF	Mon, Dec 20, 2004	8.12	8.20	8.06	8.06
3168	NYSE	PCF	Fri, Dec 17, 2004	8.10	8.12	8.03	8.12
3167	NYSE	PCF	Thu, Dec 16, 2004	8.07	8.12	7.98	8.07
3166	NYSE	PCF	Wed, Dec 15, 2004	8.00	8.04	7.97	8.01
3165	NYSE	PCF	Tue, Dec 14, 2004	8.08	8.08	7.97	7.97
3164	NYSE	PCF	Mon, Dec 13, 2004	8.01	8.08	8.01	8.07
3163	NYSE	PCF	Fri, Dec 10, 2004	8.08	8.09	8.02	8.02
3162	NYSE	PCF	Thu, Dec 9, 2004	8.06	8.06	8.04	8.05
3161	NYSE	PCF	Wed, Dec 8, 2004	8.03	8.10	8.00	8.10
3160	NYSE	PCF	Tue, Dec 7, 2004	8.01	8.06	7.98	7.99
3159	NYSE	PCF	Mon, Dec 6, 2004	8.09	8.09	7.99	8.01
3158	NYSE	PCF	Fri, Dec 3, 2004	8.04	8.15	8.04	8.08
3157	NYSE	PCF	Thu, Dec 2, 2004	8.00	8.06	8.00	8.04
3156	NYSE	PCF	Wed, Dec 1, 2004	7.99	8.00	7.97	7.97
3155	NYSE	PCF	Tue, Nov 30, 2004	7.98	8.00	7.93	7.99
3154	NYSE	PCF	Mon, Nov 29, 2004	7.93	7.99	7.88	7.99
3153	NYSE	PCF	Fri, Nov 26, 2004	7.99	8.00	7.96	7.99
3152	NYSE	PCF	Wed, Nov 24, 2004	7.99	8.00	7.91	8.00
3151	NYSE	PCF	Tue, Nov 23, 2004	7.92	7.99	7.82	7.99
3150	NYSE	PCF	Mon, Nov 22, 2004	7.97	7.97	7.79	7.84
3149	NYSE	PCF	Fri, Nov 19, 2004	7.95	7.95	7.84	7.92
3148	NYSE	PCF	Thu, Nov 18, 2004	7.92	7.94	7.86	7.94
3147	NYSE	PCF	Wed, Nov 17, 2004	7.77	7.92	7.77	7.85
3146	NYSE	PCF	Tue, Nov 16, 2004	7.83	7.89	7.81	7.84
3145	NYSE	PCF	Mon, Nov 15, 2004	7.82	7.92	7.82	7.85
3144	NYSE	PCF	Fri, Nov 12, 2004	7.83	7.85	7.82	7.83
3143	NYSE	PCF	Thu, Nov 11, 2004	7.74	7.84	7.74	7.82
3142	NYSE	PCF	Wed, Nov 10, 2004	7.75	7.79	7.73	7.78
3141	NYSE	PCF	Tue, Nov 9, 2004	7.83	7.83	7.73	7.81
3140	NYSE	PCF	Mon, Nov 8, 2004	7.82	7.83	7.73	7.75
3139	NYSE	PCF	Fri, Nov 5, 2004	7.93	7.96	7.82	7.83
3138	NYSE	PCF	Thu, Nov 4, 2004	7.96	7.98	7.87	7.93
3137	NYSE	PCF	Wed, Nov 3, 2004	7.99	7.99	7.92	7.94
3136	NYSE	PCF	Tue, Nov 2, 2004	7.94	7.99	7.84	7.99
3135	NYSE	PCF	Mon, Nov 1, 2004	7.91	7.94	7.88	7.90
3134	NYSE	PCF	Fri, Oct 29, 2004	7.86	7.89	7.79	7.87
3133	NYSE	PCF	Thu, Oct 28, 2004	7.83	7.85	7.78	7.84
3132	NYSE	PCF	Wed, Oct 27, 2004	7.82	7.83	7.77	7.77
3131	NYSE	PCF	Tue, Oct 26, 2004	7.82	7.82	7.74	7.75
3130	NYSE	PCF	Mon, Oct 25, 2004	7.82	7.83	7.77	7.78
3129	NYSE	PCF	Fri, Oct 22, 2004	7.76	7.82	7.76	7.82
3128	NYSE	PCF	Thu, Oct 21, 2004	7.83	7.84	7.73	7.78
3127	NYSE	PCF	Wed, Oct 20, 2004	7.81	7.81	7.72	7.75
3126	NYSE	PCF	Tue, Oct 19, 2004	7.88	7.88	7.78	7.80
3125	NYSE	PCF	Mon, Oct 18, 2004	7.89	7.91	7.79	7.82
3124	NYSE	PCF	Fri, Oct 15, 2004	7.89	7.89	7.78	7.88
3123	NYSE	PCF	Thu, Oct 14, 2004	7.93	7.94	7.77	7.86
3122	NYSE	PCF	Wed, Oct 13, 2004	7.86	7.92	7.86	7.90
3121	NYSE	PCF	Tue, Oct 12, 2004	7.91	7.92	7.82	7.83
3120	NYSE	PCF	Mon, Oct 11, 2004	7.89	7.91	7.82	7.86
3119	NYSE	PCF	Fri, Oct 8, 2004	7.87	7.92	7.81	7.83
3118	NYSE	PCF	Thu, Oct 7, 2004	7.88	7.88	7.84	7.86
3117	NYSE	PCF	Wed, Oct 6, 2004	7.82	7.87	7.82	7.87
3116	NYSE	PCF	Tue, Oct 5, 2004	7.89	7.90	7.84	7.84
3115	NYSE	PCF	Mon, Oct 4, 2004	7.84	7.90	7.82	7.90
3114	NYSE	PCF	Fri, Oct 1, 2004	7.80	7.84	7.75	7.81
3113	NYSE	PCF	Thu, Sep 30, 2004	7.78	7.84	7.75	7.76
3112	NYSE	PCF	Wed, Sep 29, 2004	7.85	7.91	7.85	7.85
3111	NYSE	PCF	Tue, Sep 28, 2004	7.88	7.92	7.82	7.88
3110	NYSE	PCF	Mon, Sep 27, 2004	7.84	7.95	7.77	7.82
3109	NYSE	PCF	Fri, Sep 24, 2004	7.78	7.84	7.76	7.84
3108	NYSE	PCF	Thu, Sep 23, 2004	7.84	7.84	7.78	7.83
3107	NYSE	PCF	Wed, Sep 22, 2004	7.70	7.88	7.70	7.84
3106	NYSE	PCF	Tue, Sep 21, 2004	7.88	7.90	7.80	7.80
3105	NYSE	PCF	Mon, Sep 20, 2004	7.86	7.90	7.86	7.90
3104	NYSE	PCF	Fri, Sep 17, 2004	7.87	7.94	7.85	7.94
3103	NYSE	PCF	Thu, Sep 16, 2004	7.85	7.89	7.81	7.82
3102	NYSE	PCF	Wed, Sep 15, 2004	7.84	7.85	7.79	7.85
3101	NYSE	PCF	Tue, Sep 14, 2004	7.81	7.89	7.76	7.85
3100	NYSE	PCF	Mon, Sep 13, 2004	7.84	7.89	7.76	7.76
3099	NYSE	PCF	Fri, Sep 10, 2004	7.82	7.83	7.78	7.81
3098	NYSE	PCF	Thu, Sep 9, 2004	7.80	7.81	7.75	7.79
3097	NYSE	PCF	Wed, Sep 8, 2004	7.77	7.81	7.77	7.79
3096	NYSE	PCF	Tue, Sep 7, 2004	7.80	7.80	7.74	7.76
3095	NYSE	PCF	Fri, Sep 3, 2004	7.78	7.82	7.77	7.79
3094	NYSE	PCF	Thu, Sep 2, 2004	7.74	7.78	7.71	7.73
3093	NYSE	PCF	Wed, Sep 1, 2004	7.68	7.75	7.65	7.70
3092	NYSE	PCF	Tue, Aug 31, 2004	7.69	7.70	7.62	7.62
3091	NYSE	PCF	Mon, Aug 30, 2004	7.67	7.70	7.62	7.68
3090	NYSE	PCF	Fri, Aug 27, 2004	7.66	7.67	7.60	7.67
3089	NYSE	PCF	Thu, Aug 26, 2004	7.56	7.68	7.56	7.65
3088	NYSE	PCF	Wed, Aug 25, 2004	7.64	7.64	7.57	7.57
3087	NYSE	PCF	Tue, Aug 24, 2004	7.50	7.64	7.50	7.64
3086	NYSE	PCF	Mon, Aug 23, 2004	7.58	7.63	7.51	7.61
3085	NYSE	PCF	Fri, Aug 20, 2004	7.57	7.57	7.55	7.56
3084	NYSE	PCF	Thu, Aug 19, 2004	7.56	7.62	7.50	7.55
3083	NYSE	PCF	Wed, Aug 18, 2004	7.59	7.61	7.50	7.58
3082	NYSE	PCF	Tue, Aug 17, 2004	7.51	7.58	7.51	7.58
3081	NYSE	PCF	Mon, Aug 16, 2004	7.48	7.53	7.48	7.52
3080	NYSE	PCF	Fri, Aug 13, 2004	7.42	7.52	7.42	7.52
3079	NYSE	PCF	Thu, Aug 12, 2004	7.41	7.41	7.41	7.41
3078	NYSE	PCF	Wed, Aug 11, 2004	7.42	7.47	7.40	7.41
3077	NYSE	PCF	Tue, Aug 10, 2004	7.54	7.57	7.46	7.47
3076	NYSE	PCF	Mon, Aug 9, 2004	7.52	7.56	7.51	7.51
3075	NYSE	PCF	Fri, Aug 6, 2004	7.54	7.64	7.52	7.60
3074	NYSE	PCF	Thu, Aug 5, 2004	7.56	7.56	7.51	7.54
3073	NYSE	PCF	Wed, Aug 4, 2004	7.57	7.58	7.47	7.55
3072	NYSE	PCF	Tue, Aug 3, 2004	7.51	7.59	7.47	7.56
3071	NYSE	PCF	Mon, Aug 2, 2004	7.36	7.48	7.34	7.42
3070	NYSE	PCF	Fri, Jul 30, 2004	7.34	7.39	7.33	7.39
3069	NYSE	PCF	Thu, Jul 29, 2004	7.25	7.32	7.23	7.30
3068	NYSE	PCF	Wed, Jul 28, 2004	7.27	7.33	7.24	7.29
3067	NYSE	PCF	Tue, Jul 27, 2004	7.43	7.43	7.20	7.27
3066	NYSE	PCF	Mon, Jul 26, 2004	7.40	7.41	7.32	7.38
3065	NYSE	PCF	Fri, Jul 23, 2004	7.40	7.43	7.36	7.40
3064	NYSE	PCF	Thu, Jul 22, 2004	7.46	7.48	7.45	7.47
3063	NYSE	PCF	Wed, Jul 21, 2004	7.51	7.51	7.38	7.40
3062	NYSE	PCF	Tue, Jul 20, 2004	7.58	7.58	7.50	7.52
3061	NYSE	PCF	Mon, Jul 19, 2004	7.55	7.58	7.52	7.56
3060	NYSE	PCF	Fri, Jul 16, 2004	7.60	7.60	7.46	7.52
3059	NYSE	PCF	Thu, Jul 15, 2004	7.60	7.62	7.56	7.57
3058	NYSE	PCF	Wed, Jul 14, 2004	7.62	7.62	7.52	7.55
3057	NYSE	PCF	Tue, Jul 13, 2004	7.57	7.62	7.50	7.61
3056	NYSE	PCF	Mon, Jul 12, 2004	7.58	7.63	7.50	7.57
3055	NYSE	PCF	Fri, Jul 9, 2004	7.52	7.56	7.50	7.54
3054	NYSE	PCF	Thu, Jul 8, 2004	7.48	7.52	7.46	7.50
3053	NYSE	PCF	Wed, Jul 7, 2004	7.37	7.48	7.37	7.44
3052	NYSE	PCF	Tue, Jul 6, 2004	7.37	7.37	7.28	7.34
3051	NYSE	PCF	Fri, Jul 2, 2004	7.25	7.31	7.23	7.31
3050	NYSE	PCF	Thu, Jul 1, 2004	7.21	7.27	7.17	7.24
3049	NYSE	PCF	Wed, Jun 30, 2004	7.20	7.23	7.18	7.23
3048	NYSE	PCF	Tue, Jun 29, 2004	7.22	7.23	7.17	7.17
3047	NYSE	PCF	Mon, Jun 28, 2004	7.25	7.28	7.18	7.19
3046	NYSE	PCF	Fri, Jun 25, 2004	7.21	7.26	7.17	7.17
3045	NYSE	PCF	Thu, Jun 24, 2004	7.15	7.19	7.15	7.18
3044	NYSE	PCF	Wed, Jun 23, 2004	7.16	7.25	7.12	7.17
3043	NYSE	PCF	Tue, Jun 22, 2004	7.26	7.26	7.16	7.16
3042	NYSE	PCF	Mon, Jun 21, 2004	7.33	7.33	7.18	7.22
3041	NYSE	PCF	Fri, Jun 18, 2004	7.30	7.30	7.18	7.25
3040	NYSE	PCF	Thu, Jun 17, 2004	7.30	7.30	7.17	7.22
3039	NYSE	PCF	Wed, Jun 16, 2004	7.24	7.29	7.21	7.23
3038	NYSE	PCF	Tue, Jun 15, 2004	7.21	7.35	7.17	7.17
3037	NYSE	PCF	Mon, Jun 14, 2004	7.42	7.42	7.21	7.21
3036	NYSE	PCF	Thu, Jun 10, 2004	7.42	7.44	7.31	7.37
3035	NYSE	PCF	Wed, Jun 9, 2004	7.38	7.48	7.37	7.37
3034	NYSE	PCF	Tue, Jun 8, 2004	7.42	7.47	7.36	7.42
3033	NYSE	PCF	Mon, Jun 7, 2004	7.48	7.53	7.47	7.52
3032	NYSE	PCF	Fri, Jun 4, 2004	7.42	7.44	7.31	7.44
3031	NYSE	PCF	Thu, Jun 3, 2004	7.39	7.40	7.30	7.35
3030	NYSE	PCF	Wed, Jun 2, 2004	7.34	7.39	7.27	7.39
3029	NYSE	PCF	Tue, Jun 1, 2004	7.35	7.35	7.30	7.30
3028	NYSE	PCF	Fri, May 28, 2004	7.35	7.35	7.23	7.33
3027	NYSE	PCF	Thu, May 27, 2004	7.22	7.31	7.22	7.31
3026	NYSE	PCF	Wed, May 26, 2004	7.22	7.29	7.22	7.28
3025	NYSE	PCF	Tue, May 25, 2004	7.13	7.18	7.13	7.14
3024	NYSE	PCF	Mon, May 24, 2004	7.20	7.20	7.13	7.20
3023	NYSE	PCF	Fri, May 21, 2004	7.20	7.21	7.15	7.20
3022	NYSE	PCF	Thu, May 20, 2004	7.19	7.22	7.08	7.12
3021	NYSE	PCF	Wed, May 19, 2004	7.20	7.20	7.15	7.15
3020	NYSE	PCF	Tue, May 18, 2004	7.14	7.24	7.13	7.13
3019	NYSE	PCF	Mon, May 17, 2004	7.13	7.15	7.09	7.14
3018	NYSE	PCF	Fri, May 14, 2004	7.04	7.09	7.04	7.08
3017	NYSE	PCF	Thu, May 13, 2004	7.05	7.12	7.02	7.03
3016	NYSE	PCF	Wed, May 12, 2004	6.97	7.13	6.97	7.06
3015	NYSE	PCF	Tue, May 11, 2004	6.86	7.10	6.86	7.02
3014	NYSE	PCF	Mon, May 10, 2004	7.12	7.18	6.82	6.95
3013	NYSE	PCF	Fri, May 7, 2004	7.32	7.32	7.00	7.02
3012	NYSE	PCF	Thu, May 6, 2004	7.39	7.42	7.31	7.31
3011	NYSE	PCF	Wed, May 5, 2004	7.52	7.52	7.38	7.38
3010	NYSE	PCF	Tue, May 4, 2004	7.52	7.52	7.35	7.42
3009	NYSE	PCF	Mon, May 3, 2004	7.57	7.58	7.38	7.38
3008	NYSE	PCF	Fri, Apr 30, 2004	7.43	7.49	7.36	7.49
3007	NYSE	PCF	Thu, Apr 29, 2004	7.41	7.44	7.36	7.36
3006	NYSE	PCF	Wed, Apr 28, 2004	7.50	7.50	7.41	7.41
3005	NYSE	PCF	Tue, Apr 27, 2004	7.52	7.52	7.41	7.46
3004	NYSE	PCF	Mon, Apr 26, 2004	7.36	7.47	7.32	7.46
3003	NYSE	PCF	Fri, Apr 23, 2004	7.45	7.68	7.36	7.36
3002	NYSE	PCF	Thu, Apr 22, 2004	7.51	7.54	7.42	7.45
3001	NYSE	PCF	Wed, Apr 21, 2004	7.56	7.69	7.51	7.51
3000	NYSE	PCF	Tue, Apr 20, 2004	7.51	7.62	7.51	7.55
2999	NYSE	PCF	Mon, Apr 19, 2004	7.54	7.67	7.54	7.57
2998	NYSE	PCF	Fri, Apr 16, 2004	7.56	7.70	7.56	7.64
2997	NYSE	PCF	Thu, Apr 15, 2004	7.54	7.65	7.54	7.56
2996	NYSE	PCF	Wed, Apr 14, 2004	7.65	7.67	7.52	7.53
2995	NYSE	PCF	Tue, Apr 13, 2004	7.76	7.79	7.65	7.65
2994	NYSE	PCF	Mon, Apr 12, 2004	7.84	7.89	7.76	7.76
2993	NYSE	PCF	Thu, Apr 8, 2004	7.85	7.97	7.84	7.84
2992	NYSE	PCF	Wed, Apr 7, 2004	7.94	8.04	7.82	7.84
2991	NYSE	PCF	Tue, Apr 6, 2004	8.00	8.02	7.84	7.86
2990	NYSE	PCF	Mon, Apr 5, 2004	7.95	7.98	7.90	7.90
2989	NYSE	PCF	Fri, Apr 2, 2004	8.02	8.03	7.92	7.95
2988	NYSE	PCF	Thu, Apr 1, 2004	7.94	7.97	7.88	7.95
2987	NYSE	PCF	Wed, Mar 31, 2004	7.91	7.93	7.86	7.89
2986	NYSE	PCF	Tue, Mar 30, 2004	7.87	7.89	7.81	7.89
2985	NYSE	PCF	Mon, Mar 29, 2004	7.81	7.86	7.77	7.82
2984	NYSE	PCF	Fri, Mar 26, 2004	7.86	7.86	7.76	7.77
2983	NYSE	PCF	Thu, Mar 25, 2004	7.90	7.90	7.78	7.78
2982	NYSE	PCF	Wed, Mar 24, 2004	7.86	7.87	7.81	7.81
2981	NYSE	PCF	Tue, Mar 23, 2004	7.89	7.90	7.76	7.76
2980	NYSE	PCF	Mon, Mar 22, 2004	7.79	7.88	7.79	7.84
2979	NYSE	PCF	Fri, Mar 19, 2004	7.95	7.95	7.88	7.88
2978	NYSE	PCF	Thu, Mar 18, 2004	7.98	7.98	7.89	7.89
2977	NYSE	PCF	Wed, Mar 17, 2004	7.96	8.02	7.91	7.91
2976	NYSE	PCF	Tue, Mar 16, 2004	7.89	7.97	7.87	7.97
2975	NYSE	PCF	Mon, Mar 15, 2004	7.98	7.98	7.85	7.88
2974	NYSE	PCF	Fri, Mar 12, 2004	7.96	7.96	7.86	7.88
2973	NYSE	PCF	Thu, Mar 11, 2004	8.00	8.01	7.86	7.86
2972	NYSE	PCF	Wed, Mar 10, 2004	8.00	8.03	7.95	7.95
2971	NYSE	PCF	Tue, Mar 9, 2004	7.97	8.00	7.95	7.99
2970	NYSE	PCF	Mon, Mar 8, 2004	8.00	8.00	7.97	7.97
2969	NYSE	PCF	Fri, Mar 5, 2004	8.02	8.05	8.00	8.01
2968	NYSE	PCF	Thu, Mar 4, 2004	7.98	8.05	7.93	8.02
2967	NYSE	PCF	Wed, Mar 3, 2004	7.99	8.00	7.95	7.99
2966	NYSE	PCF	Tue, Mar 2, 2004	7.96	7.96	7.92	7.95
2965	NYSE	PCF	Mon, Mar 1, 2004	7.99	7.99	7.92	7.92
2964	NYSE	PCF	Fri, Feb 27, 2004	8.05	8.08	7.92	7.92
2963	NYSE	PCF	Thu, Feb 26, 2004	8.04	8.05	7.98	8.04
2962	NYSE	PCF	Wed, Feb 25, 2004	8.00	8.04	7.89	8.03
2961	NYSE	PCF	Tue, Feb 24, 2004	7.86	7.99	7.82	7.99
2960	NYSE	PCF	Mon, Feb 23, 2004	8.03	8.03	7.77	7.79
2959	NYSE	PCF	Fri, Feb 20, 2004	8.14	8.14	7.93	7.94
2958	NYSE	PCF	Thu, Feb 19, 2004	8.17	8.17	8.10	8.16
2957	NYSE	PCF	Wed, Feb 18, 2004	8.18	8.18	8.06	8.10
2956	NYSE	PCF	Tue, Feb 17, 2004	8.10	8.17	8.10	8.14
2955	NYSE	PCF	Fri, Feb 13, 2004	8.15	8.15	8.02	8.05
2954	NYSE	PCF	Thu, Feb 12, 2004	8.18	8.18	8.10	8.10
2953	NYSE	PCF	Wed, Feb 11, 2004	8.09	8.15	8.08	8.15
2952	NYSE	PCF	Tue, Feb 10, 2004	8.08	8.14	8.08	8.11
2951	NYSE	PCF	Mon, Feb 9, 2004	8.07	8.10	8.00	8.10
2950	NYSE	PCF	Fri, Feb 6, 2004	8.01	8.06	7.96	8.06
2949	NYSE	PCF	Thu, Feb 5, 2004	8.00	8.06	7.96	7.96
2948	NYSE	PCF	Wed, Feb 4, 2004	7.95	8.01	7.95	7.95
2947	NYSE	PCF	Tue, Feb 3, 2004	8.01	8.02	7.92	7.93
2946	NYSE	PCF	Mon, Feb 2, 2004	7.99	8.00	7.94	7.94
2945	NYSE	PCF	Fri, Jan 30, 2004	7.96	7.98	7.90	7.92
2944	NYSE	PCF	Thu, Jan 29, 2004	8.01	8.04	7.88	7.92
2943	NYSE	PCF	Wed, Jan 28, 2004	8.08	8.08	7.96	7.99
2942	NYSE	PCF	Tue, Jan 27, 2004	8.16	8.16	7.98	7.98
2941	NYSE	PCF	Mon, Jan 26, 2004	8.16	8.17	8.08	8.12
2940	NYSE	PCF	Fri, Jan 23, 2004	8.12	8.17	8.07	8.10
2939	NYSE	PCF	Thu, Jan 22, 2004	8.12	8.13	8.04	8.07
2938	NYSE	PCF	Wed, Jan 21, 2004	8.13	8.13	8.00	8.05
2937	NYSE	PCF	Tue, Jan 20, 2004	8.14	8.19	8.05	8.08
2936	NYSE	PCF	Fri, Jan 16, 2004	8.13	8.13	8.00	8.12
2935	NYSE	PCF	Thu, Jan 15, 2004	8.04	8.13	8.01	8.03
2934	NYSE	PCF	Wed, Jan 14, 2004	7.99	8.03	7.92	8.02
2933	NYSE	PCF	Tue, Jan 13, 2004	7.94	7.95	7.91	7.91
2932	NYSE	PCF	Mon, Jan 12, 2004	7.97	7.97	7.90	7.91
2931	NYSE	PCF	Fri, Jan 9, 2004	7.96	7.96	7.89	7.89
2930	NYSE	PCF	Thu, Jan 8, 2004	7.93	7.95	7.90	7.95
2929	NYSE	PCF	Wed, Jan 7, 2004	7.95	7.97	7.85	7.93
2928	NYSE	PCF	Tue, Jan 6, 2004	7.89	7.92	7.83	7.86
2927	NYSE	PCF	Mon, Jan 5, 2004	7.91	7.92	7.83	7.85
2926	NYSE	PCF	Fri, Jan 2, 2004	7.95	7.95	7.83	7.87
2925	NYSE	PCF	Wed, Dec 31, 2003	7.93	7.93	7.85	7.90
2924	NYSE	PCF	Tue, Dec 30, 2003	7.92	7.92	7.85	7.85
2923	NYSE	PCF	Mon, Dec 29, 2003	7.95	7.95	7.82	7.84
2922	NYSE	PCF	Fri, Dec 26, 2003	7.94	7.94	7.87	7.88
2921	NYSE	PCF	Wed, Dec 24, 2003	7.90	7.90	7.84	7.88
2920	NYSE	PCF	Tue, Dec 23, 2003	7.95	7.95	7.79	7.81
2919	NYSE	PCF	Mon, Dec 22, 2003	7.95	7.95	7.77	7.79
2918	NYSE	PCF	Fri, Dec 19, 2003	7.87	7.87	7.78	7.78
2917	NYSE	PCF	Thu, Dec 18, 2003	7.79	7.84	7.73	7.77
2916	NYSE	PCF	Wed, Dec 17, 2003	7.70	7.75	7.70	7.74
2915	NYSE	PCF	Tue, Dec 16, 2003	7.70	7.71	7.66	7.70
2914	NYSE	PCF	Mon, Dec 15, 2003	7.67	7.72	7.58	7.65
2913	NYSE	PCF	Fri, Dec 12, 2003	7.61	7.64	7.56	7.62
2912	NYSE	PCF	Thu, Dec 11, 2003	7.55	7.58	7.51	7.54
2911	NYSE	PCF	Wed, Dec 10, 2003	7.58	7.65	7.57	7.58
2910	NYSE	PCF	Tue, Dec 9, 2003	7.49	7.60	7.44	7.53
2909	NYSE	PCF	Mon, Dec 8, 2003	7.46	7.49	7.43	7.49
2908	NYSE	PCF	Fri, Dec 5, 2003	7.46	7.48	7.40	7.40
2907	NYSE	PCF	Thu, Dec 4, 2003	7.47	7.47	7.41	7.45
2906	NYSE	PCF	Wed, Dec 3, 2003	7.45	7.45	7.39	7.41
2905	NYSE	PCF	Tue, Dec 2, 2003	7.44	7.45	7.39	7.39
2904	NYSE	PCF	Mon, Dec 1, 2003	7.43	7.47	7.36	7.36
2903	NYSE	PCF	Fri, Nov 28, 2003	7.39	7.41	7.35	7.38
2902	NYSE	PCF	Wed, Nov 26, 2003	7.34	7.41	7.33	7.34
2901	NYSE	PCF	Tue, Nov 25, 2003	7.34	7.42	7.32	7.35
2900	NYSE	PCF	Mon, Nov 24, 2003	7.45	7.45	7.34	7.39
2899	NYSE	PCF	Fri, Nov 21, 2003	7.39	7.39	7.35	7.35
2898	NYSE	PCF	Thu, Nov 20, 2003	7.40	7.40	7.34	7.35
2897	NYSE	PCF	Wed, Nov 19, 2003	7.36	7.42	7.36	7.42
2896	NYSE	PCF	Tue, Nov 18, 2003	7.36	7.42	7.35	7.37
2895	NYSE	PCF	Mon, Nov 17, 2003	7.40	7.40	7.35	7.35
2894	NYSE	PCF	Fri, Nov 14, 2003	7.47	7.47	7.37	7.40
2893	NYSE	PCF	Thu, Nov 13, 2003	7.37	7.48	7.37	7.44
2892	NYSE	PCF	Wed, Nov 12, 2003	7.39	7.42	7.36	7.39
2891	NYSE	PCF	Tue, Nov 11, 2003	7.39	7.41	7.36	7.39
2890	NYSE	PCF	Mon, Nov 10, 2003	7.37	7.44	7.37	7.39
2889	NYSE	PCF	Fri, Nov 7, 2003	7.53	7.53	7.38	7.40
2888	NYSE	PCF	Thu, Nov 6, 2003	7.42	7.49	7.37	7.47
2887	NYSE	PCF	Wed, Nov 5, 2003	7.37	7.46	7.36	7.39
2886	NYSE	PCF	Tue, Nov 4, 2003	7.43	7.45	7.36	7.37
2885	NYSE	PCF	Mon, Nov 3, 2003	7.35	7.43	7.35	7.38
2884	NYSE	PCF	Fri, Oct 31, 2003	7.46	7.58	7.38	7.38
2883	NYSE	PCF	Thu, Oct 30, 2003	7.55	7.55	7.46	7.46
2882	NYSE	PCF	Wed, Oct 29, 2003	7.57	7.58	7.48	7.48
2881	NYSE	PCF	Tue, Oct 28, 2003	7.54	7.55	7.47	7.48
2880	NYSE	PCF	Mon, Oct 27, 2003	7.53	7.60	7.52	7.53
2879	NYSE	PCF	Fri, Oct 24, 2003	7.62	7.62	7.52	7.52
2878	NYSE	PCF	Thu, Oct 23, 2003	7.58	7.58	7.46	7.52
2877	NYSE	PCF	Wed, Oct 22, 2003	7.57	7.58	7.54	7.57
2876	NYSE	PCF	Tue, Oct 21, 2003	7.58	7.59	7.53	7.58
2875	NYSE	PCF	Mon, Oct 20, 2003	7.59	7.59	7.50	7.58
2874	NYSE	PCF	Fri, Oct 17, 2003	7.69	7.69	7.52	7.54
2873	NYSE	PCF	Thu, Oct 16, 2003	7.70	7.70	7.60	7.65
2872	NYSE	PCF	Wed, Oct 15, 2003	7.72	7.72	7.57	7.60
2871	NYSE	PCF	Tue, Oct 14, 2003	7.72	7.72	7.61	7.66
2870	NYSE	PCF	Mon, Oct 13, 2003	7.73	7.73	7.61	7.63
2869	NYSE	PCF	Fri, Oct 10, 2003	7.65	7.68	7.61	7.67
2868	NYSE	PCF	Thu, Oct 9, 2003	7.65	7.71	7.60	7.61
2867	NYSE	PCF	Wed, Oct 8, 2003	7.71	7.71	7.65	7.65
2866	NYSE	PCF	Tue, Oct 7, 2003	7.71	7.71	7.66	7.70
2865	NYSE	PCF	Mon, Oct 6, 2003	7.74	7.74	7.59	7.70
2864	NYSE	PCF	Fri, Oct 3, 2003	7.63	7.70	7.63	7.69
2863	NYSE	PCF	Thu, Oct 2, 2003	7.57	7.61	7.55	7.61
2862	NYSE	PCF	Wed, Oct 1, 2003	7.49	7.58	7.43	7.56
2861	NYSE	PCF	Tue, Sep 30, 2003	7.40	7.49	7.40	7.49
2860	NYSE	PCF	Mon, Sep 29, 2003	7.48	7.48	7.41	7.42
2859	NYSE	PCF	Fri, Sep 26, 2003	7.48	7.49	7.40	7.48
2858	NYSE	PCF	Thu, Sep 25, 2003	7.41	7.49	7.41	7.46
2857	NYSE	PCF	Wed, Sep 24, 2003	7.48	7.49	7.40	7.46
2856	NYSE	PCF	Tue, Sep 23, 2003	7.47	7.47	7.45	7.46
2855	NYSE	PCF	Mon, Sep 22, 2003	7.50	7.54	7.42	7.47
2854	NYSE	PCF	Fri, Sep 19, 2003	7.50	7.54	7.50	7.53
2853	NYSE	PCF	Thu, Sep 18, 2003	7.53	7.54	7.45	7.54
2852	NYSE	PCF	Wed, Sep 17, 2003	7.50	7.53	7.45	7.52
2851	NYSE	PCF	Tue, Sep 16, 2003	7.32	7.49	7.32	7.49
2850	NYSE	PCF	Mon, Sep 15, 2003	7.41	7.44	7.39	7.39
2849	NYSE	PCF	Fri, Sep 12, 2003	7.42	7.42	7.34	7.39
2848	NYSE	PCF	Thu, Sep 11, 2003	7.39	7.39	7.32	7.32
2847	NYSE	PCF	Wed, Sep 10, 2003	7.43	7.43	7.32	7.40
2846	NYSE	PCF	Tue, Sep 9, 2003	7.32	7.43	7.32	7.36
2845	NYSE	PCF	Mon, Sep 8, 2003	7.34	7.39	7.33	7.38
2844	NYSE	PCF	Fri, Sep 5, 2003	7.33	7.34	7.31	7.34
2843	NYSE	PCF	Thu, Sep 4, 2003	7.33	7.33	7.26	7.27
2842	NYSE	PCF	Wed, Sep 3, 2003	7.30	7.30	7.22	7.28
2841	NYSE	PCF	Tue, Sep 2, 2003	7.34	7.34	7.26	7.30
2840	NYSE	PCF	Fri, Aug 29, 2003	7.27	7.31	7.27	7.31
2839	NYSE	PCF	Thu, Aug 28, 2003	7.22	7.27	7.18	7.27
2838	NYSE	PCF	Wed, Aug 27, 2003	7.17	7.23	7.16	7.16
2837	NYSE	PCF	Tue, Aug 26, 2003	7.22	7.23	7.17	7.20
2836	NYSE	PCF	Mon, Aug 25, 2003	7.22	7.22	7.15	7.17
2835	NYSE	PCF	Fri, Aug 22, 2003	7.11	7.19	7.11	7.19
2834	NYSE	PCF	Thu, Aug 21, 2003	7.21	7.21	7.13	7.14
2833	NYSE	PCF	Wed, Aug 20, 2003	7.17	7.20	7.14	7.16
2832	NYSE	PCF	Tue, Aug 19, 2003	7.21	7.21	7.11	7.12
2831	NYSE	PCF	Mon, Aug 18, 2003	7.12	7.20	7.12	7.13
2830	NYSE	PCF	Fri, Aug 15, 2003	7.13	7.16	7.11	7.13
2829	NYSE	PCF	Thu, Aug 14, 2003	7.18	7.21	7.13	7.13
2828	NYSE	PCF	Wed, Aug 13, 2003	7.16	7.16	7.12	7.12
2827	NYSE	PCF	Tue, Aug 12, 2003	7.18	7.18	7.09	7.12
2826	NYSE	PCF	Mon, Aug 11, 2003	7.17	7.17	7.08	7.14
2825	NYSE	PCF	Fri, Aug 8, 2003	7.10	7.22	7.09	7.11
2824	NYSE	PCF	Thu, Aug 7, 2003	7.22	7.22	7.06	7.22
2823	NYSE	PCF	Wed, Aug 6, 2003	7.17	7.20	7.11	7.20
2822	NYSE	PCF	Tue, Aug 5, 2003	7.08	7.15	7.08	7.10
2821	NYSE	PCF	Mon, Aug 4, 2003	7.20	7.21	7.10	7.11
2820	NYSE	PCF	Fri, Aug 1, 2003	7.22	7.22	7.14	7.20
2819	NYSE	PCF	Thu, Jul 31, 2003	7.23	7.24	7.18	7.18
2818	NYSE	PCF	Wed, Jul 30, 2003	7.23	7.23	7.15	7.19
2817	NYSE	PCF	Tue, Jul 29, 2003	7.32	7.32	7.10	7.23
2816	NYSE	PCF	Mon, Jul 28, 2003	7.26	7.33	7.22	7.27
2815	NYSE	PCF	Fri, Jul 25, 2003	7.33	7.33	7.26	7.26
2814	NYSE	PCF	Thu, Jul 24, 2003	7.38	7.38	7.30	7.36
2813	NYSE	PCF	Wed, Jul 23, 2003	7.25	7.32	7.21	7.32
2812	NYSE	PCF	Tue, Jul 22, 2003	7.21	7.30	7.17	7.26
2811	NYSE	PCF	Mon, Jul 21, 2003	7.50	7.56	7.32	7.33
2810	NYSE	PCF	Fri, Jul 18, 2003	7.59	7.59	7.51	7.51
2809	NYSE	PCF	Thu, Jul 17, 2003	7.67	7.67	7.44	7.60
2808	NYSE	PCF	Wed, Jul 16, 2003	7.40	7.57	7.40	7.57
2807	NYSE	PCF	Tue, Jul 15, 2003	7.80	7.86	7.37	7.41
2806	NYSE	PCF	Mon, Jul 14, 2003	7.85	7.85	7.77	7.78
2805	NYSE	PCF	Fri, Jul 11, 2003	7.94	7.97	7.86	7.90
2804	NYSE	PCF	Thu, Jul 10, 2003	7.70	7.89	7.70	7.89
2803	NYSE	PCF	Wed, Jul 9, 2003	7.70	7.79	7.67	7.68
2802	NYSE	PCF	Tue, Jul 8, 2003	7.62	7.70	7.62	7.70
2801	NYSE	PCF	Mon, Jul 7, 2003	7.58	7.69	7.58	7.61
2800	NYSE	PCF	Thu, Jul 3, 2003	7.58	7.64	7.57	7.58
2799	NYSE	PCF	Wed, Jul 2, 2003	7.62	7.69	7.55	7.68
2798	NYSE	PCF	Tue, Jul 1, 2003	7.62	7.62	7.42	7.61
2797	NYSE	PCF	Mon, Jun 30, 2003	7.63	7.63	7.52	7.52
2796	NYSE	PCF	Fri, Jun 27, 2003	7.68	7.78	7.63	7.63
2795	NYSE	PCF	Thu, Jun 26, 2003	7.71	7.79	7.65	7.78
2794	NYSE	PCF	Wed, Jun 25, 2003	7.72	7.84	7.61	7.64
2793	NYSE	PCF	Tue, Jun 24, 2003	7.90	7.90	7.75	7.85
2792	NYSE	PCF	Mon, Jun 23, 2003	7.56	7.83	7.56	7.74
2791	NYSE	PCF	Fri, Jun 20, 2003	7.80	7.80	7.65	7.66
2790	NYSE	PCF	Thu, Jun 19, 2003	7.58	7.76	7.57	7.75
2789	NYSE	PCF	Wed, Jun 18, 2003	7.67	7.70	7.57	7.66
2788	NYSE	PCF	Tue, Jun 17, 2003	7.57	7.69	7.57	7.66
2787	NYSE	PCF	Mon, Jun 16, 2003	7.68	7.69	7.56	7.65
2786	NYSE	PCF	Fri, Jun 13, 2003	7.62	7.70	7.61	7.63
2785	NYSE	PCF	Thu, Jun 12, 2003	7.77	7.77	7.62	7.64
2784	NYSE	PCF	Wed, Jun 11, 2003	7.52	7.79	7.52	7.79
2783	NYSE	PCF	Tue, Jun 10, 2003	7.49	7.60	7.49	7.60
2782	NYSE	PCF	Mon, Jun 9, 2003	7.58	7.58	7.39	7.42
2781	NYSE	PCF	Fri, Jun 6, 2003	7.63	7.73	7.63	7.68
2780	NYSE	PCF	Thu, Jun 5, 2003	7.65	7.65	7.52	7.65
2779	NYSE	PCF	Wed, Jun 4, 2003	7.64	7.64	7.51	7.60
2778	NYSE	PCF	Tue, Jun 3, 2003	7.43	7.62	7.43	7.62
2777	NYSE	PCF	Mon, Jun 2, 2003	7.42	7.54	7.36	7.53
2776	NYSE	PCF	Fri, May 30, 2003	7.43	7.43	7.36	7.39
2775	NYSE	PCF	Thu, May 29, 2003	7.36	7.43	7.33	7.40
2774	NYSE	PCF	Wed, May 28, 2003	7.35	7.50	7.28	7.43
2773	NYSE	PCF	Tue, May 27, 2003	7.31	7.35	7.26	7.33
2772	NYSE	PCF	Fri, May 23, 2003	7.28	7.32	7.27	7.32
2771	NYSE	PCF	Thu, May 22, 2003	7.30	7.38	7.27	7.30
2770	NYSE	PCF	Wed, May 21, 2003	7.34	7.38	7.30	7.38
2769	NYSE	PCF	Tue, May 20, 2003	7.28	7.37	7.28	7.36
2768	NYSE	PCF	Mon, May 19, 2003	7.30	7.37	7.27	7.35
