Premier Financial Corp NASDAQ:PFC Historical Prices

Below are the 7503 trading days of historical prices for PFC.

#	Exchange	Symbol	Date	Open	High	Low	Close
7503	NASDAQ	PFC	Fri, Mar 8, 2024	20.70	20.84	20.51	20.71
7502	NASDAQ	PFC	Thu, Mar 7, 2024	20.53	20.79	20.11	20.34
7501	NASDAQ	PFC	Wed, Mar 6, 2024	20.41	20.55	19.76	20.27
7500	NASDAQ	PFC	Tue, Mar 5, 2024	19.88	20.58	19.88	20.31
7499	NASDAQ	PFC	Mon, Mar 4, 2024	19.51	20.33	19.51	20.01
7498	NASDAQ	PFC	Fri, Mar 1, 2024	19.24	19.40	18.82	19.31
7497	NASDAQ	PFC	Thu, Feb 29, 2024	19.40	19.69	19.22	19.38
7496	NASDAQ	PFC	Wed, Feb 28, 2024	19.11	19.25	18.91	18.95
7495	NASDAQ	PFC	Tue, Feb 27, 2024	19.47	19.57	19.20	19.25
7494	NASDAQ	PFC	Mon, Feb 26, 2024	19.64	19.74	19.23	19.29
7493	NASDAQ	PFC	Fri, Feb 23, 2024	19.48	20.04	19.37	19.73
7492	NASDAQ	PFC	Thu, Feb 22, 2024	19.83	20.04	19.48	19.66
7491	NASDAQ	PFC	Wed, Feb 21, 2024	20.15	20.15	19.78	19.95
7490	NASDAQ	PFC	Tue, Feb 20, 2024	20.21	20.66	20.20	20.23
7489	NASDAQ	PFC	Fri, Feb 16, 2024	20.61	20.83	20.38	20.52
7488	NASDAQ	PFC	Thu, Feb 15, 2024	20.07	20.90	20.07	20.83
7487	NASDAQ	PFC	Wed, Feb 14, 2024	19.81	20.10	19.52	19.99
7486	NASDAQ	PFC	Tue, Feb 13, 2024	20.19	20.45	19.17	19.43
7485	NASDAQ	PFC	Mon, Feb 12, 2024	20.09	21.08	20.09	20.87
7484	NASDAQ	PFC	Fri, Feb 9, 2024	19.88	20.21	19.59	20.19
7483	NASDAQ	PFC	Thu, Feb 8, 2024	19.47	19.85	19.38	19.85
7482	NASDAQ	PFC	Wed, Feb 7, 2024	20.11	20.11	19.21	19.78
7481	NASDAQ	PFC	Tue, Feb 6, 2024	20.26	20.57	19.96	20.10
7480	NASDAQ	PFC	Mon, Feb 5, 2024	20.51	20.60	20.11	20.28
7479	NASDAQ	PFC	Fri, Feb 2, 2024	20.38	20.94	20.21	20.77
7478	NASDAQ	PFC	Thu, Feb 1, 2024	21.13	21.22	20.01	20.77
7477	NASDAQ	PFC	Wed, Jan 31, 2024	21.67	21.91	20.85	20.89
7476	NASDAQ	PFC	Tue, Jan 30, 2024	22.12	22.31	21.89	22.11
7475	NASDAQ	PFC	Mon, Jan 29, 2024	22.22	22.37	21.96	22.18
7474	NASDAQ	PFC	Fri, Jan 26, 2024	22.21	22.42	21.80	22.17
7473	NASDAQ	PFC	Thu, Jan 25, 2024	21.97	22.15	21.28	22.04
7472	NASDAQ	PFC	Wed, Jan 24, 2024	22.75	22.75	21.48	21.71
7471	NASDAQ	PFC	Tue, Jan 23, 2024	24.00	24.00	23.21	23.31
7470	NASDAQ	PFC	Mon, Jan 22, 2024	23.12	23.78	23.12	23.77
7469	NASDAQ	PFC	Fri, Jan 19, 2024	22.57	22.85	22.11	22.85
7468	NASDAQ	PFC	Thu, Jan 18, 2024	22.36	22.50	22.18	22.43
7467	NASDAQ	PFC	Wed, Jan 17, 2024	21.82	22.33	21.82	22.23
7466	NASDAQ	PFC	Tue, Jan 16, 2024	22.32	22.44	22.14	22.23
7465	NASDAQ	PFC	Fri, Jan 12, 2024	23.12	23.23	22.39	22.62
7464	NASDAQ	PFC	Thu, Jan 11, 2024	23.15	23.31	22.51	22.82
7463	NASDAQ	PFC	Wed, Jan 10, 2024	23.00	23.27	22.79	23.26
7462	NASDAQ	PFC	Tue, Jan 9, 2024	23.19	23.19	22.90	23.02
7461	NASDAQ	PFC	Mon, Jan 8, 2024	23.46	23.56	23.16	23.46
7460	NASDAQ	PFC	Fri, Jan 5, 2024	23.27	23.81	23.16	23.44
7459	NASDAQ	PFC	Thu, Jan 4, 2024	23.46	23.77	23.15	23.51
7458	NASDAQ	PFC	Wed, Jan 3, 2024	23.97	24.00	23.28	23.34
7457	NASDAQ	PFC	Tue, Jan 2, 2024	23.89	24.50	23.77	24.15
7456	NASDAQ	PFC	Fri, Dec 29, 2023	24.63	24.63	24.05	24.10
7455	NASDAQ	PFC	Thu, Dec 28, 2023	24.56	24.81	24.56	24.78
7454	NASDAQ	PFC	Wed, Dec 27, 2023	24.80	24.87	24.60	24.67
7453	NASDAQ	PFC	Tue, Dec 26, 2023	24.26	24.79	24.22	24.65
7452	NASDAQ	PFC	Fri, Dec 22, 2023	23.96	24.44	23.96	24.20
7451	NASDAQ	PFC	Thu, Dec 21, 2023	23.78	24.00	23.53	23.72
7450	NASDAQ	PFC	Wed, Dec 20, 2023	23.62	24.48	23.36	23.55
7449	NASDAQ	PFC	Tue, Dec 19, 2023	23.31	23.75	23.22	23.62
7448	NASDAQ	PFC	Mon, Dec 18, 2023	23.56	23.61	23.10	23.26
7447	NASDAQ	PFC	Fri, Dec 15, 2023	24.06	24.06	23.28	23.39
7446	NASDAQ	PFC	Thu, Dec 14, 2023	23.95	24.25	23.60	23.87
7445	NASDAQ	PFC	Wed, Dec 13, 2023	21.72	23.38	21.69	23.32
7444	NASDAQ	PFC	Tue, Dec 12, 2023	21.75	21.78	21.55	21.61
7443	NASDAQ	PFC	Mon, Dec 11, 2023	21.75	21.96	21.61	21.84
7442	NASDAQ	PFC	Fri, Dec 8, 2023	21.74	22.10	21.48	21.87
7441	NASDAQ	PFC	Thu, Dec 7, 2023	21.14	21.69	21.01	21.68
7440	NASDAQ	PFC	Wed, Dec 6, 2023	21.47	22.00	21.06	21.11
7439	NASDAQ	PFC	Tue, Dec 5, 2023	21.40	21.40	21.11	21.23
7438	NASDAQ	PFC	Mon, Dec 4, 2023	20.78	21.46	20.60	21.44
7437	NASDAQ	PFC	Fri, Dec 1, 2023	19.73	21.11	19.73	21.02
7436	NASDAQ	PFC	Thu, Nov 30, 2023	20.31	20.41	19.84	19.97
7435	NASDAQ	PFC	Wed, Nov 29, 2023	19.98	20.35	19.79	20.22
7434	NASDAQ	PFC	Tue, Nov 28, 2023	19.88	19.93	19.46	19.72
7433	NASDAQ	PFC	Mon, Nov 27, 2023	20.14	20.14	19.70	19.88
7432	NASDAQ	PFC	Fri, Nov 24, 2023	20.06	20.25	20.00	20.24
7431	NASDAQ	PFC	Wed, Nov 22, 2023	20.16	20.25	19.92	19.99
7430	NASDAQ	PFC	Tue, Nov 21, 2023	20.54	20.55	19.88	19.93
7429	NASDAQ	PFC	Mon, Nov 20, 2023	20.50	20.71	20.14	20.70
7428	NASDAQ	PFC	Fri, Nov 17, 2023	20.55	20.80	20.34	20.55
7427	NASDAQ	PFC	Thu, Nov 16, 2023	20.37	20.38	19.91	20.26
7426	NASDAQ	PFC	Wed, Nov 15, 2023	20.23	20.57	19.84	20.38
7425	NASDAQ	PFC	Tue, Nov 14, 2023	19.27	20.31	19.20	20.28
7424	NASDAQ	PFC	Mon, Nov 13, 2023	18.26	18.55	18.12	18.54
7423	NASDAQ	PFC	Fri, Nov 10, 2023	18.35	18.60	18.25	18.44
7422	NASDAQ	PFC	Thu, Nov 9, 2023	18.71	18.72	18.30	18.37
7421	NASDAQ	PFC	Wed, Nov 8, 2023	19.04	19.04	18.59	18.87
7420	NASDAQ	PFC	Tue, Nov 7, 2023	19.28	19.29	18.80	19.08
7419	NASDAQ	PFC	Mon, Nov 6, 2023	19.44	19.47	19.07	19.23
7418	NASDAQ	PFC	Fri, Nov 3, 2023	19.18	19.71	18.87	19.47
7417	NASDAQ	PFC	Thu, Nov 2, 2023	17.96	18.67	17.96	18.66
7416	NASDAQ	PFC	Wed, Nov 1, 2023	17.41	17.77	17.08	17.76
7415	NASDAQ	PFC	Tue, Oct 31, 2023	17.36	17.56	17.11	17.35
7414	NASDAQ	PFC	Mon, Oct 30, 2023	17.23	17.51	17.15	17.37
7413	NASDAQ	PFC	Fri, Oct 27, 2023	17.33	17.33	16.79	17.05
7412	NASDAQ	PFC	Thu, Oct 26, 2023	16.70	17.39	16.70	17.28
7411	NASDAQ	PFC	Wed, Oct 25, 2023	17.44	17.44	15.79	16.60
7410	NASDAQ	PFC	Tue, Oct 24, 2023	16.60	16.69	16.03	16.29
7409	NASDAQ	PFC	Mon, Oct 23, 2023	16.55	16.86	16.47	16.48
7408	NASDAQ	PFC	Fri, Oct 20, 2023	17.26	17.26	16.67	16.68
7407	NASDAQ	PFC	Thu, Oct 19, 2023	17.31	17.61	17.24	17.24
7406	NASDAQ	PFC	Wed, Oct 18, 2023	17.53	17.53	17.18	17.26
7405	NASDAQ	PFC	Tue, Oct 17, 2023	17.00	17.86	16.99	17.73
7404	NASDAQ	PFC	Mon, Oct 16, 2023	16.95	17.09	16.85	17.07
7403	NASDAQ	PFC	Fri, Oct 13, 2023	17.36	17.46	16.72	16.74
7402	NASDAQ	PFC	Thu, Oct 12, 2023	17.44	17.44	16.99	17.22
7401	NASDAQ	PFC	Wed, Oct 11, 2023	17.29	17.59	17.23	17.39
7400	NASDAQ	PFC	Tue, Oct 10, 2023	17.00	17.40	16.96	17.24
7399	NASDAQ	PFC	Mon, Oct 9, 2023	16.62	17.04	16.62	16.92
7398	NASDAQ	PFC	Fri, Oct 6, 2023	16.85	17.15	16.42	16.78
7397	NASDAQ	PFC	Thu, Oct 5, 2023	16.86	17.19	16.57	17.00
7396	NASDAQ	PFC	Wed, Oct 4, 2023	16.80	16.90	16.60	16.85
7395	NASDAQ	PFC	Tue, Oct 3, 2023	17.03	17.47	16.73	16.77
7394	NASDAQ	PFC	Mon, Oct 2, 2023	17.03	17.16	16.89	17.10
7393	NASDAQ	PFC	Fri, Sep 29, 2023	17.17	17.39	16.94	17.06
7392	NASDAQ	PFC	Thu, Sep 28, 2023	16.92	17.27	16.92	17.05
7391	NASDAQ	PFC	Wed, Sep 27, 2023	16.96	17.07	16.78	16.93
7390	NASDAQ	PFC	Tue, Sep 26, 2023	16.82	17.28	16.74	16.85
7389	NASDAQ	PFC	Mon, Sep 25, 2023	16.62	17.10	16.62	17.05
7388	NASDAQ	PFC	Fri, Sep 22, 2023	16.92	16.99	16.54	16.63
7387	NASDAQ	PFC	Thu, Sep 21, 2023	16.97	17.31	16.88	16.90
7386	NASDAQ	PFC	Wed, Sep 20, 2023	17.16	17.39	17.00	17.03
7385	NASDAQ	PFC	Tue, Sep 19, 2023	17.17	17.38	17.00	17.12
7384	NASDAQ	PFC	Mon, Sep 18, 2023	18.05	18.23	17.01	17.13
7383	NASDAQ	PFC	Fri, Sep 15, 2023	18.61	18.86	17.86	17.99
7382	NASDAQ	PFC	Thu, Sep 14, 2023	18.41	18.67	18.30	18.64
7381	NASDAQ	PFC	Wed, Sep 13, 2023	18.57	18.81	18.13	18.19
7380	NASDAQ	PFC	Tue, Sep 12, 2023	18.52	18.73	18.48	18.51
7379	NASDAQ	PFC	Mon, Sep 11, 2023	18.54	18.54	18.54	18.54
7378	NASDAQ	PFC	Fri, Sep 8, 2023	18.46	18.70	18.29	18.56
7377	NASDAQ	PFC	Thu, Sep 7, 2023	18.15	18.38	18.06	18.35
7376	NASDAQ	PFC	Wed, Sep 6, 2023	18.62	18.73	18.03	18.19
7375	NASDAQ	PFC	Tue, Sep 5, 2023	19.18	19.18	18.53	18.56
7374	NASDAQ	PFC	Fri, Sep 1, 2023	19.05	19.53	19.05	19.30
7373	NASDAQ	PFC	Thu, Aug 31, 2023	18.78	18.95	18.74	18.84
7372	NASDAQ	PFC	Wed, Aug 30, 2023	18.83	18.83	18.43	18.69
7371	NASDAQ	PFC	Tue, Aug 29, 2023	18.95	19.15	18.71	18.78
7370	NASDAQ	PFC	Mon, Aug 28, 2023	18.70	19.07	18.69	18.86
7369	NASDAQ	PFC	Fri, Aug 25, 2023	18.84	18.84	18.25	18.57
7368	NASDAQ	PFC	Thu, Aug 24, 2023	18.65	19.28	18.64	18.71
7367	NASDAQ	PFC	Wed, Aug 23, 2023	18.65	19.25	18.42	18.64
7366	NASDAQ	PFC	Tue, Aug 22, 2023	19.08	19.15	18.54	18.59
7365	NASDAQ	PFC	Mon, Aug 21, 2023	19.40	19.67	18.96	19.04
7364	NASDAQ	PFC	Fri, Aug 18, 2023	19.50	19.73	19.27	19.30
7363	NASDAQ	PFC	Thu, Aug 17, 2023	20.05	20.84	19.53	19.69
7362	NASDAQ	PFC	Wed, Aug 16, 2023	20.42	20.80	19.93	19.97
7361	NASDAQ	PFC	Tue, Aug 15, 2023	21.06	21.23	20.51	20.56
7360	NASDAQ	PFC	Mon, Aug 14, 2023	21.31	21.42	20.87	21.22
7359	NASDAQ	PFC	Fri, Aug 11, 2023	21.25	21.55	21.21	21.41
7358	NASDAQ	PFC	Thu, Aug 10, 2023	20.90	21.32	20.84	21.12
7357	NASDAQ	PFC	Wed, Aug 9, 2023	21.11	21.28	20.70	20.86
7356	NASDAQ	PFC	Tue, Aug 8, 2023	21.11	21.16	20.44	21.11
7355	NASDAQ	PFC	Mon, Aug 7, 2023	21.33	21.85	21.10	21.53
7354	NASDAQ	PFC	Fri, Aug 4, 2023	21.28	21.56	21.03	21.20
7353	NASDAQ	PFC	Thu, Aug 3, 2023	20.91	21.29	20.66	21.21
7352	NASDAQ	PFC	Wed, Aug 2, 2023	21.14	21.48	20.92	21.22
7351	NASDAQ	PFC	Tue, Aug 1, 2023	21.63	21.64	21.13	21.34
7350	NASDAQ	PFC	Mon, Jul 31, 2023	21.87	22.00	21.45	21.66
7349	NASDAQ	PFC	Fri, Jul 28, 2023	21.87	22.23	21.86	21.87
7348	NASDAQ	PFC	Thu, Jul 27, 2023	22.19	22.49	21.65	21.95
7347	NASDAQ	PFC	Wed, Jul 26, 2023	22.02	22.89	21.16	22.13
7346	NASDAQ	PFC	Tue, Jul 25, 2023	19.02	19.31	18.76	19.05
7345	NASDAQ	PFC	Mon, Jul 24, 2023	18.50	19.24	18.49	19.10
7344	NASDAQ	PFC	Fri, Jul 21, 2023	18.71	18.71	18.33	18.47
7343	NASDAQ	PFC	Thu, Jul 20, 2023	18.67	18.67	18.14	18.63
7342	NASDAQ	PFC	Wed, Jul 19, 2023	18.44	18.70	18.30	18.51
7341	NASDAQ	PFC	Tue, Jul 18, 2023	17.61	18.41	17.61	18.30
7340	NASDAQ	PFC	Mon, Jul 17, 2023	17.38	17.84	17.29	17.61
7339	NASDAQ	PFC	Fri, Jul 14, 2023	17.64	17.64	17.19	17.39
7338	NASDAQ	PFC	Thu, Jul 13, 2023	17.48	17.79	17.38	17.55
7337	NASDAQ	PFC	Wed, Jul 12, 2023	17.41	17.76	17.32	17.47
7336	NASDAQ	PFC	Tue, Jul 11, 2023	16.94	17.17	16.77	17.08
7335	NASDAQ	PFC	Mon, Jul 10, 2023	17.00	17.46	16.83	16.92
7334	NASDAQ	PFC	Fri, Jul 7, 2023	15.96	17.10	15.96	17.02
7333	NASDAQ	PFC	Thu, Jul 6, 2023	16.00	16.08	15.70	15.88
7332	NASDAQ	PFC	Wed, Jul 5, 2023	16.25	16.34	15.89	16.18
7331	NASDAQ	PFC	Mon, Jul 3, 2023	15.99	16.37	15.99	16.37
7330	NASDAQ	PFC	Fri, Jun 30, 2023	16.42	16.42	15.99	16.02
7329	NASDAQ	PFC	Thu, Jun 29, 2023	16.10	16.58	16.10	16.31
7328	NASDAQ	PFC	Wed, Jun 28, 2023	16.23	16.23	15.73	15.95
7327	NASDAQ	PFC	Tue, Jun 27, 2023	16.26	16.47	16.10	16.27
7326	NASDAQ	PFC	Mon, Jun 26, 2023	16.41	16.69	16.26	16.28
7325	NASDAQ	PFC	Fri, Jun 23, 2023	15.72	16.75	15.71	16.42
7324	NASDAQ	PFC	Thu, Jun 22, 2023	16.09	16.17	15.68	15.94
7323	NASDAQ	PFC	Wed, Jun 21, 2023	16.34	16.41	16.10	16.19
7322	NASDAQ	PFC	Tue, Jun 20, 2023	16.51	16.60	16.25	16.43
7321	NASDAQ	PFC	Fri, Jun 16, 2023	16.62	16.71	16.27	16.58
7320	NASDAQ	PFC	Thu, Jun 15, 2023	16.06	16.52	16.06	16.49
7319	NASDAQ	PFC	Wed, Jun 14, 2023	16.76	16.78	16.08	16.18
7318	NASDAQ	PFC	Tue, Jun 13, 2023	16.25	16.90	16.02	16.64
7317	NASDAQ	PFC	Mon, Jun 12, 2023	16.62	16.99	15.96	16.17
7316	NASDAQ	PFC	Fri, Jun 9, 2023	17.06	17.20	16.55	16.62
7315	NASDAQ	PFC	Thu, Jun 8, 2023	16.84	17.09	16.53	17.00
7314	NASDAQ	PFC	Wed, Jun 7, 2023	16.25	17.05	16.20	16.83
7313	NASDAQ	PFC	Tue, Jun 6, 2023	14.76	16.18	14.76	16.11
7312	NASDAQ	PFC	Mon, Jun 5, 2023	15.27	15.27	14.66	14.89
7311	NASDAQ	PFC	Fri, Jun 2, 2023	14.40	15.36	14.39	15.27
7310	NASDAQ	PFC	Thu, Jun 1, 2023	14.09	14.34	13.75	14.24
7309	NASDAQ	PFC	Wed, May 31, 2023	14.12	14.21	13.68	13.94
7308	NASDAQ	PFC	Tue, May 30, 2023	14.27	14.54	14.01	14.21
7307	NASDAQ	PFC	Fri, May 26, 2023	14.24	14.41	13.99	14.27
7306	NASDAQ	PFC	Thu, May 25, 2023	14.40	14.43	14.05	14.20
7305	NASDAQ	PFC	Wed, May 24, 2023	14.83	14.83	14.36	14.48
7304	NASDAQ	PFC	Tue, May 23, 2023	14.65	15.15	14.65	14.87
7303	NASDAQ	PFC	Mon, May 22, 2023	14.49	14.82	14.20	14.65
7302	NASDAQ	PFC	Fri, May 19, 2023	14.95	14.95	14.16	14.32
7301	NASDAQ	PFC	Thu, May 18, 2023	14.69	14.78	14.36	14.72
7300	NASDAQ	PFC	Wed, May 17, 2023	13.77	14.80	13.73	14.67
7299	NASDAQ	PFC	Tue, May 16, 2023	13.95	14.11	13.60	13.60
7298	NASDAQ	PFC	Mon, May 15, 2023	13.93	14.26	13.82	13.84
7297	NASDAQ	PFC	Fri, May 12, 2023	14.00	14.93	13.62	14.02
7296	NASDAQ	PFC	Thu, May 11, 2023	13.90	14.02	13.64	13.84
7295	NASDAQ	PFC	Wed, May 10, 2023	14.42	14.46	13.83	14.01
7294	NASDAQ	PFC	Tue, May 9, 2023	14.08	14.28	13.80	14.15
7293	NASDAQ	PFC	Mon, May 8, 2023	14.91	14.94	14.01	14.18
7292	NASDAQ	PFC	Fri, May 5, 2023	14.74	14.93	14.48	14.76
7291	NASDAQ	PFC	Thu, May 4, 2023	14.60	14.93	13.77	14.34
7290	NASDAQ	PFC	Wed, May 3, 2023	15.23	15.57	14.87	15.18
7289	NASDAQ	PFC	Tue, May 2, 2023	16.13	16.16	15.08	15.14
7288	NASDAQ	PFC	Mon, May 1, 2023	16.61	16.79	16.14	16.23
7287	NASDAQ	PFC	Fri, Apr 28, 2023	16.64	17.18	16.52	16.61
7286	NASDAQ	PFC	Thu, Apr 27, 2023	16.77	16.98	16.54	16.64
7285	NASDAQ	PFC	Wed, Apr 26, 2023	17.93	19.99	16.27	16.74
7284	NASDAQ	PFC	Tue, Apr 25, 2023	18.63	18.63	17.99	18.09
7283	NASDAQ	PFC	Mon, Apr 24, 2023	18.84	19.19	18.71	18.78
7282	NASDAQ	PFC	Fri, Apr 21, 2023	18.88	19.02	18.60	18.80
7281	NASDAQ	PFC	Thu, Apr 20, 2023	19.21	19.28	18.86	18.94
7280	NASDAQ	PFC	Wed, Apr 19, 2023	19.14	19.56	18.87	19.36
7279	NASDAQ	PFC	Tue, Apr 18, 2023	19.75	19.75	18.83	18.97
7278	NASDAQ	PFC	Mon, Apr 17, 2023	19.42	19.69	19.02	19.68
7277	NASDAQ	PFC	Fri, Apr 14, 2023	19.94	20.00	19.12	19.34
7276	NASDAQ	PFC	Thu, Apr 13, 2023	19.70	19.84	19.46	19.71
7275	NASDAQ	PFC	Wed, Apr 12, 2023	20.16	20.27	19.58	19.64
7274	NASDAQ	PFC	Tue, Apr 11, 2023	20.25	20.38	19.96	19.98
7273	NASDAQ	PFC	Mon, Apr 10, 2023	20.03	20.48	19.93	20.21
7272	NASDAQ	PFC	Thu, Apr 6, 2023	19.95	20.25	19.95	20.08
7271	NASDAQ	PFC	Wed, Apr 5, 2023	20.13	20.27	19.97	20.08
7270	NASDAQ	PFC	Tue, Apr 4, 2023	20.85	20.85	19.90	20.35
7269	NASDAQ	PFC	Mon, Apr 3, 2023	20.78	21.01	20.53	20.79
7268	NASDAQ	PFC	Fri, Mar 31, 2023	20.70	20.77	20.39	20.73
7267	NASDAQ	PFC	Thu, Mar 30, 2023	21.14	21.14	20.38	20.48
7266	NASDAQ	PFC	Wed, Mar 29, 2023	21.23	21.27	20.63	20.89
7265	NASDAQ	PFC	Tue, Mar 28, 2023	21.16	21.33	20.78	21.06
7264	NASDAQ	PFC	Mon, Mar 27, 2023	21.61	21.61	21.17	21.25
7263	NASDAQ	PFC	Fri, Mar 24, 2023	20.19	21.26	20.05	21.24
7262	NASDAQ	PFC	Thu, Mar 23, 2023	21.06	21.24	20.31	20.39
7261	NASDAQ	PFC	Wed, Mar 22, 2023	21.90	21.90	20.81	20.82
7260	NASDAQ	PFC	Tue, Mar 21, 2023	22.07	22.32	21.67	21.94
7259	NASDAQ	PFC	Mon, Mar 20, 2023	20.56	21.38	20.56	20.93
7258	NASDAQ	PFC	Fri, Mar 17, 2023	21.95	21.96	19.91	20.48
7257	NASDAQ	PFC	Thu, Mar 16, 2023	21.43	22.53	20.81	22.31
7256	NASDAQ	PFC	Wed, Mar 15, 2023	21.09	21.76	20.57	21.74
7255	NASDAQ	PFC	Tue, Mar 14, 2023	22.62	23.10	21.42	21.76
7254	NASDAQ	PFC	Mon, Mar 13, 2023	21.01	21.90	19.99	21.27
7253	NASDAQ	PFC	Fri, Mar 10, 2023	22.24	22.34	21.26	22.04
7252	NASDAQ	PFC	Thu, Mar 9, 2023	23.68	23.71	22.58	22.61
7251	NASDAQ	PFC	Wed, Mar 8, 2023	23.97	24.09	23.67	23.82
7250	NASDAQ	PFC	Tue, Mar 7, 2023	24.06	24.06	23.63	23.78
7249	NASDAQ	PFC	Mon, Mar 6, 2023	24.60	24.70	24.00	24.11
7248	NASDAQ	PFC	Fri, Mar 3, 2023	24.66	24.77	24.41	24.56
7247	NASDAQ	PFC	Thu, Mar 2, 2023	24.75	24.75	24.23	24.52
7246	NASDAQ	PFC	Wed, Mar 1, 2023	24.79	24.96	24.62	24.89
7245	NASDAQ	PFC	Tue, Feb 28, 2023	25.00	25.20	24.72	24.82
7244	NASDAQ	PFC	Mon, Feb 27, 2023	25.37	25.54	24.95	25.00
7243	NASDAQ	PFC	Fri, Feb 24, 2023	25.01	25.24	24.93	25.14
7242	NASDAQ	PFC	Thu, Feb 23, 2023	24.93	25.30	24.91	25.20
7241	NASDAQ	PFC	Wed, Feb 22, 2023	24.72	25.04	24.63	24.76
7240	NASDAQ	PFC	Tue, Feb 21, 2023	24.91	24.95	24.57	24.68
7239	NASDAQ	PFC	Fri, Feb 17, 2023	24.82	25.02	24.49	24.91
7238	NASDAQ	PFC	Thu, Feb 16, 2023	24.79	24.91	24.65	24.67
7237	NASDAQ	PFC	Wed, Feb 15, 2023	24.71	25.02	24.63	24.99
7236	NASDAQ	PFC	Tue, Feb 14, 2023	25.08	25.10	24.61	24.78
7235	NASDAQ	PFC	Mon, Feb 13, 2023	25.01	25.10	24.90	25.10
7234	NASDAQ	PFC	Fri, Feb 10, 2023	24.80	25.11	24.69	25.04
7233	NASDAQ	PFC	Thu, Feb 9, 2023	25.05	25.05	24.64	24.74
7232	NASDAQ	PFC	Wed, Feb 8, 2023	25.36	25.47	25.04	25.15
7231	NASDAQ	PFC	Tue, Feb 7, 2023	25.09	25.46	24.86	25.36
7230	NASDAQ	PFC	Mon, Feb 6, 2023	25.53	25.64	24.98	25.09
7229	NASDAQ	PFC	Fri, Feb 3, 2023	25.31	25.60	25.21	25.49
7228	NASDAQ	PFC	Thu, Feb 2, 2023	25.07	25.41	24.83	25.41
7227	NASDAQ	PFC	Wed, Feb 1, 2023	24.86	25.36	24.74	25.05
7226	NASDAQ	PFC	Tue, Jan 31, 2023	24.43	25.05	24.31	25.02
7225	NASDAQ	PFC	Mon, Jan 30, 2023	24.55	24.75	24.37	24.45
7224	NASDAQ	PFC	Fri, Jan 27, 2023	24.23	24.81	24.07	24.65
7223	NASDAQ	PFC	Thu, Jan 26, 2023	24.02	24.34	23.57	24.22
7222	NASDAQ	PFC	Wed, Jan 25, 2023	26.87	26.87	23.45	23.74
7221	NASDAQ	PFC	Tue, Jan 24, 2023	27.47	27.47	26.88	27.17
7220	NASDAQ	PFC	Mon, Jan 23, 2023	27.22	27.60	27.05	27.47
7219	NASDAQ	PFC	Fri, Jan 20, 2023	27.11	27.22	26.72	27.22
7218	NASDAQ	PFC	Thu, Jan 19, 2023	26.65	26.81	26.49	26.79
7217	NASDAQ	PFC	Wed, Jan 18, 2023	27.41	27.42	26.72	26.82
7216	NASDAQ	PFC	Tue, Jan 17, 2023	27.88	27.99	27.34	27.56
7215	NASDAQ	PFC	Fri, Jan 13, 2023	27.50	27.85	27.24	27.80
7214	NASDAQ	PFC	Thu, Jan 12, 2023	27.55	27.82	27.34	27.68
7213	NASDAQ	PFC	Wed, Jan 11, 2023	27.55	27.69	27.27	27.46
7212	NASDAQ	PFC	Tue, Jan 10, 2023	27.27	27.71	27.06	27.52
7211	NASDAQ	PFC	Mon, Jan 9, 2023	27.75	27.75	27.11	27.21
7210	NASDAQ	PFC	Fri, Jan 6, 2023	27.36	27.84	27.23	27.70
7209	NASDAQ	PFC	Thu, Jan 5, 2023	27.00	27.09	26.72	27.03
7208	NASDAQ	PFC	Wed, Jan 4, 2023	27.21	27.39	27.00	27.13
7207	NASDAQ	PFC	Tue, Jan 3, 2023	27.10	27.32	26.69	27.02
7206	NASDAQ	PFC	Fri, Dec 30, 2022	27.03	27.10	26.82	26.97
7205	NASDAQ	PFC	Thu, Dec 29, 2022	26.75	27.19	26.75	27.14
7204	NASDAQ	PFC	Wed, Dec 28, 2022	26.97	27.05	26.69	26.70
7203	NASDAQ	PFC	Tue, Dec 27, 2022	27.03	27.11	26.84	27.00
7202	NASDAQ	PFC	Fri, Dec 23, 2022	26.74	27.04	26.72	26.85
7201	NASDAQ	PFC	Thu, Dec 22, 2022	26.80	26.88	26.40	26.86
7200	NASDAQ	PFC	Wed, Dec 21, 2022	26.46	26.95	26.46	26.88
7199	NASDAQ	PFC	Tue, Dec 20, 2022	26.46	26.48	26.19	26.25
7198	NASDAQ	PFC	Mon, Dec 19, 2022	26.17	26.50	26.05	26.34
7197	NASDAQ	PFC	Fri, Dec 16, 2022	26.25	26.48	25.96	26.17
7196	NASDAQ	PFC	Thu, Dec 15, 2022	26.50	26.67	26.21	26.36
7195	NASDAQ	PFC	Wed, Dec 14, 2022	27.17	27.17	26.56	26.73
7194	NASDAQ	PFC	Tue, Dec 13, 2022	27.14	28.18	26.80	27.06
7193	NASDAQ	PFC	Mon, Dec 12, 2022	27.51	27.88	27.22	27.68
7192	NASDAQ	PFC	Fri, Dec 9, 2022	27.64	27.83	27.49	27.64
7191	NASDAQ	PFC	Thu, Dec 8, 2022	27.58	27.97	27.49	27.74
7190	NASDAQ	PFC	Wed, Dec 7, 2022	27.56	27.99	27.36	27.53
7189	NASDAQ	PFC	Tue, Dec 6, 2022	27.72	27.78	27.48	27.62
7188	NASDAQ	PFC	Mon, Dec 5, 2022	28.73	28.80	27.44	27.63
7187	NASDAQ	PFC	Fri, Dec 2, 2022	28.70	28.94	28.53	28.78
7186	NASDAQ	PFC	Thu, Dec 1, 2022	29.40	29.41	28.54	28.92
7185	NASDAQ	PFC	Wed, Nov 30, 2022	28.88	29.21	28.12	29.18
7184	NASDAQ	PFC	Tue, Nov 29, 2022	29.02	29.02	28.66	28.75
7183	NASDAQ	PFC	Mon, Nov 28, 2022	29.43	29.43	28.67	28.90
7182	NASDAQ	PFC	Fri, Nov 25, 2022	29.42	29.65	29.41	29.51
7181	NASDAQ	PFC	Wed, Nov 23, 2022	29.40	29.48	29.16	29.46
7180	NASDAQ	PFC	Tue, Nov 22, 2022	29.48	29.63	29.41	29.51
7179	NASDAQ	PFC	Mon, Nov 21, 2022	29.21	29.60	29.21	29.40
7178	NASDAQ	PFC	Fri, Nov 18, 2022	29.54	29.81	29.26	29.40
7177	NASDAQ	PFC	Thu, Nov 17, 2022	29.53	29.67	29.15	29.22
7176	NASDAQ	PFC	Wed, Nov 16, 2022	30.54	30.58	29.75	29.80
7175	NASDAQ	PFC	Tue, Nov 15, 2022	30.14	30.80	30.14	30.51
7174	NASDAQ	PFC	Mon, Nov 14, 2022	29.29	30.10	29.16	29.80
7173	NASDAQ	PFC	Fri, Nov 11, 2022	30.17	30.34	28.59	29.66
7172	NASDAQ	PFC	Thu, Nov 10, 2022	29.61	30.45	29.37	30.21
7171	NASDAQ	PFC	Wed, Nov 9, 2022	28.96	29.18	28.44	28.72
7170	NASDAQ	PFC	Tue, Nov 8, 2022	29.03	29.52	29.03	29.28
7169	NASDAQ	PFC	Mon, Nov 7, 2022	29.15	29.23	28.84	29.17
7168	NASDAQ	PFC	Fri, Nov 4, 2022	28.15	28.93	28.15	28.92
7167	NASDAQ	PFC	Thu, Nov 3, 2022	27.84	27.97	27.48	27.91
7166	NASDAQ	PFC	Wed, Nov 2, 2022	28.35	28.64	27.81	27.95
7165	NASDAQ	PFC	Tue, Nov 1, 2022	28.93	29.00	28.51	28.54
7164	NASDAQ	PFC	Mon, Oct 31, 2022	29.18	29.28	28.73	28.85
7163	NASDAQ	PFC	Fri, Oct 28, 2022	28.28	29.40	28.28	29.36
7162	NASDAQ	PFC	Thu, Oct 27, 2022	28.26	28.94	27.95	28.30
7161	NASDAQ	PFC	Wed, Oct 26, 2022	28.48	28.87	27.71	27.98
7160	NASDAQ	PFC	Tue, Oct 25, 2022	27.83	28.49	27.52	28.10
7159	NASDAQ	PFC	Mon, Oct 24, 2022	27.64	27.98	27.43	27.84
7158	NASDAQ	PFC	Fri, Oct 21, 2022	27.21	27.64	27.00	27.53
7157	NASDAQ	PFC	Thu, Oct 20, 2022	28.03	28.03	26.66	26.96
7156	NASDAQ	PFC	Wed, Oct 19, 2022	27.71	28.05	27.46	27.92
7155	NASDAQ	PFC	Tue, Oct 18, 2022	28.37	28.47	27.83	27.98
7154	NASDAQ	PFC	Mon, Oct 17, 2022	27.85	28.10	27.82	28.06
7153	NASDAQ	PFC	Fri, Oct 14, 2022	27.77	28.07	27.44	27.46
7152	NASDAQ	PFC	Thu, Oct 13, 2022	26.28	27.74	26.02	27.72
7151	NASDAQ	PFC	Wed, Oct 12, 2022	26.45	26.77	26.20	26.48
7150	NASDAQ	PFC	Tue, Oct 11, 2022	26.17	26.66	26.17	26.53
7149	NASDAQ	PFC	Mon, Oct 10, 2022	26.18	26.58	26.18	26.31
7148	NASDAQ	PFC	Fri, Oct 7, 2022	26.62	26.62	26.02	26.11
7147	NASDAQ	PFC	Thu, Oct 6, 2022	26.74	26.86	26.44	26.69
7146	NASDAQ	PFC	Wed, Oct 5, 2022	26.84	27.19	26.60	26.76
7145	NASDAQ	PFC	Tue, Oct 4, 2022	26.49	27.21	26.49	27.18
7144	NASDAQ	PFC	Mon, Oct 3, 2022	25.81	26.41	25.67	26.33
7143	NASDAQ	PFC	Fri, Sep 30, 2022	25.95	26.23	25.67	25.70
7142	NASDAQ	PFC	Thu, Sep 29, 2022	26.25	26.43	25.71	25.91
7141	NASDAQ	PFC	Wed, Sep 28, 2022	26.04	26.76	25.80	26.52
7140	NASDAQ	PFC	Tue, Sep 27, 2022	26.67	26.79	25.81	25.92
7139	NASDAQ	PFC	Mon, Sep 26, 2022	26.62	26.91	26.53	26.62
7138	NASDAQ	PFC	Fri, Sep 23, 2022	26.68	26.68	26.29	26.66
7137	NASDAQ	PFC	Thu, Sep 22, 2022	27.39	27.39	26.82	26.91
7136	NASDAQ	PFC	Wed, Sep 21, 2022	27.32	27.60	27.19	27.20
7135	NASDAQ	PFC	Tue, Sep 20, 2022	26.84	27.23	26.74	27.18
7134	NASDAQ	PFC	Mon, Sep 19, 2022	26.18	27.12	26.18	27.09
7133	NASDAQ	PFC	Fri, Sep 16, 2022	25.95	26.20	25.57	26.06
7132	NASDAQ	PFC	Thu, Sep 15, 2022	25.83	26.25	25.65	26.24
7131	NASDAQ	PFC	Wed, Sep 14, 2022	25.73	25.93	25.46	25.76
7130	NASDAQ	PFC	Tue, Sep 13, 2022	26.74	26.76	25.70	25.73
7129	NASDAQ	PFC	Mon, Sep 12, 2022	26.98	27.06	26.67	27.02
7128	NASDAQ	PFC	Fri, Sep 9, 2022	26.91	27.15	26.65	26.95
7127	NASDAQ	PFC	Thu, Sep 8, 2022	26.74	27.00	26.55	26.78
7126	NASDAQ	PFC	Wed, Sep 7, 2022	26.47	26.84	25.66	26.76
7125	NASDAQ	PFC	Tue, Sep 6, 2022	27.28	27.63	26.41	26.62
7124	NASDAQ	PFC	Fri, Sep 2, 2022	27.34	27.68	26.96	27.17
7123	NASDAQ	PFC	Thu, Sep 1, 2022	27.02	27.24	26.71	27.18
7122	NASDAQ	PFC	Wed, Aug 31, 2022	27.56	27.76	27.01	27.02
7121	NASDAQ	PFC	Tue, Aug 30, 2022	27.39	28.07	27.14	27.52
7120	NASDAQ	PFC	Mon, Aug 29, 2022	27.66	27.94	27.25	27.28
7119	NASDAQ	PFC	Fri, Aug 26, 2022	28.39	28.75	27.76	27.79
7118	NASDAQ	PFC	Thu, Aug 25, 2022	28.03	28.35	27.56	28.28
7117	NASDAQ	PFC	Wed, Aug 24, 2022	28.11	28.13	27.78	27.94
7116	NASDAQ	PFC	Tue, Aug 23, 2022	28.27	28.59	28.10	28.10
7115	NASDAQ	PFC	Mon, Aug 22, 2022	28.63	28.63	28.09	28.38
7114	NASDAQ	PFC	Fri, Aug 19, 2022	29.08	29.08	28.64	28.90
7113	NASDAQ	PFC	Thu, Aug 18, 2022	29.05	29.27	28.81	29.24
7112	NASDAQ	PFC	Wed, Aug 17, 2022	29.26	29.26	28.84	29.05
7111	NASDAQ	PFC	Tue, Aug 16, 2022	29.14	29.56	28.66	29.36
7110	NASDAQ	PFC	Mon, Aug 15, 2022	28.56	29.09	28.46	29.06
7109	NASDAQ	PFC	Fri, Aug 12, 2022	28.51	28.91	28.21	28.83
7108	NASDAQ	PFC	Thu, Aug 11, 2022	27.97	28.25	27.95	28.22
7107	NASDAQ	PFC	Wed, Aug 10, 2022	27.73	28.08	27.70	27.84
7106	NASDAQ	PFC	Tue, Aug 9, 2022	27.23	27.39	27.09	27.39
7105	NASDAQ	PFC	Mon, Aug 8, 2022	27.50	27.63	27.27	27.29
7104	NASDAQ	PFC	Fri, Aug 5, 2022	27.00	27.43	27.00	27.32
7103	NASDAQ	PFC	Thu, Aug 4, 2022	27.45	27.52	27.13	27.19
7102	NASDAQ	PFC	Wed, Aug 3, 2022	27.73	27.92	27.46	27.79
7101	NASDAQ	PFC	Tue, Aug 2, 2022	28.15	28.15	27.56	27.58
7100	NASDAQ	PFC	Mon, Aug 1, 2022	28.16	28.39	27.88	28.12
7099	NASDAQ	PFC	Fri, Jul 29, 2022	28.30	28.60	28.27	28.48
7098	NASDAQ	PFC	Thu, Jul 28, 2022	28.10	28.32	27.79	28.12
7097	NASDAQ	PFC	Wed, Jul 27, 2022	27.32	28.11	27.31	28.10
7096	NASDAQ	PFC	Tue, Jul 26, 2022	27.09	27.50	26.80	27.35
7095	NASDAQ	PFC	Mon, Jul 25, 2022	27.06	27.31	26.94	27.16
7094	NASDAQ	PFC	Fri, Jul 22, 2022	26.75	26.97	26.42	26.79
7093	NASDAQ	PFC	Thu, Jul 21, 2022	26.53	26.74	26.35	26.72
7092	NASDAQ	PFC	Wed, Jul 20, 2022	26.04	26.76	25.98	26.65
7091	NASDAQ	PFC	Tue, Jul 19, 2022	25.65	26.42	25.65	26.31
7090	NASDAQ	PFC	Mon, Jul 18, 2022	25.54	25.76	25.36	25.39
7089	NASDAQ	PFC	Fri, Jul 15, 2022	25.14	25.65	24.85	25.40
7088	NASDAQ	PFC	Thu, Jul 14, 2022	24.70	24.90	24.35	24.67
7087	NASDAQ	PFC	Wed, Jul 13, 2022	25.34	25.46	24.87	25.05
7086	NASDAQ	PFC	Tue, Jul 12, 2022	25.52	25.81	25.37	25.46
7085	NASDAQ	PFC	Mon, Jul 11, 2022	25.66	25.84	25.55	25.63
7084	NASDAQ	PFC	Fri, Jul 8, 2022	25.84	25.99	25.58	25.76
7083	NASDAQ	PFC	Thu, Jul 7, 2022	25.93	26.06	25.60	25.72
7082	NASDAQ	PFC	Wed, Jul 6, 2022	25.92	25.97	25.42	25.68
7081	NASDAQ	PFC	Tue, Jul 5, 2022	25.58	26.01	25.25	25.99
7080	NASDAQ	PFC	Fri, Jul 1, 2022	25.34	25.97	25.34	25.93
7079	NASDAQ	PFC	Thu, Jun 30, 2022	25.25	25.60	25.08	25.35
7078	NASDAQ	PFC	Wed, Jun 29, 2022	26.05	26.05	25.44	25.59
7077	NASDAQ	PFC	Tue, Jun 28, 2022	26.48	26.53	25.81	25.89
7076	NASDAQ	PFC	Mon, Jun 27, 2022	26.00	26.40	25.72	26.24
7075	NASDAQ	PFC	Fri, Jun 24, 2022	25.51	26.02	25.44	25.75
7074	NASDAQ	PFC	Thu, Jun 23, 2022	25.84	25.84	25.01	25.31
7073	NASDAQ	PFC	Wed, Jun 22, 2022	25.96	26.15	25.50	25.78
7072	NASDAQ	PFC	Tue, Jun 21, 2022	25.84	26.00	25.55	25.89
7071	NASDAQ	PFC	Fri, Jun 17, 2022	25.65	26.03	25.02	25.52
7070	NASDAQ	PFC	Thu, Jun 16, 2022	25.96	26.06	25.28	25.45
7069	NASDAQ	PFC	Wed, Jun 15, 2022	26.38	26.57	26.05	26.26
7068	NASDAQ	PFC	Tue, Jun 14, 2022	25.84	26.24	25.81	26.13
7067	NASDAQ	PFC	Mon, Jun 13, 2022	25.30	26.42	25.30	25.80
7066	NASDAQ	PFC	Fri, Jun 10, 2022	25.83	26.10	25.55	25.77
7065	NASDAQ	PFC	Thu, Jun 9, 2022	26.84	26.84	26.13	26.20
7064	NASDAQ	PFC	Wed, Jun 8, 2022	27.35	27.35	26.66	26.81
7063	NASDAQ	PFC	Tue, Jun 7, 2022	27.32	27.66	27.27	27.34
7062	NASDAQ	PFC	Mon, Jun 6, 2022	27.39	27.68	27.33	27.55
7061	NASDAQ	PFC	Fri, Jun 3, 2022	27.15	27.43	26.98	27.13
7060	NASDAQ	PFC	Thu, Jun 2, 2022	26.86	27.32	26.52	27.24
7059	NASDAQ	PFC	Wed, Jun 1, 2022	27.20	27.20	26.31	26.70
7058	NASDAQ	PFC	Tue, May 31, 2022	26.60	27.33	26.39	27.17
7057	NASDAQ	PFC	Fri, May 27, 2022	26.13	26.86	26.13	26.86
7056	NASDAQ	PFC	Thu, May 26, 2022	26.42	26.65	26.18	26.48
7055	NASDAQ	PFC	Wed, May 25, 2022	26.10	26.51	25.90	26.17
7054	NASDAQ	PFC	Tue, May 24, 2022	26.16	26.19	25.50	26.10
7053	NASDAQ	PFC	Mon, May 23, 2022	25.84	26.24	25.60	25.95
7052	NASDAQ	PFC	Fri, May 20, 2022	25.54	25.57	25.08	25.43
7051	NASDAQ	PFC	Thu, May 19, 2022	25.47	25.83	25.34	25.36
7050	NASDAQ	PFC	Wed, May 18, 2022	26.17	26.31	25.71	25.80
7049	NASDAQ	PFC	Tue, May 17, 2022	26.13	26.47	26.04	26.38
7048	NASDAQ	PFC	Mon, May 16, 2022	25.84	26.20	25.48	25.75
7047	NASDAQ	PFC	Fri, May 13, 2022	26.62	26.72	25.68	25.84
7046	NASDAQ	PFC	Thu, May 12, 2022	25.95	26.29	25.78	26.23
7045	NASDAQ	PFC	Wed, May 11, 2022	25.69	26.39	25.52	25.85
7044	NASDAQ	PFC	Tue, May 10, 2022	26.40	26.43	25.30	25.53
7043	NASDAQ	PFC	Mon, May 9, 2022	26.00	26.43	25.84	26.09
7042	NASDAQ	PFC	Fri, May 6, 2022	26.43	26.50	25.58	26.03
7041	NASDAQ	PFC	Thu, May 5, 2022	27.06	27.06	26.07	26.42
7040	NASDAQ	PFC	Wed, May 4, 2022	26.78	27.36	26.48	27.35
7039	NASDAQ	PFC	Tue, May 3, 2022	26.74	26.93	26.49	26.65
7038	NASDAQ	PFC	Mon, May 2, 2022	26.76	27.48	26.33	26.83
7037	NASDAQ	PFC	Fri, Apr 29, 2022	27.42	27.42	26.44	26.54
7036	NASDAQ	PFC	Thu, Apr 28, 2022	27.54	27.60	26.91	27.20
7035	NASDAQ	PFC	Wed, Apr 27, 2022	27.68	28.34	27.23	27.37
7034	NASDAQ	PFC	Tue, Apr 26, 2022	28.22	28.71	27.67	27.76
7033	NASDAQ	PFC	Mon, Apr 25, 2022	28.52	28.76	27.94	28.56
7032	NASDAQ	PFC	Fri, Apr 22, 2022	29.08	29.27	28.58	28.64
7031	NASDAQ	PFC	Thu, Apr 21, 2022	29.58	29.80	29.08	29.18
7030	NASDAQ	PFC	Wed, Apr 20, 2022	29.54	29.85	29.41	29.48
7029	NASDAQ	PFC	Tue, Apr 19, 2022	28.80	29.44	28.66	29.38
7028	NASDAQ	PFC	Mon, Apr 18, 2022	28.56	28.92	28.52	28.63
7027	NASDAQ	PFC	Thu, Apr 14, 2022	28.81	29.07	28.54	28.66
7026	NASDAQ	PFC	Wed, Apr 13, 2022	28.51	28.97	28.44	28.85
7025	NASDAQ	PFC	Tue, Apr 12, 2022	28.93	29.42	28.60	28.76
7024	NASDAQ	PFC	Mon, Apr 11, 2022	28.57	29.35	28.55	28.93
7023	NASDAQ	PFC	Fri, Apr 8, 2022	28.69	28.96	28.38	28.54
7022	NASDAQ	PFC	Thu, Apr 7, 2022	28.92	28.94	28.48	28.64
7021	NASDAQ	PFC	Wed, Apr 6, 2022	29.45	29.72	28.79	28.83
7020	NASDAQ	PFC	Tue, Apr 5, 2022	29.89	30.20	29.49	29.55
7019	NASDAQ	PFC	Mon, Apr 4, 2022	30.05	30.07	29.49	29.90
7018	NASDAQ	PFC	Fri, Apr 1, 2022	30.56	30.56	29.93	30.13
7017	NASDAQ	PFC	Thu, Mar 31, 2022	30.60	30.94	30.26	30.33
7016	NASDAQ	PFC	Wed, Mar 30, 2022	31.43	31.47	30.26	30.51
7015	NASDAQ	PFC	Tue, Mar 29, 2022	31.22	31.66	31.22	31.41
7014	NASDAQ	PFC	Mon, Mar 28, 2022	31.14	31.14	30.56	30.93
7013	NASDAQ	PFC	Fri, Mar 25, 2022	30.81	31.48	30.80	31.29
7012	NASDAQ	PFC	Thu, Mar 24, 2022	30.61	30.81	30.45	30.67
7011	NASDAQ	PFC	Wed, Mar 23, 2022	31.34	31.34	30.42	30.43
7010	NASDAQ	PFC	Tue, Mar 22, 2022	31.81	32.16	31.36	31.46
7009	NASDAQ	PFC	Mon, Mar 21, 2022	31.36	32.02	31.22	31.48
7008	NASDAQ	PFC	Fri, Mar 18, 2022	31.70	31.80	31.06	31.22
7007	NASDAQ	PFC	Thu, Mar 17, 2022	32.34	32.51	31.60	31.68
7006	NASDAQ	PFC	Wed, Mar 16, 2022	31.91	32.83	31.91	32.52
7005	NASDAQ	PFC	Tue, Mar 15, 2022	32.32	32.83	31.71	32.11
7004	NASDAQ	PFC	Mon, Mar 14, 2022	31.20	32.89	31.05	32.31
7003	NASDAQ	PFC	Fri, Mar 11, 2022	30.88	31.06	30.64	30.70
7002	NASDAQ	PFC	Thu, Mar 10, 2022	30.23	30.81	30.16	30.72
7001	NASDAQ	PFC	Wed, Mar 9, 2022	31.12	31.41	30.45	30.55
7000	NASDAQ	PFC	Tue, Mar 8, 2022	30.92	31.15	30.49	30.62
6999	NASDAQ	PFC	Mon, Mar 7, 2022	30.63	31.14	30.29	30.76
6998	NASDAQ	PFC	Fri, Mar 4, 2022	30.71	30.83	30.40	30.70
6997	NASDAQ	PFC	Thu, Mar 3, 2022	31.02	31.18	30.54	31.13
6996	NASDAQ	PFC	Wed, Mar 2, 2022	29.76	31.20	29.76	30.91
6995	NASDAQ	PFC	Tue, Mar 1, 2022	30.61	30.86	29.38	29.59
6994	NASDAQ	PFC	Mon, Feb 28, 2022	30.45	30.87	30.39	30.67
6993	NASDAQ	PFC	Fri, Feb 25, 2022	29.65	30.94	29.52	30.91
6992	NASDAQ	PFC	Thu, Feb 24, 2022	29.83	30.36	29.00	29.48
6991	NASDAQ	PFC	Wed, Feb 23, 2022	30.98	31.02	30.32	30.46
6990	NASDAQ	PFC	Tue, Feb 22, 2022	30.41	30.71	30.07	30.18
6989	NASDAQ	PFC	Fri, Feb 18, 2022	30.03	30.53	30.03	30.32
6988	NASDAQ	PFC	Thu, Feb 17, 2022	30.44	30.44	29.79	30.04
6987	NASDAQ	PFC	Wed, Feb 16, 2022	30.47	30.83	30.20	30.46
6986	NASDAQ	PFC	Tue, Feb 15, 2022	30.32	30.87	30.32	30.65
6985	NASDAQ	PFC	Mon, Feb 14, 2022	30.74	31.01	29.97	30.19
6984	NASDAQ	PFC	Fri, Feb 11, 2022	30.19	30.98	30.19	30.55
6983	NASDAQ	PFC	Thu, Feb 10, 2022	30.88	31.37	30.46	30.62
6982	NASDAQ	PFC	Wed, Feb 9, 2022	31.72	31.87	31.04	31.18
6981	NASDAQ	PFC	Tue, Feb 8, 2022	30.93	31.80	30.93	31.71
6980	NASDAQ	PFC	Mon, Feb 7, 2022	30.66	31.13	30.55	30.83
6979	NASDAQ	PFC	Fri, Feb 4, 2022	30.58	31.02	30.36	30.67
6978	NASDAQ	PFC	Thu, Feb 3, 2022	30.71	31.09	30.45	30.58
6977	NASDAQ	PFC	Wed, Feb 2, 2022	30.10	30.79	30.03	30.75
6976	NASDAQ	PFC	Tue, Feb 1, 2022	29.71	30.38	29.67	30.23
6975	NASDAQ	PFC	Mon, Jan 31, 2022	28.68	29.96	28.53	29.85
6974	NASDAQ	PFC	Fri, Jan 28, 2022	29.47	29.47	28.69	29.00
6973	NASDAQ	PFC	Thu, Jan 27, 2022	28.92	29.37	28.62	28.89
6972	NASDAQ	PFC	Wed, Jan 26, 2022	31.86	31.86	28.12	28.58
6971	NASDAQ	PFC	Tue, Jan 25, 2022	29.84	31.02	29.26	30.58
6970	NASDAQ	PFC	Mon, Jan 24, 2022	29.20	30.08	29.20	29.91
6969	NASDAQ	PFC	Fri, Jan 21, 2022	29.27	30.27	29.25	29.49
6968	NASDAQ	PFC	Thu, Jan 20, 2022	30.40	30.55	29.41	29.54
6967	NASDAQ	PFC	Wed, Jan 19, 2022	31.16	31.16	30.33	30.38
6966	NASDAQ	PFC	Tue, Jan 18, 2022	30.75	31.27	30.61	31.07
6965	NASDAQ	PFC	Fri, Jan 14, 2022	30.65	31.03	30.43	30.94
6964	NASDAQ	PFC	Thu, Jan 13, 2022	31.04	31.22	30.61	30.83
6963	NASDAQ	PFC	Wed, Jan 12, 2022	30.35	31.19	30.11	30.77
6962	NASDAQ	PFC	Tue, Jan 11, 2022	32.11	32.11	31.61	31.86
6961	NASDAQ	PFC	Mon, Jan 10, 2022	31.82	32.28	31.69	32.17
6960	NASDAQ	PFC	Fri, Jan 7, 2022	32.40	32.41	31.53	31.63
6959	NASDAQ	PFC	Thu, Jan 6, 2022	31.72	32.47	31.60	32.41
6958	NASDAQ	PFC	Wed, Jan 5, 2022	31.64	32.01	31.36	31.40
6957	NASDAQ	PFC	Tue, Jan 4, 2022	30.95	31.90	30.85	31.47
6956	NASDAQ	PFC	Mon, Jan 3, 2022	30.87	31.81	30.87	31.15
6955	NASDAQ	PFC	Fri, Dec 31, 2021	31.10	31.10	30.70	30.91
6954	NASDAQ	PFC	Thu, Dec 30, 2021	31.19	31.38	30.84	30.94
6953	NASDAQ	PFC	Wed, Dec 29, 2021	31.32	31.39	30.86	31.09
6952	NASDAQ	PFC	Tue, Dec 28, 2021	31.15	31.53	31.06	31.18
6951	NASDAQ	PFC	Mon, Dec 27, 2021	30.73	31.23	30.58	31.22
6950	NASDAQ	PFC	Thu, Dec 23, 2021	30.90	31.12	29.98	30.78
6949	NASDAQ	PFC	Wed, Dec 22, 2021	30.08	30.72	30.08	30.69
6948	NASDAQ	PFC	Tue, Dec 21, 2021	29.69	30.65	29.69	30.50
6947	NASDAQ	PFC	Mon, Dec 20, 2021	29.67	29.82	28.75	29.65
6946	NASDAQ	PFC	Fri, Dec 17, 2021	30.61	30.61	29.67	30.18
6945	NASDAQ	PFC	Thu, Dec 16, 2021	31.03	31.36	30.58	30.66
6944	NASDAQ	PFC	Wed, Dec 15, 2021	30.63	30.92	30.26	30.63
6943	NASDAQ	PFC	Tue, Dec 14, 2021	30.24	30.73	30.09	30.46
6942	NASDAQ	PFC	Mon, Dec 13, 2021	30.50	30.50	29.99	30.24
6941	NASDAQ	PFC	Fri, Dec 10, 2021	30.50	30.63	30.21	30.49
6940	NASDAQ	PFC	Thu, Dec 9, 2021	30.07	30.41	29.88	30.18
6939	NASDAQ	PFC	Wed, Dec 8, 2021	30.50	30.50	30.03	30.32
6938	NASDAQ	PFC	Tue, Dec 7, 2021	30.75	30.93	30.13	30.33
6937	NASDAQ	PFC	Mon, Dec 6, 2021	29.78	30.83	29.66	30.49
6936	NASDAQ	PFC	Fri, Dec 3, 2021	30.24	30.35	29.14	29.34
6935	NASDAQ	PFC	Thu, Dec 2, 2021	29.35	30.18	28.80	29.98
6934	NASDAQ	PFC	Wed, Dec 1, 2021	29.86	30.32	29.00	29.08
6933	NASDAQ	PFC	Tue, Nov 30, 2021	29.86	30.13	29.23	29.40
6932	NASDAQ	PFC	Mon, Nov 29, 2021	31.41	31.41	30.15	30.27
6931	NASDAQ	PFC	Fri, Nov 26, 2021	31.24	32.01	29.94	30.79
6930	NASDAQ	PFC	Wed, Nov 24, 2021	32.02	32.57	31.75	32.37
6929	NASDAQ	PFC	Tue, Nov 23, 2021	31.95	32.45	31.83	32.12
6928	NASDAQ	PFC	Mon, Nov 22, 2021	32.52	32.95	31.67	31.81
6927	NASDAQ	PFC	Fri, Nov 19, 2021	31.82	32.39	31.46	32.18
6926	NASDAQ	PFC	Thu, Nov 18, 2021	31.87	32.23	31.80	32.02
6925	NASDAQ	PFC	Wed, Nov 17, 2021	32.00	32.00	31.36	31.82
6924	NASDAQ	PFC	Tue, Nov 16, 2021	31.88	32.15	31.11	31.99
6923	NASDAQ	PFC	Mon, Nov 15, 2021	32.15	32.28	31.75	31.84
6922	NASDAQ	PFC	Fri, Nov 12, 2021	32.63	32.63	31.91	32.03
6921	NASDAQ	PFC	Thu, Nov 11, 2021	31.56	32.95	31.51	32.48
6920	NASDAQ	PFC	Wed, Nov 10, 2021	31.90	32.75	31.29	32.58
6919	NASDAQ	PFC	Tue, Nov 9, 2021	32.18	32.50	31.78	32.23
6918	NASDAQ	PFC	Mon, Nov 8, 2021	32.39	32.61	32.11	32.34
6917	NASDAQ	PFC	Fri, Nov 5, 2021	32.28	32.70	31.85	32.18
6916	NASDAQ	PFC	Thu, Nov 4, 2021	31.87	32.11	31.16	32.00
6915	NASDAQ	PFC	Wed, Nov 3, 2021	30.30	32.20	30.30	31.87
6914	NASDAQ	PFC	Tue, Nov 2, 2021	31.02	31.22	30.28	30.41
6913	NASDAQ	PFC	Mon, Nov 1, 2021	31.55	31.55	29.85	30.97
6912	NASDAQ	PFC	Fri, Oct 29, 2021	33.80	34.00	31.54	31.88
6911	NASDAQ	PFC	Thu, Oct 28, 2021	32.65	33.41	32.65	33.33