2767	NYSE	PCF	Fri, May 16, 2003	7.36	7.37	7.27	7.36
2766	NYSE	PCF	Thu, May 15, 2003	7.34	7.37	7.30	7.35
2765	NYSE	PCF	Wed, May 14, 2003	7.30	7.32	7.30	7.32
2764	NYSE	PCF	Tue, May 13, 2003	7.28	7.31	7.26	7.26
2763	NYSE	PCF	Mon, May 12, 2003	7.35	7.35	7.29	7.30
2762	NYSE	PCF	Fri, May 9, 2003	7.33	7.33	7.27	7.27
2761	NYSE	PCF	Thu, May 8, 2003	7.35	7.35	7.27	7.30
2760	NYSE	PCF	Wed, May 7, 2003	7.38	7.38	7.27	7.30
2759	NYSE	PCF	Tue, May 6, 2003	7.39	7.39	7.27	7.39
2758	NYSE	PCF	Mon, May 5, 2003	7.32	7.39	7.30	7.32
2757	NYSE	PCF	Fri, May 2, 2003	7.29	7.39	7.27	7.38
2756	NYSE	PCF	Thu, May 1, 2003	7.28	7.28	7.25	7.27
2755	NYSE	PCF	Wed, Apr 30, 2003	7.23	7.27	7.14	7.20
2754	NYSE	PCF	Tue, Apr 29, 2003	7.20	7.22	7.12	7.15
2753	NYSE	PCF	Mon, Apr 28, 2003	7.14	7.23	7.11	7.23
2752	NYSE	PCF	Fri, Apr 25, 2003	7.04	7.15	7.04	7.15
2751	NYSE	PCF	Thu, Apr 24, 2003	7.09	7.12	7.05	7.11
2750	NYSE	PCF	Wed, Apr 23, 2003	6.96	7.10	6.96	7.07
2749	NYSE	PCF	Tue, Apr 22, 2003	6.98	7.09	6.96	7.09
2748	NYSE	PCF	Mon, Apr 21, 2003	7.07	7.10	7.04	7.08
2747	NYSE	PCF	Thu, Apr 17, 2003	7.06	7.07	7.03	7.03
2746	NYSE	PCF	Wed, Apr 16, 2003	7.07	7.07	6.97	7.06
2745	NYSE	PCF	Tue, Apr 15, 2003	7.08	7.09	7.00	7.05
2744	NYSE	PCF	Mon, Apr 14, 2003	7.02	7.08	6.98	7.07
2743	NYSE	PCF	Fri, Apr 11, 2003	7.01	7.02	6.97	7.02
2742	NYSE	PCF	Thu, Apr 10, 2003	6.95	7.04	6.89	7.00
2741	NYSE	PCF	Wed, Apr 9, 2003	6.95	6.95	6.90	6.95
2740	NYSE	PCF	Tue, Apr 8, 2003	6.96	6.96	6.91	6.95
2739	NYSE	PCF	Mon, Apr 7, 2003	6.98	6.98	6.96	6.97
2738	NYSE	PCF	Fri, Apr 4, 2003	6.98	6.99	6.96	6.97
2737	NYSE	PCF	Thu, Apr 3, 2003	6.97	6.98	6.93	6.97
2736	NYSE	PCF	Wed, Apr 2, 2003	6.93	6.98	6.87	6.98
2735	NYSE	PCF	Tue, Apr 1, 2003	6.93	6.94	6.91	6.93
2734	NYSE	PCF	Mon, Mar 31, 2003	6.94	6.94	6.87	6.90
2733	NYSE	PCF	Fri, Mar 28, 2003	6.87	6.94	6.87	6.94
2732	NYSE	PCF	Thu, Mar 27, 2003	6.80	6.90	6.78	6.90
2731	NYSE	PCF	Wed, Mar 26, 2003	6.81	6.88	6.80	6.80
2730	NYSE	PCF	Tue, Mar 25, 2003	6.89	6.89	6.81	6.88
2729	NYSE	PCF	Mon, Mar 24, 2003	6.91	6.91	6.81	6.90
2728	NYSE	PCF	Fri, Mar 21, 2003	6.90	6.92	6.85	6.88
2727	NYSE	PCF	Thu, Mar 20, 2003	6.90	6.94	6.76	6.89
2726	NYSE	PCF	Wed, Mar 19, 2003	6.87	6.94	6.87	6.90
2725	NYSE	PCF	Tue, Mar 18, 2003	6.90	6.90	6.85	6.90
2724	NYSE	PCF	Mon, Mar 17, 2003	6.81	6.89	6.81	6.85
2723	NYSE	PCF	Fri, Mar 14, 2003	6.81	6.82	6.77	6.82
2722	NYSE	PCF	Thu, Mar 13, 2003	6.84	6.88	6.82	6.85
2721	NYSE	PCF	Wed, Mar 12, 2003	6.93	6.93	6.85	6.86
2720	NYSE	PCF	Tue, Mar 11, 2003	7.00	7.00	6.86	6.88
2719	NYSE	PCF	Mon, Mar 10, 2003	6.98	7.02	6.92	7.01
2718	NYSE	PCF	Fri, Mar 7, 2003	6.98	6.98	6.83	6.92
2717	NYSE	PCF	Thu, Mar 6, 2003	6.92	6.95	6.91	6.91
2716	NYSE	PCF	Wed, Mar 5, 2003	6.85	6.94	6.85	6.92
2715	NYSE	PCF	Tue, Mar 4, 2003	6.85	6.93	6.83	6.85
2714	NYSE	PCF	Mon, Mar 3, 2003	6.88	6.88	6.81	6.85
2713	NYSE	PCF	Fri, Feb 28, 2003	6.79	6.88	6.79	6.87
2712	NYSE	PCF	Thu, Feb 27, 2003	6.78	6.79	6.75	6.79
2711	NYSE	PCF	Wed, Feb 26, 2003	6.78	6.79	6.71	6.77
2710	NYSE	PCF	Tue, Feb 25, 2003	6.78	6.79	6.69	6.78
2709	NYSE	PCF	Mon, Feb 24, 2003	6.72	6.79	6.72	6.73
2708	NYSE	PCF	Fri, Feb 21, 2003	6.70	6.75	6.70	6.71
2707	NYSE	PCF	Thu, Feb 20, 2003	6.66	6.76	6.66	6.73
2706	NYSE	PCF	Wed, Feb 19, 2003	6.79	6.81	6.66	6.66
2705	NYSE	PCF	Tue, Feb 18, 2003	6.74	6.84	6.71	6.80
2704	NYSE	PCF	Fri, Feb 14, 2003	6.77	6.78	6.72	6.76
2703	NYSE	PCF	Thu, Feb 13, 2003	6.90	6.90	6.79	6.85
2702	NYSE	PCF	Wed, Feb 12, 2003	6.90	6.95	6.81	6.95
2701	NYSE	PCF	Tue, Feb 11, 2003	6.82	6.95	6.81	6.88
2700	NYSE	PCF	Mon, Feb 10, 2003	7.03	7.03	6.82	6.82
2699	NYSE	PCF	Fri, Feb 7, 2003	7.00	7.01	6.92	6.94
2698	NYSE	PCF	Thu, Feb 6, 2003	6.99	7.09	6.88	6.88
2697	NYSE	PCF	Wed, Feb 5, 2003	6.90	6.98	6.90	6.97
2696	NYSE	PCF	Tue, Feb 4, 2003	6.83	6.89	6.81	6.89
2695	NYSE	PCF	Mon, Feb 3, 2003	6.83	6.88	6.81	6.88
2694	NYSE	PCF	Fri, Jan 31, 2003	6.78	6.83	6.69	6.81
2693	NYSE	PCF	Thu, Jan 30, 2003	6.70	6.78	6.70	6.77
2692	NYSE	PCF	Wed, Jan 29, 2003	6.67	6.69	6.62	6.65
2691	NYSE	PCF	Tue, Jan 28, 2003	6.61	6.68	6.60	6.67
2690	NYSE	PCF	Mon, Jan 27, 2003	6.68	6.70	6.63	6.64
2689	NYSE	PCF	Fri, Jan 24, 2003	6.70	6.73	6.65	6.66
2688	NYSE	PCF	Thu, Jan 23, 2003	6.66	6.73	6.66	6.66
2687	NYSE	PCF	Wed, Jan 22, 2003	6.75	6.75	6.66	6.70
2686	NYSE	PCF	Tue, Jan 21, 2003	6.64	6.78	6.64	6.66
2685	NYSE	PCF	Fri, Jan 17, 2003	6.73	6.73	6.67	6.73
2684	NYSE	PCF	Thu, Jan 16, 2003	6.65	6.73	6.65	6.73
2683	NYSE	PCF	Wed, Jan 15, 2003	6.75	6.78	6.72	6.73
2682	NYSE	PCF	Tue, Jan 14, 2003	6.73	6.73	6.66	6.72
2681	NYSE	PCF	Mon, Jan 13, 2003	6.62	6.72	6.62	6.72
2680	NYSE	PCF	Fri, Jan 10, 2003	6.62	6.74	6.61	6.68
2679	NYSE	PCF	Thu, Jan 9, 2003	6.62	6.69	6.62	6.65
2678	NYSE	PCF	Wed, Jan 8, 2003	6.78	6.78	6.60	6.65
2677	NYSE	PCF	Tue, Jan 7, 2003	6.61	6.74	6.61	6.74
2676	NYSE	PCF	Mon, Jan 6, 2003	6.60	6.72	6.58	6.70
2675	NYSE	PCF	Fri, Jan 3, 2003	6.53	6.55	6.48	6.55
2674	NYSE	PCF	Thu, Jan 2, 2003	6.49	6.50	6.41	6.46
2673	NYSE	PCF	Tue, Dec 31, 2002	6.45	6.50	6.37	6.45
2672	NYSE	PCF	Mon, Dec 30, 2002	6.38	6.42	6.36	6.36
2671	NYSE	PCF	Fri, Dec 27, 2002	6.44	6.44	6.37	6.39
2670	NYSE	PCF	Thu, Dec 26, 2002	6.35	6.44	6.35	6.37
2669	NYSE	PCF	Tue, Dec 24, 2002	6.32	6.44	6.32	6.42
2668	NYSE	PCF	Mon, Dec 23, 2002	6.31	6.44	6.31	6.40
2667	NYSE	PCF	Fri, Dec 20, 2002	6.31	6.43	6.30	6.31
2666	NYSE	PCF	Thu, Dec 19, 2002	6.31	6.34	6.29	6.30
2665	NYSE	PCF	Wed, Dec 18, 2002	6.30	6.33	6.29	6.33
2664	NYSE	PCF	Tue, Dec 17, 2002	6.38	6.45	6.34	6.35
2663	NYSE	PCF	Mon, Dec 16, 2002	6.37	6.37	6.33	6.34
2662	NYSE	PCF	Fri, Dec 13, 2002	6.49	6.49	6.39	6.39
2661	NYSE	PCF	Thu, Dec 12, 2002	6.48	6.49	6.43	6.43
2660	NYSE	PCF	Wed, Dec 11, 2002	6.48	6.55	6.47	6.48
2659	NYSE	PCF	Tue, Dec 10, 2002	6.51	6.56	6.43	6.43
2658	NYSE	PCF	Mon, Dec 9, 2002	6.59	6.63	6.50	6.58
2657	NYSE	PCF	Fri, Dec 6, 2002	6.50	6.60	6.50	6.59
2656	NYSE	PCF	Thu, Dec 5, 2002	6.50	6.54	6.49	6.49
2655	NYSE	PCF	Wed, Dec 4, 2002	6.50	6.55	6.47	6.50
2654	NYSE	PCF	Tue, Dec 3, 2002	6.58	6.58	6.50	6.50
2653	NYSE	PCF	Mon, Dec 2, 2002	6.51	6.58	6.46	6.51
2652	NYSE	PCF	Fri, Nov 29, 2002	6.46	6.47	6.40	6.47
2651	NYSE	PCF	Wed, Nov 27, 2002	6.34	6.46	6.33	6.44
2650	NYSE	PCF	Tue, Nov 26, 2002	6.25	6.34	6.22	6.30
2649	NYSE	PCF	Mon, Nov 25, 2002	6.25	6.29	6.25	6.26
2648	NYSE	PCF	Fri, Nov 22, 2002	6.26	6.35	6.21	6.32
2647	NYSE	PCF	Thu, Nov 21, 2002	6.16	6.30	6.16	6.30
2646	NYSE	PCF	Wed, Nov 20, 2002	6.08	6.25	6.08	6.21
2645	NYSE	PCF	Tue, Nov 19, 2002	6.13	6.22	6.06	6.06
2644	NYSE	PCF	Mon, Nov 18, 2002	6.21	6.23	6.14	6.22
2643	NYSE	PCF	Fri, Nov 15, 2002	6.12	6.16	6.12	6.16
2642	NYSE	PCF	Thu, Nov 14, 2002	6.14	6.18	6.12	6.18
2641	NYSE	PCF	Wed, Nov 13, 2002	6.12	6.13	6.10	6.13
2640	NYSE	PCF	Tue, Nov 12, 2002	6.15	6.19	6.14	6.14
2639	NYSE	PCF	Mon, Nov 11, 2002	6.23	6.23	6.14	6.15
2638	NYSE	PCF	Fri, Nov 8, 2002	6.20	6.23	6.14	6.17
2637	NYSE	PCF	Thu, Nov 7, 2002	6.15	6.22	6.13	6.14
2636	NYSE	PCF	Wed, Nov 6, 2002	6.10	6.14	6.10	6.14
2635	NYSE	PCF	Tue, Nov 5, 2002	6.13	6.13	6.06	6.10
2634	NYSE	PCF	Mon, Nov 4, 2002	6.00	6.12	5.96	6.12
2633	NYSE	PCF	Fri, Nov 1, 2002	6.02	6.10	6.00	6.07
2632	NYSE	PCF	Thu, Oct 31, 2002	5.87	6.08	5.87	6.07
2631	NYSE	PCF	Wed, Oct 30, 2002	5.87	5.91	5.86	5.89
2630	NYSE	PCF	Tue, Oct 29, 2002	5.93	5.93	5.88	5.90
2629	NYSE	PCF	Mon, Oct 28, 2002	5.87	5.93	5.86	5.91
2628	NYSE	PCF	Fri, Oct 25, 2002	5.83	5.88	5.83	5.87
2627	NYSE	PCF	Thu, Oct 24, 2002	5.85	5.90	5.83	5.83
2626	NYSE	PCF	Wed, Oct 23, 2002	5.95	5.96	5.84	5.85
2625	NYSE	PCF	Tue, Oct 22, 2002	5.92	5.98	5.90	5.96
2624	NYSE	PCF	Mon, Oct 21, 2002	5.83	5.92	5.83	5.92
2623	NYSE	PCF	Fri, Oct 18, 2002	5.91	5.94	5.82	5.85
2622	NYSE	PCF	Thu, Oct 17, 2002	5.81	5.99	5.81	5.92
2621	NYSE	PCF	Wed, Oct 16, 2002	5.99	6.10	5.95	6.02
2620	NYSE	PCF	Tue, Oct 15, 2002	6.12	6.13	5.97	6.05
2619	NYSE	PCF	Mon, Oct 14, 2002	6.00	6.04	6.00	6.02
2618	NYSE	PCF	Fri, Oct 11, 2002	5.82	6.04	5.82	6.03
2617	NYSE	PCF	Thu, Oct 10, 2002	5.90	5.93	5.80	5.80
2616	NYSE	PCF	Wed, Oct 9, 2002	6.00	6.00	5.86	5.90
2615	NYSE	PCF	Tue, Oct 8, 2002	6.02	6.02	5.96	5.96
2614	NYSE	PCF	Mon, Oct 7, 2002	6.12	6.12	6.00	6.02
2613	NYSE	PCF	Fri, Oct 4, 2002	6.17	6.18	6.06	6.17
2612	NYSE	PCF	Thu, Oct 3, 2002	6.14	6.19	6.04	6.18
2611	NYSE	PCF	Wed, Oct 2, 2002	6.18	6.22	6.05	6.05
2610	NYSE	PCF	Tue, Oct 1, 2002	6.06	6.10	6.05	6.09
2609	NYSE	PCF	Mon, Sep 30, 2002	6.19	6.19	6.06	6.06
2608	NYSE	PCF	Fri, Sep 27, 2002	6.09	6.14	6.08	6.09
2607	NYSE	PCF	Thu, Sep 26, 2002	6.15	6.19	6.11	6.11
2606	NYSE	PCF	Wed, Sep 25, 2002	6.10	6.15	6.07	6.08
2605	NYSE	PCF	Tue, Sep 24, 2002	6.25	6.25	6.15	6.15
2604	NYSE	PCF	Mon, Sep 23, 2002	6.32	6.34	6.23	6.25
2603	NYSE	PCF	Fri, Sep 20, 2002	6.37	6.37	6.31	6.34
2602	NYSE	PCF	Thu, Sep 19, 2002	6.35	6.44	6.32	6.32
2601	NYSE	PCF	Wed, Sep 18, 2002	6.45	6.51	6.31	6.34
2600	NYSE	PCF	Tue, Sep 17, 2002	6.42	6.54	6.40	6.40
2599	NYSE	PCF	Mon, Sep 16, 2002	6.39	6.53	6.32	6.42
2598	NYSE	PCF	Fri, Sep 13, 2002	6.37	6.37	6.31	6.31
2597	NYSE	PCF	Thu, Sep 12, 2002	6.37	6.40	6.37	6.40
2596	NYSE	PCF	Wed, Sep 11, 2002	6.40	6.50	6.38	6.40
2595	NYSE	PCF	Tue, Sep 10, 2002	6.50	6.51	6.42	6.42
2594	NYSE	PCF	Mon, Sep 9, 2002	6.48	6.52	6.46	6.52
2593	NYSE	PCF	Fri, Sep 6, 2002	6.40	6.53	6.40	6.48
2592	NYSE	PCF	Thu, Sep 5, 2002	6.32	6.43	6.31	6.42
2591	NYSE	PCF	Wed, Sep 4, 2002	6.44	6.45	6.32	6.32
2590	NYSE	PCF	Tue, Sep 3, 2002	6.40	6.49	6.40	6.40
2589	NYSE	PCF	Fri, Aug 30, 2002	6.30	6.40	6.30	6.35
2588	NYSE	PCF	Thu, Aug 29, 2002	6.38	6.39	6.26	6.26
2587	NYSE	PCF	Wed, Aug 28, 2002	6.33	6.38	6.26	6.38
2586	NYSE	PCF	Tue, Aug 27, 2002	6.25	6.31	6.15	6.30
2585	NYSE	PCF	Mon, Aug 26, 2002	6.17	6.17	6.12	6.15
2584	NYSE	PCF	Fri, Aug 23, 2002	6.16	6.24	6.16	6.20
2583	NYSE	PCF	Thu, Aug 22, 2002	6.12	6.15	6.12	6.15
2582	NYSE	PCF	Wed, Aug 21, 2002	6.11	6.25	6.11	6.12
2581	NYSE	PCF	Tue, Aug 20, 2002	6.15	6.23	6.07	6.14
2580	NYSE	PCF	Mon, Aug 19, 2002	6.15	6.15	6.07	6.10
2579	NYSE	PCF	Fri, Aug 16, 2002	6.15	6.15	6.02	6.10
2578	NYSE	PCF	Thu, Aug 15, 2002	6.15	6.16	6.05	6.15
2577	NYSE	PCF	Wed, Aug 14, 2002	6.01	6.15	6.01	6.14
2576	NYSE	PCF	Tue, Aug 13, 2002	5.97	6.09	5.97	6.09
2575	NYSE	PCF	Mon, Aug 12, 2002	6.02	6.09	6.00	6.07
2574	NYSE	PCF	Fri, Aug 9, 2002	6.02	6.05	6.00	6.02
2573	NYSE	PCF	Thu, Aug 8, 2002	6.09	6.12	6.00	6.01
2572	NYSE	PCF	Wed, Aug 7, 2002	5.92	6.08	5.92	6.06
2571	NYSE	PCF	Tue, Aug 6, 2002	6.18	6.18	5.96	5.96
2570	NYSE	PCF	Mon, Aug 5, 2002	6.10	6.15	6.01	6.06
2569	NYSE	PCF	Fri, Aug 2, 2002	6.28	6.29	6.11	6.11
2568	NYSE	PCF	Thu, Aug 1, 2002	6.29	6.30	6.19	6.19
2567	NYSE	PCF	Wed, Jul 31, 2002	6.19	6.29	6.12	6.29
2566	NYSE	PCF	Tue, Jul 30, 2002	6.14	6.14	6.07	6.11
2565	NYSE	PCF	Mon, Jul 29, 2002	5.98	6.10	5.87	6.08
2564	NYSE	PCF	Fri, Jul 26, 2002	5.65	5.93	5.65	5.91
2563	NYSE	PCF	Thu, Jul 25, 2002	5.80	5.90	5.66	5.75
2562	NYSE	PCF	Wed, Jul 24, 2002	5.92	6.08	5.51	6.00
2561	NYSE	PCF	Tue, Jul 23, 2002	6.19	6.19	5.91	6.02
2560	NYSE	PCF	Mon, Jul 22, 2002	6.20	6.23	6.20	6.21
2559	NYSE	PCF	Fri, Jul 19, 2002	6.21	6.29	6.20	6.21
2558	NYSE	PCF	Thu, Jul 18, 2002	6.32	6.32	6.21	6.22
2557	NYSE	PCF	Wed, Jul 17, 2002	6.30	6.34	6.27	6.29
2556	NYSE	PCF	Tue, Jul 16, 2002	6.29	6.44	6.24	6.29
2555	NYSE	PCF	Mon, Jul 15, 2002	6.30	6.30	6.22	6.29
2554	NYSE	PCF	Fri, Jul 12, 2002	6.29	6.30	6.22	6.24
2553	NYSE	PCF	Thu, Jul 11, 2002	6.36	6.36	6.27	6.29
2552	NYSE	PCF	Wed, Jul 10, 2002	6.49	6.50	6.37	6.38
2551	NYSE	PCF	Tue, Jul 9, 2002	6.51	6.51	6.42	6.42
2550	NYSE	PCF	Mon, Jul 8, 2002	6.38	6.53	6.35	6.44
2549	NYSE	PCF	Fri, Jul 5, 2002	6.39	6.39	6.34	6.37
2548	NYSE	PCF	Wed, Jul 3, 2002	6.30	6.36	6.30	6.34
2547	NYSE	PCF	Tue, Jul 2, 2002	6.67	6.68	6.30	6.30
2546	NYSE	PCF	Mon, Jul 1, 2002	6.49	6.65	6.37	6.56
2545	NYSE	PCF	Fri, Jun 28, 2002	6.55	6.55	6.36	6.40
2544	NYSE	PCF	Thu, Jun 27, 2002	6.62	6.68	6.50	6.50
2543	NYSE	PCF	Wed, Jun 26, 2002	6.56	6.60	6.51	6.52
2542	NYSE	PCF	Tue, Jun 25, 2002	6.60	6.69	6.56	6.69
2541	NYSE	PCF	Mon, Jun 24, 2002	6.63	6.70	6.55	6.64
2540	NYSE	PCF	Fri, Jun 21, 2002	6.74	6.74	6.60	6.63
2539	NYSE	PCF	Thu, Jun 20, 2002	6.65	6.78	6.63	6.78
2538	NYSE	PCF	Wed, Jun 19, 2002	6.61	6.65	6.59	6.65
2537	NYSE	PCF	Tue, Jun 18, 2002	6.83	6.83	6.61	6.61
2536	NYSE	PCF	Mon, Jun 17, 2002	6.86	6.91	6.71	6.81
2535	NYSE	PCF	Fri, Jun 14, 2002	6.95	6.96	6.86	6.89
2534	NYSE	PCF	Thu, Jun 13, 2002	6.95	6.99	6.87	6.91
2533	NYSE	PCF	Wed, Jun 12, 2002	6.98	6.98	6.90	6.90
2532	NYSE	PCF	Tue, Jun 11, 2002	6.98	7.00	6.98	6.98
2531	NYSE	PCF	Mon, Jun 10, 2002	7.03	7.03	6.99	6.99
2530	NYSE	PCF	Fri, Jun 7, 2002	6.96	7.09	6.96	7.09
2529	NYSE	PCF	Thu, Jun 6, 2002	6.97	6.99	6.97	6.99
2528	NYSE	PCF	Wed, Jun 5, 2002	6.97	7.00	6.97	6.99
2527	NYSE	PCF	Tue, Jun 4, 2002	7.08	7.08	6.96	6.99
2526	NYSE	PCF	Mon, Jun 3, 2002	7.09	7.10	7.01	7.09
2525	NYSE	PCF	Fri, May 31, 2002	7.02	7.10	7.02	7.10
2524	NYSE	PCF	Thu, May 30, 2002	7.10	7.10	7.00	7.03
2523	NYSE	PCF	Wed, May 29, 2002	7.23	7.23	7.11	7.11
2522	NYSE	PCF	Tue, May 28, 2002	7.29	7.29	7.16	7.16
2521	NYSE	PCF	Fri, May 24, 2002	7.27	7.28	7.21	7.25
2520	NYSE	PCF	Thu, May 23, 2002	7.29	7.33	7.28	7.30
2519	NYSE	PCF	Wed, May 22, 2002	7.34	7.36	7.28	7.34
2518	NYSE	PCF	Tue, May 21, 2002	7.40	7.42	7.32	7.34
2517	NYSE	PCF	Mon, May 20, 2002	7.31	7.40	7.31	7.32
2516	NYSE	PCF	Fri, May 17, 2002	7.34	7.35	7.29	7.35
2515	NYSE	PCF	Thu, May 16, 2002	7.30	7.44	7.30	7.35
2514	NYSE	PCF	Wed, May 15, 2002	7.40	7.44	7.40	7.40
2513	NYSE	PCF	Tue, May 14, 2002	7.38	7.39	7.30	7.39
2512	NYSE	PCF	Mon, May 13, 2002	7.36	7.37	7.26	7.36
2511	NYSE	PCF	Fri, May 10, 2002	7.38	7.38	7.36	7.36
2510	NYSE	PCF	Thu, May 9, 2002	7.30	7.38	7.26	7.35
2509	NYSE	PCF	Wed, May 8, 2002	7.33	7.39	7.30	7.30
2508	NYSE	PCF	Tue, May 7, 2002	7.28	7.36	7.26	7.30
2507	NYSE	PCF	Mon, May 6, 2002	7.40	7.40	7.30	7.30
2506	NYSE	PCF	Fri, May 3, 2002	7.34	7.43	7.34	7.35
2505	NYSE	PCF	Thu, May 2, 2002	7.42	7.42	7.33	7.35
2504	NYSE	PCF	Wed, May 1, 2002	7.39	7.43	7.34	7.39
2503	NYSE	PCF	Tue, Apr 30, 2002	7.37	7.40	7.27	7.32
2502	NYSE	PCF	Mon, Apr 29, 2002	7.39	7.39	7.27	7.27
2501	NYSE	PCF	Fri, Apr 26, 2002	7.41	7.43	7.33	7.39
2500	NYSE	PCF	Thu, Apr 25, 2002	7.37	7.40	7.37	7.40
2499	NYSE	PCF	Wed, Apr 24, 2002	7.42	7.42	7.37	7.37
2498	NYSE	PCF	Tue, Apr 23, 2002	7.44	7.44	7.37	7.38
2497	NYSE	PCF	Mon, Apr 22, 2002	7.33	7.44	7.33	7.44
2496	NYSE	PCF	Fri, Apr 19, 2002	7.37	7.42	7.28	7.38
2495	NYSE	PCF	Thu, Apr 18, 2002	7.20	7.44	7.20	7.35
2494	NYSE	PCF	Wed, Apr 17, 2002	7.17	7.24	7.16	7.23
2493	NYSE	PCF	Tue, Apr 16, 2002	7.24	7.30	7.17	7.20
2492	NYSE	PCF	Mon, Apr 15, 2002	7.27	7.31	7.25	7.29
2491	NYSE	PCF	Fri, Apr 12, 2002	7.26	7.30	7.21	7.21
2490	NYSE	PCF	Thu, Apr 11, 2002	7.19	7.29	7.19	7.21
2489	NYSE	PCF	Wed, Apr 10, 2002	7.25	7.26	7.13	7.13
2488	NYSE	PCF	Tue, Apr 9, 2002	7.24	7.26	7.17	7.26
2487	NYSE	PCF	Mon, Apr 8, 2002	7.19	7.26	7.19	7.24
2486	NYSE	PCF	Fri, Apr 5, 2002	7.24	7.24	7.18	7.23
2485	NYSE	PCF	Thu, Apr 4, 2002	7.17	7.24	7.17	7.24
2484	NYSE	PCF	Wed, Apr 3, 2002	7.17	7.23	7.16	7.17
2483	NYSE	PCF	Tue, Apr 2, 2002	7.27	7.28	7.16	7.18
2482	NYSE	PCF	Mon, Apr 1, 2002	7.30	7.33	7.18	7.25
2481	NYSE	PCF	Thu, Mar 28, 2002	7.30	7.33	7.30	7.30
2480	NYSE	PCF	Wed, Mar 27, 2002	7.22	7.29	7.22	7.24
2479	NYSE	PCF	Tue, Mar 26, 2002	7.28	7.29	7.22	7.28
2478	NYSE	PCF	Mon, Mar 25, 2002	7.23	7.27	7.17	7.27
2477	NYSE	PCF	Fri, Mar 22, 2002	7.29	7.30	7.07	7.20
2476	NYSE	PCF	Thu, Mar 21, 2002	7.35	7.39	7.35	7.35
2475	NYSE	PCF	Wed, Mar 20, 2002	7.38	7.40	7.24	7.39
2474	NYSE	PCF	Tue, Mar 19, 2002	7.39	7.39	7.37	7.38
2473	NYSE	PCF	Mon, Mar 18, 2002	7.55	7.55	7.39	7.39
2472	NYSE	PCF	Fri, Mar 15, 2002	7.51	7.51	7.40	7.47
2471	NYSE	PCF	Thu, Mar 14, 2002	7.51	7.60	7.45	7.45
2470	NYSE	PCF	Wed, Mar 13, 2002	7.55	7.59	7.48	7.55
2469	NYSE	PCF	Tue, Mar 12, 2002	7.49	7.55	7.45	7.50
2468	NYSE	PCF	Mon, Mar 11, 2002	7.35	7.49	7.33	7.49
2467	NYSE	PCF	Fri, Mar 8, 2002	7.40	7.44	7.30	7.35
2466	NYSE	PCF	Thu, Mar 7, 2002	7.38	7.48	7.31	7.48
2465	NYSE	PCF	Wed, Mar 6, 2002	7.25	7.37	7.25	7.37
2464	NYSE	PCF	Tue, Mar 5, 2002	7.21	7.32	7.21	7.32
2463	NYSE	PCF	Mon, Mar 4, 2002	7.37	7.38	7.25	7.31
2462	NYSE	PCF	Fri, Mar 1, 2002	7.34	7.35	7.26	7.34
2461	NYSE	PCF	Thu, Feb 28, 2002	7.31	7.34	7.27	7.34
2460	NYSE	PCF	Wed, Feb 27, 2002	7.23	7.32	7.23	7.24
2459	NYSE	PCF	Tue, Feb 26, 2002	7.34	7.34	7.20	7.32
2458	NYSE	PCF	Mon, Feb 25, 2002	7.30	7.35	7.28	7.34
2457	NYSE	PCF	Fri, Feb 22, 2002	7.29	7.32	7.28	7.28
2456	NYSE	PCF	Thu, Feb 21, 2002	7.32	7.35	7.30	7.33
2455	NYSE	PCF	Wed, Feb 20, 2002	7.31	7.33	7.31	7.31
2454	NYSE	PCF	Tue, Feb 19, 2002	7.31	7.34	7.26	7.26
2453	NYSE	PCF	Fri, Feb 15, 2002	7.33	7.34	7.30	7.30
2452	NYSE	PCF	Thu, Feb 14, 2002	7.22	7.34	7.22	7.31
2451	NYSE	PCF	Wed, Feb 13, 2002	7.25	7.34	7.25	7.25
2450	NYSE	PCF	Tue, Feb 12, 2002	7.29	7.29	7.17	7.26
2449	NYSE	PCF	Mon, Feb 11, 2002	7.25	7.29	7.20	7.29
2448	NYSE	PCF	Fri, Feb 8, 2002	7.25	7.30	7.17	7.19
2447	NYSE	PCF	Thu, Feb 7, 2002	7.28	7.31	7.24	7.25
2446	NYSE	PCF	Wed, Feb 6, 2002	7.37	7.40	7.28	7.34
2445	NYSE	PCF	Tue, Feb 5, 2002	7.32	7.37	7.31	7.37
2444	NYSE	PCF	Mon, Feb 4, 2002	7.38	7.38	7.33	7.33
2443	NYSE	PCF	Fri, Feb 1, 2002	7.33	7.37	7.31	7.37
2442	NYSE	PCF	Thu, Jan 31, 2002	7.38	7.40	7.31	7.32
2441	NYSE	PCF	Wed, Jan 30, 2002	7.33	7.34	7.31	7.31
2440	NYSE	PCF	Tue, Jan 29, 2002	7.39	7.41	7.31	7.33
2439	NYSE	PCF	Mon, Jan 28, 2002	7.20	7.39	7.20	7.39
2438	NYSE	PCF	Fri, Jan 25, 2002	7.27	7.28	7.20	7.28
2437	NYSE	PCF	Thu, Jan 24, 2002	7.28	7.38	7.27	7.27
2436	NYSE	PCF	Wed, Jan 23, 2002	7.30	7.38	7.27	7.30
2435	NYSE	PCF	Tue, Jan 22, 2002	7.43	7.43	7.30	7.39
2434	NYSE	PCF	Fri, Jan 18, 2002	7.33	7.43	7.33	7.34
2433	NYSE	PCF	Thu, Jan 17, 2002	7.30	7.43	7.30	7.35
2432	NYSE	PCF	Wed, Jan 16, 2002	7.39	7.43	7.35	7.42
2431	NYSE	PCF	Tue, Jan 15, 2002	7.33	7.43	7.33	7.35
2430	NYSE	PCF	Mon, Jan 14, 2002	7.40	7.44	7.35	7.44
2429	NYSE	PCF	Fri, Jan 11, 2002	7.30	7.35	7.30	7.33
2428	NYSE	PCF	Thu, Jan 10, 2002	7.39	7.39	7.30	7.30
2427	NYSE	PCF	Wed, Jan 9, 2002	7.33	7.44	7.25	7.39
2426	NYSE	PCF	Tue, Jan 8, 2002	7.21	7.43	7.20	7.42
2425	NYSE	PCF	Mon, Jan 7, 2002	7.25	7.34	7.16	7.19
2424	NYSE	PCF	Fri, Jan 4, 2002	7.09	7.24	7.09	7.15
2423	NYSE	PCF	Thu, Jan 3, 2002	7.02	7.13	7.02	7.09
2422	NYSE	PCF	Wed, Jan 2, 2002	7.05	7.13	7.05	7.09
2421	NYSE	PCF	Mon, Dec 31, 2001	6.98	7.04	6.97	7.00
2420	NYSE	PCF	Fri, Dec 28, 2001	6.96	7.18	6.95	7.00
2419	NYSE	PCF	Thu, Dec 27, 2001	7.04	7.05	6.97	6.97
2418	NYSE	PCF	Wed, Dec 26, 2001	7.00	7.09	6.94	6.99
2417	NYSE	PCF	Mon, Dec 24, 2001	7.00	7.28	6.95	6.95
2416	NYSE	PCF	Fri, Dec 21, 2001	6.95	7.04	6.95	6.98
2415	NYSE	PCF	Thu, Dec 20, 2001	6.93	7.07	6.93	7.03
2414	NYSE	PCF	Wed, Dec 19, 2001	6.99	6.99	6.93	6.98
2413	NYSE	PCF	Tue, Dec 18, 2001	6.92	6.98	6.92	6.96
2412	NYSE	PCF	Mon, Dec 17, 2001	6.98	7.09	6.96	6.98
2411	NYSE	PCF	Fri, Dec 14, 2001	7.07	7.09	7.05	7.08
2410	NYSE	PCF	Thu, Dec 13, 2001	6.98	7.06	6.98	7.05
2409	NYSE	PCF	Wed, Dec 12, 2001	6.96	7.06	6.96	6.99
2408	NYSE	PCF	Tue, Dec 11, 2001	7.00	7.09	6.97	7.05
2407	NYSE	PCF	Mon, Dec 10, 2001	7.09	7.09	7.03	7.03
2406	NYSE	PCF	Fri, Dec 7, 2001	7.04	7.10	7.03	7.04
2405	NYSE	PCF	Thu, Dec 6, 2001	7.07	7.10	6.98	7.05
2404	NYSE	PCF	Wed, Dec 5, 2001	7.10	7.12	6.97	7.05
2403	NYSE	PCF	Tue, Dec 4, 2001	7.30	7.30	7.01	7.05
2402	NYSE	PCF	Mon, Dec 3, 2001	7.52	7.52	7.25	7.25
2401	NYSE	PCF	Fri, Nov 30, 2001	7.40	7.60	7.40	7.50
2400	NYSE	PCF	Thu, Nov 29, 2001	7.15	7.39	7.15	7.39
2399	NYSE	PCF	Wed, Nov 28, 2001	7.06	7.20	7.05	7.20
2398	NYSE	PCF	Tue, Nov 27, 2001	7.01	7.10	7.00	7.01
2397	NYSE	PCF	Mon, Nov 26, 2001	6.93	7.10	6.93	7.01
2396	NYSE	PCF	Fri, Nov 23, 2001	7.05	7.05	6.98	6.98
2395	NYSE	PCF	Wed, Nov 21, 2001	7.00	7.05	6.95	7.00
2394	NYSE	PCF	Tue, Nov 20, 2001	7.02	7.05	6.97	6.98
2393	NYSE	PCF	Mon, Nov 19, 2001	6.96	7.03	6.95	7.02
2392	NYSE	PCF	Fri, Nov 16, 2001	6.93	7.05	6.93	7.00
2391	NYSE	PCF	Thu, Nov 15, 2001	7.10	7.10	7.00	7.05
2390	NYSE	PCF	Wed, Nov 14, 2001	7.05	7.05	6.98	7.05
2389	NYSE	PCF	Tue, Nov 13, 2001	6.96	7.00	6.96	7.00
2388	NYSE	PCF	Mon, Nov 12, 2001	6.80	6.94	6.77	6.86
2387	NYSE	PCF	Fri, Nov 9, 2001	6.74	6.82	6.72	6.82
2386	NYSE	PCF	Thu, Nov 8, 2001	6.87	6.88	6.72	6.74
2385	NYSE	PCF	Wed, Nov 7, 2001	6.82	6.85	6.82	6.85
2384	NYSE	PCF	Tue, Nov 6, 2001	6.74	6.82	6.71	6.82
2383	NYSE	PCF	Mon, Nov 5, 2001	6.83	6.83	6.73	6.74
2382	NYSE	PCF	Fri, Nov 2, 2001	6.77	6.81	6.77	6.81
2381	NYSE	PCF	Thu, Nov 1, 2001	6.77	6.78	6.71	6.75
2380	NYSE	PCF	Wed, Oct 31, 2001	6.72	6.78	6.71	6.71
2379	NYSE	PCF	Tue, Oct 30, 2001	6.67	6.74	6.64	6.72
2378	NYSE	PCF	Mon, Oct 29, 2001	6.71	6.74	6.70	6.74
2377	NYSE	PCF	Fri, Oct 26, 2001	6.61	6.71	6.60	6.71
2376	NYSE	PCF	Thu, Oct 25, 2001	6.67	6.69	6.61	6.69
2375	NYSE	PCF	Wed, Oct 24, 2001	6.76	6.76	6.68	6.68
2374	NYSE	PCF	Tue, Oct 23, 2001	6.79	6.79	6.71	6.71
2373	NYSE	PCF	Mon, Oct 22, 2001	6.70	6.80	6.67	6.80
2372	NYSE	PCF	Fri, Oct 19, 2001	6.75	6.75	6.68	6.70
2371	NYSE	PCF	Thu, Oct 18, 2001	6.85	6.85	6.71	6.71
2370	NYSE	PCF	Wed, Oct 17, 2001	6.91	7.00	6.81	6.96
2369	NYSE	PCF	Tue, Oct 16, 2001	6.90	6.97	6.82	6.90
2368	NYSE	PCF	Mon, Oct 15, 2001	6.89	7.05	6.89	6.90
2367	NYSE	PCF	Fri, Oct 12, 2001	7.07	7.09	6.99	6.99