6910	NASDAQ	PFC	Wed, Oct 27, 2021	32.56	32.79	32.10	32.54
6909	NASDAQ	PFC	Tue, Oct 26, 2021	32.75	32.98	32.50	32.76
6908	NASDAQ	PFC	Mon, Oct 25, 2021	32.78	32.87	32.36	32.78
6907	NASDAQ	PFC	Fri, Oct 22, 2021	32.27	32.57	32.02	32.56
6906	NASDAQ	PFC	Thu, Oct 21, 2021	32.01	32.31	31.86	32.21
6905	NASDAQ	PFC	Wed, Oct 20, 2021	31.44	32.15	31.33	32.11
6904	NASDAQ	PFC	Tue, Oct 19, 2021	31.60	31.87	31.12	31.47
6903	NASDAQ	PFC	Mon, Oct 18, 2021	31.68	31.88	31.43	31.48
6902	NASDAQ	PFC	Fri, Oct 15, 2021	32.48	32.48	31.63	31.67
6901	NASDAQ	PFC	Thu, Oct 14, 2021	31.97	31.97	31.53	31.80
6900	NASDAQ	PFC	Wed, Oct 13, 2021	32.24	32.24	31.38	31.67
6899	NASDAQ	PFC	Tue, Oct 12, 2021	31.64	32.23	31.44	32.08
6898	NASDAQ	PFC	Mon, Oct 11, 2021	32.38	32.55	31.65	31.72
6897	NASDAQ	PFC	Fri, Oct 8, 2021	32.38	32.65	32.11	32.29
6896	NASDAQ	PFC	Thu, Oct 7, 2021	32.11	32.65	31.81	32.39
6895	NASDAQ	PFC	Wed, Oct 6, 2021	32.16	32.25	31.25	31.82
6894	NASDAQ	PFC	Tue, Oct 5, 2021	32.71	32.71	32.01	32.40
6893	NASDAQ	PFC	Mon, Oct 4, 2021	32.44	32.70	32.21	32.50
6892	NASDAQ	PFC	Fri, Oct 1, 2021	31.97	32.78	31.79	32.36
6891	NASDAQ	PFC	Thu, Sep 30, 2021	32.46	32.46	31.56	31.84
6890	NASDAQ	PFC	Wed, Sep 29, 2021	32.04	32.37	31.61	32.18
6889	NASDAQ	PFC	Tue, Sep 28, 2021	32.72	32.72	31.91	32.00
6888	NASDAQ	PFC	Mon, Sep 27, 2021	30.95	32.58	30.95	32.39
6887	NASDAQ	PFC	Fri, Sep 24, 2021	30.62	31.22	30.62	30.92
6886	NASDAQ	PFC	Thu, Sep 23, 2021	30.00	31.00	29.92	30.77
6885	NASDAQ	PFC	Wed, Sep 22, 2021	29.99	30.02	29.57	29.73
6884	NASDAQ	PFC	Tue, Sep 21, 2021	29.76	29.94	29.36	29.70
6883	NASDAQ	PFC	Mon, Sep 20, 2021	29.72	29.88	29.00	29.58
6882	NASDAQ	PFC	Fri, Sep 17, 2021	29.27	30.70	29.12	30.50
6881	NASDAQ	PFC	Thu, Sep 16, 2021	29.65	29.96	29.20	29.36
6880	NASDAQ	PFC	Wed, Sep 15, 2021	29.00	29.59	29.00	29.56
6879	NASDAQ	PFC	Tue, Sep 14, 2021	29.78	30.19	28.79	29.00
6878	NASDAQ	PFC	Mon, Sep 13, 2021	29.73	29.87	29.45	29.77
6877	NASDAQ	PFC	Fri, Sep 10, 2021	30.08	30.08	29.44	29.52
6876	NASDAQ	PFC	Thu, Sep 9, 2021	29.36	30.03	29.36	29.80
6875	NASDAQ	PFC	Wed, Sep 8, 2021	29.57	29.75	29.26	29.50
6874	NASDAQ	PFC	Tue, Sep 7, 2021	30.15	30.40	29.71	29.76
6873	NASDAQ	PFC	Fri, Sep 3, 2021	30.19	30.20	29.63	30.06
6872	NASDAQ	PFC	Thu, Sep 2, 2021	30.33	30.42	30.02	30.16
6871	NASDAQ	PFC	Wed, Sep 1, 2021	30.53	30.53	29.71	30.27
6870	NASDAQ	PFC	Tue, Aug 31, 2021	30.11	30.54	30.01	30.40
6869	NASDAQ	PFC	Mon, Aug 30, 2021	31.04	31.71	30.07	30.12
6868	NASDAQ	PFC	Fri, Aug 27, 2021	29.80	31.18	29.73	30.97
6867	NASDAQ	PFC	Thu, Aug 26, 2021	29.82	29.85	29.13	29.54
6866	NASDAQ	PFC	Wed, Aug 25, 2021	29.63	29.97	29.51	29.62
6865	NASDAQ	PFC	Tue, Aug 24, 2021	29.47	29.64	29.31	29.51
6864	NASDAQ	PFC	Mon, Aug 23, 2021	29.73	29.75	29.18	29.47
6863	NASDAQ	PFC	Fri, Aug 20, 2021	29.03	29.69	28.75	29.63
6862	NASDAQ	PFC	Thu, Aug 19, 2021	28.59	29.21	28.44	28.93
6861	NASDAQ	PFC	Wed, Aug 18, 2021	29.36	29.52	29.11	29.15
6860	NASDAQ	PFC	Tue, Aug 17, 2021	29.51	29.65	29.13	29.34
6859	NASDAQ	PFC	Mon, Aug 16, 2021	29.55	29.87	29.16	29.66
6858	NASDAQ	PFC	Fri, Aug 13, 2021	29.94	30.08	29.71	29.79
6857	NASDAQ	PFC	Thu, Aug 12, 2021	30.22	30.26	29.79	29.95
6856	NASDAQ	PFC	Wed, Aug 11, 2021	29.74	30.15	29.50	30.12
6855	NASDAQ	PFC	Tue, Aug 10, 2021	29.00	29.99	28.88	29.76
6854	NASDAQ	PFC	Mon, Aug 9, 2021	29.29	29.29	28.66	28.95
6853	NASDAQ	PFC	Fri, Aug 6, 2021	28.19	29.51	27.99	29.29
6852	NASDAQ	PFC	Thu, Aug 5, 2021	27.25	27.85	27.00	27.78
6851	NASDAQ	PFC	Wed, Aug 4, 2021	26.55	27.13	26.34	27.06
6850	NASDAQ	PFC	Tue, Aug 3, 2021	26.93	27.22	26.26	26.92
6849	NASDAQ	PFC	Mon, Aug 2, 2021	26.89	27.70	26.61	26.69
6848	NASDAQ	PFC	Fri, Jul 30, 2021	27.63	27.70	26.60	26.78
6847	NASDAQ	PFC	Thu, Jul 29, 2021	27.23	27.42	26.85	27.34
6846	NASDAQ	PFC	Wed, Jul 28, 2021	26.75	27.13	26.34	26.94
6845	NASDAQ	PFC	Tue, Jul 27, 2021	26.65	27.06	26.38	26.63
6844	NASDAQ	PFC	Mon, Jul 26, 2021	27.11	27.45	26.83	26.89
6843	NASDAQ	PFC	Fri, Jul 23, 2021	26.72	27.04	26.41	26.77
6842	NASDAQ	PFC	Thu, Jul 22, 2021	27.25	27.34	26.31	26.53
6841	NASDAQ	PFC	Wed, Jul 21, 2021	27.55	27.95	27.28	27.36
6840	NASDAQ	PFC	Tue, Jul 20, 2021	26.09	28.01	26.09	27.28
6839	NASDAQ	PFC	Mon, Jul 19, 2021	26.25	26.40	25.80	26.08
6838	NASDAQ	PFC	Fri, Jul 16, 2021	27.54	27.54	26.70	26.76
6837	NASDAQ	PFC	Thu, Jul 15, 2021	26.70	27.35	26.68	27.31
6836	NASDAQ	PFC	Wed, Jul 14, 2021	26.67	27.17	26.66	26.78
6835	NASDAQ	PFC	Tue, Jul 13, 2021	27.20	27.52	26.43	26.67
6834	NASDAQ	PFC	Mon, Jul 12, 2021	26.99	27.30	26.61	27.28
6833	NASDAQ	PFC	Fri, Jul 9, 2021	26.72	27.35	26.60	27.20
6832	NASDAQ	PFC	Thu, Jul 8, 2021	26.48	26.83	26.01	26.28
6831	NASDAQ	PFC	Wed, Jul 7, 2021	27.07	27.53	26.79	26.94
6830	NASDAQ	PFC	Tue, Jul 6, 2021	27.92	27.98	26.95	27.35
6829	NASDAQ	PFC	Fri, Jul 2, 2021	28.77	28.77	28.05	28.08
6828	NASDAQ	PFC	Thu, Jul 1, 2021	28.64	28.96	28.57	28.87
6827	NASDAQ	PFC	Wed, Jun 30, 2021	28.59	28.99	28.37	28.41
6826	NASDAQ	PFC	Tue, Jun 29, 2021	29.36	29.36	28.64	28.83
6825	NASDAQ	PFC	Mon, Jun 28, 2021	28.98	29.62	28.21	28.77
6824	NASDAQ	PFC	Fri, Jun 25, 2021	28.76	30.21	28.76	29.53
6823	NASDAQ	PFC	Thu, Jun 24, 2021	29.31	29.87	29.03	29.72
6822	NASDAQ	PFC	Wed, Jun 23, 2021	28.84	29.70	28.84	29.25
6821	NASDAQ	PFC	Tue, Jun 22, 2021	28.25	29.05	27.82	28.92
6820	NASDAQ	PFC	Mon, Jun 21, 2021	28.11	28.45	27.76	28.26
6819	NASDAQ	PFC	Fri, Jun 18, 2021	28.38	29.23	27.87	27.90
6818	NASDAQ	PFC	Thu, Jun 17, 2021	29.54	29.92	28.78	28.88
6817	NASDAQ	PFC	Wed, Jun 16, 2021	29.39	29.66	29.02	29.54
6816	NASDAQ	PFC	Tue, Jun 15, 2021	30.05	30.05	29.15	29.53
6815	NASDAQ	PFC	Mon, Jun 14, 2021	29.88	29.88	28.96	29.26
6814	NASDAQ	PFC	Fri, Jun 11, 2021	29.91	30.17	29.46	29.73
6813	NASDAQ	PFC	Thu, Jun 10, 2021	30.22	30.39	29.68	29.68
6812	NASDAQ	PFC	Wed, Jun 9, 2021	30.74	30.74	29.95	30.03
6811	NASDAQ	PFC	Tue, Jun 8, 2021	30.34	30.59	30.06	30.39
6810	NASDAQ	PFC	Mon, Jun 7, 2021	30.32	30.60	30.18	30.49
6809	NASDAQ	PFC	Fri, Jun 4, 2021	30.37	30.98	30.00	30.30
6808	NASDAQ	PFC	Thu, Jun 3, 2021	30.66	31.44	30.33	30.46
6807	NASDAQ	PFC	Wed, Jun 2, 2021	31.26	31.26	30.51	30.60
6806	NASDAQ	PFC	Tue, Jun 1, 2021	30.69	31.23	30.58	31.13
6805	NASDAQ	PFC	Fri, May 28, 2021	30.13	30.84	29.79	30.50
6804	NASDAQ	PFC	Thu, May 27, 2021	30.35	30.48	30.16	30.28
6803	NASDAQ	PFC	Wed, May 26, 2021	30.15	30.90	29.87	29.95
6802	NASDAQ	PFC	Tue, May 25, 2021	30.77	31.45	30.04	30.08
6801	NASDAQ	PFC	Mon, May 24, 2021	31.23	31.27	30.41	30.63
6800	NASDAQ	PFC	Fri, May 21, 2021	31.16	31.49	30.87	31.22
6799	NASDAQ	PFC	Thu, May 20, 2021	30.68	30.90	30.24	30.90
6798	NASDAQ	PFC	Wed, May 19, 2021	30.76	31.00	30.05	30.78
6797	NASDAQ	PFC	Tue, May 18, 2021	31.56	32.04	31.17	31.20
6796	NASDAQ	PFC	Mon, May 17, 2021	31.18	31.83	30.64	31.67
6795	NASDAQ	PFC	Fri, May 14, 2021	31.45	31.45	30.80	31.40
6794	NASDAQ	PFC	Thu, May 13, 2021	29.74	31.00	29.70	30.89
6793	NASDAQ	PFC	Wed, May 12, 2021	30.54	31.07	29.77	29.78
6792	NASDAQ	PFC	Tue, May 11, 2021	30.21	30.81	30.01	30.43
6791	NASDAQ	PFC	Mon, May 10, 2021	31.43	31.67	30.64	30.68
6790	NASDAQ	PFC	Fri, May 7, 2021	31.11	31.53	31.05	31.41
6789	NASDAQ	PFC	Thu, May 6, 2021	31.62	31.85	30.83	31.43
6788	NASDAQ	PFC	Wed, May 5, 2021	31.83	31.94	31.38	31.85
6787	NASDAQ	PFC	Tue, May 4, 2021	31.71	32.37	31.34	31.83
6786	NASDAQ	PFC	Mon, May 3, 2021	31.64	32.31	31.46	31.89
6785	NASDAQ	PFC	Fri, Apr 30, 2021	31.62	31.99	31.34	31.59
6784	NASDAQ	PFC	Thu, Apr 29, 2021	32.27	32.60	31.66	31.87
6783	NASDAQ	PFC	Wed, Apr 28, 2021	32.49	32.60	31.72	31.84
6782	NASDAQ	PFC	Tue, Apr 27, 2021	32.33	32.77	32.01	32.42
6781	NASDAQ	PFC	Mon, Apr 26, 2021	32.76	33.06	32.55	32.68
6780	NASDAQ	PFC	Fri, Apr 23, 2021	31.80	32.85	31.80	32.47
6779	NASDAQ	PFC	Thu, Apr 22, 2021	32.09	32.60	31.72	31.87
6778	NASDAQ	PFC	Wed, Apr 21, 2021	33.18	33.18	31.48	31.81
6777	NASDAQ	PFC	Tue, Apr 20, 2021	32.68	32.83	31.25	31.70
6776	NASDAQ	PFC	Mon, Apr 19, 2021	32.68	33.09	32.22	33.07
6775	NASDAQ	PFC	Fri, Apr 16, 2021	32.87	33.18	32.55	32.99
6774	NASDAQ	PFC	Thu, Apr 15, 2021	32.60	32.91	31.69	32.57
6773	NASDAQ	PFC	Wed, Apr 14, 2021	32.10	32.91	32.10	32.55
6772	NASDAQ	PFC	Tue, Apr 13, 2021	32.89	32.99	32.12	32.20
6771	NASDAQ	PFC	Mon, Apr 12, 2021	33.29	33.29	32.70	33.08
6770	NASDAQ	PFC	Fri, Apr 9, 2021	33.16	33.16	32.62	32.85
6769	NASDAQ	PFC	Thu, Apr 8, 2021	32.62	33.34	32.19	32.90
6768	NASDAQ	PFC	Wed, Apr 7, 2021	33.47	33.74	32.48	32.62
6767	NASDAQ	PFC	Tue, Apr 6, 2021	33.81	33.90	33.29	33.38
6766	NASDAQ	PFC	Mon, Apr 5, 2021	33.96	33.97	33.20	33.81
6765	NASDAQ	PFC	Thu, Apr 1, 2021	33.12	33.69	32.74	33.45
6764	NASDAQ	PFC	Wed, Mar 31, 2021	33.16	33.68	33.01	33.26
6763	NASDAQ	PFC	Tue, Mar 30, 2021	32.43	33.42	32.43	33.25
6762	NASDAQ	PFC	Mon, Mar 29, 2021	32.74	33.41	32.12	32.41
6761	NASDAQ	PFC	Fri, Mar 26, 2021	32.80	33.47	32.59	33.31
6760	NASDAQ	PFC	Thu, Mar 25, 2021	31.79	32.88	31.28	32.59
6759	NASDAQ	PFC	Wed, Mar 24, 2021	32.53	33.75	31.71	31.77
6758	NASDAQ	PFC	Tue, Mar 23, 2021	32.62	33.20	31.95	32.00
6757	NASDAQ	PFC	Mon, Mar 22, 2021	33.73	33.73	32.55	33.11
6756	NASDAQ	PFC	Fri, Mar 19, 2021	33.02	34.23	32.35	34.12
6755	NASDAQ	PFC	Thu, Mar 18, 2021	33.68	34.72	33.28	33.40
6754	NASDAQ	PFC	Wed, Mar 17, 2021	33.53	33.87	32.98	33.47
6753	NASDAQ	PFC	Tue, Mar 16, 2021	33.42	33.70	32.70	33.57
6752	NASDAQ	PFC	Mon, Mar 15, 2021	34.20	34.24	32.70	33.63
6751	NASDAQ	PFC	Fri, Mar 12, 2021	34.84	35.90	33.97	34.13
6750	NASDAQ	PFC	Thu, Mar 11, 2021	33.57	34.20	33.06	34.11
6749	NASDAQ	PFC	Wed, Mar 10, 2021	33.06	33.79	32.84	33.50
6748	NASDAQ	PFC	Tue, Mar 9, 2021	33.32	33.46	30.95	33.00
6747	NASDAQ	PFC	Mon, Mar 8, 2021	32.70	34.45	32.70	33.58
6746	NASDAQ	PFC	Fri, Mar 5, 2021	31.94	32.72	31.29	32.69
6745	NASDAQ	PFC	Thu, Mar 4, 2021	32.32	32.61	30.60	31.09
6744	NASDAQ	PFC	Wed, Mar 3, 2021	31.55	32.67	31.20	31.97
6743	NASDAQ	PFC	Tue, Mar 2, 2021	31.62	31.88	30.89	31.23
6742	NASDAQ	PFC	Mon, Mar 1, 2021	31.82	31.82	30.93	31.55
6741	NASDAQ	PFC	Fri, Feb 26, 2021	31.42	31.46	30.11	30.66
6740	NASDAQ	PFC	Thu, Feb 25, 2021	32.05	32.75	30.17	30.69
6739	NASDAQ	PFC	Wed, Feb 24, 2021	30.64	31.66	30.28	31.49
6738	NASDAQ	PFC	Tue, Feb 23, 2021	30.08	30.95	29.73	30.28
6737	NASDAQ	PFC	Mon, Feb 22, 2021	29.44	30.31	29.44	30.08
6736	NASDAQ	PFC	Fri, Feb 19, 2021	28.81	29.69	28.76	29.67
6735	NASDAQ	PFC	Thu, Feb 18, 2021	28.37	28.93	28.28	28.60
6734	NASDAQ	PFC	Wed, Feb 17, 2021	28.96	29.19	28.51	28.73
6733	NASDAQ	PFC	Tue, Feb 16, 2021	28.77	29.54	28.77	29.18
6732	NASDAQ	PFC	Fri, Feb 12, 2021	28.54	29.17	28.50	29.02
6731	NASDAQ	PFC	Thu, Feb 11, 2021	29.73	29.73	28.35	28.75
6730	NASDAQ	PFC	Wed, Feb 10, 2021	30.62	30.67	29.74	29.75
6729	NASDAQ	PFC	Tue, Feb 9, 2021	29.44	30.34	29.26	30.13
6728	NASDAQ	PFC	Mon, Feb 8, 2021	29.18	29.66	28.62	29.59
6727	NASDAQ	PFC	Fri, Feb 5, 2021	29.45	29.57	28.55	28.83
6726	NASDAQ	PFC	Thu, Feb 4, 2021	28.44	29.24	28.44	29.16
6725	NASDAQ	PFC	Wed, Feb 3, 2021	27.92	28.65	27.52	28.43
6724	NASDAQ	PFC	Tue, Feb 2, 2021	28.48	28.60	27.53	28.46
6723	NASDAQ	PFC	Mon, Feb 1, 2021	27.71	28.09	27.43	28.07
6722	NASDAQ	PFC	Fri, Jan 29, 2021	27.15	27.82	26.88	27.76
6721	NASDAQ	PFC	Thu, Jan 28, 2021	25.89	27.58	25.30	27.42
6720	NASDAQ	PFC	Wed, Jan 27, 2021	25.45	25.94	23.93	24.77
6719	NASDAQ	PFC	Tue, Jan 26, 2021	26.89	26.95	26.39	26.45
6718	NASDAQ	PFC	Mon, Jan 25, 2021	26.25	26.94	26.00	26.84
6717	NASDAQ	PFC	Fri, Jan 22, 2021	26.04	26.78	25.75	26.64
6716	NASDAQ	PFC	Thu, Jan 21, 2021	26.00	26.53	25.75	26.19
6715	NASDAQ	PFC	Wed, Jan 20, 2021	25.81	26.13	25.59	25.96
6714	NASDAQ	PFC	Tue, Jan 19, 2021	25.94	25.96	25.55	25.85
6713	NASDAQ	PFC	Fri, Jan 15, 2021	25.45	25.84	25.41	25.71
6712	NASDAQ	PFC	Thu, Jan 14, 2021	25.40	26.25	25.35	25.95
6711	NASDAQ	PFC	Wed, Jan 13, 2021	25.40	25.40	25.05	25.33
6710	NASDAQ	PFC	Tue, Jan 12, 2021	25.07	25.45	25.07	25.40
6709	NASDAQ	PFC	Mon, Jan 11, 2021	24.12	24.95	24.12	24.87
6708	NASDAQ	PFC	Fri, Jan 8, 2021	25.18	25.18	24.11	24.61
6707	NASDAQ	PFC	Thu, Jan 7, 2021	25.92	26.01	25.02	25.17
6706	NASDAQ	PFC	Wed, Jan 6, 2021	24.02	25.96	24.00	25.25
6705	NASDAQ	PFC	Tue, Jan 5, 2021	22.69	23.57	22.48	23.21
6704	NASDAQ	PFC	Mon, Jan 4, 2021	23.13	23.25	22.23	22.78
6703	NASDAQ	PFC	Thu, Dec 31, 2020	22.73	23.17	22.61	23.00
6702	NASDAQ	PFC	Wed, Dec 30, 2020	22.38	22.93	22.01	22.77
6701	NASDAQ	PFC	Tue, Dec 29, 2020	21.98	22.98	21.98	22.28
6700	NASDAQ	PFC	Mon, Dec 28, 2020	22.82	23.48	22.47	22.91
6699	NASDAQ	PFC	Thu, Dec 24, 2020	23.02	23.11	22.43	23.02
6698	NASDAQ	PFC	Wed, Dec 23, 2020	22.74	22.84	22.17	22.68
6697	NASDAQ	PFC	Tue, Dec 22, 2020	22.62	22.62	21.77	22.19
6696	NASDAQ	PFC	Mon, Dec 21, 2020	22.39	22.39	21.68	22.04
6695	NASDAQ	PFC	Fri, Dec 18, 2020	22.77	23.37	22.12	22.24
6694	NASDAQ	PFC	Thu, Dec 17, 2020	23.04	23.04	22.39	22.69
6693	NASDAQ	PFC	Wed, Dec 16, 2020	23.29	23.49	22.84	22.90
6692	NASDAQ	PFC	Tue, Dec 15, 2020	22.59	23.32	22.55	23.15
6691	NASDAQ	PFC	Mon, Dec 14, 2020	22.90	23.34	22.31	22.40
6690	NASDAQ	PFC	Fri, Dec 11, 2020	22.33	23.04	22.30	22.61
6689	NASDAQ	PFC	Thu, Dec 10, 2020	21.80	22.82	21.80	22.67
6688	NASDAQ	PFC	Wed, Dec 9, 2020	23.07	23.33	22.70	22.77
6687	NASDAQ	PFC	Tue, Dec 8, 2020	21.62	22.99	21.62	22.65
6686	NASDAQ	PFC	Mon, Dec 7, 2020	23.00	23.01	22.22	22.52
6685	NASDAQ	PFC	Fri, Dec 4, 2020	22.72	23.00	22.02	22.94
6684	NASDAQ	PFC	Thu, Dec 3, 2020	22.23	22.37	21.76	22.09
6683	NASDAQ	PFC	Wed, Dec 2, 2020	21.01	22.16	21.01	22.02
6682	NASDAQ	PFC	Tue, Dec 1, 2020	21.25	21.56	20.88	21.40
6681	NASDAQ	PFC	Mon, Nov 30, 2020	21.57	21.63	20.61	20.71
6680	NASDAQ	PFC	Fri, Nov 27, 2020	21.37	22.35	21.22	21.76
6679	NASDAQ	PFC	Wed, Nov 25, 2020	22.48	22.48	21.78	22.11
6678	NASDAQ	PFC	Tue, Nov 24, 2020	21.78	22.88	21.76	22.80
6677	NASDAQ	PFC	Mon, Nov 23, 2020	21.42	21.50	21.16	21.27
6676	NASDAQ	PFC	Fri, Nov 20, 2020	21.37	21.83	20.61	21.13
6675	NASDAQ	PFC	Thu, Nov 19, 2020	20.10	21.19	20.10	21.16
6674	NASDAQ	PFC	Wed, Nov 18, 2020	21.68	21.84	20.96	20.96
6673	NASDAQ	PFC	Tue, Nov 17, 2020	21.50	21.67	20.83	21.38
6672	NASDAQ	PFC	Mon, Nov 16, 2020	21.41	21.87	21.12	21.84
6671	NASDAQ	PFC	Fri, Nov 13, 2020	19.91	20.82	19.91	20.64
6670	NASDAQ	PFC	Thu, Nov 12, 2020	20.36	20.36	19.81	20.19
6669	NASDAQ	PFC	Wed, Nov 11, 2020	21.48	21.48	20.40	20.82
6668	NASDAQ	PFC	Tue, Nov 10, 2020	20.84	21.55	20.63	21.42
6667	NASDAQ	PFC	Mon, Nov 9, 2020	19.33	21.42	19.33	20.54
6666	NASDAQ	PFC	Fri, Nov 6, 2020	18.34	18.49	17.77	17.82
6665	NASDAQ	PFC	Thu, Nov 5, 2020	17.85	18.47	17.75	18.25
6664	NASDAQ	PFC	Wed, Nov 4, 2020	18.36	18.41	17.46	17.55
6663	NASDAQ	PFC	Tue, Nov 3, 2020	18.96	19.10	18.66	18.90
6662	NASDAQ	PFC	Mon, Nov 2, 2020	18.35	18.71	18.19	18.68
6661	NASDAQ	PFC	Fri, Oct 30, 2020	18.21	18.50	17.83	17.99
6660	NASDAQ	PFC	Thu, Oct 29, 2020	17.58	18.16	17.28	18.07
6659	NASDAQ	PFC	Wed, Oct 28, 2020	17.75	18.20	17.61	17.66
6658	NASDAQ	PFC	Tue, Oct 27, 2020	18.94	18.94	18.07	18.22
6657	NASDAQ	PFC	Mon, Oct 26, 2020	18.86	19.02	18.50	18.96
6656	NASDAQ	PFC	Fri, Oct 23, 2020	19.23	20.20	18.85	19.22
6655	NASDAQ	PFC	Thu, Oct 22, 2020	17.96	19.02	17.96	18.97
6654	NASDAQ	PFC	Wed, Oct 21, 2020	18.41	18.84	17.87	18.08
6653	NASDAQ	PFC	Tue, Oct 20, 2020	18.17	18.53	18.07	18.48
6652	NASDAQ	PFC	Mon, Oct 19, 2020	17.98	18.48	17.90	18.01
6651	NASDAQ	PFC	Fri, Oct 16, 2020	17.76	18.24	17.43	18.05
6650	NASDAQ	PFC	Thu, Oct 15, 2020	16.64	18.04	16.64	17.87
6649	NASDAQ	PFC	Wed, Oct 14, 2020	17.06	17.25	16.92	16.93
6648	NASDAQ	PFC	Tue, Oct 13, 2020	17.50	17.66	17.03	17.05
6647	NASDAQ	PFC	Mon, Oct 12, 2020	17.48	17.80	17.27	17.71
6646	NASDAQ	PFC	Fri, Oct 9, 2020	17.99	17.99	17.46	17.49
6645	NASDAQ	PFC	Thu, Oct 8, 2020	17.53	18.07	17.40	17.78
6644	NASDAQ	PFC	Wed, Oct 7, 2020	17.42	17.74	16.86	17.51
6643	NASDAQ	PFC	Tue, Oct 6, 2020	17.08	17.97	17.05	17.19
6642	NASDAQ	PFC	Mon, Oct 5, 2020	16.29	17.22	16.29	17.17
6641	NASDAQ	PFC	Fri, Oct 2, 2020	15.43	16.26	15.43	16.15
6640	NASDAQ	PFC	Thu, Oct 1, 2020	14.90	15.81	14.90	15.75
6639	NASDAQ	PFC	Wed, Sep 30, 2020	15.56	15.97	15.49	15.58
6638	NASDAQ	PFC	Tue, Sep 29, 2020	15.95	16.00	15.30	15.69
6637	NASDAQ	PFC	Mon, Sep 28, 2020	15.54	16.14	15.47	16.02
6636	NASDAQ	PFC	Fri, Sep 25, 2020	15.00	15.41	15.00	15.24
6635	NASDAQ	PFC	Thu, Sep 24, 2020	14.86	15.50	14.74	15.12
6634	NASDAQ	PFC	Wed, Sep 23, 2020	15.54	15.85	14.92	14.93
6633	NASDAQ	PFC	Tue, Sep 22, 2020	15.85	16.25	15.21	15.53
6632	NASDAQ	PFC	Mon, Sep 21, 2020	16.25	16.25	15.63	15.84
6631	NASDAQ	PFC	Fri, Sep 18, 2020	17.20	17.20	16.47	16.56
6630	NASDAQ	PFC	Thu, Sep 17, 2020	16.88	17.12	16.86	17.02
6629	NASDAQ	PFC	Wed, Sep 16, 2020	17.07	17.37	16.85	17.17
6628	NASDAQ	PFC	Tue, Sep 15, 2020	17.36	17.52	16.92	16.99
6627	NASDAQ	PFC	Mon, Sep 14, 2020	17.05	17.53	16.95	17.31
6626	NASDAQ	PFC	Fri, Sep 11, 2020	17.17	17.39	16.84	16.95
6625	NASDAQ	PFC	Thu, Sep 10, 2020	17.56	18.01	17.18	17.18
6624	NASDAQ	PFC	Wed, Sep 9, 2020	17.94	18.21	17.53	17.74
6623	NASDAQ	PFC	Tue, Sep 8, 2020	18.29	18.29	17.87	17.87
6622	NASDAQ	PFC	Fri, Sep 4, 2020	18.99	19.05	18.20	18.48
6621	NASDAQ	PFC	Thu, Sep 3, 2020	18.47	19.11	18.43	18.46
6620	NASDAQ	PFC	Wed, Sep 2, 2020	18.24	18.63	18.11	18.52
6619	NASDAQ	PFC	Tue, Sep 1, 2020	18.03	18.34	18.02	18.30
6618	NASDAQ	PFC	Mon, Aug 31, 2020	18.66	18.70	18.26	18.28
6617	NASDAQ	PFC	Fri, Aug 28, 2020	18.88	19.02	18.21	18.75
6616	NASDAQ	PFC	Thu, Aug 27, 2020	18.63	19.02	18.56	18.66
6615	NASDAQ	PFC	Wed, Aug 26, 2020	19.21	19.21	18.49	18.49
6614	NASDAQ	PFC	Tue, Aug 25, 2020	19.52	19.52	18.95	19.33
6613	NASDAQ	PFC	Mon, Aug 24, 2020	18.80	19.33	18.58	19.32
6612	NASDAQ	PFC	Fri, Aug 21, 2020	19.16	19.53	18.37	18.53
6611	NASDAQ	PFC	Thu, Aug 20, 2020	19.15	19.19	18.96	18.99
6610	NASDAQ	PFC	Wed, Aug 19, 2020	19.87	20.09	19.43	19.49
6609	NASDAQ	PFC	Tue, Aug 18, 2020	19.95	20.03	19.48	19.67
6608	NASDAQ	PFC	Mon, Aug 17, 2020	20.04	20.10	19.70	20.06
6607	NASDAQ	PFC	Fri, Aug 14, 2020	19.55	20.40	19.33	20.24
6606	NASDAQ	PFC	Thu, Aug 13, 2020	20.29	20.29	19.39	19.78
6605	NASDAQ	PFC	Wed, Aug 12, 2020	20.94	21.11	20.20	20.67
6604	NASDAQ	PFC	Tue, Aug 11, 2020	20.97	21.24	20.50	20.71
6603	NASDAQ	PFC	Mon, Aug 10, 2020	20.06	20.71	20.06	20.55
6602	NASDAQ	PFC	Fri, Aug 7, 2020	18.64	20.05	18.43	20.02
6601	NASDAQ	PFC	Thu, Aug 6, 2020	18.53	18.90	18.44	18.83
6600	NASDAQ	PFC	Wed, Aug 5, 2020	18.14	18.65	17.91	18.62
6599	NASDAQ	PFC	Tue, Aug 4, 2020	17.56	17.89	17.46	17.75
6598	NASDAQ	PFC	Mon, Aug 3, 2020	17.84	18.13	17.47	17.61
6597	NASDAQ	PFC	Fri, Jul 31, 2020	17.89	17.89	17.36	17.68
6596	NASDAQ	PFC	Thu, Jul 30, 2020	17.54	17.74	17.45	17.72
6595	NASDAQ	PFC	Wed, Jul 29, 2020	17.52	18.11	17.15	18.06
6594	NASDAQ	PFC	Tue, Jul 28, 2020	16.02	16.69	16.02	16.52
6593	NASDAQ	PFC	Mon, Jul 27, 2020	16.61	16.82	16.21	16.25
6592	NASDAQ	PFC	Fri, Jul 24, 2020	16.54	16.63	16.38	16.60
6591	NASDAQ	PFC	Thu, Jul 23, 2020	16.07	16.60	16.07	16.48
6590	NASDAQ	PFC	Wed, Jul 22, 2020	16.36	16.48	16.01	16.27
6589	NASDAQ	PFC	Tue, Jul 21, 2020	15.68	16.59	15.68	16.58
6588	NASDAQ	PFC	Mon, Jul 20, 2020	16.21	16.21	15.60	15.70
6587	NASDAQ	PFC	Fri, Jul 17, 2020	16.56	16.70	16.28	16.42
6586	NASDAQ	PFC	Thu, Jul 16, 2020	16.65	17.05	15.52	16.70
6585	NASDAQ	PFC	Wed, Jul 15, 2020	16.29	17.03	16.06	16.82
6584	NASDAQ	PFC	Tue, Jul 14, 2020	15.67	16.08	15.42	15.76
6583	NASDAQ	PFC	Mon, Jul 13, 2020	15.53	16.11	15.32	15.71
6582	NASDAQ	PFC	Fri, Jul 10, 2020	15.26	15.71	15.18	15.53
6581	NASDAQ	PFC	Thu, Jul 9, 2020	15.86	16.48	15.09	15.20
6580	NASDAQ	PFC	Wed, Jul 8, 2020	16.23	16.37	15.46	15.86
6579	NASDAQ	PFC	Tue, Jul 7, 2020	16.61	16.61	16.05	16.19
6578	NASDAQ	PFC	Mon, Jul 6, 2020	17.29	17.36	16.24	16.81
6577	NASDAQ	PFC	Thu, Jul 2, 2020	17.55	17.69	16.62	16.71
6576	NASDAQ	PFC	Wed, Jul 1, 2020	17.68	17.80	16.94	16.94
6575	NASDAQ	PFC	Tue, Jun 30, 2020	17.34	18.00	16.87	17.67
6574	NASDAQ	PFC	Mon, Jun 29, 2020	16.39	17.35	16.02	17.30
6573	NASDAQ	PFC	Fri, Jun 26, 2020	16.01	16.33	15.29	16.03
6572	NASDAQ	PFC	Thu, Jun 25, 2020	16.18	16.72	15.80	16.33
6571	NASDAQ	PFC	Wed, Jun 24, 2020	18.34	18.34	16.47	16.61
6570	NASDAQ	PFC	Tue, Jun 23, 2020	19.16	19.16	18.14	18.68
6569	NASDAQ	PFC	Mon, Jun 22, 2020	18.13	21.64	18.13	18.83
6568	NASDAQ	PFC	Fri, Jun 19, 2020	18.68	18.86	17.71	18.12
6567	NASDAQ	PFC	Thu, Jun 18, 2020	17.84	18.58	17.84	18.39
6566	NASDAQ	PFC	Wed, Jun 17, 2020	19.48	19.48	17.89	18.07
6565	NASDAQ	PFC	Tue, Jun 16, 2020	18.60	18.82	17.71	18.31
6564	NASDAQ	PFC	Mon, Jun 15, 2020	16.16	18.22	16.16	17.70
6563	NASDAQ	PFC	Fri, Jun 12, 2020	17.87	17.98	16.35	16.94
6562	NASDAQ	PFC	Thu, Jun 11, 2020	17.33	17.33	16.51	17.01
6561	NASDAQ	PFC	Wed, Jun 10, 2020	19.46	19.46	18.31	18.31
6560	NASDAQ	PFC	Tue, Jun 9, 2020	19.75	19.97	18.72	19.65
6559	NASDAQ	PFC	Mon, Jun 8, 2020	20.50	20.83	19.82	19.93
6558	NASDAQ	PFC	Fri, Jun 5, 2020	19.23	20.85	19.23	20.11
6557	NASDAQ	PFC	Thu, Jun 4, 2020	17.52	17.96	17.34	17.95
6556	NASDAQ	PFC	Wed, Jun 3, 2020	17.06	18.03	17.06	17.72
6555	NASDAQ	PFC	Tue, Jun 2, 2020	16.37	16.95	16.26	16.64
6554	NASDAQ	PFC	Mon, Jun 1, 2020	16.71	16.96	16.11	16.13
6553	NASDAQ	PFC	Fri, May 29, 2020	16.59	17.13	16.22	16.61
6552	NASDAQ	PFC	Thu, May 28, 2020	18.48	18.48	16.83	16.95
6551	NASDAQ	PFC	Wed, May 27, 2020	16.97	18.21	16.77	18.04
6550	NASDAQ	PFC	Tue, May 26, 2020	16.49	16.68	16.09	16.48
6549	NASDAQ	PFC	Fri, May 22, 2020	16.11	16.14	15.42	15.67
6548	NASDAQ	PFC	Thu, May 21, 2020	15.99	16.23	15.78	15.82
6547	NASDAQ	PFC	Wed, May 20, 2020	15.48	16.01	15.41	16.01
6546	NASDAQ	PFC	Tue, May 19, 2020	15.81	15.91	15.20	15.21
6545	NASDAQ	PFC	Mon, May 18, 2020	14.58	16.10	14.58	15.97
6544	NASDAQ	PFC	Fri, May 15, 2020	13.61	13.91	13.44	13.90
6543	NASDAQ	PFC	Thu, May 14, 2020	13.42	13.94	12.79	13.72
6542	NASDAQ	PFC	Wed, May 13, 2020	14.18	14.19	13.56	13.99
6541	NASDAQ	PFC	Tue, May 12, 2020	15.26	15.37	14.39	14.42
6540	NASDAQ	PFC	Mon, May 11, 2020	16.00	16.00	15.05	15.28
6539	NASDAQ	PFC	Fri, May 8, 2020	15.87	16.50	15.70	16.42
6538	NASDAQ	PFC	Thu, May 7, 2020	15.26	15.84	15.21	15.41
6537	NASDAQ	PFC	Wed, May 6, 2020	15.80	15.91	14.94	14.98
6536	NASDAQ	PFC	Tue, May 5, 2020	17.11	17.26	15.72	15.79
6535	NASDAQ	PFC	Mon, May 4, 2020	16.87	16.87	16.24	16.70
6534	NASDAQ	PFC	Fri, May 1, 2020	16.81	17.15	16.62	17.12
6533	NASDAQ	PFC	Thu, Apr 30, 2020	17.20	17.81	16.65	17.38
6532	NASDAQ	PFC	Wed, Apr 29, 2020	16.46	18.33	16.41	17.83
6531	NASDAQ	PFC	Tue, Apr 28, 2020	17.05	17.22	16.43	16.97
6530	NASDAQ	PFC	Mon, Apr 27, 2020	14.73	16.55	14.73	16.27
6529	NASDAQ	PFC	Fri, Apr 24, 2020	14.34	14.97	14.29	14.73
6528	NASDAQ	PFC	Thu, Apr 23, 2020	14.16	15.12	14.05	14.33
6527	NASDAQ	PFC	Wed, Apr 22, 2020	14.53	15.40	13.68	13.99
6526	NASDAQ	PFC	Tue, Apr 21, 2020	14.05	14.57	13.89	14.24
6525	NASDAQ	PFC	Mon, Apr 20, 2020	15.00	15.04	14.36	14.61
6524	NASDAQ	PFC	Fri, Apr 17, 2020	14.52	15.47	14.52	15.08
6523	NASDAQ	PFC	Thu, Apr 16, 2020	14.40	14.65	13.58	13.87
6522	NASDAQ	PFC	Wed, Apr 15, 2020	14.39	14.70	14.06	14.40
6521	NASDAQ	PFC	Tue, Apr 14, 2020	16.22	16.67	14.60	14.90
6520	NASDAQ	PFC	Mon, Apr 13, 2020	16.41	16.41	15.50	15.77
6519	NASDAQ	PFC	Thu, Apr 9, 2020	15.17	16.73	15.17	16.60
6518	NASDAQ	PFC	Wed, Apr 8, 2020	13.90	15.18	13.82	14.66
6517	NASDAQ	PFC	Tue, Apr 7, 2020	13.99	14.66	13.41	13.61
6516	NASDAQ	PFC	Mon, Apr 6, 2020	13.53	14.07	13.17	13.56
6515	NASDAQ	PFC	Fri, Apr 3, 2020	13.48	13.50	12.56	12.95
6514	NASDAQ	PFC	Thu, Apr 2, 2020	13.00	13.92	13.00	13.55
6513	NASDAQ	PFC	Wed, Apr 1, 2020	14.04	14.25	13.01	13.07
6512	NASDAQ	PFC	Tue, Mar 31, 2020	14.40	15.01	14.13	14.74
6511	NASDAQ	PFC	Mon, Mar 30, 2020	14.82	15.18	14.02	14.39
6510	NASDAQ	PFC	Fri, Mar 27, 2020	15.13	15.90	14.78	14.84
6509	NASDAQ	PFC	Thu, Mar 26, 2020	14.34	15.98	14.11	15.80
6508	NASDAQ	PFC	Wed, Mar 25, 2020	13.55	14.79	13.30	14.20
6507	NASDAQ	PFC	Tue, Mar 24, 2020	12.24	13.90	12.24	13.49
6506	NASDAQ	PFC	Mon, Mar 23, 2020	12.40	12.76	11.43	12.41
6505	NASDAQ	PFC	Fri, Mar 20, 2020	14.20	15.78	12.57	12.77
6504	NASDAQ	PFC	Thu, Mar 19, 2020	11.50	13.68	11.25	13.46
6503	NASDAQ	PFC	Wed, Mar 18, 2020	15.01	15.01	10.98	11.50
6502	NASDAQ	PFC	Tue, Mar 17, 2020	16.35	16.70	14.77	15.63
6501	NASDAQ	PFC	Mon, Mar 16, 2020	17.21	17.60	15.40	15.71
6500	NASDAQ	PFC	Fri, Mar 13, 2020	19.66	19.98	18.00	19.23
6499	NASDAQ	PFC	Thu, Mar 12, 2020	19.74	20.54	18.45	18.51
6498	NASDAQ	PFC	Wed, Mar 11, 2020	22.07	22.07	20.76	20.92
6497	NASDAQ	PFC	Tue, Mar 10, 2020	22.45	22.51	21.49	22.41
6496	NASDAQ	PFC	Mon, Mar 9, 2020	23.26	23.31	21.84	21.85
6495	NASDAQ	PFC	Fri, Mar 6, 2020	24.45	25.01	24.07	24.54
6494	NASDAQ	PFC	Thu, Mar 5, 2020	24.81	25.36	24.35	24.88
6493	NASDAQ	PFC	Wed, Mar 4, 2020	25.56	25.91	24.57	25.42
6492	NASDAQ	PFC	Tue, Mar 3, 2020	25.61	26.08	24.74	25.23
6491	NASDAQ	PFC	Mon, Mar 2, 2020	23.93	25.83	23.78	25.75
6490	NASDAQ	PFC	Fri, Feb 28, 2020	23.79	24.32	23.16	23.92
6489	NASDAQ	PFC	Thu, Feb 27, 2020	25.37	25.68	24.36	24.37
6488	NASDAQ	PFC	Wed, Feb 26, 2020	26.25	26.63	25.75	25.76
6487	NASDAQ	PFC	Tue, Feb 25, 2020	27.76	27.76	25.96	26.18
6486	NASDAQ	PFC	Mon, Feb 24, 2020	27.57	27.83	27.26	27.82
6485	NASDAQ	PFC	Fri, Feb 21, 2020	28.31	28.71	28.02	28.16
6484	NASDAQ	PFC	Thu, Feb 20, 2020	27.81	28.35	27.77	28.13
6483	NASDAQ	PFC	Wed, Feb 19, 2020	27.92	28.05	27.51	27.77
6482	NASDAQ	PFC	Tue, Feb 18, 2020	28.03	28.10	27.64	27.72
6481	NASDAQ	PFC	Fri, Feb 14, 2020	28.49	28.56	28.07	28.14
6480	NASDAQ	PFC	Thu, Feb 13, 2020	28.63	28.88	28.36	28.49
6479	NASDAQ	PFC	Wed, Feb 12, 2020	28.61	29.03	28.27	28.90
6478	NASDAQ	PFC	Tue, Feb 11, 2020	28.54	28.92	28.29	28.36
6477	NASDAQ	PFC	Mon, Feb 10, 2020	28.39	28.88	28.33	28.35
6476	NASDAQ	PFC	Fri, Feb 7, 2020	29.03	29.05	28.68	28.75
6475	NASDAQ	PFC	Thu, Feb 6, 2020	29.91	30.05	28.97	29.01
6474	NASDAQ	PFC	Wed, Feb 5, 2020	29.94	30.11	29.60	29.96
6473	NASDAQ	PFC	Tue, Feb 4, 2020	31.29	31.51	29.60	29.68
6472	NASDAQ	PFC	Mon, Feb 3, 2020	29.54	31.10	29.33	31.05
6471	NASDAQ	PFC	Fri, Jan 31, 2020	30.24	30.24	29.14	29.39
6470	NASDAQ	PFC	Thu, Jan 30, 2020	29.99	30.29	29.80	30.29
6469	NASDAQ	PFC	Wed, Jan 29, 2020	30.71	30.81	30.01	30.08
6468	NASDAQ	PFC	Tue, Jan 28, 2020	31.37	31.37	30.62	30.75
6467	NASDAQ	PFC	Mon, Jan 27, 2020	30.91	31.34	30.91	31.21
6466	NASDAQ	PFC	Fri, Jan 24, 2020	31.52	31.52	30.95	31.21
6465	NASDAQ	PFC	Thu, Jan 23, 2020	31.88	31.88	31.32	31.51
6464	NASDAQ	PFC	Wed, Jan 22, 2020	31.73	31.96	30.25	31.81
6463	NASDAQ	PFC	Tue, Jan 21, 2020	31.27	31.87	31.25	31.70
6462	NASDAQ	PFC	Fri, Jan 17, 2020	31.45	31.45	31.07	31.22
6461	NASDAQ	PFC	Thu, Jan 16, 2020	31.01	31.31	31.01	31.23
6460	NASDAQ	PFC	Wed, Jan 15, 2020	30.76	30.87	30.58	30.86
6459	NASDAQ	PFC	Tue, Jan 14, 2020	30.82	30.99	30.63	30.74
6458	NASDAQ	PFC	Mon, Jan 13, 2020	30.73	30.86	30.59	30.80
6457	NASDAQ	PFC	Fri, Jan 10, 2020	31.05	31.25	30.57	30.77
6456	NASDAQ	PFC	Thu, Jan 9, 2020	31.16	31.20	30.92	31.06
6455	NASDAQ	PFC	Wed, Jan 8, 2020	30.95	31.06	30.69	31.02
6454	NASDAQ	PFC	Tue, Jan 7, 2020	31.35	31.38	30.76	30.91
6453	NASDAQ	PFC	Mon, Jan 6, 2020	31.69	31.69	31.17	31.37
6452	NASDAQ	PFC	Fri, Jan 3, 2020	31.48	32.05	31.40	31.95
6451	NASDAQ	PFC	Thu, Jan 2, 2020	31.75	31.75	31.52	31.72
6450	NASDAQ	PFC	Tue, Dec 31, 2019	31.43	32.39	31.34	31.49
6449	NASDAQ	PFC	Mon, Dec 30, 2019	30.98	31.39	30.98	31.32
6448	NASDAQ	PFC	Fri, Dec 27, 2019	30.80	30.95	30.68	30.90
6447	NASDAQ	PFC	Thu, Dec 26, 2019	30.57	30.75	30.55	30.70
6446	NASDAQ	PFC	Tue, Dec 24, 2019	30.51	30.55	30.35	30.50
6445	NASDAQ	PFC	Mon, Dec 23, 2019	30.91	30.91	30.38	30.48
6444	NASDAQ	PFC	Fri, Dec 20, 2019	30.76	31.05	30.75	30.87
6443	NASDAQ	PFC	Thu, Dec 19, 2019	31.04	31.05	30.74	30.83
6442	NASDAQ	PFC	Wed, Dec 18, 2019	31.28	31.36	31.01	31.09
6441	NASDAQ	PFC	Tue, Dec 17, 2019	30.99	31.36	30.86	31.20
6440	NASDAQ	PFC	Mon, Dec 16, 2019	30.62	31.01	30.62	30.91
6439	NASDAQ	PFC	Fri, Dec 13, 2019	30.57	30.60	30.09	30.55
6438	NASDAQ	PFC	Thu, Dec 12, 2019	30.28	30.87	30.28	30.54
6437	NASDAQ	PFC	Wed, Dec 11, 2019	30.05	30.52	29.96	30.37
6436	NASDAQ	PFC	Tue, Dec 10, 2019	29.82	30.21	29.74	30.04
6435	NASDAQ	PFC	Mon, Dec 9, 2019	29.79	29.97	29.58	29.79
6434	NASDAQ	PFC	Fri, Dec 6, 2019	29.85	29.97	29.69	29.79
6433	NASDAQ	PFC	Thu, Dec 5, 2019	29.85	29.87	29.55	29.68
6432	NASDAQ	PFC	Wed, Dec 4, 2019	29.87	29.99	29.53	29.67
6431	NASDAQ	PFC	Tue, Dec 3, 2019	29.73	29.74	29.45	29.68
6430	NASDAQ	PFC	Mon, Dec 2, 2019	30.16	30.29	29.82	29.90
6429	NASDAQ	PFC	Fri, Nov 29, 2019	30.32	30.40	30.09	30.15
6428	NASDAQ	PFC	Wed, Nov 27, 2019	30.51	30.53	30.28	30.40
6427	NASDAQ	PFC	Tue, Nov 26, 2019	30.47	30.57	30.31	30.44
6426	NASDAQ	PFC	Mon, Nov 25, 2019	30.46	30.61	30.21	30.53
6425	NASDAQ	PFC	Fri, Nov 22, 2019	30.37	30.52	30.00	30.35
6424	NASDAQ	PFC	Thu, Nov 21, 2019	30.43	30.43	29.90	30.18
6423	NASDAQ	PFC	Wed, Nov 20, 2019	30.53	30.66	30.08	30.36
6422	NASDAQ	PFC	Tue, Nov 19, 2019	30.35	30.58	30.16	30.53
6421	NASDAQ	PFC	Mon, Nov 18, 2019	30.55	30.55	30.09	30.31
6420	NASDAQ	PFC	Fri, Nov 15, 2019	30.77	30.77	30.35	30.55
6419	NASDAQ	PFC	Thu, Nov 14, 2019	30.53	30.68	30.15	30.55
6418	NASDAQ	PFC	Wed, Nov 13, 2019	31.00	31.26	30.61	30.76
6417	NASDAQ	PFC	Tue, Nov 12, 2019	31.17	31.28	31.02	31.04
6416	NASDAQ	PFC	Mon, Nov 11, 2019	31.01	31.29	31.01	31.17
6415	NASDAQ	PFC	Fri, Nov 8, 2019	31.27	31.43	31.08	31.27
6414	NASDAQ	PFC	Thu, Nov 7, 2019	31.69	31.77	31.24	31.40
6413	NASDAQ	PFC	Wed, Nov 6, 2019	31.34	31.54	31.21	31.40
6412	NASDAQ	PFC	Tue, Nov 5, 2019	31.56	31.83	31.21	31.44
6411	NASDAQ	PFC	Mon, Nov 4, 2019	31.72	31.75	31.33	31.48
6410	NASDAQ	PFC	Fri, Nov 1, 2019	31.05	31.54	31.04	31.53
6409	NASDAQ	PFC	Thu, Oct 31, 2019	30.53	30.96	30.18	30.92
6408	NASDAQ	PFC	Wed, Oct 30, 2019	30.77	30.77	30.21	30.60
6407	NASDAQ	PFC	Tue, Oct 29, 2019	30.45	30.92	30.45	30.91
6406	NASDAQ	PFC	Mon, Oct 28, 2019	30.84	31.19	30.26	30.45
6405	NASDAQ	PFC	Fri, Oct 25, 2019	30.79	31.16	30.79	30.87
6404	NASDAQ	PFC	Thu, Oct 24, 2019	31.48	31.53	30.79	30.98
6403	NASDAQ	PFC	Wed, Oct 23, 2019	30.74	31.61	30.74	31.52
6402	NASDAQ	PFC	Tue, Oct 22, 2019	31.48	31.48	29.74	30.50
6401	NASDAQ	PFC	Mon, Oct 21, 2019	29.36	29.73	29.27	29.58
6400	NASDAQ	PFC	Fri, Oct 18, 2019	28.94	29.20	28.88	29.17
6399	NASDAQ	PFC	Thu, Oct 17, 2019	28.81	28.96	28.62	28.94
6398	NASDAQ	PFC	Wed, Oct 16, 2019	28.52	28.90	28.43	28.72
6397	NASDAQ	PFC	Tue, Oct 15, 2019	28.33	28.78	28.21	28.57
6396	NASDAQ	PFC	Mon, Oct 14, 2019	27.98	28.34	27.98	28.19
6395	NASDAQ	PFC	Fri, Oct 11, 2019	28.21	28.57	28.00	28.06
6394	NASDAQ	PFC	Thu, Oct 10, 2019	28.08	28.35	27.97	27.98
6393	NASDAQ	PFC	Wed, Oct 9, 2019	28.29	28.30	27.77	28.04
6392	NASDAQ	PFC	Tue, Oct 8, 2019	28.10	28.31	27.95	28.18
6391	NASDAQ	PFC	Mon, Oct 7, 2019	28.27	28.52	28.20	28.32
6390	NASDAQ	PFC	Fri, Oct 4, 2019	28.01	28.31	28.01	28.31
6389	NASDAQ	PFC	Thu, Oct 3, 2019	28.17	28.29	27.79	28.05
6388	NASDAQ	PFC	Wed, Oct 2, 2019	27.89	28.36	27.84	28.33
6387	NASDAQ	PFC	Tue, Oct 1, 2019	29.00	29.23	28.15	28.20
6386	NASDAQ	PFC	Mon, Sep 30, 2019	29.06	29.18	28.96	28.97
6385	NASDAQ	PFC	Fri, Sep 27, 2019	29.16	29.43	28.94	29.05
6384	NASDAQ	PFC	Thu, Sep 26, 2019	29.21	29.30	29.05	29.05
6383	NASDAQ	PFC	Wed, Sep 25, 2019	28.77	29.44	28.77	29.27
6382	NASDAQ	PFC	Tue, Sep 24, 2019	29.13	29.24	28.67	28.81
6381	NASDAQ	PFC	Mon, Sep 23, 2019	28.56	29.30	28.56	29.16
6380	NASDAQ	PFC	Fri, Sep 20, 2019	28.53	28.98	28.53	28.82
6379	NASDAQ	PFC	Thu, Sep 19, 2019	28.84	29.20	28.61	28.67
6378	NASDAQ	PFC	Wed, Sep 18, 2019	28.65	29.07	28.57	28.79
6377	NASDAQ	PFC	Tue, Sep 17, 2019	28.47	28.93	28.19	28.85
6376	NASDAQ	PFC	Mon, Sep 16, 2019	28.27	29.11	28.27	28.75
6375	NASDAQ	PFC	Fri, Sep 13, 2019	27.82	28.78	27.66	28.55
6374	NASDAQ	PFC	Thu, Sep 12, 2019	27.62	28.05	27.42	27.85
6373	NASDAQ	PFC	Wed, Sep 11, 2019	28.40	28.40	27.52	27.60
6372	NASDAQ	PFC	Tue, Sep 10, 2019	27.36	28.00	27.16	27.87
6371	NASDAQ	PFC	Mon, Sep 9, 2019	26.00	27.49	25.86	27.23
6370	NASDAQ	PFC	Fri, Sep 6, 2019	26.45	26.46	26.29	26.32
6369	NASDAQ	PFC	Thu, Sep 5, 2019	26.22	27.12	26.22	26.43
6368	NASDAQ	PFC	Wed, Sep 4, 2019	25.74	26.09	25.74	25.83
6367	NASDAQ	PFC	Tue, Sep 3, 2019	26.03	26.03	25.50	25.70
6366	NASDAQ	PFC	Fri, Aug 30, 2019	26.37	26.37	25.91	26.15
6365	NASDAQ	PFC	Thu, Aug 29, 2019	26.13	26.64	26.13	26.26
6364	NASDAQ	PFC	Wed, Aug 28, 2019	25.90	26.38	25.90	26.00
6363	NASDAQ	PFC	Tue, Aug 27, 2019	26.60	26.60	25.68	25.70
6362	NASDAQ	PFC	Mon, Aug 26, 2019	25.97	26.43	25.97	26.42
6361	NASDAQ	PFC	Fri, Aug 23, 2019	26.74	27.11	25.80	25.89
6360	NASDAQ	PFC	Thu, Aug 22, 2019	27.22	27.22	26.80	26.84
6359	NASDAQ	PFC	Wed, Aug 21, 2019	26.89	27.24	26.89	27.03
6358	NASDAQ	PFC	Tue, Aug 20, 2019	27.17	27.17	26.83	26.83
6357	NASDAQ	PFC	Mon, Aug 19, 2019	27.67	27.67	27.12	27.26
6356	NASDAQ	PFC	Fri, Aug 16, 2019	26.77	27.33	26.77	27.30
6355	NASDAQ	PFC	Thu, Aug 15, 2019	26.83	27.00	26.49	26.61
6354	NASDAQ	PFC	Wed, Aug 14, 2019	27.16	27.80	26.43	26.93
6353	NASDAQ	PFC	Tue, Aug 13, 2019	27.44	28.03	27.42	27.64
6352	NASDAQ	PFC	Mon, Aug 12, 2019	27.51	27.57	27.09	27.48
6351	NASDAQ	PFC	Fri, Aug 9, 2019	27.61	27.96	27.38	27.64
6350	NASDAQ	PFC	Thu, Aug 8, 2019	27.41	27.93	27.38	27.65
6349	NASDAQ	PFC	Wed, Aug 7, 2019	27.01	27.36	26.59	27.21
6348	NASDAQ	PFC	Tue, Aug 6, 2019	27.27	27.69	26.98	27.45
6347	NASDAQ	PFC	Mon, Aug 5, 2019	27.57	27.62	26.84	27.21
6346	NASDAQ	PFC	Fri, Aug 2, 2019	28.11	28.35	27.81	28.02
6345	NASDAQ	PFC	Thu, Aug 1, 2019	28.85	29.18	28.32	28.34
6344	NASDAQ	PFC	Wed, Jul 31, 2019	28.61	29.23	28.61	28.72
6343	NASDAQ	PFC	Tue, Jul 30, 2019	28.05	28.85	28.05	28.69
6342	NASDAQ	PFC	Mon, Jul 29, 2019	28.54	28.78	28.10	28.30
6341	NASDAQ	PFC	Fri, Jul 26, 2019	28.04	28.74	27.62	28.50
6340	NASDAQ	PFC	Thu, Jul 25, 2019	28.34	28.53	27.80	27.87
6339	NASDAQ	PFC	Wed, Jul 24, 2019	27.26	28.44	27.09	28.36
6338	NASDAQ	PFC	Tue, Jul 23, 2019	27.91	27.91	26.70	27.37
6337	NASDAQ	PFC	Mon, Jul 22, 2019	27.23	27.51	26.93	27.17
6336	NASDAQ	PFC	Fri, Jul 19, 2019	27.38	27.74	27.25	27.27
6335	NASDAQ	PFC	Thu, Jul 18, 2019	27.40	27.73	27.40	27.49
6334	NASDAQ	PFC	Wed, Jul 17, 2019	27.35	27.67	27.08	27.47
6333	NASDAQ	PFC	Tue, Jul 16, 2019	27.47	27.70	27.43	27.43
6332	NASDAQ	PFC	Mon, Jul 15, 2019	27.80	27.80	27.31	27.45
6331	NASDAQ	PFC	Fri, Jul 12, 2019	27.61	27.91	27.38	27.83
6330	NASDAQ	PFC	Thu, Jul 11, 2019	27.59	27.60	27.41	27.55
6329	NASDAQ	PFC	Wed, Jul 10, 2019	28.02	28.40	27.55	27.60
6328	NASDAQ	PFC	Tue, Jul 9, 2019	27.84	28.16	27.58	28.09
6327	NASDAQ	PFC	Mon, Jul 8, 2019	28.27	28.39	27.80	27.96
6326	NASDAQ	PFC	Fri, Jul 5, 2019	28.37	28.53	28.06	28.45
6325	NASDAQ	PFC	Wed, Jul 3, 2019	28.37	28.47	28.22	28.37
6324	NASDAQ	PFC	Tue, Jul 2, 2019	28.43	28.66	28.24	28.35
6323	NASDAQ	PFC	Mon, Jul 1, 2019	28.66	28.79	28.47	28.54
6322	NASDAQ	PFC	Fri, Jun 28, 2019	28.08	28.88	28.06	28.57
6321	NASDAQ	PFC	Thu, Jun 27, 2019	27.24	28.00	27.21	27.97
6320	NASDAQ	PFC	Wed, Jun 26, 2019	27.40	27.68	27.10	27.20
6319	NASDAQ	PFC	Tue, Jun 25, 2019	27.20	27.59	26.93	27.40
6318	NASDAQ	PFC	Mon, Jun 24, 2019	26.92	27.34	26.92	27.15
6317	NASDAQ	PFC	Fri, Jun 21, 2019	27.10	27.31	26.83	26.87
6316	NASDAQ	PFC	Thu, Jun 20, 2019	27.71	27.71	27.04	27.30
6315	NASDAQ	PFC	Wed, Jun 19, 2019	27.55	27.83	27.38	27.56