2366	NYSE	PCF	Thu, Oct 11, 2001	7.00	7.05	6.97	7.05
2365	NYSE	PCF	Wed, Oct 10, 2001	7.00	7.02	6.95	6.96
2364	NYSE	PCF	Tue, Oct 9, 2001	7.02	7.02	6.98	7.00
2363	NYSE	PCF	Mon, Oct 8, 2001	7.06	7.12	7.01	7.12
2362	NYSE	PCF	Fri, Oct 5, 2001	7.20	7.20	7.06	7.13
2361	NYSE	PCF	Thu, Oct 4, 2001	7.18	7.20	7.01	7.20
2360	NYSE	PCF	Wed, Oct 3, 2001	7.08	7.15	7.07	7.10
2359	NYSE	PCF	Tue, Oct 2, 2001	7.05	7.18	6.95	7.18
2358	NYSE	PCF	Mon, Oct 1, 2001	6.87	7.08	6.82	7.08
2357	NYSE	PCF	Fri, Sep 28, 2001	6.75	6.86	6.75	6.86
2356	NYSE	PCF	Thu, Sep 27, 2001	6.76	6.76	6.68	6.68
2355	NYSE	PCF	Wed, Sep 26, 2001	6.79	6.81	6.70	6.72
2354	NYSE	PCF	Tue, Sep 25, 2001	6.65	6.79	6.65	6.79
2353	NYSE	PCF	Mon, Sep 24, 2001	6.15	6.75	6.15	6.60
2352	NYSE	PCF	Fri, Sep 21, 2001	6.20	6.20	5.90	6.10
2351	NYSE	PCF	Thu, Sep 20, 2001	6.75	6.75	6.15	6.30
2350	NYSE	PCF	Wed, Sep 19, 2001	6.90	6.94	6.65	6.85
2349	NYSE	PCF	Tue, Sep 18, 2001	6.75	6.90	6.75	6.90
2348	NYSE	PCF	Mon, Sep 17, 2001	6.80	6.89	6.65	6.77
2347	NYSE	PCF	Mon, Sep 10, 2001	7.30	7.30	7.17	7.18
2346	NYSE	PCF	Fri, Sep 7, 2001	7.36	7.43	7.30	7.30
2345	NYSE	PCF	Thu, Sep 6, 2001	7.35	7.42	7.35	7.36
2344	NYSE	PCF	Wed, Sep 5, 2001	7.45	7.47	7.37	7.42
2343	NYSE	PCF	Tue, Sep 4, 2001	7.47	7.49	7.38	7.45
2342	NYSE	PCF	Fri, Aug 31, 2001	7.47	7.47	7.40	7.45
2341	NYSE	PCF	Thu, Aug 30, 2001	7.49	7.50	7.41	7.46
2340	NYSE	PCF	Wed, Aug 29, 2001	7.53	7.54	7.42	7.49
2339	NYSE	PCF	Tue, Aug 28, 2001	7.44	7.59	7.41	7.49
2338	NYSE	PCF	Mon, Aug 27, 2001	7.52	7.60	7.45	7.45
2337	NYSE	PCF	Fri, Aug 24, 2001	7.47	7.52	7.46	7.52
2336	NYSE	PCF	Thu, Aug 23, 2001	7.52	7.53	7.49	7.49
2335	NYSE	PCF	Wed, Aug 22, 2001	7.49	7.54	7.46	7.54
2334	NYSE	PCF	Tue, Aug 21, 2001	7.50	7.59	7.48	7.59
2333	NYSE	PCF	Mon, Aug 20, 2001	7.53	7.60	7.47	7.52
2332	NYSE	PCF	Fri, Aug 17, 2001	7.47	7.47	7.46	7.46
2331	NYSE	PCF	Thu, Aug 16, 2001	7.49	7.59	7.47	7.50
2330	NYSE	PCF	Wed, Aug 15, 2001	7.63	7.63	7.56	7.57
2329	NYSE	PCF	Tue, Aug 14, 2001	7.44	7.60	7.39	7.55
2328	NYSE	PCF	Mon, Aug 13, 2001	7.45	7.45	7.37	7.43
2327	NYSE	PCF	Fri, Aug 10, 2001	7.50	7.55	7.45	7.47
2326	NYSE	PCF	Thu, Aug 9, 2001	7.70	7.70	7.36	7.50
2325	NYSE	PCF	Wed, Aug 8, 2001	7.45	7.69	7.41	7.55
2324	NYSE	PCF	Tue, Aug 7, 2001	7.60	7.60	7.45	7.46
2323	NYSE	PCF	Mon, Aug 6, 2001	7.61	7.63	7.55	7.60
2322	NYSE	PCF	Fri, Aug 3, 2001	7.50	7.79	7.50	7.60
2321	NYSE	PCF	Thu, Aug 2, 2001	7.40	7.50	7.38	7.50
2320	NYSE	PCF	Wed, Aug 1, 2001	7.37	7.39	7.31	7.31
2319	NYSE	PCF	Tue, Jul 31, 2001	7.35	7.38	7.31	7.37
2318	NYSE	PCF	Mon, Jul 30, 2001	7.36	7.36	7.26	7.26
2317	NYSE	PCF	Fri, Jul 27, 2001	7.37	7.38	7.28	7.34
2316	NYSE	PCF	Thu, Jul 26, 2001	7.30	7.37	7.28	7.37
2315	NYSE	PCF	Wed, Jul 25, 2001	7.37	7.38	7.31	7.31
2314	NYSE	PCF	Tue, Jul 24, 2001	7.29	7.38	7.27	7.38
2313	NYSE	PCF	Mon, Jul 23, 2001	7.35	7.38	7.29	7.29
2312	NYSE	PCF	Fri, Jul 20, 2001	7.35	7.38	7.29	7.29
2311	NYSE	PCF	Thu, Jul 19, 2001	7.32	7.35	7.27	7.35
2310	NYSE	PCF	Wed, Jul 18, 2001	7.39	7.40	7.35	7.35
2309	NYSE	PCF	Tue, Jul 17, 2001	7.49	7.50	7.45	7.50
2308	NYSE	PCF	Mon, Jul 16, 2001	7.41	7.50	7.41	7.41
2307	NYSE	PCF	Fri, Jul 13, 2001	7.35	7.49	7.35	7.48
2306	NYSE	PCF	Thu, Jul 12, 2001	7.44	7.48	7.35	7.36
2305	NYSE	PCF	Wed, Jul 11, 2001	7.52	7.52	7.35	7.35
2304	NYSE	PCF	Tue, Jul 10, 2001	7.49	7.50	7.44	7.50
2303	NYSE	PCF	Mon, Jul 9, 2001	7.36	7.49	7.36	7.49
2302	NYSE	PCF	Fri, Jul 6, 2001	7.45	7.50	7.37	7.37
2301	NYSE	PCF	Thu, Jul 5, 2001	7.38	7.43	7.34	7.43
2300	NYSE	PCF	Tue, Jul 3, 2001	7.40	7.49	7.38	7.38
2299	NYSE	PCF	Mon, Jul 2, 2001	7.44	7.49	7.35	7.49
2298	NYSE	PCF	Fri, Jun 29, 2001	7.33	7.49	7.33	7.35
2297	NYSE	PCF	Thu, Jun 28, 2001	7.40	7.40	7.28	7.33
2296	NYSE	PCF	Wed, Jun 27, 2001	7.32	7.39	7.30	7.39
2295	NYSE	PCF	Tue, Jun 26, 2001	7.36	7.36	7.25	7.26
2294	NYSE	PCF	Mon, Jun 25, 2001	7.35	7.44	7.35	7.37
2293	NYSE	PCF	Fri, Jun 22, 2001	7.26	7.40	7.21	7.39
2292	NYSE	PCF	Thu, Jun 21, 2001	7.30	7.30	7.21	7.30
2291	NYSE	PCF	Wed, Jun 20, 2001	7.35	7.39	7.30	7.37
2290	NYSE	PCF	Tue, Jun 19, 2001	7.35	7.35	7.30	7.32
2289	NYSE	PCF	Mon, Jun 18, 2001	7.32	7.40	7.30	7.40
2288	NYSE	PCF	Fri, Jun 15, 2001	7.31	7.44	7.31	7.44
2287	NYSE	PCF	Thu, Jun 14, 2001	7.35	7.42	7.35	7.41
2286	NYSE	PCF	Wed, Jun 13, 2001	7.35	7.44	7.35	7.36
2285	NYSE	PCF	Tue, Jun 12, 2001	7.40	7.45	7.36	7.38
2284	NYSE	PCF	Mon, Jun 11, 2001	7.31	7.40	7.25	7.40
2283	NYSE	PCF	Fri, Jun 8, 2001	7.34	7.46	7.31	7.46
2282	NYSE	PCF	Thu, Jun 7, 2001	7.36	7.44	7.30	7.44
2281	NYSE	PCF	Wed, Jun 6, 2001	7.39	7.40	7.28	7.30
2280	NYSE	PCF	Tue, Jun 5, 2001	7.25	7.40	7.25	7.33
2279	NYSE	PCF	Mon, Jun 4, 2001	7.35	7.35	7.26	7.27
2278	NYSE	PCF	Fri, Jun 1, 2001	7.35	7.35	7.30	7.35
2277	NYSE	PCF	Thu, May 31, 2001	7.39	7.39	7.31	7.34
2276	NYSE	PCF	Wed, May 30, 2001	7.34	7.40	7.34	7.36
2275	NYSE	PCF	Tue, May 29, 2001	7.33	7.34	7.26	7.34
2274	NYSE	PCF	Fri, May 25, 2001	7.25	7.33	7.22	7.26
2273	NYSE	PCF	Thu, May 24, 2001	7.29	7.30	7.22	7.22
2272	NYSE	PCF	Wed, May 23, 2001	7.30	7.30	7.21	7.30
2271	NYSE	PCF	Tue, May 22, 2001	7.32	7.32	7.21	7.30
2270	NYSE	PCF	Mon, May 21, 2001	7.28	7.32	7.20	7.25
2269	NYSE	PCF	Fri, May 18, 2001	7.25	7.26	7.25	7.25
2268	NYSE	PCF	Thu, May 17, 2001	7.28	7.28	7.16	7.28
2267	NYSE	PCF	Wed, May 16, 2001	7.25	7.30	7.22	7.29
2266	NYSE	PCF	Tue, May 15, 2001	7.29	7.32	7.23	7.31
2265	NYSE	PCF	Mon, May 14, 2001	7.20	7.30	7.17	7.30
2264	NYSE	PCF	Fri, May 11, 2001	7.21	7.26	7.21	7.21
2263	NYSE	PCF	Thu, May 10, 2001	7.20	7.26	7.20	7.26
2262	NYSE	PCF	Wed, May 9, 2001	7.25	7.26	7.19	7.19
2261	NYSE	PCF	Tue, May 8, 2001	7.16	7.26	7.16	7.26
2260	NYSE	PCF	Mon, May 7, 2001	7.20	7.30	7.15	7.17
2259	NYSE	PCF	Fri, May 4, 2001	7.19	7.24	7.14	7.15
2258	NYSE	PCF	Thu, May 3, 2001	7.15	7.20	7.15	7.20
2257	NYSE	PCF	Wed, May 2, 2001	7.19	7.20	7.10	7.12
2256	NYSE	PCF	Tue, May 1, 2001	7.04	7.19	7.04	7.13
2255	NYSE	PCF	Mon, Apr 30, 2001	7.11	7.15	7.05	7.14
2254	NYSE	PCF	Fri, Apr 27, 2001	7.10	7.12	7.01	7.01
2253	NYSE	PCF	Thu, Apr 26, 2001	7.02	7.12	7.02	7.08
2252	NYSE	PCF	Wed, Apr 25, 2001	7.03	7.12	7.01	7.11
2251	NYSE	PCF	Tue, Apr 24, 2001	7.09	7.10	7.02	7.10
2250	NYSE	PCF	Mon, Apr 23, 2001	7.02	7.09	7.02	7.08
2249	NYSE	PCF	Fri, Apr 20, 2001	6.98	7.09	6.98	7.07
2248	NYSE	PCF	Thu, Apr 19, 2001	7.00	7.04	6.96	6.98
2247	NYSE	PCF	Wed, Apr 18, 2001	6.90	7.00	6.81	6.99
2246	NYSE	PCF	Tue, Apr 17, 2001	6.90	6.94	6.83	6.94
2245	NYSE	PCF	Mon, Apr 16, 2001	6.94	6.99	6.85	6.85
2244	NYSE	PCF	Thu, Apr 12, 2001	6.88	6.89	6.80	6.89
2243	NYSE	PCF	Wed, Apr 11, 2001	6.84	6.85	6.78	6.80
2242	NYSE	PCF	Tue, Apr 10, 2001	6.89	6.89	6.79	6.83
2241	NYSE	PCF	Mon, Apr 9, 2001	6.87	6.90	6.82	6.87
2240	NYSE	PCF	Fri, Apr 6, 2001	6.86	6.87	6.81	6.87
2239	NYSE	PCF	Thu, Apr 5, 2001	6.66	6.81	6.66	6.80
2238	NYSE	PCF	Wed, Apr 4, 2001	6.80	6.80	6.65	6.65
2237	NYSE	PCF	Tue, Apr 3, 2001	7.04	7.04	6.80	6.80
2236	NYSE	PCF	Mon, Apr 2, 2001	7.00	7.05	6.90	7.05
2235	NYSE	PCF	Fri, Mar 30, 2001	6.99	6.99	6.95	6.99
2234	NYSE	PCF	Thu, Mar 29, 2001	6.90	7.00	6.90	6.99
2233	NYSE	PCF	Wed, Mar 28, 2001	6.90	6.90	6.81	6.85
2232	NYSE	PCF	Tue, Mar 27, 2001	6.86	6.98	6.82	6.85
2231	NYSE	PCF	Mon, Mar 26, 2001	6.99	7.04	6.86	6.86
2230	NYSE	PCF	Fri, Mar 23, 2001	7.04	7.04	6.99	7.04
2229	NYSE	PCF	Thu, Mar 22, 2001	6.94	7.04	6.94	6.96
2228	NYSE	PCF	Wed, Mar 21, 2001	6.98	7.05	6.94	6.94
2227	NYSE	PCF	Tue, Mar 20, 2001	7.03	7.10	7.00	7.02
2226	NYSE	PCF	Mon, Mar 19, 2001	7.00	7.10	6.98	7.03
2225	NYSE	PCF	Fri, Mar 16, 2001	6.99	7.05	6.99	7.00
2224	NYSE	PCF	Thu, Mar 15, 2001	7.01	7.29	7.01	7.05
2223	NYSE	PCF	Wed, Mar 14, 2001	7.01	7.13	6.91	6.91
2222	NYSE	PCF	Tue, Mar 13, 2001	7.20	7.20	7.01	7.09
2221	NYSE	PCF	Mon, Mar 12, 2001	7.50	7.50	6.92	7.12
2220	NYSE	PCF	Fri, Mar 9, 2001	8.30	8.30	7.50	7.50
2219	NYSE	PCF	Thu, Mar 8, 2001	8.25	8.25	8.15	8.25
2218	NYSE	PCF	Wed, Mar 7, 2001	8.14	8.24	8.14	8.20
2217	NYSE	PCF	Tue, Mar 6, 2001	8.10	8.15	7.96	8.15
2216	NYSE	PCF	Mon, Mar 5, 2001	8.25	8.25	7.85	8.14
2215	NYSE	PCF	Fri, Mar 2, 2001	8.24	8.29	8.07	8.21
2214	NYSE	PCF	Thu, Mar 1, 2001	8.29	8.29	8.06	8.20
2213	NYSE	PCF	Wed, Feb 28, 2001	7.98	8.30	7.98	8.29
2212	NYSE	PCF	Tue, Feb 27, 2001	7.81	7.98	7.80	7.98
2211	NYSE	PCF	Mon, Feb 26, 2001	7.71	7.87	7.71	7.81
2210	NYSE	PCF	Fri, Feb 23, 2001	8.00	8.03	7.78	7.78
2209	NYSE	PCF	Thu, Feb 22, 2001	8.00	8.00	7.88	8.00
2208	NYSE	PCF	Wed, Feb 21, 2001	7.94	8.03	7.94	7.99
2207	NYSE	PCF	Tue, Feb 20, 2001	8.00	8.15	8.00	8.00
2206	NYSE	PCF	Fri, Feb 16, 2001	8.05	8.09	7.90	7.98
2205	NYSE	PCF	Thu, Feb 15, 2001	7.89	8.05	7.89	8.05
2204	NYSE	PCF	Wed, Feb 14, 2001	7.81	7.98	7.81	7.97
2203	NYSE	PCF	Tue, Feb 13, 2001	7.97	7.99	7.85	7.87
2202	NYSE	PCF	Mon, Feb 12, 2001	7.89	7.97	7.89	7.95
2201	NYSE	PCF	Fri, Feb 9, 2001	7.99	7.99	7.89	7.89
2200	NYSE	PCF	Thu, Feb 8, 2001	7.90	7.98	7.90	7.98
2199	NYSE	PCF	Wed, Feb 7, 2001	7.86	7.99	7.86	7.97
2198	NYSE	PCF	Tue, Feb 6, 2001	7.90	7.99	7.88	7.99
2197	NYSE	PCF	Mon, Feb 5, 2001	8.19	8.25	7.85	7.99
2196	NYSE	PCF	Fri, Feb 2, 2001	8.24	8.24	8.16	8.20
2195	NYSE	PCF	Thu, Feb 1, 2001	8.25	8.25	8.12	8.14
2194	NYSE	PCF	Wed, Jan 31, 2001	8.25	8.25	8.06	8.17
2193	NYSE	PCF	Tue, Jan 30, 2001	7.98	8.25	7.98	8.15
2192	NYSE	PCF	Mon, Jan 29, 2001	7.94	8.15	7.83	8.00
2191	NYSE	PCF	Fri, Jan 26, 2001	7.94	8.00	7.81	7.94
2190	NYSE	PCF	Thu, Jan 25, 2001	7.88	8.00	7.81	7.94
2189	NYSE	PCF	Wed, Jan 24, 2001	7.88	7.94	7.69	7.69
2188	NYSE	PCF	Tue, Jan 23, 2001	7.69	7.81	7.56	7.81
2187	NYSE	PCF	Mon, Jan 22, 2001	7.75	7.81	7.56	7.56
2186	NYSE	PCF	Fri, Jan 19, 2001	7.69	7.75	7.56	7.69
2185	NYSE	PCF	Thu, Jan 18, 2001	7.81	7.88	7.63	7.75
2184	NYSE	PCF	Wed, Jan 17, 2001	7.75	7.88	7.69	7.88
2183	NYSE	PCF	Tue, Jan 16, 2001	7.69	7.75	7.56	7.69
2182	NYSE	PCF	Fri, Jan 12, 2001	7.88	7.88	7.38	7.69
2181	NYSE	PCF	Thu, Jan 11, 2001	7.38	7.88	7.38	7.81
2180	NYSE	PCF	Wed, Jan 10, 2001	7.38	7.50	7.38	7.38
2179	NYSE	PCF	Tue, Jan 9, 2001	7.25	7.44	7.25	7.38
2178	NYSE	PCF	Mon, Jan 8, 2001	7.31	7.38	7.25	7.38
2177	NYSE	PCF	Fri, Jan 5, 2001	7.31	7.38	7.25	7.25
2176	NYSE	PCF	Thu, Jan 4, 2001	7.25	7.31	7.19	7.31
2175	NYSE	PCF	Wed, Jan 3, 2001	7.06	7.19	7.00	7.19
2174	NYSE	PCF	Tue, Jan 2, 2001	7.13	7.13	7.00	7.00
2173	NYSE	PCF	Fri, Dec 29, 2000	6.94	7.13	6.88	7.13
2172	NYSE	PCF	Thu, Dec 28, 2000	6.88	7.00	6.75	6.88
2171	NYSE	PCF	Wed, Dec 27, 2000	6.81	6.94	6.81	6.94
2170	NYSE	PCF	Tue, Dec 26, 2000	6.75	6.88	6.75	6.81
2169	NYSE	PCF	Fri, Dec 22, 2000	6.69	6.88	6.69	6.75
2168	NYSE	PCF	Thu, Dec 21, 2000	6.75	6.81	6.69	6.69
2167	NYSE	PCF	Wed, Dec 20, 2000	6.81	6.88	6.75	6.88
2166	NYSE	PCF	Tue, Dec 19, 2000	6.75	7.00	6.69	6.94
2165	NYSE	PCF	Mon, Dec 18, 2000	6.75	6.75	6.56	6.75
2164	NYSE	PCF	Fri, Dec 15, 2000	6.75	6.81	6.69	6.81
2163	NYSE	PCF	Thu, Dec 14, 2000	6.88	8.50	6.75	6.88
2162	NYSE	PCF	Wed, Dec 13, 2000	6.75	6.94	6.75	6.81
2161	NYSE	PCF	Tue, Dec 12, 2000	6.81	6.88	6.69	6.75
2160	NYSE	PCF	Mon, Dec 11, 2000	6.88	6.88	6.81	6.81
2159	NYSE	PCF	Fri, Dec 8, 2000	6.81	6.88	6.75	6.81
2158	NYSE	PCF	Thu, Dec 7, 2000	6.88	6.88	6.75	6.75
2157	NYSE	PCF	Wed, Dec 6, 2000	6.94	6.94	6.81	6.81
2156	NYSE	PCF	Tue, Dec 5, 2000	6.88	6.94	6.69	6.81
2155	NYSE	PCF	Mon, Dec 4, 2000	6.88	6.94	6.75	6.81
2154	NYSE	PCF	Fri, Dec 1, 2000	6.88	6.94	6.88	6.88
2153	NYSE	PCF	Thu, Nov 30, 2000	7.00	7.00	6.81	6.81
2152	NYSE	PCF	Wed, Nov 29, 2000	6.94	7.13	6.94	6.94
2151	NYSE	PCF	Tue, Nov 28, 2000	7.06	7.06	6.94	7.00
2150	NYSE	PCF	Mon, Nov 27, 2000	6.88	7.13	6.88	7.06
2149	NYSE	PCF	Fri, Nov 24, 2000	6.88	6.94	6.81	6.88
2148	NYSE	PCF	Wed, Nov 22, 2000	6.94	7.00	6.81	6.88
2147	NYSE	PCF	Tue, Nov 21, 2000	7.13	7.13	6.94	7.00
2146	NYSE	PCF	Mon, Nov 20, 2000	7.19	7.25	7.06	7.06
2145	NYSE	PCF	Fri, Nov 17, 2000	7.25	7.25	7.13	7.25
2144	NYSE	PCF	Thu, Nov 16, 2000	7.25	7.38	7.19	7.19
2143	NYSE	PCF	Wed, Nov 15, 2000	7.25	7.38	7.19	7.31
2142	NYSE	PCF	Tue, Nov 14, 2000	7.25	7.31	7.19	7.31
2141	NYSE	PCF	Mon, Nov 13, 2000	7.19	7.19	7.13	7.19
2140	NYSE	PCF	Fri, Nov 10, 2000	7.19	7.19	7.13	7.13
2139	NYSE	PCF	Thu, Nov 9, 2000	7.19	7.31	7.19	7.19
2138	NYSE	PCF	Wed, Nov 8, 2000	7.25	7.31	7.19	7.19
2137	NYSE	PCF	Tue, Nov 7, 2000	7.25	7.31	7.19	7.19
2136	NYSE	PCF	Mon, Nov 6, 2000	7.13	7.25	7.13	7.25
2135	NYSE	PCF	Fri, Nov 3, 2000	7.13	7.25	7.13	7.25
2134	NYSE	PCF	Thu, Nov 2, 2000	7.13	7.19	7.06	7.06
2133	NYSE	PCF	Wed, Nov 1, 2000	7.06	7.13	6.94	7.13
2132	NYSE	PCF	Tue, Oct 31, 2000	7.00	7.06	6.94	7.00
2131	NYSE	PCF	Mon, Oct 30, 2000	6.94	7.00	6.94	7.00
2130	NYSE	PCF	Fri, Oct 27, 2000	6.94	7.00	6.88	6.94
2129	NYSE	PCF	Thu, Oct 26, 2000	6.94	7.00	6.81	6.88
2128	NYSE	PCF	Wed, Oct 25, 2000	6.94	7.00	6.88	6.88
2127	NYSE	PCF	Tue, Oct 24, 2000	6.94	7.13	6.94	6.94
2126	NYSE	PCF	Mon, Oct 23, 2000	7.06	7.19	7.00	7.06
2125	NYSE	PCF	Fri, Oct 20, 2000	6.69	6.94	6.69	6.94
2124	NYSE	PCF	Thu, Oct 19, 2000	6.81	6.88	6.63	6.63
2123	NYSE	PCF	Wed, Oct 18, 2000	6.63	6.88	6.50	6.88
2122	NYSE	PCF	Tue, Oct 17, 2000	7.00	7.13	6.75	6.88
2121	NYSE	PCF	Mon, Oct 16, 2000	6.94	7.06	6.94	7.00
2120	NYSE	PCF	Fri, Oct 13, 2000	7.00	7.00	6.81	6.94
2119	NYSE	PCF	Thu, Oct 12, 2000	7.00	7.13	6.81	6.81
2118	NYSE	PCF	Wed, Oct 11, 2000	7.19	7.19	6.88	6.94
2117	NYSE	PCF	Tue, Oct 10, 2000	7.31	7.44	7.06	7.13
2116	NYSE	PCF	Mon, Oct 9, 2000	7.44	7.44	7.31	7.44
2115	NYSE	PCF	Fri, Oct 6, 2000	7.50	7.56	7.38	7.38
2114	NYSE	PCF	Thu, Oct 5, 2000	7.50	7.56	7.38	7.50
2113	NYSE	PCF	Wed, Oct 4, 2000	7.50	7.50	7.44	7.44
2112	NYSE	PCF	Tue, Oct 3, 2000	7.63	7.63	7.44	7.44
2111	NYSE	PCF	Mon, Oct 2, 2000	7.63	7.63	7.56	7.56
2110	NYSE	PCF	Fri, Sep 29, 2000	7.50	7.63	7.50	7.56
2109	NYSE	PCF	Thu, Sep 28, 2000	7.50	7.63	7.50	7.50
2108	NYSE	PCF	Wed, Sep 27, 2000	7.69	7.69	7.56	7.56
2107	NYSE	PCF	Tue, Sep 26, 2000	7.69	7.75	7.63	7.63
2106	NYSE	PCF	Mon, Sep 25, 2000	7.63	7.75	7.63	7.69
2105	NYSE	PCF	Fri, Sep 22, 2000	7.69	7.75	7.63	7.69
2104	NYSE	PCF	Thu, Sep 21, 2000	7.75	7.81	7.69	7.69
2103	NYSE	PCF	Wed, Sep 20, 2000	7.81	7.88	7.75	7.75
2102	NYSE	PCF	Tue, Sep 19, 2000	7.75	7.88	7.75	7.75
2101	NYSE	PCF	Mon, Sep 18, 2000	7.75	7.88	7.75	7.81
2100	NYSE	PCF	Fri, Sep 15, 2000	7.88	7.94	7.81	7.81
2099	NYSE	PCF	Thu, Sep 14, 2000	7.88	8.00	7.88	7.94
2098	NYSE	PCF	Wed, Sep 13, 2000	7.88	8.00	7.88	7.88
2097	NYSE	PCF	Tue, Sep 12, 2000	7.88	8.00	7.81	7.81
2096	NYSE	PCF	Mon, Sep 11, 2000	7.88	8.00	7.88	7.94
2095	NYSE	PCF	Fri, Sep 8, 2000	7.81	7.94	7.75	7.94
2094	NYSE	PCF	Thu, Sep 7, 2000	7.81	7.88	7.81	7.88
2093	NYSE	PCF	Wed, Sep 6, 2000	7.81	7.94	7.81	7.81
2092	NYSE	PCF	Tue, Sep 5, 2000	7.94	8.00	7.88	7.88
2091	NYSE	PCF	Fri, Sep 1, 2000	7.94	7.94	7.81	7.81
2090	NYSE	PCF	Thu, Aug 31, 2000	7.88	7.94	7.88	7.94
2089	NYSE	PCF	Wed, Aug 30, 2000	7.88	7.94	7.81	7.94
2088	NYSE	PCF	Tue, Aug 29, 2000	7.75	7.88	7.69	7.88
2087	NYSE	PCF	Mon, Aug 28, 2000	7.75	7.81	7.75	7.75
2086	NYSE	PCF	Fri, Aug 25, 2000	7.69	7.81	7.69	7.75
2085	NYSE	PCF	Thu, Aug 24, 2000	7.63	7.75	7.63	7.75
2084	NYSE	PCF	Wed, Aug 23, 2000	7.63	7.69	7.63	7.63
2083	NYSE	PCF	Tue, Aug 22, 2000	7.75	7.81	7.63	7.69
2082	NYSE	PCF	Mon, Aug 21, 2000	7.75	7.88	7.75	7.75
2081	NYSE	PCF	Fri, Aug 18, 2000	7.94	7.94	7.75	7.75
2080	NYSE	PCF	Thu, Aug 17, 2000	7.88	7.94	7.81	7.94
2079	NYSE	PCF	Wed, Aug 16, 2000	7.94	7.94	7.88	7.88
2078	NYSE	PCF	Tue, Aug 15, 2000	7.94	7.94	7.88	7.88
2077	NYSE	PCF	Mon, Aug 14, 2000	7.94	7.94	7.88	7.94
2076	NYSE	PCF	Fri, Aug 11, 2000	8.06	8.13	7.88	8.00
2075	NYSE	PCF	Thu, Aug 10, 2000	8.00	8.13	8.00	8.06
2074	NYSE	PCF	Wed, Aug 9, 2000	8.06	8.06	8.00	8.00
2073	NYSE	PCF	Tue, Aug 8, 2000	7.94	8.06	7.94	8.06
2072	NYSE	PCF	Mon, Aug 7, 2000	8.00	8.06	8.00	8.00
2071	NYSE	PCF	Fri, Aug 4, 2000	8.00	8.06	8.00	8.06
2070	NYSE	PCF	Thu, Aug 3, 2000	7.94	8.06	7.88	8.00
2069	NYSE	PCF	Wed, Aug 2, 2000	8.00	8.00	7.88	7.88
2068	NYSE	PCF	Tue, Aug 1, 2000	8.00	8.00	7.88	7.94
2067	NYSE	PCF	Mon, Jul 31, 2000	7.94	8.00	7.88	7.94
2066	NYSE	PCF	Fri, Jul 28, 2000	7.88	7.94	7.81	7.88
2065	NYSE	PCF	Thu, Jul 27, 2000	8.00	8.00	7.88	7.94
2064	NYSE	PCF	Wed, Jul 26, 2000	7.88	7.88	7.75	7.88
2063	NYSE	PCF	Tue, Jul 25, 2000	7.81	7.88	7.75	7.81
2062	NYSE	PCF	Mon, Jul 24, 2000	7.81	7.81	7.75	7.81
2061	NYSE	PCF	Fri, Jul 21, 2000	7.75	7.88	7.75	7.75
2060	NYSE	PCF	Thu, Jul 20, 2000	7.63	7.81	7.63	7.75
2059	NYSE	PCF	Wed, Jul 19, 2000	7.63	7.69	7.63	7.69
2058	NYSE	PCF	Tue, Jul 18, 2000	7.75	7.81	7.69	7.69
2057	NYSE	PCF	Mon, Jul 17, 2000	7.81	7.88	7.75	7.81
2056	NYSE	PCF	Fri, Jul 14, 2000	7.69	7.81	7.69	7.75
2055	NYSE	PCF	Thu, Jul 13, 2000	7.69	7.69	7.56	7.63
2054	NYSE	PCF	Wed, Jul 12, 2000	7.56	7.69	7.56	7.56
2053	NYSE	PCF	Tue, Jul 11, 2000	7.56	7.63	7.50	7.63
2052	NYSE	PCF	Mon, Jul 10, 2000	7.56	7.56	7.50	7.50
2051	NYSE	PCF	Fri, Jul 7, 2000	7.56	7.63	7.56	7.56
2050	NYSE	PCF	Thu, Jul 6, 2000	7.56	7.63	7.56	7.63
2049	NYSE	PCF	Wed, Jul 5, 2000	7.56	7.63	7.56	7.56
2048	NYSE	PCF	Mon, Jul 3, 2000	7.63	7.63	7.50	7.56
2047	NYSE	PCF	Fri, Jun 30, 2000	7.56	7.63	7.50	7.56
2046	NYSE	PCF	Thu, Jun 29, 2000	7.56	7.56	7.50	7.50
2045	NYSE	PCF	Wed, Jun 28, 2000	7.69	7.69	7.56	7.56
2044	NYSE	PCF	Tue, Jun 27, 2000	7.63	7.69	7.63	7.69
2043	NYSE	PCF	Mon, Jun 26, 2000	7.56	7.69	7.56	7.63
2042	NYSE	PCF	Fri, Jun 23, 2000	7.63	7.69	7.56	7.63
2041	NYSE	PCF	Thu, Jun 22, 2000	7.50	7.63	7.50	7.63
2040	NYSE	PCF	Wed, Jun 21, 2000	7.56	7.63	7.50	7.50
2039	NYSE	PCF	Tue, Jun 20, 2000	7.56	7.63	7.50	7.63
2038	NYSE	PCF	Mon, Jun 19, 2000	7.69	7.69	7.56	7.63
2037	NYSE	PCF	Fri, Jun 16, 2000	7.63	7.69	7.56	7.69
2036	NYSE	PCF	Thu, Jun 15, 2000	7.50	7.69	7.50	7.69
2035	NYSE	PCF	Wed, Jun 14, 2000	7.38	7.50	7.38	7.44
2034	NYSE	PCF	Tue, Jun 13, 2000	7.44	7.50	7.38	7.38
2033	NYSE	PCF	Mon, Jun 12, 2000	7.44	7.44	7.38	7.38
2032	NYSE	PCF	Fri, Jun 9, 2000	7.44	7.56	7.44	7.44
2031	NYSE	PCF	Thu, Jun 8, 2000	7.56	7.56	7.44	7.44
2030	NYSE	PCF	Wed, Jun 7, 2000	7.69	7.69	7.50	7.56
2029	NYSE	PCF	Tue, Jun 6, 2000	7.63	7.69	7.63	7.69
2028	NYSE	PCF	Mon, Jun 5, 2000	7.50	7.63	7.50	7.56
2027	NYSE	PCF	Fri, Jun 2, 2000	7.25	7.56	7.25	7.56
2026	NYSE	PCF	Thu, Jun 1, 2000	6.94	7.19	6.94	7.13
2025	NYSE	PCF	Wed, May 31, 2000	6.94	7.06	6.94	6.94
2024	NYSE	PCF	Tue, May 30, 2000	7.06	7.06	6.88	6.94
2023	NYSE	PCF	Fri, May 26, 2000	7.13	7.19	7.06	7.06
2022	NYSE	PCF	Thu, May 25, 2000	7.06	7.13	7.00	7.13
2021	NYSE	PCF	Wed, May 24, 2000	7.00	7.06	7.00	7.06
2020	NYSE	PCF	Tue, May 23, 2000	7.19	7.19	7.00	7.00
2019	NYSE	PCF	Mon, May 22, 2000	7.19	7.19	7.13	7.19
2018	NYSE	PCF	Fri, May 19, 2000	7.19	7.25	7.19	7.25
2017	NYSE	PCF	Thu, May 18, 2000	7.19	7.19	7.13	7.19
2016	NYSE	PCF	Wed, May 17, 2000	7.19	7.25	7.13	7.19
2015	NYSE	PCF	Tue, May 16, 2000	7.19	7.31	7.19	7.25
2014	NYSE	PCF	Mon, May 15, 2000	7.25	7.31	7.19	7.19
2013	NYSE	PCF	Fri, May 12, 2000	7.25	7.25	7.19	7.19
2012	NYSE	PCF	Thu, May 11, 2000	7.25	7.25	7.13	7.25
2011	NYSE	PCF	Wed, May 10, 2000	7.19	7.25	7.19	7.25
2010	NYSE	PCF	Tue, May 9, 2000	7.25	7.25	7.06	7.13
2009	NYSE	PCF	Mon, May 8, 2000	7.19	7.25	7.13	7.25
2008	NYSE	PCF	Fri, May 5, 2000	7.19	7.31	7.13	7.19
2007	NYSE	PCF	Thu, May 4, 2000	7.25	7.31	7.19	7.25
2006	NYSE	PCF	Wed, May 3, 2000	7.25	7.31	7.25	7.25
2005	NYSE	PCF	Tue, May 2, 2000	7.25	7.31	7.19	7.25
2004	NYSE	PCF	Mon, May 1, 2000	7.25	7.25	7.13	7.25
2003	NYSE	PCF	Fri, Apr 28, 2000	7.25	7.25	7.13	7.25
2002	NYSE	PCF	Thu, Apr 27, 2000	7.06	7.25	7.06	7.13
2001	NYSE	PCF	Wed, Apr 26, 2000	6.94	7.13	6.94	7.13
2000	NYSE	PCF	Tue, Apr 25, 2000	7.00	7.06	6.94	7.00
1999	NYSE	PCF	Mon, Apr 24, 2000	7.06	7.06	7.00	7.06
1998	NYSE	PCF	Thu, Apr 20, 2000	7.00	7.13	6.94	7.00
1997	NYSE	PCF	Wed, Apr 19, 2000	6.81	7.00	6.81	6.94
1996	NYSE	PCF	Tue, Apr 18, 2000	6.81	6.94	6.81	6.81
1995	NYSE	PCF	Mon, Apr 17, 2000	7.00	7.06	6.94	7.00
1994	NYSE	PCF	Fri, Apr 14, 2000	7.13	7.13	7.00	7.00
1993	NYSE	PCF	Thu, Apr 13, 2000	7.13	7.19	7.06	7.06
1992	NYSE	PCF	Wed, Apr 12, 2000	7.19	7.19	7.13	7.13
1991	NYSE	PCF	Tue, Apr 11, 2000	7.19	7.25	7.13	7.25
1990	NYSE	PCF	Mon, Apr 10, 2000	7.13	7.19	7.13	7.13
1989	NYSE	PCF	Fri, Apr 7, 2000	7.19	7.25	7.13	7.13
1988	NYSE	PCF	Thu, Apr 6, 2000	7.19	7.19	7.19	7.19
1987	NYSE	PCF	Wed, Apr 5, 2000	7.13	7.25	7.00	7.25
1986	NYSE	PCF	Tue, Apr 4, 2000	7.13	7.19	7.06	7.19
1985	NYSE	PCF	Mon, Apr 3, 2000	7.13	7.13	7.06	7.06
1984	NYSE	PCF	Fri, Mar 31, 2000	7.06	7.13	7.00	7.06
1983	NYSE	PCF	Thu, Mar 30, 2000	7.06	7.06	7.00	7.06
1982	NYSE	PCF	Wed, Mar 29, 2000	7.06	7.13	7.00	7.06
1981	NYSE	PCF	Tue, Mar 28, 2000	7.00	7.13	7.00	7.00
1980	NYSE	PCF	Mon, Mar 27, 2000	7.00	7.06	7.00	7.06
1979	NYSE	PCF	Fri, Mar 24, 2000	7.06	7.13	7.00	7.13
1978	NYSE	PCF	Thu, Mar 23, 2000	7.00	7.13	7.00	7.13
1977	NYSE	PCF	Wed, Mar 22, 2000	6.94	7.06	6.94	7.06
1976	NYSE	PCF	Tue, Mar 21, 2000	6.88	7.00	6.88	7.00
1975	NYSE	PCF	Mon, Mar 20, 2000	6.94	6.94	6.88	6.94
1974	NYSE	PCF	Fri, Mar 17, 2000	7.00	7.00	6.94	6.94
1973	NYSE	PCF	Thu, Mar 16, 2000	6.94	7.00	6.88	7.00
1972	NYSE	PCF	Wed, Mar 15, 2000	6.94	7.00	6.88	6.94
1971	NYSE	PCF	Tue, Mar 14, 2000	7.00	7.00	6.88	6.88
1970	NYSE	PCF	Mon, Mar 13, 2000	6.94	7.00	6.88	7.00
1969	NYSE	PCF	Fri, Mar 10, 2000	6.88	7.00	6.88	6.94
1968	NYSE	PCF	Thu, Mar 9, 2000	6.88	6.94	6.88	6.94
1967	NYSE	PCF	Wed, Mar 8, 2000	6.94	7.00	6.88	6.88
1966	NYSE	PCF	Tue, Mar 7, 2000	7.00	7.00	6.94	6.94