6314	NASDAQ	PFC	Tue, Jun 18, 2019	27.39	27.85	27.20	27.69
6313	NASDAQ	PFC	Mon, Jun 17, 2019	27.75	27.75	27.26	27.36
6312	NASDAQ	PFC	Fri, Jun 14, 2019	27.46	27.84	27.38	27.70
6311	NASDAQ	PFC	Thu, Jun 13, 2019	27.75	28.01	27.53	27.62
6310	NASDAQ	PFC	Wed, Jun 12, 2019	27.65	27.91	27.58	27.68
6309	NASDAQ	PFC	Tue, Jun 11, 2019	27.86	27.98	27.50	27.89
6308	NASDAQ	PFC	Mon, Jun 10, 2019	27.52	27.94	26.97	27.66
6307	NASDAQ	PFC	Fri, Jun 7, 2019	27.55	27.70	27.37	27.42
6306	NASDAQ	PFC	Thu, Jun 6, 2019	27.78	27.80	27.30	27.63
6305	NASDAQ	PFC	Wed, Jun 5, 2019	28.11	28.11	27.67	27.84
6304	NASDAQ	PFC	Tue, Jun 4, 2019	27.60	28.20	27.40	28.14
6303	NASDAQ	PFC	Mon, Jun 3, 2019	27.02	27.47	26.75	27.33
6302	NASDAQ	PFC	Fri, May 31, 2019	26.97	27.62	26.59	27.10
6301	NASDAQ	PFC	Thu, May 30, 2019	27.88	27.88	27.03	27.39
6300	NASDAQ	PFC	Wed, May 29, 2019	27.60	28.05	27.56	27.84
6299	NASDAQ	PFC	Tue, May 28, 2019	28.25	28.37	27.89	27.94
6298	NASDAQ	PFC	Fri, May 24, 2019	27.97	28.60	27.89	28.25
6297	NASDAQ	PFC	Thu, May 23, 2019	28.11	28.11	27.39	27.67
6296	NASDAQ	PFC	Wed, May 22, 2019	28.89	28.89	28.28	28.38
6295	NASDAQ	PFC	Tue, May 21, 2019	29.20	29.20	28.61	28.85
6294	NASDAQ	PFC	Mon, May 20, 2019	28.44	29.06	28.44	28.74
6293	NASDAQ	PFC	Fri, May 17, 2019	28.76	29.06	28.47	28.61
6292	NASDAQ	PFC	Thu, May 16, 2019	29.02	29.16	28.89	29.00
6291	NASDAQ	PFC	Wed, May 15, 2019	29.16	29.25	28.85	29.10
6290	NASDAQ	PFC	Tue, May 14, 2019	29.20	29.64	29.09	29.45
6289	NASDAQ	PFC	Mon, May 13, 2019	29.78	29.78	29.00	29.14
6288	NASDAQ	PFC	Fri, May 10, 2019	29.98	30.24	29.76	30.18
6287	NASDAQ	PFC	Thu, May 9, 2019	29.77	30.21	29.59	30.05
6286	NASDAQ	PFC	Wed, May 8, 2019	29.74	30.30	29.74	29.90
6285	NASDAQ	PFC	Tue, May 7, 2019	30.09	30.09	29.64	29.97
6284	NASDAQ	PFC	Mon, May 6, 2019	29.90	30.44	29.78	30.34
6283	NASDAQ	PFC	Fri, May 3, 2019	29.85	30.34	29.54	30.29
6282	NASDAQ	PFC	Thu, May 2, 2019	29.41	29.84	29.33	29.66
6281	NASDAQ	PFC	Wed, May 1, 2019	29.44	29.73	29.25	29.41
6280	NASDAQ	PFC	Tue, Apr 30, 2019	29.95	29.95	29.34	29.51
6279	NASDAQ	PFC	Mon, Apr 29, 2019	29.96	30.06	29.16	29.94
6278	NASDAQ	PFC	Fri, Apr 26, 2019	29.40	29.86	29.15	29.84
6277	NASDAQ	PFC	Thu, Apr 25, 2019	29.44	29.61	29.15	29.41
6276	NASDAQ	PFC	Wed, Apr 24, 2019	29.99	30.25	29.58	29.63
6275	NASDAQ	PFC	Tue, Apr 23, 2019	28.16	30.03	28.16	29.87
6274	NASDAQ	PFC	Mon, Apr 22, 2019	28.90	29.18	28.08	28.25
6273	NASDAQ	PFC	Thu, Apr 18, 2019	29.11	29.24	28.73	28.90
6272	NASDAQ	PFC	Wed, Apr 17, 2019	29.27	29.32	29.05	29.19
6271	NASDAQ	PFC	Tue, Apr 16, 2019	29.22	29.50	29.17	29.35
6270	NASDAQ	PFC	Mon, Apr 15, 2019	29.44	29.95	28.94	29.14
6269	NASDAQ	PFC	Fri, Apr 12, 2019	29.66	29.75	29.11	29.47
6268	NASDAQ	PFC	Thu, Apr 11, 2019	29.50	29.64	29.39	29.44
6267	NASDAQ	PFC	Wed, Apr 10, 2019	28.86	29.42	28.82	29.38
6266	NASDAQ	PFC	Tue, Apr 9, 2019	29.29	29.31	28.90	28.92
6265	NASDAQ	PFC	Mon, Apr 8, 2019	29.28	29.59	29.21	29.30
6264	NASDAQ	PFC	Fri, Apr 5, 2019	29.14	29.48	27.83	29.48
6263	NASDAQ	PFC	Thu, Apr 4, 2019	28.80	29.23	28.60	29.13
6262	NASDAQ	PFC	Wed, Apr 3, 2019	29.08	29.08	28.57	28.79
6261	NASDAQ	PFC	Tue, Apr 2, 2019	29.25	29.34	28.90	28.90
6260	NASDAQ	PFC	Mon, Apr 1, 2019	28.92	29.30	28.87	29.28
6259	NASDAQ	PFC	Fri, Mar 29, 2019	29.29	29.31	28.60	28.74
6258	NASDAQ	PFC	Thu, Mar 28, 2019	29.13	29.30	28.79	29.20
6257	NASDAQ	PFC	Wed, Mar 27, 2019	28.98	29.26	28.61	29.16
6256	NASDAQ	PFC	Tue, Mar 26, 2019	28.35	28.98	28.35	28.93
6255	NASDAQ	PFC	Mon, Mar 25, 2019	27.72	28.38	27.60	28.25
6254	NASDAQ	PFC	Fri, Mar 22, 2019	28.79	28.89	27.58	27.82
6253	NASDAQ	PFC	Thu, Mar 21, 2019	29.14	29.71	28.90	29.02
6252	NASDAQ	PFC	Wed, Mar 20, 2019	29.64	29.99	29.17	29.25
6251	NASDAQ	PFC	Tue, Mar 19, 2019	30.64	30.64	29.70	29.77
6250	NASDAQ	PFC	Mon, Mar 18, 2019	30.38	30.87	30.38	30.52
6249	NASDAQ	PFC	Fri, Mar 15, 2019	30.69	30.90	30.22	30.37
6248	NASDAQ	PFC	Thu, Mar 14, 2019	30.77	31.01	30.47	30.68
6247	NASDAQ	PFC	Wed, Mar 13, 2019	30.57	31.10	30.57	30.90
6246	NASDAQ	PFC	Tue, Mar 12, 2019	30.83	30.93	30.42	30.69
6245	NASDAQ	PFC	Mon, Mar 11, 2019	29.96	30.84	29.95	30.74
6244	NASDAQ	PFC	Fri, Mar 8, 2019	29.49	30.02	29.16	29.95
6243	NASDAQ	PFC	Thu, Mar 7, 2019	30.04	30.04	29.49	29.68
6242	NASDAQ	PFC	Wed, Mar 6, 2019	30.99	31.10	30.01	30.07
6241	NASDAQ	PFC	Tue, Mar 5, 2019	31.03	31.03	30.42	30.93
6240	NASDAQ	PFC	Mon, Mar 4, 2019	31.07	31.21	30.94	31.15
6239	NASDAQ	PFC	Fri, Mar 1, 2019	31.13	31.14	30.64	31.10
6238	NASDAQ	PFC	Thu, Feb 28, 2019	30.80	31.00	30.80	30.94
6237	NASDAQ	PFC	Wed, Feb 27, 2019	30.80	31.04	30.54	30.95
6236	NASDAQ	PFC	Tue, Feb 26, 2019	31.01	31.19	30.70	30.77
6235	NASDAQ	PFC	Mon, Feb 25, 2019	31.09	31.30	31.04	31.04
6234	NASDAQ	PFC	Fri, Feb 22, 2019	30.80	31.08	30.79	30.99
6233	NASDAQ	PFC	Thu, Feb 21, 2019	30.75	30.85	30.19	30.78
6232	NASDAQ	PFC	Wed, Feb 20, 2019	30.40	30.90	30.27	30.76
6231	NASDAQ	PFC	Tue, Feb 19, 2019	30.01	30.96	29.63	30.41
6230	NASDAQ	PFC	Fri, Feb 15, 2019	29.48	30.57	29.48	30.25
6229	NASDAQ	PFC	Thu, Feb 14, 2019	29.33	29.50	29.11	29.33
6228	NASDAQ	PFC	Wed, Feb 13, 2019	29.40	29.82	29.40	29.68
6227	NASDAQ	PFC	Tue, Feb 12, 2019	29.31	29.57	29.10	29.51
6226	NASDAQ	PFC	Mon, Feb 11, 2019	29.40	29.40	28.92	29.24
6225	NASDAQ	PFC	Fri, Feb 8, 2019	29.09	29.58	28.88	29.39
6224	NASDAQ	PFC	Thu, Feb 7, 2019	28.93	29.28	28.87	29.15
6223	NASDAQ	PFC	Wed, Feb 6, 2019	28.64	29.05	28.64	28.93
6222	NASDAQ	PFC	Tue, Feb 5, 2019	28.72	28.98	28.48	28.78
6221	NASDAQ	PFC	Mon, Feb 4, 2019	28.48	28.64	28.24	28.57
6220	NASDAQ	PFC	Fri, Feb 1, 2019	28.24	28.47	28.24	28.40
6219	NASDAQ	PFC	Thu, Jan 31, 2019	27.89	28.20	27.76	28.18
6218	NASDAQ	PFC	Wed, Jan 30, 2019	28.06	28.22	27.92	28.08
6217	NASDAQ	PFC	Tue, Jan 29, 2019	28.26	28.33	27.96	28.07
6216	NASDAQ	PFC	Mon, Jan 28, 2019	28.46	28.46	28.09	28.15
6215	NASDAQ	PFC	Fri, Jan 25, 2019	28.91	29.15	28.35	28.46
6214	NASDAQ	PFC	Thu, Jan 24, 2019	28.42	28.99	28.42	28.58
6213	NASDAQ	PFC	Wed, Jan 23, 2019	27.97	28.66	27.97	28.41
6212	NASDAQ	PFC	Tue, Jan 22, 2019	27.05	28.57	27.00	27.95
6211	NASDAQ	PFC	Fri, Jan 18, 2019	26.84	27.42	26.78	27.06
6210	NASDAQ	PFC	Thu, Jan 17, 2019	26.67	27.17	26.62	26.87
6209	NASDAQ	PFC	Wed, Jan 16, 2019	26.32	26.91	26.32	26.77
6208	NASDAQ	PFC	Tue, Jan 15, 2019	26.12	26.48	25.96	26.29
6207	NASDAQ	PFC	Mon, Jan 14, 2019	26.27	26.69	26.07	26.11
6206	NASDAQ	PFC	Fri, Jan 11, 2019	26.17	26.61	26.17	26.48
6205	NASDAQ	PFC	Thu, Jan 10, 2019	26.06	26.52	25.71	26.37
6204	NASDAQ	PFC	Wed, Jan 9, 2019	26.34	26.73	26.13	26.31
6203	NASDAQ	PFC	Tue, Jan 8, 2019	25.00	26.41	25.00	26.35
6202	NASDAQ	PFC	Mon, Jan 7, 2019	25.76	26.11	25.02	25.76
6201	NASDAQ	PFC	Fri, Jan 4, 2019	25.16	25.84	25.16	25.81
6200	NASDAQ	PFC	Thu, Jan 3, 2019	24.92	25.34	24.48	24.84
6199	NASDAQ	PFC	Wed, Jan 2, 2019	24.12	25.17	24.12	25.03
6198	NASDAQ	PFC	Mon, Dec 31, 2018	24.58	24.93	24.19	24.51
6197	NASDAQ	PFC	Fri, Dec 28, 2018	23.94	24.75	23.77	24.47
6196	NASDAQ	PFC	Thu, Dec 27, 2018	23.85	24.50	22.78	23.89
6195	NASDAQ	PFC	Wed, Dec 26, 2018	23.44	24.38	23.26	24.19
6194	NASDAQ	PFC	Mon, Dec 24, 2018	23.74	23.98	23.40	23.40
6193	NASDAQ	PFC	Fri, Dec 21, 2018	24.13	24.75	23.62	24.08
6192	NASDAQ	PFC	Thu, Dec 20, 2018	24.25	24.68	23.99	24.36
6191	NASDAQ	PFC	Wed, Dec 19, 2018	25.09	25.47	24.09	24.24
6190	NASDAQ	PFC	Tue, Dec 18, 2018	25.60	25.96	25.01	25.19
6189	NASDAQ	PFC	Mon, Dec 17, 2018	25.24	25.58	24.99	25.19
6188	NASDAQ	PFC	Fri, Dec 14, 2018	25.19	25.87	25.11	25.24
6187	NASDAQ	PFC	Thu, Dec 13, 2018	26.00	26.39	25.27	25.42
6186	NASDAQ	PFC	Wed, Dec 12, 2018	26.15	26.56	25.75	26.18
6185	NASDAQ	PFC	Tue, Dec 11, 2018	26.55	26.55	25.72	25.86
6184	NASDAQ	PFC	Mon, Dec 10, 2018	26.43	26.95	25.83	26.31
6183	NASDAQ	PFC	Fri, Dec 7, 2018	26.49	26.95	26.15	26.46
6182	NASDAQ	PFC	Thu, Dec 6, 2018	25.95	27.45	25.75	26.54
6181	NASDAQ	PFC	Tue, Dec 4, 2018	28.07	29.00	26.34	26.44
6180	NASDAQ	PFC	Mon, Dec 3, 2018	28.47	28.82	27.06	28.23
6179	NASDAQ	PFC	Fri, Nov 30, 2018	27.83	28.49	27.82	28.18
6178	NASDAQ	PFC	Thu, Nov 29, 2018	28.20	28.72	27.67	27.82
6177	NASDAQ	PFC	Wed, Nov 28, 2018	27.47	28.33	27.12	28.19
6176	NASDAQ	PFC	Tue, Nov 27, 2018	27.54	27.82	27.46	27.60
6175	NASDAQ	PFC	Mon, Nov 26, 2018	27.56	27.87	27.00	27.81
6174	NASDAQ	PFC	Fri, Nov 23, 2018	27.04	28.20	26.87	27.40
6173	NASDAQ	PFC	Wed, Nov 21, 2018	27.19	27.81	27.10	27.21
6172	NASDAQ	PFC	Tue, Nov 20, 2018	27.27	27.51	27.13	27.18
6171	NASDAQ	PFC	Mon, Nov 19, 2018	27.34	27.87	26.90	27.44
6170	NASDAQ	PFC	Fri, Nov 16, 2018	27.46	28.23	26.54	27.45
6169	NASDAQ	PFC	Thu, Nov 15, 2018	26.97	27.61	26.97	27.58
6168	NASDAQ	PFC	Wed, Nov 14, 2018	27.87	28.12	26.94	27.10
6167	NASDAQ	PFC	Tue, Nov 13, 2018	27.62	28.31	27.39	27.65
6166	NASDAQ	PFC	Mon, Nov 12, 2018	27.26	28.03	27.02	27.55
6165	NASDAQ	PFC	Fri, Nov 9, 2018	27.60	29.09	27.24	27.32
6164	NASDAQ	PFC	Thu, Nov 8, 2018	27.48	27.87	27.25	27.71
6163	NASDAQ	PFC	Wed, Nov 7, 2018	27.47	27.85	27.45	27.77
6162	NASDAQ	PFC	Tue, Nov 6, 2018	27.31	27.49	27.11	27.46
6161	NASDAQ	PFC	Mon, Nov 5, 2018	27.49	27.81	27.19	27.30
6160	NASDAQ	PFC	Fri, Nov 2, 2018	27.31	27.80	26.91	27.30
6159	NASDAQ	PFC	Thu, Nov 1, 2018	27.28	27.36	26.91	27.16
6158	NASDAQ	PFC	Wed, Oct 31, 2018	27.07	27.70	27.00	27.22
6157	NASDAQ	PFC	Tue, Oct 30, 2018	26.64	27.34	25.84	26.92
6156	NASDAQ	PFC	Mon, Oct 29, 2018	26.58	27.54	26.36	26.65
6155	NASDAQ	PFC	Fri, Oct 26, 2018	26.30	26.76	25.49	26.29
6154	NASDAQ	PFC	Thu, Oct 25, 2018	25.84	26.83	25.57	26.57
6153	NASDAQ	PFC	Wed, Oct 24, 2018	26.75	26.86	25.60	25.66
6152	NASDAQ	PFC	Tue, Oct 23, 2018	26.08	26.95	25.53	26.74
6151	NASDAQ	PFC	Mon, Oct 22, 2018	26.86	26.94	26.17	26.29
6150	NASDAQ	PFC	Fri, Oct 19, 2018	26.91	27.57	26.51	26.83
6149	NASDAQ	PFC	Thu, Oct 18, 2018	28.10	28.10	26.83	27.07
6148	NASDAQ	PFC	Wed, Oct 17, 2018	27.95	28.25	27.37	28.09
6147	NASDAQ	PFC	Tue, Oct 16, 2018	28.37	28.39	26.81	27.96
6146	NASDAQ	PFC	Mon, Oct 15, 2018	26.95	27.79	26.25	27.41
6145	NASDAQ	PFC	Fri, Oct 12, 2018	28.50	28.55	26.20	26.99
6144	NASDAQ	PFC	Thu, Oct 11, 2018	29.04	29.36	28.18	28.18
6143	NASDAQ	PFC	Wed, Oct 10, 2018	29.50	29.90	29.05	29.15
6142	NASDAQ	PFC	Tue, Oct 9, 2018	29.47	30.01	29.23	29.51
6141	NASDAQ	PFC	Mon, Oct 8, 2018	29.36	30.46	29.36	29.58
6140	NASDAQ	PFC	Fri, Oct 5, 2018	29.79	30.18	29.13	29.39
6139	NASDAQ	PFC	Thu, Oct 4, 2018	29.81	29.99	29.47	29.70
6138	NASDAQ	PFC	Wed, Oct 3, 2018	29.35	29.92	29.01	29.82
6137	NASDAQ	PFC	Tue, Oct 2, 2018	29.55	29.88	29.14	29.28
6136	NASDAQ	PFC	Mon, Oct 1, 2018	30.18	31.09	29.52	29.56
6135	NASDAQ	PFC	Fri, Sep 28, 2018	29.76	30.56	29.61	30.11
6134	NASDAQ	PFC	Thu, Sep 27, 2018	29.95	30.15	29.67	29.85
6133	NASDAQ	PFC	Wed, Sep 26, 2018	30.48	30.51	29.98	30.11
6132	NASDAQ	PFC	Tue, Sep 25, 2018	30.68	31.10	30.33	30.52
6131	NASDAQ	PFC	Mon, Sep 24, 2018	31.33	31.68	30.46	30.66
6130	NASDAQ	PFC	Fri, Sep 21, 2018	31.53	31.77	31.20	31.33
6129	NASDAQ	PFC	Thu, Sep 20, 2018	31.25	31.68	31.25	31.56
6128	NASDAQ	PFC	Wed, Sep 19, 2018	31.00	31.31	30.93	31.11
6127	NASDAQ	PFC	Tue, Sep 18, 2018	31.25	31.28	31.01	31.01
6126	NASDAQ	PFC	Mon, Sep 17, 2018	31.44	31.46	31.03	31.19
6125	NASDAQ	PFC	Fri, Sep 14, 2018	31.02	31.72	31.02	31.39
6124	NASDAQ	PFC	Thu, Sep 13, 2018	31.43	31.60	30.91	31.01
6123	NASDAQ	PFC	Wed, Sep 12, 2018	31.83	31.83	31.14	31.39
6122	NASDAQ	PFC	Tue, Sep 11, 2018	31.85	32.13	31.75	31.83
6121	NASDAQ	PFC	Mon, Sep 10, 2018	31.70	32.15	31.70	31.85
6120	NASDAQ	PFC	Fri, Sep 7, 2018	31.74	31.90	31.51	31.71
6119	NASDAQ	PFC	Thu, Sep 6, 2018	31.86	32.09	31.69	31.75
6118	NASDAQ	PFC	Wed, Sep 5, 2018	31.89	32.11	31.74	31.85
6117	NASDAQ	PFC	Tue, Sep 4, 2018	32.00	32.11	31.78	31.90
6116	NASDAQ	PFC	Fri, Aug 31, 2018	31.90	32.15	31.49	31.99
6115	NASDAQ	PFC	Thu, Aug 30, 2018	31.78	32.17	31.70	31.92
6114	NASDAQ	PFC	Wed, Aug 29, 2018	32.11	32.19	31.90	31.99
6113	NASDAQ	PFC	Tue, Aug 28, 2018	32.44	32.44	31.89	32.11
6112	NASDAQ	PFC	Mon, Aug 27, 2018	32.60	32.92	32.23	32.29
6111	NASDAQ	PFC	Fri, Aug 24, 2018	32.56	33.18	32.43	32.53
6110	NASDAQ	PFC	Thu, Aug 23, 2018	32.73	32.83	32.38	32.58
6109	NASDAQ	PFC	Wed, Aug 22, 2018	33.15	33.17	32.59	32.78
6108	NASDAQ	PFC	Tue, Aug 21, 2018	32.52	33.34	32.52	32.97
6107	NASDAQ	PFC	Mon, Aug 20, 2018	32.24	32.53	32.08	32.41
6106	NASDAQ	PFC	Fri, Aug 17, 2018	31.76	32.24	31.76	32.18
6105	NASDAQ	PFC	Thu, Aug 16, 2018	31.68	32.14	31.52	31.86
6104	NASDAQ	PFC	Wed, Aug 15, 2018	32.08	32.20	31.58	31.69
6103	NASDAQ	PFC	Tue, Aug 14, 2018	32.07	32.37	31.94	32.13
6102	NASDAQ	PFC	Mon, Aug 13, 2018	31.85	32.07	31.71	31.80
6101	NASDAQ	PFC	Fri, Aug 10, 2018	31.90	32.12	31.70	31.84
6100	NASDAQ	PFC	Thu, Aug 9, 2018	32.07	32.36	31.70	32.02
6099	NASDAQ	PFC	Wed, Aug 8, 2018	31.73	32.18	31.43	32.06
6098	NASDAQ	PFC	Tue, Aug 7, 2018	31.85	32.10	31.69	31.70
6097	NASDAQ	PFC	Mon, Aug 6, 2018	31.90	31.91	31.41	31.79
6096	NASDAQ	PFC	Fri, Aug 3, 2018	32.40	32.66	31.81	31.90
6095	NASDAQ	PFC	Thu, Aug 2, 2018	32.34	32.85	32.00	32.42
6094	NASDAQ	PFC	Wed, Aug 1, 2018	32.29	32.47	31.80	32.41
6093	NASDAQ	PFC	Tue, Jul 31, 2018	32.42	32.92	31.95	32.16
6092	NASDAQ	PFC	Mon, Jul 30, 2018	32.71	33.21	32.21	32.25
6091	NASDAQ	PFC	Fri, Jul 27, 2018	33.28	33.74	32.53	32.62
6090	NASDAQ	PFC	Thu, Jul 26, 2018	32.90	33.52	32.90	33.27
6089	NASDAQ	PFC	Wed, Jul 25, 2018	32.99	32.99	32.45	32.89
6088	NASDAQ	PFC	Tue, Jul 24, 2018	33.34	33.42	32.77	32.99
6087	NASDAQ	PFC	Mon, Jul 23, 2018	32.79	33.45	32.79	33.27
6086	NASDAQ	PFC	Fri, Jul 20, 2018	32.63	33.01	32.16	32.72
6085	NASDAQ	PFC	Thu, Jul 19, 2018	32.40	32.90	31.98	32.64
6084	NASDAQ	PFC	Wed, Jul 18, 2018	32.45	32.85	32.00	32.39
6083	NASDAQ	PFC	Tue, Jul 17, 2018	33.65	33.99	32.23	32.45
6082	NASDAQ	PFC	Mon, Jul 16, 2018	32.62	33.79	32.50	33.64
6081	NASDAQ	PFC	Fri, Jul 13, 2018	33.10	35.00	32.50	32.63
6080	NASDAQ	PFC	Thu, Jul 12, 2018	33.13	33.13	32.55	32.90
6079	NASDAQ	PFC	Wed, Jul 11, 2018	32.96	33.33	32.81	33.00
6078	NASDAQ	PFC	Tue, Jul 10, 2018	34.01	34.08	33.08	33.16
6077	NASDAQ	PFC	Mon, Jul 9, 2018	34.07	34.38	33.92	34.24
6076	NASDAQ	PFC	Fri, Jul 6, 2018	34.00	34.08	33.58	34.01
6075	NASDAQ	PFC	Thu, Jul 5, 2018	33.87	34.04	33.39	33.94
6074	NASDAQ	PFC	Tue, Jul 3, 2018	33.89	34.26	33.38	33.66
6073	NASDAQ	PFC	Mon, Jul 2, 2018	33.53	34.26	32.98	33.74
6072	NASDAQ	PFC	Fri, Jun 29, 2018	32.08	33.72	32.08	33.53
6071	NASDAQ	PFC	Thu, Jun 28, 2018	31.54	32.39	31.38	31.99
6070	NASDAQ	PFC	Wed, Jun 27, 2018	31.87	31.92	31.38	31.45
6069	NASDAQ	PFC	Tue, Jun 26, 2018	31.79	32.32	31.76	31.88
6068	NASDAQ	PFC	Mon, Jun 25, 2018	31.90	32.13	31.71	31.77
6067	NASDAQ	PFC	Fri, Jun 22, 2018	32.14	32.29	31.52	31.95
6066	NASDAQ	PFC	Thu, Jun 21, 2018	31.53	32.42	31.53	31.95
6065	NASDAQ	PFC	Wed, Jun 20, 2018	32.23	32.42	32.10	32.34
6064	NASDAQ	PFC	Tue, Jun 19, 2018	31.60	32.36	31.60	32.15
6063	NASDAQ	PFC	Mon, Jun 18, 2018	31.52	31.81	31.24	31.79
6062	NASDAQ	PFC	Fri, Jun 15, 2018	31.18	31.68	31.11	31.65
6061	NASDAQ	PFC	Thu, Jun 14, 2018	31.39	31.43	31.11	31.32
6060	NASDAQ	PFC	Wed, Jun 13, 2018	31.61	31.61	31.16	31.39
6059	NASDAQ	PFC	Tue, Jun 12, 2018	31.51	31.60	31.31	31.54
6058	NASDAQ	PFC	Mon, Jun 11, 2018	32.03	32.04	31.56	31.62
6057	NASDAQ	PFC	Fri, Jun 8, 2018	32.15	32.15	31.78	31.95
6056	NASDAQ	PFC	Thu, Jun 7, 2018	32.20	32.30	31.92	32.13
6055	NASDAQ	PFC	Wed, Jun 6, 2018	32.07	32.21	31.91	32.12
6054	NASDAQ	PFC	Tue, Jun 5, 2018	31.82	32.18	31.75	31.93
6053	NASDAQ	PFC	Mon, Jun 4, 2018	31.44	31.98	31.07	31.90
6052	NASDAQ	PFC	Fri, Jun 1, 2018	31.35	31.46	31.18	31.44
6051	NASDAQ	PFC	Thu, May 31, 2018	31.35	31.58	31.08	31.26
6050	NASDAQ	PFC	Wed, May 30, 2018	31.04	31.57	30.80	31.35
6049	NASDAQ	PFC	Tue, May 29, 2018	31.06	31.13	30.55	30.90
6048	NASDAQ	PFC	Fri, May 25, 2018	30.97	31.50	30.97	31.19
6047	NASDAQ	PFC	Thu, May 24, 2018	31.06	31.06	30.67	30.96
6046	NASDAQ	PFC	Wed, May 23, 2018	31.26	31.54	30.87	31.07
6045	NASDAQ	PFC	Tue, May 22, 2018	31.14	31.56	31.14	31.27
6044	NASDAQ	PFC	Mon, May 21, 2018	31.02	31.30	30.69	31.14
6043	NASDAQ	PFC	Fri, May 18, 2018	30.98	31.25	30.71	30.98
6042	NASDAQ	PFC	Thu, May 17, 2018	30.41	30.93	30.26	30.81
6041	NASDAQ	PFC	Wed, May 16, 2018	30.23	30.66	30.04	30.50
6040	NASDAQ	PFC	Tue, May 15, 2018	30.01	30.53	30.01	30.23
6039	NASDAQ	PFC	Mon, May 14, 2018	30.42	30.96	29.99	30.13
6038	NASDAQ	PFC	Fri, May 11, 2018	30.82	30.82	30.20	30.42
6037	NASDAQ	PFC	Thu, May 10, 2018	30.68	30.98	30.15	30.62
6036	NASDAQ	PFC	Wed, May 9, 2018	30.73	30.87	30.38	30.68
6035	NASDAQ	PFC	Tue, May 8, 2018	30.33	30.75	30.26	30.63
6034	NASDAQ	PFC	Mon, May 7, 2018	30.50	30.58	29.97	30.22
6033	NASDAQ	PFC	Fri, May 4, 2018	30.20	30.77	30.20	30.48
6032	NASDAQ	PFC	Thu, May 3, 2018	30.44	30.67	30.07	30.37
6031	NASDAQ	PFC	Wed, May 2, 2018	30.22	30.61	30.14	30.49
6030	NASDAQ	PFC	Tue, May 1, 2018	29.84	30.26	29.03	30.15
6029	NASDAQ	PFC	Mon, Apr 30, 2018	30.02	30.21	29.67	29.83
6028	NASDAQ	PFC	Fri, Apr 27, 2018	29.83	30.49	28.88	29.94
6027	NASDAQ	PFC	Thu, Apr 26, 2018	30.04	30.18	29.73	29.83
6026	NASDAQ	PFC	Wed, Apr 25, 2018	30.63	30.63	29.88	29.99
6025	NASDAQ	PFC	Tue, Apr 24, 2018	30.57	30.84	30.33	30.62
6024	NASDAQ	PFC	Mon, Apr 23, 2018	30.74	31.00	30.61	30.67
6023	NASDAQ	PFC	Fri, Apr 20, 2018	30.70	30.97	30.10	30.50
6022	NASDAQ	PFC	Thu, Apr 19, 2018	29.89	31.21	29.89	30.81
6021	NASDAQ	PFC	Wed, Apr 18, 2018	30.25	30.72	28.76	30.41
6020	NASDAQ	PFC	Tue, Apr 17, 2018	29.70	30.49	29.01	30.13
6019	NASDAQ	PFC	Mon, Apr 16, 2018	29.00	29.50	28.40	29.31
6018	NASDAQ	PFC	Fri, Apr 13, 2018	29.08	29.25	28.70	28.74
6017	NASDAQ	PFC	Thu, Apr 12, 2018	29.44	29.44	28.85	29.23
6016	NASDAQ	PFC	Wed, Apr 11, 2018	28.34	29.58	28.13	29.00
6015	NASDAQ	PFC	Tue, Apr 10, 2018	28.54	29.25	28.38	28.82
6014	NASDAQ	PFC	Mon, Apr 9, 2018	28.62	28.93	28.21	28.35
6013	NASDAQ	PFC	Fri, Apr 6, 2018	28.70	29.16	28.30	28.50
6012	NASDAQ	PFC	Thu, Apr 5, 2018	28.94	29.60	28.46	28.83
6011	NASDAQ	PFC	Wed, Apr 4, 2018	28.90	29.19	28.41	28.83
6010	NASDAQ	PFC	Tue, Apr 3, 2018	28.65	29.88	27.63	29.23
6009	NASDAQ	PFC	Mon, Apr 2, 2018	28.66	28.99	28.26	28.60
6008	NASDAQ	PFC	Thu, Mar 29, 2018	28.92	29.10	28.14	28.66
6007	NASDAQ	PFC	Wed, Mar 28, 2018	28.47	28.92	28.40	28.81
6006	NASDAQ	PFC	Tue, Mar 27, 2018	28.39	28.91	27.98	28.39
6005	NASDAQ	PFC	Mon, Mar 26, 2018	28.22	28.65	26.79	28.33
6004	NASDAQ	PFC	Fri, Mar 23, 2018	28.85	28.92	27.80	27.89
6003	NASDAQ	PFC	Thu, Mar 22, 2018	29.08	29.53	28.63	28.85
6002	NASDAQ	PFC	Wed, Mar 21, 2018	29.25	29.60	29.10	29.36
6001	NASDAQ	PFC	Tue, Mar 20, 2018	29.80	29.93	29.25	29.36
6000	NASDAQ	PFC	Mon, Mar 19, 2018	29.31	29.86	28.96	29.71
5999	NASDAQ	PFC	Fri, Mar 16, 2018	29.20	29.78	29.05	29.34
5998	NASDAQ	PFC	Thu, Mar 15, 2018	29.05	29.53	28.74	29.28
5997	NASDAQ	PFC	Wed, Mar 14, 2018	29.35	29.35	28.84	28.97
5996	NASDAQ	PFC	Tue, Mar 13, 2018	29.18	29.46	28.87	29.19
5995	NASDAQ	PFC	Mon, Mar 12, 2018	28.93	29.57	28.72	29.06
5994	NASDAQ	PFC	Fri, Mar 9, 2018	28.44	29.03	27.54	28.83
5993	NASDAQ	PFC	Thu, Mar 8, 2018	28.33	28.80	28.09	28.23
5992	NASDAQ	PFC	Wed, Mar 7, 2018	27.90	28.50	27.81	28.34
5991	NASDAQ	PFC	Tue, Mar 6, 2018	27.86	28.02	27.07	27.86
5990	NASDAQ	PFC	Mon, Mar 5, 2018	27.13	28.07	27.00	27.76
5989	NASDAQ	PFC	Fri, Mar 2, 2018	26.61	27.51	26.47	27.32
5988	NASDAQ	PFC	Thu, Mar 1, 2018	26.61	27.15	26.38	26.76
5987	NASDAQ	PFC	Wed, Feb 28, 2018	27.30	27.55	26.61	26.61
5986	NASDAQ	PFC	Tue, Feb 27, 2018	27.73	28.09	27.19	27.26
5985	NASDAQ	PFC	Mon, Feb 26, 2018	27.59	27.91	27.31	27.79
5984	NASDAQ	PFC	Fri, Feb 23, 2018	27.31	27.80	26.90	27.52
5983	NASDAQ	PFC	Thu, Feb 22, 2018	27.36	27.76	27.08	27.11
5982	NASDAQ	PFC	Wed, Feb 21, 2018	26.61	27.91	26.49	27.36
5981	NASDAQ	PFC	Tue, Feb 20, 2018	26.65	27.01	26.34	26.56
5980	NASDAQ	PFC	Fri, Feb 16, 2018	26.73	27.25	26.64	26.79
5979	NASDAQ	PFC	Thu, Feb 15, 2018	26.75	26.92	26.40	26.86
5978	NASDAQ	PFC	Wed, Feb 14, 2018	26.58	26.90	26.13	26.72
5977	NASDAQ	PFC	Tue, Feb 13, 2018	26.22	26.90	26.22	26.78
5976	NASDAQ	PFC	Mon, Feb 12, 2018	27.03	27.03	26.27	26.34
5975	NASDAQ	PFC	Fri, Feb 9, 2018	26.54	27.09	25.88	26.92
5974	NASDAQ	PFC	Thu, Feb 8, 2018	26.61	26.76	26.26	26.26
5973	NASDAQ	PFC	Wed, Feb 7, 2018	26.40	26.72	26.40	26.67
5972	NASDAQ	PFC	Tue, Feb 6, 2018	25.89	26.69	25.89	26.50
5971	NASDAQ	PFC	Mon, Feb 5, 2018	27.40	27.67	26.27	26.37
5970	NASDAQ	PFC	Fri, Feb 2, 2018	27.75	28.00	27.50	27.53
5969	NASDAQ	PFC	Thu, Feb 1, 2018	27.85	28.05	27.41	28.03
5968	NASDAQ	PFC	Wed, Jan 31, 2018	27.88	28.07	27.73	27.78
5967	NASDAQ	PFC	Tue, Jan 30, 2018	27.50	27.90	27.34	27.71
5966	NASDAQ	PFC	Mon, Jan 29, 2018	27.86	27.91	27.56	27.66
5965	NASDAQ	PFC	Fri, Jan 26, 2018	27.36	27.89	27.21	27.89
5964	NASDAQ	PFC	Thu, Jan 25, 2018	27.65	27.73	27.16	27.55
5963	NASDAQ	PFC	Wed, Jan 24, 2018	27.56	27.68	26.98	27.40
5962	NASDAQ	PFC	Tue, Jan 23, 2018	27.50	27.65	26.93	27.49
5961	NASDAQ	PFC	Mon, Jan 22, 2018	27.29	27.29	26.62	26.90
5960	NASDAQ	PFC	Fri, Jan 19, 2018	26.29	27.28	26.29	27.28
5959	NASDAQ	PFC	Thu, Jan 18, 2018	26.94	26.94	26.50	26.65
5958	NASDAQ	PFC	Wed, Jan 17, 2018	27.09	27.09	26.49	26.95
5957	NASDAQ	PFC	Tue, Jan 16, 2018	27.06	27.50	26.59	26.64
5956	NASDAQ	PFC	Fri, Jan 12, 2018	27.05	27.05	26.60	26.90
5955	NASDAQ	PFC	Thu, Jan 11, 2018	26.83	27.54	26.51	27.00
5954	NASDAQ	PFC	Wed, Jan 10, 2018	26.37	26.97	26.37	26.72
5953	NASDAQ	PFC	Tue, Jan 9, 2018	26.13	26.66	26.13	26.38
5952	NASDAQ	PFC	Mon, Jan 8, 2018	25.98	26.21	25.63	26.14
5951	NASDAQ	PFC	Fri, Jan 5, 2018	25.75	26.11	25.61	26.00
5950	NASDAQ	PFC	Thu, Jan 4, 2018	25.58	26.34	25.58	25.89
5949	NASDAQ	PFC	Wed, Jan 3, 2018	25.98	26.48	25.51	25.69
5948	NASDAQ	PFC	Tue, Jan 2, 2018	25.91	26.48	25.82	26.03
5947	NASDAQ	PFC	Fri, Dec 29, 2017	26.68	26.68	25.99	25.99
5946	NASDAQ	PFC	Thu, Dec 28, 2017	26.65	26.71	26.50	26.68
5945	NASDAQ	PFC	Wed, Dec 27, 2017	26.80	26.91	26.56	26.57
5944	NASDAQ	PFC	Tue, Dec 26, 2017	26.56	27.06	26.56	26.79
5943	NASDAQ	PFC	Fri, Dec 22, 2017	27.44	27.44	26.73	26.81
5942	NASDAQ	PFC	Thu, Dec 21, 2017	26.99	27.64	26.41	27.44
5941	NASDAQ	PFC	Wed, Dec 20, 2017	27.11	27.12	26.81	26.84
5940	NASDAQ	PFC	Tue, Dec 19, 2017	27.54	27.81	27.05	27.19
5939	NASDAQ	PFC	Mon, Dec 18, 2017	27.38	28.30	27.05	27.57
5938	NASDAQ	PFC	Fri, Dec 15, 2017	26.02	27.45	26.02	27.23
5937	NASDAQ	PFC	Thu, Dec 14, 2017	26.62	26.62	25.89	26.01
5936	NASDAQ	PFC	Wed, Dec 13, 2017	26.19	26.99	26.19	26.61
5935	NASDAQ	PFC	Tue, Dec 12, 2017	26.36	26.49	26.16	26.41
5934	NASDAQ	PFC	Mon, Dec 11, 2017	26.42	26.65	26.25	26.30
5933	NASDAQ	PFC	Fri, Dec 8, 2017	27.06	27.06	26.33	26.44
5932	NASDAQ	PFC	Thu, Dec 7, 2017	26.93	27.35	26.93	26.94
5931	NASDAQ	PFC	Wed, Dec 6, 2017	27.02	27.02	26.68	26.77
5930	NASDAQ	PFC	Tue, Dec 5, 2017	27.34	27.50	26.98	27.13
5929	NASDAQ	PFC	Mon, Dec 4, 2017	27.43	27.72	27.28	27.30
5928	NASDAQ	PFC	Fri, Dec 1, 2017	27.20	27.50	26.33	27.06
5927	NASDAQ	PFC	Thu, Nov 30, 2017	27.98	27.98	27.07	27.17
5926	NASDAQ	PFC	Wed, Nov 29, 2017	27.37	28.30	27.06	27.90
5925	NASDAQ	PFC	Tue, Nov 28, 2017	26.97	27.38	26.56	27.37
5924	NASDAQ	PFC	Mon, Nov 27, 2017	26.61	27.11	26.46	26.88
5923	NASDAQ	PFC	Fri, Nov 24, 2017	26.91	27.02	26.28	26.60
5922	NASDAQ	PFC	Wed, Nov 22, 2017	26.93	27.07	26.68	26.78
5921	NASDAQ	PFC	Tue, Nov 21, 2017	26.88	27.13	25.75	27.06
5920	NASDAQ	PFC	Mon, Nov 20, 2017	26.61	26.84	26.44	26.77
5919	NASDAQ	PFC	Fri, Nov 17, 2017	26.23	26.88	26.03	26.56
5918	NASDAQ	PFC	Thu, Nov 16, 2017	26.59	26.91	26.10	26.39
5917	NASDAQ	PFC	Wed, Nov 15, 2017	26.43	26.86	26.28	26.38
5916	NASDAQ	PFC	Tue, Nov 14, 2017	25.98	26.90	25.95	26.62
5915	NASDAQ	PFC	Mon, Nov 13, 2017	25.76	26.30	25.53	26.10
5914	NASDAQ	PFC	Fri, Nov 10, 2017	25.76	26.16	25.63	25.81
5913	NASDAQ	PFC	Thu, Nov 9, 2017	25.87	26.17	25.14	25.94
5912	NASDAQ	PFC	Wed, Nov 8, 2017	25.84	26.32	25.29	26.02
5911	NASDAQ	PFC	Tue, Nov 7, 2017	26.78	26.80	25.92	25.97
5910	NASDAQ	PFC	Mon, Nov 6, 2017	27.02	27.10	26.77	26.83
5909	NASDAQ	PFC	Fri, Nov 3, 2017	27.44	27.44	26.89	26.97
5908	NASDAQ	PFC	Thu, Nov 2, 2017	27.29	27.62	26.80	27.46
5907	NASDAQ	PFC	Wed, Nov 1, 2017	27.36	27.87	26.61	27.10
5906	NASDAQ	PFC	Tue, Oct 31, 2017	26.85	27.47	26.85	27.10
5905	NASDAQ	PFC	Mon, Oct 30, 2017	27.50	27.56	26.41	26.82
5904	NASDAQ	PFC	Fri, Oct 27, 2017	27.47	27.66	27.11	27.59
5903	NASDAQ	PFC	Thu, Oct 26, 2017	27.56	27.84	27.38	27.47
5902	NASDAQ	PFC	Wed, Oct 25, 2017	27.30	27.74	27.30	27.55
5901	NASDAQ	PFC	Tue, Oct 24, 2017	27.53	27.95	27.25	27.30
5900	NASDAQ	PFC	Mon, Oct 23, 2017	27.39	27.50	27.00	27.31
5899	NASDAQ	PFC	Fri, Oct 20, 2017	28.07	28.23	27.35	27.36
5898	NASDAQ	PFC	Thu, Oct 19, 2017	27.93	28.05	27.57	27.76
5897	NASDAQ	PFC	Wed, Oct 18, 2017	27.53	28.46	27.31	27.94
5896	NASDAQ	PFC	Tue, Oct 17, 2017	27.10	27.95	26.80	27.29
5895	NASDAQ	PFC	Mon, Oct 16, 2017	26.91	27.15	26.54	26.83
5894	NASDAQ	PFC	Fri, Oct 13, 2017	26.98	27.01	26.58	26.95
5893	NASDAQ	PFC	Thu, Oct 12, 2017	27.07	27.32	26.86	26.97
5892	NASDAQ	PFC	Wed, Oct 11, 2017	26.76	27.13	26.65	26.96
5891	NASDAQ	PFC	Tue, Oct 10, 2017	26.67	26.80	26.50	26.74
5890	NASDAQ	PFC	Mon, Oct 9, 2017	26.43	26.57	26.29	26.48
5889	NASDAQ	PFC	Fri, Oct 6, 2017	26.48	26.69	26.35	26.41
5888	NASDAQ	PFC	Thu, Oct 5, 2017	26.36	26.56	26.25	26.43
5887	NASDAQ	PFC	Wed, Oct 4, 2017	26.45	26.60	26.00	26.13
5886	NASDAQ	PFC	Tue, Oct 3, 2017	26.69	26.69	26.20	26.45
5885	NASDAQ	PFC	Mon, Oct 2, 2017	26.20	26.72	26.15	26.69
5884	NASDAQ	PFC	Fri, Sep 29, 2017	26.33	26.45	26.09	26.25
5883	NASDAQ	PFC	Thu, Sep 28, 2017	26.76	26.76	26.44	26.57
5882	NASDAQ	PFC	Wed, Sep 27, 2017	26.05	27.00	26.00	26.69
5881	NASDAQ	PFC	Tue, Sep 26, 2017	25.25	26.19	25.18	25.95
5880	NASDAQ	PFC	Mon, Sep 25, 2017	24.86	25.23	24.86	25.19
5879	NASDAQ	PFC	Fri, Sep 22, 2017	25.11	25.22	24.85	25.07
5878	NASDAQ	PFC	Thu, Sep 21, 2017	24.84	25.05	24.64	24.82
5877	NASDAQ	PFC	Wed, Sep 20, 2017	24.48	24.86	24.45	24.78
5876	NASDAQ	PFC	Tue, Sep 19, 2017	24.50	24.87	24.45	24.59
5875	NASDAQ	PFC	Mon, Sep 18, 2017	24.38	24.74	24.38	24.61
5874	NASDAQ	PFC	Fri, Sep 15, 2017	24.39	24.58	24.31	24.39
5873	NASDAQ	PFC	Thu, Sep 14, 2017	24.48	24.84	24.42	24.46
5872	NASDAQ	PFC	Wed, Sep 13, 2017	24.43	24.73	24.41	24.60
5871	NASDAQ	PFC	Tue, Sep 12, 2017	24.16	24.88	24.16	24.61
5870	NASDAQ	PFC	Mon, Sep 11, 2017	24.10	24.56	24.03	24.38
5869	NASDAQ	PFC	Fri, Sep 8, 2017	23.54	23.93	23.51	23.90
5868	NASDAQ	PFC	Thu, Sep 7, 2017	24.10	24.10	23.52	23.58
5867	NASDAQ	PFC	Wed, Sep 6, 2017	24.15	24.41	24.10	24.24
5866	NASDAQ	PFC	Tue, Sep 5, 2017	24.28	24.45	24.10	24.19
5865	NASDAQ	PFC	Fri, Sep 1, 2017	24.48	24.56	23.90	24.45
5864	NASDAQ	PFC	Thu, Aug 31, 2017	24.35	24.68	24.16	24.48
5863	NASDAQ	PFC	Wed, Aug 30, 2017	24.25	24.70	24.09	24.31
5862	NASDAQ	PFC	Tue, Aug 29, 2017	24.31	24.47	24.04	24.26
5861	NASDAQ	PFC	Mon, Aug 28, 2017	24.70	24.70	24.37	24.52
5860	NASDAQ	PFC	Fri, Aug 25, 2017	24.56	24.83	24.27	24.65
5859	NASDAQ	PFC	Thu, Aug 24, 2017	24.49	24.72	24.30	24.49
5858	NASDAQ	PFC	Wed, Aug 23, 2017	24.22	24.57	24.17	24.30
5857	NASDAQ	PFC	Tue, Aug 22, 2017	24.39	24.51	24.25	24.33
5856	NASDAQ	PFC	Mon, Aug 21, 2017	24.00	24.28	23.79	24.23
5855	NASDAQ	PFC	Fri, Aug 18, 2017	23.62	24.21	23.62	24.04
5854	NASDAQ	PFC	Thu, Aug 17, 2017	24.14	24.28	23.67	23.69
5853	NASDAQ	PFC	Wed, Aug 16, 2017	24.34	24.55	24.21	24.30
5852	NASDAQ	PFC	Tue, Aug 15, 2017	24.19	24.50	23.81	24.36
5851	NASDAQ	PFC	Mon, Aug 14, 2017	24.33	24.54	24.12	24.14
5850	NASDAQ	PFC	Fri, Aug 11, 2017	24.93	25.14	23.93	24.10
5849	NASDAQ	PFC	Thu, Aug 10, 2017	24.73	25.02	24.72	24.85
5848	NASDAQ	PFC	Wed, Aug 9, 2017	24.80	25.05	24.58	24.92
5847	NASDAQ	PFC	Tue, Aug 8, 2017	24.95	25.69	24.89	24.93
5846	NASDAQ	PFC	Mon, Aug 7, 2017	25.30	25.48	24.91	24.94
5845	NASDAQ	PFC	Fri, Aug 4, 2017	25.35	25.63	25.29	25.30
5844	NASDAQ	PFC	Thu, Aug 3, 2017	25.55	25.62	25.09	25.25
5843	NASDAQ	PFC	Wed, Aug 2, 2017	25.86	25.94	25.55	25.55
5842	NASDAQ	PFC	Tue, Aug 1, 2017	25.96	25.96	25.69	25.80
5841	NASDAQ	PFC	Mon, Jul 31, 2017	25.83	26.15	25.61	25.88
5840	NASDAQ	PFC	Fri, Jul 28, 2017	25.80	26.02	25.57	25.71
5839	NASDAQ	PFC	Thu, Jul 27, 2017	26.12	26.30	25.68	25.79
5838	NASDAQ	PFC	Wed, Jul 26, 2017	26.56	26.58	25.84	25.97
5837	NASDAQ	PFC	Tue, Jul 25, 2017	26.23	26.62	26.04	26.31
5836	NASDAQ	PFC	Mon, Jul 24, 2017	25.92	26.17	25.74	25.99
5835	NASDAQ	PFC	Fri, Jul 21, 2017	26.07	26.19	25.80	25.91
5834	NASDAQ	PFC	Thu, Jul 20, 2017	25.71	26.27	25.63	25.87
5833	NASDAQ	PFC	Wed, Jul 19, 2017	25.55	25.88	25.03	25.63
5832	NASDAQ	PFC	Tue, Jul 18, 2017	26.26	26.50	25.34	25.38
5831	NASDAQ	PFC	Mon, Jul 17, 2017	26.39	26.94	26.23	26.53
5830	NASDAQ	PFC	Fri, Jul 14, 2017	26.39	26.64	26.20	26.39
5829	NASDAQ	PFC	Thu, Jul 13, 2017	26.53	26.62	26.25	26.56
5828	NASDAQ	PFC	Wed, Jul 12, 2017	26.51	26.78	26.33	26.54
5827	NASDAQ	PFC	Tue, Jul 11, 2017	26.51	26.62	26.06	26.47
5826	NASDAQ	PFC	Mon, Jul 10, 2017	26.62	26.71	26.38	26.43
5825	NASDAQ	PFC	Fri, Jul 7, 2017	26.65	26.88	26.20	26.76
5824	NASDAQ	PFC	Thu, Jul 6, 2017	26.78	26.85	26.13	26.39
5823	NASDAQ	PFC	Wed, Jul 5, 2017	27.29	27.30	26.43	26.78
5822	NASDAQ	PFC	Mon, Jul 3, 2017	26.46	27.61	26.42	27.39
5821	NASDAQ	PFC	Fri, Jun 30, 2017	26.49	26.55	26.15	26.34
5820	NASDAQ	PFC	Thu, Jun 29, 2017	26.72	26.92	26.23	26.77
5819	NASDAQ	PFC	Wed, Jun 28, 2017	26.32	26.66	26.26	26.46
5818	NASDAQ	PFC	Tue, Jun 27, 2017	26.04	26.56	25.73	26.22
5817	NASDAQ	PFC	Mon, Jun 26, 2017	26.02	26.29	25.78	26.04
5816	NASDAQ	PFC	Fri, Jun 23, 2017	26.15	26.25	25.66	25.95
5815	NASDAQ	PFC	Thu, Jun 22, 2017	26.25	26.89	25.98	26.12
5814	NASDAQ	PFC	Wed, Jun 21, 2017	25.52	26.43	25.52	26.25
5813	NASDAQ	PFC	Tue, Jun 20, 2017	26.79	26.79	26.41	26.62
5812	NASDAQ	PFC	Mon, Jun 19, 2017	27.20	27.45	26.73	27.00
5811	NASDAQ	PFC	Fri, Jun 16, 2017	27.23	27.44	26.81	26.96
5810	NASDAQ	PFC	Thu, Jun 15, 2017	27.65	27.65	27.24	27.41
5809	NASDAQ	PFC	Wed, Jun 14, 2017	27.34	27.64	27.06	27.52
5808	NASDAQ	PFC	Tue, Jun 13, 2017	27.61	27.67	27.18	27.58
5807	NASDAQ	PFC	Mon, Jun 12, 2017	28.05	28.45	27.10	27.55
5806	NASDAQ	PFC	Fri, Jun 9, 2017	27.32	28.32	27.32	28.00
5805	NASDAQ	PFC	Thu, Jun 8, 2017	26.62	27.74	26.62	27.32
5804	NASDAQ	PFC	Wed, Jun 7, 2017	26.50	26.86	26.17	26.62
5803	NASDAQ	PFC	Tue, Jun 6, 2017	26.59	27.32	26.47	26.51
5802	NASDAQ	PFC	Mon, Jun 5, 2017	27.14	27.47	26.63	26.69
5801	NASDAQ	PFC	Fri, Jun 2, 2017	26.54	27.66	26.47	27.10
5800	NASDAQ	PFC	Thu, Jun 1, 2017	26.01	26.78	25.23	26.71
5799	NASDAQ	PFC	Wed, May 31, 2017	25.89	26.08	25.68	26.05
5798	NASDAQ	PFC	Tue, May 30, 2017	25.87	26.13	25.48	25.92
5797	NASDAQ	PFC	Fri, May 26, 2017	25.88	26.24	25.35	25.98
5796	NASDAQ	PFC	Thu, May 25, 2017	26.28	26.58	25.66	25.90
5795	NASDAQ	PFC	Wed, May 24, 2017	26.53	26.53	26.01	26.19
5794	NASDAQ	PFC	Tue, May 23, 2017	26.54	26.92	26.01	26.42
5793	NASDAQ	PFC	Mon, May 22, 2017	26.18	26.49	26.11	26.40
5792	NASDAQ	PFC	Fri, May 19, 2017	26.57	26.61	25.98	26.08
5791	NASDAQ	PFC	Thu, May 18, 2017	26.37	26.75	26.32	26.35
5790	NASDAQ	PFC	Wed, May 17, 2017	26.79	27.04	26.17	26.17
5789	NASDAQ	PFC	Tue, May 16, 2017	27.48	27.55	27.11	27.43
5788	NASDAQ	PFC	Mon, May 15, 2017	26.75	27.42	26.75	27.29
5787	NASDAQ	PFC	Fri, May 12, 2017	26.94	27.00	26.59	26.79
5786	NASDAQ	PFC	Thu, May 11, 2017	27.08	27.17	26.55	27.00
5785	NASDAQ	PFC	Wed, May 10, 2017	27.45	27.45	26.98	27.14
5784	NASDAQ	PFC	Tue, May 9, 2017	27.63	27.83	27.24	27.36
5783	NASDAQ	PFC	Mon, May 8, 2017	27.50	27.67	27.23	27.50
5782	NASDAQ	PFC	Fri, May 5, 2017	27.14	27.49	26.64	27.41
5781	NASDAQ	PFC	Thu, May 4, 2017	27.43	27.49	27.08	27.30
5780	NASDAQ	PFC	Wed, May 3, 2017	27.16	27.45	27.10	27.40
5779	NASDAQ	PFC	Tue, May 2, 2017	27.20	27.68	27.02	27.22
5778	NASDAQ	PFC	Mon, May 1, 2017	27.02	27.46	26.90	27.18
5777	NASDAQ	PFC	Fri, Apr 28, 2017	27.40	27.60	26.50	26.82
5776	NASDAQ	PFC	Thu, Apr 27, 2017	27.50	27.64	27.33	27.45
5775	NASDAQ	PFC	Wed, Apr 26, 2017	27.37	28.10	27.19	27.46
5774	NASDAQ	PFC	Tue, Apr 25, 2017	27.20	27.68	27.13	27.50
5773	NASDAQ	PFC	Mon, Apr 24, 2017	26.64	27.14	26.64	27.14
5772	NASDAQ	PFC	Fri, Apr 21, 2017	26.04	26.48	25.74	26.15
5771	NASDAQ	PFC	Thu, Apr 20, 2017	25.67	26.22	25.67	26.19
5770	NASDAQ	PFC	Wed, Apr 19, 2017	26.06	26.32	25.58	25.67
5769	NASDAQ	PFC	Tue, Apr 18, 2017	26.24	27.37	25.71	26.12
5768	NASDAQ	PFC	Mon, Apr 17, 2017	25.17	26.25	24.71	26.25
5767	NASDAQ	PFC	Thu, Apr 13, 2017	25.39	25.76	24.87	24.97
5766	NASDAQ	PFC	Wed, Apr 12, 2017	25.95	25.99	25.22	25.43
5765	NASDAQ	PFC	Tue, Apr 11, 2017	25.04	26.18	25.04	25.95
5764	NASDAQ	PFC	Mon, Apr 10, 2017	25.17	25.46	25.13	25.20
5763	NASDAQ	PFC	Fri, Apr 7, 2017	25.01	25.62	24.86	25.26
5762	NASDAQ	PFC	Thu, Apr 6, 2017	25.36	25.36	24.39	25.15
5761	NASDAQ	PFC	Wed, Apr 5, 2017	25.42	25.48	24.93	25.15
5760	NASDAQ	PFC	Tue, Apr 4, 2017	24.96	25.31	24.54	25.22
5759	NASDAQ	PFC	Mon, Apr 3, 2017	24.89	25.23	24.73	25.18
5758	NASDAQ	PFC	Fri, Mar 31, 2017	25.12	25.20	24.68	24.76
5757	NASDAQ	PFC	Thu, Mar 30, 2017	24.71	25.27	24.71	25.17
5756	NASDAQ	PFC	Wed, Mar 29, 2017	24.56	24.73	24.44	24.55
5755	NASDAQ	PFC	Tue, Mar 28, 2017	23.87	24.73	23.73	24.67
5754	NASDAQ	PFC	Mon, Mar 27, 2017	23.73	24.29	23.63	23.88
5753	NASDAQ	PFC	Fri, Mar 24, 2017	24.04	24.31	23.85	24.02
5752	NASDAQ	PFC	Thu, Mar 23, 2017	23.73	24.24	23.72	23.92
5751	NASDAQ	PFC	Wed, Mar 22, 2017	24.37	24.47	23.36	23.66
5750	NASDAQ	PFC	Tue, Mar 21, 2017	25.39	25.45	24.35	24.42
5749	NASDAQ	PFC	Mon, Mar 20, 2017	25.10	25.50	24.98	25.35
5748	NASDAQ	PFC	Fri, Mar 17, 2017	25.17	25.49	25.17	25.48
5747	NASDAQ	PFC	Thu, Mar 16, 2017	24.97	25.37	24.97	25.23
5746	NASDAQ	PFC	Wed, Mar 15, 2017	24.68	24.99	24.68	24.96
5745	NASDAQ	PFC	Tue, Mar 14, 2017	24.68	24.69	24.38	24.68
5744	NASDAQ	PFC	Mon, Mar 13, 2017	24.79	24.98	24.54	24.68
5743	NASDAQ	PFC	Fri, Mar 10, 2017	24.95	24.95	24.51	24.72
5742	NASDAQ	PFC	Thu, Mar 9, 2017	24.50	24.87	24.50	24.73
5741	NASDAQ	PFC	Wed, Mar 8, 2017	24.66	24.67	24.33	24.43
5740	NASDAQ	PFC	Tue, Mar 7, 2017	24.43	24.53	24.25	24.36
5739	NASDAQ	PFC	Mon, Mar 6, 2017	24.93	24.93	24.39	24.72
5738	NASDAQ	PFC	Fri, Mar 3, 2017	24.54	25.02	24.44	24.93
5737	NASDAQ	PFC	Thu, Mar 2, 2017	25.15	25.15	24.50	24.63
5736	NASDAQ	PFC	Wed, Mar 1, 2017	24.95	25.12	24.80	24.90
5735	NASDAQ	PFC	Tue, Feb 28, 2017	24.90	24.92	24.28	24.58
5734	NASDAQ	PFC	Mon, Feb 27, 2017	25.00	25.10	24.69	24.92
5733	NASDAQ	PFC	Fri, Feb 24, 2017	24.83	25.04	24.69	24.81
5732	NASDAQ	PFC	Thu, Feb 23, 2017	24.89	25.01	24.60	24.89
5731	NASDAQ	PFC	Wed, Feb 22, 2017	24.71	24.84	24.51	24.69
5730	NASDAQ	PFC	Tue, Feb 21, 2017	25.14	25.14	24.77	24.97
5729	NASDAQ	PFC	Fri, Feb 17, 2017	24.65	25.00	24.50	24.97
5728	NASDAQ	PFC	Thu, Feb 16, 2017	24.65	24.72	24.57	24.61
5727	NASDAQ	PFC	Wed, Feb 15, 2017	24.54	24.74	24.50	24.69
5726	NASDAQ	PFC	Tue, Feb 14, 2017	24.31	24.84	24.13	24.71
5725	NASDAQ	PFC	Mon, Feb 13, 2017	24.36	24.72	24.36	24.41
5724	NASDAQ	PFC	Fri, Feb 10, 2017	24.23	24.41	23.99	24.29
5723	NASDAQ	PFC	Thu, Feb 9, 2017	24.07	24.27	23.98	24.08
5722	NASDAQ	PFC	Wed, Feb 8, 2017	24.29	24.29	23.76	23.99
5721	NASDAQ	PFC	Tue, Feb 7, 2017	24.65	24.65	24.16	24.31
5720	NASDAQ	PFC	Mon, Feb 6, 2017	24.50	24.94	24.38	24.61
5719	NASDAQ	PFC	Fri, Feb 3, 2017	24.27	24.63	24.25	24.45
5718	NASDAQ	PFC	Thu, Feb 2, 2017	24.10	24.42	23.89	24.28
5717	NASDAQ	PFC	Wed, Feb 1, 2017	24.43	24.61	24.28	24.38
5716	NASDAQ	PFC	Tue, Jan 31, 2017	24.20	24.44	23.86	24.23
5715	NASDAQ	PFC	Mon, Jan 30, 2017	24.74	24.74	24.16	24.21
5714	NASDAQ	PFC	Fri, Jan 27, 2017	24.73	25.13	24.62	24.84
5713	NASDAQ	PFC	Thu, Jan 26, 2017	24.85	24.98	24.51	24.91
5712	NASDAQ	PFC	Wed, Jan 25, 2017	25.14	25.43	24.81	24.82
5711	NASDAQ	PFC	Tue, Jan 24, 2017	23.98	25.37	23.98	25.09
5710	NASDAQ	PFC	Mon, Jan 23, 2017	23.73	23.94	23.41	23.89
5709	NASDAQ	PFC	Fri, Jan 20, 2017	23.71	24.10	23.61	23.89
5708	NASDAQ	PFC	Thu, Jan 19, 2017	23.70	23.80	23.14	23.70
5707	NASDAQ	PFC	Wed, Jan 18, 2017	23.63	23.84	23.44	23.71
5706	NASDAQ	PFC	Tue, Jan 17, 2017	23.89	23.95	23.56	23.63
5705	NASDAQ	PFC	Fri, Jan 13, 2017	24.30	24.34	23.91	24.00
5704	NASDAQ	PFC	Thu, Jan 12, 2017	24.34	24.52	23.72	23.92
5703	NASDAQ	PFC	Wed, Jan 11, 2017	24.35	24.75	24.22	24.52
5702	NASDAQ	PFC	Tue, Jan 10, 2017	24.20	24.60	24.20	24.41
5701	NASDAQ	PFC	Mon, Jan 9, 2017	24.68	24.68	24.25	24.30
5700	NASDAQ	PFC	Fri, Jan 6, 2017	24.97	24.99	24.81	24.83
5699	NASDAQ	PFC	Thu, Jan 5, 2017	25.01	25.11	24.50	24.88
5698	NASDAQ	PFC	Wed, Jan 4, 2017	25.30	25.43	25.26	25.30
5697	NASDAQ	PFC	Tue, Jan 3, 2017	25.58	25.58	25.17	25.40
5696	NASDAQ	PFC	Fri, Dec 30, 2016	25.63	25.63	25.20	25.37
5695	NASDAQ	PFC	Thu, Dec 29, 2016	25.38	25.41	25.20	25.36
5694	NASDAQ	PFC	Wed, Dec 28, 2016	25.75	25.75	25.45	25.57
5693	NASDAQ	PFC	Tue, Dec 27, 2016	25.27	25.70	25.27	25.64
5692	NASDAQ	PFC	Fri, Dec 23, 2016	25.52	25.52	25.10	25.16
5691	NASDAQ	PFC	Thu, Dec 22, 2016	25.51	26.06	25.33	25.50
5690	NASDAQ	PFC	Wed, Dec 21, 2016	25.59	25.86	25.50	25.64
5689	NASDAQ	PFC	Tue, Dec 20, 2016	25.63	26.15	25.63	25.69
5688	NASDAQ	PFC	Mon, Dec 19, 2016	25.42	25.60	25.13	25.48
5687	NASDAQ	PFC	Fri, Dec 16, 2016	25.10	25.51	24.04	25.10
5686	NASDAQ	PFC	Thu, Dec 15, 2016	24.45	25.37	24.45	24.95
5685	NASDAQ	PFC	Wed, Dec 14, 2016	24.84	25.30	24.52	24.78
5684	NASDAQ	PFC	Tue, Dec 13, 2016	24.87	25.30	24.58	25.17
5683	NASDAQ	PFC	Mon, Dec 12, 2016	24.74	26.09	24.64	24.70
5682	NASDAQ	PFC	Fri, Dec 9, 2016	24.03	24.84	24.03	24.73
5681	NASDAQ	PFC	Thu, Dec 8, 2016	23.74	24.20	23.64	24.16
5680	NASDAQ	PFC	Wed, Dec 7, 2016	23.52	23.75	23.43	23.72
5679	NASDAQ	PFC	Tue, Dec 6, 2016	23.40	23.75	23.37	23.71
5678	NASDAQ	PFC	Mon, Dec 5, 2016	23.13	23.63	23.13	23.57
5677	NASDAQ	PFC	Fri, Dec 2, 2016	22.97	23.11	22.62	23.05
5676	NASDAQ	PFC	Thu, Dec 1, 2016	23.40	23.49	22.92	23.06
5675	NASDAQ	PFC	Wed, Nov 30, 2016	23.56	23.87	23.05	23.15
5674	NASDAQ	PFC	Tue, Nov 29, 2016	22.88	23.58	22.80	23.32
5673	NASDAQ	PFC	Mon, Nov 28, 2016	22.95	23.15	22.79	22.91
5672	NASDAQ	PFC	Fri, Nov 25, 2016	22.98	23.38	22.98	23.22
5671	NASDAQ	PFC	Wed, Nov 23, 2016	22.97	23.41	22.90	23.14
5670	NASDAQ	PFC	Tue, Nov 22, 2016	22.59	23.00	22.48	22.99
5669	NASDAQ	PFC	Mon, Nov 21, 2016	22.90	22.90	22.41	22.63
5668	NASDAQ	PFC	Fri, Nov 18, 2016	21.79	22.93	21.70	22.90
5667	NASDAQ	PFC	Thu, Nov 17, 2016	21.70	22.00	21.56	21.73
5666	NASDAQ	PFC	Wed, Nov 16, 2016	21.77	21.98	21.50	21.78
5665	NASDAQ	PFC	Tue, Nov 15, 2016	21.65	21.92	21.31	21.77
5664	NASDAQ	PFC	Mon, Nov 14, 2016	22.10	22.51	21.33	21.74
5663	NASDAQ	PFC	Fri, Nov 11, 2016	21.24	22.00	20.65	21.90
5662	NASDAQ	PFC	Thu, Nov 10, 2016	20.97	21.36	20.70	21.24
5661	NASDAQ	PFC	Wed, Nov 9, 2016	19.82	20.75	19.82	20.70
5660	NASDAQ	PFC	Tue, Nov 8, 2016	20.00	20.00	19.70	19.76
5659	NASDAQ	PFC	Mon, Nov 7, 2016	19.50	20.19	19.49	20.10
5658	NASDAQ	PFC	Fri, Nov 4, 2016	19.38	19.68	18.45	19.35
5657	NASDAQ	PFC	Thu, Nov 3, 2016	19.81	19.81	19.28	19.58
5656	NASDAQ	PFC	Wed, Nov 2, 2016	20.08	20.45	19.76	19.86
5655	NASDAQ	PFC	Tue, Nov 1, 2016	19.84	20.24	19.84	20.13
5654	NASDAQ	PFC	Mon, Oct 31, 2016	20.26	20.55	19.66	19.74
5653	NASDAQ	PFC	Fri, Oct 28, 2016	20.91	21.74	20.53	20.56
5652	NASDAQ	PFC	Thu, Oct 27, 2016	20.70	20.80	20.44	20.73
5651	NASDAQ	PFC	Wed, Oct 26, 2016	21.58	21.58	20.57	20.64
5650	NASDAQ	PFC	Tue, Oct 25, 2016	21.08	21.08	20.77	20.85
5649	NASDAQ	PFC	Mon, Oct 24, 2016	21.18	21.38	20.96	21.04
5648	NASDAQ	PFC	Fri, Oct 21, 2016	21.00	21.22	20.83	21.06
5647	NASDAQ	PFC	Thu, Oct 20, 2016	20.94	21.21	20.86	21.04
5646	NASDAQ	PFC	Wed, Oct 19, 2016	21.20	21.26	20.93	21.04
5645	NASDAQ	PFC	Tue, Oct 18, 2016	22.42	22.47	20.51	21.21
5644	NASDAQ	PFC	Mon, Oct 17, 2016	22.00	22.05	21.83	21.99
5643	NASDAQ	PFC	Fri, Oct 14, 2016	21.93	22.25	21.76	21.98
5642	NASDAQ	PFC	Thu, Oct 13, 2016	22.17	22.17	21.64	21.87
5641	NASDAQ	PFC	Wed, Oct 12, 2016	21.95	22.62	21.95	22.44
5640	NASDAQ	PFC	Tue, Oct 11, 2016	22.35	22.55	22.07	22.19
5639	NASDAQ	PFC	Mon, Oct 10, 2016	21.93	22.50	21.93	22.28
5638	NASDAQ	PFC	Fri, Oct 7, 2016	22.10	22.10	21.71	21.94
5637	NASDAQ	PFC	Thu, Oct 6, 2016	22.45	22.56	21.99	22.03
5636	NASDAQ	PFC	Wed, Oct 5, 2016	22.76	22.96	22.50	22.59
5635	NASDAQ	PFC	Tue, Oct 4, 2016	22.40	22.74	22.26	22.63
5634	NASDAQ	PFC	Mon, Oct 3, 2016	22.20	22.55	22.17	22.47
5633	NASDAQ	PFC	Fri, Sep 30, 2016	22.37	22.59	22.24	22.32
5632	NASDAQ	PFC	Thu, Sep 29, 2016	22.46	22.65	22.18	22.35
5631	NASDAQ	PFC	Wed, Sep 28, 2016	22.36	22.49	22.23	22.48
5630	NASDAQ	PFC	Tue, Sep 27, 2016	22.30	22.41	22.15	22.26
5629	NASDAQ	PFC	Mon, Sep 26, 2016	22.45	22.66	22.06	22.10
5628	NASDAQ	PFC	Fri, Sep 23, 2016	22.77	22.86	22.31	22.62
5627	NASDAQ	PFC	Thu, Sep 22, 2016	22.37	22.93	22.37	22.88
5626	NASDAQ	PFC	Wed, Sep 21, 2016	22.38	22.74	22.22	22.46
5625	NASDAQ	PFC	Tue, Sep 20, 2016	22.22	22.55	22.19	22.35
5624	NASDAQ	PFC	Mon, Sep 19, 2016	22.28	22.59	22.18	22.24
5623	NASDAQ	PFC	Fri, Sep 16, 2016	22.10	22.35	21.91	22.24
5622	NASDAQ	PFC	Thu, Sep 15, 2016	21.83	22.10	21.83	22.05
5621	NASDAQ	PFC	Wed, Sep 14, 2016	22.00	22.08	21.83	21.95
5620	NASDAQ	PFC	Tue, Sep 13, 2016	22.09	22.13	21.91	22.04
5619	NASDAQ	PFC	Mon, Sep 12, 2016	21.92	22.44	21.88	22.20
5618	NASDAQ	PFC	Fri, Sep 9, 2016	22.94	22.98	22.20	22.21
5617	NASDAQ	PFC	Thu, Sep 8, 2016	22.48	23.00	22.48	22.94
5616	NASDAQ	PFC	Wed, Sep 7, 2016	22.38	22.59	22.38	22.57
5615	NASDAQ	PFC	Tue, Sep 6, 2016	22.75	22.81	22.21	22.30
5614	NASDAQ	PFC	Fri, Sep 2, 2016	22.41	22.68	22.34	22.65
5613	NASDAQ	PFC	Thu, Sep 1, 2016	22.61	22.76	22.21	22.45
5612	NASDAQ	PFC	Wed, Aug 31, 2016	23.16	23.20	22.72	22.75
5611	NASDAQ	PFC	Tue, Aug 30, 2016	23.21	23.42	23.02	23.07
5610	NASDAQ	PFC	Mon, Aug 29, 2016	23.05	23.33	22.80	23.09
5609	NASDAQ	PFC	Fri, Aug 26, 2016	22.60	23.06	22.45	22.99
5608	NASDAQ	PFC	Thu, Aug 25, 2016	22.16	22.52	22.14	22.52
5607	NASDAQ	PFC	Wed, Aug 24, 2016	22.30	22.76	21.98	22.25
5606	NASDAQ	PFC	Tue, Aug 23, 2016	22.28	22.67	22.01	22.40
5605	NASDAQ	PFC	Mon, Aug 22, 2016	22.17	22.38	22.11	22.29
5604	NASDAQ	PFC	Fri, Aug 19, 2016	22.11	22.29	22.09	22.27
5603	NASDAQ	PFC	Thu, Aug 18, 2016	22.05	22.21	21.93	22.20
5602	NASDAQ	PFC	Wed, Aug 17, 2016	21.89	22.09	21.89	22.04
5601	NASDAQ	PFC	Tue, Aug 16, 2016	21.98	22.01	21.80	21.96
5600	NASDAQ	PFC	Mon, Aug 15, 2016	21.94	22.14	21.92	22.06
5599	NASDAQ	PFC	Fri, Aug 12, 2016	21.70	21.98	21.61	21.92
5598	NASDAQ	PFC	Thu, Aug 11, 2016	21.73	21.82	21.58	21.66
5597	NASDAQ	PFC	Wed, Aug 10, 2016	21.74	21.81	21.55	21.70
5596	NASDAQ	PFC	Tue, Aug 9, 2016	21.53	21.86	21.53	21.85
5595	NASDAQ	PFC	Mon, Aug 8, 2016	21.50	21.62	21.43	21.45
5594	NASDAQ	PFC	Fri, Aug 5, 2016	21.42	21.67	21.36	21.56
5593	NASDAQ	PFC	Thu, Aug 4, 2016	21.22	21.33	20.98	21.16
5592	NASDAQ	PFC	Wed, Aug 3, 2016	20.75	21.18	20.75	21.12
5591	NASDAQ	PFC	Tue, Aug 2, 2016	20.75	21.05	20.75	20.84
5590	NASDAQ	PFC	Mon, Aug 1, 2016	20.86	21.04	20.62	20.97
5589	NASDAQ	PFC	Fri, Jul 29, 2016	21.01	21.18	20.70	20.85
5588	NASDAQ	PFC	Thu, Jul 28, 2016	21.42	21.43	20.57	21.00
5587	NASDAQ	PFC	Wed, Jul 27, 2016	21.40	21.62	20.87	21.58
5586	NASDAQ	PFC	Tue, Jul 26, 2016	21.39	21.72	21.36	21.47
5585	NASDAQ	PFC	Mon, Jul 25, 2016	20.96	21.64	20.94	21.50
5584	NASDAQ	PFC	Fri, Jul 22, 2016	20.42	21.00	20.32	20.96
5583	NASDAQ	PFC	Thu, Jul 21, 2016	20.30	20.50	20.19	20.50
5582	NASDAQ	PFC	Wed, Jul 20, 2016	19.80	20.50	17.95	20.41
5581	NASDAQ	PFC	Tue, Jul 19, 2016	19.99	19.99	19.32	19.71
5580	NASDAQ	PFC	Mon, Jul 18, 2016	19.77	19.84	19.61	19.73
5579	NASDAQ	PFC	Fri, Jul 15, 2016	19.78	19.78	19.56	19.71
5578	NASDAQ	PFC	Thu, Jul 14, 2016	19.73	19.73	19.63	19.65
5577	NASDAQ	PFC	Wed, Jul 13, 2016	19.53	19.78	19.46	19.65
5576	NASDAQ	PFC	Tue, Jul 12, 2016	19.50	19.68	19.45	19.62
5575	NASDAQ	PFC	Mon, Jul 11, 2016	19.37	19.59	19.31	19.50
5574	NASDAQ	PFC	Fri, Jul 8, 2016	19.33	19.43	19.15	19.38
5573	NASDAQ	PFC	Thu, Jul 7, 2016	19.33	19.39	19.10	19.21
5572	NASDAQ	PFC	Wed, Jul 6, 2016	19.28	19.31	19.05	19.28
5571	NASDAQ	PFC	Tue, Jul 5, 2016	19.16	19.35	19.09	19.23
5570	NASDAQ	PFC	Fri, Jul 1, 2016	19.20	19.43	19.09	19.29
5569	NASDAQ	PFC	Thu, Jun 30, 2016	20.02	20.02	19.03	19.43
5568	NASDAQ	PFC	Wed, Jun 29, 2016	19.01	19.15	18.86	19.10
5567	NASDAQ	PFC	Tue, Jun 28, 2016	19.10	19.10	18.82	18.86
5566	NASDAQ	PFC	Mon, Jun 27, 2016	19.17	19.21	18.84	18.96
5565	NASDAQ	PFC	Fri, Jun 24, 2016	19.43	19.75	19.00	19.44
5564	NASDAQ	PFC	Thu, Jun 23, 2016	19.95	19.99	19.79	19.93
5563	NASDAQ	PFC	Wed, Jun 22, 2016	19.84	19.89	19.62	19.63
5562	NASDAQ	PFC	Tue, Jun 21, 2016	19.91	20.08	19.71	19.79
5561	NASDAQ	PFC	Mon, Jun 20, 2016	20.24	20.55	19.78	19.89
5560	NASDAQ	PFC	Fri, Jun 17, 2016	19.74	20.01	19.42	20.00
5559	NASDAQ	PFC	Thu, Jun 16, 2016	19.72	19.74	19.36	19.63
5558	NASDAQ	PFC	Wed, Jun 15, 2016	19.73	19.88	19.53	19.72
5557	NASDAQ	PFC	Tue, Jun 14, 2016	19.90	19.90	19.68	19.72
5556	NASDAQ	PFC	Mon, Jun 13, 2016	20.15	20.46	19.83	19.89
5555	NASDAQ	PFC	Fri, Jun 10, 2016	20.32	20.50	20.28	20.42
5554	NASDAQ	PFC	Thu, Jun 9, 2016	20.51	20.59	20.24	20.40
5553	NASDAQ	PFC	Wed, Jun 8, 2016	20.25	20.61	20.23	20.58
5552	NASDAQ	PFC	Tue, Jun 7, 2016	20.28	20.58	20.28	20.32
5551	NASDAQ	PFC	Mon, Jun 6, 2016	20.29	20.47	20.29	20.37
5550	NASDAQ	PFC	Fri, Jun 3, 2016	20.36	20.37	19.96	20.30
5549	NASDAQ	PFC	Thu, Jun 2, 2016	20.24	20.43	20.18	20.39
5548	NASDAQ	PFC	Wed, Jun 1, 2016	20.05	20.39	20.05	20.38
5547	NASDAQ	PFC	Tue, May 31, 2016	20.42	20.42	20.01	20.19
5546	NASDAQ	PFC	Fri, May 27, 2016	20.27	20.46	20.14	20.42
5545	NASDAQ	PFC	Thu, May 26, 2016	20.29	20.30	20.11	20.12
5544	NASDAQ	PFC	Wed, May 25, 2016	20.48	20.57	20.23	20.30
5543	NASDAQ	PFC	Tue, May 24, 2016	20.14	20.56	20.07	20.50
5542	NASDAQ	PFC	Mon, May 23, 2016	19.63	20.07	19.62	19.96
5541	NASDAQ	PFC	Fri, May 20, 2016	19.64	19.73	19.46	19.68
5540	NASDAQ	PFC	Thu, May 19, 2016	19.64	19.68	19.30	19.54
5539	NASDAQ	PFC	Wed, May 18, 2016	19.25	19.78	19.25	19.75
5538	NASDAQ	PFC	Tue, May 17, 2016	19.97	19.97	19.16	19.36
5537	NASDAQ	PFC	Mon, May 16, 2016	19.81	20.21	19.72	20.06
5536	NASDAQ	PFC	Fri, May 13, 2016	19.48	19.96	19.48	19.84
5535	NASDAQ	PFC	Thu, May 12, 2016	19.58	19.77	19.35	19.52
5534	NASDAQ	PFC	Wed, May 11, 2016	19.55	19.81	19.38	19.40
5533	NASDAQ	PFC	Tue, May 10, 2016	19.50	19.72	19.45	19.70
5532	NASDAQ	PFC	Mon, May 9, 2016	19.53	19.60	19.36	19.39
5531	NASDAQ	PFC	Fri, May 6, 2016	19.54	19.73	19.40	19.58
5530	NASDAQ	PFC	Thu, May 5, 2016	19.76	19.82	19.04	19.60
5529	NASDAQ	PFC	Wed, May 4, 2016	19.56	19.96	19.37	19.75
5528	NASDAQ	PFC	Tue, May 3, 2016	19.61	19.72	19.28	19.45
5527	NASDAQ	PFC	Mon, May 2, 2016	19.74	19.77	19.48	19.74
5526	NASDAQ	PFC	Fri, Apr 29, 2016	19.77	19.80	19.66	19.79
5525	NASDAQ	PFC	Thu, Apr 28, 2016	19.63	19.83	19.63	19.75
5524	NASDAQ	PFC	Wed, Apr 27, 2016	19.87	19.89	19.64	19.74
5523	NASDAQ	PFC	Tue, Apr 26, 2016	19.78	19.95	19.66	19.94
5522	NASDAQ	PFC	Mon, Apr 25, 2016	19.56	19.80	19.48	19.69
5521	NASDAQ	PFC	Fri, Apr 22, 2016	19.60	19.80	19.53	19.71
5520	NASDAQ	PFC	Thu, Apr 21, 2016	19.59	19.80	19.59	19.69
5519	NASDAQ	PFC	Wed, Apr 20, 2016	19.73	19.75	19.58	19.66
5518	NASDAQ	PFC	Tue, Apr 19, 2016	19.35	19.80	19.28	19.78
5517	NASDAQ	PFC	Mon, Apr 18, 2016	19.23	19.52	19.22	19.31
5516	NASDAQ	PFC	Fri, Apr 15, 2016	19.23	19.51	19.02	19.34
5515	NASDAQ	PFC	Thu, Apr 14, 2016	19.27	19.66	19.27	19.38
5514	NASDAQ	PFC	Wed, Apr 13, 2016	18.94	19.41	18.94	19.35
5513	NASDAQ	PFC	Tue, Apr 12, 2016	18.91	19.26	18.91	19.21
5512	NASDAQ	PFC	Mon, Apr 11, 2016	19.07	19.35	18.91	18.92
5511	NASDAQ	PFC	Fri, Apr 8, 2016	18.88	19.10	18.81	18.99
5510	NASDAQ	PFC	Thu, Apr 7, 2016	19.00	19.28	18.77	18.78
5509	NASDAQ	PFC	Wed, Apr 6, 2016	19.03	19.20	19.03	19.13
5508	NASDAQ	PFC	Tue, Apr 5, 2016	19.07	19.07	19.07	19.03
5507	NASDAQ	PFC	Mon, Apr 4, 2016	19.19	19.19	19.07	19.07
5506	NASDAQ	PFC	Fri, Apr 1, 2016	19.14	19.31	19.01	19.23
5505	NASDAQ	PFC	Thu, Mar 31, 2016	19.37	19.37	19.21	19.37
5504	NASDAQ	PFC	Wed, Mar 30, 2016	19.45	19.45	17.40	19.35
5503	NASDAQ	PFC	Tue, Mar 29, 2016	19.01	19.20	18.95	19.10
5502	NASDAQ	PFC	Mon, Mar 28, 2016	19.26	19.38	19.00	19.02
5501	NASDAQ	PFC	Thu, Mar 24, 2016	19.21	19.24	19.07	19.25
5500	NASDAQ	PFC	Wed, Mar 23, 2016	19.58	19.58	19.21	19.26
5499	NASDAQ	PFC	Tue, Mar 22, 2016	19.43	19.61	19.43	19.55
5498	NASDAQ	PFC	Mon, Mar 21, 2016	19.64	19.73	19.37	19.60
5497	NASDAQ	PFC	Fri, Mar 18, 2016	19.43	19.82	19.43	19.71
5496	NASDAQ	PFC	Thu, Mar 17, 2016	19.25	19.62	19.22	19.43
5495	NASDAQ	PFC	Wed, Mar 16, 2016	19.04	19.32	19.04	19.28
5494	NASDAQ	PFC	Tue, Mar 15, 2016	19.21	19.21	19.21	19.12
5493	NASDAQ	PFC	Mon, Mar 14, 2016	19.64	19.74	19.24	19.24
5492	NASDAQ	PFC	Fri, Mar 11, 2016	19.58	19.77	19.41	19.74
5491	NASDAQ	PFC	Thu, Mar 10, 2016	19.66	19.71	19.35	19.61
5490	NASDAQ	PFC	Wed, Mar 9, 2016	19.49	19.49	19.49	19.61
5489	NASDAQ	PFC	Tue, Mar 8, 2016	19.47	19.68	19.46	19.60
5488	NASDAQ	PFC	Mon, Mar 7, 2016	19.57	19.80	19.46	19.60
5487	NASDAQ	PFC	Fri, Mar 4, 2016	19.71	19.71	19.71	19.73
5486	NASDAQ	PFC	Thu, Mar 3, 2016	19.96	19.96	19.96	19.71
5485	NASDAQ	PFC	Wed, Mar 2, 2016	19.92	20.01	19.75	20.03
5484	NASDAQ	PFC	Tue, Mar 1, 2016	19.60	19.60	19.60	20.03
5483	NASDAQ	PFC	Mon, Feb 29, 2016	19.59	19.94	19.54	19.60
5482	NASDAQ	PFC	Fri, Feb 26, 2016	19.93	19.95	19.60	19.63
5481	NASDAQ	PFC	Thu, Feb 25, 2016	19.43	19.84	19.40	19.75
5480	NASDAQ	PFC	Wed, Feb 24, 2016	19.18	19.46	19.03	19.35
5479	NASDAQ	PFC	Tue, Feb 23, 2016	19.30	19.53	19.13	19.35
5478	NASDAQ	PFC	Mon, Feb 22, 2016	19.58	19.68	19.36	19.39
5477	NASDAQ	PFC	Fri, Feb 19, 2016	19.15	19.57	19.15	19.44
5476	NASDAQ	PFC	Thu, Feb 18, 2016	19.13	19.46	19.06	19.16
5475	NASDAQ	PFC	Wed, Feb 17, 2016	19.37	19.63	19.00	19.15
5474	NASDAQ	PFC	Tue, Feb 16, 2016	19.54	19.70	19.15	19.33
5473	NASDAQ	PFC	Fri, Feb 12, 2016	18.89	19.37	18.89	19.32
5472	NASDAQ	PFC	Thu, Feb 11, 2016	18.58	18.85	18.47	18.63
5471	NASDAQ	PFC	Wed, Feb 10, 2016	18.79	19.16	18.78	18.84
5470	NASDAQ	PFC	Tue, Feb 9, 2016	18.70	18.90	18.45	18.73
5469	NASDAQ	PFC	Mon, Feb 8, 2016	18.63	19.05	18.22	18.94
5468	NASDAQ	PFC	Fri, Feb 5, 2016	18.94	19.03	18.75	18.81
5467	NASDAQ	PFC	Thu, Feb 4, 2016	18.98	19.15	18.91	18.98
5466	NASDAQ	PFC	Wed, Feb 3, 2016	19.28	19.28	18.85	18.95
5465	NASDAQ	PFC	Tue, Feb 2, 2016	18.97	19.32	18.90	19.10
5464	NASDAQ	PFC	Mon, Feb 1, 2016	19.35	19.51	19.00	19.10
5463	NASDAQ	PFC	Fri, Jan 29, 2016	18.45	19.50	18.45	19.47
5462	NASDAQ	PFC	Thu, Jan 28, 2016	17.98	18.41	17.98	18.31
5461	NASDAQ	PFC	Wed, Jan 27, 2016	18.35	18.46	17.81	17.89
5460	NASDAQ	PFC	Tue, Jan 26, 2016	18.47	18.60	18.02	18.46
5459	NASDAQ	PFC	Mon, Jan 25, 2016	18.76	18.80	18.34	18.35
5458	NASDAQ	PFC	Fri, Jan 22, 2016	18.96	18.96	18.56	18.80
5457	NASDAQ	PFC	Thu, Jan 21, 2016	18.95	19.08	18.64	18.71
5456	NASDAQ	PFC	Wed, Jan 20, 2016	18.52	18.92	18.21	18.74
5455	NASDAQ	PFC	Tue, Jan 19, 2016	20.25	20.49	18.47	18.58
5454	NASDAQ	PFC	Fri, Jan 15, 2016	18.13	18.63	18.13	18.45
5453	NASDAQ	PFC	Thu, Jan 14, 2016	18.38	20.47	18.38	18.58
5452	NASDAQ	PFC	Wed, Jan 13, 2016	18.82	18.90	18.10	18.19
5451	NASDAQ	PFC	Tue, Jan 12, 2016	18.96	19.07	18.56	18.65
5450	NASDAQ	PFC	Mon, Jan 11, 2016	18.58	18.90	18.45	18.73
5449	NASDAQ	PFC	Fri, Jan 8, 2016	19.05	19.35	18.40	18.52
5448	NASDAQ	PFC	Thu, Jan 7, 2016	18.74	19.41	18.74	18.98
5447	NASDAQ	PFC	Wed, Jan 6, 2016	19.20	19.45	19.02	19.24
5446	NASDAQ	PFC	Tue, Jan 5, 2016	18.50	19.28	18.50	19.04
5445	NASDAQ	PFC	Mon, Jan 4, 2016	18.73	18.77	18.32	18.51
5444	NASDAQ	PFC	Thu, Dec 31, 2015	19.32	19.38	18.86	18.89
5443	NASDAQ	PFC	Wed, Dec 30, 2015	19.42	19.43	19.32	19.37
5442	NASDAQ	PFC	Tue, Dec 29, 2015	19.25	19.80	19.25	19.49
5441	NASDAQ	PFC	Mon, Dec 28, 2015	19.28	19.46	19.07	19.32
5440	NASDAQ	PFC	Thu, Dec 24, 2015	19.48	19.74	19.29	19.48
5439	NASDAQ	PFC	Wed, Dec 23, 2015	19.28	19.70	19.14	19.44
5438	NASDAQ	PFC	Tue, Dec 22, 2015	18.71	19.31	18.01	19.29
5437	NASDAQ	PFC	Mon, Dec 21, 2015	19.38	19.38	18.49	18.91
5436	NASDAQ	PFC	Fri, Dec 18, 2015	19.76	19.93	19.18	19.23
5435	NASDAQ	PFC	Thu, Dec 17, 2015	20.02	20.36	19.76	19.88
5434	NASDAQ	PFC	Wed, Dec 16, 2015	19.89	19.98	19.65	19.87
5433	NASDAQ	PFC	Tue, Dec 15, 2015	19.70	19.98	19.50	19.83
5432	NASDAQ	PFC	Mon, Dec 14, 2015	19.56	19.75	19.39	19.61
5431	NASDAQ	PFC	Fri, Dec 11, 2015	19.41	19.66	19.41	19.49
5430	NASDAQ	PFC	Thu, Dec 10, 2015	19.81	19.87	19.53	19.66
5429	NASDAQ	PFC	Wed, Dec 9, 2015	19.83	20.01	19.70	19.78
5428	NASDAQ	PFC	Tue, Dec 8, 2015	20.18	20.25	19.90	19.94
5427	NASDAQ	PFC	Mon, Dec 7, 2015	21.11	21.14	20.19	20.30
5426	NASDAQ	PFC	Fri, Dec 4, 2015	20.22	21.23	20.22	21.05
5425	NASDAQ	PFC	Thu, Dec 3, 2015	20.81	20.86	20.16	20.20
5424	NASDAQ	PFC	Wed, Dec 2, 2015	20.91	21.01	20.78	20.84
5423	NASDAQ	PFC	Tue, Dec 1, 2015	20.93	21.00	20.77	20.95
5422	NASDAQ	PFC	Mon, Nov 30, 2015	20.88	20.94	20.69	20.77
5421	NASDAQ	PFC	Fri, Nov 27, 2015	20.50	20.96	20.47	20.87
5420	NASDAQ	PFC	Wed, Nov 25, 2015	20.47	20.60	20.18	20.53
5419	NASDAQ	PFC	Tue, Nov 24, 2015	20.12	20.54	19.99	20.47
5418	NASDAQ	PFC	Mon, Nov 23, 2015	19.70	20.19	19.63	20.16
5417	NASDAQ	PFC	Fri, Nov 20, 2015	20.19	20.20	19.75	19.80
5416	NASDAQ	PFC	Thu, Nov 19, 2015	19.93	20.16	19.71	20.11
5415	NASDAQ	PFC	Wed, Nov 18, 2015	19.63	19.96	19.63	19.93
5414	NASDAQ	PFC	Tue, Nov 17, 2015	19.75	19.86	19.67	19.73
5413	NASDAQ	PFC	Mon, Nov 16, 2015	19.75	19.95	19.65	19.85
5412	NASDAQ	PFC	Fri, Nov 13, 2015	19.54	19.75	19.48	19.72
5411	NASDAQ	PFC	Thu, Nov 12, 2015	19.60	19.75	19.41	19.71
5410	NASDAQ	PFC	Wed, Nov 11, 2015	19.75	19.84	19.58	19.68
5409	NASDAQ	PFC	Tue, Nov 10, 2015	19.84	19.88	19.74	19.76
5408	NASDAQ	PFC	Mon, Nov 9, 2015	20.13	20.13	19.93	19.97
5407	NASDAQ	PFC	Fri, Nov 6, 2015	19.78	20.24	19.78	20.13
5406	NASDAQ	PFC	Thu, Nov 5, 2015	19.59	19.79	19.59	19.67
5405	NASDAQ	PFC	Wed, Nov 4, 2015	19.49	19.75	19.44	19.60
5404	NASDAQ	PFC	Tue, Nov 3, 2015	19.52	19.66	19.32	19.49
5403	NASDAQ	PFC	Mon, Nov 2, 2015	19.15	19.55	19.10	19.53
5402	NASDAQ	PFC	Fri, Oct 30, 2015	19.64	19.64	19.00	19.15
5401	NASDAQ	PFC	Thu, Oct 29, 2015	19.81	19.90	19.45	19.65
5400	NASDAQ	PFC	Wed, Oct 28, 2015	19.42	19.98	19.42	19.75
5399	NASDAQ	PFC	Tue, Oct 27, 2015	19.67	19.75	19.37	19.43
5398	NASDAQ	PFC	Mon, Oct 26, 2015	19.75	19.75	19.68	19.74
5397	NASDAQ	PFC	Fri, Oct 23, 2015	19.66	19.88	19.60	19.75
5396	NASDAQ	PFC	Thu, Oct 22, 2015	19.57	19.75	19.31	19.57
5395	NASDAQ	PFC	Wed, Oct 21, 2015	20.05	20.08	19.51	19.53
5394	NASDAQ	PFC	Tue, Oct 20, 2015	19.38	20.04	19.31	20.03
5393	NASDAQ	PFC	Mon, Oct 19, 2015	19.15	19.36	19.10	19.29
5392	NASDAQ	PFC	Fri, Oct 16, 2015	18.90	19.12	18.90	19.02
5391	NASDAQ	PFC	Thu, Oct 15, 2015	18.28	18.94	18.21	18.93
5390	NASDAQ	PFC	Wed, Oct 14, 2015	18.22	18.40	18.19	18.26
5389	NASDAQ	PFC	Tue, Oct 13, 2015	18.26	18.41	18.10	18.28
5388	NASDAQ	PFC	Mon, Oct 12, 2015	17.75	18.40	17.70	18.28
5387	NASDAQ	PFC	Fri, Oct 9, 2015	17.93	17.99	17.65	17.75
5386	NASDAQ	PFC	Thu, Oct 8, 2015	17.55	18.00	17.55	17.97
5385	NASDAQ	PFC	Wed, Oct 7, 2015	17.68	17.87	17.51	17.79
5384	NASDAQ	PFC	Tue, Oct 6, 2015	18.33	18.34	17.67	17.71
5383	NASDAQ	PFC	Mon, Oct 5, 2015	18.27	18.48	18.20	18.44
5382	NASDAQ	PFC	Fri, Oct 2, 2015	18.44	18.71	17.75	18.64
5381	NASDAQ	PFC	Thu, Oct 1, 2015	18.25	18.75	18.06	18.64
5380	NASDAQ	PFC	Wed, Sep 30, 2015	18.69	18.69	18.14	18.28
5379	NASDAQ	PFC	Tue, Sep 29, 2015	18.17	18.68	18.14	18.59
5378	NASDAQ	PFC	Mon, Sep 28, 2015	18.13	18.45	18.01	18.16
5377	NASDAQ	PFC	Fri, Sep 25, 2015	18.88	18.95	18.08	18.24
5376	NASDAQ	PFC	Thu, Sep 24, 2015	17.80	18.96	17.52	18.72
5375	NASDAQ	PFC	Wed, Sep 23, 2015	17.66	17.97	17.60	17.86
5374	NASDAQ	PFC	Tue, Sep 22, 2015	17.65	17.88	17.56	17.68
5373	NASDAQ	PFC	Mon, Sep 21, 2015	17.97	18.09	17.71	17.82
5372	NASDAQ	PFC	Fri, Sep 18, 2015	17.85	18.02	17.74	17.88
5371	NASDAQ	PFC	Thu, Sep 17, 2015	18.17	18.47	18.05	18.06
5370	NASDAQ	PFC	Wed, Sep 16, 2015	18.56	18.64	18.09	18.25
5369	NASDAQ	PFC	Tue, Sep 15, 2015	18.25	18.56	17.99	18.52
5368	NASDAQ	PFC	Mon, Sep 14, 2015	18.25	18.36	18.17	18.28
5367	NASDAQ	PFC	Fri, Sep 11, 2015	18.26	18.38	18.13	18.29
5366	NASDAQ	PFC	Thu, Sep 10, 2015	18.02	18.46	17.94	18.37
5365	NASDAQ	PFC	Wed, Sep 9, 2015	18.66	18.73	17.96	17.98
5364	NASDAQ	PFC	Tue, Sep 8, 2015	18.52	18.69	18.38	18.61
5363	NASDAQ	PFC	Fri, Sep 4, 2015	18.13	18.34	17.93	18.24
5362	NASDAQ	PFC	Thu, Sep 3, 2015	18.47	18.56	18.25	18.27
5361	NASDAQ	PFC	Wed, Sep 2, 2015	18.32	18.50	18.17	18.50
5360	NASDAQ	PFC	Tue, Sep 1, 2015	18.59	18.70	18.06	18.12
5359	NASDAQ	PFC	Mon, Aug 31, 2015	18.63	18.93	18.51	18.85
5358	NASDAQ	PFC	Fri, Aug 28, 2015	18.83	18.95	18.54	18.72
5357	NASDAQ	PFC	Thu, Aug 27, 2015	18.93	19.18	18.60	18.86
5356	NASDAQ	PFC	Wed, Aug 26, 2015	18.59	18.76	18.35	18.73
5355	NASDAQ	PFC	Tue, Aug 25, 2015	18.80	18.80	18.14	18.22
5354	NASDAQ	PFC	Mon, Aug 24, 2015	18.29	18.90	18.06	18.27
5353	NASDAQ	PFC	Fri, Aug 21, 2015	18.46	19.22	18.37	19.15
5352	NASDAQ	PFC	Thu, Aug 20, 2015	18.79	19.03	18.55	18.74
5351	NASDAQ	PFC	Wed, Aug 19, 2015	18.59	19.08	18.50	18.88
5350	NASDAQ	PFC	Tue, Aug 18, 2015	18.81	19.01	18.73	18.80
5349	NASDAQ	PFC	Mon, Aug 17, 2015	18.42	18.94	18.24	18.89
5348	NASDAQ	PFC	Fri, Aug 14, 2015	18.25	18.67	18.12	18.56
5347	NASDAQ	PFC	Thu, Aug 13, 2015	18.43	18.50	18.28	18.32
5346	NASDAQ	PFC	Wed, Aug 12, 2015	18.41	18.47	18.17	18.43
5345	NASDAQ	PFC	Tue, Aug 11, 2015	18.60	19.00	17.95	18.61
5344	NASDAQ	PFC	Mon, Aug 10, 2015	18.92	19.15	18.85	18.96
5343	NASDAQ	PFC	Fri, Aug 7, 2015	18.98	19.22	18.81	19.00
5342	NASDAQ	PFC	Thu, Aug 6, 2015	19.25	19.25	18.63	19.09
5341	NASDAQ	PFC	Wed, Aug 5, 2015	19.18	19.48	19.04	19.21
5340	NASDAQ	PFC	Tue, Aug 4, 2015	19.31	19.50	19.11	19.17
5339	NASDAQ	PFC	Mon, Aug 3, 2015	19.29	19.42	18.84	19.40
5338	NASDAQ	PFC	Fri, Jul 31, 2015	19.50	19.56	19.02	19.23
5337	NASDAQ	PFC	Thu, Jul 30, 2015	18.10	19.98	18.00	19.48
5336	NASDAQ	PFC	Wed, Jul 29, 2015	17.98	18.28	17.94	18.05
5335	NASDAQ	PFC	Tue, Jul 28, 2015	18.02	18.18	17.92	18.00
5334	NASDAQ	PFC	Mon, Jul 27, 2015	18.12	18.22	17.94	18.00
5333	NASDAQ	PFC	Fri, Jul 24, 2015	17.87	18.09	17.77	17.98
5332	NASDAQ	PFC	Thu, Jul 23, 2015	18.20	18.46	17.88	17.97
5331	NASDAQ	PFC	Wed, Jul 22, 2015	18.12	18.57	17.92	18.11
5330	NASDAQ	PFC	Tue, Jul 21, 2015	19.00	19.00	18.05	18.05
5329	NASDAQ	PFC	Mon, Jul 20, 2015	18.47	18.50	18.09	18.15
5328	NASDAQ	PFC	Fri, Jul 17, 2015	18.35	18.59	18.02	18.31
5327	NASDAQ	PFC	Thu, Jul 16, 2015	18.45	18.64	18.24	18.25
5326	NASDAQ	PFC	Wed, Jul 15, 2015	18.28	18.71	18.23	18.25
5325	NASDAQ	PFC	Tue, Jul 14, 2015	18.42	18.76	18.22	18.25
5324	NASDAQ	PFC	Mon, Jul 13, 2015	18.54	18.71	18.34	18.43
5323	NASDAQ	PFC	Fri, Jul 10, 2015	18.54	18.79	18.38	18.39
5322	NASDAQ	PFC	Thu, Jul 9, 2015	18.73	18.81	18.14	18.34
5321	NASDAQ	PFC	Wed, Jul 8, 2015	18.37	18.61	18.29	18.51
5320	NASDAQ	PFC	Tue, Jul 7, 2015	18.64	18.68	18.15	18.56
5319	NASDAQ	PFC	Mon, Jul 6, 2015	18.59	18.78	18.55	18.66
5318	NASDAQ	PFC	Thu, Jul 2, 2015	18.90	19.15	18.71	18.81
5317	NASDAQ	PFC	Wed, Jul 1, 2015	18.91	19.10	18.73	18.95
5316	NASDAQ	PFC	Tue, Jun 30, 2015	18.71	18.97	18.58	18.77
5315	NASDAQ	PFC	Mon, Jun 29, 2015	18.25	19.11	18.11	18.51
5314	NASDAQ	PFC	Fri, Jun 26, 2015	18.52	18.65	18.34	18.65
5313	NASDAQ	PFC	Thu, Jun 25, 2015	18.43	18.55	18.31	18.45
5312	NASDAQ	PFC	Wed, Jun 24, 2015	18.72	18.72	18.32	18.37
5311	NASDAQ	PFC	Tue, Jun 23, 2015	18.47	18.77	18.46	18.63
5310	NASDAQ	PFC	Mon, Jun 22, 2015	18.23	18.61	18.08	18.47
5309	NASDAQ	PFC	Fri, Jun 19, 2015	17.80	18.19	17.67	18.13
5308	NASDAQ	PFC	Thu, Jun 18, 2015	17.64	18.03	17.58	17.72
5307	NASDAQ	PFC	Wed, Jun 17, 2015	17.71	17.85	17.52	17.62
5306	NASDAQ	PFC	Tue, Jun 16, 2015	17.58	17.82	17.60	17.75
5305	NASDAQ	PFC	Mon, Jun 15, 2015	17.66	17.80	17.56	17.69
5304	NASDAQ	PFC	Fri, Jun 12, 2015	17.65	17.89	17.65	17.74
5303	NASDAQ	PFC	Thu, Jun 11, 2015	17.95	18.10	17.67	17.75
5302	NASDAQ	PFC	Wed, Jun 10, 2015	18.03	18.08	17.80	17.89
5301	NASDAQ	PFC	Tue, Jun 9, 2015	17.92	18.07	17.69	17.89
5300	NASDAQ	PFC	Mon, Jun 8, 2015	17.84	18.07	17.79	17.86
5299	NASDAQ	PFC	Fri, Jun 5, 2015	17.74	17.88	17.65	17.82
5298	NASDAQ	PFC	Thu, Jun 4, 2015	18.14	18.26	17.63	17.65
5297	NASDAQ	PFC	Wed, Jun 3, 2015	17.75	18.32	17.70	18.32
5296	NASDAQ	PFC	Tue, Jun 2, 2015	17.80	17.96	17.63	17.67
5295	NASDAQ	PFC	Mon, Jun 1, 2015	17.83	18.00	17.55	17.83
5294	NASDAQ	PFC	Fri, May 29, 2015	17.73	18.00	17.49	17.65
5293	NASDAQ	PFC	Thu, May 28, 2015	17.72	17.90	17.50	17.72
5292	NASDAQ	PFC	Wed, May 27, 2015	17.57	18.04	17.47	17.86
5291	NASDAQ	PFC	Tue, May 26, 2015	17.95	18.03	17.39	17.59
5290	NASDAQ	PFC	Fri, May 22, 2015	18.63	18.72	18.10	18.13
5289	NASDAQ	PFC	Thu, May 21, 2015	18.69	18.79	18.54	18.61
5288	NASDAQ	PFC	Wed, May 20, 2015	18.62	18.88	18.44	18.73
5287	NASDAQ	PFC	Tue, May 19, 2015	18.52	18.68	18.43	18.55
5286	NASDAQ	PFC	Mon, May 18, 2015	18.20	18.70	18.14	18.64
5285	NASDAQ	PFC	Fri, May 15, 2015	18.47	18.47	18.17	18.24
5284	NASDAQ	PFC	Thu, May 14, 2015	18.12	18.99	18.11	18.39
5283	NASDAQ	PFC	Wed, May 13, 2015	17.91	18.14	17.83	18.11
5282	NASDAQ	PFC	Tue, May 12, 2015	17.79	17.98	17.58	17.98
5281	NASDAQ	PFC	Mon, May 11, 2015	17.54	17.95	17.54	17.89
5280	NASDAQ	PFC	Fri, May 8, 2015	17.50	17.65	17.29	17.63
5279	NASDAQ	PFC	Thu, May 7, 2015	17.32	17.51	17.08	17.32
5278	NASDAQ	PFC	Wed, May 6, 2015	17.31	17.32	17.13	17.26
5277	NASDAQ	PFC	Tue, May 5, 2015	17.46	17.71	17.13	17.32
5276	NASDAQ	PFC	Mon, May 4, 2015	17.53	17.71	17.42	17.46
5275	NASDAQ	PFC	Fri, May 1, 2015	17.52	17.85	17.20	17.41
5274	NASDAQ	PFC	Thu, Apr 30, 2015	17.17	17.83	16.89	17.50
5273	NASDAQ	PFC	Wed, Apr 29, 2015	17.10	17.31	17.10	17.25
5272	NASDAQ	PFC	Tue, Apr 28, 2015	17.00	17.13	16.91	17.13
5271	NASDAQ	PFC	Mon, Apr 27, 2015	17.00	17.00	16.91	17.00
5270	NASDAQ	PFC	Fri, Apr 24, 2015	17.00	17.00	16.93	16.99
5269	NASDAQ	PFC	Thu, Apr 23, 2015	16.95	17.00	16.74	16.99
5268	NASDAQ	PFC	Wed, Apr 22, 2015	16.89	17.00	16.85	16.96
5267	NASDAQ	PFC	Tue, Apr 21, 2015	16.92	16.99	16.75	16.80
5266	NASDAQ	PFC	Mon, Apr 20, 2015	16.31	16.85	16.41	16.75
5265	NASDAQ	PFC	Fri, Apr 17, 2015	16.88	16.88	16.24	16.26
5264	NASDAQ	PFC	Thu, Apr 16, 2015	16.67	17.00	16.54	16.98
5263	NASDAQ	PFC	Wed, Apr 15, 2015	16.64	16.80	16.53	16.75
5262	NASDAQ	PFC	Tue, Apr 14, 2015	16.58	16.79	16.54	16.64
5261	NASDAQ	PFC	Mon, Apr 13, 2015	16.66	16.78	16.36	16.65
5260	NASDAQ	PFC	Fri, Apr 10, 2015	16.94	17.00	16.65	16.66
5259	NASDAQ	PFC	Thu, Apr 9, 2015	16.81	16.95	16.65	16.84
5258	NASDAQ	PFC	Wed, Apr 8, 2015	16.90	17.00	16.80	16.90
5257	NASDAQ	PFC	Tue, Apr 7, 2015	17.00	17.00	16.91	16.91
5256	NASDAQ	PFC	Mon, Apr 6, 2015	16.76	17.00	16.76	16.99
5255	NASDAQ	PFC	Thu, Apr 2, 2015	16.63	17.00	16.62	16.89
5254	NASDAQ	PFC	Wed, Apr 1, 2015	16.29	16.63	16.21	16.60
5253	NASDAQ	PFC	Tue, Mar 31, 2015	16.36	16.45	16.12	16.41
5252	NASDAQ	PFC	Mon, Mar 30, 2015	16.24	16.45	16.04	16.39
5251	NASDAQ	PFC	Fri, Mar 27, 2015	16.29	16.46	16.07	16.23
5250	NASDAQ	PFC	Thu, Mar 26, 2015	16.05	16.39	15.92	16.35
5249	NASDAQ	PFC	Wed, Mar 25, 2015	16.31	16.58	16.09	16.11
5248	NASDAQ	PFC	Tue, Mar 24, 2015	15.89	16.40	15.89	16.29
5247	NASDAQ	PFC	Mon, Mar 23, 2015	16.50	16.50	16.31	16.31
5246	NASDAQ	PFC	Fri, Mar 20, 2015	16.39	16.56	16.24	16.48
5245	NASDAQ	PFC	Thu, Mar 19, 2015	16.40	16.40	16.19	16.27
5244	NASDAQ	PFC	Wed, Mar 18, 2015	16.39	16.50	16.14	16.49
5243	NASDAQ	PFC	Tue, Mar 17, 2015	16.40	16.50	15.90	16.47
5242	NASDAQ	PFC	Mon, Mar 16, 2015	16.44	16.47	16.29	16.37
5241	NASDAQ	PFC	Fri, Mar 13, 2015	16.50	16.50	16.35	16.45
5240	NASDAQ	PFC	Thu, Mar 12, 2015	16.24	16.50	16.13	16.50
5239	NASDAQ	PFC	Wed, Mar 11, 2015	15.96	16.35	15.86	16.06
5238	NASDAQ	PFC	Tue, Mar 10, 2015	15.98	15.98	15.68	15.96
5237	NASDAQ	PFC	Mon, Mar 9, 2015	15.81	16.25	15.85	15.99
5236	NASDAQ	PFC	Fri, Mar 6, 2015	15.70	16.03	15.70	15.79
5235	NASDAQ	PFC	Thu, Mar 5, 2015	15.84	15.87	15.68	15.81
5234	NASDAQ	PFC	Wed, Mar 4, 2015	15.92	15.94	15.73	15.84
5233	NASDAQ	PFC	Tue, Mar 3, 2015	16.17	16.38	16.00	16.00
5232	NASDAQ	PFC	Mon, Mar 2, 2015	15.97	16.26	15.97	16.19
5231	NASDAQ	PFC	Fri, Feb 27, 2015	16.06	16.07	15.79	16.01
5230	NASDAQ	PFC	Thu, Feb 26, 2015	15.93	16.18	15.91	16.06
5229	NASDAQ	PFC	Wed, Feb 25, 2015	16.02	16.16	15.88	15.95
5228	NASDAQ	PFC	Tue, Feb 24, 2015	15.96	16.20	15.94	15.97
5227	NASDAQ	PFC	Mon, Feb 23, 2015	15.91	15.99	15.68	15.90
5226	NASDAQ	PFC	Fri, Feb 20, 2015	16.14	16.15	15.98	16.00
5225	NASDAQ	PFC	Thu, Feb 19, 2015	15.98	16.38	15.92	16.10
5224	NASDAQ	PFC	Wed, Feb 18, 2015	15.98	16.13	15.91	16.00
5223	NASDAQ	PFC	Tue, Feb 17, 2015	15.98	16.21	15.84	16.12
5222	NASDAQ	PFC	Fri, Feb 13, 2015	15.94	16.21	15.94	15.99
5221	NASDAQ	PFC	Thu, Feb 12, 2015	15.92	16.15	15.80	15.89
5220	NASDAQ	PFC	Wed, Feb 11, 2015	16.00	16.03	15.63	15.78
5219	NASDAQ	PFC	Tue, Feb 10, 2015	15.85	16.13	15.67	15.98
5218	NASDAQ	PFC	Mon, Feb 9, 2015	16.13	16.33	15.78	15.80
5217	NASDAQ	PFC	Fri, Feb 6, 2015	16.15	16.32	15.92	16.11
5216	NASDAQ	PFC	Thu, Feb 5, 2015	16.06	16.11	15.96	16.06
5215	NASDAQ	PFC	Wed, Feb 4, 2015	16.13	16.27	15.78	15.98
5214	NASDAQ	PFC	Tue, Feb 3, 2015	15.47	16.14	14.52	16.12
5213	NASDAQ	PFC	Mon, Feb 2, 2015	15.24	15.40	15.20	15.37
5212	NASDAQ	PFC	Fri, Jan 30, 2015	15.21	15.39	15.21	15.23
5211	NASDAQ	PFC	Thu, Jan 29, 2015	15.32	15.39	14.82	15.39
5210	NASDAQ	PFC	Wed, Jan 28, 2015	15.75	15.75	15.23	15.25
5209	NASDAQ	PFC	Tue, Jan 27, 2015	16.25	16.23	15.62	15.73
5208	NASDAQ	PFC	Mon, Jan 26, 2015	16.44	16.44	16.27	16.34
5207	NASDAQ	PFC	Fri, Jan 23, 2015	16.73	16.73	16.33	16.48
5206	NASDAQ	PFC	Thu, Jan 22, 2015	16.57	16.80	16.48	16.74
5205	NASDAQ	PFC	Wed, Jan 21, 2015	16.30	16.63	15.93	16.43
5204	NASDAQ	PFC	Tue, Jan 20, 2015	16.56	16.77	16.05	16.64
5203	NASDAQ	PFC	Fri, Jan 16, 2015	16.35	16.71	16.35	16.69
5202	NASDAQ	PFC	Thu, Jan 15, 2015	16.59	16.67	16.27	16.47
5201	NASDAQ	PFC	Wed, Jan 14, 2015	16.58	16.70	16.60	16.66
5200	NASDAQ	PFC	Tue, Jan 13, 2015	16.74	16.88	16.64	16.72
5199	NASDAQ	PFC	Mon, Jan 12, 2015	16.67	16.85	16.67	16.71
5198	NASDAQ	PFC	Fri, Jan 9, 2015	16.85	16.86	16.72	16.73
5197	NASDAQ	PFC	Thu, Jan 8, 2015	16.88	17.00	16.75	16.90
5196	NASDAQ	PFC	Wed, Jan 7, 2015	16.36	16.92	16.37	16.84
5195	NASDAQ	PFC	Tue, Jan 6, 2015	16.45	16.51	16.03	16.26
5194	NASDAQ	PFC	Mon, Jan 5, 2015	16.81	17.07	16.26	16.47
5193	NASDAQ	PFC	Fri, Jan 2, 2015	17.13	17.32	16.70	16.87
5192	NASDAQ	PFC	Wed, Dec 31, 2014	17.20	17.20	17.00	17.03
5191	NASDAQ	PFC	Tue, Dec 30, 2014	17.21	17.49	17.03	17.11
5190	NASDAQ	PFC	Mon, Dec 29, 2014	17.07	17.85	17.12	17.24
5189	NASDAQ	PFC	Fri, Dec 26, 2014	16.89	17.13	16.80	17.01
5188	NASDAQ	PFC	Wed, Dec 24, 2014	16.73	16.88	16.60	16.77
5187	NASDAQ	PFC	Tue, Dec 23, 2014	16.54	16.91	16.25	16.67
5186	NASDAQ	PFC	Mon, Dec 22, 2014	16.17	16.64	16.17	16.45
5185	NASDAQ	PFC	Fri, Dec 19, 2014	16.03	16.24	16.03	16.17
5184	NASDAQ	PFC	Thu, Dec 18, 2014	16.00	16.13	15.89	16.07
5183	NASDAQ	PFC	Wed, Dec 17, 2014	15.78	16.02	15.77	16.00
5182	NASDAQ	PFC	Tue, Dec 16, 2014	15.56	16.00	15.56	15.81
5181	NASDAQ	PFC	Mon, Dec 15, 2014	15.66	15.74	15.51	15.52
5180	NASDAQ	PFC	Fri, Dec 12, 2014	15.68	15.98	15.66	15.67
5179	NASDAQ	PFC	Thu, Dec 11, 2014	15.84	16.03	15.84	15.86
5178	NASDAQ	PFC	Wed, Dec 10, 2014	15.90	16.00	15.75	15.78
5177	NASDAQ	PFC	Tue, Dec 9, 2014	15.53	16.01	15.22	15.99
5176	NASDAQ	PFC	Mon, Dec 8, 2014	16.05	16.00	15.60	15.67
5175	NASDAQ	PFC	Fri, Dec 5, 2014	15.29	16.00	15.29	15.84
5174	NASDAQ	PFC	Thu, Dec 4, 2014	15.20	15.43	15.04	15.25
5173	NASDAQ	PFC	Wed, Dec 3, 2014	14.92	15.29	14.66	15.18
5172	NASDAQ	PFC	Tue, Dec 2, 2014	14.78	15.35	14.67	15.09
5171	NASDAQ	PFC	Mon, Dec 1, 2014	15.04	15.19	14.88	14.88
5170	NASDAQ	PFC	Fri, Nov 28, 2014	15.02	15.07	14.91	15.04
5169	NASDAQ	PFC	Wed, Nov 26, 2014	14.91	15.24	14.91	15.08
5168	NASDAQ	PFC	Tue, Nov 25, 2014	15.03	14.98	14.84	14.95
5167	NASDAQ	PFC	Mon, Nov 24, 2014	15.02	15.06	14.88	14.98
5166	NASDAQ	PFC	Fri, Nov 21, 2014	15.07	15.13	14.71	15.04
5165	NASDAQ	PFC	Thu, Nov 20, 2014	14.80	15.07	14.80	14.98
5164	NASDAQ	PFC	Wed, Nov 19, 2014	14.94	15.04	14.75	14.85
5163	NASDAQ	PFC	Tue, Nov 18, 2014	15.15	15.44	15.15	15.22
5162	NASDAQ	PFC	Mon, Nov 17, 2014	15.18	15.29	14.95	15.16
5161	NASDAQ	PFC	Fri, Nov 14, 2014	15.46	15.66	15.25	15.28
5160	NASDAQ	PFC	Thu, Nov 13, 2014	15.96	15.96	15.80	15.86
5159	NASDAQ	PFC	Wed, Nov 12, 2014	15.91	16.15	15.91	15.93
5158	NASDAQ	PFC	Tue, Nov 11, 2014	15.95	16.00	15.94	15.99
5157	NASDAQ	PFC	Mon, Nov 10, 2014	15.89	16.00	15.85	15.99
5156	NASDAQ	PFC	Fri, Nov 7, 2014	15.80	15.95	15.59	15.83
5155	NASDAQ	PFC	Thu, Nov 6, 2014	15.59	15.84	15.47	15.81
5154	NASDAQ	PFC	Wed, Nov 5, 2014	15.53	16.39	15.45	15.62
5153	NASDAQ	PFC	Tue, Nov 4, 2014	15.31	15.63	15.25	15.45
5152	NASDAQ	PFC	Mon, Nov 3, 2014	15.57	15.57	15.35	15.42
5151	NASDAQ	PFC	Fri, Oct 31, 2014	15.42	15.56	15.27	15.32
5150	NASDAQ	PFC	Thu, Oct 30, 2014	15.10	15.23	15.10	15.17
5149	NASDAQ	PFC	Wed, Oct 29, 2014	14.87	15.31	14.81	15.05
5148	NASDAQ	PFC	Tue, Oct 28, 2014	14.49	14.91	14.40	14.90
5147	NASDAQ	PFC	Mon, Oct 27, 2014	14.41	14.50	14.29	14.45
5146	NASDAQ	PFC	Fri, Oct 24, 2014	14.35	14.48	14.30	14.44
5145	NASDAQ	PFC	Thu, Oct 23, 2014	14.30	14.39	14.04	14.34
5144	NASDAQ	PFC	Wed, Oct 22, 2014	14.34	14.37	14.10	14.15
5143	NASDAQ	PFC	Tue, Oct 21, 2014	13.84	14.33	13.84	14.30
5142	NASDAQ	PFC	Mon, Oct 20, 2014	13.63	13.88	13.52	13.70
5141	NASDAQ	PFC	Fri, Oct 17, 2014	14.39	14.39	13.78	13.78
5140	NASDAQ	PFC	Thu, Oct 16, 2014	14.02	14.39	14.02	14.25
5139	NASDAQ	PFC	Wed, Oct 15, 2014	14.02	14.30	13.64	14.22
5138	NASDAQ	PFC	Tue, Oct 14, 2014	13.99	14.23	13.89	14.18
5137	NASDAQ	PFC	Mon, Oct 13, 2014	13.51	13.98	13.51	13.88
5136	NASDAQ	PFC	Fri, Oct 10, 2014	13.50	13.74	13.48	13.52
5135	NASDAQ	PFC	Thu, Oct 9, 2014	13.67	13.75	13.48	13.51
5134	NASDAQ	PFC	Wed, Oct 8, 2014	13.53	13.77	13.51	13.64
5133	NASDAQ	PFC	Tue, Oct 7, 2014	13.54	13.83	13.50	13.53
5132	NASDAQ	PFC	Mon, Oct 6, 2014	13.71	13.86	13.63	13.64
5131	NASDAQ	PFC	Fri, Oct 3, 2014	13.85	13.97	13.63	13.64
5130	NASDAQ	PFC	Thu, Oct 2, 2014	13.68	13.75	13.62	13.70
5129	NASDAQ	PFC	Wed, Oct 1, 2014	13.54	13.61	13.50	13.55
5128	NASDAQ	PFC	Tue, Sep 30, 2014	13.66	13.72	13.51	13.51
5127	NASDAQ	PFC	Mon, Sep 29, 2014	13.50	13.71	13.50	13.66
5126	NASDAQ	PFC	Fri, Sep 26, 2014	13.54	13.58	13.50	13.54
5125	NASDAQ	PFC	Thu, Sep 25, 2014	13.52	13.62	13.50	13.52
5124	NASDAQ	PFC	Wed, Sep 24, 2014	13.58	13.62	13.51	13.59
5123	NASDAQ	PFC	Tue, Sep 23, 2014	13.70	13.81	13.51	13.53