1965	NYSE	PCF	Mon, Mar 6, 2000	6.94	7.06	6.94	7.00
1964	NYSE	PCF	Fri, Mar 3, 2000	6.94	7.00	6.94	6.94
1963	NYSE	PCF	Thu, Mar 2, 2000	7.00	7.00	6.88	7.00
1962	NYSE	PCF	Wed, Mar 1, 2000	6.94	6.94	6.88	6.94
1961	NYSE	PCF	Tue, Feb 29, 2000	7.00	7.00	6.88	6.88
1960	NYSE	PCF	Mon, Feb 28, 2000	6.88	7.00	6.88	6.94
1959	NYSE	PCF	Fri, Feb 25, 2000	7.00	7.00	6.88	6.88
1958	NYSE	PCF	Thu, Feb 24, 2000	7.00	7.00	6.94	7.00
1957	NYSE	PCF	Wed, Feb 23, 2000	7.00	7.06	6.94	6.94
1956	NYSE	PCF	Tue, Feb 22, 2000	7.13	7.13	7.00	7.00
1955	NYSE	PCF	Fri, Feb 18, 2000	7.06	7.13	7.06	7.13
1954	NYSE	PCF	Thu, Feb 17, 2000	7.00	7.06	6.88	7.06
1953	NYSE	PCF	Wed, Feb 16, 2000	7.00	7.13	7.00	7.13
1952	NYSE	PCF	Tue, Feb 15, 2000	7.06	7.06	6.94	7.06
1951	NYSE	PCF	Mon, Feb 14, 2000	7.13	7.13	7.06	7.06
1950	NYSE	PCF	Fri, Feb 11, 2000	7.06	7.13	7.06	7.06
1949	NYSE	PCF	Thu, Feb 10, 2000	7.13	7.19	7.06	7.13
1948	NYSE	PCF	Wed, Feb 9, 2000	7.06	7.19	7.06	7.13
1947	NYSE	PCF	Tue, Feb 8, 2000	7.13	7.19	7.06	7.06
1946	NYSE	PCF	Mon, Feb 7, 2000	7.25	7.25	7.19	7.25
1945	NYSE	PCF	Fri, Feb 4, 2000	7.25	7.25	7.19	7.25
1944	NYSE	PCF	Thu, Feb 3, 2000	7.13	7.31	7.13	7.19
1943	NYSE	PCF	Wed, Feb 2, 2000	7.19	7.19	7.13	7.13
1942	NYSE	PCF	Tue, Feb 1, 2000	7.19	7.25	7.13	7.13
1941	NYSE	PCF	Mon, Jan 31, 2000	7.19	7.31	7.13	7.13
1940	NYSE	PCF	Fri, Jan 28, 2000	7.00	7.19	7.00	7.19
1939	NYSE	PCF	Thu, Jan 27, 2000	6.94	7.13	6.94	7.00
1938	NYSE	PCF	Wed, Jan 26, 2000	6.88	7.00	6.88	6.94
1937	NYSE	PCF	Tue, Jan 25, 2000	7.00	7.06	6.88	6.94
1936	NYSE	PCF	Mon, Jan 24, 2000	7.00	7.06	6.88	7.00
1935	NYSE	PCF	Fri, Jan 21, 2000	6.88	7.00	6.81	6.94
1934	NYSE	PCF	Thu, Jan 20, 2000	6.88	6.94	6.81	6.88
1933	NYSE	PCF	Wed, Jan 19, 2000	6.81	6.94	6.81	6.88
1932	NYSE	PCF	Tue, Jan 18, 2000	6.88	6.94	6.81	6.81
1931	NYSE	PCF	Fri, Jan 14, 2000	7.13	7.13	7.00	7.00
1930	NYSE	PCF	Thu, Jan 13, 2000	6.94	7.06	6.94	7.06
1929	NYSE	PCF	Wed, Jan 12, 2000	6.94	7.06	6.94	6.94
1928	NYSE	PCF	Tue, Jan 11, 2000	7.06	7.13	7.00	7.00
1927	NYSE	PCF	Mon, Jan 10, 2000	7.19	7.25	7.06	7.13
1926	NYSE	PCF	Fri, Jan 7, 2000	7.25	7.31	7.13	7.13
1925	NYSE	PCF	Thu, Jan 6, 2000	7.25	7.38	7.19	7.19
1924	NYSE	PCF	Wed, Jan 5, 2000	7.00	7.25	7.00	7.13
1923	NYSE	PCF	Tue, Jan 4, 2000	6.94	7.06	6.81	7.00
1922	NYSE	PCF	Mon, Jan 3, 2000	6.88	7.00	6.81	6.88
1921	NYSE	PCF	Fri, Dec 31, 1999	6.75	6.88	6.63	6.75
1920	NYSE	PCF	Thu, Dec 30, 1999	6.75	6.81	6.75	6.81
1919	NYSE	PCF	Wed, Dec 29, 1999	6.81	6.88	6.75	6.81
1918	NYSE	PCF	Tue, Dec 28, 1999	6.88	6.88	6.75	6.75
1917	NYSE	PCF	Mon, Dec 27, 1999	6.88	6.94	6.75	6.81
1916	NYSE	PCF	Thu, Dec 23, 1999	6.94	7.00	6.81	6.81
1915	NYSE	PCF	Wed, Dec 22, 1999	6.75	6.94	6.75	6.94
1914	NYSE	PCF	Tue, Dec 21, 1999	6.63	6.88	6.63	6.88
1913	NYSE	PCF	Mon, Dec 20, 1999	6.63	6.81	6.63	6.63
1912	NYSE	PCF	Fri, Dec 17, 1999	6.63	6.69	6.38	6.63
1911	NYSE	PCF	Thu, Dec 16, 1999	6.63	6.75	6.50	6.69
1910	NYSE	PCF	Wed, Dec 15, 1999	6.75	6.88	6.69	6.88
1909	NYSE	PCF	Tue, Dec 14, 1999	6.81	7.00	6.75	6.75
1908	NYSE	PCF	Mon, Dec 13, 1999	7.00	7.06	6.69	6.81
1907	NYSE	PCF	Fri, Dec 10, 1999	7.13	7.19	7.06	7.06
1906	NYSE	PCF	Thu, Dec 9, 1999	7.38	7.38	7.13	7.13
1905	NYSE	PCF	Wed, Dec 8, 1999	7.38	7.44	7.25	7.38
1904	NYSE	PCF	Tue, Dec 7, 1999	7.38	7.50	7.38	7.38
1903	NYSE	PCF	Mon, Dec 6, 1999	7.50	7.63	7.38	7.44
1902	NYSE	PCF	Fri, Dec 3, 1999	7.38	7.56	7.38	7.50
1901	NYSE	PCF	Thu, Dec 2, 1999	7.19	7.50	7.19	7.38
1900	NYSE	PCF	Wed, Dec 1, 1999	7.00	7.25	7.00	7.25
1899	NYSE	PCF	Tue, Nov 30, 1999	7.13	7.13	7.00	7.13
1898	NYSE	PCF	Mon, Nov 29, 1999	7.06	7.13	7.00	7.00
1897	NYSE	PCF	Fri, Nov 26, 1999	7.31	7.44	7.06	7.06
1896	NYSE	PCF	Wed, Nov 24, 1999	7.50	7.50	7.06	7.19
1895	NYSE	PCF	Tue, Nov 23, 1999	7.13	7.44	7.00	7.44
1894	NYSE	PCF	Mon, Nov 22, 1999	7.38	7.50	7.00	7.19
1893	NYSE	PCF	Fri, Nov 19, 1999	7.56	7.63	7.25	7.25
1892	NYSE	PCF	Thu, Nov 18, 1999	7.44	7.63	7.44	7.56
1891	NYSE	PCF	Wed, Nov 17, 1999	7.69	7.88	7.50	7.63
1890	NYSE	PCF	Tue, Nov 16, 1999	7.81	7.94	7.69	7.69
1889	NYSE	PCF	Mon, Nov 15, 1999	7.75	7.88	7.44	7.69
1888	NYSE	PCF	Fri, Nov 12, 1999	7.94	7.94	7.69	7.75
1887	NYSE	PCF	Thu, Nov 11, 1999	8.19	8.19	7.75	7.94
1886	NYSE	PCF	Wed, Nov 10, 1999	8.13	8.25	8.13	8.19
1885	NYSE	PCF	Tue, Nov 9, 1999	8.44	8.63	8.13	8.19
1884	NYSE	PCF	Mon, Nov 8, 1999	8.31	8.63	8.06	8.25
1883	NYSE	PCF	Fri, Nov 5, 1999	8.00	8.31	8.00	8.31
1882	NYSE	PCF	Thu, Nov 4, 1999	8.06	8.06	8.00	8.00
1881	NYSE	PCF	Wed, Nov 3, 1999	7.88	8.00	7.88	7.94
1880	NYSE	PCF	Tue, Nov 2, 1999	8.06	8.25	7.94	7.94
1879	NYSE	PCF	Mon, Nov 1, 1999	7.69	8.13	7.69	7.94
1878	NYSE	PCF	Fri, Oct 29, 1999	7.63	7.75	7.56	7.56
1877	NYSE	PCF	Thu, Oct 28, 1999	7.50	7.63	7.38	7.44
1876	NYSE	PCF	Wed, Oct 27, 1999	7.50	7.63	7.38	7.44
1875	NYSE	PCF	Tue, Oct 26, 1999	8.00	8.00	7.50	7.50
1874	NYSE	PCF	Mon, Oct 25, 1999	7.75	8.00	7.63	7.88
1873	NYSE	PCF	Fri, Oct 22, 1999	7.88	7.88	7.75	7.75
1872	NYSE	PCF	Thu, Oct 21, 1999	7.88	7.94	7.56	7.94
1871	NYSE	PCF	Wed, Oct 20, 1999	8.38	8.38	8.00	8.00
1870	NYSE	PCF	Tue, Oct 19, 1999	7.75	8.44	7.63	8.38
1869	NYSE	PCF	Mon, Oct 18, 1999	7.63	7.88	7.44	7.88
1868	NYSE	PCF	Fri, Oct 15, 1999	8.06	8.31	7.63	7.88
1867	NYSE	PCF	Thu, Oct 14, 1999	7.69	8.13	7.50	8.13
1866	NYSE	PCF	Wed, Oct 13, 1999	7.94	7.94	7.63	7.75
1865	NYSE	PCF	Tue, Oct 12, 1999	7.88	8.19	7.88	7.94
1864	NYSE	PCF	Mon, Oct 11, 1999	7.88	7.94	7.75	7.81
1863	NYSE	PCF	Fri, Oct 8, 1999	7.88	8.13	7.69	7.81
1862	NYSE	PCF	Thu, Oct 7, 1999	8.13	8.31	8.00	8.00
1861	NYSE	PCF	Wed, Oct 6, 1999	8.25	8.44	8.13	8.19
1860	NYSE	PCF	Tue, Oct 5, 1999	8.19	8.25	8.06	8.13
1859	NYSE	PCF	Mon, Oct 4, 1999	8.44	8.44	8.06	8.19
1858	NYSE	PCF	Fri, Oct 1, 1999	8.06	8.38	8.06	8.38
1857	NYSE	PCF	Thu, Sep 30, 1999	7.81	8.13	7.81	8.00
1856	NYSE	PCF	Wed, Sep 29, 1999	7.88	7.88	7.75	7.81
1855	NYSE	PCF	Tue, Sep 28, 1999	8.00	8.13	7.69	7.81
1854	NYSE	PCF	Mon, Sep 27, 1999	8.06	8.13	7.88	7.88
1853	NYSE	PCF	Fri, Sep 24, 1999	7.75	8.13	7.63	8.00
1852	NYSE	PCF	Thu, Sep 23, 1999	8.00	8.06	7.88	7.88
1851	NYSE	PCF	Wed, Sep 22, 1999	7.88	8.06	7.88	7.94
1850	NYSE	PCF	Tue, Sep 21, 1999	8.13	8.25	8.00	8.00
1849	NYSE	PCF	Mon, Sep 20, 1999	8.13	8.31	8.06	8.13
1848	NYSE	PCF	Fri, Sep 17, 1999	8.13	8.25	8.00	8.25
1847	NYSE	PCF	Thu, Sep 16, 1999	8.31	8.31	8.00	8.13
1846	NYSE	PCF	Wed, Sep 15, 1999	8.50	8.63	8.44	8.50
1845	NYSE	PCF	Tue, Sep 14, 1999	8.44	8.56	8.44	8.50
1844	NYSE	PCF	Mon, Sep 13, 1999	8.63	8.69	8.25	8.31
1843	NYSE	PCF	Fri, Sep 10, 1999	8.63	8.75	8.50	8.75
1842	NYSE	PCF	Thu, Sep 9, 1999	8.56	8.75	8.56	8.63
1841	NYSE	PCF	Wed, Sep 8, 1999	8.63	8.81	8.56	8.63
1840	NYSE	PCF	Tue, Sep 7, 1999	8.69	8.75	8.56	8.63
1839	NYSE	PCF	Fri, Sep 3, 1999	8.81	8.81	8.75	8.75
1838	NYSE	PCF	Thu, Sep 2, 1999	9.00	9.06	8.81	9.00
1837	NYSE	PCF	Wed, Sep 1, 1999	8.88	8.94	8.75	8.94
1836	NYSE	PCF	Tue, Aug 31, 1999	8.81	8.88	8.81	8.81
1835	NYSE	PCF	Mon, Aug 30, 1999	8.94	9.06	8.81	8.94
1834	NYSE	PCF	Fri, Aug 27, 1999	8.75	9.00	8.63	8.94
1833	NYSE	PCF	Thu, Aug 26, 1999	8.19	8.63	8.19	8.63
1832	NYSE	PCF	Wed, Aug 25, 1999	8.13	8.25	8.13	8.19
1831	NYSE	PCF	Tue, Aug 24, 1999	8.19	8.25	8.19	8.25
1830	NYSE	PCF	Mon, Aug 23, 1999	8.44	8.44	8.25	8.25
1829	NYSE	PCF	Fri, Aug 20, 1999	8.50	8.50	8.44	8.44
1828	NYSE	PCF	Thu, Aug 19, 1999	8.50	8.69	8.50	8.50
1827	NYSE	PCF	Wed, Aug 18, 1999	8.75	8.81	8.50	8.50
1826	NYSE	PCF	Tue, Aug 17, 1999	8.69	8.75	8.56	8.75
1825	NYSE	PCF	Mon, Aug 16, 1999	8.50	8.69	8.50	8.56
1824	NYSE	PCF	Fri, Aug 13, 1999	8.81	8.81	8.44	8.56
1823	NYSE	PCF	Thu, Aug 12, 1999	9.06	9.06	9.00	9.00
1822	NYSE	PCF	Wed, Aug 11, 1999	8.88	9.00	8.81	9.00
1821	NYSE	PCF	Tue, Aug 10, 1999	9.00	9.06	8.88	8.88
1820	NYSE	PCF	Mon, Aug 9, 1999	9.00	9.06	8.88	8.88
1819	NYSE	PCF	Fri, Aug 6, 1999	9.06	9.06	9.00	9.00
1818	NYSE	PCF	Thu, Aug 5, 1999	9.38	9.38	9.00	9.00
1817	NYSE	PCF	Wed, Aug 4, 1999	9.38	9.38	9.19	9.19
1816	NYSE	PCF	Tue, Aug 3, 1999	9.44	9.50	9.31	9.50
1815	NYSE	PCF	Mon, Aug 2, 1999	9.44	9.44	9.31	9.31
1814	NYSE	PCF	Fri, Jul 30, 1999	9.19	9.38	9.19	9.38
1813	NYSE	PCF	Thu, Jul 29, 1999	9.31	9.31	9.19	9.25
1812	NYSE	PCF	Wed, Jul 28, 1999	9.38	9.38	9.25	9.38
1811	NYSE	PCF	Tue, Jul 27, 1999	9.38	9.38	9.31	9.31
1810	NYSE	PCF	Mon, Jul 26, 1999	9.38	9.38	9.31	9.31
1809	NYSE	PCF	Fri, Jul 23, 1999	9.44	9.50	9.25	9.38
1808	NYSE	PCF	Thu, Jul 22, 1999	9.50	9.50	9.38	9.50
1807	NYSE	PCF	Wed, Jul 21, 1999	9.44	9.50	9.44	9.44
1806	NYSE	PCF	Tue, Jul 20, 1999	9.56	9.56	9.44	9.56
1805	NYSE	PCF	Mon, Jul 19, 1999	9.63	9.81	9.56	9.63
1804	NYSE	PCF	Fri, Jul 16, 1999	9.38	9.69	9.25	9.69
1803	NYSE	PCF	Thu, Jul 15, 1999	9.25	9.38	9.13	9.38
1802	NYSE	PCF	Wed, Jul 14, 1999	9.19	9.31	9.19	9.31
1801	NYSE	PCF	Tue, Jul 13, 1999	9.00	9.13	8.94	9.13
1800	NYSE	PCF	Mon, Jul 12, 1999	8.94	9.00	8.88	9.00
1799	NYSE	PCF	Fri, Jul 9, 1999	8.75	9.00	8.75	9.00
1798	NYSE	PCF	Thu, Jul 8, 1999	8.63	8.88	8.63	8.88
1797	NYSE	PCF	Wed, Jul 7, 1999	8.88	8.88	8.63	8.63
1796	NYSE	PCF	Tue, Jul 6, 1999	8.88	8.88	8.81	8.88
1795	NYSE	PCF	Fri, Jul 2, 1999	8.75	8.81	8.69	8.81
1794	NYSE	PCF	Thu, Jul 1, 1999	8.81	8.81	8.63	8.63
1793	NYSE	PCF	Wed, Jun 30, 1999	8.81	8.94	8.81	8.88
1792	NYSE	PCF	Tue, Jun 29, 1999	8.81	8.94	8.81	8.88
1791	NYSE	PCF	Mon, Jun 28, 1999	8.75	8.88	8.69	8.75
1790	NYSE	PCF	Fri, Jun 25, 1999	8.69	8.75	8.69	8.69
1789	NYSE	PCF	Thu, Jun 24, 1999	8.63	8.75	8.63	8.75
1788	NYSE	PCF	Wed, Jun 23, 1999	8.56	8.63	8.56	8.63
1787	NYSE	PCF	Tue, Jun 22, 1999	8.50	8.63	8.50	8.63
1786	NYSE	PCF	Mon, Jun 21, 1999	8.50	8.56	8.44	8.56
1785	NYSE	PCF	Fri, Jun 18, 1999	8.44	8.50	8.31	8.44
1784	NYSE	PCF	Thu, Jun 17, 1999	8.25	8.38	8.25	8.31
1783	NYSE	PCF	Wed, Jun 16, 1999	8.50	8.50	8.38	8.44
1782	NYSE	PCF	Tue, Jun 15, 1999	8.38	8.50	8.38	8.50
1781	NYSE	PCF	Mon, Jun 14, 1999	8.31	8.44	8.31	8.38
1780	NYSE	PCF	Fri, Jun 11, 1999	8.25	8.31	8.25	8.31
1779	NYSE	PCF	Thu, Jun 10, 1999	8.31	8.31	8.25	8.31
1778	NYSE	PCF	Wed, Jun 9, 1999	8.31	8.38	8.25	8.38
1777	NYSE	PCF	Tue, Jun 8, 1999	8.31	8.38	8.31	8.38
1776	NYSE	PCF	Mon, Jun 7, 1999	8.38	8.44	8.31	8.44
1775	NYSE	PCF	Fri, Jun 4, 1999	8.44	8.50	8.38	8.38
1774	NYSE	PCF	Thu, Jun 3, 1999	8.38	8.50	8.38	8.50
1773	NYSE	PCF	Wed, Jun 2, 1999	8.44	8.44	8.38	8.38
1772	NYSE	PCF	Tue, Jun 1, 1999	8.31	8.38	8.25	8.38
1771	NYSE	PCF	Fri, May 28, 1999	8.31	8.44	8.25	8.38
1770	NYSE	PCF	Thu, May 27, 1999	8.38	8.38	8.25	8.25
1769	NYSE	PCF	Wed, May 26, 1999	8.44	8.44	8.31	8.38
1768	NYSE	PCF	Tue, May 25, 1999	8.38	8.38	8.25	8.31
1767	NYSE	PCF	Mon, May 24, 1999	8.38	8.44	8.25	8.25
1766	NYSE	PCF	Fri, May 21, 1999	8.38	8.44	8.31	8.38
1765	NYSE	PCF	Thu, May 20, 1999	8.31	8.38	8.31	8.38
1764	NYSE	PCF	Wed, May 19, 1999	8.44	8.44	8.31	8.44
1763	NYSE	PCF	Tue, May 18, 1999	8.38	8.56	8.38	8.44
1762	NYSE	PCF	Mon, May 17, 1999	8.56	8.56	8.50	8.50
1761	NYSE	PCF	Fri, May 14, 1999	8.44	8.56	8.44	8.56
1760	NYSE	PCF	Thu, May 13, 1999	8.50	8.56	8.38	8.56
1759	NYSE	PCF	Wed, May 12, 1999	8.44	8.63	8.38	8.63
1758	NYSE	PCF	Tue, May 11, 1999	8.38	8.63	8.38	8.50
1757	NYSE	PCF	Mon, May 10, 1999	8.56	8.63	8.38	8.44
1756	NYSE	PCF	Fri, May 7, 1999	8.38	8.56	8.38	8.56
1755	NYSE	PCF	Thu, May 6, 1999	8.56	8.56	8.38	8.50
1754	NYSE	PCF	Wed, May 5, 1999	8.38	8.56	8.38	8.56
1753	NYSE	PCF	Tue, May 4, 1999	8.44	8.50	8.31	8.44
1752	NYSE	PCF	Mon, May 3, 1999	8.44	8.44	8.25	8.44
1751	NYSE	PCF	Fri, Apr 30, 1999	8.44	8.44	8.31	8.31
1750	NYSE	PCF	Thu, Apr 29, 1999	8.38	8.44	8.31	8.38
1749	NYSE	PCF	Wed, Apr 28, 1999	8.44	8.56	8.38	8.38
1748	NYSE	PCF	Tue, Apr 27, 1999	8.50	8.56	8.50	8.50
1747	NYSE	PCF	Mon, Apr 26, 1999	8.56	8.75	8.44	8.50
1746	NYSE	PCF	Fri, Apr 23, 1999	8.31	8.69	8.31	8.69
1745	NYSE	PCF	Thu, Apr 22, 1999	8.50	8.69	8.31	8.44
1744	NYSE	PCF	Wed, Apr 21, 1999	8.50	8.50	8.31	8.31
1743	NYSE	PCF	Tue, Apr 20, 1999	8.50	8.69	8.38	8.50
1742	NYSE	PCF	Mon, Apr 19, 1999	8.38	8.56	8.31	8.56
1741	NYSE	PCF	Fri, Apr 16, 1999	8.31	8.50	8.31	8.38
1740	NYSE	PCF	Thu, Apr 15, 1999	8.63	8.63	8.44	8.50
1739	NYSE	PCF	Wed, Apr 14, 1999	8.56	8.69	8.44	8.63
1738	NYSE	PCF	Tue, Apr 13, 1999	8.56	8.63	8.50	8.63
1737	NYSE	PCF	Mon, Apr 12, 1999	8.69	8.69	8.50	8.69
1736	NYSE	PCF	Fri, Apr 9, 1999	8.81	8.81	8.56	8.69
1735	NYSE	PCF	Thu, Apr 8, 1999	8.81	8.94	8.69	8.69
1734	NYSE	PCF	Wed, Apr 7, 1999	8.88	9.00	8.75	8.94
1733	NYSE	PCF	Tue, Apr 6, 1999	8.75	8.94	8.75	8.81
1732	NYSE	PCF	Mon, Apr 5, 1999	8.94	9.00	8.75	8.88
1731	NYSE	PCF	Thu, Apr 1, 1999	8.94	8.94	8.69	8.94
1730	NYSE	PCF	Wed, Mar 31, 1999	8.75	8.88	8.63	8.69
1729	NYSE	PCF	Tue, Mar 30, 1999	8.50	8.88	8.50	8.88
1728	NYSE	PCF	Mon, Mar 29, 1999	8.50	8.56	8.25	8.38
1727	NYSE	PCF	Fri, Mar 26, 1999	8.88	8.94	8.00	8.44
1726	NYSE	PCF	Thu, Mar 25, 1999	9.00	9.00	8.75	8.75
1725	NYSE	PCF	Wed, Mar 24, 1999	8.75	9.00	8.75	9.00
1724	NYSE	PCF	Tue, Mar 23, 1999	8.94	8.94	8.63	8.94
1723	NYSE	PCF	Mon, Mar 22, 1999	8.94	8.94	8.81	8.94
1722	NYSE	PCF	Fri, Mar 19, 1999	8.75	8.94	8.75	8.94
1721	NYSE	PCF	Thu, Mar 18, 1999	8.88	8.88	8.56	8.63
1720	NYSE	PCF	Wed, Mar 17, 1999	8.75	8.94	8.75	8.88
1719	NYSE	PCF	Tue, Mar 16, 1999	8.75	8.81	8.75	8.75
1718	NYSE	PCF	Mon, Mar 15, 1999	8.94	8.94	8.75	8.75
1717	NYSE	PCF	Fri, Mar 12, 1999	8.94	8.94	8.75	8.81
1716	NYSE	PCF	Thu, Mar 11, 1999	8.81	8.88	8.81	8.81
1715	NYSE	PCF	Wed, Mar 10, 1999	8.94	9.00	8.81	8.81
1714	NYSE	PCF	Tue, Mar 9, 1999	8.94	9.00	8.88	8.94
1713	NYSE	PCF	Mon, Mar 8, 1999	9.00	9.13	8.88	8.94
1712	NYSE	PCF	Fri, Mar 5, 1999	9.00	9.13	9.00	9.06
1711	NYSE	PCF	Thu, Mar 4, 1999	8.81	8.94	8.75	8.94
1710	NYSE	PCF	Wed, Mar 3, 1999	8.88	9.00	8.81	8.88
1709	NYSE	PCF	Tue, Mar 2, 1999	8.94	9.00	8.81	8.88
1708	NYSE	PCF	Mon, Mar 1, 1999	9.00	9.00	8.81	8.94
1707	NYSE	PCF	Fri, Feb 26, 1999	8.75	9.00	8.75	9.00
1706	NYSE	PCF	Thu, Feb 25, 1999	8.88	9.00	8.75	8.88
1705	NYSE	PCF	Wed, Feb 24, 1999	9.06	9.13	8.88	9.00
1704	NYSE	PCF	Tue, Feb 23, 1999	9.06	9.13	9.00	9.00
1703	NYSE	PCF	Mon, Feb 22, 1999	9.00	9.06	8.94	8.94
1702	NYSE	PCF	Fri, Feb 19, 1999	9.06	9.19	9.06	9.06
1701	NYSE	PCF	Thu, Feb 18, 1999	8.88	9.25	8.88	9.06
1700	NYSE	PCF	Wed, Feb 17, 1999	9.00	9.06	8.94	9.00
1699	NYSE	PCF	Tue, Feb 16, 1999	9.06	9.06	8.94	9.00
1698	NYSE	PCF	Fri, Feb 12, 1999	8.94	9.00	8.88	9.00
1697	NYSE	PCF	Thu, Feb 11, 1999	8.94	9.13	8.88	8.94
1696	NYSE	PCF	Wed, Feb 10, 1999	9.00	9.06	8.94	9.00
1695	NYSE	PCF	Tue, Feb 9, 1999	8.94	9.06	8.88	9.00
1694	NYSE	PCF	Mon, Feb 8, 1999	9.00	9.06	8.94	9.06
1693	NYSE	PCF	Fri, Feb 5, 1999	8.94	9.06	8.88	9.00
1692	NYSE	PCF	Thu, Feb 4, 1999	9.00	9.06	8.94	9.06
1691	NYSE	PCF	Wed, Feb 3, 1999	9.06	9.19	9.06	9.06
1690	NYSE	PCF	Tue, Feb 2, 1999	9.25	9.25	9.06	9.06
1689	NYSE	PCF	Mon, Feb 1, 1999	9.19	9.38	9.13	9.25
1688	NYSE	PCF	Fri, Jan 29, 1999	9.25	9.38	9.19	9.25
1687	NYSE	PCF	Thu, Jan 28, 1999	9.19	9.31	9.13	9.19
1686	NYSE	PCF	Wed, Jan 27, 1999	9.25	9.25	9.13	9.25
1685	NYSE	PCF	Tue, Jan 26, 1999	9.19	9.25	9.13	9.19
1684	NYSE	PCF	Mon, Jan 25, 1999	9.13	9.31	9.06	9.25
1683	NYSE	PCF	Fri, Jan 22, 1999	9.13	9.25	9.13	9.25
1682	NYSE	PCF	Thu, Jan 21, 1999	9.06	9.19	9.06	9.13
1681	NYSE	PCF	Wed, Jan 20, 1999	9.06	9.13	9.00	9.06
1680	NYSE	PCF	Tue, Jan 19, 1999	9.13	9.31	9.00	9.00
1679	NYSE	PCF	Fri, Jan 15, 1999	9.25	9.31	9.13	9.13
1678	NYSE	PCF	Thu, Jan 14, 1999	9.13	9.25	9.13	9.25
1677	NYSE	PCF	Wed, Jan 13, 1999	9.13	9.25	9.06	9.06
1676	NYSE	PCF	Tue, Jan 12, 1999	9.25	9.38	9.25	9.25
1675	NYSE	PCF	Mon, Jan 11, 1999	9.25	9.38	9.25	9.25
1674	NYSE	PCF	Fri, Jan 8, 1999	9.31	9.38	9.25	9.38
1673	NYSE	PCF	Thu, Jan 7, 1999	9.38	9.56	9.38	9.44
1672	NYSE	PCF	Wed, Jan 6, 1999	9.63	9.63	9.44	9.44
1671	NYSE	PCF	Tue, Jan 5, 1999	9.63	9.63	9.50	9.63
1670	NYSE	PCF	Mon, Jan 4, 1999	9.56	9.56	9.50	9.56
1669	NYSE	PCF	Thu, Dec 31, 1998	9.50	9.56	9.38	9.50
1668	NYSE	PCF	Wed, Dec 30, 1998	9.44	9.50	9.38	9.38
1667	NYSE	PCF	Tue, Dec 29, 1998	9.44	9.50	9.38	9.38
1666	NYSE	PCF	Mon, Dec 28, 1998	9.38	9.44	9.31	9.38
1665	NYSE	PCF	Thu, Dec 24, 1998	9.31	9.50	9.31	9.50
1664	NYSE	PCF	Wed, Dec 23, 1998	9.50	9.50	9.25	9.25
1663	NYSE	PCF	Tue, Dec 22, 1998	9.63	9.63	9.38	9.50
1662	NYSE	PCF	Mon, Dec 21, 1998	9.56	9.69	9.44	9.56
1661	NYSE	PCF	Fri, Dec 18, 1998	9.69	9.69	9.38	9.56
1660	NYSE	PCF	Thu, Dec 17, 1998	9.50	9.75	9.50	9.69
1659	NYSE	PCF	Wed, Dec 16, 1998	9.69	9.75	9.63	9.69
1658	NYSE	PCF	Tue, Dec 15, 1998	9.69	9.69	9.50	9.56
1657	NYSE	PCF	Mon, Dec 14, 1998	9.69	9.75	9.56	9.56
1656	NYSE	PCF	Fri, Dec 11, 1998	9.63	9.75	9.56	9.75
1655	NYSE	PCF	Thu, Dec 10, 1998	9.63	9.75	9.63	9.63
1654	NYSE	PCF	Wed, Dec 9, 1998	9.75	9.81	9.63	9.69
1653	NYSE	PCF	Tue, Dec 8, 1998	9.75	9.81	9.56	9.75
1652	NYSE	PCF	Mon, Dec 7, 1998	9.75	9.88	9.56	9.69
1651	NYSE	PCF	Fri, Dec 4, 1998	9.81	9.81	9.50	9.69
1650	NYSE	PCF	Thu, Dec 3, 1998	9.63	10.00	9.50	9.94
1649	NYSE	PCF	Wed, Dec 2, 1998	9.81	9.88	9.50	9.69
1648	NYSE	PCF	Tue, Dec 1, 1998	9.81	9.81	9.56	9.69
1647	NYSE	PCF	Mon, Nov 30, 1998	9.63	9.88	9.63	9.69
1646	NYSE	PCF	Fri, Nov 27, 1998	9.88	9.88	9.75	9.75
1645	NYSE	PCF	Wed, Nov 25, 1998	9.94	10.31	9.75	9.75
1644	NYSE	PCF	Tue, Nov 24, 1998	9.88	9.88	9.69	9.88
1643	NYSE	PCF	Mon, Nov 23, 1998	10.13	10.31	10.00	10.13
1642	NYSE	PCF	Fri, Nov 20, 1998	10.44	10.44	10.19	10.25
1641	NYSE	PCF	Thu, Nov 19, 1998	10.44	10.44	10.38	10.38
1640	NYSE	PCF	Wed, Nov 18, 1998	10.38	10.50	10.38	10.50
1639	NYSE	PCF	Tue, Nov 17, 1998	10.06	10.38	10.00	10.38
1638	NYSE	PCF	Mon, Nov 16, 1998	10.06	10.19	9.94	10.19
1637	NYSE	PCF	Fri, Nov 13, 1998	9.94	10.19	9.88	10.19
1636	NYSE	PCF	Thu, Nov 12, 1998	10.00	10.19	9.94	10.13
1635	NYSE	PCF	Wed, Nov 11, 1998	10.00	10.19	9.88	10.19
1634	NYSE	PCF	Tue, Nov 10, 1998	9.94	10.00	9.81	9.88
1633	NYSE	PCF	Mon, Nov 9, 1998	9.88	9.94	9.75	9.81
1632	NYSE	PCF	Fri, Nov 6, 1998	10.00	10.00	9.88	10.00
1631	NYSE	PCF	Thu, Nov 5, 1998	9.88	9.94	9.81	9.94
1630	NYSE	PCF	Wed, Nov 4, 1998	9.69	9.94	9.69	9.75
1629	NYSE	PCF	Tue, Nov 3, 1998	9.94	9.94	9.69	9.75
1628	NYSE	PCF	Mon, Nov 2, 1998	9.88	10.00	9.75	9.88
1627	NYSE	PCF	Fri, Oct 30, 1998	9.69	10.00	9.69	10.00
1626	NYSE	PCF	Thu, Oct 29, 1998	9.69	9.88	9.69	9.81
1625	NYSE	PCF	Wed, Oct 28, 1998	9.38	9.75	9.31	9.75
1624	NYSE	PCF	Tue, Oct 27, 1998	9.31	9.69	9.31	9.69
1623	NYSE	PCF	Mon, Oct 26, 1998	9.63	9.81	9.31	9.38
1622	NYSE	PCF	Fri, Oct 23, 1998	9.88	10.00	9.56	9.81
1621	NYSE	PCF	Thu, Oct 22, 1998	9.38	9.88	9.13	9.88
1620	NYSE	PCF	Wed, Oct 21, 1998	9.31	9.50	9.31	9.44
1619	NYSE	PCF	Tue, Oct 20, 1998	9.50	9.63	9.25	9.31
1618	NYSE	PCF	Mon, Oct 19, 1998	9.81	9.88	9.38	9.38
1617	NYSE	PCF	Fri, Oct 16, 1998	9.75	9.94	9.69	9.94
1616	NYSE	PCF	Thu, Oct 15, 1998	9.63	9.88	9.44	9.75
1615	NYSE	PCF	Wed, Oct 14, 1998	9.38	9.56	9.25	9.50
1614	NYSE	PCF	Tue, Oct 13, 1998	9.19	9.25	9.19	9.25
1613	NYSE	PCF	Mon, Oct 12, 1998	9.13	9.25	9.13	9.13
1612	NYSE	PCF	Fri, Oct 9, 1998	9.25	9.63	9.13	9.25
1611	NYSE	PCF	Thu, Oct 8, 1998	9.75	9.75	9.38	9.38
1610	NYSE	PCF	Wed, Oct 7, 1998	9.56	9.88	9.50	9.88
1609	NYSE	PCF	Tue, Oct 6, 1998	9.88	9.88	9.44	9.56
1608	NYSE	PCF	Mon, Oct 5, 1998	9.88	9.88	9.75	9.81
1607	NYSE	PCF	Fri, Oct 2, 1998	9.88	10.13	9.75	9.94
1606	NYSE	PCF	Thu, Oct 1, 1998	10.13	10.13	9.75	9.75
1605	NYSE	PCF	Wed, Sep 30, 1998	9.75	10.13	9.63	10.13
1604	NYSE	PCF	Tue, Sep 29, 1998	9.69	9.75	9.44	9.69
1603	NYSE	PCF	Mon, Sep 28, 1998	9.56	9.88	9.56	9.81
1602	NYSE	PCF	Fri, Sep 25, 1998	9.69	9.75	9.44	9.56
1601	NYSE	PCF	Thu, Sep 24, 1998	9.75	9.75	9.25	9.56
1600	NYSE	PCF	Wed, Sep 23, 1998	9.31	9.63	9.31	9.63
1599	NYSE	PCF	Tue, Sep 22, 1998	9.69	9.69	9.31	9.44
1598	NYSE	PCF	Mon, Sep 21, 1998	9.63	9.63	9.56	9.56
1597	NYSE	PCF	Fri, Sep 18, 1998	9.50	9.81	9.38	9.56
1596	NYSE	PCF	Thu, Sep 17, 1998	9.50	9.63	9.38	9.50
1595	NYSE	PCF	Wed, Sep 16, 1998	9.94	10.00	9.75	9.75
1594	NYSE	PCF	Tue, Sep 15, 1998	9.75	9.94	9.56	9.81
1593	NYSE	PCF	Mon, Sep 14, 1998	9.63	9.94	9.56	9.63
1592	NYSE	PCF	Fri, Sep 11, 1998	9.75	10.00	9.75	9.75
1591	NYSE	PCF	Thu, Sep 10, 1998	9.94	9.94	9.81	9.88
1590	NYSE	PCF	Wed, Sep 9, 1998	9.88	9.94	9.75	9.75
1589	NYSE	PCF	Tue, Sep 8, 1998	9.63	9.94	9.63	9.94
1588	NYSE	PCF	Fri, Sep 4, 1998	9.81	9.81	9.63	9.69
1587	NYSE	PCF	Thu, Sep 3, 1998	9.06	9.94	9.06	9.88
1586	NYSE	PCF	Wed, Sep 2, 1998	9.13	9.19	8.81	9.00
1585	NYSE	PCF	Tue, Sep 1, 1998	8.94	9.13	8.75	8.88
1584	NYSE	PCF	Mon, Aug 31, 1998	9.19	9.19	8.50	8.94
1583	NYSE	PCF	Fri, Aug 28, 1998	9.63	9.75	9.13	9.31
1582	NYSE	PCF	Thu, Aug 27, 1998	10.00	10.00	9.75	9.75
1581	NYSE	PCF	Wed, Aug 26, 1998	10.13	10.13	9.88	10.06
1580	NYSE	PCF	Tue, Aug 25, 1998	10.13	10.13	10.00	10.06
1579	NYSE	PCF	Mon, Aug 24, 1998	10.00	10.06	10.00	10.06
1578	NYSE	PCF	Fri, Aug 21, 1998	9.88	10.06	9.88	10.06
1577	NYSE	PCF	Thu, Aug 20, 1998	9.88	10.00	9.88	10.00
1576	NYSE	PCF	Wed, Aug 19, 1998	9.94	10.00	9.81	9.94
1575	NYSE	PCF	Tue, Aug 18, 1998	9.94	10.13	9.94	9.94
1574	NYSE	PCF	Mon, Aug 17, 1998	10.19	10.25	10.06	10.06
1573	NYSE	PCF	Fri, Aug 14, 1998	10.19	10.25	10.13	10.13
1572	NYSE	PCF	Thu, Aug 13, 1998	10.19	10.25	10.00	10.19
1571	NYSE	PCF	Wed, Aug 12, 1998	10.31	10.44	10.00	10.00
1570	NYSE	PCF	Tue, Aug 11, 1998	10.44	10.50	10.25	10.50
1569	NYSE	PCF	Mon, Aug 10, 1998	10.44	10.44	10.38	10.38
1568	NYSE	PCF	Fri, Aug 7, 1998	10.44	10.44	10.38	10.38
1567	NYSE	PCF	Thu, Aug 6, 1998	10.25	10.50	10.25	10.50