5122	NASDAQ	PFC	Mon, Sep 22, 2014	13.63	13.80	13.58	13.70
5121	NASDAQ	PFC	Fri, Sep 19, 2014	13.66	13.82	13.51	13.74
5120	NASDAQ	PFC	Thu, Sep 18, 2014	13.58	13.72	13.55	13.63
5119	NASDAQ	PFC	Wed, Sep 17, 2014	13.54	13.63	13.51	13.54
5118	NASDAQ	PFC	Tue, Sep 16, 2014	13.58	13.66	13.52	13.54
5117	NASDAQ	PFC	Mon, Sep 15, 2014	13.68	13.68	13.52	13.60
5116	NASDAQ	PFC	Fri, Sep 12, 2014	13.79	13.98	13.64	13.73
5115	NASDAQ	PFC	Thu, Sep 11, 2014	13.65	13.88	13.55	13.78
5114	NASDAQ	PFC	Wed, Sep 10, 2014	13.62	13.78	13.58	13.76
5113	NASDAQ	PFC	Tue, Sep 9, 2014	13.87	13.84	13.59	13.60
5112	NASDAQ	PFC	Mon, Sep 8, 2014	13.85	14.00	13.82	13.93
5111	NASDAQ	PFC	Fri, Sep 5, 2014	13.74	13.93	13.74	13.89
5110	NASDAQ	PFC	Thu, Sep 4, 2014	13.87	14.00	13.77	13.78
5109	NASDAQ	PFC	Wed, Sep 3, 2014	13.97	14.00	13.80	13.81
5108	NASDAQ	PFC	Tue, Sep 2, 2014	13.99	14.06	13.89	13.95
5107	NASDAQ	PFC	Fri, Aug 29, 2014	13.99	14.00	13.86	13.95
5106	NASDAQ	PFC	Thu, Aug 28, 2014	13.89	14.05	13.87	13.91
5105	NASDAQ	PFC	Wed, Aug 27, 2014	13.94	14.00	13.84	13.92
5104	NASDAQ	PFC	Tue, Aug 26, 2014	13.92	14.00	13.92	13.95
5103	NASDAQ	PFC	Mon, Aug 25, 2014	13.86	13.95	13.76	13.94
5102	NASDAQ	PFC	Fri, Aug 22, 2014	13.76	13.88	13.75	13.83
5101	NASDAQ	PFC	Thu, Aug 21, 2014	13.67	13.81	13.53	13.72
5100	NASDAQ	PFC	Wed, Aug 20, 2014	13.88	13.95	13.66	13.73
5099	NASDAQ	PFC	Tue, Aug 19, 2014	13.97	14.04	13.96	13.99
5098	NASDAQ	PFC	Mon, Aug 18, 2014	13.92	14.00	13.80	14.00
5097	NASDAQ	PFC	Fri, Aug 15, 2014	13.94	13.94	13.66	13.77
5096	NASDAQ	PFC	Thu, Aug 14, 2014	13.87	13.88	13.80	13.80
5095	NASDAQ	PFC	Wed, Aug 13, 2014	13.93	13.93	13.75	13.85
5094	NASDAQ	PFC	Tue, Aug 12, 2014	13.90	13.90	13.83	13.83
5093	NASDAQ	PFC	Mon, Aug 11, 2014	14.00	14.03	13.89	13.93
5092	NASDAQ	PFC	Fri, Aug 8, 2014	14.02	14.06	13.93	13.95
5091	NASDAQ	PFC	Thu, Aug 7, 2014	13.99	14.27	13.99	14.01
5090	NASDAQ	PFC	Wed, Aug 6, 2014	13.56	14.38	13.56	13.98
5089	NASDAQ	PFC	Tue, Aug 5, 2014	13.59	13.81	13.52	13.67
5088	NASDAQ	PFC	Mon, Aug 4, 2014	13.64	13.74	13.59	13.66
5087	NASDAQ	PFC	Fri, Aug 1, 2014	13.54	13.69	13.51	13.59
5086	NASDAQ	PFC	Thu, Jul 31, 2014	13.66	13.70	13.50	13.51
5085	NASDAQ	PFC	Wed, Jul 30, 2014	13.70	13.86	13.63	13.83
5084	NASDAQ	PFC	Tue, Jul 29, 2014	13.69	13.81	13.64	13.64
5083	NASDAQ	PFC	Mon, Jul 28, 2014	13.71	13.73	13.59	13.59
5082	NASDAQ	PFC	Fri, Jul 25, 2014	13.56	13.83	13.50	13.65
5081	NASDAQ	PFC	Thu, Jul 24, 2014	14.07	14.24	13.61	13.61
5080	NASDAQ	PFC	Wed, Jul 23, 2014	14.08	14.24	14.08	14.12
5079	NASDAQ	PFC	Tue, Jul 22, 2014	13.80	14.18	13.75	14.06
5078	NASDAQ	PFC	Mon, Jul 21, 2014	13.61	13.80	13.62	13.63
5077	NASDAQ	PFC	Fri, Jul 18, 2014	13.51	13.71	13.51	13.65
5076	NASDAQ	PFC	Thu, Jul 17, 2014	13.82	13.85	13.50	13.54
5075	NASDAQ	PFC	Wed, Jul 16, 2014	14.19	14.19	13.73	13.87
5074	NASDAQ	PFC	Tue, Jul 15, 2014	14.19	14.33	14.06	14.06
5073	NASDAQ	PFC	Mon, Jul 14, 2014	13.87	14.26	13.87	14.20
5072	NASDAQ	PFC	Fri, Jul 11, 2014	13.81	13.95	13.78	13.81
5071	NASDAQ	PFC	Thu, Jul 10, 2014	13.95	14.05	13.82	13.89
5070	NASDAQ	PFC	Wed, Jul 9, 2014	14.29	14.25	14.09	14.17
5069	NASDAQ	PFC	Tue, Jul 8, 2014	14.34	14.34	14.17	14.19
5068	NASDAQ	PFC	Mon, Jul 7, 2014	14.42	14.50	14.26	14.30
5067	NASDAQ	PFC	Thu, Jul 3, 2014	14.50	14.50	14.42	14.49
5066	NASDAQ	PFC	Wed, Jul 2, 2014	14.44	14.49	14.37	14.41
5065	NASDAQ	PFC	Tue, Jul 1, 2014	14.39	14.50	14.38	14.44
5064	NASDAQ	PFC	Mon, Jun 30, 2014	14.07	14.41	13.99	14.35
5063	NASDAQ	PFC	Fri, Jun 27, 2014	13.80	14.21	13.80	14.16
5062	NASDAQ	PFC	Thu, Jun 26, 2014	13.80	14.14	13.80	13.91
5061	NASDAQ	PFC	Wed, Jun 25, 2014	13.93	14.06	13.84	13.96
5060	NASDAQ	PFC	Tue, Jun 24, 2014	14.09	14.23	14.01	14.03
5059	NASDAQ	PFC	Mon, Jun 23, 2014	14.21	14.22	14.08	14.08
5058	NASDAQ	PFC	Fri, Jun 20, 2014	14.19	14.25	14.16	14.24
5057	NASDAQ	PFC	Thu, Jun 19, 2014	14.30	14.30	13.93	14.10
5056	NASDAQ	PFC	Wed, Jun 18, 2014	14.34	14.34	14.06	14.28
5055	NASDAQ	PFC	Tue, Jun 17, 2014	14.16	14.32	14.04	14.23
5054	NASDAQ	PFC	Mon, Jun 16, 2014	14.11	14.48	13.88	14.14
5053	NASDAQ	PFC	Fri, Jun 13, 2014	14.30	14.30	14.04	14.19
5052	NASDAQ	PFC	Thu, Jun 12, 2014	14.25	14.37	14.15	14.20
5051	NASDAQ	PFC	Wed, Jun 11, 2014	14.35	14.34	14.17	14.27
5050	NASDAQ	PFC	Tue, Jun 10, 2014	14.50	14.50	14.34	14.38
5049	NASDAQ	PFC	Mon, Jun 9, 2014	14.50	14.50	14.40	14.49
5048	NASDAQ	PFC	Fri, Jun 6, 2014	14.21	14.49	13.96	14.43
5047	NASDAQ	PFC	Thu, Jun 5, 2014	13.51	14.15	13.48	14.14
5046	NASDAQ	PFC	Wed, Jun 4, 2014	13.45	13.82	13.45	13.52
5045	NASDAQ	PFC	Tue, Jun 3, 2014	13.73	13.81	13.50	13.51
5044	NASDAQ	PFC	Mon, Jun 2, 2014	14.11	14.12	13.81	13.85
5043	NASDAQ	PFC	Fri, May 30, 2014	14.30	14.30	14.08	14.12
5042	NASDAQ	PFC	Thu, May 29, 2014	14.23	14.33	14.15	14.24
5041	NASDAQ	PFC	Wed, May 28, 2014	14.06	14.27	14.01	14.13
5040	NASDAQ	PFC	Tue, May 27, 2014	13.81	14.24	13.79	14.15
5039	NASDAQ	PFC	Fri, May 23, 2014	13.63	13.78	13.57	13.72
5038	NASDAQ	PFC	Thu, May 22, 2014	13.59	13.66	13.52	13.58
5037	NASDAQ	PFC	Wed, May 21, 2014	13.56	13.72	13.50	13.51
5036	NASDAQ	PFC	Tue, May 20, 2014	13.55	13.65	13.38	13.51
5035	NASDAQ	PFC	Mon, May 19, 2014	13.50	13.86	13.50	13.65
5034	NASDAQ	PFC	Fri, May 16, 2014	13.50	13.59	13.50	13.59
5033	NASDAQ	PFC	Thu, May 15, 2014	13.50	13.70	13.50	13.51
5032	NASDAQ	PFC	Wed, May 14, 2014	14.00	14.02	13.47	13.51
5031	NASDAQ	PFC	Tue, May 13, 2014	14.13	14.13	13.93	14.02
5030	NASDAQ	PFC	Mon, May 12, 2014	13.66	14.25	13.64	14.13
5029	NASDAQ	PFC	Fri, May 9, 2014	13.50	13.61	13.50	13.61
5028	NASDAQ	PFC	Thu, May 8, 2014	13.57	13.61	13.39	13.50
5027	NASDAQ	PFC	Wed, May 7, 2014	13.48	13.57	13.48	13.53
5026	NASDAQ	PFC	Tue, May 6, 2014	13.50	13.55	13.50	13.50
5025	NASDAQ	PFC	Mon, May 5, 2014	13.50	13.72	13.50	13.54
5024	NASDAQ	PFC	Fri, May 2, 2014	13.54	13.59	13.41	13.50
5023	NASDAQ	PFC	Thu, May 1, 2014	13.50	13.59	13.50	13.56
5022	NASDAQ	PFC	Wed, Apr 30, 2014	13.56	13.74	13.50	13.51
5021	NASDAQ	PFC	Tue, Apr 29, 2014	13.76	13.80	13.52	13.57
5020	NASDAQ	PFC	Mon, Apr 28, 2014	13.45	13.69	13.45	13.65
5019	NASDAQ	PFC	Fri, Apr 25, 2014	13.50	13.57	13.35	13.43
5018	NASDAQ	PFC	Thu, Apr 24, 2014	13.62	13.62	13.29	13.50
5017	NASDAQ	PFC	Wed, Apr 23, 2014	13.91	14.00	13.50	13.50
5016	NASDAQ	PFC	Tue, Apr 22, 2014	13.89	13.94	13.68	13.93
5015	NASDAQ	PFC	Mon, Apr 21, 2014	13.73	13.83	13.50	13.64
5014	NASDAQ	PFC	Thu, Apr 17, 2014	13.48	13.87	13.36	13.66
5013	NASDAQ	PFC	Wed, Apr 16, 2014	13.63	13.71	13.45	13.51
5012	NASDAQ	PFC	Tue, Apr 15, 2014	13.45	13.57	13.28	13.49
5011	NASDAQ	PFC	Mon, Apr 14, 2014	13.40	13.45	13.28	13.44
5010	NASDAQ	PFC	Fri, Apr 11, 2014	13.41	13.49	13.25	13.26
5009	NASDAQ	PFC	Thu, Apr 10, 2014	13.64	13.77	13.50	13.50
5008	NASDAQ	PFC	Wed, Apr 9, 2014	13.59	13.80	13.59	13.60
5007	NASDAQ	PFC	Tue, Apr 8, 2014	13.61	13.84	13.59	13.61
5006	NASDAQ	PFC	Mon, Apr 7, 2014	13.59	13.86	13.55	13.63
5005	NASDAQ	PFC	Fri, Apr 4, 2014	13.86	13.86	13.59	13.59
5004	NASDAQ	PFC	Thu, Apr 3, 2014	13.88	13.96	13.59	13.73
5003	NASDAQ	PFC	Wed, Apr 2, 2014	13.90	14.02	13.79	13.81
5002	NASDAQ	PFC	Tue, Apr 1, 2014	13.56	13.93	13.56	13.83
5001	NASDAQ	PFC	Mon, Mar 31, 2014	13.52	13.70	13.52	13.56
5000	NASDAQ	PFC	Fri, Mar 28, 2014	13.59	13.76	13.50	13.54
4999	NASDAQ	PFC	Thu, Mar 27, 2014	13.50	13.64	13.50	13.62
4998	NASDAQ	PFC	Wed, Mar 26, 2014	13.74	13.75	13.50	13.50
4997	NASDAQ	PFC	Tue, Mar 25, 2014	13.59	13.75	13.50	13.60
4996	NASDAQ	PFC	Mon, Mar 24, 2014	13.74	13.75	13.50	13.56
4995	NASDAQ	PFC	Fri, Mar 21, 2014	13.76	13.88	13.66	13.77
4994	NASDAQ	PFC	Thu, Mar 20, 2014	13.74	13.87	13.55	13.68
4993	NASDAQ	PFC	Wed, Mar 19, 2014	13.84	13.92	13.64	13.77
4992	NASDAQ	PFC	Tue, Mar 18, 2014	13.63	13.89	13.63	13.80
4991	NASDAQ	PFC	Mon, Mar 17, 2014	13.68	13.89	13.52	13.58
4990	NASDAQ	PFC	Fri, Mar 14, 2014	13.45	13.64	13.44	13.54
4989	NASDAQ	PFC	Thu, Mar 13, 2014	13.42	13.54	13.35	13.44
4988	NASDAQ	PFC	Wed, Mar 12, 2014	13.51	13.56	13.28	13.35
4987	NASDAQ	PFC	Tue, Mar 11, 2014	13.77	13.91	13.50	13.59
4986	NASDAQ	PFC	Mon, Mar 10, 2014	13.79	13.87	13.66	13.80
4985	NASDAQ	PFC	Fri, Mar 7, 2014	14.00	14.00	13.58	13.89
4984	NASDAQ	PFC	Thu, Mar 6, 2014	13.94	14.05	13.73	13.98
4983	NASDAQ	PFC	Wed, Mar 5, 2014	13.95	14.03	13.93	13.95
4982	NASDAQ	PFC	Tue, Mar 4, 2014	13.71	14.08	13.50	14.01
4981	NASDAQ	PFC	Mon, Mar 3, 2014	13.76	13.79	13.50	13.50
4980	NASDAQ	PFC	Fri, Feb 28, 2014	13.62	14.12	13.62	13.84
4979	NASDAQ	PFC	Thu, Feb 27, 2014	13.46	13.74	13.50	13.74
4978	NASDAQ	PFC	Wed, Feb 26, 2014	13.56	13.63	13.50	13.51
4977	NASDAQ	PFC	Tue, Feb 25, 2014	13.68	13.75	13.50	13.51
4976	NASDAQ	PFC	Mon, Feb 24, 2014	13.63	13.75	13.61	13.62
4975	NASDAQ	PFC	Fri, Feb 21, 2014	13.59	13.63	13.50	13.60
4974	NASDAQ	PFC	Thu, Feb 20, 2014	13.33	13.62	13.33	13.51
4973	NASDAQ	PFC	Wed, Feb 19, 2014	13.31	13.58	13.13	13.33
4972	NASDAQ	PFC	Tue, Feb 18, 2014	13.35	13.51	13.25	13.47
4971	NASDAQ	PFC	Fri, Feb 14, 2014	13.35	13.47	13.20	13.33
4970	NASDAQ	PFC	Thu, Feb 13, 2014	12.93	13.42	12.87	13.35
4969	NASDAQ	PFC	Wed, Feb 12, 2014	12.95	13.20	12.95	13.01
4968	NASDAQ	PFC	Tue, Feb 11, 2014	12.69	13.23	12.68	13.00
4967	NASDAQ	PFC	Mon, Feb 10, 2014	12.98	13.00	12.63	12.84
4966	NASDAQ	PFC	Fri, Feb 7, 2014	12.70	12.99	12.59	12.98
4965	NASDAQ	PFC	Thu, Feb 6, 2014	12.70	13.02	12.56	12.61
4964	NASDAQ	PFC	Wed, Feb 5, 2014	12.50	12.92	12.50	12.63
4963	NASDAQ	PFC	Tue, Feb 4, 2014	12.64	12.91	12.48	12.51
4962	NASDAQ	PFC	Mon, Feb 3, 2014	12.88	12.94	12.44	12.55
4961	NASDAQ	PFC	Fri, Jan 31, 2014	12.79	13.13	12.79	12.86
4960	NASDAQ	PFC	Thu, Jan 30, 2014	13.08	13.25	13.00	13.03
4959	NASDAQ	PFC	Wed, Jan 29, 2014	13.06	13.12	12.81	12.92
4958	NASDAQ	PFC	Tue, Jan 28, 2014	13.07	13.37	13.01	13.13
4957	NASDAQ	PFC	Mon, Jan 27, 2014	12.88	13.11	12.72	13.02
4956	NASDAQ	PFC	Fri, Jan 24, 2014	12.68	12.90	12.68	12.90
4955	NASDAQ	PFC	Thu, Jan 23, 2014	12.72	12.72	12.67	12.69
4954	NASDAQ	PFC	Wed, Jan 22, 2014	12.80	12.95	12.72	12.86
4953	NASDAQ	PFC	Tue, Jan 21, 2014	12.79	12.89	12.63	12.74
4952	NASDAQ	PFC	Fri, Jan 17, 2014	12.61	12.71	12.61	12.65
4951	NASDAQ	PFC	Thu, Jan 16, 2014	12.68	12.78	12.50	12.61
4950	NASDAQ	PFC	Wed, Jan 15, 2014	12.55	12.78	12.58	12.74
4949	NASDAQ	PFC	Tue, Jan 14, 2014	12.38	12.55	12.38	12.55
4948	NASDAQ	PFC	Mon, Jan 13, 2014	12.38	12.56	12.12	12.23
4947	NASDAQ	PFC	Fri, Jan 10, 2014	12.63	12.63	12.28	12.46
4946	NASDAQ	PFC	Thu, Jan 9, 2014	12.67	12.73	12.60	12.61
4945	NASDAQ	PFC	Wed, Jan 8, 2014	12.81	12.87	12.53	12.59
4944	NASDAQ	PFC	Tue, Jan 7, 2014	12.80	12.98	12.79	12.79
4943	NASDAQ	PFC	Mon, Jan 6, 2014	12.93	13.00	12.78	12.79
4942	NASDAQ	PFC	Fri, Jan 3, 2014	12.90	13.00	12.78	12.91
4941	NASDAQ	PFC	Thu, Jan 2, 2014	12.91	12.92	12.75	12.89
4940	NASDAQ	PFC	Tue, Dec 31, 2013	13.00	13.20	12.91	12.99
4939	NASDAQ	PFC	Mon, Dec 30, 2013	13.33	13.26	12.94	13.00
4938	NASDAQ	PFC	Fri, Dec 27, 2013	13.36	13.44	13.17	13.33
4937	NASDAQ	PFC	Thu, Dec 26, 2013	13.38	13.59	13.10	13.30
4936	NASDAQ	PFC	Tue, Dec 24, 2013	13.37	13.63	13.37	13.54
4935	NASDAQ	PFC	Mon, Dec 23, 2013	13.28	13.58	13.24	13.50
4934	NASDAQ	PFC	Fri, Dec 20, 2013	12.72	13.32	12.72	13.24
4933	NASDAQ	PFC	Thu, Dec 19, 2013	12.85	12.97	12.61	12.65
4932	NASDAQ	PFC	Wed, Dec 18, 2013	12.63	12.92	12.44	12.85
4931	NASDAQ	PFC	Tue, Dec 17, 2013	12.70	12.76	12.55	12.57
4930	NASDAQ	PFC	Mon, Dec 16, 2013	12.67	12.85	12.59	12.72
4929	NASDAQ	PFC	Fri, Dec 13, 2013	12.66	12.84	12.56	12.61
4928	NASDAQ	PFC	Thu, Dec 12, 2013	12.55	12.74	12.46	12.65
4927	NASDAQ	PFC	Wed, Dec 11, 2013	13.48	13.02	12.52	12.60
4926	NASDAQ	PFC	Tue, Dec 10, 2013	12.97	13.04	12.91	12.93
4925	NASDAQ	PFC	Mon, Dec 9, 2013	13.03	13.07	12.91	13.03
4924	NASDAQ	PFC	Fri, Dec 6, 2013	13.10	13.20	13.03	13.03
4923	NASDAQ	PFC	Thu, Dec 5, 2013	13.21	13.17	13.00	13.01
4922	NASDAQ	PFC	Wed, Dec 4, 2013	13.03	13.28	13.00	13.18
4921	NASDAQ	PFC	Tue, Dec 3, 2013	13.08	13.23	13.03	13.08
4920	NASDAQ	PFC	Mon, Dec 2, 2013	13.51	13.51	13.03	13.14
4919	NASDAQ	PFC	Fri, Nov 29, 2013	13.63	13.63	13.45	13.50
4918	NASDAQ	PFC	Wed, Nov 27, 2013	13.42	13.62	13.32	13.53
4917	NASDAQ	PFC	Tue, Nov 26, 2013	13.42	13.62	13.31	13.45
4916	NASDAQ	PFC	Mon, Nov 25, 2013	13.22	13.46	13.08	13.42
4915	NASDAQ	PFC	Fri, Nov 22, 2013	13.27	13.40	13.13	13.22
4914	NASDAQ	PFC	Thu, Nov 21, 2013	13.13	13.32	13.05	13.30
4913	NASDAQ	PFC	Wed, Nov 20, 2013	13.10	13.24	12.96	13.04
4912	NASDAQ	PFC	Tue, Nov 19, 2013	12.95	13.24	12.96	13.01
4911	NASDAQ	PFC	Mon, Nov 18, 2013	12.66	13.11	12.58	12.90
4910	NASDAQ	PFC	Fri, Nov 15, 2013	12.61	12.69	12.34	12.58
4909	NASDAQ	PFC	Thu, Nov 14, 2013	12.61	12.75	12.49	12.63
4908	NASDAQ	PFC	Wed, Nov 13, 2013	12.33	12.66	12.33	12.62
4907	NASDAQ	PFC	Tue, Nov 12, 2013	11.98	12.45	12.01	12.45
4906	NASDAQ	PFC	Mon, Nov 11, 2013	12.39	12.39	11.98	12.00
4905	NASDAQ	PFC	Fri, Nov 8, 2013	12.56	12.91	12.31	12.39
4904	NASDAQ	PFC	Thu, Nov 7, 2013	12.92	13.11	12.43	12.52
4903	NASDAQ	PFC	Wed, Nov 6, 2013	12.78	12.87	12.56	12.82
4902	NASDAQ	PFC	Tue, Nov 5, 2013	12.44	12.83	12.44	12.73
4901	NASDAQ	PFC	Mon, Nov 4, 2013	12.54	12.63	12.33	12.54
4900	NASDAQ	PFC	Fri, Nov 1, 2013	12.88	12.88	12.53	12.63
4899	NASDAQ	PFC	Thu, Oct 31, 2013	13.04	13.18	12.84	12.91
4898	NASDAQ	PFC	Wed, Oct 30, 2013	13.26	13.29	13.03	13.04
4897	NASDAQ	PFC	Tue, Oct 29, 2013	13.38	13.51	12.67	13.34
4896	NASDAQ	PFC	Mon, Oct 28, 2013	13.21	13.50	13.05	13.27
4895	NASDAQ	PFC	Fri, Oct 25, 2013	13.42	13.42	13.08	13.17
4894	NASDAQ	PFC	Thu, Oct 24, 2013	13.03	13.48	12.99	13.37
4893	NASDAQ	PFC	Wed, Oct 23, 2013	13.10	13.10	12.82	12.98
4892	NASDAQ	PFC	Tue, Oct 22, 2013	13.23	13.37	13.04	13.14
4891	NASDAQ	PFC	Mon, Oct 21, 2013	13.12	13.34	13.04	13.21
4890	NASDAQ	PFC	Fri, Oct 18, 2013	12.99	13.34	12.86	13.14
4889	NASDAQ	PFC	Thu, Oct 17, 2013	12.44	13.00	12.44	12.84
4888	NASDAQ	PFC	Wed, Oct 16, 2013	12.77	12.91	12.38	12.51
4887	NASDAQ	PFC	Tue, Oct 15, 2013	13.02	13.05	12.60	12.70
4886	NASDAQ	PFC	Mon, Oct 14, 2013	12.90	13.46	13.04	13.30
4885	NASDAQ	PFC	Fri, Oct 11, 2013	12.39	13.10	12.35	13.00
4884	NASDAQ	PFC	Thu, Oct 10, 2013	12.06	12.47	12.02	12.46
4883	NASDAQ	PFC	Wed, Oct 9, 2013	12.00	12.25	11.72	11.88
4882	NASDAQ	PFC	Tue, Oct 8, 2013	11.91	12.08	11.76	11.93
4881	NASDAQ	PFC	Mon, Oct 7, 2013	11.76	12.09	11.71	11.93
4880	NASDAQ	PFC	Fri, Oct 4, 2013	11.77	12.10	11.77	11.91
4879	NASDAQ	PFC	Thu, Oct 3, 2013	11.89	12.02	11.69	11.80
4878	NASDAQ	PFC	Wed, Oct 2, 2013	11.90	12.16	11.78	11.95
4877	NASDAQ	PFC	Tue, Oct 1, 2013	11.66	12.05	11.66	12.04
4876	NASDAQ	PFC	Mon, Sep 30, 2013	11.87	12.45	11.38	11.70
4875	NASDAQ	PFC	Fri, Sep 27, 2013	12.16	12.42	11.90	12.00
4874	NASDAQ	PFC	Thu, Sep 26, 2013	12.52	12.66	12.17	12.24
4873	NASDAQ	PFC	Wed, Sep 25, 2013	12.51	12.71	12.45	12.56
4872	NASDAQ	PFC	Tue, Sep 24, 2013	12.66	12.75	12.41	12.50
4871	NASDAQ	PFC	Mon, Sep 23, 2013	12.68	12.98	12.65	12.65
4870	NASDAQ	PFC	Fri, Sep 20, 2013	12.35	12.74	12.32	12.73
4869	NASDAQ	PFC	Thu, Sep 19, 2013	12.73	12.62	12.28	12.34
4868	NASDAQ	PFC	Wed, Sep 18, 2013	12.51	12.94	12.48	12.66
4867	NASDAQ	PFC	Tue, Sep 17, 2013	12.49	12.59	12.35	12.52
4866	NASDAQ	PFC	Mon, Sep 16, 2013	12.46	12.84	12.25	12.49
4865	NASDAQ	PFC	Fri, Sep 13, 2013	12.29	12.72	12.02	12.28
4864	NASDAQ	PFC	Thu, Sep 12, 2013	12.22	12.40	12.11	12.23
4863	NASDAQ	PFC	Wed, Sep 11, 2013	12.44	12.44	12.07	12.14
4862	NASDAQ	PFC	Tue, Sep 10, 2013	12.59	12.73	12.33	12.46
4861	NASDAQ	PFC	Mon, Sep 9, 2013	12.44	12.70	12.25	12.49
4860	NASDAQ	PFC	Fri, Sep 6, 2013	12.64	12.67	12.33	12.36
4859	NASDAQ	PFC	Thu, Sep 5, 2013	12.79	12.79	12.53	12.58
4858	NASDAQ	PFC	Wed, Sep 4, 2013	12.44	12.59	12.23	12.38
4857	NASDAQ	PFC	Tue, Sep 3, 2013	12.47	12.56	12.32	12.46
4856	NASDAQ	PFC	Fri, Aug 30, 2013	12.48	12.52	12.22	12.26
4855	NASDAQ	PFC	Thu, Aug 29, 2013	12.28	12.55	12.04	12.51
4854	NASDAQ	PFC	Wed, Aug 28, 2013	12.73	12.95	12.23	12.32
4853	NASDAQ	PFC	Tue, Aug 27, 2013	13.69	13.70	12.58	12.80
4852	NASDAQ	PFC	Mon, Aug 26, 2013	14.02	14.06	13.60	13.88
4851	NASDAQ	PFC	Fri, Aug 23, 2013	13.99	14.20	13.80	14.02
4850	NASDAQ	PFC	Thu, Aug 22, 2013	13.79	14.00	13.67	14.00
4849	NASDAQ	PFC	Wed, Aug 21, 2013	13.90	13.94	13.65	13.75
4848	NASDAQ	PFC	Tue, Aug 20, 2013	13.62	13.95	13.62	13.89
4847	NASDAQ	PFC	Mon, Aug 19, 2013	13.65	13.83	13.46	13.60
4846	NASDAQ	PFC	Fri, Aug 16, 2013	13.50	13.76	13.45	13.71
4845	NASDAQ	PFC	Thu, Aug 15, 2013	13.62	13.91	13.54	13.58
4844	NASDAQ	PFC	Wed, Aug 14, 2013	13.75	13.92	13.71	13.83
4843	NASDAQ	PFC	Tue, Aug 13, 2013	13.95	14.08	13.75	13.88
4842	NASDAQ	PFC	Mon, Aug 12, 2013	13.91	14.13	13.88	13.98
4841	NASDAQ	PFC	Fri, Aug 9, 2013	13.84	14.23	13.65	14.04
4840	NASDAQ	PFC	Thu, Aug 8, 2013	13.84	13.98	13.70	13.85
4839	NASDAQ	PFC	Wed, Aug 7, 2013	13.95	14.16	13.53	13.73
4838	NASDAQ	PFC	Tue, Aug 6, 2013	13.82	14.11	13.70	14.08
4837	NASDAQ	PFC	Mon, Aug 5, 2013	13.80	14.03	13.73	13.91
4836	NASDAQ	PFC	Fri, Aug 2, 2013	13.51	13.90	13.31	13.80
4835	NASDAQ	PFC	Thu, Aug 1, 2013	13.33	13.63	13.26	13.62
4834	NASDAQ	PFC	Wed, Jul 31, 2013	13.28	13.61	13.20	13.20
4833	NASDAQ	PFC	Tue, Jul 30, 2013	13.26	13.38	13.03	13.18
4832	NASDAQ	PFC	Mon, Jul 29, 2013	13.45	13.50	13.00	13.15
4831	NASDAQ	PFC	Fri, Jul 26, 2013	13.43	13.50	13.31	13.34
4830	NASDAQ	PFC	Thu, Jul 25, 2013	13.40	13.51	13.38	13.50
4829	NASDAQ	PFC	Wed, Jul 24, 2013	13.46	13.50	13.32	13.44
4828	NASDAQ	PFC	Tue, Jul 23, 2013	13.55	13.55	13.24	13.33
4827	NASDAQ	PFC	Mon, Jul 22, 2013	13.41	13.68	13.35	13.36
4826	NASDAQ	PFC	Fri, Jul 19, 2013	13.49	13.74	13.25	13.48
4825	NASDAQ	PFC	Thu, Jul 18, 2013	13.32	13.79	13.18	13.48
4824	NASDAQ	PFC	Wed, Jul 17, 2013	13.51	13.64	13.33	13.36
4823	NASDAQ	PFC	Tue, Jul 16, 2013	13.38	13.66	13.31	13.42
4822	NASDAQ	PFC	Mon, Jul 15, 2013	13.08	13.36	12.92	13.36
4821	NASDAQ	PFC	Fri, Jul 12, 2013	13.00	13.28	13.00	13.04
4820	NASDAQ	PFC	Thu, Jul 11, 2013	13.02	13.24	12.92	13.05
4819	NASDAQ	PFC	Wed, Jul 10, 2013	12.56	13.20	12.52	12.84
4818	NASDAQ	PFC	Tue, Jul 9, 2013	12.27	12.75	12.22	12.63
4817	NASDAQ	PFC	Mon, Jul 8, 2013	12.17	12.36	12.15	12.17
4816	NASDAQ	PFC	Fri, Jul 5, 2013	12.00	12.51	11.78	12.15
4815	NASDAQ	PFC	Wed, Jul 3, 2013	11.67	11.88	11.51	11.88
4814	NASDAQ	PFC	Tue, Jul 2, 2013	11.65	11.76	11.63	11.64
4813	NASDAQ	PFC	Mon, Jul 1, 2013	11.35	11.84	11.25	11.75
4812	NASDAQ	PFC	Fri, Jun 28, 2013	11.48	11.68	11.05	11.28
4811	NASDAQ	PFC	Thu, Jun 27, 2013	11.27	11.58	11.20	11.54
4810	NASDAQ	PFC	Wed, Jun 26, 2013	11.53	11.62	11.14	11.17
4809	NASDAQ	PFC	Tue, Jun 25, 2013	11.22	11.52	11.02	11.46
4808	NASDAQ	PFC	Mon, Jun 24, 2013	11.09	11.19	10.94	11.08
4807	NASDAQ	PFC	Fri, Jun 21, 2013	11.30	11.36	10.97	11.22
4806	NASDAQ	PFC	Thu, Jun 20, 2013	11.40	11.58	11.23	11.26
4805	NASDAQ	PFC	Wed, Jun 19, 2013	11.52	11.69	11.26	11.53
4804	NASDAQ	PFC	Tue, Jun 18, 2013	11.55	11.58	11.30	11.52
4803	NASDAQ	PFC	Mon, Jun 17, 2013	11.75	11.80	11.45	11.50
4802	NASDAQ	PFC	Fri, Jun 14, 2013	11.80	11.84	11.53	11.62
4801	NASDAQ	PFC	Thu, Jun 13, 2013	11.55	11.85	11.67	11.85
4800	NASDAQ	PFC	Wed, Jun 12, 2013	11.55	11.71	11.49	11.63
4799	NASDAQ	PFC	Tue, Jun 11, 2013	11.59	11.73	11.40	11.64
4798	NASDAQ	PFC	Mon, Jun 10, 2013	11.18	11.65	11.18	11.48
4797	NASDAQ	PFC	Fri, Jun 7, 2013	11.44	11.52	11.06	11.17
4796	NASDAQ	PFC	Thu, Jun 6, 2013	11.44	11.44	11.23	11.38
4795	NASDAQ	PFC	Wed, Jun 5, 2013	11.36	11.60	11.26	11.40
4794	NASDAQ	PFC	Tue, Jun 4, 2013	11.76	11.76	11.27	11.34
4793	NASDAQ	PFC	Mon, Jun 3, 2013	11.05	11.88	11.03	11.85
4792	NASDAQ	PFC	Fri, May 31, 2013	11.40	11.40	10.94	10.98
4791	NASDAQ	PFC	Thu, May 30, 2013	11.46	11.56	11.45	11.48
4790	NASDAQ	PFC	Wed, May 29, 2013	11.45	11.60	11.33	11.46
4789	NASDAQ	PFC	Tue, May 28, 2013	11.50	11.61	11.28	11.59
4788	NASDAQ	PFC	Fri, May 24, 2013	11.35	11.48	11.17	11.40
4787	NASDAQ	PFC	Thu, May 23, 2013	11.16	11.64	11.14	11.42
4786	NASDAQ	PFC	Wed, May 22, 2013	11.26	11.48	11.18	11.28
4785	NASDAQ	PFC	Tue, May 21, 2013	11.34	11.48	11.07	11.28
4784	NASDAQ	PFC	Mon, May 20, 2013	11.18	11.43	10.84	11.38
4783	NASDAQ	PFC	Fri, May 17, 2013	11.25	11.30	11.14	11.21
4782	NASDAQ	PFC	Thu, May 16, 2013	11.00	11.22	10.82	11.22
4781	NASDAQ	PFC	Wed, May 15, 2013	10.93	11.15	10.83	11.12
4780	NASDAQ	PFC	Tue, May 14, 2013	10.96	11.03	10.83	10.99
4779	NASDAQ	PFC	Mon, May 13, 2013	10.99	11.08	10.74	10.81
4778	NASDAQ	PFC	Fri, May 10, 2013	11.01	11.05	10.83	11.05
4777	NASDAQ	PFC	Thu, May 9, 2013	11.24	11.24	11.00	11.03
4776	NASDAQ	PFC	Wed, May 8, 2013	11.16	11.49	11.01	11.29
4775	NASDAQ	PFC	Tue, May 7, 2013	10.99	11.23	10.96	11.23
4774	NASDAQ	PFC	Mon, May 6, 2013	10.91	11.04	10.71	11.01
4773	NASDAQ	PFC	Fri, May 3, 2013	10.82	10.97	10.77	10.95
4772	NASDAQ	PFC	Thu, May 2, 2013	10.47	10.75	10.40	10.67
4771	NASDAQ	PFC	Wed, May 1, 2013	11.29	11.36	10.44	10.44
4770	NASDAQ	PFC	Tue, Apr 30, 2013	11.47	11.55	11.18	11.32
4769	NASDAQ	PFC	Mon, Apr 29, 2013	11.38	11.50	11.18	11.47
4768	NASDAQ	PFC	Fri, Apr 26, 2013	11.18	11.44	11.10	11.30
4767	NASDAQ	PFC	Thu, Apr 25, 2013	11.48	11.49	10.94	11.21
4766	NASDAQ	PFC	Wed, Apr 24, 2013	11.58	11.63	11.40	11.49
4765	NASDAQ	PFC	Tue, Apr 23, 2013	11.52	11.63	11.38	11.63
4764	NASDAQ	PFC	Mon, Apr 22, 2013	11.60	11.65	11.10	11.38
4763	NASDAQ	PFC	Fri, Apr 19, 2013	11.13	11.69	11.13	11.60
4762	NASDAQ	PFC	Thu, Apr 18, 2013	11.21	11.40	11.10	11.13
4761	NASDAQ	PFC	Wed, Apr 17, 2013	11.55	11.57	10.88	11.16
4760	NASDAQ	PFC	Tue, Apr 16, 2013	11.10	11.69	11.01	11.61
4759	NASDAQ	PFC	Mon, Apr 15, 2013	11.69	11.69	10.98	11.03
4758	NASDAQ	PFC	Fri, Apr 12, 2013	11.66	11.84	11.62	11.68
4757	NASDAQ	PFC	Thu, Apr 11, 2013	11.66	11.74	11.61	11.73
4756	NASDAQ	PFC	Wed, Apr 10, 2013	11.71	11.71	11.62	11.70
4755	NASDAQ	PFC	Tue, Apr 9, 2013	11.69	11.71	11.64	11.65
4754	NASDAQ	PFC	Mon, Apr 8, 2013	11.64	11.70	11.51	11.68
4753	NASDAQ	PFC	Fri, Apr 5, 2013	11.55	11.69	11.50	11.66
4752	NASDAQ	PFC	Thu, Apr 4, 2013	11.55	11.68	11.55	11.65
4751	NASDAQ	PFC	Wed, Apr 3, 2013	11.64	11.69	11.55	11.58
4750	NASDAQ	PFC	Tue, Apr 2, 2013	11.70	11.74	11.51	11.59
4749	NASDAQ	PFC	Mon, Apr 1, 2013	11.66	11.70	11.50	11.67
4748	NASDAQ	PFC	Thu, Mar 28, 2013	11.69	11.71	11.60	11.66
4747	NASDAQ	PFC	Wed, Mar 27, 2013	11.62	11.75	11.51	11.67
4746	NASDAQ	PFC	Tue, Mar 26, 2013	11.72	11.73	11.54	11.73
4745	NASDAQ	PFC	Mon, Mar 25, 2013	11.80	11.80	11.64	11.74
4744	NASDAQ	PFC	Fri, Mar 22, 2013	11.68	11.78	11.57	11.75
4743	NASDAQ	PFC	Thu, Mar 21, 2013	11.67	11.82	11.51	11.61
4742	NASDAQ	PFC	Wed, Mar 20, 2013	11.86	11.84	11.72	11.78
4741	NASDAQ	PFC	Tue, Mar 19, 2013	11.79	11.86	11.67	11.76
4740	NASDAQ	PFC	Mon, Mar 18, 2013	11.75	11.76	11.66	11.73
4739	NASDAQ	PFC	Fri, Mar 15, 2013	11.66	11.88	11.60	11.87
4738	NASDAQ	PFC	Thu, Mar 14, 2013	11.50	11.78	11.44	11.63
4737	NASDAQ	PFC	Wed, Mar 13, 2013	11.62	11.73	11.50	11.65
4736	NASDAQ	PFC	Tue, Mar 12, 2013	11.15	11.72	11.15	11.58
4735	NASDAQ	PFC	Mon, Mar 11, 2013	11.71	11.81	11.58	11.67
4734	NASDAQ	PFC	Fri, Mar 8, 2013	11.63	11.84	11.59	11.72
4733	NASDAQ	PFC	Thu, Mar 7, 2013	11.46	11.53	11.41	11.52
4732	NASDAQ	PFC	Wed, Mar 6, 2013	11.57	11.58	11.41	11.50
4731	NASDAQ	PFC	Tue, Mar 5, 2013	11.50	11.63	11.46	11.50
4730	NASDAQ	PFC	Mon, Mar 4, 2013	11.37	11.57	11.34	11.48
4729	NASDAQ	PFC	Fri, Mar 1, 2013	11.09	11.61	11.07	11.48
4728	NASDAQ	PFC	Thu, Feb 28, 2013	11.45	11.53	11.23	11.26
4727	NASDAQ	PFC	Wed, Feb 27, 2013	11.37	11.50	11.31	11.46
4726	NASDAQ	PFC	Tue, Feb 26, 2013	11.18	11.54	11.18	11.37
4725	NASDAQ	PFC	Mon, Feb 25, 2013	11.13	11.65	11.13	11.21
4724	NASDAQ	PFC	Fri, Feb 22, 2013	10.93	11.01	10.83	11.01
4723	NASDAQ	PFC	Thu, Feb 21, 2013	10.83	10.95	10.82	10.86
4722	NASDAQ	PFC	Wed, Feb 20, 2013	11.04	11.09	10.78	10.83
4721	NASDAQ	PFC	Tue, Feb 19, 2013	10.97	11.08	10.97	11.03
4720	NASDAQ	PFC	Fri, Feb 15, 2013	11.02	11.08	10.84	10.91
4719	NASDAQ	PFC	Thu, Feb 14, 2013	10.77	10.99	10.77	10.96
4718	NASDAQ	PFC	Wed, Feb 13, 2013	10.95	10.95	10.65	10.77
4717	NASDAQ	PFC	Tue, Feb 12, 2013	10.66	10.98	10.66	10.95
4716	NASDAQ	PFC	Mon, Feb 11, 2013	10.95	10.95	10.56	10.65
4715	NASDAQ	PFC	Fri, Feb 8, 2013	10.99	11.00	10.94	10.97
4714	NASDAQ	PFC	Thu, Feb 7, 2013	10.86	10.97	10.85	10.95
4713	NASDAQ	PFC	Wed, Feb 6, 2013	10.76	10.91	10.65	10.86
4712	NASDAQ	PFC	Tue, Feb 5, 2013	10.66	10.97	10.44	10.83
4711	NASDAQ	PFC	Mon, Feb 4, 2013	10.53	10.69	10.39	10.59
4710	NASDAQ	PFC	Fri, Feb 1, 2013	10.25	10.70	10.25	10.61
4709	NASDAQ	PFC	Thu, Jan 31, 2013	10.01	10.30	9.85	10.24
4708	NASDAQ	PFC	Wed, Jan 30, 2013	10.23	10.29	10.13	10.21
4707	NASDAQ	PFC	Tue, Jan 29, 2013	10.38	10.38	9.75	10.18
4706	NASDAQ	PFC	Mon, Jan 28, 2013	10.03	10.35	9.97	10.35
4705	NASDAQ	PFC	Fri, Jan 25, 2013	10.13	10.13	9.79	10.03
4704	NASDAQ	PFC	Thu, Jan 24, 2013	9.98	10.08	9.82	10.08
4703	NASDAQ	PFC	Wed, Jan 23, 2013	10.09	10.09	9.80	10.00
4702	NASDAQ	PFC	Tue, Jan 22, 2013	9.99	10.08	9.98	10.07
4701	NASDAQ	PFC	Fri, Jan 18, 2013	9.84	10.01	9.60	10.01
4700	NASDAQ	PFC	Thu, Jan 17, 2013	10.07	10.08	9.76	9.82
4699	NASDAQ	PFC	Wed, Jan 16, 2013	10.01	10.08	9.82	10.07
4698	NASDAQ	PFC	Tue, Jan 15, 2013	9.94	10.08	9.85	10.00
4697	NASDAQ	PFC	Mon, Jan 14, 2013	9.98	10.18	9.84	9.99
4696	NASDAQ	PFC	Fri, Jan 11, 2013	10.25	10.28	9.87	9.92
4695	NASDAQ	PFC	Thu, Jan 10, 2013	10.32	10.32	10.00	10.24
4694	NASDAQ	PFC	Wed, Jan 9, 2013	10.27	10.38	10.25	10.27
4693	NASDAQ	PFC	Tue, Jan 8, 2013	9.87	10.30	9.74	10.24
4692	NASDAQ	PFC	Mon, Jan 7, 2013	10.01	10.06	9.45	9.91
4691	NASDAQ	PFC	Fri, Jan 4, 2013	9.76	10.19	9.70	10.08
4690	NASDAQ	PFC	Thu, Jan 3, 2013	9.62	9.97	9.57	9.71
4689	NASDAQ	PFC	Wed, Jan 2, 2013	9.21	9.88	9.21	9.81
4688	NASDAQ	PFC	Mon, Dec 31, 2012	9.23	9.69	9.04	9.60
4687	NASDAQ	PFC	Fri, Dec 28, 2012	9.15	9.20	9.04	9.09
4686	NASDAQ	PFC	Thu, Dec 27, 2012	9.18	9.30	9.00	9.18
4685	NASDAQ	PFC	Wed, Dec 26, 2012	9.30	9.30	8.92	9.18
4684	NASDAQ	PFC	Mon, Dec 24, 2012	9.22	9.29	8.73	9.23
4683	NASDAQ	PFC	Fri, Dec 21, 2012	9.00	9.25	8.92	9.24
4682	NASDAQ	PFC	Thu, Dec 20, 2012	8.80	9.00	8.73	9.00
4681	NASDAQ	PFC	Wed, Dec 19, 2012	8.75	8.88	8.62	8.85
4680	NASDAQ	PFC	Tue, Dec 18, 2012	8.70	8.87	8.65	8.84
4679	NASDAQ	PFC	Mon, Dec 17, 2012	8.71	8.74	8.62	8.71
4678	NASDAQ	PFC	Fri, Dec 14, 2012	8.61	8.68	8.61	8.65
4677	NASDAQ	PFC	Thu, Dec 13, 2012	8.49	8.70	8.36	8.65
4676	NASDAQ	PFC	Wed, Dec 12, 2012	8.65	8.71	8.48	8.58
4675	NASDAQ	PFC	Tue, Dec 11, 2012	8.50	8.67	8.42	8.66
4674	NASDAQ	PFC	Mon, Dec 10, 2012	8.48	8.50	8.35	8.50
4673	NASDAQ	PFC	Fri, Dec 7, 2012	8.59	8.61	8.36	8.44
4672	NASDAQ	PFC	Thu, Dec 6, 2012	8.55	8.58	8.42	8.51
4671	NASDAQ	PFC	Wed, Dec 5, 2012	8.61	8.61	8.50	8.57
4670	NASDAQ	PFC	Tue, Dec 4, 2012	8.53	8.62	8.45	8.55
4669	NASDAQ	PFC	Mon, Dec 3, 2012	8.55	8.66	8.43	8.55
4668	NASDAQ	PFC	Fri, Nov 30, 2012	8.54	8.58	8.38	8.51
4667	NASDAQ	PFC	Thu, Nov 29, 2012	8.67	8.67	8.25	8.50
4666	NASDAQ	PFC	Wed, Nov 28, 2012	8.54	8.58	8.44	8.58
4665	NASDAQ	PFC	Tue, Nov 27, 2012	8.54	8.59	8.36	8.49
4664	NASDAQ	PFC	Mon, Nov 26, 2012	8.14	8.53	8.14	8.53
4663	NASDAQ	PFC	Fri, Nov 23, 2012	8.48	8.48	8.30	8.41
4662	NASDAQ	PFC	Wed, Nov 21, 2012	8.42	8.45	8.26	8.44
4661	NASDAQ	PFC	Tue, Nov 20, 2012	8.45	8.48	8.31	8.37
4660	NASDAQ	PFC	Mon, Nov 19, 2012	8.20	8.46	8.20	8.46
4659	NASDAQ	PFC	Fri, Nov 16, 2012	7.98	8.19	7.98	8.11
4658	NASDAQ	PFC	Thu, Nov 15, 2012	8.88	8.88	7.88	8.00
4657	NASDAQ	PFC	Wed, Nov 14, 2012	8.52	8.56	8.31	8.33
4656	NASDAQ	PFC	Tue, Nov 13, 2012	8.55	8.59	8.50	8.52
4655	NASDAQ	PFC	Mon, Nov 12, 2012	8.52	8.60	8.43	8.51
4654	NASDAQ	PFC	Fri, Nov 9, 2012	8.39	8.64	8.38	8.52
4653	NASDAQ	PFC	Thu, Nov 8, 2012	8.59	8.59	8.38	8.39
4652	NASDAQ	PFC	Wed, Nov 7, 2012	8.73	8.78	8.56	8.59
4651	NASDAQ	PFC	Tue, Nov 6, 2012	8.82	8.90	8.70	8.87
4650	NASDAQ	PFC	Mon, Nov 5, 2012	8.67	8.87	8.67	8.84
4649	NASDAQ	PFC	Fri, Nov 2, 2012	8.87	8.90	8.73	8.84
4648	NASDAQ	PFC	Thu, Nov 1, 2012	8.84	8.87	8.69	8.81
4647	NASDAQ	PFC	Wed, Oct 31, 2012	8.88	8.92	8.75	8.85
4646	NASDAQ	PFC	Fri, Oct 26, 2012	8.79	8.90	8.72	8.86
4645	NASDAQ	PFC	Thu, Oct 25, 2012	8.85	8.88	8.79	8.88
4644	NASDAQ	PFC	Wed, Oct 24, 2012	8.88	8.88	8.73	8.75
4643	NASDAQ	PFC	Tue, Oct 23, 2012	8.72	8.88	8.63	8.80
4642	NASDAQ	PFC	Mon, Oct 22, 2012	8.52	8.68	8.51	8.55
4641	NASDAQ	PFC	Fri, Oct 19, 2012	8.57	8.72	8.49	8.53
4640	NASDAQ	PFC	Thu, Oct 18, 2012	8.83	8.83	8.59	8.61
4639	NASDAQ	PFC	Wed, Oct 17, 2012	8.87	8.87	8.79	8.83
4638	NASDAQ	PFC	Tue, Oct 16, 2012	8.87	8.96	8.72	8.83
4637	NASDAQ	PFC	Mon, Oct 15, 2012	8.64	8.80	8.64	8.80
4636	NASDAQ	PFC	Fri, Oct 12, 2012	8.62	8.75	8.53	8.61
4635	NASDAQ	PFC	Thu, Oct 11, 2012	8.55	8.71	8.55	8.62
4634	NASDAQ	PFC	Wed, Oct 10, 2012	8.60	8.75	8.51	8.56
4633	NASDAQ	PFC	Tue, Oct 9, 2012	8.59	8.59	8.50	8.56
4632	NASDAQ	PFC	Mon, Oct 8, 2012	8.48	8.73	8.48	8.54
4631	NASDAQ	PFC	Fri, Oct 5, 2012	8.44	8.56	8.33	8.52
4630	NASDAQ	PFC	Thu, Oct 4, 2012	8.39	8.49	8.28	8.38
4629	NASDAQ	PFC	Wed, Oct 3, 2012	8.52	8.57	8.39	8.39
4628	NASDAQ	PFC	Tue, Oct 2, 2012	8.56	8.58	8.48	8.48
4627	NASDAQ	PFC	Mon, Oct 1, 2012	8.66	8.68	8.54	8.55
4626	NASDAQ	PFC	Fri, Sep 28, 2012	8.83	8.88	8.61	8.63
4625	NASDAQ	PFC	Thu, Sep 27, 2012	8.80	8.88	8.65	8.88
4624	NASDAQ	PFC	Wed, Sep 26, 2012	8.85	8.85	8.69	8.76
4623	NASDAQ	PFC	Tue, Sep 25, 2012	8.96	8.96	8.84	8.88
4622	NASDAQ	PFC	Mon, Sep 24, 2012	8.75	8.92	8.64	8.92
4621	NASDAQ	PFC	Fri, Sep 21, 2012	8.65	8.85	8.51	8.75
4620	NASDAQ	PFC	Thu, Sep 20, 2012	8.47	8.55	8.43	8.48
4619	NASDAQ	PFC	Wed, Sep 19, 2012	8.59	8.63	8.38	8.50
4618	NASDAQ	PFC	Tue, Sep 18, 2012	8.74	8.84	8.64	8.71
4617	NASDAQ	PFC	Mon, Sep 17, 2012	8.73	8.75	8.62	8.74
4616	NASDAQ	PFC	Fri, Sep 14, 2012	8.75	8.85	8.45	8.75
4615	NASDAQ	PFC	Thu, Sep 13, 2012	8.53	8.75	8.50	8.75
4614	NASDAQ	PFC	Wed, Sep 12, 2012	8.45	8.55	8.45	8.53
4613	NASDAQ	PFC	Tue, Sep 11, 2012	8.57	8.67	8.45	8.50
4612	NASDAQ	PFC	Mon, Sep 10, 2012	8.55	8.72	8.45	8.53
4611	NASDAQ	PFC	Fri, Sep 7, 2012	8.56	8.63	8.49	8.58
4610	NASDAQ	PFC	Thu, Sep 6, 2012	8.42	8.55	8.40	8.54
4609	NASDAQ	PFC	Wed, Sep 5, 2012	8.43	8.49	8.31	8.39
4608	NASDAQ	PFC	Tue, Sep 4, 2012	8.37	8.42	8.23	8.39
4607	NASDAQ	PFC	Fri, Aug 31, 2012	8.38	8.44	8.23	8.32
4606	NASDAQ	PFC	Thu, Aug 30, 2012	8.30	8.31	8.30	8.30
4605	NASDAQ	PFC	Wed, Aug 29, 2012	8.32	8.49	8.32	8.47
4604	NASDAQ	PFC	Tue, Aug 28, 2012	8.33	8.48	8.29	8.46
4603	NASDAQ	PFC	Mon, Aug 27, 2012	8.32	8.37	8.23	8.37
4602	NASDAQ	PFC	Fri, Aug 24, 2012	8.24	8.32	8.19	8.31
4601	NASDAQ	PFC	Thu, Aug 23, 2012	8.27	8.45	8.06	8.24
4600	NASDAQ	PFC	Wed, Aug 22, 2012	8.43	8.49	8.23	8.26
4599	NASDAQ	PFC	Tue, Aug 21, 2012	8.57	8.67	8.37	8.49
4598	NASDAQ	PFC	Mon, Aug 20, 2012	8.48	8.65	8.46	8.54
4597	NASDAQ	PFC	Fri, Aug 17, 2012	8.28	8.50	8.28	8.50
4596	NASDAQ	PFC	Thu, Aug 16, 2012	8.15	8.34	8.08	8.32
4595	NASDAQ	PFC	Wed, Aug 15, 2012	7.99	8.15	7.90	8.15
4594	NASDAQ	PFC	Tue, Aug 14, 2012	8.20	8.20	7.96	7.96
4593	NASDAQ	PFC	Mon, Aug 13, 2012	8.14	8.22	8.14	8.21
4592	NASDAQ	PFC	Fri, Aug 10, 2012	8.24	8.26	8.17	8.19
4591	NASDAQ	PFC	Thu, Aug 9, 2012	8.27	8.43	8.09	8.31
4590	NASDAQ	PFC	Wed, Aug 8, 2012	8.13	8.33	8.13	8.26
4589	NASDAQ	PFC	Tue, Aug 7, 2012	8.13	8.17	8.09	8.16
4588	NASDAQ	PFC	Mon, Aug 6, 2012	8.18	8.18	8.02	8.14
4587	NASDAQ	PFC	Fri, Aug 3, 2012	8.18	8.22	8.06	8.18
4586	NASDAQ	PFC	Thu, Aug 2, 2012	7.99	8.11	7.98	8.05
4585	NASDAQ	PFC	Wed, Aug 1, 2012	8.18	8.47	8.04	8.05
4584	NASDAQ	PFC	Tue, Jul 31, 2012	7.97	8.39	7.97	8.13
4583	NASDAQ	PFC	Mon, Jul 30, 2012	7.90	8.07	7.90	8.02
4582	NASDAQ	PFC	Fri, Jul 27, 2012	8.09	8.14	7.98	8.13
4581	NASDAQ	PFC	Thu, Jul 26, 2012	8.17	8.17	7.98	8.03
4580	NASDAQ	PFC	Wed, Jul 25, 2012	8.00	8.13	8.00	8.05
4579	NASDAQ	PFC	Tue, Jul 24, 2012	8.56	8.56	8.09	8.15
4578	NASDAQ	PFC	Mon, Jul 23, 2012	8.52	8.59	8.52	8.59
4577	NASDAQ	PFC	Fri, Jul 20, 2012	8.62	8.73	8.55	8.70
4576	NASDAQ	PFC	Thu, Jul 19, 2012	8.89	8.94	8.75	8.76
4575	NASDAQ	PFC	Wed, Jul 18, 2012	8.82	8.96	8.82	8.95
4574	NASDAQ	PFC	Tue, Jul 17, 2012	8.87	8.90	8.74	8.82
4573	NASDAQ	PFC	Mon, Jul 16, 2012	8.80	8.95	8.64	8.80
4572	NASDAQ	PFC	Fri, Jul 13, 2012	8.72	9.03	8.72	9.01
4571	NASDAQ	PFC	Thu, Jul 12, 2012	8.59	8.60	8.31	8.53
4570	NASDAQ	PFC	Wed, Jul 11, 2012	8.66	8.75	8.53	8.61
4569	NASDAQ	PFC	Tue, Jul 10, 2012	8.62	8.72	8.52	8.62
4568	NASDAQ	PFC	Mon, Jul 9, 2012	8.68	8.80	8.55	8.60
4567	NASDAQ	PFC	Fri, Jul 6, 2012	8.84	8.94	8.35	8.73
4566	NASDAQ	PFC	Thu, Jul 5, 2012	8.88	9.00	8.88	8.95
4565	NASDAQ	PFC	Tue, Jul 3, 2012	8.75	8.98	8.68	8.94
4564	NASDAQ	PFC	Mon, Jul 2, 2012	8.60	8.79	8.60	8.79
4563	NASDAQ	PFC	Fri, Jun 29, 2012	8.68	8.68	8.50	8.56
4562	NASDAQ	PFC	Thu, Jun 28, 2012	8.54	8.57	8.47	8.52
4561	NASDAQ	PFC	Wed, Jun 27, 2012	8.53	8.58	8.46	8.57
4560	NASDAQ	PFC	Tue, Jun 26, 2012	8.31	8.62	8.26	8.52
4559	NASDAQ	PFC	Mon, Jun 25, 2012	8.30	8.37	8.13	8.25
4558	NASDAQ	PFC	Fri, Jun 22, 2012	8.14	8.46	8.11	8.43
4557	NASDAQ	PFC	Thu, Jun 21, 2012	8.25	8.29	8.04	8.06
4556	NASDAQ	PFC	Wed, Jun 20, 2012	8.26	8.32	8.20	8.25
4555	NASDAQ	PFC	Tue, Jun 19, 2012	8.18	8.31	8.06	8.26
4554	NASDAQ	PFC	Mon, Jun 18, 2012	8.17	8.33	8.10	8.13
4553	NASDAQ	PFC	Fri, Jun 15, 2012	8.19	8.28	8.12	8.24
4552	NASDAQ	PFC	Thu, Jun 14, 2012	8.04	8.29	8.01	8.21
4551	NASDAQ	PFC	Wed, Jun 13, 2012	8.14	8.27	7.98	8.05
4550	NASDAQ	PFC	Tue, Jun 12, 2012	8.01	8.15	8.01	8.08
4549	NASDAQ	PFC	Mon, Jun 11, 2012	8.38	8.39	7.95	7.99
4548	NASDAQ	PFC	Fri, Jun 8, 2012	8.13	8.37	8.08	8.37
4547	NASDAQ	PFC	Thu, Jun 7, 2012	8.31	8.31	8.05	8.15
4546	NASDAQ	PFC	Wed, Jun 6, 2012	8.11	8.23	7.99	8.17
4545	NASDAQ	PFC	Tue, Jun 5, 2012	7.95	8.11	7.95	8.03
4544	NASDAQ	PFC	Mon, Jun 4, 2012	8.04	8.05	7.95	8.01
4543	NASDAQ	PFC	Fri, Jun 1, 2012	7.95	8.08	7.95	7.95
4542	NASDAQ	PFC	Thu, May 31, 2012	8.07	8.12	8.00	8.00
4541	NASDAQ	PFC	Wed, May 30, 2012	7.95	8.13	7.95	7.99
4540	NASDAQ	PFC	Tue, May 29, 2012	8.10	8.10	7.95	8.05
4539	NASDAQ	PFC	Fri, May 25, 2012	8.00	8.08	7.98	7.99
4538	NASDAQ	PFC	Thu, May 24, 2012	8.08	8.14	7.93	8.01
4537	NASDAQ	PFC	Wed, May 23, 2012	7.93	8.15	7.93	8.04
4536	NASDAQ	PFC	Tue, May 22, 2012	8.16	8.29	7.94	7.95
4535	NASDAQ	PFC	Mon, May 21, 2012	8.02	8.24	8.02	8.14
4534	NASDAQ	PFC	Fri, May 18, 2012	7.98	8.19	7.95	7.99
4533	NASDAQ	PFC	Thu, May 17, 2012	8.05	8.12	7.95	8.03
4532	NASDAQ	PFC	Wed, May 16, 2012	8.16	8.29	8.04	8.06
4531	NASDAQ	PFC	Tue, May 15, 2012	7.93	8.28	7.93	8.10
4530	NASDAQ	PFC	Mon, May 14, 2012	7.94	8.13	7.92	7.94
4529	NASDAQ	PFC	Fri, May 11, 2012	8.18	8.29	7.95	8.04
4528	NASDAQ	PFC	Thu, May 10, 2012	8.37	8.37	8.23	8.28
4527	NASDAQ	PFC	Wed, May 9, 2012	8.20	8.35	8.15	8.28
4526	NASDAQ	PFC	Tue, May 8, 2012	8.01	8.39	8.00	8.31
4525	NASDAQ	PFC	Mon, May 7, 2012	7.93	8.11	7.93	8.11
4524	NASDAQ	PFC	Fri, May 4, 2012	8.15	8.15	7.93	7.93
4523	NASDAQ	PFC	Thu, May 3, 2012	8.38	8.54	8.13	8.19
4522	NASDAQ	PFC	Wed, May 2, 2012	8.30	8.58	8.28	8.42
4521	NASDAQ	PFC	Tue, May 1, 2012	8.58	8.65	8.35	8.35
4520	NASDAQ	PFC	Mon, Apr 30, 2012	8.70	8.70	8.49	8.59
4519	NASDAQ	PFC	Fri, Apr 27, 2012	8.46	8.73	8.44	8.71
4518	NASDAQ	PFC	Thu, Apr 26, 2012	8.31	8.46	8.13	8.41
4517	NASDAQ	PFC	Wed, Apr 25, 2012	8.29	8.38	8.13	8.29
4516	NASDAQ	PFC	Tue, Apr 24, 2012	7.93	8.34	7.93	8.23
4515	NASDAQ	PFC	Mon, Apr 23, 2012	8.14	8.14	7.93	7.93
4514	NASDAQ	PFC	Fri, Apr 20, 2012	8.22	8.37	8.09	8.30
4513	NASDAQ	PFC	Thu, Apr 19, 2012	8.11	8.18	7.99	8.01
4512	NASDAQ	PFC	Wed, Apr 18, 2012	8.07	8.30	7.97	8.07
4511	NASDAQ	PFC	Tue, Apr 17, 2012	7.81	8.26	7.81	8.11
4510	NASDAQ	PFC	Mon, Apr 16, 2012	7.73	7.84	7.67	7.75
4509	NASDAQ	PFC	Fri, Apr 13, 2012	8.03	8.03	7.62	7.70
4508	NASDAQ	PFC	Thu, Apr 12, 2012	7.97	8.20	7.95	8.10
4507	NASDAQ	PFC	Wed, Apr 11, 2012	7.99	8.03	7.84	8.00
4506	NASDAQ	PFC	Tue, Apr 10, 2012	8.18	8.18	7.86	7.90
4505	NASDAQ	PFC	Mon, Apr 9, 2012	8.33	8.34	8.15	8.20
4504	NASDAQ	PFC	Thu, Apr 5, 2012	8.35	8.58	8.35	8.53
4503	NASDAQ	PFC	Wed, Apr 4, 2012	8.46	8.46	8.30	8.35
4502	NASDAQ	PFC	Tue, Apr 3, 2012	8.64	8.72	8.40	8.41
4501	NASDAQ	PFC	Mon, Apr 2, 2012	8.41	8.73	8.29	8.71
4500	NASDAQ	PFC	Fri, Mar 30, 2012	8.66	8.66	8.43	8.43
4499	NASDAQ	PFC	Thu, Mar 29, 2012	8.57	8.64	8.53	8.58
4498	NASDAQ	PFC	Wed, Mar 28, 2012	8.66	8.70	8.59	8.62
4497	NASDAQ	PFC	Tue, Mar 27, 2012	8.66	8.73	8.63	8.68
4496	NASDAQ	PFC	Mon, Mar 26, 2012	8.50	8.72	8.44	8.72
4495	NASDAQ	PFC	Fri, Mar 23, 2012	8.22	8.50	8.22	8.47
4494	NASDAQ	PFC	Thu, Mar 22, 2012	8.22	8.27	8.18	8.21
4493	NASDAQ	PFC	Wed, Mar 21, 2012	8.35	8.43	8.29	8.31
4492	NASDAQ	PFC	Tue, Mar 20, 2012	8.32	8.48	8.29	8.32
4491	NASDAQ	PFC	Mon, Mar 19, 2012	8.37	8.50	8.30	8.40
4490	NASDAQ	PFC	Fri, Mar 16, 2012	8.31	8.38	8.25	8.36
4489	NASDAQ	PFC	Thu, Mar 15, 2012	8.32	8.41	8.18	8.35
4488	NASDAQ	PFC	Wed, Mar 14, 2012	8.47	8.47	8.20	8.31
4487	NASDAQ	PFC	Tue, Mar 13, 2012	8.24	8.52	8.17	8.38
4486	NASDAQ	PFC	Mon, Mar 12, 2012	7.81	8.23	7.81	8.12
4485	NASDAQ	PFC	Fri, Mar 9, 2012	7.60	7.88	7.57	7.85
4484	NASDAQ	PFC	Thu, Mar 8, 2012	7.53	7.59	7.49	7.57
4483	NASDAQ	PFC	Wed, Mar 7, 2012	7.56	7.56	7.38	7.55
4482	NASDAQ	PFC	Tue, Mar 6, 2012	7.57	7.67	7.52	7.52
4481	NASDAQ	PFC	Mon, Mar 5, 2012	7.59	7.67	7.49	7.67
4480	NASDAQ	PFC	Fri, Mar 2, 2012	7.79	7.86	7.47	7.57
4479	NASDAQ	PFC	Thu, Mar 1, 2012	7.88	7.97	7.75	7.76
4478	NASDAQ	PFC	Wed, Feb 29, 2012	8.31	8.31	7.62	7.82
4477	NASDAQ	PFC	Tue, Feb 28, 2012	8.38	8.45	8.27	8.39
4476	NASDAQ	PFC	Mon, Feb 27, 2012	8.29	8.45	8.24	8.42
4475	NASDAQ	PFC	Fri, Feb 24, 2012	8.43	8.48	8.38	8.39
4474	NASDAQ	PFC	Thu, Feb 23, 2012	8.31	8.46	8.14	8.46
4473	NASDAQ	PFC	Wed, Feb 22, 2012	8.46	8.58	8.30	8.30
4472	NASDAQ	PFC	Tue, Feb 21, 2012	8.69	8.71	8.39	8.61
4471	NASDAQ	PFC	Fri, Feb 17, 2012	8.59	8.70	8.32	8.70
4470	NASDAQ	PFC	Thu, Feb 16, 2012	8.72	8.72	8.57	8.69
4469	NASDAQ	PFC	Wed, Feb 15, 2012	8.66	8.73	8.47	8.58
4468	NASDAQ	PFC	Tue, Feb 14, 2012	8.46	8.65	8.45	8.59
4467	NASDAQ	PFC	Mon, Feb 13, 2012	8.62	8.69	8.43	8.67
4466	NASDAQ	PFC	Fri, Feb 10, 2012	8.60	8.60	8.44	8.54
4465	NASDAQ	PFC	Thu, Feb 9, 2012	8.73	8.73	8.58	8.63
4464	NASDAQ	PFC	Wed, Feb 8, 2012	8.70	8.75	8.63	8.73
4463	NASDAQ	PFC	Tue, Feb 7, 2012	8.66	8.77	8.66	8.73
4462	NASDAQ	PFC	Mon, Feb 6, 2012	8.62	8.88	8.58	8.70
4461	NASDAQ	PFC	Fri, Feb 3, 2012	8.43	8.87	8.30	8.75
4460	NASDAQ	PFC	Thu, Feb 2, 2012	8.07	8.35	8.04	8.32
4459	NASDAQ	PFC	Wed, Feb 1, 2012	7.70	8.16	7.70	8.08
4458	NASDAQ	PFC	Tue, Jan 31, 2012	7.90	7.90	7.54	7.74
4457	NASDAQ	PFC	Mon, Jan 30, 2012	7.88	7.89	7.77	7.86
4456	NASDAQ	PFC	Fri, Jan 27, 2012	7.98	8.01	7.88	7.96
4455	NASDAQ	PFC	Thu, Jan 26, 2012	8.03	8.05	7.77	7.90
4454	NASDAQ	PFC	Wed, Jan 25, 2012	8.14	8.14	8.02	8.02
4453	NASDAQ	PFC	Tue, Jan 24, 2012	7.58	8.23	7.51	8.09
4452	NASDAQ	PFC	Mon, Jan 23, 2012	7.99	8.01	7.43	7.99
4451	NASDAQ	PFC	Fri, Jan 20, 2012	7.66	7.99	7.61	7.99
4450	NASDAQ	PFC	Thu, Jan 19, 2012	7.63	7.73	7.58	7.65
4449	NASDAQ	PFC	Wed, Jan 18, 2012	7.42	7.64	7.31	7.64
4448	NASDAQ	PFC	Tue, Jan 17, 2012	7.30	7.34	7.26	7.31
4447	NASDAQ	PFC	Fri, Jan 13, 2012	7.26	7.29	7.21	7.27
4446	NASDAQ	PFC	Thu, Jan 12, 2012	7.28	7.36	7.21	7.34
4445	NASDAQ	PFC	Wed, Jan 11, 2012	7.28	7.33	7.25	7.29
4444	NASDAQ	PFC	Tue, Jan 10, 2012	7.51	7.51	7.23	7.34
4443	NASDAQ	PFC	Mon, Jan 9, 2012	7.63	7.67	7.40	7.41
4442	NASDAQ	PFC	Fri, Jan 6, 2012	7.59	7.68	7.54	7.55
4441	NASDAQ	PFC	Thu, Jan 5, 2012	7.50	7.63	7.49	7.58
4440	NASDAQ	PFC	Wed, Jan 4, 2012	7.44	7.54	7.40	7.54
4439	NASDAQ	PFC	Tue, Jan 3, 2012	7.46	7.50	7.35	7.50
4438	NASDAQ	PFC	Fri, Dec 30, 2011	7.46	7.48	7.29	7.30
4437	NASDAQ	PFC	Thu, Dec 29, 2011	7.43	7.51	7.43	7.48
4436	NASDAQ	PFC	Wed, Dec 28, 2011	7.47	7.47	7.39	7.43
4435	NASDAQ	PFC	Tue, Dec 27, 2011	7.53	7.59	7.52	7.56
4434	NASDAQ	PFC	Fri, Dec 23, 2011	7.61	7.61	7.52	7.58
4433	NASDAQ	PFC	Thu, Dec 22, 2011	7.66	7.66	7.30	7.59
4432	NASDAQ	PFC	Wed, Dec 21, 2011	7.62	7.62	7.41	7.57
4431	NASDAQ	PFC	Tue, Dec 20, 2011	7.50	7.70	7.46	7.62
4430	NASDAQ	PFC	Mon, Dec 19, 2011	7.29	7.46	7.13	7.42
4429	NASDAQ	PFC	Fri, Dec 16, 2011	7.13	7.28	7.13	7.28
4428	NASDAQ	PFC	Thu, Dec 15, 2011	6.98	7.13	6.92	7.08
4427	NASDAQ	PFC	Wed, Dec 14, 2011	6.69	6.98	6.68	6.94
4426	NASDAQ	PFC	Tue, Dec 13, 2011	6.89	6.99	6.68	6.74
4425	NASDAQ	PFC	Mon, Dec 12, 2011	6.93	6.95	6.87	6.87
4424	NASDAQ	PFC	Fri, Dec 9, 2011	6.91	7.03	6.91	7.00
4423	NASDAQ	PFC	Thu, Dec 8, 2011	7.02	7.06	6.85	6.86
4422	NASDAQ	PFC	Wed, Dec 7, 2011	7.16	7.17	7.02	7.06
4421	NASDAQ	PFC	Tue, Dec 6, 2011	7.25	7.26	7.15	7.19
4420	NASDAQ	PFC	Mon, Dec 5, 2011	7.23	7.26	7.16	7.25
4419	NASDAQ	PFC	Fri, Dec 2, 2011	7.17	7.25	7.11	7.18
4418	NASDAQ	PFC	Thu, Dec 1, 2011	7.27	7.27	7.06	7.10
4417	NASDAQ	PFC	Wed, Nov 30, 2011	7.24	7.32	6.97	7.30
4416	NASDAQ	PFC	Tue, Nov 29, 2011	7.09	7.15	7.03	7.10
4415	NASDAQ	PFC	Mon, Nov 28, 2011	7.18	7.18	6.95	7.12
4414	NASDAQ	PFC	Fri, Nov 25, 2011	7.07	7.13	6.97	6.97
4413	NASDAQ	PFC	Wed, Nov 23, 2011	7.11	7.36	7.05	7.07
4412	NASDAQ	PFC	Tue, Nov 22, 2011	7.13	7.23	7.13	7.13
4411	NASDAQ	PFC	Mon, Nov 21, 2011	7.24	7.30	7.18	7.19
4410	NASDAQ	PFC	Fri, Nov 18, 2011	7.28	7.35	7.28	7.34
4409	NASDAQ	PFC	Thu, Nov 17, 2011	7.28	7.37	7.28	7.28
4408	NASDAQ	PFC	Wed, Nov 16, 2011	7.25	7.36	7.20	7.28
4407	NASDAQ	PFC	Tue, Nov 15, 2011	7.16	7.32	7.08	7.32
4406	NASDAQ	PFC	Mon, Nov 14, 2011	7.24	7.31	7.02	7.08
4405	NASDAQ	PFC	Fri, Nov 11, 2011	7.15	7.32	7.15	7.28
4404	NASDAQ	PFC	Thu, Nov 10, 2011	6.97	7.12	6.85	7.10
4403	NASDAQ	PFC	Wed, Nov 9, 2011	7.14	7.20	6.92	6.92
4402	NASDAQ	PFC	Tue, Nov 8, 2011	7.20	7.26	7.15	7.26
4401	NASDAQ	PFC	Mon, Nov 7, 2011	7.28	7.28	6.99	7.14
4400	NASDAQ	PFC	Fri, Nov 4, 2011	7.20	7.33	7.20	7.26
4399	NASDAQ	PFC	Thu, Nov 3, 2011	7.01	7.26	6.97	7.24
4398	NASDAQ	PFC	Wed, Nov 2, 2011	6.89	7.05	6.74	6.95
4397	NASDAQ	PFC	Tue, Nov 1, 2011	6.98	7.16	6.76	6.77
4396	NASDAQ	PFC	Mon, Oct 31, 2011	7.15	7.37	7.06	7.11
4395	NASDAQ	PFC	Fri, Oct 28, 2011	7.26	7.31	7.12	7.23
4394	NASDAQ	PFC	Thu, Oct 27, 2011	7.00	7.38	6.98	7.30
4393	NASDAQ	PFC	Wed, Oct 26, 2011	6.96	7.00	6.83	7.00
4392	NASDAQ	PFC	Tue, Oct 25, 2011	7.19	7.19	6.77	6.86
4391	NASDAQ	PFC	Mon, Oct 24, 2011	7.00	7.20	7.00	7.18
4390	NASDAQ	PFC	Fri, Oct 21, 2011	6.97	7.00	6.93	6.96
4389	NASDAQ	PFC	Thu, Oct 20, 2011	6.89	6.90	6.72	6.85
4388	NASDAQ	PFC	Wed, Oct 19, 2011	7.07	7.09	6.84	6.86
4387	NASDAQ	PFC	Tue, Oct 18, 2011	6.92	7.22	6.88	7.18
4386	NASDAQ	PFC	Mon, Oct 17, 2011	7.10	7.10	6.98	7.01
4385	NASDAQ	PFC	Fri, Oct 14, 2011	7.25	7.25	7.08	7.19
4384	NASDAQ	PFC	Thu, Oct 13, 2011	7.15	7.23	7.09	7.23
4383	NASDAQ	PFC	Wed, Oct 12, 2011	7.09	7.20	7.06	7.20
4382	NASDAQ	PFC	Tue, Oct 11, 2011	7.11	7.20	7.00	7.14
4381	NASDAQ	PFC	Mon, Oct 10, 2011	7.04	7.18	6.96	7.18
4380	NASDAQ	PFC	Fri, Oct 7, 2011	7.09	7.12	6.89	6.94
4379	NASDAQ	PFC	Thu, Oct 6, 2011	6.97	7.11	6.94	7.10
4378	NASDAQ	PFC	Wed, Oct 5, 2011	6.88	7.11	6.69	7.04
4377	NASDAQ	PFC	Tue, Oct 4, 2011	6.51	6.97	6.50	6.90
4376	NASDAQ	PFC	Mon, Oct 3, 2011	6.60	6.93	6.50	6.50
4375	NASDAQ	PFC	Fri, Sep 30, 2011	6.60	6.79	6.57	6.57
4374	NASDAQ	PFC	Thu, Sep 29, 2011	6.65	6.71	6.55	6.67
4373	NASDAQ	PFC	Wed, Sep 28, 2011	6.72	6.84	6.53	6.53
4372	NASDAQ	PFC	Tue, Sep 27, 2011	6.72	6.75	6.59	6.69
4371	NASDAQ	PFC	Mon, Sep 26, 2011	6.59	6.72	6.47	6.65
4370	NASDAQ	PFC	Fri, Sep 23, 2011	6.45	6.77	6.45	6.59
4369	NASDAQ	PFC	Thu, Sep 22, 2011	6.50	6.63	6.33	6.47
4368	NASDAQ	PFC	Wed, Sep 21, 2011	6.78	6.78	6.50	6.50
4367	NASDAQ	PFC	Tue, Sep 20, 2011	7.04	7.12	6.71	6.72
4366	NASDAQ	PFC	Mon, Sep 19, 2011	7.13	7.19	6.99	7.05
4365	NASDAQ	PFC	Fri, Sep 16, 2011	7.20	7.20	7.09	7.20
4364	NASDAQ	PFC	Thu, Sep 15, 2011	7.03	7.20	6.98	7.18
4363	NASDAQ	PFC	Wed, Sep 14, 2011	6.76	7.05	6.76	7.02
4362	NASDAQ	PFC	Tue, Sep 13, 2011	6.65	6.78	6.65	6.76
4361	NASDAQ	PFC	Mon, Sep 12, 2011	6.42	6.75	6.42	6.60
4360	NASDAQ	PFC	Fri, Sep 9, 2011	6.51	6.57	6.40	6.49
4359	NASDAQ	PFC	Thu, Sep 8, 2011	6.85	6.94	6.45	6.45
4358	NASDAQ	PFC	Wed, Sep 7, 2011	6.68	6.75	6.64	6.71
4357	NASDAQ	PFC	Tue, Sep 6, 2011	6.38	6.90	6.38	6.61
4356	NASDAQ	PFC	Fri, Sep 2, 2011	6.59	6.60	6.38	6.48
4355	NASDAQ	PFC	Thu, Sep 1, 2011	6.82	6.97	6.60	6.61
4354	NASDAQ	PFC	Wed, Aug 31, 2011	6.91	7.03	6.80	6.81
4353	NASDAQ	PFC	Tue, Aug 30, 2011	6.90	6.93	6.77	6.90
4352	NASDAQ	PFC	Mon, Aug 29, 2011	6.88	7.07	6.86	6.91
4351	NASDAQ	PFC	Fri, Aug 26, 2011	6.78	7.00	6.78	6.85
4350	NASDAQ	PFC	Thu, Aug 25, 2011	7.13	7.30	6.76	6.77
4349	NASDAQ	PFC	Wed, Aug 24, 2011	6.91	7.26	6.86	7.19
4348	NASDAQ	PFC	Tue, Aug 23, 2011	6.52	6.91	6.52	6.91
4347	NASDAQ	PFC	Mon, Aug 22, 2011	6.65	6.65	6.47	6.52
4346	NASDAQ	PFC	Fri, Aug 19, 2011	6.44	6.70	6.44	6.51
4345	NASDAQ	PFC	Thu, Aug 18, 2011	6.53	6.67	6.40	6.50
4344	NASDAQ	PFC	Wed, Aug 17, 2011	6.41	6.67	6.33	6.66
4343	NASDAQ	PFC	Tue, Aug 16, 2011	6.64	6.70	6.30	6.43
4342	NASDAQ	PFC	Mon, Aug 15, 2011	6.66	6.76	6.50	6.68
4341	NASDAQ	PFC	Fri, Aug 12, 2011	6.82	6.86	6.60	6.65
4340	NASDAQ	PFC	Thu, Aug 11, 2011	6.75	6.92	6.57	6.78
4339	NASDAQ	PFC	Wed, Aug 10, 2011	7.03	7.04	6.54	6.63
4338	NASDAQ	PFC	Tue, Aug 9, 2011	6.95	7.25	6.72	7.02
4337	NASDAQ	PFC	Mon, Aug 8, 2011	7.08	7.49	6.84	6.84
4336	NASDAQ	PFC	Fri, Aug 5, 2011	7.27	7.30	6.85	7.17
4335	NASDAQ	PFC	Thu, Aug 4, 2011	7.38	7.45	7.21	7.23
4334	NASDAQ	PFC	Wed, Aug 3, 2011	7.29	7.50	7.29	7.45
4333	NASDAQ	PFC	Tue, Aug 2, 2011	7.39	7.56	7.24	7.24
4332	NASDAQ	PFC	Mon, Aug 1, 2011	7.33	7.64	6.98	7.32
4331	NASDAQ	PFC	Fri, Jul 29, 2011	7.46	7.76	7.18	7.33
4330	NASDAQ	PFC	Thu, Jul 28, 2011	7.25	7.51	7.16	7.51
4329	NASDAQ	PFC	Wed, Jul 27, 2011	7.36	7.43	7.19	7.23
4328	NASDAQ	PFC	Tue, Jul 26, 2011	6.88	7.43	6.88	7.41
4327	NASDAQ	PFC	Mon, Jul 25, 2011	7.23	7.23	6.77	6.81
4326	NASDAQ	PFC	Fri, Jul 22, 2011	7.42	7.50	7.26	7.30
4325	NASDAQ	PFC	Thu, Jul 21, 2011	7.12	7.47	7.12	7.45
4324	NASDAQ	PFC	Wed, Jul 20, 2011	7.35	7.35	7.02	7.12
4323	NASDAQ	PFC	Tue, Jul 19, 2011	7.00	7.36	6.92	7.34
4322	NASDAQ	PFC	Mon, Jul 18, 2011	7.08	7.08	6.97	6.98
4321	NASDAQ	PFC	Fri, Jul 15, 2011	7.10	7.11	7.00	7.08
4320	NASDAQ	PFC	Thu, Jul 14, 2011	7.58	7.68	7.04	7.06
4319	NASDAQ	PFC	Wed, Jul 13, 2011	7.60	7.74	7.51	7.66
4318	NASDAQ	PFC	Tue, Jul 12, 2011	7.50	7.62	7.46	7.56
4317	NASDAQ	PFC	Mon, Jul 11, 2011	7.46	7.60	7.42	7.47
4316	NASDAQ	PFC	Fri, Jul 8, 2011	7.46	7.56	7.39	7.50
4315	NASDAQ	PFC	Thu, Jul 7, 2011	7.50	7.65	7.41	7.50
4314	NASDAQ	PFC	Wed, Jul 6, 2011	7.51	7.71	7.40	7.46
4313	NASDAQ	PFC	Tue, Jul 5, 2011	7.38	7.55	7.36	7.49
4312	NASDAQ	PFC	Fri, Jul 1, 2011	7.35	7.45	7.32	7.35
4311	NASDAQ	PFC	Thu, Jun 30, 2011	7.35	7.37	7.31	7.35
4310	NASDAQ	PFC	Wed, Jun 29, 2011	7.35	7.36	7.30	7.33
4309	NASDAQ	PFC	Tue, Jun 28, 2011	7.31	7.41	7.30	7.37
4308	NASDAQ	PFC	Mon, Jun 27, 2011	7.18	7.42	7.15	7.36
4307	NASDAQ	PFC	Fri, Jun 24, 2011	7.28	7.42	7.03	7.16
4306	NASDAQ	PFC	Thu, Jun 23, 2011	7.13	7.37	6.97	7.24
4305	NASDAQ	PFC	Wed, Jun 22, 2011	7.31	7.43	7.13	7.20
4304	NASDAQ	PFC	Tue, Jun 21, 2011	7.17	7.36	7.09	7.31
4303	NASDAQ	PFC	Mon, Jun 20, 2011	7.08	7.18	7.04	7.15
4302	NASDAQ	PFC	Fri, Jun 17, 2011	7.15	7.17	6.92	7.13
4301	NASDAQ	PFC	Thu, Jun 16, 2011	7.13	7.18	7.08	7.12
4300	NASDAQ	PFC	Wed, Jun 15, 2011	7.07	7.13	7.03	7.13
4299	NASDAQ	PFC	Tue, Jun 14, 2011	7.12	7.16	7.00	7.13
4298	NASDAQ	PFC	Mon, Jun 13, 2011	7.23	7.25	6.94	6.98
4297	NASDAQ	PFC	Fri, Jun 10, 2011	7.14	7.37	7.11	7.18
4296	NASDAQ	PFC	Thu, Jun 9, 2011	7.04	7.23	7.04	7.13
4295	NASDAQ	PFC	Wed, Jun 8, 2011	7.10	7.15	6.98	7.00
4294	NASDAQ	PFC	Tue, Jun 7, 2011	7.20	7.20	7.03	7.12
4293	NASDAQ	PFC	Mon, Jun 6, 2011	7.11	7.43	7.11	7.13
4292	NASDAQ	PFC	Fri, Jun 3, 2011	7.05	7.24	7.03	7.11
4291	NASDAQ	PFC	Thu, Jun 2, 2011	7.13	7.13	7.00	7.06
4290	NASDAQ	PFC	Wed, Jun 1, 2011	7.10	7.16	6.98	7.00
4289	NASDAQ	PFC	Tue, May 31, 2011	7.29	7.43	7.11	7.14
4288	NASDAQ	PFC	Fri, May 27, 2011	7.19	7.25	7.19	7.25
4287	NASDAQ	PFC	Thu, May 26, 2011	6.94	7.25	6.92	7.22
4286	NASDAQ	PFC	Wed, May 25, 2011	7.27	7.27	7.19	7.25
4285	NASDAQ	PFC	Tue, May 24, 2011	6.96	7.28	6.96	7.27
4284	NASDAQ	PFC	Mon, May 23, 2011	6.96	7.14	6.91	7.04
4283	NASDAQ	PFC	Fri, May 20, 2011	7.35	7.36	6.98	7.01
4282	NASDAQ	PFC	Thu, May 19, 2011	7.22	7.48	7.21	7.43
4281	NASDAQ	PFC	Wed, May 18, 2011	7.30	7.40	7.30	7.38
4280	NASDAQ	PFC	Tue, May 17, 2011	7.36	7.42	7.23	7.40
4279	NASDAQ	PFC	Mon, May 16, 2011	7.28	7.42	7.28	7.34
4278	NASDAQ	PFC	Fri, May 13, 2011	7.48	7.38	7.12	7.38
4277	NASDAQ	PFC	Thu, May 12, 2011	7.23	7.50	7.18	7.50
4276	NASDAQ	PFC	Wed, May 11, 2011	6.91	7.25	6.91	7.22
4275	NASDAQ	PFC	Tue, May 10, 2011	7.10	7.25	7.10	7.25
4274	NASDAQ	PFC	Mon, May 9, 2011	6.99	7.25	6.93	7.15
4273	NASDAQ	PFC	Fri, May 6, 2011	6.99	7.00	6.88	6.98
4272	NASDAQ	PFC	Thu, May 5, 2011	6.88	7.00	6.88	6.99
4271	NASDAQ	PFC	Wed, May 4, 2011	6.97	7.00	6.73	6.90
4270	NASDAQ	PFC	Tue, May 3, 2011	6.97	7.00	6.91	7.00
4269	NASDAQ	PFC	Mon, May 2, 2011	6.83	6.88	6.80	6.87
4268	NASDAQ	PFC	Fri, Apr 29, 2011	6.90	7.00	6.82	6.82
4267	NASDAQ	PFC	Thu, Apr 28, 2011	6.97	7.00	6.91	6.95
4266	NASDAQ	PFC	Wed, Apr 27, 2011	6.85	6.99	6.73	6.98
4265	NASDAQ	PFC	Tue, Apr 26, 2011	6.80	7.00	6.61	6.78
4264	NASDAQ	PFC	Mon, Apr 25, 2011	6.96	6.94	6.80	6.81
4263	NASDAQ	PFC	Thu, Apr 21, 2011	7.00	7.00	6.89	6.94
4262	NASDAQ	PFC	Wed, Apr 20, 2011	7.00	7.00	6.98	6.99
4261	NASDAQ	PFC	Tue, Apr 19, 2011	7.00	7.00	6.98	7.00
4260	NASDAQ	PFC	Mon, Apr 18, 2011	7.00	6.98	6.96	6.98
4259	NASDAQ	PFC	Fri, Apr 15, 2011	7.00	7.02	6.97	7.00
4258	NASDAQ	PFC	Thu, Apr 14, 2011	7.05	7.05	6.98	7.03
4257	NASDAQ	PFC	Wed, Apr 13, 2011	7.00	7.26	6.98	7.02
4256	NASDAQ	PFC	Tue, Apr 12, 2011	7.01	7.08	6.99	6.99
4255	NASDAQ	PFC	Mon, Apr 11, 2011	7.02	7.08	7.00	7.05
4254	NASDAQ	PFC	Fri, Apr 8, 2011	7.13	7.27	7.04	7.05
4253	NASDAQ	PFC	Thu, Apr 7, 2011	7.20	7.26	7.15	7.16
4252	NASDAQ	PFC	Wed, Apr 6, 2011	7.14	7.21	7.10	7.19
4251	NASDAQ	PFC	Tue, Apr 5, 2011	7.12	7.18	7.12	7.15
4250	NASDAQ	PFC	Mon, Apr 4, 2011	7.23	7.27	7.13	7.17
4249	NASDAQ	PFC	Fri, Apr 1, 2011	7.16	7.35	7.13	7.23
4248	NASDAQ	PFC	Thu, Mar 31, 2011	7.05	7.20	7.05	7.17
4247	NASDAQ	PFC	Wed, Mar 30, 2011	7.00	7.07	6.99	7.07
4246	NASDAQ	PFC	Tue, Mar 29, 2011	7.00	7.03	6.96	6.99
4245	NASDAQ	PFC	Mon, Mar 28, 2011	7.05	7.11	6.98	7.00
4244	NASDAQ	PFC	Fri, Mar 25, 2011	7.10	7.19	7.07	7.07
4243	NASDAQ	PFC	Thu, Mar 24, 2011	6.93	7.24	6.93	7.10
4242	NASDAQ	PFC	Wed, Mar 23, 2011	7.05	7.05	6.98	7.03
4241	NASDAQ	PFC	Tue, Mar 22, 2011	7.07	7.07	7.01	7.04
4240	NASDAQ	PFC	Mon, Mar 21, 2011	7.08	7.08	7.03	7.04
4239	NASDAQ	PFC	Fri, Mar 18, 2011	7.03	7.08	7.01	7.07
4238	NASDAQ	PFC	Thu, Mar 17, 2011	7.01	7.06	7.00	7.01
4237	NASDAQ	PFC	Wed, Mar 16, 2011	7.00	7.01	7.00	7.00
4236	NASDAQ	PFC	Tue, Mar 15, 2011	7.00	7.05	7.00	7.00
4235	NASDAQ	PFC	Mon, Mar 14, 2011	7.06	7.06	7.00	7.00
4234	NASDAQ	PFC	Fri, Mar 11, 2011	7.08	7.09	7.00	7.01
4233	NASDAQ	PFC	Thu, Mar 10, 2011	7.00	7.10	6.99	7.04
4232	NASDAQ	PFC	Wed, Mar 9, 2011	7.03	7.03	7.00	7.00
4231	NASDAQ	PFC	Tue, Mar 8, 2011	7.07	7.08	7.00	7.00
4230	NASDAQ	PFC	Mon, Mar 7, 2011	7.10	7.12	7.00	7.00
4229	NASDAQ	PFC	Fri, Mar 4, 2011	7.03	7.06	7.00	7.00
4228	NASDAQ	PFC	Thu, Mar 3, 2011	7.00	7.08	7.00	7.01
4227	NASDAQ	PFC	Wed, Mar 2, 2011	7.00	7.08	7.00	7.00
4226	NASDAQ	PFC	Tue, Mar 1, 2011	7.00	7.04	7.00	7.00
4225	NASDAQ	PFC	Mon, Feb 28, 2011	7.00	7.10	7.00	7.05
4224	NASDAQ	PFC	Fri, Feb 25, 2011	7.13	7.21	7.08	7.10
4223	NASDAQ	PFC	Thu, Feb 24, 2011	7.07	7.17	7.03	7.16
4222	NASDAQ	PFC	Wed, Feb 23, 2011	6.96	7.07	6.96	7.04
4221	NASDAQ	PFC	Tue, Feb 22, 2011	7.00	7.07	6.89	7.04
4220	NASDAQ	PFC	Fri, Feb 18, 2011	6.77	7.10	6.75	7.05
4219	NASDAQ	PFC	Thu, Feb 17, 2011	7.25	7.25	6.92	6.99
4218	NASDAQ	PFC	Wed, Feb 16, 2011	7.30	7.30	7.15	7.21
4217	NASDAQ	PFC	Tue, Feb 15, 2011	6.95	7.32	6.85	7.22
4216	NASDAQ	PFC	Mon, Feb 14, 2011	6.60	7.08	6.58	6.90
4215	NASDAQ	PFC	Fri, Feb 11, 2011	6.52	6.59	6.49	6.56
4214	NASDAQ	PFC	Thu, Feb 10, 2011	6.52	6.56	6.48	6.50
4213	NASDAQ	PFC	Wed, Feb 9, 2011	6.58	6.60	6.50	6.53
4212	NASDAQ	PFC	Tue, Feb 8, 2011	6.55	6.59	6.48	6.59
4211	NASDAQ	PFC	Mon, Feb 7, 2011	6.46	6.55	6.43	6.55
4210	NASDAQ	PFC	Fri, Feb 4, 2011	6.50	6.50	6.40	6.48
4209	NASDAQ	PFC	Thu, Feb 3, 2011	6.52	6.58	6.50	6.50
4208	NASDAQ	PFC	Wed, Feb 2, 2011	6.61	6.61	6.55	6.58
4207	NASDAQ	PFC	Tue, Feb 1, 2011	6.54	6.58	6.50	6.53
4206	NASDAQ	PFC	Mon, Jan 31, 2011	6.50	6.60	6.39	6.59
4205	NASDAQ	PFC	Fri, Jan 28, 2011	6.53	6.53	6.45	6.50
4204	NASDAQ	PFC	Thu, Jan 27, 2011	6.36	6.62	6.36	6.58
4203	NASDAQ	PFC	Wed, Jan 26, 2011	6.57	6.62	6.48	6.48
4202	NASDAQ	PFC	Tue, Jan 25, 2011	6.46	6.69	6.46	6.62
4201	NASDAQ	PFC	Mon, Jan 24, 2011	6.40	6.50	6.34	6.43
4200	NASDAQ	PFC	Fri, Jan 21, 2011	6.28	6.42	6.28	6.35
4199	NASDAQ	PFC	Thu, Jan 20, 2011	6.28	6.36	6.18	6.34
4198	NASDAQ	PFC	Wed, Jan 19, 2011	6.22	6.38	6.12	6.34
4197	NASDAQ	PFC	Tue, Jan 18, 2011	6.60	6.60	5.97	6.40
4196	NASDAQ	PFC	Fri, Jan 14, 2011	6.47	6.58	6.42	6.56
4195	NASDAQ	PFC	Thu, Jan 13, 2011	6.50	6.60	6.47	6.60
4194	NASDAQ	PFC	Wed, Jan 12, 2011	6.45	6.56	6.40	6.51
4193	NASDAQ	PFC	Tue, Jan 11, 2011	6.33	6.43	6.31	6.43
4192	NASDAQ	PFC	Mon, Jan 10, 2011	6.27	6.34	6.20	6.33
4191	NASDAQ	PFC	Fri, Jan 7, 2011	6.34	6.34	6.08	6.28
4190	NASDAQ	PFC	Thu, Jan 6, 2011	6.19	6.46	6.14	6.35
4189	NASDAQ	PFC	Wed, Jan 5, 2011	6.15	6.25	6.08	6.15
4188	NASDAQ	PFC	Tue, Jan 4, 2011	6.05	6.17	5.95	6.17
4187	NASDAQ	PFC	Mon, Jan 3, 2011	6.03	6.16	5.98	5.99
4186	NASDAQ	PFC	Fri, Dec 31, 2010	6.00	6.05	5.95	5.95
4185	NASDAQ	PFC	Thu, Dec 30, 2010	6.16	6.16	6.03	6.05
4184	NASDAQ	PFC	Wed, Dec 29, 2010	6.06	6.16	6.06	6.13
4183	NASDAQ	PFC	Tue, Dec 28, 2010	6.03	6.14	5.98	6.13
4182	NASDAQ	PFC	Mon, Dec 27, 2010	5.82	6.08	5.82	6.08
4181	NASDAQ	PFC	Thu, Dec 23, 2010	5.78	5.90	5.74	5.90
4180	NASDAQ	PFC	Wed, Dec 22, 2010	5.65	5.84	5.65	5.84
4179	NASDAQ	PFC	Tue, Dec 21, 2010	5.49	5.63	5.49	5.61
4178	NASDAQ	PFC	Mon, Dec 20, 2010	5.49	5.53	5.47	5.49
4177	NASDAQ	PFC	Fri, Dec 17, 2010	5.53	5.55	5.40	5.43
4176	NASDAQ	PFC	Thu, Dec 16, 2010	5.58	5.62	5.40	5.56
4175	NASDAQ	PFC	Wed, Dec 15, 2010	5.61	5.61	5.50	5.58
4174	NASDAQ	PFC	Tue, Dec 14, 2010	5.48	5.50	5.40	5.47
4173	NASDAQ	PFC	Mon, Dec 13, 2010	5.66	5.67	5.48	5.48
4172	NASDAQ	PFC	Fri, Dec 10, 2010	5.79	5.79	5.60	5.60
4171	NASDAQ	PFC	Thu, Dec 9, 2010	5.85	5.85	5.66	5.70
4170	NASDAQ	PFC	Wed, Dec 8, 2010	5.69	5.82	5.65	5.75
4169	NASDAQ	PFC	Tue, Dec 7, 2010	5.94	5.95	5.72	5.77
4168	NASDAQ	PFC	Mon, Dec 6, 2010	5.87	6.00	5.70	5.82
4167	NASDAQ	PFC	Fri, Dec 3, 2010	5.93	5.93	5.80	5.83
4166	NASDAQ	PFC	Thu, Dec 2, 2010	5.88	5.97	5.84	5.89
4165	NASDAQ	PFC	Wed, Dec 1, 2010	5.97	5.97	5.84	5.89
4164	NASDAQ	PFC	Tue, Nov 30, 2010	5.99	6.00	5.92	5.95
4163	NASDAQ	PFC	Mon, Nov 29, 2010	6.00	6.05	5.81	5.91
4162	NASDAQ	PFC	Fri, Nov 26, 2010	6.00	6.09	5.98	6.02
4161	NASDAQ	PFC	Wed, Nov 24, 2010	5.86	6.13	5.84	5.98
4160	NASDAQ	PFC	Tue, Nov 23, 2010	5.86	5.96	5.78	5.86
4159	NASDAQ	PFC	Mon, Nov 22, 2010	5.89	5.96	5.68	5.87
4158	NASDAQ	PFC	Fri, Nov 19, 2010	5.79	5.80	5.71	5.78
4157	NASDAQ	PFC	Thu, Nov 18, 2010	5.79	5.88	5.70	5.81
4156	NASDAQ	PFC	Wed, Nov 17, 2010	5.95	5.96	5.75	5.79
4155	NASDAQ	PFC	Tue, Nov 16, 2010	5.93	5.96	5.83	5.96
4154	NASDAQ	PFC	Mon, Nov 15, 2010	5.98	5.98	5.88	5.93
4153	NASDAQ	PFC	Fri, Nov 12, 2010	5.75	5.98	5.75	5.87
4152	NASDAQ	PFC	Thu, Nov 11, 2010	5.87	5.93	5.75	5.75
4151	NASDAQ	PFC	Wed, Nov 10, 2010	5.98	5.98	5.88	5.88
4150	NASDAQ	PFC	Tue, Nov 9, 2010	5.94	6.00	5.90	6.00
4149	NASDAQ	PFC	Mon, Nov 8, 2010	5.86	5.96	5.85	5.94
4148	NASDAQ	PFC	Fri, Nov 5, 2010	5.70	5.89	5.70	5.89
4147	NASDAQ	PFC	Thu, Nov 4, 2010	5.75	5.75	5.67	5.67
4146	NASDAQ	PFC	Wed, Nov 3, 2010	5.60	5.74	5.60	5.74
4145	NASDAQ	PFC	Tue, Nov 2, 2010	5.63	5.68	5.53	5.65
4144	NASDAQ	PFC	Mon, Nov 1, 2010	5.70	5.75	5.55	5.57
4143	NASDAQ	PFC	Fri, Oct 29, 2010	5.50	5.63	5.48	5.53
4142	NASDAQ	PFC	Thu, Oct 28, 2010	5.82	5.87	5.50	5.51
4141	NASDAQ	PFC	Wed, Oct 27, 2010	5.72	5.85	5.68	5.81
4140	NASDAQ	PFC	Tue, Oct 26, 2010	5.47	5.75	5.05	5.73
4139	NASDAQ	PFC	Mon, Oct 25, 2010	5.41	5.45	5.20	5.45
4138	NASDAQ	PFC	Fri, Oct 22, 2010	5.25	5.51	5.25	5.48
4137	NASDAQ	PFC	Thu, Oct 21, 2010	5.33	5.33	5.18	5.25
4136	NASDAQ	PFC	Wed, Oct 20, 2010	5.23	5.30	5.20	5.30
4135	NASDAQ	PFC	Tue, Oct 19, 2010	5.01	5.24	5.01	5.24
4134	NASDAQ	PFC	Mon, Oct 18, 2010	5.04	5.19	4.99	5.19
4133	NASDAQ	PFC	Fri, Oct 15, 2010	5.08	5.08	5.02	5.05
4132	NASDAQ	PFC	Thu, Oct 14, 2010	5.13	5.28	5.10	5.11
4131	NASDAQ	PFC	Wed, Oct 13, 2010	5.00	5.15	4.99	5.03
4130	NASDAQ	PFC	Tue, Oct 12, 2010	5.07	5.07	5.00	5.00
4129	NASDAQ	PFC	Mon, Oct 11, 2010	5.13	5.16	5.00	5.00
4128	NASDAQ	PFC	Fri, Oct 8, 2010	5.18	5.19	5.03	5.19
4127	NASDAQ	PFC	Thu, Oct 7, 2010	5.21	5.21	5.02	5.02
4126	NASDAQ	PFC	Wed, Oct 6, 2010	5.20	5.38	5.17	5.29
4125	NASDAQ	PFC	Tue, Oct 5, 2010	5.02	5.26	5.00	5.25
4124	NASDAQ	PFC	Mon, Oct 4, 2010	5.01	5.16	4.99	5.10
4123	NASDAQ	PFC	Fri, Oct 1, 2010	4.98	5.05	4.97	5.04
4122	NASDAQ	PFC	Thu, Sep 30, 2010	5.05	5.05	4.98	5.03
4121	NASDAQ	PFC	Wed, Sep 29, 2010	5.05	5.05	5.00	5.00
4120	NASDAQ	PFC	Tue, Sep 28, 2010	5.00	5.13	4.95	5.04
4119	NASDAQ	PFC	Mon, Sep 27, 2010	4.93	5.01	4.86	4.96
4118	NASDAQ	PFC	Fri, Sep 24, 2010	4.93	5.00	4.91	4.97
4117	NASDAQ	PFC	Thu, Sep 23, 2010	5.13	5.13	4.82	4.92
4116	NASDAQ	PFC	Wed, Sep 22, 2010	5.03	5.03	4.96	4.96
4115	NASDAQ	PFC	Tue, Sep 21, 2010	4.97	5.09	4.95	5.01
4114	NASDAQ	PFC	Mon, Sep 20, 2010	4.96	5.01	4.92	5.00
4113	NASDAQ	PFC	Fri, Sep 17, 2010	5.00	5.08	4.91	4.95
4112	NASDAQ	PFC	Thu, Sep 16, 2010	4.89	4.96	4.89	4.93
4111	NASDAQ	PFC	Wed, Sep 15, 2010	4.97	5.01	4.90	4.90
4110	NASDAQ	PFC	Tue, Sep 14, 2010	5.00	5.04	5.00	5.03
4109	NASDAQ	PFC	Mon, Sep 13, 2010	5.00	5.04	4.95	5.00
4108	NASDAQ	PFC	Fri, Sep 10, 2010	4.82	5.04	4.81	5.00
4107	NASDAQ	PFC	Thu, Sep 9, 2010	5.04	5.10	4.91	5.00
4106	NASDAQ	PFC	Wed, Sep 8, 2010	4.80	5.11	4.80	5.00
4105	NASDAQ	PFC	Tue, Sep 7, 2010	4.78	4.92	4.78	4.88
4104	NASDAQ	PFC	Fri, Sep 3, 2010	4.82	4.99	4.75	4.99
4103	NASDAQ	PFC	Thu, Sep 2, 2010	4.75	4.99	4.68	4.75
4102	NASDAQ	PFC	Wed, Sep 1, 2010	4.57	4.72	4.46	4.66
4101	NASDAQ	PFC	Tue, Aug 31, 2010	4.56	4.61	4.46	4.58
4100	NASDAQ	PFC	Mon, Aug 30, 2010	4.50	4.68	4.46	4.54
4099	NASDAQ	PFC	Fri, Aug 27, 2010	4.50	4.54	4.38	4.48
4098	NASDAQ	PFC	Thu, Aug 26, 2010	4.50	4.58	4.42	4.45
4097	NASDAQ	PFC	Wed, Aug 25, 2010	4.74	4.74	4.47	4.47
4096	NASDAQ	PFC	Tue, Aug 24, 2010	4.79	4.82	4.58	4.58
4095	NASDAQ	PFC	Mon, Aug 23, 2010	5.07	5.07	4.84	4.84
4094	NASDAQ	PFC	Fri, Aug 20, 2010	5.06	5.14	5.00	5.06
4093	NASDAQ	PFC	Thu, Aug 19, 2010	4.93	5.10	4.89	5.09
4092	NASDAQ	PFC	Wed, Aug 18, 2010	5.09	5.10	4.88	5.05
4091	NASDAQ	PFC	Tue, Aug 17, 2010	4.90	5.13	4.90	5.03
4090	NASDAQ	PFC	Mon, Aug 16, 2010	4.94	4.94	4.90	4.90
4089	NASDAQ	PFC	Fri, Aug 13, 2010	5.20	5.24	5.04	5.08
4088	NASDAQ	PFC	Thu, Aug 12, 2010	5.00	5.09	4.90	5.05
4087	NASDAQ	PFC	Wed, Aug 11, 2010	4.88	5.05	4.88	4.96
4086	NASDAQ	PFC	Tue, Aug 10, 2010	4.91	5.08	4.90	4.94
4085	NASDAQ	PFC	Mon, Aug 9, 2010	5.00	5.03	4.92	4.99
4084	NASDAQ	PFC	Fri, Aug 6, 2010	4.98	5.21	4.91	4.98
4083	NASDAQ	PFC	Thu, Aug 5, 2010	4.98	5.23	4.90	4.98
4082	NASDAQ	PFC	Wed, Aug 4, 2010	5.13	5.13	5.01	5.06
4081	NASDAQ	PFC	Tue, Aug 3, 2010	5.01	5.08	4.89	4.95
4080	NASDAQ	PFC	Mon, Aug 2, 2010	5.05	5.32	4.96	5.00
4079	NASDAQ	PFC	Fri, Jul 30, 2010	5.05	5.06	4.99	4.99
4078	NASDAQ	PFC	Thu, Jul 29, 2010	5.25	5.31	5.15	5.18
4077	NASDAQ	PFC	Wed, Jul 28, 2010	4.98	5.27	4.98	5.17
4076	NASDAQ	PFC	Tue, Jul 27, 2010	4.94	4.97	4.86	4.86
4075	NASDAQ	PFC	Mon, Jul 26, 2010	4.92	4.93	4.84	4.85
4074	NASDAQ	PFC	Fri, Jul 23, 2010	4.56	4.88	4.56	4.86
4073	NASDAQ	PFC	Thu, Jul 22, 2010	4.60	4.75	4.56	4.69
4072	NASDAQ	PFC	Wed, Jul 21, 2010	4.86	4.97	4.71	4.74
4071	NASDAQ	PFC	Tue, Jul 20, 2010	4.62	4.99	4.62	4.86
4070	NASDAQ	PFC	Mon, Jul 19, 2010	4.38	4.91	4.37	4.87
4069	NASDAQ	PFC	Fri, Jul 16, 2010	4.62	4.70	4.58	4.66
4068	NASDAQ	PFC	Thu, Jul 15, 2010	4.45	4.62	4.43	4.62
4067	NASDAQ	PFC	Wed, Jul 14, 2010	4.87	4.87	4.72	4.79
4066	NASDAQ	PFC	Tue, Jul 13, 2010	4.52	4.72	4.52	4.72
4065	NASDAQ	PFC	Mon, Jul 12, 2010	4.67	4.67	4.33	4.50
4064	NASDAQ	PFC	Fri, Jul 9, 2010	4.73	4.83	4.51	4.71
4063	NASDAQ	PFC	Thu, Jul 8, 2010	4.40	4.64	4.34	4.59
4062	NASDAQ	PFC	Wed, Jul 7, 2010	4.38	4.49	4.32	4.35
4061	NASDAQ	PFC	Tue, Jul 6, 2010	4.38	4.47	4.28	4.42
4060	NASDAQ	PFC	Fri, Jul 2, 2010	4.52	4.54	4.30	4.32
4059	NASDAQ	PFC	Thu, Jul 1, 2010	4.44	4.52	4.28	4.49
4058	NASDAQ	PFC	Wed, Jun 30, 2010	4.39	4.67	4.34	4.47
4057	NASDAQ	PFC	Tue, Jun 29, 2010	4.63	4.63	4.27	4.45
4056	NASDAQ	PFC	Mon, Jun 28, 2010	4.90	5.09	4.57	4.59
4055	NASDAQ	PFC	Fri, Jun 25, 2010	4.82	5.48	4.81	4.90
4054	NASDAQ	PFC	Thu, Jun 24, 2010	5.02	5.16	4.73	4.76
4053	NASDAQ	PFC	Wed, Jun 23, 2010	5.09	5.18	5.07	5.07
4052	NASDAQ	PFC	Tue, Jun 22, 2010	5.15	5.31	5.02	5.07
4051	NASDAQ	PFC	Mon, Jun 21, 2010	5.54	5.55	5.02	5.10
4050	NASDAQ	PFC	Fri, Jun 18, 2010	5.87	5.87	5.19	5.46
4049	NASDAQ	PFC	Thu, Jun 17, 2010	5.86	5.99	5.77	5.82
4048	NASDAQ	PFC	Wed, Jun 16, 2010	5.83	5.89	5.68	5.82
4047	NASDAQ	PFC	Tue, Jun 15, 2010	5.70	5.91	5.55	5.87
4046	NASDAQ	PFC	Mon, Jun 14, 2010	5.28	5.71	5.26	5.62
4045	NASDAQ	PFC	Fri, Jun 11, 2010	5.36	5.63	5.08	5.22
4044	NASDAQ	PFC	Thu, Jun 10, 2010	5.07	5.28	5.02	5.14
4043	NASDAQ	PFC	Wed, Jun 9, 2010	5.18	5.21	4.99	5.04
4042	NASDAQ	PFC	Tue, Jun 8, 2010	5.26	5.32	5.01	5.11
4041	NASDAQ	PFC	Mon, Jun 7, 2010	5.49	5.59	5.25	5.26
4040	NASDAQ	PFC	Fri, Jun 4, 2010	5.57	5.73	5.46	5.49
4039	NASDAQ	PFC	Thu, Jun 3, 2010	5.82	6.10	5.64	5.73
4038	NASDAQ	PFC	Wed, Jun 2, 2010	5.33	5.90	5.28	5.85
4037	NASDAQ	PFC	Tue, Jun 1, 2010	5.40	5.45	5.27	5.28
4036	NASDAQ	PFC	Fri, May 28, 2010	5.73	5.73	5.39	5.42
4035	NASDAQ	PFC	Thu, May 27, 2010	5.73	5.79	5.50	5.77
4034	NASDAQ	PFC	Wed, May 26, 2010	5.65	6.09	5.58	5.58
4033	NASDAQ	PFC	Tue, May 25, 2010	5.76	5.77	5.53	5.71
4032	NASDAQ	PFC	Mon, May 24, 2010	6.00	6.03	5.72	5.82
4031	NASDAQ	PFC	Fri, May 21, 2010	6.01	6.13	5.87	6.04
4030	NASDAQ	PFC	Thu, May 20, 2010	6.15	6.35	6.03	6.03
4029	NASDAQ	PFC	Wed, May 19, 2010	6.36	6.51	6.22	6.28
4028	NASDAQ	PFC	Tue, May 18, 2010	6.35	6.48	6.25	6.36
4027	NASDAQ	PFC	Mon, May 17, 2010	6.33	6.34	6.17	6.25
4026	NASDAQ	PFC	Fri, May 14, 2010	6.19	6.44	6.10	6.32
4025	NASDAQ	PFC	Thu, May 13, 2010	6.24	6.25	6.15	6.22
4024	NASDAQ	PFC	Wed, May 12, 2010	6.27	6.32	6.14	6.28
4023	NASDAQ	PFC	Tue, May 11, 2010	6.28	6.33	6.03	6.25
4022	NASDAQ	PFC	Mon, May 10, 2010	6.35	6.40	6.15	6.25
4021	NASDAQ	PFC	Fri, May 7, 2010	6.02	6.50	6.00	6.07
4020	NASDAQ	PFC	Thu, May 6, 2010	6.32	6.50	6.00	6.01
4019	NASDAQ	PFC	Wed, May 5, 2010	6.55	6.57	6.28	6.45
4018	NASDAQ	PFC	Tue, May 4, 2010	6.74	6.74	6.41	6.59
4017	NASDAQ	PFC	Mon, May 3, 2010	6.80	6.87	6.71	6.83
4016	NASDAQ	PFC	Fri, Apr 30, 2010	6.99	6.99	6.73	6.75
4015	NASDAQ	PFC	Thu, Apr 29, 2010	6.91	7.00	6.75	6.99
4014	NASDAQ	PFC	Wed, Apr 28, 2010	6.80	7.07	6.80	6.86
4013	NASDAQ	PFC	Tue, Apr 27, 2010	6.98	7.03	6.83	6.95
4012	NASDAQ	PFC	Mon, Apr 26, 2010	7.15	7.43	6.90	7.02
4011	NASDAQ	PFC	Fri, Apr 23, 2010	6.90	7.15	6.85	7.12
4010	NASDAQ	PFC	Thu, Apr 22, 2010	6.76	6.95	6.75	6.94
4009	NASDAQ	PFC	Wed, Apr 21, 2010	6.37	6.90	6.37	6.76
4008	NASDAQ	PFC	Tue, Apr 20, 2010	6.25	6.45	6.04	6.45
4007	NASDAQ	PFC	Mon, Apr 19, 2010	5.92	6.34	5.92	6.26
4006	NASDAQ	PFC	Fri, Apr 16, 2010	5.68	5.98	5.68	5.95
4005	NASDAQ	PFC	Thu, Apr 15, 2010	5.45	5.81	5.45	5.67
4004	NASDAQ	PFC	Wed, Apr 14, 2010	5.26	5.45	5.26	5.45
4003	NASDAQ	PFC	Tue, Apr 13, 2010	5.17	5.22	5.13	5.21
4002	NASDAQ	PFC	Mon, Apr 12, 2010	5.32	5.40	5.15	5.19
4001	NASDAQ	PFC	Fri, Apr 9, 2010	5.16	5.48	5.14	5.31
4000	NASDAQ	PFC	Thu, Apr 8, 2010	5.27	5.28	5.16	5.16
3999	NASDAQ	PFC	Wed, Apr 7, 2010	5.21	5.41	5.21	5.28
3998	NASDAQ	PFC	Tue, Apr 6, 2010	5.36	5.36	5.15	5.24
3997	NASDAQ	PFC	Mon, Apr 5, 2010	5.16	5.42	5.16	5.41
3996	NASDAQ	PFC	Thu, Apr 1, 2010	5.13	5.23	5.13	5.23
3995	NASDAQ	PFC	Wed, Mar 31, 2010	5.25	5.30	5.06	5.06
3994	NASDAQ	PFC	Tue, Mar 30, 2010	5.30	5.35	5.18	5.30
3993	NASDAQ	PFC	Mon, Mar 29, 2010	5.42	5.46	5.16	5.31
3992	NASDAQ	PFC	Fri, Mar 26, 2010	5.60	5.60	5.39	5.41
3991	NASDAQ	PFC	Thu, Mar 25, 2010	5.79	5.79	5.56	5.56
3990	NASDAQ	PFC	Wed, Mar 24, 2010	5.84	5.90	5.59	5.75
3989	NASDAQ	PFC	Tue, Mar 23, 2010	6.09	6.09	5.76	5.89
3988	NASDAQ	PFC	Mon, Mar 22, 2010	5.49	6.17	5.49	6.08
3987	NASDAQ	PFC	Fri, Mar 19, 2010	5.44	5.60	5.07	5.53
3986	NASDAQ	PFC	Thu, Mar 18, 2010	5.42	5.45	5.39	5.40
3985	NASDAQ	PFC	Wed, Mar 17, 2010	5.42	5.49	5.34	5.47
3984	NASDAQ	PFC	Tue, Mar 16, 2010	5.20	5.42	5.20	5.42
3983	NASDAQ	PFC	Mon, Mar 15, 2010	5.21	5.25	5.21	5.21
3982	NASDAQ	PFC	Fri, Mar 12, 2010	5.16	5.25	5.15	5.23
3981	NASDAQ	PFC	Thu, Mar 11, 2010	5.22	5.22	5.14	5.18
3980	NASDAQ	PFC	Wed, Mar 10, 2010	5.28	5.29	5.20	5.26
3979	NASDAQ	PFC	Tue, Mar 9, 2010	5.08	5.34	5.08	5.30
3978	NASDAQ	PFC	Mon, Mar 8, 2010	5.03	5.10	5.03	5.10
3977	NASDAQ	PFC	Fri, Mar 5, 2010	5.01	5.10	4.90	5.05
3976	NASDAQ	PFC	Thu, Mar 4, 2010	4.95	5.00	4.94	5.00
3975	NASDAQ	PFC	Wed, Mar 3, 2010	4.90	4.97	4.87	4.94
3974	NASDAQ	PFC	Tue, Mar 2, 2010	4.92	4.99	4.80	4.89
3973	NASDAQ	PFC	Mon, Mar 1, 2010	4.96	4.98	4.85	4.88
3972	NASDAQ	PFC	Fri, Feb 26, 2010	5.01	5.03	4.92	4.92
3971	NASDAQ	PFC	Thu, Feb 25, 2010	4.91	5.01	4.86	5.01
3970	NASDAQ	PFC	Wed, Feb 24, 2010	4.86	5.01	4.81	5.01
3969	NASDAQ	PFC	Tue, Feb 23, 2010	5.05	5.07	4.89	4.89
3968	NASDAQ	PFC	Mon, Feb 22, 2010	5.08	5.09	4.96	5.08
3967	NASDAQ	PFC	Fri, Feb 19, 2010	5.13	5.14	5.00	5.07
3966	NASDAQ	PFC	Thu, Feb 18, 2010	5.12	5.14	5.04	5.14
3965	NASDAQ	PFC	Wed, Feb 17, 2010	4.98	5.16	4.96	5.14
3964	NASDAQ	PFC	Tue, Feb 16, 2010	4.97	4.98	4.85	4.98
3963	NASDAQ	PFC	Fri, Feb 12, 2010	4.83	5.00	4.77	4.93
3962	NASDAQ	PFC	Thu, Feb 11, 2010	4.74	4.88	4.70	4.88
3961	NASDAQ	PFC	Wed, Feb 10, 2010	4.79	4.80	4.68	4.77
3960	NASDAQ	PFC	Tue, Feb 9, 2010	4.80	4.84	4.66	4.82
3959	NASDAQ	PFC	Mon, Feb 8, 2010	4.86	4.86	4.72	4.83
3958	NASDAQ	PFC	Fri, Feb 5, 2010	4.91	4.91	4.60	4.84
3957	NASDAQ	PFC	Thu, Feb 4, 2010	5.13	5.16	4.84	4.91
3956	NASDAQ	PFC	Wed, Feb 3, 2010	5.26	5.28	5.10	5.16
3955	NASDAQ	PFC	Tue, Feb 2, 2010	5.25	5.30	5.00	5.30
3954	NASDAQ	PFC	Mon, Feb 1, 2010	5.30	5.30	5.16	5.30
3953	NASDAQ	PFC	Fri, Jan 29, 2010	5.30	5.35	5.20	5.28
3952	NASDAQ	PFC	Thu, Jan 28, 2010	5.40	5.42	5.12	5.27
3951	NASDAQ	PFC	Wed, Jan 27, 2010	5.22	5.39	5.20	5.37
3950	NASDAQ	PFC	Tue, Jan 26, 2010	5.21	5.43	5.19	5.23
3949	NASDAQ	PFC	Mon, Jan 25, 2010	5.23	5.25	5.13	5.21
3948	NASDAQ	PFC	Fri, Jan 22, 2010	5.15	5.35	5.12	5.21
3947	NASDAQ	PFC	Thu, Jan 21, 2010	5.15	5.23	5.11	5.15
3946	NASDAQ	PFC	Wed, Jan 20, 2010	5.30	5.43	4.85	5.08
3945	NASDAQ	PFC	Tue, Jan 19, 2010	5.28	5.39	5.01	5.36
3944	NASDAQ	PFC	Fri, Jan 15, 2010	5.88	5.95	5.30	5.40
3943	NASDAQ	PFC	Thu, Jan 14, 2010	5.83	5.96	5.75	5.85
3942	NASDAQ	PFC	Wed, Jan 13, 2010	5.79	5.88	5.74	5.82
3941	NASDAQ	PFC	Tue, Jan 12, 2010	5.67	5.85	5.59	5.76
3940	NASDAQ	PFC	Mon, Jan 11, 2010	5.77	5.77	5.61	5.73
3939	NASDAQ	PFC	Fri, Jan 8, 2010	5.78	5.87	5.73	5.78
3938	NASDAQ	PFC	Thu, Jan 7, 2010	5.68	5.83	5.68	5.72
3937	NASDAQ	PFC	Wed, Jan 6, 2010	5.64	5.90	5.64	5.74
3936	NASDAQ	PFC	Tue, Jan 5, 2010	5.59	5.81	5.59	5.76
3935	NASDAQ	PFC	Mon, Jan 4, 2010	5.72	5.89	5.61	5.86
3934	NASDAQ	PFC	Thu, Dec 31, 2009	5.69	5.80	5.58	5.65
3933	NASDAQ	PFC	Wed, Dec 30, 2009	5.60	5.68	5.48	5.68
3932	NASDAQ	PFC	Tue, Dec 29, 2009	5.62	5.72	5.58	5.62
3931	NASDAQ	PFC	Mon, Dec 28, 2009	5.50	5.62	5.45	5.62
3930	NASDAQ	PFC	Thu, Dec 24, 2009	5.59	5.59	5.39	5.50
3929	NASDAQ	PFC	Wed, Dec 23, 2009	5.76	5.83	5.61	5.63
3928	NASDAQ	PFC	Tue, Dec 22, 2009	5.63	5.83	5.60	5.76
3927	NASDAQ	PFC	Mon, Dec 21, 2009	5.29	5.80	5.27	5.66
3926	NASDAQ	PFC	Fri, Dec 18, 2009	5.16	5.36	5.03	5.26
3925	NASDAQ	PFC	Thu, Dec 17, 2009	5.24	5.43	5.12	5.12
3924	NASDAQ	PFC	Wed, Dec 16, 2009	5.38	5.46	5.23	5.25
3923	NASDAQ	PFC	Tue, Dec 15, 2009	5.50	5.50	5.38	5.38
3922	NASDAQ	PFC	Mon, Dec 14, 2009	5.42	5.58	5.40	5.49
3921	NASDAQ	PFC	Fri, Dec 11, 2009	5.58	5.61	5.43	5.48
3920	NASDAQ	PFC	Thu, Dec 10, 2009	5.78	5.79	5.54	5.54
3919	NASDAQ	PFC	Wed, Dec 9, 2009	5.40	5.82	5.40	5.75
3918	NASDAQ	PFC	Tue, Dec 8, 2009	5.51	5.51	5.36	5.45
3917	NASDAQ	PFC	Mon, Dec 7, 2009	5.50	5.70	5.39	5.54
3916	NASDAQ	PFC	Fri, Dec 4, 2009	5.56	5.62	5.37	5.50
3915	NASDAQ	PFC	Thu, Dec 3, 2009	5.50	5.64	5.37	5.40
3914	NASDAQ	PFC	Wed, Dec 2, 2009	5.41	5.65	5.37	5.49
3913	NASDAQ	PFC	Tue, Dec 1, 2009	5.38	5.40	5.23	5.33
3912	NASDAQ	PFC	Mon, Nov 30, 2009	5.59	5.59	5.22	5.43
3911	NASDAQ	PFC	Fri, Nov 27, 2009	5.92	5.92	5.59	5.59
3910	NASDAQ	PFC	Wed, Nov 25, 2009	6.18	6.25	5.89	5.97
3909	NASDAQ	PFC	Tue, Nov 24, 2009	6.29	6.31	5.86	6.18
3908	NASDAQ	PFC	Mon, Nov 23, 2009	6.08	6.35	6.08	6.29
3907	NASDAQ	PFC	Fri, Nov 20, 2009	6.13	6.14	5.91	6.07
3906	NASDAQ	PFC	Thu, Nov 19, 2009	6.39	6.55	5.93	6.16
3905	NASDAQ	PFC	Wed, Nov 18, 2009	6.49	6.49	6.35	6.44
3904	NASDAQ	PFC	Tue, Nov 17, 2009	6.43	6.49	6.39	6.46
3903	NASDAQ	PFC	Mon, Nov 16, 2009	6.36	6.62	6.25	6.55
3902	NASDAQ	PFC	Fri, Nov 13, 2009	6.05	6.54	6.05	6.32
3901	NASDAQ	PFC	Thu, Nov 12, 2009	6.93	6.93	5.91	6.00
3900	NASDAQ	PFC	Wed, Nov 11, 2009	7.24	7.24	6.89	6.91
3899	NASDAQ	PFC	Tue, Nov 10, 2009	7.18	7.36	7.08	7.14
3898	NASDAQ	PFC	Mon, Nov 9, 2009	7.09	7.21	7.03	7.17
3897	NASDAQ	PFC	Fri, Nov 6, 2009	7.10	7.24	7.02	7.04
3896	NASDAQ	PFC	Thu, Nov 5, 2009	7.06	7.16	7.02	7.14
3895	NASDAQ	PFC	Wed, Nov 4, 2009	7.23	7.33	7.04	7.06
3894	NASDAQ	PFC	Tue, Nov 3, 2009	7.17	7.55	7.17	7.25
3893	NASDAQ	PFC	Mon, Nov 2, 2009	7.21	7.40	7.15	7.26
3892	NASDAQ	PFC	Fri, Oct 30, 2009	6.98	7.43	6.98	7.21
3891	NASDAQ	PFC	Thu, Oct 29, 2009	7.04	7.26	6.91	7.04
3890	NASDAQ	PFC	Wed, Oct 28, 2009	7.10	7.14	7.00	7.05
3889	NASDAQ	PFC	Tue, Oct 27, 2009	7.27	7.41	7.11	7.12
3888	NASDAQ	PFC	Mon, Oct 26, 2009	7.28	7.37	7.27	7.29
3887	NASDAQ	PFC	Fri, Oct 23, 2009	7.46	7.48	7.25	7.32
3886	NASDAQ	PFC	Thu, Oct 22, 2009	7.62	7.62	7.30	7.44
3885	NASDAQ	PFC	Wed, Oct 21, 2009	8.36	8.36	7.47	7.63
3884	NASDAQ	PFC	Tue, Oct 20, 2009	9.00	9.01	8.17	8.41
3883	NASDAQ	PFC	Mon, Oct 19, 2009	9.33	9.33	8.79	8.98
3882	NASDAQ	PFC	Fri, Oct 16, 2009	9.39	9.41	9.17	9.27
3881	NASDAQ	PFC	Thu, Oct 15, 2009	8.77	9.47	8.63	9.47
3880	NASDAQ	PFC	Wed, Oct 14, 2009	8.75	8.88	8.61	8.82
3879	NASDAQ	PFC	Tue, Oct 13, 2009	8.69	8.75	8.60	8.75
3878	NASDAQ	PFC	Mon, Oct 12, 2009	8.65	8.73	8.57	8.60
3877	NASDAQ	PFC	Fri, Oct 9, 2009	8.59	8.71	8.55	8.64
3876	NASDAQ	PFC	Thu, Oct 8, 2009	8.66	8.78	8.59	8.61
3875	NASDAQ	PFC	Wed, Oct 7, 2009	8.37	8.73	8.30	8.64