1566	NYSE	PCF	Wed, Aug 5, 1998	10.44	10.56	10.31	10.31
1565	NYSE	PCF	Tue, Aug 4, 1998	10.50	10.56	10.38	10.56
1564	NYSE	PCF	Mon, Aug 3, 1998	10.50	10.50	10.38	10.38
1563	NYSE	PCF	Fri, Jul 31, 1998	10.63	10.63	10.44	10.44
1562	NYSE	PCF	Thu, Jul 30, 1998	10.44	10.63	10.44	10.63
1561	NYSE	PCF	Wed, Jul 29, 1998	10.50	10.56	10.44	10.44
1560	NYSE	PCF	Tue, Jul 28, 1998	10.50	10.56	10.44	10.44
1559	NYSE	PCF	Mon, Jul 27, 1998	10.56	10.56	10.50	10.50
1558	NYSE	PCF	Fri, Jul 24, 1998	10.56	10.56	10.50	10.50
1557	NYSE	PCF	Thu, Jul 23, 1998	10.75	10.75	10.50	10.56
1556	NYSE	PCF	Wed, Jul 22, 1998	10.63	10.69	10.56	10.69
1555	NYSE	PCF	Tue, Jul 21, 1998	10.56	10.75	10.56	10.63
1554	NYSE	PCF	Mon, Jul 20, 1998	10.56	10.75	10.56	10.63
1553	NYSE	PCF	Fri, Jul 17, 1998	10.69	10.75	10.56	10.63
1552	NYSE	PCF	Thu, Jul 16, 1998	10.56	10.81	10.50	10.56
1551	NYSE	PCF	Wed, Jul 15, 1998	10.63	10.81	10.63	10.81
1550	NYSE	PCF	Tue, Jul 14, 1998	10.63	10.81	10.63	10.63
1549	NYSE	PCF	Mon, Jul 13, 1998	10.63	10.75	10.63	10.63
1548	NYSE	PCF	Fri, Jul 10, 1998	10.81	10.81	10.63	10.81
1547	NYSE	PCF	Thu, Jul 9, 1998	10.75	10.81	10.63	10.75
1546	NYSE	PCF	Wed, Jul 8, 1998	11.00	11.00	10.63	10.63
1545	NYSE	PCF	Tue, Jul 7, 1998	10.94	11.13	10.94	11.13
1544	NYSE	PCF	Mon, Jul 6, 1998	10.88	11.00	10.81	11.00
1543	NYSE	PCF	Thu, Jul 2, 1998	10.81	10.88	10.75	10.88
1542	NYSE	PCF	Wed, Jul 1, 1998	10.75	10.75	10.63	10.75
1541	NYSE	PCF	Tue, Jun 30, 1998	10.75	10.75	10.69	10.69
1540	NYSE	PCF	Mon, Jun 29, 1998	10.69	10.75	10.63	10.75
1539	NYSE	PCF	Fri, Jun 26, 1998	10.56	10.69	10.44	10.69
1538	NYSE	PCF	Thu, Jun 25, 1998	10.50	10.63	10.50	10.56
1537	NYSE	PCF	Wed, Jun 24, 1998	10.44	10.50	10.44	10.50
1536	NYSE	PCF	Tue, Jun 23, 1998	10.63	10.63	10.44	10.44
1535	NYSE	PCF	Mon, Jun 22, 1998	10.63	10.63	10.50	10.63
1534	NYSE	PCF	Fri, Jun 19, 1998	10.50	10.63	10.50	10.50
1533	NYSE	PCF	Thu, Jun 18, 1998	10.44	10.69	10.44	10.63
1532	NYSE	PCF	Wed, Jun 17, 1998	10.56	10.69	10.56	10.63
1531	NYSE	PCF	Tue, Jun 16, 1998	10.75	10.81	10.69	10.69
1530	NYSE	PCF	Mon, Jun 15, 1998	10.63	10.81	10.63	10.75
1529	NYSE	PCF	Fri, Jun 12, 1998	10.63	10.81	10.63	10.63
1528	NYSE	PCF	Thu, Jun 11, 1998	10.69	10.81	10.69	10.69
1527	NYSE	PCF	Wed, Jun 10, 1998	10.88	10.88	10.69	10.69
1526	NYSE	PCF	Tue, Jun 9, 1998	10.63	10.88	10.63	10.88
1525	NYSE	PCF	Mon, Jun 8, 1998	10.63	10.75	10.63	10.75
1524	NYSE	PCF	Fri, Jun 5, 1998	10.63	10.69	10.50	10.50
1523	NYSE	PCF	Thu, Jun 4, 1998	10.69	10.75	10.50	10.56
1522	NYSE	PCF	Wed, Jun 3, 1998	10.63	10.69	10.63	10.63
1521	NYSE	PCF	Tue, Jun 2, 1998	10.56	10.63	10.50	10.63
1520	NYSE	PCF	Mon, Jun 1, 1998	10.44	10.56	10.38	10.50
1519	NYSE	PCF	Fri, May 29, 1998	10.44	10.50	10.31	10.31
1518	NYSE	PCF	Thu, May 28, 1998	10.44	10.44	10.31	10.31
1517	NYSE	PCF	Wed, May 27, 1998	10.50	10.50	10.38	10.50
1516	NYSE	PCF	Tue, May 26, 1998	10.50	10.50	10.38	10.50
1515	NYSE	PCF	Fri, May 22, 1998	10.38	10.50	10.38	10.44
1514	NYSE	PCF	Thu, May 21, 1998	10.63	10.63	10.38	10.38
1513	NYSE	PCF	Wed, May 20, 1998	10.63	10.69	10.50	10.63
1512	NYSE	PCF	Tue, May 19, 1998	10.50	10.75	10.50	10.69
1511	NYSE	PCF	Mon, May 18, 1998	10.69	10.75	10.50	10.56
1510	NYSE	PCF	Fri, May 15, 1998	10.63	10.88	10.63	10.69
1509	NYSE	PCF	Thu, May 14, 1998	10.69	10.81	10.63	10.63
1508	NYSE	PCF	Wed, May 13, 1998	10.81	11.00	10.63	10.81
1507	NYSE	PCF	Tue, May 12, 1998	10.81	10.88	10.75	10.81
1506	NYSE	PCF	Mon, May 11, 1998	10.69	10.81	10.69	10.75
1505	NYSE	PCF	Fri, May 8, 1998	10.75	10.81	10.63	10.63
1504	NYSE	PCF	Thu, May 7, 1998	10.63	10.75	10.63	10.75
1503	NYSE	PCF	Wed, May 6, 1998	10.81	10.88	10.75	10.75
1502	NYSE	PCF	Tue, May 5, 1998	10.69	10.88	10.63	10.81
1501	NYSE	PCF	Mon, May 4, 1998	10.75	10.88	10.69	10.69
1500	NYSE	PCF	Fri, May 1, 1998	10.81	10.88	10.63	10.63
1499	NYSE	PCF	Thu, Apr 30, 1998	10.75	10.81	10.69	10.69
1498	NYSE	PCF	Wed, Apr 29, 1998	10.69	10.69	10.63	10.63
1497	NYSE	PCF	Tue, Apr 28, 1998	10.94	10.94	10.69	10.69
1496	NYSE	PCF	Mon, Apr 27, 1998	10.88	10.94	10.75	10.94
1495	NYSE	PCF	Fri, Apr 24, 1998	10.94	10.94	10.81	10.94
1494	NYSE	PCF	Thu, Apr 23, 1998	10.94	10.94	10.88	10.88
1493	NYSE	PCF	Wed, Apr 22, 1998	10.88	10.88	10.81	10.88
1492	NYSE	PCF	Tue, Apr 21, 1998	10.81	10.94	10.75	10.94
1491	NYSE	PCF	Mon, Apr 20, 1998	10.81	10.88	10.75	10.88
1490	NYSE	PCF	Fri, Apr 17, 1998	10.75	10.88	10.75	10.88
1489	NYSE	PCF	Thu, Apr 16, 1998	10.88	10.88	10.75	10.75
1488	NYSE	PCF	Wed, Apr 15, 1998	11.00	11.00	10.94	10.94
1487	NYSE	PCF	Tue, Apr 14, 1998	10.94	11.00	10.94	10.94
1486	NYSE	PCF	Mon, Apr 13, 1998	11.13	11.13	10.94	10.94
1485	NYSE	PCF	Thu, Apr 9, 1998	11.06	11.06	10.94	11.06
1484	NYSE	PCF	Wed, Apr 8, 1998	11.00	11.06	10.88	10.94
1483	NYSE	PCF	Tue, Apr 7, 1998	11.00	11.06	10.94	10.94
1482	NYSE	PCF	Mon, Apr 6, 1998	11.00	11.06	11.00	11.06
1481	NYSE	PCF	Fri, Apr 3, 1998	11.06	11.06	11.00	11.06
1480	NYSE	PCF	Thu, Apr 2, 1998	11.06	11.06	11.00	11.00
1479	NYSE	PCF	Wed, Apr 1, 1998	11.06	11.06	11.00	11.00
1478	NYSE	PCF	Tue, Mar 31, 1998	11.06	11.06	10.94	11.06
1477	NYSE	PCF	Mon, Mar 30, 1998	10.94	11.06	10.94	10.94
1476	NYSE	PCF	Fri, Mar 27, 1998	10.88	11.06	10.88	10.94
1475	NYSE	PCF	Thu, Mar 26, 1998	10.94	11.00	10.88	10.88
1474	NYSE	PCF	Wed, Mar 25, 1998	10.94	11.00	10.75	10.88
1473	NYSE	PCF	Tue, Mar 24, 1998	11.00	11.06	10.88	11.00
1472	NYSE	PCF	Mon, Mar 23, 1998	10.88	11.00	10.88	11.00
1471	NYSE	PCF	Fri, Mar 20, 1998	10.81	11.00	10.75	10.88
1470	NYSE	PCF	Thu, Mar 19, 1998	10.81	10.94	10.81	10.81
1469	NYSE	PCF	Wed, Mar 18, 1998	11.06	11.06	10.88	11.00
1468	NYSE	PCF	Tue, Mar 17, 1998	10.94	11.06	10.94	11.00
1467	NYSE	PCF	Mon, Mar 16, 1998	11.06	11.13	10.94	11.13
1466	NYSE	PCF	Fri, Mar 13, 1998	11.00	11.13	10.94	11.06
1465	NYSE	PCF	Thu, Mar 12, 1998	11.06	11.06	10.94	11.00
1464	NYSE	PCF	Wed, Mar 11, 1998	11.00	11.06	10.94	11.00
1463	NYSE	PCF	Tue, Mar 10, 1998	11.06	11.06	10.94	11.00
1462	NYSE	PCF	Mon, Mar 9, 1998	11.06	11.13	10.94	11.00
1461	NYSE	PCF	Fri, Mar 6, 1998	11.06	11.13	10.94	11.13
1460	NYSE	PCF	Thu, Mar 5, 1998	11.00	11.06	11.00	11.00
1459	NYSE	PCF	Wed, Mar 4, 1998	11.00	11.13	11.00	11.00
1458	NYSE	PCF	Tue, Mar 3, 1998	11.06	11.13	11.00	11.06
1457	NYSE	PCF	Mon, Mar 2, 1998	11.13	11.13	11.00	11.00
1456	NYSE	PCF	Fri, Feb 27, 1998	11.13	11.13	11.06	11.13
1455	NYSE	PCF	Thu, Feb 26, 1998	10.94	11.13	10.94	11.00
1454	NYSE	PCF	Wed, Feb 25, 1998	11.00	11.00	10.88	10.94
1453	NYSE	PCF	Tue, Feb 24, 1998	10.81	11.00	10.81	10.94
1452	NYSE	PCF	Mon, Feb 23, 1998	10.88	10.88	10.75	10.88
1451	NYSE	PCF	Fri, Feb 20, 1998	10.69	10.88	10.69	10.81
1450	NYSE	PCF	Thu, Feb 19, 1998	10.75	10.88	10.69	10.75
1449	NYSE	PCF	Wed, Feb 18, 1998	10.75	10.88	10.69	10.81
1448	NYSE	PCF	Tue, Feb 17, 1998	10.63	10.81	10.56	10.75
1447	NYSE	PCF	Fri, Feb 13, 1998	10.50	10.69	10.50	10.69
1446	NYSE	PCF	Thu, Feb 12, 1998	10.81	10.81	10.56	10.63
1445	NYSE	PCF	Wed, Feb 11, 1998	10.69	10.81	10.63	10.75
1444	NYSE	PCF	Tue, Feb 10, 1998	11.06	11.13	10.69	10.69
1443	NYSE	PCF	Mon, Feb 9, 1998	11.06	11.19	11.06	11.13
1442	NYSE	PCF	Fri, Feb 6, 1998	11.25	11.25	11.06	11.13
1441	NYSE	PCF	Thu, Feb 5, 1998	11.25	11.25	11.06	11.13
1440	NYSE	PCF	Wed, Feb 4, 1998	11.31	11.38	11.13	11.13
1439	NYSE	PCF	Tue, Feb 3, 1998	11.38	11.44	11.25	11.25
1438	NYSE	PCF	Mon, Feb 2, 1998	11.38	11.38	11.25	11.38
1437	NYSE	PCF	Fri, Jan 30, 1998	11.25	11.38	11.25	11.25
1436	NYSE	PCF	Thu, Jan 29, 1998	11.13	11.25	11.13	11.25
1435	NYSE	PCF	Wed, Jan 28, 1998	11.13	11.19	11.06	11.13
1434	NYSE	PCF	Tue, Jan 27, 1998	11.13	11.13	11.00	11.06
1433	NYSE	PCF	Mon, Jan 26, 1998	11.13	11.25	11.13	11.13
1432	NYSE	PCF	Fri, Jan 23, 1998	11.19	11.25	11.13	11.19
1431	NYSE	PCF	Thu, Jan 22, 1998	11.25	11.25	11.19	11.25
1430	NYSE	PCF	Wed, Jan 21, 1998	11.31	11.38	11.25	11.31
1429	NYSE	PCF	Tue, Jan 20, 1998	11.31	11.31	11.25	11.31
1428	NYSE	PCF	Fri, Jan 16, 1998	11.25	11.38	11.25	11.25
1427	NYSE	PCF	Thu, Jan 15, 1998	11.19	11.38	11.19	11.31
1426	NYSE	PCF	Wed, Jan 14, 1998	11.38	11.44	11.31	11.38
1425	NYSE	PCF	Tue, Jan 13, 1998	11.38	11.44	11.25	11.44
1424	NYSE	PCF	Mon, Jan 12, 1998	11.31	11.38	11.31	11.31
1423	NYSE	PCF	Fri, Jan 9, 1998	11.50	11.50	11.38	11.38
1422	NYSE	PCF	Thu, Jan 8, 1998	11.56	11.56	11.50	11.50
1421	NYSE	PCF	Wed, Jan 7, 1998	11.19	11.63	11.19	11.63
1420	NYSE	PCF	Tue, Jan 6, 1998	11.31	11.31	11.19	11.31
1419	NYSE	PCF	Mon, Jan 5, 1998	11.25	11.38	11.19	11.25
1418	NYSE	PCF	Fri, Jan 2, 1998	11.19	11.25	11.06	11.19
1417	NYSE	PCF	Wed, Dec 31, 1997	11.00	11.19	11.00	11.19
1416	NYSE	PCF	Tue, Dec 30, 1997	11.19	11.19	11.00	11.00
1415	NYSE	PCF	Mon, Dec 29, 1997	11.06	11.25	11.06	11.13
1414	NYSE	PCF	Fri, Dec 26, 1997	11.00	11.13	11.00	11.06
1413	NYSE	PCF	Wed, Dec 24, 1997	10.94	11.06	10.94	11.06
1412	NYSE	PCF	Tue, Dec 23, 1997	11.00	11.13	10.94	11.00
1411	NYSE	PCF	Mon, Dec 22, 1997	11.13	11.13	11.00	11.06
1410	NYSE	PCF	Fri, Dec 19, 1997	10.75	11.00	10.75	11.00
1409	NYSE	PCF	Thu, Dec 18, 1997	10.81	10.81	10.69	10.81
1408	NYSE	PCF	Wed, Dec 17, 1997	10.94	11.00	10.94	11.00
1407	NYSE	PCF	Tue, Dec 16, 1997	10.81	10.94	10.81	10.94
1406	NYSE	PCF	Mon, Dec 15, 1997	10.75	10.88	10.75	10.81
1405	NYSE	PCF	Fri, Dec 12, 1997	10.81	10.81	10.63	10.75
1404	NYSE	PCF	Thu, Dec 11, 1997	11.00	11.00	10.75	10.75
1403	NYSE	PCF	Wed, Dec 10, 1997	11.00	11.06	10.94	11.00
1402	NYSE	PCF	Tue, Dec 9, 1997	11.06	11.06	10.88	11.06
1401	NYSE	PCF	Mon, Dec 8, 1997	11.13	11.13	10.88	10.94
1400	NYSE	PCF	Fri, Dec 5, 1997	11.00	11.25	10.94	11.25
1399	NYSE	PCF	Thu, Dec 4, 1997	10.88	11.00	10.81	11.00
1398	NYSE	PCF	Wed, Dec 3, 1997	10.88	10.94	10.88	10.88
1397	NYSE	PCF	Tue, Dec 2, 1997	10.88	10.88	10.75	10.88
1396	NYSE	PCF	Mon, Dec 1, 1997	10.88	10.88	10.75	10.88
1395	NYSE	PCF	Fri, Nov 28, 1997	10.88	10.88	10.88	10.88
1394	NYSE	PCF	Wed, Nov 26, 1997	10.81	10.88	10.81	10.81
1393	NYSE	PCF	Tue, Nov 25, 1997	10.75	10.75	10.63	10.75
1392	NYSE	PCF	Mon, Nov 24, 1997	10.69	10.75	10.63	10.75
1391	NYSE	PCF	Fri, Nov 21, 1997	10.63	10.75	10.63	10.69
1390	NYSE	PCF	Thu, Nov 20, 1997	10.75	10.81	10.69	10.75
1389	NYSE	PCF	Wed, Nov 19, 1997	10.69	10.81	10.63	10.75
1388	NYSE	PCF	Tue, Nov 18, 1997	10.81	10.81	10.63	10.69
1387	NYSE	PCF	Mon, Nov 17, 1997	10.63	10.88	10.63	10.88
1386	NYSE	PCF	Fri, Nov 14, 1997	10.69	10.75	10.63	10.75
1385	NYSE	PCF	Thu, Nov 13, 1997	10.63	10.63	10.50	10.56
1384	NYSE	PCF	Wed, Nov 12, 1997	10.56	10.75	10.56	10.63
1383	NYSE	PCF	Tue, Nov 11, 1997	10.63	10.63	10.56	10.56
1382	NYSE	PCF	Mon, Nov 10, 1997	10.56	10.69	10.50	10.63
1381	NYSE	PCF	Fri, Nov 7, 1997	10.50	10.56	10.50	10.50
1380	NYSE	PCF	Thu, Nov 6, 1997	10.50	10.56	10.50	10.56
1379	NYSE	PCF	Wed, Nov 5, 1997	10.50	10.63	10.50	10.50
1378	NYSE	PCF	Tue, Nov 4, 1997	10.63	10.63	10.56	10.63
1377	NYSE	PCF	Mon, Nov 3, 1997	10.56	10.63	10.50	10.63
1376	NYSE	PCF	Fri, Oct 31, 1997	10.56	10.63	10.50	10.56
1375	NYSE	PCF	Thu, Oct 30, 1997	10.38	10.69	10.38	10.56
1374	NYSE	PCF	Wed, Oct 29, 1997	10.50	10.50	10.38	10.50
1373	NYSE	PCF	Tue, Oct 28, 1997	10.38	10.63	10.19	10.38
1372	NYSE	PCF	Mon, Oct 27, 1997	10.75	10.81	10.50	10.56
1371	NYSE	PCF	Fri, Oct 24, 1997	10.69	10.75	10.63	10.69
1370	NYSE	PCF	Thu, Oct 23, 1997	10.75	10.75	10.69	10.75
1369	NYSE	PCF	Wed, Oct 22, 1997	10.75	10.75	10.69	10.75
1368	NYSE	PCF	Tue, Oct 21, 1997	10.69	10.75	10.69	10.69
1367	NYSE	PCF	Mon, Oct 20, 1997	10.63	10.75	10.63	10.75
1366	NYSE	PCF	Fri, Oct 17, 1997	10.75	10.75	10.69	10.69
1365	NYSE	PCF	Thu, Oct 16, 1997	10.69	10.75	10.69	10.75
1364	NYSE	PCF	Wed, Oct 15, 1997	10.81	10.81	10.75	10.75
1363	NYSE	PCF	Tue, Oct 14, 1997	10.75	10.81	10.75	10.75
1362	NYSE	PCF	Mon, Oct 13, 1997	10.63	10.81	10.63	10.81
1361	NYSE	PCF	Fri, Oct 10, 1997	10.69	10.69	10.63	10.63
1360	NYSE	PCF	Thu, Oct 9, 1997	10.75	10.81	10.69	10.69
1359	NYSE	PCF	Wed, Oct 8, 1997	10.75	10.81	10.69	10.69
1358	NYSE	PCF	Tue, Oct 7, 1997	10.69	10.81	10.69	10.75
1357	NYSE	PCF	Mon, Oct 6, 1997	10.75	10.75	10.63	10.69
1356	NYSE	PCF	Fri, Oct 3, 1997	10.69	10.75	10.63	10.69
1355	NYSE	PCF	Thu, Oct 2, 1997	10.69	10.69	10.63	10.69
1354	NYSE	PCF	Wed, Oct 1, 1997	10.69	10.69	10.63	10.69
1353	NYSE	PCF	Tue, Sep 30, 1997	10.69	10.69	10.63	10.69
1352	NYSE	PCF	Mon, Sep 29, 1997	10.56	10.69	10.56	10.63
1351	NYSE	PCF	Fri, Sep 26, 1997	10.63	10.63	10.56	10.63
1350	NYSE	PCF	Thu, Sep 25, 1997	10.50	10.63	10.50	10.63
1349	NYSE	PCF	Wed, Sep 24, 1997	10.56	10.69	10.50	10.50
1348	NYSE	PCF	Tue, Sep 23, 1997	10.69	10.69	10.63	10.63
1347	NYSE	PCF	Mon, Sep 22, 1997	10.56	10.63	10.56	10.56
1346	NYSE	PCF	Fri, Sep 19, 1997	10.63	10.63	10.56	10.56
1345	NYSE	PCF	Thu, Sep 18, 1997	10.56	10.63	10.56	10.63
1344	NYSE	PCF	Wed, Sep 17, 1997	10.75	10.75	10.69	10.69
1343	NYSE	PCF	Tue, Sep 16, 1997	10.69	10.75	10.69	10.69
1342	NYSE	PCF	Mon, Sep 15, 1997	10.63	10.75	10.63	10.63
1341	NYSE	PCF	Fri, Sep 12, 1997	10.63	10.69	10.63	10.63
1340	NYSE	PCF	Thu, Sep 11, 1997	10.69	10.75	10.63	10.69
1339	NYSE	PCF	Wed, Sep 10, 1997	10.75	10.75	10.63	10.63
1338	NYSE	PCF	Tue, Sep 9, 1997	10.69	10.69	10.63	10.63
1337	NYSE	PCF	Mon, Sep 8, 1997	10.63	10.69	10.63	10.63
1336	NYSE	PCF	Fri, Sep 5, 1997	10.69	10.69	10.63	10.69
1335	NYSE	PCF	Thu, Sep 4, 1997	10.63	10.63	10.56	10.63
1334	NYSE	PCF	Wed, Sep 3, 1997	10.63	10.69	10.56	10.63
1333	NYSE	PCF	Tue, Sep 2, 1997	10.63	10.63	10.50	10.56
1332	NYSE	PCF	Fri, Aug 29, 1997	10.63	10.63	10.56	10.56
1331	NYSE	PCF	Thu, Aug 28, 1997	10.50	10.63	10.50	10.56
1330	NYSE	PCF	Wed, Aug 27, 1997	10.63	10.69	10.50	10.56
1329	NYSE	PCF	Tue, Aug 26, 1997	10.63	10.63	10.50	10.63
1328	NYSE	PCF	Mon, Aug 25, 1997	10.63	10.63	10.50	10.56
1327	NYSE	PCF	Fri, Aug 22, 1997	10.50	10.63	10.50	10.63
1326	NYSE	PCF	Thu, Aug 21, 1997	10.56	10.69	10.56	10.63
1325	NYSE	PCF	Wed, Aug 20, 1997	10.63	10.69	10.56	10.56
1324	NYSE	PCF	Tue, Aug 19, 1997	10.63	10.75	10.56	10.75
1323	NYSE	PCF	Mon, Aug 18, 1997	10.56	10.69	10.56	10.69
1322	NYSE	PCF	Fri, Aug 15, 1997	10.69	10.75	10.69	10.69
1321	NYSE	PCF	Thu, Aug 14, 1997	10.75	10.75	10.63	10.75
1320	NYSE	PCF	Wed, Aug 13, 1997	10.69	10.69	10.63	10.63
1319	NYSE	PCF	Tue, Aug 12, 1997	10.56	10.69	10.56	10.63
1318	NYSE	PCF	Mon, Aug 11, 1997	10.56	10.69	10.50	10.56
1317	NYSE	PCF	Fri, Aug 8, 1997	10.63	10.63	10.50	10.63
1316	NYSE	PCF	Thu, Aug 7, 1997	10.63	10.69	10.63	10.69
1315	NYSE	PCF	Wed, Aug 6, 1997	10.56	10.69	10.56	10.69
1314	NYSE	PCF	Tue, Aug 5, 1997	10.63	10.63	10.50	10.63
1313	NYSE	PCF	Mon, Aug 4, 1997	10.63	10.63	10.56	10.63
1312	NYSE	PCF	Fri, Aug 1, 1997	10.63	10.69	10.50	10.56
1311	NYSE	PCF	Thu, Jul 31, 1997	10.56	10.69	10.56	10.69
1310	NYSE	PCF	Wed, Jul 30, 1997	10.63	10.63	10.56	10.63
1309	NYSE	PCF	Tue, Jul 29, 1997	10.63	10.63	10.50	10.56
1308	NYSE	PCF	Mon, Jul 28, 1997	10.56	10.63	10.50	10.50
1307	NYSE	PCF	Fri, Jul 25, 1997	10.56	10.63	10.56	10.56
1306	NYSE	PCF	Thu, Jul 24, 1997	10.56	10.63	10.56	10.56
1305	NYSE	PCF	Wed, Jul 23, 1997	10.69	10.69	10.56	10.56
1304	NYSE	PCF	Tue, Jul 22, 1997	10.56	10.63	10.56	10.56
1303	NYSE	PCF	Mon, Jul 21, 1997	10.50	10.63	10.50	10.56
1302	NYSE	PCF	Fri, Jul 18, 1997	10.56	10.63	10.50	10.56
1301	NYSE	PCF	Thu, Jul 17, 1997	10.63	10.69	10.56	10.56
1300	NYSE	PCF	Wed, Jul 16, 1997	10.69	10.75	10.63	10.63
1299	NYSE	PCF	Tue, Jul 15, 1997	10.75	10.75	10.69	10.69
1298	NYSE	PCF	Mon, Jul 14, 1997	10.63	10.75	10.63	10.75
1297	NYSE	PCF	Fri, Jul 11, 1997	10.63	10.63	10.63	10.63
1296	NYSE	PCF	Thu, Jul 10, 1997	10.63	10.75	10.63	10.63
1295	NYSE	PCF	Wed, Jul 9, 1997	10.63	10.75	10.63	10.75
1294	NYSE	PCF	Tue, Jul 8, 1997	10.69	10.75	10.63	10.75
1293	NYSE	PCF	Mon, Jul 7, 1997	10.69	10.75	10.63	10.69
1292	NYSE	PCF	Thu, Jul 3, 1997	10.69	10.75	10.69	10.69
1291	NYSE	PCF	Wed, Jul 2, 1997	10.63	10.63	10.50	10.63
1290	NYSE	PCF	Tue, Jul 1, 1997	10.63	10.63	10.56	10.63
1289	NYSE	PCF	Mon, Jun 30, 1997	10.50	10.63	10.50	10.56
1288	NYSE	PCF	Fri, Jun 27, 1997	10.38	10.50	10.38	10.50
1287	NYSE	PCF	Thu, Jun 26, 1997	10.38	10.50	10.38	10.50
1286	NYSE	PCF	Wed, Jun 25, 1997	10.50	10.50	10.38	10.44
1285	NYSE	PCF	Tue, Jun 24, 1997	10.63	10.63	10.50	10.50
1284	NYSE	PCF	Mon, Jun 23, 1997	10.50	10.63	10.38	10.63
1283	NYSE	PCF	Fri, Jun 20, 1997	10.38	10.50	10.38	10.38
1282	NYSE	PCF	Thu, Jun 19, 1997	10.50	10.50	10.38	10.38
1281	NYSE	PCF	Wed, Jun 18, 1997	10.38	10.63	10.38	10.63
1280	NYSE	PCF	Tue, Jun 17, 1997	10.50	10.63	10.38	10.63
1279	NYSE	PCF	Mon, Jun 16, 1997	10.50	10.50	10.38	10.38
1278	NYSE	PCF	Fri, Jun 13, 1997	10.50	10.50	10.38	10.50
1277	NYSE	PCF	Thu, Jun 12, 1997	10.38	10.50	10.38	10.38
1276	NYSE	PCF	Wed, Jun 11, 1997	10.25	10.38	10.25	10.38
1275	NYSE	PCF	Tue, Jun 10, 1997	10.25	10.38	10.25	10.38
1274	NYSE	PCF	Mon, Jun 9, 1997	10.25	10.38	10.25	10.25
1273	NYSE	PCF	Fri, Jun 6, 1997	10.13	10.38	10.13	10.25
1272	NYSE	PCF	Thu, Jun 5, 1997	10.25	10.25	10.13	10.13
1271	NYSE	PCF	Wed, Jun 4, 1997	10.13	10.25	10.13	10.25
1270	NYSE	PCF	Tue, Jun 3, 1997	10.25	10.25	10.13	10.13
1269	NYSE	PCF	Mon, Jun 2, 1997	10.00	10.25	10.00	10.13
1268	NYSE	PCF	Fri, May 30, 1997	10.13	10.13	10.00	10.13
1267	NYSE	PCF	Thu, May 29, 1997	10.00	10.13	10.00	10.00
1266	NYSE	PCF	Wed, May 28, 1997	10.00	10.13	10.00	10.00
1265	NYSE	PCF	Tue, May 27, 1997	10.13	10.13	10.00	10.00
1264	NYSE	PCF	Fri, May 23, 1997	10.13	10.13	10.00	10.00
1263	NYSE	PCF	Thu, May 22, 1997	10.00	10.13	10.00	10.00
1262	NYSE	PCF	Wed, May 21, 1997	10.13	10.13	10.00	10.13
1261	NYSE	PCF	Tue, May 20, 1997	9.88	10.13	9.88	10.13
1260	NYSE	PCF	Mon, May 19, 1997	10.00	10.00	9.88	9.88
1259	NYSE	PCF	Fri, May 16, 1997	10.00	10.13	10.00	10.00
1258	NYSE	PCF	Thu, May 15, 1997	10.13	10.13	10.00	10.13
1257	NYSE	PCF	Wed, May 14, 1997	10.00	10.13	10.00	10.00
1256	NYSE	PCF	Tue, May 13, 1997	10.13	10.13	10.00	10.00
1255	NYSE	PCF	Mon, May 12, 1997	10.00	10.13	10.00	10.00
1254	NYSE	PCF	Fri, May 9, 1997	10.13	10.13	10.00	10.13
1253	NYSE	PCF	Thu, May 8, 1997	10.00	10.13	10.00	10.00
1252	NYSE	PCF	Wed, May 7, 1997	10.00	10.13	10.00	10.13
1251	NYSE	PCF	Tue, May 6, 1997	10.00	10.13	10.00	10.13
1250	NYSE	PCF	Mon, May 5, 1997	10.00	10.13	10.00	10.00
1249	NYSE	PCF	Fri, May 2, 1997	10.13	10.13	10.00	10.00
1248	NYSE	PCF	Thu, May 1, 1997	10.13	10.13	10.00	10.00
1247	NYSE	PCF	Wed, Apr 30, 1997	10.00	10.13	10.00	10.00
1246	NYSE	PCF	Tue, Apr 29, 1997	9.88	10.00	9.88	10.00
1245	NYSE	PCF	Mon, Apr 28, 1997	10.00	10.00	9.88	9.88
1244	NYSE	PCF	Fri, Apr 25, 1997	10.00	10.00	9.88	10.00
1243	NYSE	PCF	Thu, Apr 24, 1997	9.88	10.00	9.88	10.00
1242	NYSE	PCF	Wed, Apr 23, 1997	9.88	10.00	9.88	9.88
1241	NYSE	PCF	Tue, Apr 22, 1997	9.88	10.00	9.88	10.00
1240	NYSE	PCF	Mon, Apr 21, 1997	10.00	10.00	9.88	10.00
1239	NYSE	PCF	Fri, Apr 18, 1997	10.00	10.00	9.88	10.00
1238	NYSE	PCF	Thu, Apr 17, 1997	10.00	10.00	9.88	10.00
1237	NYSE	PCF	Wed, Apr 16, 1997	9.88	10.00	9.88	10.00
1236	NYSE	PCF	Tue, Apr 15, 1997	9.88	10.13	9.88	10.00
1235	NYSE	PCF	Mon, Apr 14, 1997	9.75	9.88	9.75	9.88
1234	NYSE	PCF	Fri, Apr 11, 1997	9.88	9.88	9.75	9.75
1233	NYSE	PCF	Thu, Apr 10, 1997	10.00	10.00	9.88	10.00
1232	NYSE	PCF	Wed, Apr 9, 1997	10.13	10.13	9.88	10.00
1231	NYSE	PCF	Tue, Apr 8, 1997	10.13	10.13	10.00	10.13
1230	NYSE	PCF	Mon, Apr 7, 1997	10.13	10.25	10.00	10.00
1229	NYSE	PCF	Fri, Apr 4, 1997	10.13	10.25	10.13	10.25
1228	NYSE	PCF	Thu, Apr 3, 1997	10.13	10.25	10.13	10.13
1227	NYSE	PCF	Wed, Apr 2, 1997	10.25	10.25	10.13	10.25
1226	NYSE	PCF	Tue, Apr 1, 1997	10.38	10.38	10.13	10.13
1225	NYSE	PCF	Mon, Mar 31, 1997	10.38	10.38	10.25	10.25
1224	NYSE	PCF	Thu, Mar 27, 1997	10.38	10.38	10.25	10.25
1223	NYSE	PCF	Wed, Mar 26, 1997	10.38	10.38	10.25	10.38
1222	NYSE	PCF	Tue, Mar 25, 1997	10.25	10.38	10.25	10.38
1221	NYSE	PCF	Mon, Mar 24, 1997	10.25	10.38	10.25	10.38
1220	NYSE	PCF	Fri, Mar 21, 1997	10.38	10.38	10.25	10.38
1219	NYSE	PCF	Thu, Mar 20, 1997	10.38	10.50	10.38	10.38
1218	NYSE	PCF	Wed, Mar 19, 1997	10.38	10.50	10.38	10.38
1217	NYSE	PCF	Tue, Mar 18, 1997	10.50	10.50	10.38	10.38
1216	NYSE	PCF	Mon, Mar 17, 1997	10.63	10.63	10.50	10.63
1215	NYSE	PCF	Fri, Mar 14, 1997	10.50	10.63	10.38	10.38
1214	NYSE	PCF	Thu, Mar 13, 1997	10.50	10.50	10.38	10.50
1213	NYSE	PCF	Wed, Mar 12, 1997	10.50	10.50	10.38	10.38
1212	NYSE	PCF	Tue, Mar 11, 1997	10.50	10.63	10.38	10.50
1211	NYSE	PCF	Mon, Mar 10, 1997	10.38	10.50	10.38	10.50
1210	NYSE	PCF	Fri, Mar 7, 1997	10.50	10.50	10.38	10.38
1209	NYSE	PCF	Thu, Mar 6, 1997	10.50	10.63	10.38	10.38
1208	NYSE	PCF	Wed, Mar 5, 1997	10.63	10.63	10.38	10.50
1207	NYSE	PCF	Tue, Mar 4, 1997	10.63	10.63	10.38	10.63
1206	NYSE	PCF	Mon, Mar 3, 1997	10.50	10.50	10.38	10.50
1205	NYSE	PCF	Fri, Feb 28, 1997	10.63	10.63	10.38	10.50
1204	NYSE	PCF	Thu, Feb 27, 1997	10.50	10.63	10.50	10.50
1203	NYSE	PCF	Wed, Feb 26, 1997	10.63	10.63	10.50	10.50
1202	NYSE	PCF	Tue, Feb 25, 1997	10.50	10.63	10.38	10.50
1201	NYSE	PCF	Mon, Feb 24, 1997	10.63	10.63	10.50	10.50
1200	NYSE	PCF	Fri, Feb 21, 1997	10.50	10.63	10.38	10.63
1199	NYSE	PCF	Thu, Feb 20, 1997	10.50	10.50	10.38	10.38
1198	NYSE	PCF	Wed, Feb 19, 1997	10.50	10.50	10.38	10.38
1197	NYSE	PCF	Tue, Feb 18, 1997	10.38	10.50	10.38	10.50
1196	NYSE	PCF	Fri, Feb 14, 1997	10.38	10.50	10.38	10.50
1195	NYSE	PCF	Thu, Feb 13, 1997	10.38	10.50	10.38	10.50
1194	NYSE	PCF	Wed, Feb 12, 1997	10.38	10.50	10.25	10.50
1193	NYSE	PCF	Tue, Feb 11, 1997	10.25	10.38	10.25	10.38
1192	NYSE	PCF	Mon, Feb 10, 1997	10.25	10.38	10.25	10.38
1191	NYSE	PCF	Fri, Feb 7, 1997	10.25	10.38	10.25	10.25
1190	NYSE	PCF	Thu, Feb 6, 1997	10.25	10.25	10.13	10.25
1189	NYSE	PCF	Wed, Feb 5, 1997	10.13	10.25	10.13	10.13
1188	NYSE	PCF	Tue, Feb 4, 1997	10.25	10.25	10.13	10.25
1187	NYSE	PCF	Mon, Feb 3, 1997	10.25	10.25	10.13	10.25
1186	NYSE	PCF	Fri, Jan 31, 1997	10.13	10.25	10.13	10.25
1185	NYSE	PCF	Thu, Jan 30, 1997	10.25	10.25	10.13	10.13
1184	NYSE	PCF	Wed, Jan 29, 1997	10.13	10.25	10.13	10.25
1183	NYSE	PCF	Tue, Jan 28, 1997	10.25	10.25	10.13	10.25
1182	NYSE	PCF	Mon, Jan 27, 1997	10.25	10.25	10.00	10.13
1181	NYSE	PCF	Fri, Jan 24, 1997	10.13	10.25	10.13	10.25
1180	NYSE	PCF	Thu, Jan 23, 1997	10.13	10.25	10.13	10.13
1179	NYSE	PCF	Wed, Jan 22, 1997	10.25	10.38	10.13	10.13
1178	NYSE	PCF	Tue, Jan 21, 1997	10.38	10.38	10.25	10.38
1177	NYSE	PCF	Mon, Jan 20, 1997	10.25	10.38	10.25	10.38
1176	NYSE	PCF	Fri, Jan 17, 1997	10.38	10.38	10.25	10.38
1175	NYSE	PCF	Thu, Jan 16, 1997	10.38	10.38	10.25	10.38
1174	NYSE	PCF	Wed, Jan 15, 1997	10.25	10.38	10.13	10.38
1173	NYSE	PCF	Tue, Jan 14, 1997	10.25	10.38	10.25	10.25
1172	NYSE	PCF	Mon, Jan 13, 1997	10.25	10.38	10.25	10.38
1171	NYSE	PCF	Fri, Jan 10, 1997	10.25	10.38	10.13	10.25
1170	NYSE	PCF	Thu, Jan 9, 1997	10.38	10.38	10.25	10.25
1169	NYSE	PCF	Wed, Jan 8, 1997	10.25	10.38	10.25	10.25
1168	NYSE	PCF	Tue, Jan 7, 1997	10.25	10.38	10.25	10.38
1167	NYSE	PCF	Mon, Jan 6, 1997	10.38	10.38	10.25	10.25
1166	NYSE	PCF	Fri, Jan 3, 1997	10.38	10.38	10.25	10.38
1165	NYSE	PCF	Thu, Jan 2, 1997	10.38	10.38	10.25	10.25
1164	NYSE	PCF	Tue, Dec 31, 1996	10.25	10.38	10.25	10.25
1163	NYSE	PCF	Mon, Dec 30, 1996	10.25	10.38	10.25	10.25
1162	NYSE	PCF	Fri, Dec 27, 1996	10.25	10.38	10.25	10.25
1161	NYSE	PCF	Thu, Dec 26, 1996	10.25	10.25	10.25	10.25
1160	NYSE	PCF	Tue, Dec 24, 1996	10.25	10.38	10.13	10.38
1159	NYSE	PCF	Mon, Dec 23, 1996	10.38	10.38	10.25	10.25
1158	NYSE	PCF	Fri, Dec 20, 1996	10.13	10.38	10.13	10.38
1157	NYSE	PCF	Thu, Dec 19, 1996	10.38	10.50	10.13	10.25
1156	NYSE	PCF	Wed, Dec 18, 1996	10.38	10.50	10.38	10.38
1155	NYSE	PCF	Tue, Dec 17, 1996	10.38	10.50	10.38	10.50
1154	NYSE	PCF	Mon, Dec 16, 1996	10.50	10.50	10.38	10.50
1153	NYSE	PCF	Fri, Dec 13, 1996	10.25	10.38	10.25	10.38
1152	NYSE	PCF	Thu, Dec 12, 1996	10.38	10.38	10.25	10.38
1151	NYSE	PCF	Wed, Dec 11, 1996	10.38	10.38	10.25	10.38
1150	NYSE	PCF	Tue, Dec 10, 1996	10.38	10.50	10.38	10.50
1149	NYSE	PCF	Mon, Dec 9, 1996	10.38	10.50	10.38	10.38
1148	NYSE	PCF	Fri, Dec 6, 1996	10.25	10.50	10.25	10.50
1147	NYSE	PCF	Thu, Dec 5, 1996	10.38	10.50	10.25	10.25
1146	NYSE	PCF	Wed, Dec 4, 1996	10.50	10.50	10.25	10.50
1145	NYSE	PCF	Tue, Dec 3, 1996	10.38	10.50	10.38	10.38
1144	NYSE	PCF	Mon, Dec 2, 1996	10.25	10.38	10.25	10.38
1143	NYSE	PCF	Fri, Nov 29, 1996	10.25	10.25	10.13	10.25
1142	NYSE	PCF	Wed, Nov 27, 1996	10.25	10.25	10.13	10.25
1141	NYSE	PCF	Tue, Nov 26, 1996	10.25	10.25	10.13	10.13
1140	NYSE	PCF	Mon, Nov 25, 1996	10.13	10.25	10.13	10.25
1139	NYSE	PCF	Fri, Nov 22, 1996	10.13	10.25	10.13	10.13
1138	NYSE	PCF	Thu, Nov 21, 1996	10.25	10.25	10.13	10.13
1137	NYSE	PCF	Wed, Nov 20, 1996	10.25	10.25	10.13	10.13
1136	NYSE	PCF	Tue, Nov 19, 1996	10.13	10.25	10.13	10.25
1135	NYSE	PCF	Mon, Nov 18, 1996	10.25	10.25	10.13	10.25
1134	NYSE	PCF	Fri, Nov 15, 1996	10.25	10.38	10.25	10.38
1133	NYSE	PCF	Thu, Nov 14, 1996	10.13	10.38	10.13	10.38
1132	NYSE	PCF	Wed, Nov 13, 1996	10.25	10.38	10.13	10.25
1131	NYSE	PCF	Tue, Nov 12, 1996	10.13	10.38	10.13	10.25
1130	NYSE	PCF	Mon, Nov 11, 1996	10.13	10.25	10.13	10.13
1129	NYSE	PCF	Fri, Nov 8, 1996	10.25	10.25	10.13	10.13
1128	NYSE	PCF	Thu, Nov 7, 1996	10.13	10.25	10.13	10.13
1127	NYSE	PCF	Wed, Nov 6, 1996	10.13	10.25	10.13	10.13
1126	NYSE	PCF	Tue, Nov 5, 1996	10.25	10.25	10.13	10.25
1125	NYSE	PCF	Mon, Nov 4, 1996	10.25	10.25	10.13	10.13
1124	NYSE	PCF	Fri, Nov 1, 1996	10.25	10.25	10.13	10.13
1123	NYSE	PCF	Thu, Oct 31, 1996	10.25	10.25	10.13	10.19
1122	NYSE	PCF	Wed, Oct 30, 1996	10.25	10.25	10.13	10.25
1121	NYSE	PCF	Tue, Oct 29, 1996	10.25	10.25	10.13	10.25
1120	NYSE	PCF	Mon, Oct 28, 1996	10.25	10.25	10.13	10.13
1119	NYSE	PCF	Fri, Oct 25, 1996	10.25	10.25	10.13	10.13
1118	NYSE	PCF	Thu, Oct 24, 1996	10.13	10.25	10.13	10.13
1117	NYSE	PCF	Wed, Oct 23, 1996	10.25	10.25	10.13	10.25
1116	NYSE	PCF	Tue, Oct 22, 1996	10.13	10.25	10.13	10.25
1115	NYSE	PCF	Mon, Oct 21, 1996	10.13	10.25	10.13	10.13
1114	NYSE	PCF	Fri, Oct 18, 1996	10.13	10.25	10.13	10.25
1113	NYSE	PCF	Thu, Oct 17, 1996	10.25	10.25	10.13	10.13
1112	NYSE	PCF	Wed, Oct 16, 1996	10.25	10.38	10.25	10.38
1111	NYSE	PCF	Tue, Oct 15, 1996	10.38	10.38	10.25	10.25
1110	NYSE	PCF	Mon, Oct 14, 1996	10.38	10.38	10.25	10.25
1109	NYSE	PCF	Fri, Oct 11, 1996	10.25	10.38	10.25	10.25
1108	NYSE	PCF	Thu, Oct 10, 1996	10.25	10.38	10.25	10.25
1107	NYSE	PCF	Wed, Oct 9, 1996	10.38	10.38	10.25	10.25
1106	NYSE	PCF	Tue, Oct 8, 1996	10.25	10.38	10.25	10.38
1105	NYSE	PCF	Mon, Oct 7, 1996	10.25	10.38	10.25	10.25
1104	NYSE	PCF	Fri, Oct 4, 1996	10.38	10.38	10.25	10.38
1103	NYSE	PCF	Thu, Oct 3, 1996	10.25	10.38	10.25	10.25
1102	NYSE	PCF	Wed, Oct 2, 1996	10.38	10.38	10.25	10.25
1101	NYSE	PCF	Tue, Oct 1, 1996	10.25	10.38	10.25	10.38
1100	NYSE	PCF	Mon, Sep 30, 1996	10.25	10.38	10.25	10.38
1099	NYSE	PCF	Fri, Sep 27, 1996	10.50	10.50	10.25	10.38
1098	NYSE	PCF	Thu, Sep 26, 1996	10.25	10.50	10.25	10.50
1097	NYSE	PCF	Wed, Sep 25, 1996	10.38	10.38	10.25	10.38
1096	NYSE	PCF	Tue, Sep 24, 1996	10.38	10.50	10.38	10.38
1095	NYSE	PCF	Mon, Sep 23, 1996	10.50	10.50	10.38	10.50
1094	NYSE	PCF	Fri, Sep 20, 1996	10.50	10.50	10.38	10.50
1093	NYSE	PCF	Thu, Sep 19, 1996	10.50	10.63	10.38	10.38
1092	NYSE	PCF	Wed, Sep 18, 1996	10.50	10.63	10.38	10.50
1091	NYSE	PCF	Tue, Sep 17, 1996	10.25	10.63	10.25	10.50
1090	NYSE	PCF	Mon, Sep 16, 1996	10.38	10.38	10.25	10.38
1089	NYSE	PCF	Fri, Sep 13, 1996	10.25	10.38	10.13	10.25
1088	NYSE	PCF	Thu, Sep 12, 1996	10.13	10.25	10.13	10.13
1087	NYSE	PCF	Wed, Sep 11, 1996	10.13	10.13	10.00	10.13
1086	NYSE	PCF	Tue, Sep 10, 1996	10.13	10.25	10.00	10.00
1085	NYSE	PCF	Mon, Sep 9, 1996	10.13	10.25	10.00	10.13
1084	NYSE	PCF	Fri, Sep 6, 1996	10.13	10.25	10.00	10.13
1083	NYSE	PCF	Thu, Sep 5, 1996	10.00	10.13	10.00	10.13
1082	NYSE	PCF	Wed, Sep 4, 1996	10.13	10.13	10.00	10.00
1081	NYSE	PCF	Tue, Sep 3, 1996	10.13	10.25	10.00	10.00
1080	NYSE	PCF	Fri, Aug 30, 1996	10.25	10.25	10.13	10.13
1079	NYSE	PCF	Thu, Aug 29, 1996	10.13	10.13	10.13	10.13
1078	NYSE	PCF	Wed, Aug 28, 1996	10.13	10.13	10.00	10.13
1077	NYSE	PCF	Tue, Aug 27, 1996	10.00	10.13	10.00	10.13
1076	NYSE	PCF	Mon, Aug 26, 1996	10.13	10.13	10.00	10.13
1075	NYSE	PCF	Fri, Aug 23, 1996	10.00	10.13	10.00	10.13
1074	NYSE	PCF	Thu, Aug 22, 1996	10.13	10.13	10.00	10.00
1073	NYSE	PCF	Wed, Aug 21, 1996	9.88	10.13	9.88	10.13
1072	NYSE	PCF	Tue, Aug 20, 1996	10.00	10.00	9.88	9.88
1071	NYSE	PCF	Mon, Aug 19, 1996	9.88	10.00	9.88	9.88
1070	NYSE	PCF	Fri, Aug 16, 1996	9.88	9.88	9.75	9.88
1069	NYSE	PCF	Thu, Aug 15, 1996	10.00	10.00	9.88	10.00
1068	NYSE	PCF	Wed, Aug 14, 1996	10.00	10.00	9.88	10.00
1067	NYSE	PCF	Tue, Aug 13, 1996	10.00	10.00	9.88	10.00
1066	NYSE	PCF	Mon, Aug 12, 1996	9.88	10.00	9.88	10.00
1065	NYSE	PCF	Fri, Aug 9, 1996	10.00	10.00	9.88	9.88
1064	NYSE	PCF	Thu, Aug 8, 1996	9.88	10.00	9.88	9.88
1063	NYSE	PCF	Wed, Aug 7, 1996	9.88	10.00	9.88	9.88
1062	NYSE	PCF	Tue, Aug 6, 1996	9.88	10.00	9.88	10.00
1061	NYSE	PCF	Mon, Aug 5, 1996	10.00	10.00	9.88	9.88
1060	NYSE	PCF	Fri, Aug 2, 1996	9.88	10.00	9.88	10.00
1059	NYSE	PCF	Thu, Aug 1, 1996	9.75	9.88	9.75	9.88
1058	NYSE	PCF	Wed, Jul 31, 1996	9.88	9.88	9.75	9.88
1057	NYSE	PCF	Tue, Jul 30, 1996	9.75	9.88	9.75	9.75
1056	NYSE	PCF	Mon, Jul 29, 1996	9.88	9.88	9.75	9.75
1055	NYSE	PCF	Fri, Jul 26, 1996	9.75	9.88	9.75	9.88
1054	NYSE	PCF	Thu, Jul 25, 1996	9.75	9.88	9.75	9.75
1053	NYSE	PCF	Wed, Jul 24, 1996	9.75	9.88	9.75	9.75
1052	NYSE	PCF	Tue, Jul 23, 1996	9.75	9.88	9.75	9.88
1051	NYSE	PCF	Mon, Jul 22, 1996	9.75	9.88	9.75	9.88
1050	NYSE	PCF	Fri, Jul 19, 1996	9.88	9.88	9.75	9.88
1049	NYSE	PCF	Thu, Jul 18, 1996	9.88	9.88	9.75	9.88
1048	NYSE	PCF	Wed, Jul 17, 1996	9.75	9.88	9.75	9.88
1047	NYSE	PCF	Tue, Jul 16, 1996	9.75	9.88	9.75	9.88
1046	NYSE	PCF	Mon, Jul 15, 1996	9.75	9.88	9.75	9.88
1045	NYSE	PCF	Fri, Jul 12, 1996	9.75	9.88	9.75	9.88
1044	NYSE	PCF	Thu, Jul 11, 1996	9.75	9.88	9.75	9.75
1043	NYSE	PCF	Wed, Jul 10, 1996	9.75	9.88	9.75	9.88
1042	NYSE	PCF	Tue, Jul 9, 1996	9.75	9.75	9.63	9.75
1041	NYSE	PCF	Mon, Jul 8, 1996	9.75	9.88	9.75	9.75
1040	NYSE	PCF	Fri, Jul 5, 1996	9.75	9.88	9.75	9.75
1039	NYSE	PCF	Wed, Jul 3, 1996	9.75	9.88	9.75	9.88
1038	NYSE	PCF	Tue, Jul 2, 1996	9.88	9.88	9.75	9.88
1037	NYSE	PCF	Mon, Jul 1, 1996	9.88	9.88	9.75	9.88
1036	NYSE	PCF	Fri, Jun 28, 1996	9.63	9.88	9.63	9.75
1035	NYSE	PCF	Thu, Jun 27, 1996	9.75	9.75	9.63	9.75
1034	NYSE	PCF	Wed, Jun 26, 1996	9.75	9.75	9.63	9.75
1033	NYSE	PCF	Tue, Jun 25, 1996	9.63	9.75	9.63	9.75
1032	NYSE	PCF	Mon, Jun 24, 1996	9.63	9.75	9.63	9.75
1031	NYSE	PCF	Fri, Jun 21, 1996	9.63	9.75	9.63	9.75
1030	NYSE	PCF	Thu, Jun 20, 1996	9.75	9.75	9.63	9.63
1029	NYSE	PCF	Wed, Jun 19, 1996	9.75	9.88	9.75	9.75
1028	NYSE	PCF	Tue, Jun 18, 1996	9.75	9.88	9.75	9.75
1027	NYSE	PCF	Mon, Jun 17, 1996	9.88	9.88	9.75	9.75
1026	NYSE	PCF	Fri, Jun 14, 1996	9.75	9.88	9.75	9.88
1025	NYSE	PCF	Thu, Jun 13, 1996	9.88	10.00	9.75	9.75
1024	NYSE	PCF	Wed, Jun 12, 1996	10.00	10.00	9.88	9.88
1023	NYSE	PCF	Tue, Jun 11, 1996	9.88	9.88	9.75	9.75
1022	NYSE	PCF	Mon, Jun 10, 1996	9.75	10.00	9.75	9.75
1021	NYSE	PCF	Fri, Jun 7, 1996	9.75	9.88	9.63	9.88
1020	NYSE	PCF	Thu, Jun 6, 1996	9.75	9.88	9.75	9.75
1019	NYSE	PCF	Wed, Jun 5, 1996	9.88	9.88	9.75	9.75
1018	NYSE	PCF	Tue, Jun 4, 1996	9.75	9.88	9.75	9.75
1017	NYSE	PCF	Mon, Jun 3, 1996	9.63	9.75	9.63	9.75
1016	NYSE	PCF	Fri, May 31, 1996	9.63	9.63	9.63	9.63
1015	NYSE	PCF	Thu, May 30, 1996	9.63	9.63	9.50	9.63
1014	NYSE	PCF	Wed, May 29, 1996	9.63	9.63	9.38	9.50
1013	NYSE	PCF	Tue, May 28, 1996	9.50	9.63	9.38	9.50
1012	NYSE	PCF	Fri, May 24, 1996	9.50	9.63	9.50	9.63
1011	NYSE	PCF	Thu, May 23, 1996	9.63	9.63	9.50	9.63
1010	NYSE	PCF	Wed, May 22, 1996	9.50	9.63	9.50	9.63
1009	NYSE	PCF	Tue, May 21, 1996	9.75	9.75	9.50	9.50
1008	NYSE	PCF	Mon, May 20, 1996	9.75	9.75	9.63	9.75
1007	NYSE	PCF	Fri, May 17, 1996	9.50	9.75	9.50	9.75
1006	NYSE	PCF	Thu, May 16, 1996	9.63	9.63	9.50	9.50
1005	NYSE	PCF	Wed, May 15, 1996	9.75	9.75	9.63	9.63
1004	NYSE	PCF	Tue, May 14, 1996	9.75	9.75	9.63	9.75
1003	NYSE	PCF	Mon, May 13, 1996	9.75	9.75	9.63	9.63
1002	NYSE	PCF	Fri, May 10, 1996	9.63	9.75	9.63	9.75
1001	NYSE	PCF	Thu, May 9, 1996	9.63	9.75	9.63	9.63
1000	NYSE	PCF	Wed, May 8, 1996	9.63	9.63	9.63	9.63
999	NYSE	PCF	Tue, May 7, 1996	9.63	9.75	9.63	9.63
998	NYSE	PCF	Mon, May 6, 1996	9.75	9.75	9.63	9.63
997	NYSE	PCF	Fri, May 3, 1996	9.75	9.75	9.63	9.75
996	NYSE	PCF	Thu, May 2, 1996	9.75	9.75	9.63	9.63
995	NYSE	PCF	Wed, May 1, 1996	9.63	9.75	9.63	9.75
994	NYSE	PCF	Tue, Apr 30, 1996	9.63	9.75	9.63	9.75
993	NYSE	PCF	Mon, Apr 29, 1996	9.63	9.75	9.63	9.75
992	NYSE	PCF	Fri, Apr 26, 1996	9.63	9.75	9.63	9.75
991	NYSE	PCF	Thu, Apr 25, 1996	9.75	9.75	9.63	9.63
990	NYSE	PCF	Wed, Apr 24, 1996	9.63	9.75	9.63	9.75
989	NYSE	PCF	Tue, Apr 23, 1996	9.63	9.75	9.63	9.75
988	NYSE	PCF	Mon, Apr 22, 1996	9.75	9.88	9.63	9.63
987	NYSE	PCF	Fri, Apr 19, 1996	9.75	9.75	9.63	9.63
986	NYSE	PCF	Thu, Apr 18, 1996	9.75	9.75	9.63	9.75
985	NYSE	PCF	Wed, Apr 17, 1996	9.75	9.75	9.75	9.75
984	NYSE	PCF	Tue, Apr 16, 1996	9.88	9.88	9.75	9.75
983	NYSE	PCF	Mon, Apr 15, 1996	9.75	9.88	9.75	9.88
982	NYSE	PCF	Fri, Apr 12, 1996	9.88	9.88	9.75	9.88
981	NYSE	PCF	Thu, Apr 11, 1996	9.88	9.88	9.75	9.75
980	NYSE	PCF	Wed, Apr 10, 1996	9.75	9.88	9.75	9.88
979	NYSE	PCF	Tue, Apr 9, 1996	9.88	10.00	9.75	9.88
978	NYSE	PCF	Mon, Apr 8, 1996	9.88	10.00	9.63	9.75
977	NYSE	PCF	Thu, Apr 4, 1996	10.13	10.13	10.00	10.13
976	NYSE	PCF	Wed, Apr 3, 1996	10.00	10.13	10.00	10.13
975	NYSE	PCF	Tue, Apr 2, 1996	10.13	10.13	10.00	10.00
974	NYSE	PCF	Mon, Apr 1, 1996	10.13	10.13	10.00	10.00
973	NYSE	PCF	Fri, Mar 29, 1996	10.00	10.13	10.00	10.13
972	NYSE	PCF	Thu, Mar 28, 1996	10.00	10.13	10.00	10.13
971	NYSE	PCF	Wed, Mar 27, 1996	10.13	10.25	10.00	10.00
970	NYSE	PCF	Tue, Mar 26, 1996	10.13	10.25	10.00	10.13
969	NYSE	PCF	Mon, Mar 25, 1996	10.13	10.25	10.00	10.13
968	NYSE	PCF	Fri, Mar 22, 1996	10.25	10.25	10.00	10.00
967	NYSE	PCF	Thu, Mar 21, 1996	10.00	10.25	10.00	10.13
966	NYSE	PCF	Wed, Mar 20, 1996	10.13	10.25	10.00	10.13
965	NYSE	PCF	Tue, Mar 19, 1996	10.00	10.25	10.00	10.00
964	NYSE	PCF	Mon, Mar 18, 1996	10.25	10.25	10.00	10.13
963	NYSE	PCF	Fri, Mar 15, 1996	10.25	10.25	10.13	10.25
962	NYSE	PCF	Thu, Mar 14, 1996	10.00	10.25	10.00	10.25
961	NYSE	PCF	Wed, Mar 13, 1996	10.13	10.13	10.13	10.13
960	NYSE	PCF	Tue, Mar 12, 1996	10.00	10.13	10.00	10.00
959	NYSE	PCF	Mon, Mar 11, 1996	10.13	10.13	10.00	10.00
958	NYSE	PCF	Fri, Mar 8, 1996	10.13	10.25	10.13	10.13
957	NYSE	PCF	Thu, Mar 7, 1996	10.13	10.25	10.13	10.25
956	NYSE	PCF	Wed, Mar 6, 1996	10.25	10.25	10.13	10.13
955	NYSE	PCF	Tue, Mar 5, 1996	10.25	10.25	10.13	10.25
954	NYSE	PCF	Mon, Mar 4, 1996	10.25	10.25	10.13	10.25
953	NYSE	PCF	Fri, Mar 1, 1996	10.25	10.25	10.13	10.25
952	NYSE	PCF	Thu, Feb 29, 1996	10.13	10.25	10.13	10.13
951	NYSE	PCF	Wed, Feb 28, 1996	10.13	10.25	10.13	10.13
950	NYSE	PCF	Tue, Feb 27, 1996	10.25	10.25	10.13	10.13
949	NYSE	PCF	Mon, Feb 26, 1996	10.13	10.25	10.13	10.25
948	NYSE	PCF	Fri, Feb 23, 1996	10.13	10.25	10.13	10.13
947	NYSE	PCF	Thu, Feb 22, 1996	10.25	10.25	10.13	10.25
946	NYSE	PCF	Wed, Feb 21, 1996	10.00	10.25	10.00	10.25
945	NYSE	PCF	Tue, Feb 20, 1996	10.13	10.13	10.00	10.13
944	NYSE	PCF	Fri, Feb 16, 1996	10.13	10.25	10.00	10.00
943	NYSE	PCF	Thu, Feb 15, 1996	10.13	10.25	10.00	10.13
942	NYSE	PCF	Wed, Feb 14, 1996	10.13	10.25	10.13	10.25
941	NYSE	PCF	Tue, Feb 13, 1996	10.13	10.25	10.13	10.25
940	NYSE	PCF	Mon, Feb 12, 1996	10.00	10.25	10.00	10.25
939	NYSE	PCF	Fri, Feb 9, 1996	10.00	10.13	10.00	10.00
938	NYSE	PCF	Thu, Feb 8, 1996	10.13	10.13	10.00	10.13
937	NYSE	PCF	Wed, Feb 7, 1996	10.00	10.13	10.00	10.00
936	NYSE	PCF	Tue, Feb 6, 1996	10.00	10.13	10.00	10.00
935	NYSE	PCF	Mon, Feb 5, 1996	10.00	10.13	10.00	10.13
934	NYSE	PCF	Fri, Feb 2, 1996	10.13	10.13	10.00	10.13
933	NYSE	PCF	Thu, Feb 1, 1996	10.13	10.13	10.00	10.13
932	NYSE	PCF	Wed, Jan 31, 1996	10.13	10.13	10.00	10.13
931	NYSE	PCF	Tue, Jan 30, 1996	10.00	10.13	10.00	10.00
930	NYSE	PCF	Mon, Jan 29, 1996	10.13	10.25	10.00	10.00
929	NYSE	PCF	Fri, Jan 26, 1996	10.00	10.25	10.00	10.13
928	NYSE	PCF	Thu, Jan 25, 1996	10.13	10.25	10.00	10.00
927	NYSE	PCF	Wed, Jan 24, 1996	10.25	10.25	10.13	10.13
926	NYSE	PCF	Tue, Jan 23, 1996	10.25	10.25	10.13	10.13
925	NYSE	PCF	Mon, Jan 22, 1996	10.13	10.25	10.13	10.25
924	NYSE	PCF	Fri, Jan 19, 1996	10.13	10.25	10.13	10.25
923	NYSE	PCF	Thu, Jan 18, 1996	10.13	10.25	10.13	10.25
922	NYSE	PCF	Wed, Jan 17, 1996	10.25	10.25	10.13	10.25
921	NYSE	PCF	Tue, Jan 16, 1996	10.13	10.25	10.13	10.25
920	NYSE	PCF	Mon, Jan 15, 1996	10.13	10.13	10.13	10.13
919	NYSE	PCF	Fri, Jan 12, 1996	10.00	10.13	10.00	10.13
918	NYSE	PCF	Thu, Jan 11, 1996	10.25	10.25	10.00	10.00
917	NYSE	PCF	Wed, Jan 10, 1996	10.13	10.25	10.13	10.13
916	NYSE	PCF	Tue, Jan 9, 1996	10.13	10.25	10.00	10.13
915	NYSE	PCF	Mon, Jan 8, 1996	10.00	10.13	10.00	10.00
914	NYSE	PCF	Fri, Jan 5, 1996	10.00	10.13	10.00	10.00
913	NYSE	PCF	Thu, Jan 4, 1996	10.00	10.13	10.00	10.00
912	NYSE	PCF	Wed, Jan 3, 1996	10.00	10.13	9.88	9.88
911	NYSE	PCF	Tue, Jan 2, 1996	9.88	10.13	9.88	10.00
910	NYSE	PCF	Fri, Dec 29, 1995	10.00	10.00	9.88	9.88
909	NYSE	PCF	Thu, Dec 28, 1995	10.00	10.00	9.88	10.00
908	NYSE	PCF	Wed, Dec 27, 1995	9.75	10.00	9.75	9.88
907	NYSE	PCF	Tue, Dec 26, 1995	9.75	9.88	9.75	9.88
906	NYSE	PCF	Fri, Dec 22, 1995	9.75	9.88	9.75	9.88
905	NYSE	PCF	Thu, Dec 21, 1995	9.75	9.88	9.75	9.88
904	NYSE	PCF	Wed, Dec 20, 1995	9.75	9.88	9.75	9.88
903	NYSE	PCF	Tue, Dec 19, 1995	9.75	9.88	9.75	9.88
902	NYSE	PCF	Mon, Dec 18, 1995	9.88	9.88	9.75	9.88
901	NYSE	PCF	Fri, Dec 15, 1995	10.00	10.00	9.88	9.88
900	NYSE	PCF	Thu, Dec 14, 1995	10.00	10.13	10.00	10.00
899	NYSE	PCF	Wed, Dec 13, 1995	10.00	10.13	10.00	10.13
898	NYSE	PCF	Tue, Dec 12, 1995	10.13	10.13	10.00	10.00
897	NYSE	PCF	Mon, Dec 11, 1995	10.13	10.13	10.00	10.13
896	NYSE	PCF	Fri, Dec 8, 1995	10.00	10.13	10.00	10.00
895	NYSE	PCF	Thu, Dec 7, 1995	10.00	10.13	10.00	10.00
894	NYSE	PCF	Wed, Dec 6, 1995	10.00	10.13	10.00	10.13
893	NYSE	PCF	Tue, Dec 5, 1995	10.00	10.13	10.00	10.00
892	NYSE	PCF	Mon, Dec 4, 1995	10.25	10.25	10.00	10.13
891	NYSE	PCF	Fri, Dec 1, 1995	10.13	10.25	10.13	10.25
890	NYSE	PCF	Thu, Nov 30, 1995	10.13	10.13	10.00	10.00
889	NYSE	PCF	Wed, Nov 29, 1995	10.13	10.13	10.00	10.13
888	NYSE	PCF	Tue, Nov 28, 1995	10.13	10.13	10.00	10.00
887	NYSE	PCF	Mon, Nov 27, 1995	10.00	10.13	10.00	10.00
886	NYSE	PCF	Fri, Nov 24, 1995	10.00	10.00	10.00	10.00
885	NYSE	PCF	Wed, Nov 22, 1995	10.00	10.13	10.00	10.00
884	NYSE	PCF	Tue, Nov 21, 1995	10.13	10.13	10.00	10.00
883	NYSE	PCF	Mon, Nov 20, 1995	10.00	10.13	10.00	10.00
882	NYSE	PCF	Fri, Nov 17, 1995	10.00	10.13	9.88	10.00
881	NYSE	PCF	Thu, Nov 16, 1995	10.00	10.13	9.88	10.00
880	NYSE	PCF	Wed, Nov 15, 1995	10.13	10.13	10.00	10.13
879	NYSE	PCF	Tue, Nov 14, 1995	10.00	10.00	10.00	10.00
878	NYSE	PCF	Mon, Nov 13, 1995	10.00	10.13	10.00	10.00
877	NYSE	PCF	Fri, Nov 10, 1995	10.00	10.13	10.00	10.00
876	NYSE	PCF	Thu, Nov 9, 1995	10.00	10.13	10.00	10.00
875	NYSE	PCF	Wed, Nov 8, 1995	10.00	10.13	10.00	10.00
874	NYSE	PCF	Tue, Nov 7, 1995	9.88	10.00	9.88	9.88
873	NYSE	PCF	Mon, Nov 6, 1995	10.00	10.00	9.88	10.00
872	NYSE	PCF	Fri, Nov 3, 1995	9.88	10.00	9.88	10.00
871	NYSE	PCF	Thu, Nov 2, 1995	10.00	10.00	9.88	9.88
870	NYSE	PCF	Wed, Nov 1, 1995	10.00	10.00	9.88	9.88
869	NYSE	PCF	Tue, Oct 31, 1995	9.88	10.00	9.88	9.88
868	NYSE	PCF	Mon, Oct 30, 1995	10.00	10.00	9.88	10.00
867	NYSE	PCF	Fri, Oct 27, 1995	10.00	10.00	9.88	9.88
866	NYSE	PCF	Thu, Oct 26, 1995	10.00	10.00	9.88	9.88
865	NYSE	PCF	Wed, Oct 25, 1995	9.88	10.00	9.88	10.00
864	NYSE	PCF	Tue, Oct 24, 1995	9.88	10.00	9.88	9.88
863	NYSE	PCF	Mon, Oct 23, 1995	9.88	10.00	9.88	10.00
862	NYSE	PCF	Fri, Oct 20, 1995	10.00	10.00	9.88	10.00
861	NYSE	PCF	Thu, Oct 19, 1995	9.88	10.00	9.88	10.00
860	NYSE	PCF	Wed, Oct 18, 1995	10.00	10.00	9.88	9.88
859	NYSE	PCF	Tue, Oct 17, 1995	10.13	10.13	10.00	10.13
858	NYSE	PCF	Mon, Oct 16, 1995	10.00	10.13	9.88	10.13
857	NYSE	PCF	Fri, Oct 13, 1995	9.88	10.00	9.88	9.88
856	NYSE	PCF	Thu, Oct 12, 1995	10.00	10.00	9.88	10.00
855	NYSE	PCF	Wed, Oct 11, 1995	9.88	10.00	9.88	10.00
854	NYSE	PCF	Tue, Oct 10, 1995	10.00	10.00	9.88	10.00
853	NYSE	PCF	Mon, Oct 9, 1995	10.00	10.00	9.88	10.00
852	NYSE	PCF	Fri, Oct 6, 1995	10.00	10.00	9.88	10.00
851	NYSE	PCF	Thu, Oct 5, 1995	10.00	10.13	9.88	10.13
850	NYSE	PCF	Wed, Oct 4, 1995	10.13	10.13	10.00	10.00
849	NYSE	PCF	Tue, Oct 3, 1995	10.00	10.13	9.88	10.13
848	NYSE	PCF	Mon, Oct 2, 1995	10.00	10.00	9.88	9.88
847	NYSE	PCF	Fri, Sep 29, 1995	10.00	10.13	9.88	10.00
846	NYSE	PCF	Thu, Sep 28, 1995	10.13	10.13	10.00	10.00
845	NYSE	PCF	Wed, Sep 27, 1995	10.13	10.13	10.00	10.00
844	NYSE	PCF	Tue, Sep 26, 1995	10.00	10.13	10.00	10.00
843	NYSE	PCF	Mon, Sep 25, 1995	10.00	10.00	9.88	10.00
842	NYSE	PCF	Fri, Sep 22, 1995	10.00	10.00	9.88	10.00
841	NYSE	PCF	Thu, Sep 21, 1995	10.00	10.00	9.88	9.88
840	NYSE	PCF	Wed, Sep 20, 1995	10.00	10.00	9.75	9.88
839	NYSE	PCF	Tue, Sep 19, 1995	10.00	10.00	9.88	10.00
838	NYSE	PCF	Mon, Sep 18, 1995	9.88	10.00	9.88	9.88
837	NYSE	PCF	Fri, Sep 15, 1995	10.00	10.13	9.88	9.88
836	NYSE	PCF	Thu, Sep 14, 1995	10.00	10.00	9.88	10.00
835	NYSE	PCF	Wed, Sep 13, 1995	10.00	10.00	9.88	10.00
834	NYSE	PCF	Tue, Sep 12, 1995	10.00	10.00	9.88	10.00
833	NYSE	PCF	Mon, Sep 11, 1995	9.88	10.00	9.88	9.88
832	NYSE	PCF	Fri, Sep 8, 1995	9.88	10.00	9.75	10.00
831	NYSE	PCF	Thu, Sep 7, 1995	9.75	9.88	9.75	9.75
830	NYSE	PCF	Wed, Sep 6, 1995	9.88	10.00	9.75	9.75
829	NYSE	PCF	Tue, Sep 5, 1995	10.00	10.00	9.75	9.88
828	NYSE	PCF	Fri, Sep 1, 1995	10.00	10.00	9.88	9.88
827	NYSE	PCF	Thu, Aug 31, 1995	10.00	10.00	9.88	10.00
826	NYSE	PCF	Wed, Aug 30, 1995	10.00	10.00	9.88	9.88
825	NYSE	PCF	Tue, Aug 29, 1995	9.75	10.00	9.75	10.00
824	NYSE	PCF	Mon, Aug 28, 1995	9.88	9.88	9.75	9.75
823	NYSE	PCF	Fri, Aug 25, 1995	10.00	10.13	9.88	9.88
822	NYSE	PCF	Thu, Aug 24, 1995	10.00	10.13	9.88	9.88
821	NYSE	PCF	Wed, Aug 23, 1995	10.00	10.13	10.00	10.00
820	NYSE	PCF	Tue, Aug 22, 1995	10.00	10.13	9.88	10.00
819	NYSE	PCF	Mon, Aug 21, 1995	10.13	10.13	10.00	10.00
818	NYSE	PCF	Fri, Aug 18, 1995	10.13	10.13	10.00	10.00
817	NYSE	PCF	Thu, Aug 17, 1995	10.00	10.13	10.00	10.00
816	NYSE	PCF	Wed, Aug 16, 1995	10.00	10.13	10.00	10.13
815	NYSE	PCF	Tue, Aug 15, 1995	10.13	10.13	10.00	10.13
814	NYSE	PCF	Mon, Aug 14, 1995	10.00	10.13	10.00	10.13
813	NYSE	PCF	Fri, Aug 11, 1995	10.00	10.25	10.00	10.00
812	NYSE	PCF	Thu, Aug 10, 1995	10.00	10.13	10.00	10.13
811	NYSE	PCF	Wed, Aug 9, 1995	10.13	10.13	10.00	10.00
810	NYSE	PCF	Tue, Aug 8, 1995	10.00	10.13	9.88	10.13
809	NYSE	PCF	Mon, Aug 7, 1995	9.88	10.00	9.88	10.00