3874	NASDAQ	PFC	Tue, Oct 6, 2009	8.00	8.55	7.85	8.50
3873	NASDAQ	PFC	Mon, Oct 5, 2009	7.56	7.98	7.46	7.94
3872	NASDAQ	PFC	Fri, Oct 2, 2009	7.44	7.58	7.38	7.57
3871	NASDAQ	PFC	Thu, Oct 1, 2009	7.49	7.49	7.40	7.48
3870	NASDAQ	PFC	Wed, Sep 30, 2009	7.34	7.50	7.33	7.46
3869	NASDAQ	PFC	Tue, Sep 29, 2009	7.36	7.49	7.35	7.44
3868	NASDAQ	PFC	Mon, Sep 28, 2009	7.32	7.60	7.03	7.48
3867	NASDAQ	PFC	Fri, Sep 25, 2009	7.28	7.54	7.12	7.31
3866	NASDAQ	PFC	Thu, Sep 24, 2009	8.15	8.36	7.16	7.31
3865	NASDAQ	PFC	Wed, Sep 23, 2009	8.47	8.47	8.06	8.19
3864	NASDAQ	PFC	Tue, Sep 22, 2009	8.52	8.52	8.22	8.49
3863	NASDAQ	PFC	Mon, Sep 21, 2009	8.36	8.50	8.20	8.48
3862	NASDAQ	PFC	Fri, Sep 18, 2009	8.67	8.67	8.32	8.39
3861	NASDAQ	PFC	Thu, Sep 17, 2009	8.46	8.69	8.41	8.68
3860	NASDAQ	PFC	Wed, Sep 16, 2009	8.34	8.65	8.11	8.64
3859	NASDAQ	PFC	Tue, Sep 15, 2009	8.47	8.65	8.18	8.29
3858	NASDAQ	PFC	Mon, Sep 14, 2009	8.26	8.55	8.03	8.52
3857	NASDAQ	PFC	Fri, Sep 11, 2009	8.65	8.65	8.27	8.30
3856	NASDAQ	PFC	Thu, Sep 10, 2009	8.69	8.78	8.55	8.67
3855	NASDAQ	PFC	Wed, Sep 9, 2009	8.57	8.85	8.51	8.74
3854	NASDAQ	PFC	Tue, Sep 8, 2009	8.48	8.65	8.36	8.60
3853	NASDAQ	PFC	Fri, Sep 4, 2009	8.33	8.53	8.33	8.48
3852	NASDAQ	PFC	Thu, Sep 3, 2009	8.54	8.54	8.11	8.43
3851	NASDAQ	PFC	Wed, Sep 2, 2009	8.57	8.72	8.50	8.50
3850	NASDAQ	PFC	Tue, Sep 1, 2009	8.28	8.74	8.20	8.52
3849	NASDAQ	PFC	Mon, Aug 31, 2009	8.73	8.73	8.30	8.32
3848	NASDAQ	PFC	Fri, Aug 28, 2009	8.91	8.93	8.72	8.78
3847	NASDAQ	PFC	Thu, Aug 27, 2009	8.82	9.00	8.72	8.99
3846	NASDAQ	PFC	Wed, Aug 26, 2009	8.87	9.01	8.83	8.99
3845	NASDAQ	PFC	Tue, Aug 25, 2009	8.88	9.09	8.58	8.96
3844	NASDAQ	PFC	Mon, Aug 24, 2009	9.06	9.06	8.63	8.76
3843	NASDAQ	PFC	Fri, Aug 21, 2009	8.58	9.17	8.50	8.89
3842	NASDAQ	PFC	Thu, Aug 20, 2009	8.50	8.63	8.40	8.58
3841	NASDAQ	PFC	Wed, Aug 19, 2009	8.63	8.71	8.28	8.53
3840	NASDAQ	PFC	Tue, Aug 18, 2009	8.24	8.73	8.24	8.68
3839	NASDAQ	PFC	Mon, Aug 17, 2009	8.08	8.30	8.02	8.21
3838	NASDAQ	PFC	Fri, Aug 14, 2009	8.15	8.42	8.01	8.21
3837	NASDAQ	PFC	Thu, Aug 13, 2009	8.22	8.22	7.94	8.13
3836	NASDAQ	PFC	Wed, Aug 12, 2009	7.99	8.25	7.84	8.21
3835	NASDAQ	PFC	Tue, Aug 11, 2009	7.67	7.85	7.40	7.83
3834	NASDAQ	PFC	Mon, Aug 10, 2009	7.63	7.80	7.59	7.71
3833	NASDAQ	PFC	Fri, Aug 7, 2009	7.80	7.80	7.44	7.74
3832	NASDAQ	PFC	Thu, Aug 6, 2009	7.64	7.87	7.57	7.68
3831	NASDAQ	PFC	Wed, Aug 5, 2009	7.84	7.85	7.50	7.68
3830	NASDAQ	PFC	Tue, Aug 4, 2009	7.40	7.90	7.40	7.71
3829	NASDAQ	PFC	Mon, Aug 3, 2009	7.61	7.71	7.33	7.48
3828	NASDAQ	PFC	Fri, Jul 31, 2009	7.49	7.69	7.25	7.62
3827	NASDAQ	PFC	Thu, Jul 30, 2009	7.13	7.56	7.02	7.54
3826	NASDAQ	PFC	Wed, Jul 29, 2009	7.30	7.30	6.78	7.01
3825	NASDAQ	PFC	Tue, Jul 28, 2009	7.34	7.38	6.99	7.30
3824	NASDAQ	PFC	Mon, Jul 27, 2009	7.02	7.32	7.02	7.23
3823	NASDAQ	PFC	Fri, Jul 24, 2009	7.00	7.15	6.80	7.09
3822	NASDAQ	PFC	Thu, Jul 23, 2009	6.82	7.02	6.74	7.00
3821	NASDAQ	PFC	Wed, Jul 22, 2009	6.50	6.88	6.50	6.88
3820	NASDAQ	PFC	Tue, Jul 21, 2009	6.45	6.50	6.30	6.50
3819	NASDAQ	PFC	Mon, Jul 20, 2009	6.24	6.38	6.24	6.34
3818	NASDAQ	PFC	Fri, Jul 17, 2009	6.32	6.36	6.25	6.26
3817	NASDAQ	PFC	Thu, Jul 16, 2009	6.30	6.44	6.30	6.30
3816	NASDAQ	PFC	Wed, Jul 15, 2009	6.37	6.50	6.35	6.35
3815	NASDAQ	PFC	Tue, Jul 14, 2009	6.21	6.38	6.20	6.32
3814	NASDAQ	PFC	Mon, Jul 13, 2009	6.25	6.44	6.21	6.23
3813	NASDAQ	PFC	Fri, Jul 10, 2009	6.02	6.29	6.00	6.22
3812	NASDAQ	PFC	Thu, Jul 9, 2009	6.20	6.20	6.01	6.01
3811	NASDAQ	PFC	Wed, Jul 8, 2009	6.50	6.50	6.23	6.24
3810	NASDAQ	PFC	Tue, Jul 7, 2009	6.54	6.54	6.39	6.47
3809	NASDAQ	PFC	Mon, Jul 6, 2009	6.31	6.54	6.31	6.49
3808	NASDAQ	PFC	Thu, Jul 2, 2009	6.73	6.73	6.17	6.31
3807	NASDAQ	PFC	Wed, Jul 1, 2009	6.55	6.86	6.43	6.73
3806	NASDAQ	PFC	Tue, Jun 30, 2009	6.75	6.78	6.44	6.50
3805	NASDAQ	PFC	Mon, Jun 29, 2009	6.69	6.88	6.38	6.72
3804	NASDAQ	PFC	Fri, Jun 26, 2009	6.25	6.86	6.25	6.81
3803	NASDAQ	PFC	Thu, Jun 25, 2009	5.91	6.25	5.91	6.24
3802	NASDAQ	PFC	Wed, Jun 24, 2009	5.64	6.22	5.64	5.93
3801	NASDAQ	PFC	Tue, Jun 23, 2009	5.37	6.00	5.18	5.67
3800	NASDAQ	PFC	Mon, Jun 22, 2009	6.51	6.60	5.35	5.35
3799	NASDAQ	PFC	Fri, Jun 19, 2009	6.96	6.96	6.12	6.50
3798	NASDAQ	PFC	Thu, Jun 18, 2009	6.68	6.96	6.68	6.88
3797	NASDAQ	PFC	Wed, Jun 17, 2009	7.06	7.06	6.78	6.88
3796	NASDAQ	PFC	Tue, Jun 16, 2009	7.09	7.09	6.98	7.00
3795	NASDAQ	PFC	Mon, Jun 15, 2009	6.98	7.09	6.92	7.04
3794	NASDAQ	PFC	Fri, Jun 12, 2009	7.02	7.10	6.99	7.10
3793	NASDAQ	PFC	Thu, Jun 11, 2009	7.09	7.11	7.00	7.10
3792	NASDAQ	PFC	Wed, Jun 10, 2009	7.09	7.10	7.00	7.10
3791	NASDAQ	PFC	Tue, Jun 9, 2009	7.08	7.10	6.90	7.10
3790	NASDAQ	PFC	Mon, Jun 8, 2009	7.06	7.10	6.95	7.06
3789	NASDAQ	PFC	Fri, Jun 5, 2009	7.12	7.12	6.93	7.02
3788	NASDAQ	PFC	Thu, Jun 4, 2009	7.13	7.13	6.92	7.13
3787	NASDAQ	PFC	Wed, Jun 3, 2009	6.98	7.13	6.93	7.13
3786	NASDAQ	PFC	Tue, Jun 2, 2009	7.07	7.13	6.87	7.06
3785	NASDAQ	PFC	Mon, Jun 1, 2009	7.04	7.11	6.89	7.05
3784	NASDAQ	PFC	Fri, May 29, 2009	7.00	7.09	6.88	7.08
3783	NASDAQ	PFC	Thu, May 28, 2009	6.87	7.00	6.84	7.00
3782	NASDAQ	PFC	Wed, May 27, 2009	6.70	6.98	6.69	6.93
3781	NASDAQ	PFC	Tue, May 26, 2009	6.97	6.97	6.64	6.68
3780	NASDAQ	PFC	Fri, May 22, 2009	6.71	6.90	6.71	6.88
3779	NASDAQ	PFC	Thu, May 21, 2009	6.90	6.91	6.56	6.82
3778	NASDAQ	PFC	Wed, May 20, 2009	6.75	6.98	6.73	6.90
3777	NASDAQ	PFC	Tue, May 19, 2009	6.50	6.97	5.96	6.72
3776	NASDAQ	PFC	Mon, May 18, 2009	6.19	6.68	6.14	6.45
3775	NASDAQ	PFC	Fri, May 15, 2009	5.83	6.19	5.83	6.04
3774	NASDAQ	PFC	Thu, May 14, 2009	5.65	5.96	5.65	5.79
3773	NASDAQ	PFC	Wed, May 13, 2009	5.91	5.91	5.67	5.74
3772	NASDAQ	PFC	Tue, May 12, 2009	5.95	6.25	5.89	5.91
3771	NASDAQ	PFC	Mon, May 11, 2009	5.75	5.95	5.75	5.90
3770	NASDAQ	PFC	Fri, May 8, 2009	5.50	5.75	5.46	5.73
3769	NASDAQ	PFC	Thu, May 7, 2009	5.32	5.49	5.26	5.46
3768	NASDAQ	PFC	Wed, May 6, 2009	5.30	5.50	5.24	5.26
3767	NASDAQ	PFC	Tue, May 5, 2009	5.25	5.44	5.22	5.26
3766	NASDAQ	PFC	Mon, May 4, 2009	5.31	5.38	5.12	5.26
3765	NASDAQ	PFC	Fri, May 1, 2009	5.25	5.28	5.13	5.21
3764	NASDAQ	PFC	Thu, Apr 30, 2009	5.36	5.36	5.13	5.15
3763	NASDAQ	PFC	Wed, Apr 29, 2009	5.20	5.36	5.05	5.32
3762	NASDAQ	PFC	Tue, Apr 28, 2009	5.05	5.33	4.64	5.32
3761	NASDAQ	PFC	Mon, Apr 27, 2009	6.21	6.21	5.06	5.10
3760	NASDAQ	PFC	Fri, Apr 24, 2009	5.51	6.30	5.51	6.13
3759	NASDAQ	PFC	Thu, Apr 23, 2009	4.83	5.50	4.83	5.50
3758	NASDAQ	PFC	Wed, Apr 22, 2009	4.67	4.87	4.67	4.81
3757	NASDAQ	PFC	Tue, Apr 21, 2009	4.77	4.91	4.59	4.66
3756	NASDAQ	PFC	Mon, Apr 20, 2009	4.49	4.61	4.26	4.61
3755	NASDAQ	PFC	Fri, Apr 17, 2009	4.08	4.17	3.97	4.17
3754	NASDAQ	PFC	Thu, Apr 16, 2009	4.01	4.08	3.95	4.08
3753	NASDAQ	PFC	Wed, Apr 15, 2009	4.07	4.07	4.00	4.02
3752	NASDAQ	PFC	Tue, Apr 14, 2009	4.00	4.07	3.98	3.98
3751	NASDAQ	PFC	Mon, Apr 13, 2009	4.00	4.12	4.00	4.00
3750	NASDAQ	PFC	Thu, Apr 9, 2009	4.13	4.25	4.06	4.06
3749	NASDAQ	PFC	Wed, Apr 8, 2009	3.87	4.12	3.82	3.95
3748	NASDAQ	PFC	Tue, Apr 7, 2009	3.75	4.07	3.66	3.99
3747	NASDAQ	PFC	Mon, Apr 6, 2009	3.55	4.25	3.55	4.00
3746	NASDAQ	PFC	Fri, Apr 3, 2009	3.30	3.55	3.30	3.55
3745	NASDAQ	PFC	Thu, Apr 2, 2009	3.20	3.43	3.20	3.35
3744	NASDAQ	PFC	Wed, Apr 1, 2009	3.05	3.23	3.05	3.15
3743	NASDAQ	PFC	Tue, Mar 31, 2009	3.10	3.28	3.01	3.04
3742	NASDAQ	PFC	Mon, Mar 30, 2009	3.13	3.13	3.01	3.01
3741	NASDAQ	PFC	Fri, Mar 27, 2009	3.23	3.28	3.07	3.15
3740	NASDAQ	PFC	Thu, Mar 26, 2009	2.95	3.25	2.95	3.23
3739	NASDAQ	PFC	Wed, Mar 25, 2009	2.75	3.00	2.75	2.95
3738	NASDAQ	PFC	Tue, Mar 24, 2009	2.75	2.87	2.75	2.83
3737	NASDAQ	PFC	Mon, Mar 23, 2009	2.82	2.82	2.63	2.72
3736	NASDAQ	PFC	Fri, Mar 20, 2009	2.88	2.88	2.69	2.75
3735	NASDAQ	PFC	Thu, Mar 19, 2009	2.85	2.99	2.83	2.90
3734	NASDAQ	PFC	Wed, Mar 18, 2009	2.63	2.85	2.63	2.80
3733	NASDAQ	PFC	Tue, Mar 17, 2009	2.63	2.74	2.60	2.74
3732	NASDAQ	PFC	Mon, Mar 16, 2009	2.71	2.80	2.63	2.63
3731	NASDAQ	PFC	Fri, Mar 13, 2009	2.91	3.13	2.63	2.63
3730	NASDAQ	PFC	Thu, Mar 12, 2009	2.46	2.92	2.46	2.80
3729	NASDAQ	PFC	Wed, Mar 11, 2009	2.31	2.40	2.20	2.35
3728	NASDAQ	PFC	Tue, Mar 10, 2009	2.06	2.43	2.06	2.28
3727	NASDAQ	PFC	Mon, Mar 9, 2009	2.10	2.10	1.88	2.03
3726	NASDAQ	PFC	Fri, Mar 6, 2009	2.19	2.38	2.09	2.12
3725	NASDAQ	PFC	Thu, Mar 5, 2009	2.57	2.57	2.01	2.12
3724	NASDAQ	PFC	Wed, Mar 4, 2009	2.42	2.53	2.30	2.39
3723	NASDAQ	PFC	Tue, Mar 3, 2009	2.58	2.58	2.48	2.56
3722	NASDAQ	PFC	Mon, Mar 2, 2009	2.63	2.64	2.53	2.58
3721	NASDAQ	PFC	Fri, Feb 27, 2009	2.63	2.66	2.58	2.59
3720	NASDAQ	PFC	Thu, Feb 26, 2009	2.55	2.67	2.55	2.62
3719	NASDAQ	PFC	Wed, Feb 25, 2009	2.54	2.58	2.50	2.53
3718	NASDAQ	PFC	Tue, Feb 24, 2009	2.28	2.57	2.27	2.47
3717	NASDAQ	PFC	Mon, Feb 23, 2009	2.76	2.76	2.21	2.34
3716	NASDAQ	PFC	Fri, Feb 20, 2009	2.90	2.90	2.67	2.80
3715	NASDAQ	PFC	Thu, Feb 19, 2009	2.88	2.92	2.81	2.92
3714	NASDAQ	PFC	Wed, Feb 18, 2009	3.00	3.00	2.96	2.96
3713	NASDAQ	PFC	Tue, Feb 17, 2009	3.01	3.17	2.99	3.02
3712	NASDAQ	PFC	Fri, Feb 13, 2009	3.03	3.10	3.00	3.04
3711	NASDAQ	PFC	Thu, Feb 12, 2009	3.08	3.13	3.03	3.05
3710	NASDAQ	PFC	Wed, Feb 11, 2009	3.10	3.10	3.01	3.05
3709	NASDAQ	PFC	Tue, Feb 10, 2009	3.07	3.07	3.05	3.06
3708	NASDAQ	PFC	Mon, Feb 9, 2009	3.11	3.19	3.05	3.06
3707	NASDAQ	PFC	Fri, Feb 6, 2009	3.11	3.14	3.03	3.05
3706	NASDAQ	PFC	Thu, Feb 5, 2009	3.14	3.29	3.08	3.08
3705	NASDAQ	PFC	Wed, Feb 4, 2009	3.11	3.14	2.98	3.06
3704	NASDAQ	PFC	Tue, Feb 3, 2009	3.49	3.49	3.01	3.01
3703	NASDAQ	PFC	Mon, Feb 2, 2009	3.50	3.60	3.28	3.60
3702	NASDAQ	PFC	Fri, Jan 30, 2009	3.76	3.76	3.44	3.44
3701	NASDAQ	PFC	Thu, Jan 29, 2009	3.88	3.88	3.75	3.76
3700	NASDAQ	PFC	Wed, Jan 28, 2009	3.82	3.82	3.75	3.81
3699	NASDAQ	PFC	Tue, Jan 27, 2009	3.93	3.93	3.75	3.76
3698	NASDAQ	PFC	Mon, Jan 26, 2009	3.85	4.12	3.78	3.85
3697	NASDAQ	PFC	Fri, Jan 23, 2009	3.87	3.87	3.67	3.72
3696	NASDAQ	PFC	Thu, Jan 22, 2009	4.04	4.05	3.75	3.76
3695	NASDAQ	PFC	Wed, Jan 21, 2009	3.98	4.12	3.80	3.96
3694	NASDAQ	PFC	Tue, Jan 20, 2009	3.86	3.98	3.80	3.81
3693	NASDAQ	PFC	Fri, Jan 16, 2009	3.98	3.98	3.88	3.88
3692	NASDAQ	PFC	Thu, Jan 15, 2009	3.99	4.00	3.99	4.00
3691	NASDAQ	PFC	Wed, Jan 14, 2009	4.00	4.00	3.99	3.99
3690	NASDAQ	PFC	Tue, Jan 13, 2009	4.35	4.38	3.92	3.94
3689	NASDAQ	PFC	Mon, Jan 12, 2009	4.28	4.31	4.11	4.20
3688	NASDAQ	PFC	Fri, Jan 9, 2009	4.26	4.30	4.13	4.28
3687	NASDAQ	PFC	Thu, Jan 8, 2009	4.21	4.28	4.20	4.27
3686	NASDAQ	PFC	Wed, Jan 7, 2009	4.12	4.27	4.06	4.27
3685	NASDAQ	PFC	Tue, Jan 6, 2009	4.27	4.48	4.26	4.43
3684	NASDAQ	PFC	Mon, Jan 5, 2009	3.91	4.41	3.91	4.41
3683	NASDAQ	PFC	Fri, Jan 2, 2009	3.87	3.88	3.84	3.88
3682	NASDAQ	PFC	Wed, Dec 31, 2008	3.73	3.87	3.63	3.87
3681	NASDAQ	PFC	Tue, Dec 30, 2008	3.63	3.71	3.63	3.71
3680	NASDAQ	PFC	Mon, Dec 29, 2008	3.66	3.74	3.56	3.63
3679	NASDAQ	PFC	Fri, Dec 26, 2008	3.74	3.74	3.65	3.73
3678	NASDAQ	PFC	Wed, Dec 24, 2008	3.66	3.74	3.66	3.74
3677	NASDAQ	PFC	Tue, Dec 23, 2008	3.72	3.82	3.66	3.80
3676	NASDAQ	PFC	Mon, Dec 22, 2008	3.79	3.96	3.63	3.92
3675	NASDAQ	PFC	Fri, Dec 19, 2008	3.65	3.89	3.60	3.75
3674	NASDAQ	PFC	Thu, Dec 18, 2008	3.80	3.87	3.66	3.68
3673	NASDAQ	PFC	Wed, Dec 17, 2008	3.38	3.92	3.26	3.88
3672	NASDAQ	PFC	Tue, Dec 16, 2008	3.24	3.38	3.18	3.26
3671	NASDAQ	PFC	Mon, Dec 15, 2008	3.19	3.39	3.00	3.06
3670	NASDAQ	PFC	Fri, Dec 12, 2008	3.64	3.64	3.00	3.08
3669	NASDAQ	PFC	Thu, Dec 11, 2008	3.63	3.74	3.50	3.64
3668	NASDAQ	PFC	Wed, Dec 10, 2008	4.00	4.00	3.57	3.64
3667	NASDAQ	PFC	Tue, Dec 9, 2008	3.76	4.00	3.75	3.90
3666	NASDAQ	PFC	Mon, Dec 8, 2008	3.78	3.82	3.75	3.75
3665	NASDAQ	PFC	Fri, Dec 5, 2008	3.63	3.84	3.52	3.83
3664	NASDAQ	PFC	Thu, Dec 4, 2008	3.93	4.00	3.51	3.76
3663	NASDAQ	PFC	Wed, Dec 3, 2008	4.43	4.44	3.80	3.85
3662	NASDAQ	PFC	Tue, Dec 2, 2008	3.78	4.50	3.78	4.50
3661	NASDAQ	PFC	Mon, Dec 1, 2008	3.86	4.16	3.64	4.15
3660	NASDAQ	PFC	Fri, Nov 28, 2008	3.74	3.75	3.74	3.75
3659	NASDAQ	PFC	Wed, Nov 26, 2008	3.58	3.88	3.40	3.50
3658	NASDAQ	PFC	Tue, Nov 25, 2008	3.94	4.25	3.58	3.58
3657	NASDAQ	PFC	Mon, Nov 24, 2008	4.15	4.15	3.87	4.09
3656	NASDAQ	PFC	Fri, Nov 21, 2008	4.51	4.51	4.13	4.15
3655	NASDAQ	PFC	Thu, Nov 20, 2008	4.63	4.63	4.51	4.51
3654	NASDAQ	PFC	Wed, Nov 19, 2008	4.66	4.68	4.64	4.67
3653	NASDAQ	PFC	Tue, Nov 18, 2008	4.75	4.80	4.63	4.75
3652	NASDAQ	PFC	Mon, Nov 17, 2008	4.83	4.86	4.83	4.86
3651	NASDAQ	PFC	Fri, Nov 14, 2008	4.53	4.86	4.53	4.86
3650	NASDAQ	PFC	Thu, Nov 13, 2008	4.51	4.87	4.50	4.87
3649	NASDAQ	PFC	Tue, Nov 11, 2008	4.72	4.72	4.71	4.71
3648	NASDAQ	PFC	Mon, Nov 10, 2008	5.10	5.23	4.04	4.64
3647	NASDAQ	PFC	Fri, Nov 7, 2008	5.13	5.13	5.10	5.10
3646	NASDAQ	PFC	Thu, Nov 6, 2008	5.26	5.26	5.10	5.19
3645	NASDAQ	PFC	Wed, Nov 5, 2008	4.98	5.26	4.95	5.26
3644	NASDAQ	PFC	Tue, Nov 4, 2008	5.01	5.09	4.91	5.09
3643	NASDAQ	PFC	Mon, Nov 3, 2008	4.89	5.00	4.75	4.95
3642	NASDAQ	PFC	Fri, Oct 31, 2008	5.02	5.10	4.90	5.03
3641	NASDAQ	PFC	Thu, Oct 30, 2008	4.99	4.99	4.90	4.90
3640	NASDAQ	PFC	Wed, Oct 29, 2008	5.00	5.01	4.88	4.99
3639	NASDAQ	PFC	Tue, Oct 28, 2008	5.35	5.35	4.84	4.84
3638	NASDAQ	PFC	Mon, Oct 27, 2008	5.39	5.52	5.19	5.25
3637	NASDAQ	PFC	Fri, Oct 24, 2008	4.65	5.08	4.65	5.00
3636	NASDAQ	PFC	Thu, Oct 23, 2008	4.98	5.18	4.68	4.68
3635	NASDAQ	PFC	Wed, Oct 22, 2008	6.16	6.16	5.03	5.08
3634	NASDAQ	PFC	Tue, Oct 21, 2008	6.24	6.24	5.00	5.18
3633	NASDAQ	PFC	Mon, Oct 20, 2008	5.28	5.60	5.18	5.59
3632	NASDAQ	PFC	Fri, Oct 17, 2008	5.13	5.19	5.03	5.19
3631	NASDAQ	PFC	Thu, Oct 16, 2008	5.16	5.25	4.98	5.10
3630	NASDAQ	PFC	Wed, Oct 15, 2008	5.20	5.29	5.04	5.04
3629	NASDAQ	PFC	Tue, Oct 14, 2008	5.61	6.16	5.20	5.20
3628	NASDAQ	PFC	Mon, Oct 13, 2008	5.61	5.63	5.33	5.34
3627	NASDAQ	PFC	Fri, Oct 10, 2008	5.50	5.50	5.25	5.27
3626	NASDAQ	PFC	Thu, Oct 9, 2008	5.54	5.93	5.35	5.68
3625	NASDAQ	PFC	Wed, Oct 8, 2008	5.93	5.97	5.30	5.50
3624	NASDAQ	PFC	Tue, Oct 7, 2008	6.00	6.00	5.82	5.82
3623	NASDAQ	PFC	Mon, Oct 6, 2008	6.23	6.23	5.48	6.00
3622	NASDAQ	PFC	Fri, Oct 3, 2008	6.00	7.25	5.78	6.33
3621	NASDAQ	PFC	Thu, Oct 2, 2008	5.80	5.80	5.47	5.78
3620	NASDAQ	PFC	Wed, Oct 1, 2008	5.98	5.98	5.31	5.50
3619	NASDAQ	PFC	Tue, Sep 30, 2008	5.41	5.67	5.00	5.51
3618	NASDAQ	PFC	Mon, Sep 29, 2008	6.65	6.75	3.06	5.44
3617	NASDAQ	PFC	Fri, Sep 26, 2008	6.89	6.89	6.57	6.75
3616	NASDAQ	PFC	Thu, Sep 25, 2008	6.94	6.96	6.89	6.93
3615	NASDAQ	PFC	Wed, Sep 24, 2008	7.20	7.20	6.95	6.95
3614	NASDAQ	PFC	Tue, Sep 23, 2008	7.18	7.18	6.79	7.02
3613	NASDAQ	PFC	Mon, Sep 22, 2008	7.54	7.54	7.17	7.25
3612	NASDAQ	PFC	Fri, Sep 19, 2008	6.98	7.18	6.56	6.96
3611	NASDAQ	PFC	Thu, Sep 18, 2008	7.03	7.27	6.88	6.95
3610	NASDAQ	PFC	Wed, Sep 17, 2008	7.64	7.65	7.03	7.03
3609	NASDAQ	PFC	Tue, Sep 16, 2008	7.21	7.60	7.21	7.53
3608	NASDAQ	PFC	Mon, Sep 15, 2008	7.68	7.68	7.59	7.63
3607	NASDAQ	PFC	Fri, Sep 12, 2008	8.08	8.09	7.75	7.75
3606	NASDAQ	PFC	Thu, Sep 11, 2008	8.08	8.28	8.08	8.28
3605	NASDAQ	PFC	Wed, Sep 10, 2008	8.00	8.47	8.00	8.28
3604	NASDAQ	PFC	Tue, Sep 9, 2008	8.03	8.08	8.00	8.02
3603	NASDAQ	PFC	Mon, Sep 8, 2008	8.02	8.09	7.87	8.09
3602	NASDAQ	PFC	Fri, Sep 5, 2008	8.05	8.05	7.84	7.84
3601	NASDAQ	PFC	Thu, Sep 4, 2008	8.00	8.14	8.00	8.14
3600	NASDAQ	PFC	Wed, Sep 3, 2008	7.98	7.99	7.93	7.93
3599	NASDAQ	PFC	Tue, Sep 2, 2008	8.34	8.38	7.93	7.95
3598	NASDAQ	PFC	Fri, Aug 29, 2008	8.47	8.47	8.18	8.20
3597	NASDAQ	PFC	Thu, Aug 28, 2008	7.97	8.47	7.96	8.45
3596	NASDAQ	PFC	Wed, Aug 27, 2008	7.63	7.88	7.60	7.80
3595	NASDAQ	PFC	Tue, Aug 26, 2008	7.28	7.62	7.27	7.46
3594	NASDAQ	PFC	Mon, Aug 25, 2008	7.13	7.28	7.03	7.28
3593	NASDAQ	PFC	Thu, Aug 21, 2008	7.15	7.15	7.13	7.13
3592	NASDAQ	PFC	Wed, Aug 20, 2008	7.20	7.24	7.13	7.23
3591	NASDAQ	PFC	Tue, Aug 19, 2008	7.52	7.52	7.13	7.24
3590	NASDAQ	PFC	Mon, Aug 18, 2008	7.46	7.70	7.35	7.36
3589	NASDAQ	PFC	Fri, Aug 15, 2008	7.13	7.42	7.13	7.31
3588	NASDAQ	PFC	Thu, Aug 14, 2008	7.14	7.31	7.14	7.18
3587	NASDAQ	PFC	Wed, Aug 13, 2008	7.15	7.34	7.13	7.13
3586	NASDAQ	PFC	Tue, Aug 12, 2008	7.20	7.23	7.15	7.21
3585	NASDAQ	PFC	Mon, Aug 11, 2008	7.25	7.42	7.16	7.16
3584	NASDAQ	PFC	Fri, Aug 8, 2008	7.65	7.75	7.18	7.23
3583	NASDAQ	PFC	Thu, Aug 7, 2008	7.63	7.69	7.60	7.64
3582	NASDAQ	PFC	Wed, Aug 6, 2008	7.15	7.75	7.13	7.75
3581	NASDAQ	PFC	Tue, Aug 5, 2008	7.28	7.28	7.16	7.20
3580	NASDAQ	PFC	Mon, Aug 4, 2008	7.34	7.37	7.28	7.33
3579	NASDAQ	PFC	Fri, Aug 1, 2008	7.38	7.49	7.34	7.37
3578	NASDAQ	PFC	Thu, Jul 31, 2008	7.23	7.48	7.23	7.43
3577	NASDAQ	PFC	Wed, Jul 30, 2008	7.31	7.36	7.28	7.28
3576	NASDAQ	PFC	Tue, Jul 29, 2008	7.42	7.84	7.22	7.22
3575	NASDAQ	PFC	Mon, Jul 28, 2008	7.86	7.88	7.47	7.51
3574	NASDAQ	PFC	Fri, Jul 25, 2008	8.05	8.05	7.75	7.77
3573	NASDAQ	PFC	Thu, Jul 24, 2008	8.42	8.42	7.86	7.86
3572	NASDAQ	PFC	Wed, Jul 23, 2008	7.75	8.83	7.75	8.28
3571	NASDAQ	PFC	Tue, Jul 22, 2008	8.19	8.19	7.75	7.82
3570	NASDAQ	PFC	Mon, Jul 21, 2008	7.81	8.01	7.76	7.99
3569	NASDAQ	PFC	Fri, Jul 18, 2008	7.49	8.30	7.49	7.71
3568	NASDAQ	PFC	Thu, Jul 17, 2008	7.67	7.73	7.42	7.69
3567	NASDAQ	PFC	Wed, Jul 16, 2008	7.50	7.69	7.38	7.48
3566	NASDAQ	PFC	Tue, Jul 15, 2008	7.40	7.70	7.20	7.58
3565	NASDAQ	PFC	Mon, Jul 14, 2008	7.21	7.63	7.21	7.59
3564	NASDAQ	PFC	Fri, Jul 11, 2008	7.26	7.28	7.15	7.28
3563	NASDAQ	PFC	Thu, Jul 10, 2008	7.26	7.47	7.20	7.46
3562	NASDAQ	PFC	Wed, Jul 9, 2008	7.31	7.52	7.26	7.45
3561	NASDAQ	PFC	Tue, Jul 8, 2008	7.17	7.46	7.16	7.40
3560	NASDAQ	PFC	Mon, Jul 7, 2008	7.29	7.50	7.08	7.15
3559	NASDAQ	PFC	Thu, Jul 3, 2008	7.75	7.75	7.14	7.15
3558	NASDAQ	PFC	Wed, Jul 2, 2008	7.93	8.05	7.80	7.86
3557	NASDAQ	PFC	Tue, Jul 1, 2008	8.01	8.05	7.80	8.00
3556	NASDAQ	PFC	Mon, Jun 30, 2008	8.38	8.40	8.01	8.01
3555	NASDAQ	PFC	Fri, Jun 27, 2008	8.56	8.71	8.28	8.30
3554	NASDAQ	PFC	Thu, Jun 26, 2008	8.18	8.37	8.18	8.30
3553	NASDAQ	PFC	Wed, Jun 25, 2008	8.27	8.58	8.10	8.14
3552	NASDAQ	PFC	Tue, Jun 24, 2008	9.18	9.35	7.95	8.14
3551	NASDAQ	PFC	Mon, Jun 23, 2008	9.31	9.42	9.13	9.37
3550	NASDAQ	PFC	Fri, Jun 20, 2008	9.63	9.63	9.09	9.26
3549	NASDAQ	PFC	Thu, Jun 19, 2008	9.68	9.68	9.58	9.58
3548	NASDAQ	PFC	Wed, Jun 18, 2008	9.88	9.88	9.69	9.78
3547	NASDAQ	PFC	Tue, Jun 17, 2008	9.63	9.88	9.63	9.86
3546	NASDAQ	PFC	Mon, Jun 16, 2008	9.78	9.83	9.58	9.75
3545	NASDAQ	PFC	Fri, Jun 13, 2008	9.75	9.97	9.75	9.92
3544	NASDAQ	PFC	Thu, Jun 12, 2008	9.59	9.84	9.59	9.61
3543	NASDAQ	PFC	Wed, Jun 11, 2008	9.81	9.81	9.58	9.63
3542	NASDAQ	PFC	Tue, Jun 10, 2008	9.63	9.77	9.63	9.68
3541	NASDAQ	PFC	Mon, Jun 9, 2008	9.63	9.81	9.18	9.69
3540	NASDAQ	PFC	Fri, Jun 6, 2008	9.75	9.80	9.65	9.65
3539	NASDAQ	PFC	Thu, Jun 5, 2008	9.64	9.80	9.64	9.80
3538	NASDAQ	PFC	Wed, Jun 4, 2008	9.63	9.75	9.63	9.75
3537	NASDAQ	PFC	Tue, Jun 3, 2008	9.74	9.75	9.70	9.75
3536	NASDAQ	PFC	Mon, Jun 2, 2008	9.59	9.75	9.59	9.75
3535	NASDAQ	PFC	Fri, May 30, 2008	9.73	9.77	9.58	9.63
3534	NASDAQ	PFC	Thu, May 29, 2008	9.76	9.81	9.65	9.65
3533	NASDAQ	PFC	Wed, May 28, 2008	9.81	9.89	9.76	9.79
3532	NASDAQ	PFC	Tue, May 27, 2008	9.76	9.82	9.63	9.64
3531	NASDAQ	PFC	Fri, May 23, 2008	9.66	9.79	9.60	9.76
3530	NASDAQ	PFC	Thu, May 22, 2008	9.09	10.00	9.09	9.81
3529	NASDAQ	PFC	Wed, May 21, 2008	9.12	9.29	9.12	9.18
3528	NASDAQ	PFC	Tue, May 20, 2008	9.22	9.29	9.00	9.14
3527	NASDAQ	PFC	Mon, May 19, 2008	9.21	9.24	9.13	9.15
3526	NASDAQ	PFC	Fri, May 16, 2008	9.21	9.21	9.13	9.13
3525	NASDAQ	PFC	Thu, May 15, 2008	9.39	9.39	9.13	9.13
3524	NASDAQ	PFC	Wed, May 14, 2008	9.20	9.31	9.20	9.29
3523	NASDAQ	PFC	Tue, May 13, 2008	9.05	9.19	9.05	9.19
3522	NASDAQ	PFC	Mon, May 12, 2008	8.91	9.29	8.91	9.05
3521	NASDAQ	PFC	Fri, May 9, 2008	9.04	9.16	9.00	9.00
3520	NASDAQ	PFC	Thu, May 8, 2008	8.93	9.20	8.87	9.20
3519	NASDAQ	PFC	Wed, May 7, 2008	9.48	9.48	8.83	8.85
3518	NASDAQ	PFC	Tue, May 6, 2008	9.35	9.61	9.18	9.61
3517	NASDAQ	PFC	Mon, May 5, 2008	9.46	9.46	9.03	9.29
3516	NASDAQ	PFC	Fri, May 2, 2008	9.46	9.50	9.30	9.46
3515	NASDAQ	PFC	Thu, May 1, 2008	9.38	9.45	9.30	9.45
3514	NASDAQ	PFC	Wed, Apr 30, 2008	9.30	9.53	9.30	9.35
3513	NASDAQ	PFC	Tue, Apr 29, 2008	9.19	9.29	9.14	9.24
3512	NASDAQ	PFC	Mon, Apr 28, 2008	9.82	9.87	8.81	9.12
3511	NASDAQ	PFC	Fri, Apr 25, 2008	9.75	9.96	9.68	9.68
3510	NASDAQ	PFC	Thu, Apr 24, 2008	9.32	9.84	9.32	9.48
3509	NASDAQ	PFC	Wed, Apr 23, 2008	9.03	9.41	9.03	9.21
3508	NASDAQ	PFC	Tue, Apr 22, 2008	8.92	9.27	8.92	9.06
3507	NASDAQ	PFC	Mon, Apr 21, 2008	8.77	8.91	8.63	8.82
3506	NASDAQ	PFC	Fri, Apr 18, 2008	8.80	8.80	8.62	8.75
3505	NASDAQ	PFC	Thu, Apr 17, 2008	8.50	8.73	8.49	8.64
3504	NASDAQ	PFC	Wed, Apr 16, 2008	9.06	9.06	8.49	8.55
3503	NASDAQ	PFC	Tue, Apr 15, 2008	9.12	9.12	8.70	8.70
3502	NASDAQ	PFC	Mon, Apr 14, 2008	9.18	9.20	8.88	8.88
3501	NASDAQ	PFC	Fri, Apr 11, 2008	8.95	9.19	8.91	8.91
3500	NASDAQ	PFC	Thu, Apr 10, 2008	8.78	8.94	8.75	8.93
3499	NASDAQ	PFC	Wed, Apr 9, 2008	8.94	8.94	8.75	8.94
3498	NASDAQ	PFC	Tue, Apr 8, 2008	9.20	9.22	8.90	8.90
3497	NASDAQ	PFC	Mon, Apr 7, 2008	9.17	9.17	8.88	8.93
3496	NASDAQ	PFC	Fri, Apr 4, 2008	8.88	9.25	8.88	9.25
3495	NASDAQ	PFC	Thu, Apr 3, 2008	9.01	9.12	8.76	8.84
3494	NASDAQ	PFC	Wed, Apr 2, 2008	8.96	9.18	8.75	9.13
3493	NASDAQ	PFC	Tue, Apr 1, 2008	9.24	9.24	8.91	9.17
3492	NASDAQ	PFC	Mon, Mar 31, 2008	9.28	9.28	8.78	9.18
3491	NASDAQ	PFC	Fri, Mar 28, 2008	9.51	9.51	9.39	9.44
3490	NASDAQ	PFC	Thu, Mar 27, 2008	9.75	9.75	9.36	9.50
3489	NASDAQ	PFC	Wed, Mar 26, 2008	9.60	9.60	9.50	9.53
3488	NASDAQ	PFC	Tue, Mar 25, 2008	9.26	9.67	9.11	9.65
3487	NASDAQ	PFC	Mon, Mar 24, 2008	9.55	9.57	9.25	9.41
3486	NASDAQ	PFC	Thu, Mar 20, 2008	9.36	9.65	9.36	9.63
3485	NASDAQ	PFC	Wed, Mar 19, 2008	9.47	9.70	9.01	9.20
3484	NASDAQ	PFC	Tue, Mar 18, 2008	9.32	9.50	9.00	9.25
3483	NASDAQ	PFC	Mon, Mar 17, 2008	9.88	10.00	8.99	9.05
3482	NASDAQ	PFC	Fri, Mar 14, 2008	9.63	9.83	9.62	9.70
3481	NASDAQ	PFC	Thu, Mar 13, 2008	9.48	9.60	9.36	9.60
3480	NASDAQ	PFC	Wed, Mar 12, 2008	9.63	9.63	9.58	9.58
3479	NASDAQ	PFC	Tue, Mar 11, 2008	9.42	9.69	9.31	9.69
3478	NASDAQ	PFC	Mon, Mar 10, 2008	9.42	9.45	9.13	9.13
3477	NASDAQ	PFC	Fri, Mar 7, 2008	9.77	9.77	9.47	9.53
3476	NASDAQ	PFC	Thu, Mar 6, 2008	9.78	9.86	9.77	9.77
3475	NASDAQ	PFC	Wed, Mar 5, 2008	9.66	9.88	9.66	9.78
3474	NASDAQ	PFC	Tue, Mar 4, 2008	9.57	9.65	9.55	9.65
3473	NASDAQ	PFC	Mon, Mar 3, 2008	9.69	9.69	9.55	9.60
3472	NASDAQ	PFC	Fri, Feb 29, 2008	9.81	9.81	9.73	9.73
3471	NASDAQ	PFC	Thu, Feb 28, 2008	9.59	9.91	9.58	9.91
3470	NASDAQ	PFC	Wed, Feb 27, 2008	9.83	9.83	9.63	9.65
3469	NASDAQ	PFC	Tue, Feb 26, 2008	9.83	9.86	9.70	9.70
3468	NASDAQ	PFC	Mon, Feb 25, 2008	9.80	10.18	9.80	9.83
3467	NASDAQ	PFC	Fri, Feb 22, 2008	10.00	10.16	9.56	9.60
3466	NASDAQ	PFC	Thu, Feb 21, 2008	10.01	10.07	10.00	10.00
3465	NASDAQ	PFC	Wed, Feb 20, 2008	10.04	10.10	9.93	10.03
3464	NASDAQ	PFC	Tue, Feb 19, 2008	10.26	10.26	9.80	10.19
3463	NASDAQ	PFC	Fri, Feb 15, 2008	10.38	10.50	10.36	10.50
3462	NASDAQ	PFC	Thu, Feb 14, 2008	10.37	10.52	10.37	10.50
3461	NASDAQ	PFC	Wed, Feb 13, 2008	10.45	10.47	10.44	10.45
3460	NASDAQ	PFC	Tue, Feb 12, 2008	10.48	10.48	10.40	10.43
3459	NASDAQ	PFC	Mon, Feb 11, 2008	10.42	10.46	10.40	10.40
3458	NASDAQ	PFC	Fri, Feb 8, 2008	10.45	10.45	10.34	10.35
3457	NASDAQ	PFC	Thu, Feb 7, 2008	10.57	10.65	10.46	10.46
3456	NASDAQ	PFC	Wed, Feb 6, 2008	10.60	10.69	10.57	10.58
3455	NASDAQ	PFC	Tue, Feb 5, 2008	10.75	10.88	10.56	10.62
3454	NASDAQ	PFC	Mon, Feb 4, 2008	10.62	10.80	10.62	10.80
3453	NASDAQ	PFC	Fri, Feb 1, 2008	10.64	10.83	10.64	10.80
3452	NASDAQ	PFC	Thu, Jan 31, 2008	10.47	10.59	10.40	10.54
3451	NASDAQ	PFC	Wed, Jan 30, 2008	10.27	10.62	10.26	10.50
3450	NASDAQ	PFC	Tue, Jan 29, 2008	10.25	10.50	10.25	10.28
3449	NASDAQ	PFC	Mon, Jan 28, 2008	10.24	10.27	10.10	10.26
3448	NASDAQ	PFC	Fri, Jan 25, 2008	10.15	10.24	10.01	10.10
3447	NASDAQ	PFC	Thu, Jan 24, 2008	9.95	10.14	9.93	9.93
3446	NASDAQ	PFC	Wed, Jan 23, 2008	10.49	10.49	9.55	9.83
3445	NASDAQ	PFC	Tue, Jan 22, 2008	10.06	10.08	9.88	10.00
3444	NASDAQ	PFC	Fri, Jan 18, 2008	9.50	10.38	9.44	10.38
3443	NASDAQ	PFC	Thu, Jan 17, 2008	9.63	9.72	9.54	9.54
3442	NASDAQ	PFC	Wed, Jan 16, 2008	9.96	9.96	9.21	9.67
3441	NASDAQ	PFC	Tue, Jan 15, 2008	9.50	9.86	9.24	9.86
3440	NASDAQ	PFC	Mon, Jan 14, 2008	9.96	9.96	8.65	9.62
3439	NASDAQ	PFC	Fri, Jan 11, 2008	9.60	9.85	9.04	9.85
3438	NASDAQ	PFC	Thu, Jan 10, 2008	9.71	10.05	9.05	9.60
3437	NASDAQ	PFC	Wed, Jan 9, 2008	10.38	10.38	9.37	9.71
3436	NASDAQ	PFC	Tue, Jan 8, 2008	10.36	10.60	10.35	10.56
3435	NASDAQ	PFC	Mon, Jan 7, 2008	10.82	10.82	10.37	10.44
3434	NASDAQ	PFC	Fri, Jan 4, 2008	10.38	10.96	10.17	10.67
3433	NASDAQ	PFC	Thu, Jan 3, 2008	11.04	11.04	10.43	10.43
3432	NASDAQ	PFC	Wed, Jan 2, 2008	11.26	11.26	10.53	10.61
3431	NASDAQ	PFC	Mon, Dec 31, 2007	11.09	11.09	10.78	11.01
3430	NASDAQ	PFC	Fri, Dec 28, 2007	11.04	11.14	10.77	10.94
3429	NASDAQ	PFC	Thu, Dec 27, 2007	10.82	11.06	10.75	11.01
3428	NASDAQ	PFC	Wed, Dec 26, 2007	11.02	11.08	10.82	10.86
3427	NASDAQ	PFC	Mon, Dec 24, 2007	11.06	11.22	10.81	11.03
3426	NASDAQ	PFC	Fri, Dec 21, 2007	11.20	11.32	10.88	11.13
3425	NASDAQ	PFC	Thu, Dec 20, 2007	10.81	11.23	10.75	11.21
3424	NASDAQ	PFC	Wed, Dec 19, 2007	11.05	11.12	10.80	10.97
3423	NASDAQ	PFC	Tue, Dec 18, 2007	11.47	11.47	10.78	10.95
3422	NASDAQ	PFC	Mon, Dec 17, 2007	11.87	11.89	11.27	11.36
3421	NASDAQ	PFC	Fri, Dec 14, 2007	11.96	11.98	11.88	11.92
3420	NASDAQ	PFC	Thu, Dec 13, 2007	12.00	12.07	11.50	11.96
3419	NASDAQ	PFC	Wed, Dec 12, 2007	11.93	12.09	11.90	12.00
3418	NASDAQ	PFC	Tue, Dec 11, 2007	11.63	11.98	11.63	11.90
3417	NASDAQ	PFC	Mon, Dec 10, 2007	11.50	12.00	11.32	11.67
3416	NASDAQ	PFC	Fri, Dec 7, 2007	11.42	11.68	11.16	11.68
3415	NASDAQ	PFC	Thu, Dec 6, 2007	11.38	11.55	11.05	11.55
3414	NASDAQ	PFC	Wed, Dec 5, 2007	11.37	11.40	11.23	11.38
3413	NASDAQ	PFC	Tue, Dec 4, 2007	11.29	11.50	11.17	11.34
3412	NASDAQ	PFC	Mon, Dec 3, 2007	11.14	11.44	11.03	11.44
3411	NASDAQ	PFC	Fri, Nov 30, 2007	10.66	11.43	10.61	11.06
3410	NASDAQ	PFC	Thu, Nov 29, 2007	10.59	10.59	10.50	10.55
3409	NASDAQ	PFC	Wed, Nov 28, 2007	10.60	10.79	10.51	10.63
3408	NASDAQ	PFC	Tue, Nov 27, 2007	10.70	10.95	10.67	10.72
3407	NASDAQ	PFC	Mon, Nov 26, 2007	10.88	11.02	10.78	10.78
3406	NASDAQ	PFC	Fri, Nov 23, 2007	10.87	11.07	10.77	10.86
3405	NASDAQ	PFC	Wed, Nov 21, 2007	11.18	11.18	10.65	10.97
3404	NASDAQ	PFC	Tue, Nov 20, 2007	11.00	11.25	10.98	11.25
3403	NASDAQ	PFC	Mon, Nov 19, 2007	10.88	11.37	10.85	11.25
3402	NASDAQ	PFC	Fri, Nov 16, 2007	10.88	10.98	10.64	10.78
3401	NASDAQ	PFC	Thu, Nov 15, 2007	11.07	11.07	10.65	10.74
3400	NASDAQ	PFC	Wed, Nov 14, 2007	10.76	10.95	10.74	10.75
3399	NASDAQ	PFC	Tue, Nov 13, 2007	10.94	10.96	10.75	10.81
3398	NASDAQ	PFC	Mon, Nov 12, 2007	10.60	10.89	10.60	10.77
3397	NASDAQ	PFC	Fri, Nov 9, 2007	10.93	10.93	10.60	10.75
3396	NASDAQ	PFC	Thu, Nov 8, 2007	10.69	10.74	10.41	10.74
3395	NASDAQ	PFC	Wed, Nov 7, 2007	11.00	11.00	10.29	10.38
3394	NASDAQ	PFC	Tue, Nov 6, 2007	10.90	11.00	10.88	11.00
3393	NASDAQ	PFC	Mon, Nov 5, 2007	10.93	10.93	10.73	10.81
3392	NASDAQ	PFC	Fri, Nov 2, 2007	11.51	11.51	10.81	10.81
3391	NASDAQ	PFC	Thu, Nov 1, 2007	11.81	11.81	11.51	11.56
3390	NASDAQ	PFC	Wed, Oct 31, 2007	11.71	11.90	11.71	11.82
3389	NASDAQ	PFC	Tue, Oct 30, 2007	11.35	11.80	11.34	11.54
3388	NASDAQ	PFC	Mon, Oct 29, 2007	11.08	11.40	11.05	11.34
3387	NASDAQ	PFC	Fri, Oct 26, 2007	11.00	11.02	10.76	10.92
3386	NASDAQ	PFC	Thu, Oct 25, 2007	11.40	11.40	10.54	10.63
3385	NASDAQ	PFC	Wed, Oct 24, 2007	11.62	11.62	11.53	11.53
3384	NASDAQ	PFC	Tue, Oct 23, 2007	11.62	11.63	11.40	11.57
3383	NASDAQ	PFC	Mon, Oct 22, 2007	11.39	11.46	11.37	11.46
3382	NASDAQ	PFC	Fri, Oct 19, 2007	11.76	11.76	11.37	11.39
3381	NASDAQ	PFC	Thu, Oct 18, 2007	11.87	11.87	11.76	11.82
3380	NASDAQ	PFC	Wed, Oct 17, 2007	12.24	12.24	11.92	11.92
3379	NASDAQ	PFC	Tue, Oct 16, 2007	12.01	12.32	12.00	12.18
3378	NASDAQ	PFC	Mon, Oct 15, 2007	12.10	12.18	12.10	12.15
3377	NASDAQ	PFC	Fri, Oct 12, 2007	11.87	12.13	11.80	11.96
3376	NASDAQ	PFC	Thu, Oct 11, 2007	12.64	12.64	11.63	11.77
3375	NASDAQ	PFC	Wed, Oct 10, 2007	12.53	12.67	12.53	12.53
3374	NASDAQ	PFC	Tue, Oct 9, 2007	12.58	13.03	12.58	12.63
3373	NASDAQ	PFC	Mon, Oct 8, 2007	12.86	12.86	12.71	12.76
3372	NASDAQ	PFC	Fri, Oct 5, 2007	12.81	12.91	12.80	12.85
3371	NASDAQ	PFC	Thu, Oct 4, 2007	12.70	13.00	12.52	12.86
3370	NASDAQ	PFC	Wed, Oct 3, 2007	12.87	13.00	12.50	12.68
3369	NASDAQ	PFC	Tue, Oct 2, 2007	13.00	13.47	13.00	13.39
3368	NASDAQ	PFC	Mon, Oct 1, 2007	13.39	13.39	12.92	12.92
3367	NASDAQ	PFC	Fri, Sep 28, 2007	13.27	13.60	13.27	13.50
3366	NASDAQ	PFC	Thu, Sep 27, 2007	13.25	13.35	13.17	13.17
3365	NASDAQ	PFC	Wed, Sep 26, 2007	13.08	13.28	12.88	13.28
3364	NASDAQ	PFC	Tue, Sep 25, 2007	12.93	13.25	12.90	13.16
3363	NASDAQ	PFC	Mon, Sep 24, 2007	12.79	12.93	12.78	12.89
3362	NASDAQ	PFC	Fri, Sep 21, 2007	13.00	13.00	12.76	12.94
3361	NASDAQ	PFC	Thu, Sep 20, 2007	13.00	13.12	12.98	13.12
3360	NASDAQ	PFC	Wed, Sep 19, 2007	13.09	13.25	13.06	13.06
3359	NASDAQ	PFC	Tue, Sep 18, 2007	13.17	13.17	13.03	13.13
3358	NASDAQ	PFC	Mon, Sep 17, 2007	13.01	13.07	13.00	13.03
3357	NASDAQ	PFC	Fri, Sep 14, 2007	13.00	13.25	13.00	13.00
3356	NASDAQ	PFC	Thu, Sep 13, 2007	13.16	13.20	13.10	13.13
3355	NASDAQ	PFC	Wed, Sep 12, 2007	13.09	13.15	13.05	13.07
3354	NASDAQ	PFC	Tue, Sep 11, 2007	13.18	13.20	13.05	13.13
3353	NASDAQ	PFC	Mon, Sep 10, 2007	13.45	13.45	13.09	13.13
3352	NASDAQ	PFC	Fri, Sep 7, 2007	13.82	13.88	13.46	13.46
3351	NASDAQ	PFC	Thu, Sep 6, 2007	13.69	14.00	13.65	13.99
3350	NASDAQ	PFC	Wed, Sep 5, 2007	14.03	14.05	13.65	13.65
3349	NASDAQ	PFC	Tue, Sep 4, 2007	13.75	14.50	13.75	14.30
3348	NASDAQ	PFC	Fri, Aug 31, 2007	13.28	13.69	13.28	13.69
3347	NASDAQ	PFC	Thu, Aug 30, 2007	13.28	13.48	13.24	13.44
3346	NASDAQ	PFC	Wed, Aug 29, 2007	13.28	13.35	13.28	13.35
3345	NASDAQ	PFC	Tue, Aug 28, 2007	13.28	13.53	13.02	13.53
3344	NASDAQ	PFC	Mon, Aug 27, 2007	13.87	13.87	13.28	13.44
3343	NASDAQ	PFC	Fri, Aug 24, 2007	13.39	13.99	13.39	13.77
3342	NASDAQ	PFC	Thu, Aug 23, 2007	13.00	13.34	13.00	13.34
3341	NASDAQ	PFC	Wed, Aug 22, 2007	12.68	13.12	12.68	13.12
3340	NASDAQ	PFC	Tue, Aug 21, 2007	12.45	12.75	12.06	12.62
3339	NASDAQ	PFC	Mon, Aug 20, 2007	12.45	12.61	12.45	12.45
3338	NASDAQ	PFC	Fri, Aug 17, 2007	12.64	12.70	12.48	12.50
3337	NASDAQ	PFC	Thu, Aug 16, 2007	12.88	12.88	12.45	12.59
3336	NASDAQ	PFC	Wed, Aug 15, 2007	12.76	12.95	12.76	12.82
3335	NASDAQ	PFC	Tue, Aug 14, 2007	13.31	13.33	12.85	12.95
3334	NASDAQ	PFC	Mon, Aug 13, 2007	12.21	13.61	12.20	13.38
3333	NASDAQ	PFC	Fri, Aug 10, 2007	12.27	12.38	12.00	12.18
3332	NASDAQ	PFC	Thu, Aug 9, 2007	12.90	12.90	12.38	12.46
3331	NASDAQ	PFC	Wed, Aug 8, 2007	13.03	13.28	12.63	12.63
3330	NASDAQ	PFC	Tue, Aug 7, 2007	12.84	12.91	12.70	12.91
3329	NASDAQ	PFC	Mon, Aug 6, 2007	12.83	12.84	12.63	12.84
3328	NASDAQ	PFC	Fri, Aug 3, 2007	12.97	13.00	12.86	12.87
3327	NASDAQ	PFC	Thu, Aug 2, 2007	13.01	13.01	12.83	12.88
3326	NASDAQ	PFC	Wed, Aug 1, 2007	13.13	13.34	13.11	13.27
3325	NASDAQ	PFC	Tue, Jul 31, 2007	13.09	13.43	13.09	13.16
3324	NASDAQ	PFC	Mon, Jul 30, 2007	13.07	13.38	13.00	13.31
3323	NASDAQ	PFC	Fri, Jul 27, 2007	13.12	13.12	12.80	12.81
3322	NASDAQ	PFC	Thu, Jul 26, 2007	13.21	13.21	12.82	13.02
3321	NASDAQ	PFC	Wed, Jul 25, 2007	13.44	13.44	13.06	13.06
3320	NASDAQ	PFC	Tue, Jul 24, 2007	13.44	13.45	13.29	13.29
3319	NASDAQ	PFC	Mon, Jul 23, 2007	13.26	13.35	13.26	13.35
3318	NASDAQ	PFC	Fri, Jul 20, 2007	13.02	13.34	13.02	13.34
3317	NASDAQ	PFC	Thu, Jul 19, 2007	13.18	13.26	13.15	13.15
3316	NASDAQ	PFC	Wed, Jul 18, 2007	13.31	13.37	12.70	13.19
3315	NASDAQ	PFC	Tue, Jul 17, 2007	13.81	13.94	13.75	13.94
3314	NASDAQ	PFC	Mon, Jul 16, 2007	14.25	14.25	14.01	14.01
3313	NASDAQ	PFC	Fri, Jul 13, 2007	14.09	14.31	13.98	14.26
3312	NASDAQ	PFC	Thu, Jul 12, 2007	13.84	13.92	13.81	13.90
3311	NASDAQ	PFC	Wed, Jul 11, 2007	14.05	14.12	13.96	14.05
3310	NASDAQ	PFC	Tue, Jul 10, 2007	14.13	14.19	14.07	14.12
3309	NASDAQ	PFC	Mon, Jul 9, 2007	14.33	14.33	14.21	14.21
3308	NASDAQ	PFC	Fri, Jul 6, 2007	14.20	14.33	14.20	14.33
3307	NASDAQ	PFC	Thu, Jul 5, 2007	14.32	14.36	14.17	14.21
3306	NASDAQ	PFC	Tue, Jul 3, 2007	14.48	14.49	14.40	14.40
3305	NASDAQ	PFC	Mon, Jul 2, 2007	14.75	14.82	14.41	14.41
3304	NASDAQ	PFC	Fri, Jun 29, 2007	14.78	14.91	14.78	14.91
3303	NASDAQ	PFC	Thu, Jun 28, 2007	14.65	14.76	14.57	14.70
3302	NASDAQ	PFC	Wed, Jun 27, 2007	14.59	14.88	14.59	14.82
3301	NASDAQ	PFC	Tue, Jun 26, 2007	14.27	15.00	14.24	14.89
3300	NASDAQ	PFC	Mon, Jun 25, 2007	14.29	14.29	14.16	14.22
3299	NASDAQ	PFC	Fri, Jun 22, 2007	14.26	14.37	14.25	14.28
3298	NASDAQ	PFC	Thu, Jun 21, 2007	14.34	14.39	14.33	14.39
3297	NASDAQ	PFC	Wed, Jun 20, 2007	14.17	14.42	14.17	14.40
3296	NASDAQ	PFC	Tue, Jun 19, 2007	14.12	14.25	14.12	14.25
3295	NASDAQ	PFC	Fri, Jun 15, 2007	14.13	14.19	14.10	14.19
3294	NASDAQ	PFC	Thu, Jun 14, 2007	14.41	14.41	14.07	14.15
3293	NASDAQ	PFC	Wed, Jun 13, 2007	14.31	14.38	14.26	14.38
3292	NASDAQ	PFC	Tue, Jun 12, 2007	14.25	14.36	14.16	14.31
3291	NASDAQ	PFC	Mon, Jun 11, 2007	14.24	14.32	14.24	14.25
3290	NASDAQ	PFC	Fri, Jun 8, 2007	14.25	14.25	14.25	14.25
3289	NASDAQ	PFC	Thu, Jun 7, 2007	14.08	14.30	14.08	14.25
3288	NASDAQ	PFC	Wed, Jun 6, 2007	14.00	14.23	14.00	14.23
3287	NASDAQ	PFC	Tue, Jun 5, 2007	13.96	14.11	13.96	14.07
3286	NASDAQ	PFC	Mon, Jun 4, 2007	13.83	14.00	13.82	13.93
3285	NASDAQ	PFC	Fri, Jun 1, 2007	13.82	13.85	13.73	13.85
3284	NASDAQ	PFC	Thu, May 31, 2007	13.60	13.75	13.56	13.75
3283	NASDAQ	PFC	Wed, May 30, 2007	13.67	13.67	13.56	13.56
3282	NASDAQ	PFC	Tue, May 29, 2007	13.62	13.66	13.54	13.60
3281	NASDAQ	PFC	Fri, May 25, 2007	13.79	13.88	13.54	13.55
3280	NASDAQ	PFC	Thu, May 24, 2007	13.95	13.95	13.85	13.90
3279	NASDAQ	PFC	Wed, May 23, 2007	13.91	14.00	13.87	13.95
3278	NASDAQ	PFC	Tue, May 22, 2007	13.86	14.00	13.86	13.98
3277	NASDAQ	PFC	Mon, May 21, 2007	14.30	14.30	13.53	13.98
3276	NASDAQ	PFC	Fri, May 18, 2007	14.40	14.44	14.31	14.31
3275	NASDAQ	PFC	Wed, May 16, 2007	14.63	14.63	14.46	14.50
3274	NASDAQ	PFC	Tue, May 15, 2007	14.52	14.63	14.52	14.59
3273	NASDAQ	PFC	Mon, May 14, 2007	14.48	14.60	14.45	14.53
3272	NASDAQ	PFC	Fri, May 11, 2007	14.21	14.44	14.21	14.38
3271	NASDAQ	PFC	Thu, May 10, 2007	14.19	14.25	14.18	14.20
3270	NASDAQ	PFC	Wed, May 9, 2007	14.34	14.36	14.31	14.31
3269	NASDAQ	PFC	Tue, May 8, 2007	14.22	14.48	14.18	14.43
3268	NASDAQ	PFC	Mon, May 7, 2007	14.18	14.35	14.18	14.26
3267	NASDAQ	PFC	Fri, May 4, 2007	14.06	14.31	14.06	14.18
3266	NASDAQ	PFC	Thu, May 3, 2007	13.66	14.05	13.64	14.03
3265	NASDAQ	PFC	Wed, May 2, 2007	14.00	14.00	13.77	13.83
3264	NASDAQ	PFC	Tue, May 1, 2007	13.99	14.06	13.96	13.96
3263	NASDAQ	PFC	Mon, Apr 30, 2007	14.18	14.31	14.03	14.03
3262	NASDAQ	PFC	Fri, Apr 27, 2007	14.07	14.13	14.02	14.02
3261	NASDAQ	PFC	Thu, Apr 26, 2007	13.87	13.99	13.87	13.99
3260	NASDAQ	PFC	Wed, Apr 25, 2007	13.68	13.79	13.68	13.79
3259	NASDAQ	PFC	Tue, Apr 24, 2007	13.78	13.87	13.74	13.74
3258	NASDAQ	PFC	Mon, Apr 23, 2007	13.44	13.67	13.44	13.62
3257	NASDAQ	PFC	Fri, Apr 20, 2007	13.57	13.57	13.45	13.50
3256	NASDAQ	PFC	Thu, Apr 19, 2007	13.67	13.67	13.36	13.44
3255	NASDAQ	PFC	Wed, Apr 18, 2007	13.83	13.83	13.72	13.72
3254	NASDAQ	PFC	Tue, Apr 17, 2007	13.77	13.77	13.68	13.74
3253	NASDAQ	PFC	Mon, Apr 16, 2007	13.70	13.72	13.70	13.71
3252	NASDAQ	PFC	Fri, Apr 13, 2007	13.59	13.65	13.59	13.62
3251	NASDAQ	PFC	Thu, Apr 12, 2007	13.72	13.79	13.64	13.71
3250	NASDAQ	PFC	Wed, Apr 11, 2007	13.87	13.90	13.81	13.82