808	NYSE	PCF	Fri, Aug 4, 1995	10.00	10.00	9.88	10.00
807	NYSE	PCF	Thu, Aug 3, 1995	10.00	10.00	9.88	10.00
806	NYSE	PCF	Wed, Aug 2, 1995	10.00	10.00	9.88	9.88
805	NYSE	PCF	Tue, Aug 1, 1995	10.00	10.00	9.88	10.00
804	NYSE	PCF	Mon, Jul 31, 1995	10.00	10.00	9.88	9.88
803	NYSE	PCF	Fri, Jul 28, 1995	10.00	10.00	9.75	9.88
802	NYSE	PCF	Thu, Jul 27, 1995	9.88	10.00	9.88	9.88
801	NYSE	PCF	Wed, Jul 26, 1995	10.00	10.00	9.88	10.00
800	NYSE	PCF	Tue, Jul 25, 1995	9.88	10.00	9.88	10.00
799	NYSE	PCF	Mon, Jul 24, 1995	9.75	9.88	9.75	9.88
798	NYSE	PCF	Fri, Jul 21, 1995	9.75	9.88	9.75	9.88
797	NYSE	PCF	Thu, Jul 20, 1995	9.88	9.88	9.75	9.88
796	NYSE	PCF	Wed, Jul 19, 1995	9.88	9.88	9.75	9.75
795	NYSE	PCF	Tue, Jul 18, 1995	9.75	9.88	9.75	9.88
794	NYSE	PCF	Mon, Jul 17, 1995	9.75	9.88	9.75	9.88
793	NYSE	PCF	Fri, Jul 14, 1995	10.00	10.00	9.75	9.75
792	NYSE	PCF	Thu, Jul 13, 1995	9.88	10.00	9.88	9.88
791	NYSE	PCF	Wed, Jul 12, 1995	9.88	10.00	9.88	9.88
790	NYSE	PCF	Tue, Jul 11, 1995	9.88	10.00	9.88	10.00
789	NYSE	PCF	Mon, Jul 10, 1995	9.75	10.00	9.75	9.88
788	NYSE	PCF	Fri, Jul 7, 1995	9.88	9.88	9.75	9.75
787	NYSE	PCF	Thu, Jul 6, 1995	9.75	9.88	9.75	9.75
786	NYSE	PCF	Wed, Jul 5, 1995	9.75	9.88	9.75	9.88
785	NYSE	PCF	Mon, Jul 3, 1995	9.75	9.88	9.75	9.88
784	NYSE	PCF	Fri, Jun 30, 1995	9.75	9.88	9.75	9.75
783	NYSE	PCF	Thu, Jun 29, 1995	9.88	9.88	9.75	9.88
782	NYSE	PCF	Wed, Jun 28, 1995	9.88	9.88	9.75	9.88
781	NYSE	PCF	Tue, Jun 27, 1995	9.75	9.88	9.75	9.88
780	NYSE	PCF	Mon, Jun 26, 1995	9.88	9.88	9.75	9.75
779	NYSE	PCF	Fri, Jun 23, 1995	9.88	9.88	9.75	9.75
778	NYSE	PCF	Thu, Jun 22, 1995	9.88	10.00	9.75	9.75
777	NYSE	PCF	Wed, Jun 21, 1995	9.88	9.88	9.75	9.88
776	NYSE	PCF	Tue, Jun 20, 1995	9.75	9.88	9.75	9.75
775	NYSE	PCF	Mon, Jun 19, 1995	9.88	9.88	9.75	9.75
774	NYSE	PCF	Fri, Jun 16, 1995	9.75	9.88	9.75	9.88
773	NYSE	PCF	Thu, Jun 15, 1995	9.88	10.00	9.75	9.75
772	NYSE	PCF	Wed, Jun 14, 1995	9.75	10.00	9.75	9.88
771	NYSE	PCF	Tue, Jun 13, 1995	9.88	9.88	9.88	9.88
770	NYSE	PCF	Mon, Jun 12, 1995	9.75	9.88	9.75	9.75
769	NYSE	PCF	Fri, Jun 9, 1995	9.75	9.88	9.75	9.75
768	NYSE	PCF	Thu, Jun 8, 1995	9.88	9.88	9.75	9.88
767	NYSE	PCF	Wed, Jun 7, 1995	9.63	9.88	9.63	9.88
766	NYSE	PCF	Tue, Jun 6, 1995	9.88	9.88	9.63	9.75
765	NYSE	PCF	Mon, Jun 5, 1995	9.88	9.88	9.75	9.75
764	NYSE	PCF	Fri, Jun 2, 1995	9.63	9.88	9.63	9.63
763	NYSE	PCF	Thu, Jun 1, 1995	9.63	9.63	9.50	9.63
762	NYSE	PCF	Wed, May 31, 1995	9.63	9.63	9.50	9.63
761	NYSE	PCF	Tue, May 30, 1995	9.50	9.63	9.38	9.63
760	NYSE	PCF	Fri, May 26, 1995	9.63	9.63	9.38	9.63
759	NYSE	PCF	Thu, May 25, 1995	9.63	9.63	9.50	9.50
758	NYSE	PCF	Wed, May 24, 1995	9.38	9.50	9.38	9.50
757	NYSE	PCF	Tue, May 23, 1995	9.38	9.50	9.38	9.50
756	NYSE	PCF	Mon, May 22, 1995	9.50	9.50	9.38	9.38
755	NYSE	PCF	Fri, May 19, 1995	9.38	9.50	9.38	9.50
754	NYSE	PCF	Thu, May 18, 1995	9.50	9.50	9.38	9.50
753	NYSE	PCF	Wed, May 17, 1995	9.38	9.38	9.25	9.25
752	NYSE	PCF	Tue, May 16, 1995	9.38	9.38	9.25	9.38
751	NYSE	PCF	Mon, May 15, 1995	9.38	9.38	9.25	9.38
750	NYSE	PCF	Fri, May 12, 1995	9.25	9.38	9.25	9.38
749	NYSE	PCF	Thu, May 11, 1995	9.38	9.50	9.25	9.25
748	NYSE	PCF	Wed, May 10, 1995	9.38	9.50	9.38	9.50
747	NYSE	PCF	Tue, May 9, 1995	9.38	9.50	9.25	9.50
746	NYSE	PCF	Mon, May 8, 1995	9.50	9.50	9.38	9.38
745	NYSE	PCF	Fri, May 5, 1995	9.38	9.38	9.25	9.38
744	NYSE	PCF	Thu, May 4, 1995	9.25	9.38	9.25	9.25
743	NYSE	PCF	Wed, May 3, 1995	9.25	9.38	9.25	9.38
742	NYSE	PCF	Tue, May 2, 1995	9.38	9.38	9.25	9.38
741	NYSE	PCF	Mon, May 1, 1995	9.25	9.38	9.25	9.25
740	NYSE	PCF	Fri, Apr 28, 1995	9.38	9.50	9.25	9.25
739	NYSE	PCF	Thu, Apr 27, 1995	9.50	9.50	9.25	9.38
738	NYSE	PCF	Wed, Apr 26, 1995	9.38	9.50	9.25	9.38
737	NYSE	PCF	Tue, Apr 25, 1995	9.38	9.50	9.25	9.50
736	NYSE	PCF	Mon, Apr 24, 1995	9.38	9.50	9.38	9.38
735	NYSE	PCF	Fri, Apr 21, 1995	9.38	9.50	9.38	9.38
734	NYSE	PCF	Thu, Apr 20, 1995	9.50	9.50	9.38	9.50
733	NYSE	PCF	Wed, Apr 19, 1995	9.38	9.50	9.38	9.50
732	NYSE	PCF	Tue, Apr 18, 1995	9.38	9.50	9.38	9.50
731	NYSE	PCF	Mon, Apr 17, 1995	9.25	9.50	9.25	9.50
730	NYSE	PCF	Thu, Apr 13, 1995	9.38	9.50	9.25	9.25
729	NYSE	PCF	Wed, Apr 12, 1995	9.50	9.50	9.38	9.50
728	NYSE	PCF	Tue, Apr 11, 1995	9.38	9.50	9.38	9.38
727	NYSE	PCF	Mon, Apr 10, 1995	9.38	9.50	9.38	9.38
726	NYSE	PCF	Fri, Apr 7, 1995	9.50	9.50	9.38	9.50
725	NYSE	PCF	Thu, Apr 6, 1995	9.25	9.50	9.25	9.50
724	NYSE	PCF	Wed, Apr 5, 1995	9.38	9.50	9.25	9.25
723	NYSE	PCF	Tue, Apr 4, 1995	9.50	9.50	9.38	9.50
722	NYSE	PCF	Mon, Apr 3, 1995	9.50	9.50	9.38	9.50
721	NYSE	PCF	Fri, Mar 31, 1995	9.38	9.50	9.38	9.38
720	NYSE	PCF	Thu, Mar 30, 1995	9.38	9.50	9.38	9.50
719	NYSE	PCF	Wed, Mar 29, 1995	9.38	9.63	9.38	9.50
718	NYSE	PCF	Tue, Mar 28, 1995	9.63	9.63	9.38	9.38
717	NYSE	PCF	Mon, Mar 27, 1995	9.50	9.63	9.50	9.63
716	NYSE	PCF	Fri, Mar 24, 1995	9.38	9.63	9.38	9.50
715	NYSE	PCF	Thu, Mar 23, 1995	9.50	9.50	9.38	9.38
714	NYSE	PCF	Wed, Mar 22, 1995	9.50	9.63	9.50	9.50
713	NYSE	PCF	Tue, Mar 21, 1995	9.50	9.63	9.50	9.50
712	NYSE	PCF	Mon, Mar 20, 1995	9.50	9.63	9.50	9.50
711	NYSE	PCF	Fri, Mar 17, 1995	9.50	9.63	9.50	9.50
710	NYSE	PCF	Thu, Mar 16, 1995	9.63	9.75	9.50	9.50
709	NYSE	PCF	Wed, Mar 15, 1995	9.75	9.75	9.50	9.50
708	NYSE	PCF	Tue, Mar 14, 1995	9.50	9.75	9.50	9.50
707	NYSE	PCF	Mon, Mar 13, 1995	9.50	9.63	9.50	9.50
706	NYSE	PCF	Fri, Mar 10, 1995	9.50	9.63	9.50	9.50
705	NYSE	PCF	Thu, Mar 9, 1995	9.63	9.63	9.50	9.63
704	NYSE	PCF	Wed, Mar 8, 1995	9.50	9.63	9.50	9.63
703	NYSE	PCF	Tue, Mar 7, 1995	9.50	9.63	9.50	9.50
702	NYSE	PCF	Mon, Mar 6, 1995	9.50	9.63	9.50	9.63
701	NYSE	PCF	Fri, Mar 3, 1995	9.63	9.75	9.50	9.75
700	NYSE	PCF	Thu, Mar 2, 1995	9.50	9.75	9.50	9.63
699	NYSE	PCF	Wed, Mar 1, 1995	9.63	9.75	9.50	9.63
698	NYSE	PCF	Tue, Feb 28, 1995	9.63	9.63	9.50	9.63
697	NYSE	PCF	Mon, Feb 27, 1995	9.63	9.63	9.50	9.63
696	NYSE	PCF	Fri, Feb 24, 1995	9.50	9.63	9.38	9.63
695	NYSE	PCF	Thu, Feb 23, 1995	9.38	9.50	9.38	9.50
694	NYSE	PCF	Wed, Feb 22, 1995	9.50	9.50	9.38	9.50
693	NYSE	PCF	Tue, Feb 21, 1995	9.38	9.50	9.38	9.50
692	NYSE	PCF	Fri, Feb 17, 1995	9.38	9.50	9.38	9.38
691	NYSE	PCF	Thu, Feb 16, 1995	9.25	9.38	9.25	9.38
690	NYSE	PCF	Wed, Feb 15, 1995	9.25	9.38	9.25	9.25
689	NYSE	PCF	Tue, Feb 14, 1995	9.25	9.38	9.25	9.25
688	NYSE	PCF	Mon, Feb 13, 1995	9.38	9.50	9.25	9.25
687	NYSE	PCF	Fri, Feb 10, 1995	9.25	9.38	9.25	9.25
686	NYSE	PCF	Thu, Feb 9, 1995	9.38	9.38	9.25	9.25
685	NYSE	PCF	Wed, Feb 8, 1995	9.38	9.38	9.25	9.38
684	NYSE	PCF	Tue, Feb 7, 1995	9.13	9.38	9.13	9.38
683	NYSE	PCF	Mon, Feb 6, 1995	9.00	9.13	9.00	9.13
682	NYSE	PCF	Fri, Feb 3, 1995	9.13	9.13	9.00	9.00
681	NYSE	PCF	Thu, Feb 2, 1995	9.00	9.13	9.00	9.13
680	NYSE	PCF	Wed, Feb 1, 1995	8.88	9.00	8.88	9.00
679	NYSE	PCF	Tue, Jan 31, 1995	8.88	9.00	8.88	8.88
678	NYSE	PCF	Mon, Jan 30, 1995	8.88	9.00	8.88	9.00
677	NYSE	PCF	Fri, Jan 27, 1995	8.88	8.88	8.75	8.75
676	NYSE	PCF	Thu, Jan 26, 1995	8.88	8.88	8.75	8.75
675	NYSE	PCF	Wed, Jan 25, 1995	8.63	8.88	8.63	8.75
674	NYSE	PCF	Tue, Jan 24, 1995	8.88	8.88	8.63	8.75
673	NYSE	PCF	Mon, Jan 23, 1995	8.88	8.88	8.75	8.88
672	NYSE	PCF	Fri, Jan 20, 1995	8.88	9.00	8.75	8.88
671	NYSE	PCF	Thu, Jan 19, 1995	9.13	9.13	8.75	8.88
670	NYSE	PCF	Wed, Jan 18, 1995	9.00	9.13	9.00	9.00
669	NYSE	PCF	Tue, Jan 17, 1995	9.00	9.13	8.88	9.13
668	NYSE	PCF	Mon, Jan 16, 1995	8.88	8.88	8.75	8.88
667	NYSE	PCF	Fri, Jan 13, 1995	8.88	9.00	8.75	8.75
666	NYSE	PCF	Thu, Jan 12, 1995	8.88	9.00	8.75	9.00
665	NYSE	PCF	Wed, Jan 11, 1995	8.88	8.88	8.75	8.88
664	NYSE	PCF	Tue, Jan 10, 1995	8.88	8.88	8.75	8.88
663	NYSE	PCF	Mon, Jan 9, 1995	8.75	8.88	8.75	8.75
662	NYSE	PCF	Fri, Jan 6, 1995	8.88	8.88	8.75	8.88
661	NYSE	PCF	Thu, Jan 5, 1995	8.88	8.88	8.75	8.88
660	NYSE	PCF	Wed, Jan 4, 1995	8.88	8.88	8.75	8.88
659	NYSE	PCF	Tue, Jan 3, 1995	8.88	8.88	8.50	8.75
658	NYSE	PCF	Fri, Dec 30, 1994	8.75	8.88	8.63	8.75
657	NYSE	PCF	Thu, Dec 29, 1994	8.88	8.88	8.63	8.75
656	NYSE	PCF	Wed, Dec 28, 1994	9.00	9.00	8.75	8.88
655	NYSE	PCF	Tue, Dec 27, 1994	9.13	9.13	8.88	8.88
654	NYSE	PCF	Fri, Dec 23, 1994	9.00	9.13	9.00	9.00
653	NYSE	PCF	Thu, Dec 22, 1994	9.13	9.13	9.00	9.13
652	NYSE	PCF	Wed, Dec 21, 1994	9.00	9.13	8.88	9.00
651	NYSE	PCF	Tue, Dec 20, 1994	9.13	9.13	8.88	9.00
650	NYSE	PCF	Mon, Dec 19, 1994	9.13	9.13	9.00	9.13
649	NYSE	PCF	Fri, Dec 16, 1994	9.13	9.13	9.00	9.00
648	NYSE	PCF	Thu, Dec 15, 1994	9.13	9.13	9.00	9.13
647	NYSE	PCF	Wed, Dec 14, 1994	9.00	9.13	9.00	9.00
646	NYSE	PCF	Tue, Dec 13, 1994	9.25	9.25	9.13	9.25
645	NYSE	PCF	Mon, Dec 12, 1994	9.25	9.38	9.25	9.25
644	NYSE	PCF	Fri, Dec 9, 1994	9.25	9.38	9.25	9.25
643	NYSE	PCF	Thu, Dec 8, 1994	9.38	9.50	9.38	9.38
642	NYSE	PCF	Wed, Dec 7, 1994	9.38	9.50	9.25	9.50
641	NYSE	PCF	Tue, Dec 6, 1994	9.13	9.38	9.13	9.38
640	NYSE	PCF	Mon, Dec 5, 1994	9.25	9.25	9.13	9.25
639	NYSE	PCF	Fri, Dec 2, 1994	9.25	9.25	9.00	9.13
638	NYSE	PCF	Thu, Dec 1, 1994	9.25	9.25	9.00	9.13
637	NYSE	PCF	Wed, Nov 30, 1994	9.38	9.38	9.13	9.13
636	NYSE	PCF	Tue, Nov 29, 1994	9.50	9.50	9.25	9.38
635	NYSE	PCF	Mon, Nov 28, 1994	9.50	9.63	9.38	9.38
634	NYSE	PCF	Fri, Nov 25, 1994	9.25	9.38	9.25	9.38
633	NYSE	PCF	Wed, Nov 23, 1994	8.88	9.25	8.75	9.13
632	NYSE	PCF	Tue, Nov 22, 1994	8.75	8.88	8.75	8.75
631	NYSE	PCF	Mon, Nov 21, 1994	8.63	8.88	8.63	8.88
630	NYSE	PCF	Fri, Nov 18, 1994	8.50	8.88	8.50	8.75
629	NYSE	PCF	Thu, Nov 17, 1994	8.63	8.63	8.63	8.63
628	NYSE	PCF	Wed, Nov 16, 1994	8.25	8.50	8.25	8.50
627	NYSE	PCF	Tue, Nov 15, 1994	8.25	8.38	8.25	8.38
626	NYSE	PCF	Mon, Nov 14, 1994	8.50	8.63	8.38	8.38
625	NYSE	PCF	Fri, Nov 11, 1994	8.88	8.88	8.75	8.75
624	NYSE	PCF	Thu, Nov 10, 1994	9.13	9.25	8.75	8.75
623	NYSE	PCF	Wed, Nov 9, 1994	9.38	9.38	9.13	9.25
622	NYSE	PCF	Tue, Nov 8, 1994	9.25	9.25	9.13	9.25
621	NYSE	PCF	Mon, Nov 7, 1994	9.25	9.38	9.25	9.25
620	NYSE	PCF	Fri, Nov 4, 1994	9.38	9.38	9.25	9.38
619	NYSE	PCF	Thu, Nov 3, 1994	9.38	9.50	9.38	9.38
618	NYSE	PCF	Wed, Nov 2, 1994	9.50	9.50	9.38	9.38
617	NYSE	PCF	Tue, Nov 1, 1994	9.50	9.50	9.38	9.50
616	NYSE	PCF	Mon, Oct 31, 1994	9.50	9.50	9.38	9.38
615	NYSE	PCF	Fri, Oct 28, 1994	9.50	9.50	9.38	9.50
614	NYSE	PCF	Thu, Oct 27, 1994	9.38	9.50	9.38	9.50
613	NYSE	PCF	Wed, Oct 26, 1994	9.50	9.63	9.38	9.50
612	NYSE	PCF	Tue, Oct 25, 1994	9.50	9.50	9.50	9.50
611	NYSE	PCF	Mon, Oct 24, 1994	9.50	9.63	9.50	9.63
610	NYSE	PCF	Fri, Oct 21, 1994	9.50	9.63	9.50	9.50
609	NYSE	PCF	Thu, Oct 20, 1994	9.63	9.63	9.50	9.50
608	NYSE	PCF	Wed, Oct 19, 1994	9.63	9.75	9.50	9.75
607	NYSE	PCF	Tue, Oct 18, 1994	9.63	9.75	9.50	9.75
606	NYSE	PCF	Mon, Oct 17, 1994	9.63	9.75	9.50	9.75
605	NYSE	PCF	Fri, Oct 14, 1994	9.63	9.75	9.63	9.63
604	NYSE	PCF	Thu, Oct 13, 1994	9.63	9.75	9.63	9.63
603	NYSE	PCF	Wed, Oct 12, 1994	9.63	9.75	9.63	9.75
602	NYSE	PCF	Tue, Oct 11, 1994	9.63	9.63	9.63	9.63
601	NYSE	PCF	Mon, Oct 10, 1994	9.63	9.63	9.50	9.63
600	NYSE	PCF	Fri, Oct 7, 1994	9.50	9.63	9.50	9.63
599	NYSE	PCF	Thu, Oct 6, 1994	9.63	9.63	9.50	9.50
598	NYSE	PCF	Wed, Oct 5, 1994	9.50	9.63	9.50	9.50
597	NYSE	PCF	Tue, Oct 4, 1994	9.75	9.75	9.50	9.63
596	NYSE	PCF	Mon, Oct 3, 1994	9.63	9.63	9.50	9.63
595	NYSE	PCF	Fri, Sep 30, 1994	9.63	9.63	9.50	9.50
594	NYSE	PCF	Thu, Sep 29, 1994	9.63	9.75	9.50	9.50
593	NYSE	PCF	Wed, Sep 28, 1994	9.50	9.75	9.50	9.63
592	NYSE	PCF	Tue, Sep 27, 1994	9.63	9.75	9.50	9.63
591	NYSE	PCF	Mon, Sep 26, 1994	9.63	9.75	9.63	9.63
590	NYSE	PCF	Fri, Sep 23, 1994	9.63	9.75	9.63	9.75
589	NYSE	PCF	Thu, Sep 22, 1994	9.75	9.75	9.63	9.63
588	NYSE	PCF	Wed, Sep 21, 1994	9.63	9.75	9.63	9.63
587	NYSE	PCF	Tue, Sep 20, 1994	9.63	9.75	9.63	9.63
586	NYSE	PCF	Mon, Sep 19, 1994	9.75	9.75	9.63	9.75
585	NYSE	PCF	Fri, Sep 16, 1994	9.75	9.75	9.63	9.63
584	NYSE	PCF	Thu, Sep 15, 1994	9.63	9.75	9.63	9.63
583	NYSE	PCF	Wed, Sep 14, 1994	9.75	9.75	9.63	9.75
582	NYSE	PCF	Tue, Sep 13, 1994	9.75	9.88	9.63	9.75
581	NYSE	PCF	Mon, Sep 12, 1994	9.75	9.88	9.63	9.75
580	NYSE	PCF	Fri, Sep 9, 1994	9.75	9.75	9.63	9.75
579	NYSE	PCF	Thu, Sep 8, 1994	9.63	9.75	9.63	9.75
578	NYSE	PCF	Wed, Sep 7, 1994	9.75	9.75	9.63	9.63
577	NYSE	PCF	Tue, Sep 6, 1994	9.63	9.75	9.63	9.75
576	NYSE	PCF	Fri, Sep 2, 1994	9.63	9.75	9.63	9.63
575	NYSE	PCF	Thu, Sep 1, 1994	9.75	9.88	9.63	9.75
574	NYSE	PCF	Wed, Aug 31, 1994	9.88	9.88	9.63	9.75
573	NYSE	PCF	Tue, Aug 30, 1994	9.75	9.88	9.75	9.75
572	NYSE	PCF	Mon, Aug 29, 1994	9.88	9.88	9.75	9.75
571	NYSE	PCF	Fri, Aug 26, 1994	9.88	9.88	9.75	9.88
570	NYSE	PCF	Thu, Aug 25, 1994	9.88	9.88	9.75	9.88
569	NYSE	PCF	Wed, Aug 24, 1994	9.88	9.88	9.63	9.88
568	NYSE	PCF	Tue, Aug 23, 1994	9.75	9.88	9.75	9.75
567	NYSE	PCF	Mon, Aug 22, 1994	9.75	9.88	9.75	9.88
566	NYSE	PCF	Fri, Aug 19, 1994	9.75	9.88	9.75	9.75
565	NYSE	PCF	Thu, Aug 18, 1994	9.88	9.88	9.75	9.75
564	NYSE	PCF	Wed, Aug 17, 1994	9.75	9.88	9.75	9.88
563	NYSE	PCF	Tue, Aug 16, 1994	9.75	9.88	9.63	9.88
562	NYSE	PCF	Mon, Aug 15, 1994	9.63	9.88	9.63	9.88
561	NYSE	PCF	Fri, Aug 12, 1994	9.75	9.75	9.63	9.63
560	NYSE	PCF	Thu, Aug 11, 1994	9.75	9.75	9.63	9.75
559	NYSE	PCF	Wed, Aug 10, 1994	9.75	9.75	9.63	9.75
558	NYSE	PCF	Tue, Aug 9, 1994	9.63	9.75	9.50	9.75
557	NYSE	PCF	Mon, Aug 8, 1994	9.50	9.63	9.50	9.63
556	NYSE	PCF	Fri, Aug 5, 1994	9.50	9.63	9.50	9.50
555	NYSE	PCF	Thu, Aug 4, 1994	9.50	9.63	9.50	9.63
554	NYSE	PCF	Wed, Aug 3, 1994	9.63	9.63	9.50	9.50
553	NYSE	PCF	Tue, Aug 2, 1994	9.50	9.63	9.50	9.63
552	NYSE	PCF	Mon, Aug 1, 1994	9.38	9.50	9.38	9.38
551	NYSE	PCF	Fri, Jul 29, 1994	9.38	9.50	9.38	9.50
550	NYSE	PCF	Thu, Jul 28, 1994	9.50	9.50	9.38	9.38
549	NYSE	PCF	Wed, Jul 27, 1994	9.50	9.50	9.50	9.50
548	NYSE	PCF	Tue, Jul 26, 1994	9.50	9.50	9.38	9.50
547	NYSE	PCF	Mon, Jul 25, 1994	9.50	9.50	9.38	9.50
546	NYSE	PCF	Fri, Jul 22, 1994	9.50	9.50	9.38	9.50
545	NYSE	PCF	Thu, Jul 21, 1994	9.50	9.50	9.38	9.50
544	NYSE	PCF	Wed, Jul 20, 1994	9.50	9.63	9.50	9.63
543	NYSE	PCF	Tue, Jul 19, 1994	9.63	9.63	9.38	9.63
542	NYSE	PCF	Mon, Jul 18, 1994	9.50	9.63	9.50	9.63
541	NYSE	PCF	Fri, Jul 15, 1994	9.50	9.63	9.50	9.50
540	NYSE	PCF	Thu, Jul 14, 1994	9.50	9.63	9.50	9.63
539	NYSE	PCF	Wed, Jul 13, 1994	9.50	9.63	9.38	9.50
538	NYSE	PCF	Tue, Jul 12, 1994	9.50	9.63	9.38	9.50
537	NYSE	PCF	Mon, Jul 11, 1994	9.50	9.50	9.38	9.38
536	NYSE	PCF	Fri, Jul 8, 1994	9.50	9.50	9.38	9.50
535	NYSE	PCF	Thu, Jul 7, 1994	9.38	9.50	9.38	9.50
534	NYSE	PCF	Wed, Jul 6, 1994	9.50	9.50	9.38	9.38
533	NYSE	PCF	Tue, Jul 5, 1994	9.63	9.63	9.50	9.50
532	NYSE	PCF	Fri, Jul 1, 1994	9.50	9.50	9.38	9.50
531	NYSE	PCF	Thu, Jun 30, 1994	9.38	9.63	9.38	9.50
530	NYSE	PCF	Wed, Jun 29, 1994	9.63	9.63	9.38	9.50
529	NYSE	PCF	Tue, Jun 28, 1994	9.50	9.63	9.50	9.50
528	NYSE	PCF	Mon, Jun 27, 1994	9.50	9.63	9.50	9.63
527	NYSE	PCF	Fri, Jun 24, 1994	9.63	9.75	9.50	9.63
526	NYSE	PCF	Thu, Jun 23, 1994	9.63	9.63	9.50	9.50
525	NYSE	PCF	Wed, Jun 22, 1994	9.75	9.75	9.63	9.75
524	NYSE	PCF	Tue, Jun 21, 1994	9.75	9.75	9.63	9.75
523	NYSE	PCF	Mon, Jun 20, 1994	9.75	9.75	9.63	9.63
522	NYSE	PCF	Fri, Jun 17, 1994	9.75	9.75	9.63	9.63
521	NYSE	PCF	Thu, Jun 16, 1994	9.63	9.75	9.63	9.75
520	NYSE	PCF	Wed, Jun 15, 1994	9.63	9.75	9.63	9.63
519	NYSE	PCF	Tue, Jun 14, 1994	9.75	9.75	9.63	9.75
518	NYSE	PCF	Mon, Jun 13, 1994	9.75	9.88	9.63	9.88
517	NYSE	PCF	Fri, Jun 10, 1994	9.88	9.88	9.75	9.88
516	NYSE	PCF	Thu, Jun 9, 1994	9.88	9.88	9.75	9.88
515	NYSE	PCF	Wed, Jun 8, 1994	9.88	9.88	9.75	9.88
514	NYSE	PCF	Tue, Jun 7, 1994	9.63	9.88	9.63	9.75
513	NYSE	PCF	Mon, Jun 6, 1994	9.75	9.75	9.63	9.75
512	NYSE	PCF	Fri, Jun 3, 1994	9.63	9.75	9.63	9.75
511	NYSE	PCF	Thu, Jun 2, 1994	9.75	9.88	9.63	9.75
510	NYSE	PCF	Wed, Jun 1, 1994	9.75	9.75	9.63	9.63
509	NYSE	PCF	Tue, May 31, 1994	9.63	9.88	9.63	9.75
508	NYSE	PCF	Fri, May 27, 1994	9.50	9.63	9.50	9.63
507	NYSE	PCF	Thu, May 26, 1994	9.63	9.63	9.38	9.63
506	NYSE	PCF	Wed, May 25, 1994	9.50	9.63	9.50	9.63
505	NYSE	PCF	Tue, May 24, 1994	9.50	9.63	9.38	9.63
504	NYSE	PCF	Mon, May 23, 1994	9.38	9.50	9.38	9.38
503	NYSE	PCF	Fri, May 20, 1994	9.50	9.63	9.38	9.44
502	NYSE	PCF	Thu, May 19, 1994	9.50	9.63	9.38	9.50
501	NYSE	PCF	Wed, May 18, 1994	9.50	9.63	9.38	9.63
500	NYSE	PCF	Tue, May 17, 1994	9.63	9.63	9.38	9.50
499	NYSE	PCF	Mon, May 16, 1994	9.38	9.63	9.38	9.50
498	NYSE	PCF	Fri, May 13, 1994	9.63	9.63	9.50	9.63
497	NYSE	PCF	Thu, May 12, 1994	9.38	9.50	9.38	9.50
496	NYSE	PCF	Wed, May 11, 1994	9.50	9.50	9.38	9.50
495	NYSE	PCF	Tue, May 10, 1994	9.75	9.75	9.50	9.63
494	NYSE	PCF	Mon, May 9, 1994	9.75	9.88	9.75	9.75
493	NYSE	PCF	Fri, May 6, 1994	9.75	9.88	9.75	9.75
492	NYSE	PCF	Thu, May 5, 1994	9.75	9.88	9.75	9.75
491	NYSE	PCF	Wed, May 4, 1994	9.88	9.88	9.75	9.88
490	NYSE	PCF	Tue, May 3, 1994	9.75	9.75	9.63	9.75
489	NYSE	PCF	Mon, May 2, 1994	9.75	9.75	9.63	9.63
488	NYSE	PCF	Fri, Apr 29, 1994	9.75	9.75	9.63	9.75
487	NYSE	PCF	Thu, Apr 28, 1994	9.75	9.75	9.63	9.63
486	NYSE	PCF	Tue, Apr 26, 1994	9.75	9.75	9.63	9.63
485	NYSE	PCF	Mon, Apr 25, 1994	9.75	9.75	9.63	9.75
484	NYSE	PCF	Fri, Apr 22, 1994	9.63	9.75	9.63	9.63
483	NYSE	PCF	Thu, Apr 21, 1994	9.63	9.75	9.63	9.63
482	NYSE	PCF	Wed, Apr 20, 1994	9.63	9.75	9.63	9.63
481	NYSE	PCF	Tue, Apr 19, 1994	9.63	9.75	9.63	9.63
480	NYSE	PCF	Mon, Apr 18, 1994	9.63	9.75	9.63	9.63
479	NYSE	PCF	Fri, Apr 15, 1994	9.50	9.75	9.50	9.75
478	NYSE	PCF	Thu, Apr 14, 1994	9.50	9.75	9.50	9.50
477	NYSE	PCF	Wed, Apr 13, 1994	9.63	9.75	9.63	9.75
476	NYSE	PCF	Tue, Apr 12, 1994	9.63	9.75	9.63	9.63
475	NYSE	PCF	Mon, Apr 11, 1994	9.75	9.75	9.50	9.63
474	NYSE	PCF	Fri, Apr 8, 1994	9.38	9.75	9.38	9.75
473	NYSE	PCF	Thu, Apr 7, 1994	9.50	9.63	9.38	9.38
472	NYSE	PCF	Wed, Apr 6, 1994	9.63	9.75	9.50	9.63
471	NYSE	PCF	Tue, Apr 5, 1994	9.25	9.63	9.25	9.63
470	NYSE	PCF	Mon, Apr 4, 1994	9.13	9.25	9.00	9.13
469	NYSE	PCF	Thu, Mar 31, 1994	9.75	9.88	9.13	9.25
468	NYSE	PCF	Wed, Mar 30, 1994	9.75	9.88	9.75	9.88
467	NYSE	PCF	Tue, Mar 29, 1994	9.88	10.00	9.75	9.88
466	NYSE	PCF	Mon, Mar 28, 1994	10.00	10.00	9.88	9.88
465	NYSE	PCF	Fri, Mar 25, 1994	9.88	10.00	9.88	9.88
464	NYSE	PCF	Thu, Mar 24, 1994	9.88	10.00	9.88	9.88
463	NYSE	PCF	Wed, Mar 23, 1994	10.00	10.13	9.88	10.00
462	NYSE	PCF	Tue, Mar 22, 1994	10.00	10.13	10.00	10.00
461	NYSE	PCF	Mon, Mar 21, 1994	10.00	10.13	9.88	10.00
460	NYSE	PCF	Fri, Mar 18, 1994	9.88	10.00	9.88	10.00
459	NYSE	PCF	Thu, Mar 17, 1994	10.00	10.00	9.88	9.88
458	NYSE	PCF	Wed, Mar 16, 1994	10.00	10.00	9.88	10.00
457	NYSE	PCF	Tue, Mar 15, 1994	10.00	10.00	9.75	9.88
456	NYSE	PCF	Mon, Mar 14, 1994	10.00	10.00	9.88	10.00
455	NYSE	PCF	Fri, Mar 11, 1994	10.00	10.00	9.88	9.88
454	NYSE	PCF	Thu, Mar 10, 1994	10.00	10.00	9.88	10.00
453	NYSE	PCF	Wed, Mar 9, 1994	10.00	10.00	9.88	9.88
452	NYSE	PCF	Tue, Mar 8, 1994	9.88	10.00	9.88	10.00
451	NYSE	PCF	Mon, Mar 7, 1994	10.00	10.00	9.88	10.00
450	NYSE	PCF	Fri, Mar 4, 1994	9.75	10.00	9.75	10.00
449	NYSE	PCF	Thu, Mar 3, 1994	9.88	10.00	9.75	9.88
448	NYSE	PCF	Wed, Mar 2, 1994	9.88	10.00	9.88	9.88
447	NYSE	PCF	Tue, Mar 1, 1994	10.00	10.00	9.75	9.88
446	NYSE	PCF	Mon, Feb 28, 1994	9.75	10.00	9.75	10.00
445	NYSE	PCF	Fri, Feb 25, 1994	9.88	9.88	9.75	9.88
444	NYSE	PCF	Thu, Feb 24, 1994	9.88	9.88	9.75	9.75
443	NYSE	PCF	Wed, Feb 23, 1994	9.75	9.88	9.75	9.88
442	NYSE	PCF	Tue, Feb 22, 1994	9.75	9.88	9.63	9.75
441	NYSE	PCF	Fri, Feb 18, 1994	9.63	9.75	9.63	9.75
440	NYSE	PCF	Thu, Feb 17, 1994	9.63	9.75	9.63	9.63
439	NYSE	PCF	Wed, Feb 16, 1994	9.75	9.88	9.63	9.75
438	NYSE	PCF	Tue, Feb 15, 1994	9.63	9.88	9.63	9.75
437	NYSE	PCF	Mon, Feb 14, 1994	9.88	9.88	9.75	9.88
436	NYSE	PCF	Fri, Feb 11, 1994	9.88	9.88	9.75	9.88
435	NYSE	PCF	Thu, Feb 10, 1994	9.88	9.88	9.75	9.88
434	NYSE	PCF	Wed, Feb 9, 1994	9.63	9.88	9.63	9.88
433	NYSE	PCF	Tue, Feb 8, 1994	9.63	9.88	9.63	9.63
432	NYSE	PCF	Mon, Feb 7, 1994	9.63	9.75	9.63	9.63
431	NYSE	PCF	Fri, Feb 4, 1994	9.88	9.88	9.63	9.75
430	NYSE	PCF	Thu, Feb 3, 1994	9.75	9.88	9.75	9.75
429	NYSE	PCF	Wed, Feb 2, 1994	9.88	9.88	9.75	9.88
428	NYSE	PCF	Tue, Feb 1, 1994	9.75	9.88	9.63	9.88
427	NYSE	PCF	Mon, Jan 31, 1994	9.63	9.75	9.63	9.75
426	NYSE	PCF	Fri, Jan 28, 1994	9.75	9.75	9.63	9.63
425	NYSE	PCF	Thu, Jan 27, 1994	9.63	9.75	9.63	9.63
424	NYSE	PCF	Wed, Jan 26, 1994	9.75	9.75	9.50	9.63
423	NYSE	PCF	Tue, Jan 25, 1994	9.50	9.75	9.50	9.63
422	NYSE	PCF	Mon, Jan 24, 1994	9.75	9.75	9.50	9.50
421	NYSE	PCF	Fri, Jan 21, 1994	9.50	9.75	9.50	9.75
420	NYSE	PCF	Thu, Jan 20, 1994	9.63	9.75	9.50	9.63
419	NYSE	PCF	Wed, Jan 19, 1994	9.75	9.75	9.50	9.50
418	NYSE	PCF	Tue, Jan 18, 1994	9.75	9.75	9.63	9.63
417	NYSE	PCF	Mon, Jan 17, 1994	9.50	9.63	9.50	9.63
416	NYSE	PCF	Fri, Jan 14, 1994	9.75	9.75	9.50	9.50
415	NYSE	PCF	Thu, Jan 13, 1994	9.63	9.75	9.50	9.75
414	NYSE	PCF	Wed, Jan 12, 1994	9.63	9.75	9.63	9.63
413	NYSE	PCF	Tue, Jan 11, 1994	9.75	9.75	9.63	9.63
412	NYSE	PCF	Mon, Jan 10, 1994	9.63	9.75	9.63	9.63
411	NYSE	PCF	Fri, Jan 7, 1994	9.50	9.63	9.50	9.63
410	NYSE	PCF	Thu, Jan 6, 1994	9.63	9.75	9.63	9.63
409	NYSE	PCF	Wed, Jan 5, 1994	9.63	9.75	9.63	9.75
408	NYSE	PCF	Tue, Jan 4, 1994	9.75	9.75	9.50	9.63
407	NYSE	PCF	Mon, Jan 3, 1994	9.63	9.75	9.50	9.75
406	NYSE	PCF	Fri, Dec 31, 1993	9.50	9.88	9.50	9.75
405	NYSE	PCF	Thu, Dec 30, 1993	9.50	9.63	9.38	9.63
404	NYSE	PCF	Wed, Dec 29, 1993	9.38	9.50	9.38	9.50
403	NYSE	PCF	Tue, Dec 28, 1993	9.38	9.50	9.38	9.38
402	NYSE	PCF	Mon, Dec 27, 1993	9.38	9.38	9.25	9.25
401	NYSE	PCF	Thu, Dec 23, 1993	9.25	9.25	9.13	9.25
400	NYSE	PCF	Wed, Dec 22, 1993	9.13	9.25	9.00	9.00
399	NYSE	PCF	Tue, Dec 21, 1993	9.13	9.25	9.00	9.00
398	NYSE	PCF	Mon, Dec 20, 1993	8.88	9.13	8.88	9.13
397	NYSE	PCF	Fri, Dec 17, 1993	8.88	9.00	8.88	9.00
396	NYSE	PCF	Thu, Dec 16, 1993	9.00	9.00	8.88	8.88
395	NYSE	PCF	Wed, Dec 15, 1993	9.00	9.00	8.75	8.88
394	NYSE	PCF	Tue, Dec 14, 1993	8.75	9.00	8.75	8.75
393	NYSE	PCF	Mon, Dec 13, 1993	8.75	9.00	8.75	9.00
392	NYSE	PCF	Fri, Dec 10, 1993	8.63	8.88	8.63	8.75
391	NYSE	PCF	Thu, Dec 9, 1993	8.63	8.88	8.63	8.63
390	NYSE	PCF	Wed, Dec 8, 1993	8.75	8.88	8.50	8.63
389	NYSE	PCF	Tue, Dec 7, 1993	9.13	9.13	8.88	8.88
388	NYSE	PCF	Mon, Dec 6, 1993	9.13	9.25	9.00	9.13
387	NYSE	PCF	Fri, Dec 3, 1993	9.25	9.25	9.13	9.25
386	NYSE	PCF	Thu, Dec 2, 1993	9.13	9.25	9.00	9.13
385	NYSE	PCF	Wed, Dec 1, 1993	9.00	9.13	8.88	9.00
384	NYSE	PCF	Tue, Nov 30, 1993	9.00	9.13	8.88	9.00
383	NYSE	PCF	Mon, Nov 29, 1993	9.13	9.13	8.88	8.88
382	NYSE	PCF	Fri, Nov 26, 1993	9.00	9.13	9.00	9.13
381	NYSE	PCF	Wed, Nov 24, 1993	8.88	9.00	8.88	9.00
380	NYSE	PCF	Tue, Nov 23, 1993	9.13	9.38	8.00	8.75
379	NYSE	PCF	Mon, Nov 22, 1993	9.63	9.75	9.38	9.38
378	NYSE	PCF	Fri, Nov 19, 1993	9.63	9.63	9.63	9.63
377	NYSE	PCF	Thu, Nov 18, 1993	9.88	9.88	9.63	9.75
376	NYSE	PCF	Wed, Nov 17, 1993	9.63	9.88	9.63	9.75
375	NYSE	PCF	Tue, Nov 16, 1993	9.63	9.75	9.63	9.63
374	NYSE	PCF	Mon, Nov 15, 1993	9.75	9.88	9.75	9.88
373	NYSE	PCF	Fri, Nov 12, 1993	10.00	10.00	9.75	9.88
372	NYSE	PCF	Thu, Nov 11, 1993	10.00	10.00	9.75	9.88
371	NYSE	PCF	Wed, Nov 10, 1993	9.88	10.00	9.88	10.00
370	NYSE	PCF	Tue, Nov 9, 1993	9.88	10.00	9.75	9.88
369	NYSE	PCF	Mon, Nov 8, 1993	9.88	9.88	9.75	9.88
368	NYSE	PCF	Fri, Nov 5, 1993	10.00	10.00	9.75	9.88
367	NYSE	PCF	Thu, Nov 4, 1993	10.00	10.00	9.88	9.88
366	NYSE	PCF	Wed, Nov 3, 1993	9.88	10.00	9.88	9.88
365	NYSE	PCF	Tue, Nov 2, 1993	10.00	10.13	9.88	10.00
364	NYSE	PCF	Mon, Nov 1, 1993	10.00	10.00	9.88	9.88
363	NYSE	PCF	Fri, Oct 29, 1993	10.13	10.13	10.00	10.00
362	NYSE	PCF	Thu, Oct 28, 1993	10.13	10.13	10.00	10.00
361	NYSE	PCF	Wed, Oct 27, 1993	10.00	10.13	9.88	10.00
360	NYSE	PCF	Tue, Oct 26, 1993	9.88	10.00	9.75	10.00
359	NYSE	PCF	Mon, Oct 25, 1993	9.88	9.88	9.75	9.88
358	NYSE	PCF	Fri, Oct 22, 1993	9.63	9.88	9.63	9.88
357	NYSE	PCF	Thu, Oct 21, 1993	9.63	9.75	9.63	9.63
356	NYSE	PCF	Wed, Oct 20, 1993	9.75	9.75	9.63	9.63
355	NYSE	PCF	Tue, Oct 19, 1993	9.63	9.75	9.63	9.63
354	NYSE	PCF	Mon, Oct 18, 1993	9.88	9.88	9.63	9.75
353	NYSE	PCF	Fri, Oct 15, 1993	9.75	9.75	9.63	9.75
352	NYSE	PCF	Thu, Oct 14, 1993	9.75	9.88	9.75	9.75
351	NYSE	PCF	Wed, Oct 13, 1993	10.00	10.00	9.88	10.00
350	NYSE	PCF	Tue, Oct 12, 1993	10.00	10.00	9.88	9.88
349	NYSE	PCF	Mon, Oct 11, 1993	10.13	10.13	9.88	10.00
348	NYSE	PCF	Fri, Oct 8, 1993	9.88	10.13	9.88	10.13
347	NYSE	PCF	Thu, Oct 7, 1993	10.00	10.00	9.88	10.00
346	NYSE	PCF	Wed, Oct 6, 1993	9.88	10.00	9.88	9.88
345	NYSE	PCF	Tue, Oct 5, 1993	9.88	10.00	9.88	10.00
344	NYSE	PCF	Mon, Oct 4, 1993	10.00	10.00	9.88	9.88
343	NYSE	PCF	Fri, Oct 1, 1993	10.00	10.00	9.88	9.88
342	NYSE	PCF	Thu, Sep 30, 1993	10.00	10.00	10.00	10.00
341	NYSE	PCF	Wed, Sep 29, 1993	10.00	10.13	9.88	9.88
340	NYSE	PCF	Tue, Sep 28, 1993	10.13	10.13	10.00	10.13
339	NYSE	PCF	Mon, Sep 27, 1993	10.13	10.13	9.88	10.00
338	NYSE	PCF	Fri, Sep 24, 1993	10.00	10.13	10.00	10.13
337	NYSE	PCF	Thu, Sep 23, 1993	9.88	10.00	9.88	9.88
336	NYSE	PCF	Wed, Sep 22, 1993	9.88	10.00	9.88	9.88
335	NYSE	PCF	Tue, Sep 21, 1993	10.00	10.00	9.88	9.88
334	NYSE	PCF	Mon, Sep 20, 1993	9.88	10.00	9.88	9.88
333	NYSE	PCF	Fri, Sep 17, 1993	9.88	10.00	9.88	9.88
332	NYSE	PCF	Thu, Sep 16, 1993	9.75	9.88	9.75	9.75
331	NYSE	PCF	Wed, Sep 15, 1993	9.88	10.00	9.75	9.75
330	NYSE	PCF	Tue, Sep 14, 1993	10.00	10.00	9.88	10.00
329	NYSE	PCF	Mon, Sep 13, 1993	9.88	10.00	9.88	10.00
328	NYSE	PCF	Fri, Sep 10, 1993	9.88	10.00	9.88	10.00
327	NYSE	PCF	Thu, Sep 9, 1993	9.88	10.00	9.88	10.00
326	NYSE	PCF	Wed, Sep 8, 1993	9.88	10.13	9.88	9.88
325	NYSE	PCF	Tue, Sep 7, 1993	10.00	10.00	9.88	9.88
324	NYSE	PCF	Fri, Sep 3, 1993	9.88	10.00	9.75	9.88
323	NYSE	PCF	Thu, Sep 2, 1993	10.00	10.00	9.88	9.88
322	NYSE	PCF	Wed, Sep 1, 1993	10.00	10.00	9.88	10.00
321	NYSE	PCF	Tue, Aug 31, 1993	10.00	10.00	9.88	10.00
320	NYSE	PCF	Mon, Aug 30, 1993	10.13	10.13	9.88	9.88
319	NYSE	PCF	Fri, Aug 27, 1993	10.00	10.13	10.00	10.13
318	NYSE	PCF	Thu, Aug 26, 1993	10.00	10.13	9.88	10.00
317	NYSE	PCF	Wed, Aug 25, 1993	10.00	10.13	9.88	10.00
316	NYSE	PCF	Tue, Aug 24, 1993	10.00	10.13	10.00	10.00
315	NYSE	PCF	Mon, Aug 23, 1993	10.00	10.13	10.00	10.13
314	NYSE	PCF	Fri, Aug 20, 1993	9.88	10.13	9.88	10.00
313	NYSE	PCF	Thu, Aug 19, 1993	10.13	10.13	9.88	9.88
312	NYSE	PCF	Wed, Aug 18, 1993	10.00	10.13	10.00	10.00
311	NYSE	PCF	Tue, Aug 17, 1993	10.00	10.13	9.88	10.13
310	NYSE	PCF	Mon, Aug 16, 1993	10.13	10.13	9.88	10.00
309	NYSE	PCF	Fri, Aug 13, 1993	10.13	10.13	10.00	10.00
308	NYSE	PCF	Thu, Aug 12, 1993	10.13	10.13	10.00	10.13
307	NYSE	PCF	Wed, Aug 11, 1993	10.00	10.13	10.00	10.00
306	NYSE	PCF	Tue, Aug 10, 1993	10.13	10.13	10.00	10.00
305	NYSE	PCF	Mon, Aug 9, 1993	10.13	10.13	10.00	10.13
304	NYSE	PCF	Fri, Aug 6, 1993	10.00	10.13	10.00	10.13
303	NYSE	PCF	Thu, Aug 5, 1993	10.00	10.00	9.88	10.00
302	NYSE	PCF	Wed, Aug 4, 1993	10.00	10.00	9.88	9.88
301	NYSE	PCF	Tue, Aug 3, 1993	9.88	10.00	9.88	10.00
300	NYSE	PCF	Mon, Aug 2, 1993	10.13	10.13	9.88	10.00
299	NYSE	PCF	Fri, Jul 30, 1993	9.88	10.13	9.88	10.13
298	NYSE	PCF	Thu, Jul 29, 1993	10.00	10.00	10.00	10.00
297	NYSE	PCF	Wed, Jul 28, 1993	9.88	10.13	9.88	10.13
296	NYSE	PCF	Tue, Jul 27, 1993	9.88	10.00	9.88	10.00
295	NYSE	PCF	Mon, Jul 26, 1993	10.00	10.00	9.88	9.88
294	NYSE	PCF	Fri, Jul 23, 1993	9.88	10.00	9.88	10.00
293	NYSE	PCF	Thu, Jul 22, 1993	10.00	10.00	9.88	9.88
292	NYSE	PCF	Wed, Jul 21, 1993	9.88	10.00	9.88	10.00
291	NYSE	PCF	Tue, Jul 20, 1993	9.75	9.88	9.75	9.88
290	NYSE	PCF	Mon, Jul 19, 1993	9.75	9.88	9.75	9.88
289	NYSE	PCF	Fri, Jul 16, 1993	9.88	9.88	9.75	9.75
288	NYSE	PCF	Thu, Jul 15, 1993	9.75	9.88	9.75	9.75
287	NYSE	PCF	Wed, Jul 14, 1993	10.00	10.00	9.88	9.88
286	NYSE	PCF	Tue, Jul 13, 1993	10.00	10.00	9.88	10.00
285	NYSE	PCF	Mon, Jul 12, 1993	10.00	10.00	9.88	9.88
284	NYSE	PCF	Fri, Jul 9, 1993	9.88	10.00	9.75	9.88
283	NYSE	PCF	Thu, Jul 8, 1993	9.88	10.00	9.88	9.88
282	NYSE	PCF	Wed, Jul 7, 1993	10.00	10.00	9.88	9.88
281	NYSE	PCF	Tue, Jul 6, 1993	10.00	10.00	9.88	10.00
280	NYSE	PCF	Fri, Jul 2, 1993	9.88	10.00	9.88	10.00
279	NYSE	PCF	Thu, Jul 1, 1993	9.88	10.00	9.75	9.88
278	NYSE	PCF	Wed, Jun 30, 1993	10.00	10.00	9.88	9.88
277	NYSE	PCF	Tue, Jun 29, 1993	9.88	10.00	9.88	9.88
276	NYSE	PCF	Mon, Jun 28, 1993	9.75	9.88	9.75	9.88
275	NYSE	PCF	Fri, Jun 25, 1993	9.88	9.88	9.75	9.75
274	NYSE	PCF	Thu, Jun 24, 1993	9.88	9.88	9.75	9.75
273	NYSE	PCF	Wed, Jun 23, 1993	9.88	9.88	9.75	9.88
272	NYSE	PCF	Tue, Jun 22, 1993	9.75	9.88	9.75	9.75
271	NYSE	PCF	Mon, Jun 21, 1993	9.88	10.00	9.88	9.88
270	NYSE	PCF	Fri, Jun 18, 1993	9.88	9.88	9.75	9.88
269	NYSE	PCF	Thu, Jun 17, 1993	9.88	9.88	9.75	9.88
268	NYSE	PCF	Wed, Jun 16, 1993	9.88	9.88	9.75	9.88
267	NYSE	PCF	Tue, Jun 15, 1993	9.88	9.88	9.75	9.88
266	NYSE	PCF	Mon, Jun 14, 1993	10.00	10.00	9.88	9.88
265	NYSE	PCF	Fri, Jun 11, 1993	10.13	10.13	10.00	10.00
264	NYSE	PCF	Thu, Jun 10, 1993	10.00	10.13	10.00	10.13
263	NYSE	PCF	Wed, Jun 9, 1993	10.00	10.13	10.00	10.13
262	NYSE	PCF	Tue, Jun 8, 1993	10.00	10.13	10.00	10.00
261	NYSE	PCF	Mon, Jun 7, 1993	10.13	10.13	10.00	10.00
260	NYSE	PCF	Fri, Jun 4, 1993	10.00	10.13	10.00	10.13
259	NYSE	PCF	Thu, Jun 3, 1993	9.88	10.13	9.88	10.00
258	NYSE	PCF	Wed, Jun 2, 1993	10.00	10.13	9.88	10.13
257	NYSE	PCF	Tue, Jun 1, 1993	9.88	10.00	9.88	9.88
256	NYSE	PCF	Fri, May 28, 1993	9.88	10.00	9.88	10.00
255	NYSE	PCF	Thu, May 27, 1993	10.00	10.00	9.88	10.00
254	NYSE	PCF	Wed, May 26, 1993	10.00	10.00	9.88	10.00
253	NYSE	PCF	Tue, May 25, 1993	9.88	10.00	9.88	10.00
252	NYSE	PCF	Mon, May 24, 1993	10.00	10.13	9.88	10.00
251	NYSE	PCF	Fri, May 21, 1993	10.00	10.13	9.88	10.13
250	NYSE	PCF	Thu, May 20, 1993	10.13	10.13	9.88	10.00
249	NYSE	PCF	Wed, May 19, 1993	10.13	10.13	10.00	10.13
248	NYSE	PCF	Tue, May 18, 1993	10.13	10.13	10.00	10.13
247	NYSE	PCF	Mon, May 17, 1993	10.00	10.13	9.88	10.00
246	NYSE	PCF	Fri, May 14, 1993	10.13	10.13	10.00	10.00
245	NYSE	PCF	Thu, May 13, 1993	10.13	10.13	10.00	10.13
244	NYSE	PCF	Wed, May 12, 1993	10.13	10.13	10.00	10.13
243	NYSE	PCF	Tue, May 11, 1993	10.13	10.13	10.00	10.13
242	NYSE	PCF	Mon, May 10, 1993	10.00	10.00	9.88	10.00
241	NYSE	PCF	Fri, May 7, 1993	9.88	10.00	9.75	10.00
240	NYSE	PCF	Thu, May 6, 1993	9.75	9.88	9.75	9.88
239	NYSE	PCF	Wed, May 5, 1993	9.88	9.88	9.75	9.88
238	NYSE	PCF	Tue, May 4, 1993	9.75	9.88	9.63	9.88
237	NYSE	PCF	Mon, May 3, 1993	9.75	9.75	9.63	9.63
236	NYSE	PCF	Fri, Apr 30, 1993	9.75	9.88	9.75	9.88
235	NYSE	PCF	Thu, Apr 29, 1993	9.88	9.88	9.75	9.88
234	NYSE	PCF	Wed, Apr 28, 1993	9.75	9.88	9.75	9.75
233	NYSE	PCF	Tue, Apr 27, 1993	9.75	9.88	9.75	9.88
232	NYSE	PCF	Mon, Apr 26, 1993	9.88	9.88	9.75	9.75
231	NYSE	PCF	Fri, Apr 23, 1993	9.88	9.88	9.75	9.75
230	NYSE	PCF	Thu, Apr 22, 1993	9.75	9.88	9.75	9.88
229	NYSE	PCF	Wed, Apr 21, 1993	9.75	9.88	9.75	9.88
228	NYSE	PCF	Tue, Apr 20, 1993	9.63	9.88	9.63	9.75
227	NYSE	PCF	Mon, Apr 19, 1993	9.63	9.88	9.63	9.75
226	NYSE	PCF	Fri, Apr 16, 1993	9.75	9.75	9.63	9.63
225	NYSE	PCF	Thu, Apr 15, 1993	9.75	9.88	9.75	9.75
224	NYSE	PCF	Wed, Apr 14, 1993	9.88	9.88	9.75	9.88
223	NYSE	PCF	Tue, Apr 13, 1993	9.88	10.00	9.88	9.88
222	NYSE	PCF	Mon, Apr 12, 1993	10.00	10.00	9.88	9.88
221	NYSE	PCF	Thu, Apr 8, 1993	10.00	10.00	9.88	9.88
220	NYSE	PCF	Wed, Apr 7, 1993	9.88	10.00	9.75	9.88
219	NYSE	PCF	Tue, Apr 6, 1993	9.75	9.88	9.75	9.88
218	NYSE	PCF	Mon, Apr 5, 1993	9.88	9.88	9.75	9.88
217	NYSE	PCF	Fri, Apr 2, 1993	9.75	9.88	9.75	9.75
216	NYSE	PCF	Thu, Apr 1, 1993	9.88	9.88	9.75	9.75
215	NYSE	PCF	Wed, Mar 31, 1993	9.88	10.00	9.88	10.00
214	NYSE	PCF	Tue, Mar 30, 1993	9.88	10.00	9.88	10.00
213	NYSE	PCF	Mon, Mar 29, 1993	9.88	10.00	9.88	10.00
212	NYSE	PCF	Fri, Mar 26, 1993	9.88	10.00	9.75	10.00
211	NYSE	PCF	Thu, Mar 25, 1993	10.00	10.00	9.75	9.88
210	NYSE	PCF	Wed, Mar 24, 1993	10.13	10.13	9.88	9.88
209	NYSE	PCF	Tue, Mar 23, 1993	10.13	10.13	10.00	10.13
208	NYSE	PCF	Mon, Mar 22, 1993	10.00	10.13	10.00	10.13
207	NYSE	PCF	Fri, Mar 19, 1993	10.13	10.25	10.00	10.00
206	NYSE	PCF	Thu, Mar 18, 1993	10.13	10.13	10.00	10.00
205	NYSE	PCF	Wed, Mar 17, 1993	10.00	10.13	10.00	10.00
204	NYSE	PCF	Tue, Mar 16, 1993	10.13	10.13	10.00	10.13
203	NYSE	PCF	Mon, Mar 15, 1993	10.00	10.13	10.00	10.00
202	NYSE	PCF	Fri, Mar 12, 1993	10.00	10.13	10.00	10.00
201	NYSE	PCF	Thu, Mar 11, 1993	10.13	10.13	10.00	10.00
200	NYSE	PCF	Wed, Mar 10, 1993	10.13	10.13	10.00	10.13
199	NYSE	PCF	Tue, Mar 9, 1993	10.13	10.25	10.00	10.13
198	NYSE	PCF	Mon, Mar 8, 1993	10.13	10.25	10.00	10.25
197	NYSE	PCF	Fri, Mar 5, 1993	10.13	10.13	10.00	10.13
196	NYSE	PCF	Thu, Mar 4, 1993	10.25	10.25	10.13	10.25
195	NYSE	PCF	Wed, Mar 3, 1993	10.25	10.25	10.13	10.13
194	NYSE	PCF	Tue, Mar 2, 1993	10.25	10.25	10.13	10.13
193	NYSE	PCF	Mon, Mar 1, 1993	10.00	10.25	10.00	10.25
192	NYSE	PCF	Fri, Feb 26, 1993	10.13	10.13	10.00	10.00
191	NYSE	PCF	Thu, Feb 25, 1993	10.00	10.13	10.00	10.13
190	NYSE	PCF	Wed, Feb 24, 1993	10.13	10.13	9.88	10.00
189	NYSE	PCF	Tue, Feb 23, 1993	10.13	10.13	10.00	10.13
188	NYSE	PCF	Mon, Feb 22, 1993	10.00	10.00	9.88	10.00
187	NYSE	PCF	Fri, Feb 19, 1993	9.88	10.00	9.88	9.88
186	NYSE	PCF	Thu, Feb 18, 1993	9.88	10.00	9.88	9.88
185	NYSE	PCF	Wed, Feb 17, 1993	9.75	9.88	9.75	9.88
184	NYSE	PCF	Tue, Feb 16, 1993	9.88	10.00	9.75	9.88
183	NYSE	PCF	Fri, Feb 12, 1993	9.88	10.00	9.88	10.00
182	NYSE	PCF	Thu, Feb 11, 1993	10.00	10.00	9.88	9.88
181	NYSE	PCF	Wed, Feb 10, 1993	10.00	10.00	9.88	9.88
180	NYSE	PCF	Tue, Feb 9, 1993	10.00	10.13	9.88	9.88
179	NYSE	PCF	Mon, Feb 8, 1993	10.00	10.13	10.00	10.13
178	NYSE	PCF	Fri, Feb 5, 1993	9.88	10.13	9.88	10.13
177	NYSE	PCF	Thu, Feb 4, 1993	9.88	10.13	9.75	10.00
176	NYSE	PCF	Wed, Feb 3, 1993	10.00	10.00	9.75	9.88
175	NYSE	PCF	Tue, Feb 2, 1993	9.88	10.00	9.88	9.88
174	NYSE	PCF	Mon, Feb 1, 1993	10.00	10.00	9.88	10.00
173	NYSE	PCF	Fri, Jan 29, 1993	9.88	10.00	9.88	10.00
172	NYSE	PCF	Thu, Jan 28, 1993	10.00	10.13	9.88	10.00
171	NYSE	PCF	Wed, Jan 27, 1993	10.00	10.00	9.88	10.00
170	NYSE	PCF	Tue, Jan 26, 1993	9.88	10.00	9.88	10.00
169	NYSE	PCF	Mon, Jan 25, 1993	10.00	10.00	9.88	9.88
168	NYSE	PCF	Fri, Jan 22, 1993	9.88	10.00	9.88	10.00
167	NYSE	PCF	Thu, Jan 21, 1993	9.88	10.00	9.88	10.00
166	NYSE	PCF	Wed, Jan 20, 1993	9.88	10.00	9.88	10.00
165	NYSE	PCF	Tue, Jan 19, 1993	9.88	9.88	9.75	9.75
164	NYSE	PCF	Mon, Jan 18, 1993	9.75	10.00	9.75	9.88
163	NYSE	PCF	Fri, Jan 15, 1993	9.75	9.75	9.63	9.63
162	NYSE	PCF	Thu, Jan 14, 1993	9.63	9.75	9.63	9.75
161	NYSE	PCF	Wed, Jan 13, 1993	9.75	9.88	9.63	9.75
160	NYSE	PCF	Tue, Jan 12, 1993	9.75	9.88	9.63	9.75
159	NYSE	PCF	Mon, Jan 11, 1993	9.75	9.75	9.63	9.75
158	NYSE	PCF	Fri, Jan 8, 1993	9.63	9.63	9.50	9.63
157	NYSE	PCF	Thu, Jan 7, 1993	9.63	9.75	9.50	9.63
156	NYSE	PCF	Wed, Jan 6, 1993	9.50	9.88	9.50	9.75
155	NYSE	PCF	Tue, Jan 5, 1993	9.25	9.50	9.25	9.50
154	NYSE	PCF	Mon, Jan 4, 1993	9.13	9.25	9.00	9.25
153	NYSE	PCF	Thu, Dec 31, 1992	9.00	9.13	9.00	9.00
152	NYSE	PCF	Wed, Dec 30, 1992	9.00	9.13	9.00	9.00
151	NYSE	PCF	Tue, Dec 29, 1992	9.25	9.25	9.00	9.13
150	NYSE	PCF	Mon, Dec 28, 1992	9.13	9.25	9.00	9.00
149	NYSE	PCF	Thu, Dec 24, 1992	9.13	9.13	9.00	9.13
148	NYSE	PCF	Wed, Dec 23, 1992	9.13	9.13	9.00	9.13
147	NYSE	PCF	Tue, Dec 22, 1992	9.13	9.13	9.00	9.13
146	NYSE	PCF	Mon, Dec 21, 1992	9.13	9.13	9.00	9.13
145	NYSE	PCF	Fri, Dec 18, 1992	9.00	9.13	9.00	9.00
144	NYSE	PCF	Thu, Dec 17, 1992	9.13	9.13	9.00	9.13
143	NYSE	PCF	Wed, Dec 16, 1992	9.13	9.25	9.13	9.25
142	NYSE	PCF	Tue, Dec 15, 1992	9.25	9.25	9.13	9.13
141	NYSE	PCF	Mon, Dec 14, 1992	9.25	9.25	9.13	9.25
140	NYSE	PCF	Fri, Dec 11, 1992	9.25	9.25	9.13	9.25
139	NYSE	PCF	Thu, Dec 10, 1992	9.13	9.25	9.13	9.25
138	NYSE	PCF	Wed, Dec 9, 1992	9.13	9.25	9.00	9.13
137	NYSE	PCF	Tue, Dec 8, 1992	9.00	9.25	9.00	9.25
136	NYSE	PCF	Mon, Dec 7, 1992	9.00	9.13	9.00	9.00
135	NYSE	PCF	Fri, Dec 4, 1992	9.13	9.13	9.00	9.13
134	NYSE	PCF	Thu, Dec 3, 1992	9.25	9.25	9.00	9.00
133	NYSE	PCF	Wed, Dec 2, 1992	9.13	9.25	9.00	9.13
132	NYSE	PCF	Tue, Dec 1, 1992	9.13	9.25	9.00	9.13
131	NYSE	PCF	Mon, Nov 30, 1992	9.50	9.50	9.13	9.13
130	NYSE	PCF	Fri, Nov 27, 1992	9.38	9.50	9.38	9.50
129	NYSE	PCF	Wed, Nov 25, 1992	9.38	9.38	9.25	9.38
128	NYSE	PCF	Tue, Nov 24, 1992	9.25	9.38	9.25	9.38
127	NYSE	PCF	Mon, Nov 23, 1992	9.38	9.50	9.25	9.38
126	NYSE	PCF	Fri, Nov 20, 1992	9.13	9.50	9.13	9.38
125	NYSE	PCF	Thu, Nov 19, 1992	9.25	9.25	9.13	9.13
124	NYSE	PCF	Wed, Nov 18, 1992	9.00	9.25	9.00	9.25
123	NYSE	PCF	Tue, Nov 17, 1992	9.13	9.13	9.00	9.00
122	NYSE	PCF	Mon, Nov 16, 1992	9.13	9.25	9.00	9.13
121	NYSE	PCF	Fri, Nov 13, 1992	9.25	9.38	9.13	9.25
120	NYSE	PCF	Thu, Nov 12, 1992	9.25	9.25	9.13	9.25
119	NYSE	PCF	Wed, Nov 11, 1992	8.88	9.25	8.88	9.25
118	NYSE	PCF	Tue, Nov 10, 1992	8.63	9.00	8.50	8.88
117	NYSE	PCF	Mon, Nov 9, 1992	8.38	8.63	8.38	8.50
116	NYSE	PCF	Fri, Nov 6, 1992	8.50	8.63	8.50	8.50
115	NYSE	PCF	Thu, Nov 5, 1992	8.63	8.63	8.50	8.50
114	NYSE	PCF	Wed, Nov 4, 1992	8.63	8.63	8.50	8.50
113	NYSE	PCF	Tue, Nov 3, 1992	8.50	8.63	8.38	8.63
112	NYSE	PCF	Mon, Nov 2, 1992	8.50	8.50	8.38	8.50
111	NYSE	PCF	Fri, Oct 30, 1992	8.38	8.50	8.38	8.50
110	NYSE	PCF	Thu, Oct 29, 1992	8.25	8.50	8.25	8.50
109	NYSE	PCF	Wed, Oct 28, 1992	8.38	8.50	8.38	8.50
108	NYSE	PCF	Tue, Oct 27, 1992	8.38	8.50	8.38	8.50
107	NYSE	PCF	Mon, Oct 26, 1992	8.25	8.50	8.25	8.50
106	NYSE	PCF	Fri, Oct 23, 1992	8.38	8.38	8.25	8.38
105	NYSE	PCF	Thu, Oct 22, 1992	8.38	8.38	8.25	8.38
104	NYSE	PCF	Wed, Oct 21, 1992	8.50	8.63	8.25	8.38
103	NYSE	PCF	Tue, Oct 20, 1992	8.75	8.75	8.50	8.50
102	NYSE	PCF	Mon, Oct 19, 1992	9.00	9.00	8.75	8.75
101	NYSE	PCF	Fri, Oct 16, 1992	9.00	9.00	8.88	9.00
100	NYSE	PCF	Thu, Oct 15, 1992	8.88	9.00	8.88	8.88
99	NYSE	PCF	Wed, Oct 14, 1992	9.00	9.00	8.88	8.88
98	NYSE	PCF	Tue, Oct 13, 1992	9.13	9.25	9.00	9.00
97	NYSE	PCF	Mon, Oct 12, 1992	9.13	9.25	9.13	9.25
96	NYSE	PCF	Fri, Oct 9, 1992	9.13	9.25	9.13	9.25
95	NYSE	PCF	Thu, Oct 8, 1992	9.00	9.25	9.00	9.13
94	NYSE	PCF	Wed, Oct 7, 1992	9.13	9.25	9.00	9.13
93	NYSE	PCF	Tue, Oct 6, 1992	9.00	9.13	9.00	9.00
92	NYSE	PCF	Mon, Oct 5, 1992	9.00	9.13	9.00	9.13
91	NYSE	PCF	Fri, Oct 2, 1992	9.13	9.13	9.00	9.13
90	NYSE	PCF	Thu, Oct 1, 1992	9.13	9.13	9.00	9.00
89	NYSE	PCF	Wed, Sep 30, 1992	9.13	9.13	9.00	9.13
88	NYSE	PCF	Tue, Sep 29, 1992	9.00	9.13	9.00	9.00
87	NYSE	PCF	Mon, Sep 28, 1992	9.13	9.25	9.00	9.00
86	NYSE	PCF	Fri, Sep 25, 1992	9.25	9.25	9.13	9.25
85	NYSE	PCF	Thu, Sep 24, 1992	9.25	9.25	9.13	9.13
84	NYSE	PCF	Wed, Sep 23, 1992	9.25	9.38	9.13	9.25
83	NYSE	PCF	Tue, Sep 22, 1992	9.25	9.38	9.25	9.25
82	NYSE	PCF	Mon, Sep 21, 1992	9.25	9.38	9.25	9.25
81	NYSE	PCF	Fri, Sep 18, 1992	9.25	9.38	9.25	9.38
80	NYSE	PCF	Thu, Sep 17, 1992	9.38	9.38	9.25	9.25
79	NYSE	PCF	Wed, Sep 16, 1992	9.25	9.38	9.13	9.25
78	NYSE	PCF	Tue, Sep 15, 1992	9.25	9.25	9.13	9.25
77	NYSE	PCF	Mon, Sep 14, 1992	9.25	9.25	9.13	9.13
76	NYSE	PCF	Fri, Sep 11, 1992	9.13	9.25	9.13	9.25
75	NYSE	PCF	Thu, Sep 10, 1992	9.25	9.25	9.13	9.25
74	NYSE	PCF	Wed, Sep 9, 1992	9.00	9.25	9.00	9.25
73	NYSE	PCF	Tue, Sep 8, 1992	9.13	9.25	9.00	9.13
72	NYSE	PCF	Fri, Sep 4, 1992	9.13	9.13	9.00	9.13
71	NYSE	PCF	Thu, Sep 3, 1992	9.13	9.13	9.00	9.00
70	NYSE	PCF	Wed, Sep 2, 1992	9.00	9.13	8.88	9.00
69	NYSE	PCF	Tue, Sep 1, 1992	8.88	9.00	8.88	9.00
68	NYSE	PCF	Mon, Aug 31, 1992	8.88	8.88	8.75	8.88
67	NYSE	PCF	Fri, Aug 28, 1992	9.00	9.00	8.75	8.88
66	NYSE	PCF	Thu, Aug 27, 1992	8.88	9.00	8.88	8.88
65	NYSE	PCF	Wed, Aug 26, 1992	8.88	9.00	8.88	9.00
64	NYSE	PCF	Tue, Aug 25, 1992	9.00	9.13	9.00	9.13
63	NYSE	PCF	Mon, Aug 24, 1992	9.13	9.13	9.00	9.13
62	NYSE	PCF	Fri, Aug 21, 1992	9.25	9.25	9.00	9.00
61	NYSE	PCF	Thu, Aug 20, 1992	9.25	9.25	9.13	9.13
60	NYSE	PCF	Wed, Aug 19, 1992	9.25	9.25	9.13	9.13
59	NYSE	PCF	Tue, Aug 18, 1992	9.25	9.25	9.13	9.25
58	NYSE	PCF	Mon, Aug 17, 1992	9.38	9.38	9.25	9.25
57	NYSE	PCF	Fri, Aug 14, 1992	9.13	9.38	9.13	9.38
56	NYSE	PCF	Thu, Aug 13, 1992	9.38	9.50	9.25	9.38
55	NYSE	PCF	Wed, Aug 12, 1992	9.63	9.63	9.38	9.38
54	NYSE	PCF	Tue, Aug 11, 1992	9.38	9.63	9.38	9.63
53	NYSE	PCF	Mon, Aug 10, 1992	9.38	9.50	9.38	9.50
52	NYSE	PCF	Fri, Aug 7, 1992	9.38	9.50	9.25	9.50
51	NYSE	PCF	Thu, Aug 6, 1992	9.25	9.50	9.25	9.38
50	NYSE	PCF	Wed, Aug 5, 1992	9.25	9.38	9.25	9.25
49	NYSE	PCF	Tue, Aug 4, 1992	9.38	9.38	9.25	9.38
48	NYSE	PCF	Mon, Aug 3, 1992	9.13	9.38	9.13	9.38
47	NYSE	PCF	Fri, Jul 31, 1992	9.25	9.25	9.13	9.25
46	NYSE	PCF	Thu, Jul 30, 1992	9.13	9.25	9.00	9.13
45	NYSE	PCF	Wed, Jul 29, 1992	9.00	9.13	9.00	9.13
44	NYSE	PCF	Tue, Jul 28, 1992	9.13	9.13	8.88	9.13
43	NYSE	PCF	Mon, Jul 27, 1992	9.00	9.13	9.00	9.13
42	NYSE	PCF	Fri, Jul 24, 1992	9.00	9.00	8.88	9.00
41	NYSE	PCF	Thu, Jul 23, 1992	9.00	9.13	8.88	8.88
40	NYSE	PCF	Wed, Jul 22, 1992	8.88	9.00	8.88	8.88
39	NYSE	PCF	Tue, Jul 21, 1992	8.88	9.00	8.88	9.00
38	NYSE	PCF	Mon, Jul 20, 1992	9.00	9.13	9.00	9.00
37	NYSE	PCF	Fri, Jul 17, 1992	9.00	9.13	9.00	9.13
36	NYSE	PCF	Thu, Jul 16, 1992	9.00	9.13	8.88	9.13
35	NYSE	PCF	Wed, Jul 15, 1992	9.13	9.13	9.00	9.00
34	NYSE	PCF	Tue, Jul 14, 1992	9.00	9.13	8.88	9.00
33	NYSE	PCF	Mon, Jul 13, 1992	9.00	9.13	8.88	9.00
32	NYSE	PCF	Fri, Jul 10, 1992	8.88	9.00	8.88	8.88
31	NYSE	PCF	Thu, Jul 9, 1992	8.75	8.88	8.75	8.88
30	NYSE	PCF	Wed, Jul 8, 1992	8.75	8.88	8.63	8.88
29	NYSE	PCF	Tue, Jul 7, 1992	8.75	8.75	8.63	8.63
28	NYSE	PCF	Mon, Jul 6, 1992	8.63	8.75	8.63	8.75
27	NYSE	PCF	Thu, Jul 2, 1992	8.63	8.75	8.63	8.63
26	NYSE	PCF	Wed, Jul 1, 1992	8.63	8.63	8.50	8.50
25	NYSE	PCF	Tue, Jun 30, 1992	8.63	8.63	8.50	8.50
24	NYSE	PCF	Mon, Jun 29, 1992	8.50	8.63	8.50	8.63
23	NYSE	PCF	Fri, Jun 26, 1992	8.50	8.63	8.50	8.50
22	NYSE	PCF	Thu, Jun 25, 1992	8.63	8.63	8.50	8.63
21	NYSE	PCF	Wed, Jun 24, 1992	8.63	8.75	8.50	8.63
20	NYSE	PCF	Tue, Jun 23, 1992	8.63	8.63	8.50	8.50
19	NYSE	PCF	Mon, Jun 22, 1992	8.63	8.63	8.50	8.63
18	NYSE	PCF	Fri, Jun 19, 1992	8.63	8.63	8.50	8.63
17	NYSE	PCF	Thu, Jun 18, 1992	8.63	8.75	8.63	8.63
16	NYSE	PCF	Wed, Jun 17, 1992	8.63	8.63	8.50	8.63
15	NYSE	PCF	Tue, Jun 16, 1992	8.50	8.75	8.50	8.63
14	NYSE	PCF	Mon, Jun 15, 1992	8.75	8.75	8.63	8.75
13	NYSE	PCF	Fri, Jun 12, 1992	8.50	8.63	8.50	8.63
12	NYSE	PCF	Thu, Jun 11, 1992	8.50	8.63	8.50	8.63
11	NYSE	PCF	Wed, Jun 10, 1992	8.63	8.75	8.50	8.63
10	NYSE	PCF	Tue, Jun 9, 1992	8.63	8.63	8.63	8.63
9	NYSE	PCF	Mon, Jun 8, 1992	8.63	8.75	8.63	8.63
8	NYSE	PCF	Fri, Jun 5, 1992	8.63	8.63	8.50	8.50
7	NYSE	PCF	Thu, Jun 4, 1992	8.63	8.63	8.50	8.63
6	NYSE	PCF	Wed, Jun 3, 1992	8.63	8.63	8.50	8.50
5	NYSE	PCF	Tue, Jun 2, 1992	8.63	8.63	8.50	8.50
4	NYSE	PCF	Mon, Jun 1, 1992	8.50	8.63	8.50	8.63
3	NYSE	PCF	Fri, May 29, 1992	8.63	8.63	8.50	8.50
2	NYSE	PCF	Thu, May 28, 1992	8.50	8.63	8.50	8.50
1	NYSE	PCF	Wed, May 27, 1992	8.50	8.63	8.50	8.63
#	Exchange	Symbol	Date	Open	High	Low	Close

High Income Securities Fund NYSE:PCF 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