3249	NASDAQ	PFC	Tue, Apr 10, 2007	13.98	14.10	13.98	14.10
3248	NASDAQ	PFC	Mon, Apr 9, 2007	14.07	14.08	14.00	14.08
3247	NASDAQ	PFC	Thu, Apr 5, 2007	13.94	14.04	13.94	14.04
3246	NASDAQ	PFC	Wed, Apr 4, 2007	14.13	14.20	13.88	13.94
3245	NASDAQ	PFC	Tue, Apr 3, 2007	14.21	14.25	14.12	14.25
3244	NASDAQ	PFC	Mon, Apr 2, 2007	14.35	14.35	14.24	14.29
3243	NASDAQ	PFC	Fri, Mar 30, 2007	14.26	14.35	14.26	14.35
3242	NASDAQ	PFC	Thu, Mar 29, 2007	14.21	14.30	14.21	14.30
3241	NASDAQ	PFC	Wed, Mar 28, 2007	14.29	14.34	14.25	14.27
3240	NASDAQ	PFC	Tue, Mar 27, 2007	14.22	14.33	14.22	14.30
3239	NASDAQ	PFC	Mon, Mar 26, 2007	14.05	14.25	14.05	14.25
3238	NASDAQ	PFC	Fri, Mar 23, 2007	14.00	14.00	13.94	14.00
3237	NASDAQ	PFC	Thu, Mar 22, 2007	13.99	13.99	13.98	13.98
3236	NASDAQ	PFC	Wed, Mar 21, 2007	14.02	14.05	14.02	14.03
3235	NASDAQ	PFC	Tue, Mar 20, 2007	13.90	13.93	13.89	13.92
3234	NASDAQ	PFC	Mon, Mar 19, 2007	13.95	13.95	13.86	13.86
3233	NASDAQ	PFC	Fri, Mar 16, 2007	13.95	13.95	13.95	13.95
3232	NASDAQ	PFC	Thu, Mar 15, 2007	14.09	14.09	13.94	14.00
3231	NASDAQ	PFC	Wed, Mar 14, 2007	14.16	14.20	14.11	14.11
3230	NASDAQ	PFC	Tue, Mar 13, 2007	14.28	14.31	14.15	14.17
3229	NASDAQ	PFC	Mon, Mar 12, 2007	14.25	14.35	14.25	14.35
3228	NASDAQ	PFC	Fri, Mar 9, 2007	14.05	14.43	14.03	14.31
3227	NASDAQ	PFC	Thu, Mar 8, 2007	14.00	14.12	14.00	14.05
3226	NASDAQ	PFC	Wed, Mar 7, 2007	13.94	13.97	13.90	13.90
3225	NASDAQ	PFC	Tue, Mar 6, 2007	14.05	14.09	13.95	14.00
3224	NASDAQ	PFC	Mon, Mar 5, 2007	14.18	14.18	14.05	14.05
3223	NASDAQ	PFC	Fri, Mar 2, 2007	14.28	14.28	14.13	14.17
3222	NASDAQ	PFC	Thu, Mar 1, 2007	14.55	14.57	14.29	14.29
3221	NASDAQ	PFC	Wed, Feb 28, 2007	14.68	14.68	14.47	14.47
3220	NASDAQ	PFC	Mon, Feb 26, 2007	14.67	14.68	14.67	14.68
3219	NASDAQ	PFC	Fri, Feb 23, 2007	14.67	14.72	14.67	14.72
3218	NASDAQ	PFC	Thu, Feb 22, 2007	14.71	14.71	14.67	14.67
3217	NASDAQ	PFC	Wed, Feb 21, 2007	14.82	14.86	14.77	14.86
3216	NASDAQ	PFC	Tue, Feb 20, 2007	14.68	14.80	14.67	14.80
3215	NASDAQ	PFC	Fri, Feb 16, 2007	14.50	14.75	14.50	14.75
3214	NASDAQ	PFC	Thu, Feb 15, 2007	14.37	14.58	14.33	14.55
3213	NASDAQ	PFC	Wed, Feb 14, 2007	14.50	14.50	14.44	14.44
3212	NASDAQ	PFC	Tue, Feb 13, 2007	14.58	14.58	14.47	14.47
3211	NASDAQ	PFC	Mon, Feb 12, 2007	14.55	14.55	14.42	14.42
3210	NASDAQ	PFC	Fri, Feb 9, 2007	14.48	14.55	14.48	14.54
3209	NASDAQ	PFC	Thu, Feb 8, 2007	14.45	14.54	14.35	14.54
3208	NASDAQ	PFC	Wed, Feb 7, 2007	14.43	14.59	14.43	14.55
3207	NASDAQ	PFC	Tue, Feb 6, 2007	14.57	14.57	14.45	14.50
3206	NASDAQ	PFC	Mon, Feb 5, 2007	14.69	14.69	14.60	14.69
3205	NASDAQ	PFC	Thu, Feb 1, 2007	14.35	14.58	14.35	14.58
3204	NASDAQ	PFC	Wed, Jan 31, 2007	14.30	14.51	13.99	14.48
3203	NASDAQ	PFC	Tue, Jan 30, 2007	14.23	14.39	14.23	14.39
3202	NASDAQ	PFC	Mon, Jan 29, 2007	14.21	14.34	14.00	14.34
3201	NASDAQ	PFC	Fri, Jan 26, 2007	14.13	14.14	14.09	14.12
3200	NASDAQ	PFC	Thu, Jan 25, 2007	14.00	14.08	13.95	14.04
3199	NASDAQ	PFC	Wed, Jan 24, 2007	13.91	13.95	13.76	13.95
3198	NASDAQ	PFC	Tue, Jan 23, 2007	13.93	13.93	13.80	13.80
3197	NASDAQ	PFC	Mon, Jan 22, 2007	13.75	13.87	13.63	13.80
3196	NASDAQ	PFC	Fri, Jan 19, 2007	14.09	14.09	13.75	13.77
3195	NASDAQ	PFC	Thu, Jan 18, 2007	14.50	14.50	14.14	14.14
3194	NASDAQ	PFC	Wed, Jan 17, 2007	14.50	14.59	14.50	14.51
3193	NASDAQ	PFC	Tue, Jan 16, 2007	14.64	14.64	14.58	14.58
3192	NASDAQ	PFC	Fri, Jan 12, 2007	14.59	14.64	14.58	14.64
3191	NASDAQ	PFC	Thu, Jan 11, 2007	14.66	14.67	14.59	14.64
3190	NASDAQ	PFC	Wed, Jan 10, 2007	14.75	14.75	14.69	14.69
3189	NASDAQ	PFC	Tue, Jan 9, 2007	14.87	14.95	14.87	14.87
3188	NASDAQ	PFC	Mon, Jan 8, 2007	14.89	14.97	14.89	14.90
3187	NASDAQ	PFC	Fri, Jan 5, 2007	14.93	14.99	14.93	14.93
3186	NASDAQ	PFC	Thu, Jan 4, 2007	14.99	15.08	14.99	15.07
3185	NASDAQ	PFC	Wed, Jan 3, 2007	15.13	15.13	15.00	15.09
3184	NASDAQ	PFC	Fri, Dec 29, 2006	15.16	15.22	15.13	15.13
3183	NASDAQ	PFC	Thu, Dec 28, 2006	15.25	15.35	15.25	15.30
3182	NASDAQ	PFC	Wed, Dec 27, 2006	15.34	15.35	15.23	15.34
3181	NASDAQ	PFC	Tue, Dec 26, 2006	15.10	15.26	15.01	15.25
3180	NASDAQ	PFC	Fri, Dec 22, 2006	15.23	15.23	15.05	15.05
3179	NASDAQ	PFC	Thu, Dec 21, 2006	15.02	15.20	15.02	15.17
3178	NASDAQ	PFC	Wed, Dec 20, 2006	14.77	15.07	14.70	14.96
3177	NASDAQ	PFC	Tue, Dec 19, 2006	14.61	14.78	14.50	14.78
3176	NASDAQ	PFC	Mon, Dec 18, 2006	14.58	14.67	14.58	14.67
3175	NASDAQ	PFC	Fri, Dec 15, 2006	14.32	14.60	14.32	14.60
3174	NASDAQ	PFC	Thu, Dec 14, 2006	14.53	14.55	14.41	14.41
3173	NASDAQ	PFC	Wed, Dec 13, 2006	14.69	14.74	14.62	14.62
3172	NASDAQ	PFC	Tue, Dec 12, 2006	14.71	14.78	14.69	14.73
3171	NASDAQ	PFC	Mon, Dec 11, 2006	14.96	14.99	14.88	14.94
3170	NASDAQ	PFC	Fri, Dec 8, 2006	15.10	15.16	15.01	15.10
3169	NASDAQ	PFC	Thu, Dec 7, 2006	15.22	15.27	14.60	15.23
3168	NASDAQ	PFC	Wed, Dec 6, 2006	15.03	15.22	15.03	15.20
3167	NASDAQ	PFC	Tue, Dec 5, 2006	14.84	15.12	14.83	15.07
3166	NASDAQ	PFC	Mon, Dec 4, 2006	15.05	15.30	15.05	15.08
3165	NASDAQ	PFC	Fri, Dec 1, 2006	14.87	15.05	14.58	15.03
3164	NASDAQ	PFC	Thu, Nov 30, 2006	14.78	15.05	14.78	14.88
3163	NASDAQ	PFC	Wed, Nov 29, 2006	14.64	14.87	14.64	14.78
3162	NASDAQ	PFC	Tue, Nov 28, 2006	14.47	14.75	14.47	14.67
3161	NASDAQ	PFC	Mon, Nov 27, 2006	14.50	14.59	14.50	14.53
3160	NASDAQ	PFC	Fri, Nov 24, 2006	14.51	14.56	14.51	14.56
3159	NASDAQ	PFC	Wed, Nov 22, 2006	14.50	14.54	14.50	14.53
3158	NASDAQ	PFC	Tue, Nov 21, 2006	14.35	14.54	14.32	14.50
3157	NASDAQ	PFC	Mon, Nov 20, 2006	14.40	14.46	14.18	14.38
3156	NASDAQ	PFC	Fri, Nov 17, 2006	14.46	14.50	14.25	14.36
3155	NASDAQ	PFC	Thu, Nov 16, 2006	14.31	14.49	14.25	14.36
3154	NASDAQ	PFC	Wed, Nov 15, 2006	14.40	14.50	14.40	14.40
3153	NASDAQ	PFC	Tue, Nov 14, 2006	14.50	14.60	14.50	14.57
3152	NASDAQ	PFC	Mon, Nov 13, 2006	14.39	14.48	14.29	14.46
3151	NASDAQ	PFC	Fri, Nov 10, 2006	14.39	14.39	14.21	14.25
3150	NASDAQ	PFC	Thu, Nov 9, 2006	14.43	14.53	14.03	14.53
3149	NASDAQ	PFC	Wed, Nov 8, 2006	14.06	14.35	14.00	14.23
3148	NASDAQ	PFC	Tue, Nov 7, 2006	13.97	14.15	13.97	14.09
3147	NASDAQ	PFC	Mon, Nov 6, 2006	14.23	14.30	14.14	14.14
3146	NASDAQ	PFC	Fri, Nov 3, 2006	14.33	14.40	14.28	14.40
3145	NASDAQ	PFC	Thu, Nov 2, 2006	14.37	14.46	14.25	14.43
3144	NASDAQ	PFC	Wed, Nov 1, 2006	14.45	14.48	14.30	14.46
3143	NASDAQ	PFC	Tue, Oct 31, 2006	14.34	14.49	14.34	14.46
3142	NASDAQ	PFC	Mon, Oct 30, 2006	14.28	14.40	14.25	14.40
3141	NASDAQ	PFC	Fri, Oct 27, 2006	14.18	14.35	14.17	14.34
3140	NASDAQ	PFC	Thu, Oct 26, 2006	13.83	14.12	13.83	14.08
3139	NASDAQ	PFC	Wed, Oct 25, 2006	13.77	13.90	13.76	13.82
3138	NASDAQ	PFC	Tue, Oct 24, 2006	13.99	14.01	13.79	13.81
3137	NASDAQ	PFC	Mon, Oct 23, 2006	13.88	13.88	13.88	13.88
3136	NASDAQ	PFC	Fri, Oct 20, 2006	14.04	14.07	13.91	13.91
3135	NASDAQ	PFC	Thu, Oct 19, 2006	14.11	14.22	14.08	14.11
3134	NASDAQ	PFC	Wed, Oct 18, 2006	13.97	14.13	13.97	14.13
3133	NASDAQ	PFC	Tue, Oct 17, 2006	14.04	14.04	13.95	13.98
3132	NASDAQ	PFC	Mon, Oct 16, 2006	13.92	14.09	13.88	14.00
3131	NASDAQ	PFC	Fri, Oct 13, 2006	13.76	13.98	13.76	13.90
3130	NASDAQ	PFC	Thu, Oct 12, 2006	13.80	13.95	13.53	13.95
3129	NASDAQ	PFC	Wed, Oct 11, 2006	14.08	14.21	13.80	13.80
3128	NASDAQ	PFC	Tue, Oct 10, 2006	14.00	14.20	13.93	14.20
3127	NASDAQ	PFC	Mon, Oct 9, 2006	13.81	14.05	13.81	14.00
3126	NASDAQ	PFC	Fri, Oct 6, 2006	13.75	13.95	13.75	13.88
3125	NASDAQ	PFC	Thu, Oct 5, 2006	13.88	13.88	13.73	13.79
3124	NASDAQ	PFC	Wed, Oct 4, 2006	13.50	13.72	13.50	13.65
3123	NASDAQ	PFC	Tue, Oct 3, 2006	14.08	14.15	13.44	13.62
3122	NASDAQ	PFC	Mon, Oct 2, 2006	14.34	14.34	14.14	14.14
3121	NASDAQ	PFC	Fri, Sep 29, 2006	14.25	14.35	14.18	14.27
3120	NASDAQ	PFC	Thu, Sep 28, 2006	13.98	14.25	13.97	14.14
3119	NASDAQ	PFC	Wed, Sep 27, 2006	13.83	13.83	13.67	13.79
3118	NASDAQ	PFC	Tue, Sep 26, 2006	13.90	13.95	13.80	13.87
3117	NASDAQ	PFC	Mon, Sep 25, 2006	13.73	14.00	13.73	13.96
3116	NASDAQ	PFC	Fri, Sep 22, 2006	13.64	13.88	13.64	13.83
3115	NASDAQ	PFC	Thu, Sep 21, 2006	13.56	13.74	13.56	13.67
3114	NASDAQ	PFC	Wed, Sep 20, 2006	13.69	13.70	13.55	13.62
3113	NASDAQ	PFC	Tue, Sep 19, 2006	13.48	13.64	13.48	13.64
3112	NASDAQ	PFC	Mon, Sep 18, 2006	13.44	13.51	13.44	13.50
3111	NASDAQ	PFC	Fri, Sep 15, 2006	13.37	13.61	13.37	13.61
3110	NASDAQ	PFC	Thu, Sep 14, 2006	13.56	13.69	13.56	13.56
3109	NASDAQ	PFC	Wed, Sep 13, 2006	13.53	13.66	13.53	13.59
3108	NASDAQ	PFC	Tue, Sep 12, 2006	13.54	13.62	13.53	13.56
3107	NASDAQ	PFC	Mon, Sep 11, 2006	13.48	13.70	13.48	13.62
3106	NASDAQ	PFC	Fri, Sep 8, 2006	13.49	13.69	13.45	13.46
3105	NASDAQ	PFC	Thu, Sep 7, 2006	13.61	13.61	13.60	13.60
3104	NASDAQ	PFC	Wed, Sep 6, 2006	13.56	13.73	13.56	13.64
3103	NASDAQ	PFC	Tue, Sep 5, 2006	13.72	13.72	13.55	13.56
3102	NASDAQ	PFC	Fri, Sep 1, 2006	13.84	13.84	13.63	13.68
3101	NASDAQ	PFC	Thu, Aug 31, 2006	13.54	13.65	13.48	13.65
3100	NASDAQ	PFC	Wed, Aug 30, 2006	13.79	13.92	13.52	13.59
3099	NASDAQ	PFC	Tue, Aug 29, 2006	13.59	14.00	13.59	13.87
3098	NASDAQ	PFC	Mon, Aug 28, 2006	13.46	13.59	13.46	13.59
3097	NASDAQ	PFC	Fri, Aug 25, 2006	14.00	14.00	13.30	13.36
3096	NASDAQ	PFC	Thu, Aug 24, 2006	14.07	14.07	13.97	14.05
3095	NASDAQ	PFC	Wed, Aug 23, 2006	14.06	14.16	14.00	14.08
3094	NASDAQ	PFC	Tue, Aug 22, 2006	14.14	14.14	14.05	14.05
3093	NASDAQ	PFC	Mon, Aug 21, 2006	14.08	14.11	14.03	14.07
3092	NASDAQ	PFC	Fri, Aug 18, 2006	14.09	14.10	14.02	14.02
3091	NASDAQ	PFC	Thu, Aug 17, 2006	13.99	14.14	13.99	14.01
3090	NASDAQ	PFC	Wed, Aug 16, 2006	13.79	14.08	13.79	14.07
3089	NASDAQ	PFC	Tue, Aug 15, 2006	13.60	13.95	13.51	13.85
3088	NASDAQ	PFC	Mon, Aug 14, 2006	13.46	13.60	13.40	13.48
3087	NASDAQ	PFC	Fri, Aug 11, 2006	13.48	13.57	13.42	13.47
3086	NASDAQ	PFC	Thu, Aug 10, 2006	13.41	13.61	13.40	13.61
3085	NASDAQ	PFC	Wed, Aug 9, 2006	13.36	13.53	13.33	13.50
3084	NASDAQ	PFC	Tue, Aug 8, 2006	13.30	13.40	13.20	13.40
3083	NASDAQ	PFC	Mon, Aug 7, 2006	13.30	13.30	13.30	13.30
3082	NASDAQ	PFC	Fri, Aug 4, 2006	13.16	13.33	13.09	13.24
3081	NASDAQ	PFC	Thu, Aug 3, 2006	13.20	13.28	13.10	13.21
3080	NASDAQ	PFC	Wed, Aug 2, 2006	12.96	13.26	12.94	13.12
3079	NASDAQ	PFC	Tue, Aug 1, 2006	13.25	13.30	12.86	13.04
3078	NASDAQ	PFC	Mon, Jul 31, 2006	13.04	13.24	13.04	13.24
3077	NASDAQ	PFC	Fri, Jul 28, 2006	13.05	13.18	13.05	13.15
3076	NASDAQ	PFC	Thu, Jul 27, 2006	12.82	13.12	12.82	13.09
3075	NASDAQ	PFC	Wed, Jul 26, 2006	12.82	12.97	12.75	12.90
3074	NASDAQ	PFC	Tue, Jul 25, 2006	13.02	13.15	12.59	12.76
3073	NASDAQ	PFC	Mon, Jul 24, 2006	13.11	13.11	12.77	12.88
3072	NASDAQ	PFC	Fri, Jul 21, 2006	12.90	13.04	12.90	13.02
3071	NASDAQ	PFC	Thu, Jul 20, 2006	13.15	13.15	12.88	12.89
3070	NASDAQ	PFC	Wed, Jul 19, 2006	12.94	13.13	12.94	13.02
3069	NASDAQ	PFC	Tue, Jul 18, 2006	13.15	13.15	12.76	12.88
3068	NASDAQ	PFC	Mon, Jul 17, 2006	13.07	13.07	12.70	13.05
3067	NASDAQ	PFC	Fri, Jul 14, 2006	13.05	13.06	12.90	12.97
3066	NASDAQ	PFC	Thu, Jul 13, 2006	13.15	13.16	13.01	13.05
3065	NASDAQ	PFC	Wed, Jul 12, 2006	12.95	13.13	12.95	13.07
3064	NASDAQ	PFC	Tue, Jul 11, 2006	13.13	13.13	12.88	13.07
3063	NASDAQ	PFC	Mon, Jul 10, 2006	13.09	13.21	13.09	13.12
3062	NASDAQ	PFC	Fri, Jul 7, 2006	13.17	13.26	13.09	13.09
3061	NASDAQ	PFC	Thu, Jul 6, 2006	12.85	13.24	12.85	13.18
3060	NASDAQ	PFC	Wed, Jul 5, 2006	12.90	13.07	12.76	12.96
3059	NASDAQ	PFC	Mon, Jul 3, 2006	13.05	13.10	12.90	12.90
3058	NASDAQ	PFC	Fri, Jun 30, 2006	13.49	13.49	12.84	13.18
3057	NASDAQ	PFC	Thu, Jun 29, 2006	12.82	13.40	12.74	13.40
3056	NASDAQ	PFC	Wed, Jun 28, 2006	12.81	12.89	12.61	12.79
3055	NASDAQ	PFC	Tue, Jun 27, 2006	12.79	12.96	12.79	12.86
3054	NASDAQ	PFC	Mon, Jun 26, 2006	12.90	12.93	12.70	12.79
3053	NASDAQ	PFC	Fri, Jun 23, 2006	12.88	12.98	12.80	12.80
3052	NASDAQ	PFC	Thu, Jun 22, 2006	12.88	12.98	12.86	12.95
3051	NASDAQ	PFC	Wed, Jun 21, 2006	12.93	13.06	12.82	12.95
3050	NASDAQ	PFC	Tue, Jun 20, 2006	12.97	13.05	12.83	12.83
3049	NASDAQ	PFC	Mon, Jun 19, 2006	13.15	13.18	12.91	13.06
3048	NASDAQ	PFC	Fri, Jun 16, 2006	13.31	13.37	13.03	13.11
3047	NASDAQ	PFC	Thu, Jun 15, 2006	13.20	13.67	13.16	13.37
3046	NASDAQ	PFC	Wed, Jun 14, 2006	13.02	13.16	12.92	13.16
3045	NASDAQ	PFC	Tue, Jun 13, 2006	12.91	13.09	12.91	12.94
3044	NASDAQ	PFC	Mon, Jun 12, 2006	13.10	13.14	12.88	12.97
3043	NASDAQ	PFC	Fri, Jun 9, 2006	13.28	13.39	12.92	12.96
3042	NASDAQ	PFC	Thu, Jun 8, 2006	13.20	13.34	12.88	13.19
3041	NASDAQ	PFC	Wed, Jun 7, 2006	13.25	13.43	13.17	13.21
3040	NASDAQ	PFC	Tue, Jun 6, 2006	13.69	13.71	13.25	13.28
3039	NASDAQ	PFC	Mon, Jun 5, 2006	14.21	14.22	13.68	13.78
3038	NASDAQ	PFC	Fri, Jun 2, 2006	14.08	14.30	13.98	14.30
3037	NASDAQ	PFC	Thu, Jun 1, 2006	13.54	13.98	13.53	13.96
3036	NASDAQ	PFC	Wed, May 31, 2006	13.52	13.54	13.13	13.54
3035	NASDAQ	PFC	Tue, May 30, 2006	13.66	13.66	13.33	13.36
3034	NASDAQ	PFC	Fri, May 26, 2006	13.68	13.75	13.43	13.57
3033	NASDAQ	PFC	Thu, May 25, 2006	13.59	13.69	13.53	13.66
3032	NASDAQ	PFC	Wed, May 24, 2006	13.24	13.46	13.24	13.41
3031	NASDAQ	PFC	Tue, May 23, 2006	13.23	13.44	13.21	13.29
3030	NASDAQ	PFC	Mon, May 22, 2006	13.16	13.48	13.07	13.24
3029	NASDAQ	PFC	Fri, May 19, 2006	12.95	13.44	12.93	13.26
3028	NASDAQ	PFC	Thu, May 18, 2006	13.31	13.31	13.01	13.01
3027	NASDAQ	PFC	Wed, May 17, 2006	13.26	13.35	13.13	13.16
3026	NASDAQ	PFC	Tue, May 16, 2006	13.46	13.68	13.28	13.40
3025	NASDAQ	PFC	Mon, May 15, 2006	13.45	13.73	13.16	13.37
3024	NASDAQ	PFC	Fri, May 12, 2006	14.26	14.26	13.56	13.57
3023	NASDAQ	PFC	Thu, May 11, 2006	14.88	14.88	14.35	14.41
3022	NASDAQ	PFC	Wed, May 10, 2006	15.06	15.15	14.93	14.93
3021	NASDAQ	PFC	Tue, May 9, 2006	15.00	15.10	14.93	15.07
3020	NASDAQ	PFC	Mon, May 8, 2006	14.93	14.98	14.81	14.98
3019	NASDAQ	PFC	Fri, May 5, 2006	14.63	14.95	14.56	14.88
3018	NASDAQ	PFC	Thu, May 4, 2006	14.50	14.70	14.45	14.70
3017	NASDAQ	PFC	Wed, May 3, 2006	14.36	14.58	14.36	14.57
3016	NASDAQ	PFC	Tue, May 2, 2006	13.87	14.41	13.86	14.36
3015	NASDAQ	PFC	Mon, May 1, 2006	13.83	14.01	13.71	13.99
3014	NASDAQ	PFC	Fri, Apr 28, 2006	13.60	13.81	13.50	13.81
3013	NASDAQ	PFC	Thu, Apr 27, 2006	13.38	13.65	13.27	13.60
3012	NASDAQ	PFC	Wed, Apr 26, 2006	13.38	13.66	13.28	13.50
3011	NASDAQ	PFC	Tue, Apr 25, 2006	13.50	13.66	13.30	13.54
3010	NASDAQ	PFC	Mon, Apr 24, 2006	13.45	13.50	13.43	13.46
3009	NASDAQ	PFC	Fri, Apr 21, 2006	13.66	13.66	13.38	13.53
3008	NASDAQ	PFC	Thu, Apr 20, 2006	13.53	13.53	13.42	13.47
3007	NASDAQ	PFC	Wed, Apr 19, 2006	13.46	13.63	13.28	13.62
3006	NASDAQ	PFC	Tue, Apr 18, 2006	13.18	13.45	12.90	13.43
3005	NASDAQ	PFC	Mon, Apr 17, 2006	13.19	13.19	13.00	13.16
3004	NASDAQ	PFC	Thu, Apr 13, 2006	12.73	13.19	12.73	13.13
3003	NASDAQ	PFC	Wed, Apr 12, 2006	12.63	12.91	12.63	12.90
3002	NASDAQ	PFC	Tue, Apr 11, 2006	12.60	12.77	12.60	12.70
3001	NASDAQ	PFC	Mon, Apr 10, 2006	12.78	12.88	12.74	12.83
3000	NASDAQ	PFC	Fri, Apr 7, 2006	12.98	13.03	12.55	12.84
2999	NASDAQ	PFC	Thu, Apr 6, 2006	12.93	12.94	12.85	12.94
2998	NASDAQ	PFC	Wed, Apr 5, 2006	12.88	12.96	12.76	12.94
2997	NASDAQ	PFC	Tue, Apr 4, 2006	12.78	12.99	12.78	12.85
2996	NASDAQ	PFC	Mon, Apr 3, 2006	13.08	13.20	12.79	12.92
2995	NASDAQ	PFC	Fri, Mar 31, 2006	13.03	13.21	12.95	13.17
2994	NASDAQ	PFC	Thu, Mar 30, 2006	13.10	13.10	12.95	13.04
2993	NASDAQ	PFC	Wed, Mar 29, 2006	13.03	13.14	12.84	13.09
2992	NASDAQ	PFC	Tue, Mar 28, 2006	12.94	13.00	12.84	12.93
2991	NASDAQ	PFC	Mon, Mar 27, 2006	12.95	12.95	12.83	12.92
2990	NASDAQ	PFC	Fri, Mar 24, 2006	13.02	13.19	12.86	12.95
2989	NASDAQ	PFC	Thu, Mar 23, 2006	13.00	13.11	12.95	13.11
2988	NASDAQ	PFC	Wed, Mar 22, 2006	12.81	13.02	12.78	12.96
2987	NASDAQ	PFC	Tue, Mar 21, 2006	12.83	13.04	12.76	12.83
2986	NASDAQ	PFC	Mon, Mar 20, 2006	13.18	13.18	12.78	12.95
2985	NASDAQ	PFC	Fri, Mar 17, 2006	13.38	13.38	13.08	13.09
2984	NASDAQ	PFC	Thu, Mar 16, 2006	13.30	13.38	13.20	13.32
2983	NASDAQ	PFC	Wed, Mar 15, 2006	13.00	13.35	12.91	13.30
2982	NASDAQ	PFC	Tue, Mar 14, 2006	12.95	13.07	12.86	13.05
2981	NASDAQ	PFC	Mon, Mar 13, 2006	13.03	13.03	12.81	12.87
2980	NASDAQ	PFC	Fri, Mar 10, 2006	12.80	12.91	12.70	12.82
2979	NASDAQ	PFC	Thu, Mar 9, 2006	13.09	13.09	12.83	12.83
2978	NASDAQ	PFC	Wed, Mar 8, 2006	13.21	13.21	12.90	12.90
2977	NASDAQ	PFC	Tue, Mar 7, 2006	13.25	13.36	13.00	13.24
2976	NASDAQ	PFC	Mon, Mar 6, 2006	13.61	13.69	13.26	13.33
2975	NASDAQ	PFC	Fri, Mar 3, 2006	13.69	13.71	13.59	13.71
2974	NASDAQ	PFC	Thu, Mar 2, 2006	13.78	13.99	13.58	13.72
2973	NASDAQ	PFC	Wed, Mar 1, 2006	13.80	13.99	13.62	13.99
2972	NASDAQ	PFC	Tue, Feb 28, 2006	14.18	14.25	13.69	13.80
2971	NASDAQ	PFC	Mon, Feb 27, 2006	13.53	14.44	13.53	14.32
2970	NASDAQ	PFC	Fri, Feb 24, 2006	13.38	13.38	13.38	13.38
2969	NASDAQ	PFC	Thu, Feb 23, 2006	13.53	13.61	13.38	13.55
2968	NASDAQ	PFC	Wed, Feb 22, 2006	13.35	13.60	13.35	13.60
2967	NASDAQ	PFC	Tue, Feb 21, 2006	13.53	13.53	13.37	13.38
2966	NASDAQ	PFC	Fri, Feb 17, 2006	13.61	13.61	13.43	13.50
2965	NASDAQ	PFC	Thu, Feb 16, 2006	13.55	13.55	13.38	13.50
2964	NASDAQ	PFC	Wed, Feb 15, 2006	13.50	13.50	13.41	13.50
2963	NASDAQ	PFC	Tue, Feb 14, 2006	13.49	13.50	13.38	13.38
2962	NASDAQ	PFC	Mon, Feb 13, 2006	13.49	13.49	13.37	13.48
2961	NASDAQ	PFC	Fri, Feb 10, 2006	13.38	13.44	13.16	13.44
2960	NASDAQ	PFC	Thu, Feb 9, 2006	13.62	13.62	13.38	13.38
2959	NASDAQ	PFC	Wed, Feb 8, 2006	13.55	13.63	13.55	13.63
2958	NASDAQ	PFC	Tue, Feb 7, 2006	13.62	13.63	13.50	13.50
2957	NASDAQ	PFC	Mon, Feb 6, 2006	13.65	13.65	13.52	13.52
2956	NASDAQ	PFC	Fri, Feb 3, 2006	13.65	13.83	13.59	13.83
2955	NASDAQ	PFC	Thu, Feb 2, 2006	13.63	13.75	13.50	13.75
2954	NASDAQ	PFC	Wed, Feb 1, 2006	13.50	13.78	13.50	13.78
2953	NASDAQ	PFC	Tue, Jan 31, 2006	13.52	13.59	13.50	13.51
2952	NASDAQ	PFC	Mon, Jan 30, 2006	13.72	13.75	13.51	13.53
2951	NASDAQ	PFC	Fri, Jan 27, 2006	13.65	14.11	13.53	13.72
2950	NASDAQ	PFC	Thu, Jan 26, 2006	13.74	13.85	13.62	13.85
2949	NASDAQ	PFC	Wed, Jan 25, 2006	13.65	13.68	13.54	13.60
2948	NASDAQ	PFC	Tue, Jan 24, 2006	13.75	13.76	13.62	13.66
2947	NASDAQ	PFC	Mon, Jan 23, 2006	13.66	13.83	13.53	13.70
2946	NASDAQ	PFC	Fri, Jan 20, 2006	13.90	13.90	13.38	13.60
2945	NASDAQ	PFC	Thu, Jan 19, 2006	13.58	13.87	13.58	13.71
2944	NASDAQ	PFC	Wed, Jan 18, 2006	13.50	13.65	13.50	13.58
2943	NASDAQ	PFC	Tue, Jan 17, 2006	13.56	13.59	13.50	13.59
2942	NASDAQ	PFC	Fri, Jan 13, 2006	13.38	13.76	13.38	13.58
2941	NASDAQ	PFC	Thu, Jan 12, 2006	13.62	13.63	13.50	13.50
2940	NASDAQ	PFC	Wed, Jan 11, 2006	13.51	13.56	13.31	13.51
2939	NASDAQ	PFC	Tue, Jan 10, 2006	13.47	13.69	13.47	13.65
2938	NASDAQ	PFC	Mon, Jan 9, 2006	13.70	13.70	13.45	13.50
2937	NASDAQ	PFC	Fri, Jan 6, 2006	13.72	13.74	13.58	13.73
2936	NASDAQ	PFC	Thu, Jan 5, 2006	13.67	13.69	13.58	13.69
2935	NASDAQ	PFC	Wed, Jan 4, 2006	13.73	13.78	13.67	13.73
2934	NASDAQ	PFC	Tue, Jan 3, 2006	13.61	13.83	13.43	13.83
2933	NASDAQ	PFC	Fri, Dec 30, 2005	13.48	13.75	13.25	13.55
2932	NASDAQ	PFC	Thu, Dec 29, 2005	13.58	13.60	13.50	13.55
2931	NASDAQ	PFC	Wed, Dec 28, 2005	13.71	13.83	13.46	13.46
2930	NASDAQ	PFC	Tue, Dec 27, 2005	13.91	13.91	13.57	13.57
2929	NASDAQ	PFC	Fri, Dec 23, 2005	13.94	13.94	13.84	13.91
2928	NASDAQ	PFC	Thu, Dec 22, 2005	13.94	13.98	13.91	13.91
2927	NASDAQ	PFC	Wed, Dec 21, 2005	13.74	13.79	13.69	13.69
2926	NASDAQ	PFC	Tue, Dec 20, 2005	13.35	13.83	13.28	13.74
2925	NASDAQ	PFC	Mon, Dec 19, 2005	13.94	13.94	13.35	13.53
2924	NASDAQ	PFC	Fri, Dec 16, 2005	13.85	13.88	13.68	13.88
2923	NASDAQ	PFC	Thu, Dec 15, 2005	13.89	13.98	13.72	13.89
2922	NASDAQ	PFC	Wed, Dec 14, 2005	14.11	14.11	13.59	14.00
2921	NASDAQ	PFC	Tue, Dec 13, 2005	13.79	14.09	13.79	14.09
2920	NASDAQ	PFC	Mon, Dec 12, 2005	13.80	13.98	13.76	13.80
2919	NASDAQ	PFC	Fri, Dec 9, 2005	13.80	13.81	13.74	13.76
2918	NASDAQ	PFC	Thu, Dec 8, 2005	13.66	13.87	13.66	13.73
2917	NASDAQ	PFC	Wed, Dec 7, 2005	14.28	14.28	13.83	13.83
2916	NASDAQ	PFC	Tue, Dec 6, 2005	14.20	14.38	14.06	14.25
2915	NASDAQ	PFC	Mon, Dec 5, 2005	14.07	14.19	14.07	14.17
2914	NASDAQ	PFC	Fri, Dec 2, 2005	14.50	14.50	14.07	14.07
2913	NASDAQ	PFC	Thu, Dec 1, 2005	13.99	14.58	13.98	14.40
2912	NASDAQ	PFC	Wed, Nov 30, 2005	13.47	13.99	13.47	13.99
2911	NASDAQ	PFC	Tue, Nov 29, 2005	13.90	13.90	13.50	13.57
2910	NASDAQ	PFC	Mon, Nov 28, 2005	14.01	14.14	13.72	13.74
2909	NASDAQ	PFC	Wed, Nov 23, 2005	13.85	14.06	13.78	14.06
2908	NASDAQ	PFC	Tue, Nov 22, 2005	14.06	14.07	13.90	13.90
2907	NASDAQ	PFC	Mon, Nov 21, 2005	14.22	14.27	13.88	14.03
2906	NASDAQ	PFC	Fri, Nov 18, 2005	14.07	14.28	13.70	14.19
2905	NASDAQ	PFC	Thu, Nov 17, 2005	13.57	13.89	13.57	13.89
2904	NASDAQ	PFC	Wed, Nov 16, 2005	13.79	14.00	13.30	13.49
2903	NASDAQ	PFC	Tue, Nov 15, 2005	14.85	14.85	13.78	13.89
2902	NASDAQ	PFC	Mon, Nov 14, 2005	14.89	14.89	14.66	14.78
2901	NASDAQ	PFC	Fri, Nov 11, 2005	14.88	15.03	14.83	14.96
2900	NASDAQ	PFC	Thu, Nov 10, 2005	14.67	15.00	14.30	14.98
2899	NASDAQ	PFC	Wed, Nov 9, 2005	14.57	14.92	14.52	14.52
2898	NASDAQ	PFC	Tue, Nov 8, 2005	14.59	14.59	14.29	14.43
2897	NASDAQ	PFC	Mon, Nov 7, 2005	14.70	14.70	14.36	14.62
2896	NASDAQ	PFC	Fri, Nov 4, 2005	14.70	14.75	14.54	14.54
2895	NASDAQ	PFC	Thu, Nov 3, 2005	14.65	14.75	14.45	14.57
2894	NASDAQ	PFC	Wed, Nov 2, 2005	14.28	14.50	14.28	14.50
2893	NASDAQ	PFC	Tue, Nov 1, 2005	13.86	14.62	13.82	14.60
2892	NASDAQ	PFC	Mon, Oct 31, 2005	13.25	14.00	13.25	14.00
2891	NASDAQ	PFC	Fri, Oct 28, 2005	13.11	13.23	13.00	13.23
2890	NASDAQ	PFC	Thu, Oct 27, 2005	13.36	13.36	12.95	12.95
2889	NASDAQ	PFC	Wed, Oct 26, 2005	13.68	13.77	13.37	13.37
2888	NASDAQ	PFC	Tue, Oct 25, 2005	14.40	14.43	13.71	13.76
2887	NASDAQ	PFC	Mon, Oct 24, 2005	13.54	14.30	13.54	14.30
2886	NASDAQ	PFC	Fri, Oct 21, 2005	13.08	13.53	13.00	13.53
2885	NASDAQ	PFC	Thu, Oct 20, 2005	13.58	13.58	13.25	13.25
2884	NASDAQ	PFC	Wed, Oct 19, 2005	13.29	13.50	12.78	13.50
2883	NASDAQ	PFC	Tue, Oct 18, 2005	13.21	13.24	13.09	13.24
2882	NASDAQ	PFC	Mon, Oct 17, 2005	13.58	13.58	13.21	13.22
2881	NASDAQ	PFC	Fri, Oct 14, 2005	13.46	13.57	13.38	13.57
2880	NASDAQ	PFC	Thu, Oct 13, 2005	13.28	13.33	13.09	13.33
2879	NASDAQ	PFC	Wed, Oct 12, 2005	13.10	13.47	13.10	13.47
2878	NASDAQ	PFC	Tue, Oct 11, 2005	13.25	13.32	13.21	13.23
2877	NASDAQ	PFC	Mon, Oct 10, 2005	13.34	13.34	13.16	13.20
2876	NASDAQ	PFC	Fri, Oct 7, 2005	13.46	13.47	13.39	13.44
2875	NASDAQ	PFC	Thu, Oct 6, 2005	13.38	13.42	13.31	13.37
2874	NASDAQ	PFC	Wed, Oct 5, 2005	13.38	13.48	13.30	13.30
2873	NASDAQ	PFC	Tue, Oct 4, 2005	13.36	13.51	13.34	13.51
2872	NASDAQ	PFC	Mon, Oct 3, 2005	13.62	13.73	13.18	13.23
2871	NASDAQ	PFC	Fri, Sep 30, 2005	13.80	13.89	13.53	13.72
2870	NASDAQ	PFC	Thu, Sep 29, 2005	13.46	13.98	13.46	13.98
2869	NASDAQ	PFC	Wed, Sep 28, 2005	13.75	14.03	13.63	13.69
2868	NASDAQ	PFC	Tue, Sep 27, 2005	13.88	13.97	13.75	13.93
2867	NASDAQ	PFC	Mon, Sep 26, 2005	13.46	13.81	13.46	13.81
2866	NASDAQ	PFC	Fri, Sep 23, 2005	13.45	13.46	13.16	13.46
2865	NASDAQ	PFC	Thu, Sep 22, 2005	13.70	13.70	13.32	13.50
2864	NASDAQ	PFC	Wed, Sep 21, 2005	14.46	14.46	13.64	13.77
2863	NASDAQ	PFC	Tue, Sep 20, 2005	14.38	14.62	14.38	14.61
2862	NASDAQ	PFC	Mon, Sep 19, 2005	14.03	14.50	13.99	14.45
2861	NASDAQ	PFC	Fri, Sep 16, 2005	14.47	14.47	13.93	13.96
2860	NASDAQ	PFC	Thu, Sep 15, 2005	14.58	14.66	14.23	14.33
2859	NASDAQ	PFC	Wed, Sep 14, 2005	14.55	15.00	14.52	14.76
2858	NASDAQ	PFC	Tue, Sep 13, 2005	14.91	14.91	14.60	14.82
2857	NASDAQ	PFC	Mon, Sep 12, 2005	14.71	14.98	14.59	14.91
2856	NASDAQ	PFC	Fri, Sep 9, 2005	14.75	14.75	14.74	14.74
2855	NASDAQ	PFC	Thu, Sep 8, 2005	14.70	14.75	14.70	14.75
2854	NASDAQ	PFC	Wed, Sep 7, 2005	14.67	15.00	14.67	14.91
2853	NASDAQ	PFC	Tue, Sep 6, 2005	14.59	14.94	14.56	14.94
2852	NASDAQ	PFC	Fri, Sep 2, 2005	14.47	14.58	14.47	14.58
2851	NASDAQ	PFC	Thu, Sep 1, 2005	14.44	14.60	14.43	14.53
2850	NASDAQ	PFC	Wed, Aug 31, 2005	14.12	14.43	14.12	14.43
2849	NASDAQ	PFC	Tue, Aug 30, 2005	14.14	14.24	14.14	14.24
2848	NASDAQ	PFC	Mon, Aug 29, 2005	14.02	14.23	13.99	14.23
2847	NASDAQ	PFC	Fri, Aug 26, 2005	13.63	14.13	13.63	14.02
2846	NASDAQ	PFC	Thu, Aug 25, 2005	13.75	13.88	13.62	13.63
2845	NASDAQ	PFC	Wed, Aug 24, 2005	13.88	14.00	13.75	13.75
2844	NASDAQ	PFC	Tue, Aug 23, 2005	14.17	14.23	13.75	13.76
2843	NASDAQ	PFC	Mon, Aug 22, 2005	13.78	14.01	13.75	13.87
2842	NASDAQ	PFC	Fri, Aug 19, 2005	13.68	13.81	13.68	13.78
2841	NASDAQ	PFC	Thu, Aug 18, 2005	14.07	14.07	13.58	13.58
2840	NASDAQ	PFC	Wed, Aug 17, 2005	14.20	14.20	13.88	14.02
2839	NASDAQ	PFC	Tue, Aug 16, 2005	14.15	14.19	13.90	14.08
2838	NASDAQ	PFC	Mon, Aug 15, 2005	14.14	14.26	14.10	14.26
2837	NASDAQ	PFC	Fri, Aug 12, 2005	14.44	14.44	14.05	14.08
2836	NASDAQ	PFC	Thu, Aug 11, 2005	14.25	14.35	14.23	14.35
2835	NASDAQ	PFC	Wed, Aug 10, 2005	14.44	14.44	14.25	14.28
2834	NASDAQ	PFC	Tue, Aug 9, 2005	14.16	14.40	14.16	14.40
2833	NASDAQ	PFC	Mon, Aug 8, 2005	14.06	14.27	14.06	14.23
2832	NASDAQ	PFC	Fri, Aug 5, 2005	14.35	14.35	14.19	14.25
2831	NASDAQ	PFC	Thu, Aug 4, 2005	14.59	14.59	14.25	14.38
2830	NASDAQ	PFC	Wed, Aug 3, 2005	15.58	15.58	14.40	14.68
2829	NASDAQ	PFC	Tue, Aug 2, 2005	14.84	15.72	14.73	15.72
2828	NASDAQ	PFC	Mon, Aug 1, 2005	14.73	14.80	14.63	14.63
2827	NASDAQ	PFC	Fri, Jul 29, 2005	15.04	15.11	14.69	14.83
2826	NASDAQ	PFC	Thu, Jul 28, 2005	14.90	15.12	14.68	14.93
2825	NASDAQ	PFC	Wed, Jul 27, 2005	14.96	14.96	14.70	14.87
2824	NASDAQ	PFC	Tue, Jul 26, 2005	14.89	15.46	14.89	15.05
2823	NASDAQ	PFC	Mon, Jul 25, 2005	15.00	15.10	14.93	14.95
2822	NASDAQ	PFC	Fri, Jul 22, 2005	14.28	15.00	14.18	15.00
2821	NASDAQ	PFC	Thu, Jul 21, 2005	15.00	15.00	14.09	14.09
2820	NASDAQ	PFC	Wed, Jul 20, 2005	14.66	14.86	14.58	14.81
2819	NASDAQ	PFC	Tue, Jul 19, 2005	15.21	15.21	14.74	14.74
2818	NASDAQ	PFC	Mon, Jul 18, 2005	15.19	15.27	14.86	15.14
2817	NASDAQ	PFC	Fri, Jul 15, 2005	14.83	15.32	14.83	15.21
2816	NASDAQ	PFC	Thu, Jul 14, 2005	15.24	15.24	14.86	14.86
2815	NASDAQ	PFC	Wed, Jul 13, 2005	14.88	15.23	14.86	15.07
2814	NASDAQ	PFC	Tue, Jul 12, 2005	15.17	15.32	14.98	15.00
2813	NASDAQ	PFC	Mon, Jul 11, 2005	14.50	15.50	14.41	15.10
2812	NASDAQ	PFC	Fri, Jul 8, 2005	13.53	14.49	13.53	14.42
2811	NASDAQ	PFC	Thu, Jul 7, 2005	13.55	13.65	13.11	13.48
2810	NASDAQ	PFC	Wed, Jul 6, 2005	13.73	13.73	13.63	13.73
2809	NASDAQ	PFC	Tue, Jul 5, 2005	13.48	13.72	13.48	13.70
2808	NASDAQ	PFC	Fri, Jul 1, 2005	13.36	13.45	13.26	13.42
2807	NASDAQ	PFC	Thu, Jun 30, 2005	13.65	13.65	13.16	13.35
2806	NASDAQ	PFC	Wed, Jun 29, 2005	13.65	13.65	13.53	13.65
2805	NASDAQ	PFC	Tue, Jun 28, 2005	13.51	13.65	13.51	13.65
2804	NASDAQ	PFC	Mon, Jun 27, 2005	14.14	14.23	13.60	13.68
2803	NASDAQ	PFC	Fri, Jun 24, 2005	14.65	14.65	14.17	14.17
2802	NASDAQ	PFC	Thu, Jun 23, 2005	14.49	14.65	14.27	14.51
2801	NASDAQ	PFC	Wed, Jun 22, 2005	14.45	14.88	14.34	14.63
2800	NASDAQ	PFC	Tue, Jun 21, 2005	14.29	14.85	14.29	14.80
2799	NASDAQ	PFC	Mon, Jun 20, 2005	14.80	14.80	14.59	14.80
2798	NASDAQ	PFC	Fri, Jun 17, 2005	14.80	14.85	14.80	14.80
2797	NASDAQ	PFC	Thu, Jun 16, 2005	14.35	14.85	14.35	14.80
2796	NASDAQ	PFC	Wed, Jun 15, 2005	14.76	14.78	14.40	14.78
2795	NASDAQ	PFC	Tue, Jun 14, 2005	14.66	14.80	14.66	14.80
2794	NASDAQ	PFC	Mon, Jun 13, 2005	15.13	15.13	14.77	14.93
2793	NASDAQ	PFC	Fri, Jun 10, 2005	14.76	15.23	14.76	15.00
2792	NASDAQ	PFC	Thu, Jun 9, 2005	13.75	14.99	13.75	14.80
2791	NASDAQ	PFC	Wed, Jun 8, 2005	14.00	14.00	13.82	14.00
2790	NASDAQ	PFC	Tue, Jun 7, 2005	13.88	14.00	13.87	13.87
2789	NASDAQ	PFC	Mon, Jun 6, 2005	13.72	13.86	13.72	13.86
2788	NASDAQ	PFC	Fri, Jun 3, 2005	13.54	13.72	13.43	13.72
2787	NASDAQ	PFC	Thu, Jun 2, 2005	13.67	13.73	13.65	13.70
2786	NASDAQ	PFC	Wed, Jun 1, 2005	13.34	13.75	13.34	13.67
2785	NASDAQ	PFC	Tue, May 31, 2005	13.18	13.38	13.18	13.37
2784	NASDAQ	PFC	Fri, May 27, 2005	13.08	13.23	13.06	13.18
2783	NASDAQ	PFC	Thu, May 26, 2005	13.56	13.62	13.13	13.13
2782	NASDAQ	PFC	Wed, May 25, 2005	13.56	13.75	13.56	13.61
2781	NASDAQ	PFC	Tue, May 24, 2005	13.68	13.75	13.68	13.74
2780	NASDAQ	PFC	Mon, May 23, 2005	13.70	13.74	13.49	13.74
2779	NASDAQ	PFC	Fri, May 20, 2005	13.23	13.68	13.23	13.68
2778	NASDAQ	PFC	Thu, May 19, 2005	13.23	13.42	13.16	13.42
2777	NASDAQ	PFC	Wed, May 18, 2005	12.83	13.33	12.83	13.02
2776	NASDAQ	PFC	Tue, May 17, 2005	13.28	13.30	12.80	12.94
2775	NASDAQ	PFC	Mon, May 16, 2005	13.55	13.55	13.43	13.49
2774	NASDAQ	PFC	Fri, May 13, 2005	13.55	13.55	13.55	13.55
2773	NASDAQ	PFC	Thu, May 12, 2005	13.55	13.55	13.36	13.55
2772	NASDAQ	PFC	Wed, May 11, 2005	13.53	13.55	13.40	13.55
2771	NASDAQ	PFC	Tue, May 10, 2005	13.60	13.60	13.43	13.54
2770	NASDAQ	PFC	Mon, May 9, 2005	13.63	13.67	13.55	13.60
2769	NASDAQ	PFC	Fri, May 6, 2005	13.10	13.79	13.10	13.75
2768	NASDAQ	PFC	Thu, May 5, 2005	13.75	13.94	13.30	13.54
2767	NASDAQ	PFC	Wed, May 4, 2005	13.83	13.83	13.63	13.63
2766	NASDAQ	PFC	Tue, May 3, 2005	13.94	13.94	13.68	13.93
2765	NASDAQ	PFC	Mon, May 2, 2005	13.87	13.98	13.85	13.88
2764	NASDAQ	PFC	Fri, Apr 29, 2005	13.24	13.87	13.24	13.87
2763	NASDAQ	PFC	Thu, Apr 28, 2005	13.24	13.25	12.88	13.21
2762	NASDAQ	PFC	Wed, Apr 27, 2005	13.16	13.38	12.95	13.00
2761	NASDAQ	PFC	Tue, Apr 26, 2005	13.23	13.32	13.23	13.26
2760	NASDAQ	PFC	Mon, Apr 25, 2005	13.38	13.38	12.88	12.88
2759	NASDAQ	PFC	Fri, Apr 22, 2005	13.00	13.75	12.88	13.38
2758	NASDAQ	PFC	Thu, Apr 21, 2005	13.00	13.00	12.94	13.00
2757	NASDAQ	PFC	Wed, Apr 20, 2005	12.95	13.08	12.65	12.86
2756	NASDAQ	PFC	Tue, Apr 19, 2005	13.00	13.06	12.88	12.95
2755	NASDAQ	PFC	Mon, Apr 18, 2005	12.90	12.90	12.90	12.90
2754	NASDAQ	PFC	Fri, Apr 15, 2005	12.95	13.01	12.95	12.96
2753	NASDAQ	PFC	Thu, Apr 14, 2005	13.25	13.25	12.91	12.91
2752	NASDAQ	PFC	Wed, Apr 13, 2005	13.01	13.10	13.01	13.10
2751	NASDAQ	PFC	Tue, Apr 12, 2005	13.07	13.12	12.98	13.02
2750	NASDAQ	PFC	Mon, Apr 11, 2005	12.83	13.11	12.83	13.06
2749	NASDAQ	PFC	Fri, Apr 8, 2005	12.97	13.12	12.97	13.12
2748	NASDAQ	PFC	Thu, Apr 7, 2005	13.10	13.10	13.10	13.10
2747	NASDAQ	PFC	Wed, Apr 6, 2005	13.12	13.12	12.86	12.86
2746	NASDAQ	PFC	Tue, Apr 5, 2005	12.83	13.10	12.83	13.09
2745	NASDAQ	PFC	Mon, Apr 4, 2005	12.90	12.90	12.80	12.90
2744	NASDAQ	PFC	Fri, Apr 1, 2005	12.88	12.93	12.71	12.88
2743	NASDAQ	PFC	Thu, Mar 31, 2005	13.02	13.03	13.00	13.00
2742	NASDAQ	PFC	Wed, Mar 30, 2005	13.37	13.37	13.19	13.19
2741	NASDAQ	PFC	Tue, Mar 29, 2005	13.13	13.38	13.00	13.21
2740	NASDAQ	PFC	Mon, Mar 28, 2005	13.50	13.50	13.08	13.15
2739	NASDAQ	PFC	Thu, Mar 24, 2005	13.39	13.48	13.25	13.48
2738	NASDAQ	PFC	Wed, Mar 23, 2005	13.50	13.51	13.42	13.42
2737	NASDAQ	PFC	Tue, Mar 22, 2005	13.68	13.92	13.26	13.60
2736	NASDAQ	PFC	Mon, Mar 21, 2005	13.81	13.93	13.60	13.63
2735	NASDAQ	PFC	Fri, Mar 18, 2005	13.78	13.82	13.63	13.66
2734	NASDAQ	PFC	Thu, Mar 17, 2005	13.57	13.87	13.57	13.87
2733	NASDAQ	PFC	Wed, Mar 16, 2005	13.65	13.91	13.50	13.55
2732	NASDAQ	PFC	Tue, Mar 15, 2005	13.88	13.92	13.60	13.78
2731	NASDAQ	PFC	Mon, Mar 14, 2005	13.98	14.05	13.90	13.94
2730	NASDAQ	PFC	Fri, Mar 11, 2005	14.11	14.11	13.98	13.98
2729	NASDAQ	PFC	Thu, Mar 10, 2005	13.98	14.04	13.97	14.00
2728	NASDAQ	PFC	Wed, Mar 9, 2005	14.17	14.17	13.93	13.93
2727	NASDAQ	PFC	Tue, Mar 8, 2005	14.30	14.30	14.30	14.30
2726	NASDAQ	PFC	Mon, Mar 7, 2005	14.06	14.30	14.06	14.23
2725	NASDAQ	PFC	Fri, Mar 4, 2005	13.95	14.12	13.95	14.08
2724	NASDAQ	PFC	Thu, Mar 3, 2005	14.27	14.44	14.27	14.44
2723	NASDAQ	PFC	Wed, Mar 2, 2005	14.26	14.50	14.26	14.50
2722	NASDAQ	PFC	Tue, Mar 1, 2005	14.25	14.50	14.25	14.50
2721	NASDAQ	PFC	Fri, Feb 25, 2005	14.40	14.50	14.13	14.50
2720	NASDAQ	PFC	Thu, Feb 24, 2005	14.15	14.29	14.15	14.29
2719	NASDAQ	PFC	Wed, Feb 23, 2005	14.00	14.11	14.00	14.01
2718	NASDAQ	PFC	Tue, Feb 22, 2005	14.21	14.21	14.00	14.00
2717	NASDAQ	PFC	Thu, Feb 17, 2005	14.25	14.25	14.22	14.22
2716	NASDAQ	PFC	Wed, Feb 16, 2005	13.91	14.00	13.91	14.00
2715	NASDAQ	PFC	Tue, Feb 15, 2005	14.21	14.21	13.98	13.98
2714	NASDAQ	PFC	Mon, Feb 14, 2005	13.84	14.04	13.84	13.85
2713	NASDAQ	PFC	Fri, Feb 11, 2005	14.30	14.47	13.98	13.98
2712	NASDAQ	PFC	Thu, Feb 10, 2005	14.20	14.25	14.20	14.25
2711	NASDAQ	PFC	Wed, Feb 9, 2005	14.20	14.20	14.20	14.20
2710	NASDAQ	PFC	Tue, Feb 8, 2005	14.17	14.17	14.00	14.17
2709	NASDAQ	PFC	Mon, Feb 7, 2005	14.00	14.00	14.00	14.00
2708	NASDAQ	PFC	Fri, Feb 4, 2005	14.00	14.00	13.98	13.98
2707	NASDAQ	PFC	Wed, Feb 2, 2005	14.12	14.12	14.12	14.12
2706	NASDAQ	PFC	Tue, Feb 1, 2005	14.05	14.12	14.05	14.12
2705	NASDAQ	PFC	Mon, Jan 31, 2005	13.84	14.04	13.84	14.01
2704	NASDAQ	PFC	Fri, Jan 28, 2005	14.23	14.23	13.68	13.97
2703	NASDAQ	PFC	Thu, Jan 27, 2005	14.03	14.13	14.03	14.07
2702	NASDAQ	PFC	Wed, Jan 26, 2005	13.85	14.25	13.85	14.03
2701	NASDAQ	PFC	Tue, Jan 25, 2005	14.16	14.16	13.91	14.04
2700	NASDAQ	PFC	Mon, Jan 24, 2005	14.10	14.10	14.00	14.00
2699	NASDAQ	PFC	Fri, Jan 21, 2005	14.30	14.45	13.83	14.00
2698	NASDAQ	PFC	Thu, Jan 20, 2005	14.59	14.59	14.59	14.59
2697	NASDAQ	PFC	Wed, Jan 19, 2005	15.00	15.00	14.60	14.71
2696	NASDAQ	PFC	Tue, Jan 18, 2005	14.53	14.95	14.53	14.95
2695	NASDAQ	PFC	Fri, Jan 14, 2005	14.72	14.95	14.72	14.95
2694	NASDAQ	PFC	Thu, Jan 13, 2005	14.86	14.95	14.79	14.83
2693	NASDAQ	PFC	Wed, Jan 12, 2005	14.75	15.00	14.75	15.00
2692	NASDAQ	PFC	Tue, Jan 11, 2005	14.65	14.88	14.65	14.87
2691	NASDAQ	PFC	Mon, Jan 10, 2005	14.80	14.87	14.80	14.87
2690	NASDAQ	PFC	Fri, Jan 7, 2005	14.72	14.79	14.72	14.73
2689	NASDAQ	PFC	Thu, Jan 6, 2005	14.71	14.79	14.70	14.73
2688	NASDAQ	PFC	Wed, Jan 5, 2005	14.42	14.94	14.42	14.75
2687	NASDAQ	PFC	Tue, Jan 4, 2005	14.43	14.63	14.43	14.63
2686	NASDAQ	PFC	Mon, Jan 3, 2005	14.45	14.58	14.19	14.56
2685	NASDAQ	PFC	Fri, Dec 31, 2004	14.24	14.43	14.24	14.43
2684	NASDAQ	PFC	Thu, Dec 30, 2004	14.44	14.45	14.03	14.37
2683	NASDAQ	PFC	Wed, Dec 29, 2004	13.70	14.45	13.60	14.45
2682	NASDAQ	PFC	Tue, Dec 28, 2004	13.92	14.08	13.58	14.08
2681	NASDAQ	PFC	Mon, Dec 27, 2004	13.95	14.04	13.84	13.98
2680	NASDAQ	PFC	Thu, Dec 23, 2004	13.98	13.98	13.98	13.98
2679	NASDAQ	PFC	Wed, Dec 22, 2004	13.87	14.00	13.81	13.99
2678	NASDAQ	PFC	Tue, Dec 21, 2004	14.00	14.00	13.76	13.76
2677	NASDAQ	PFC	Fri, Dec 17, 2004	14.00	14.00	14.00	14.00
2676	NASDAQ	PFC	Thu, Dec 16, 2004	13.78	13.78	13.77	13.77
2675	NASDAQ	PFC	Wed, Dec 15, 2004	13.76	14.00	13.76	14.00
2674	NASDAQ	PFC	Mon, Dec 13, 2004	13.92	13.92	13.92	13.92
2673	NASDAQ	PFC	Fri, Dec 10, 2004	14.28	14.28	14.28	14.28
2672	NASDAQ	PFC	Thu, Dec 9, 2004	13.90	13.90	13.90	13.90
2671	NASDAQ	PFC	Wed, Dec 8, 2004	13.83	13.83	13.83	13.83
2670	NASDAQ	PFC	Tue, Dec 7, 2004	13.76	13.88	13.76	13.83
2669	NASDAQ	PFC	Mon, Dec 6, 2004	13.80	13.82	13.76	13.82
2668	NASDAQ	PFC	Fri, Dec 3, 2004	13.69	13.75	13.69	13.75
2667	NASDAQ	PFC	Thu, Dec 2, 2004	13.68	13.68	13.68	13.68
2666	NASDAQ	PFC	Wed, Dec 1, 2004	13.65	13.74	13.64	13.74
2665	NASDAQ	PFC	Tue, Nov 30, 2004	13.63	13.68	13.63	13.68
2664	NASDAQ	PFC	Mon, Nov 29, 2004	13.73	13.73	13.73	13.73
2663	NASDAQ	PFC	Fri, Nov 26, 2004	13.80	13.80	13.74	13.74
2662	NASDAQ	PFC	Wed, Nov 24, 2004	13.63	13.63	13.63	13.63
2661	NASDAQ	PFC	Tue, Nov 23, 2004	13.74	13.74	13.74	13.74
2660	NASDAQ	PFC	Mon, Nov 22, 2004	13.48	13.74	13.45	13.74
2659	NASDAQ	PFC	Fri, Nov 19, 2004	13.74	13.74	13.74	13.74
2658	NASDAQ	PFC	Thu, Nov 18, 2004	13.68	13.74	13.47	13.63
2657	NASDAQ	PFC	Wed, Nov 17, 2004	13.63	13.68	13.11	13.67
2656	NASDAQ	PFC	Tue, Nov 16, 2004	13.75	13.95	13.75	13.75
2655	NASDAQ	PFC	Fri, Nov 12, 2004	13.57	13.65	13.57	13.64
2654	NASDAQ	PFC	Thu, Nov 11, 2004	13.50	13.58	13.50	13.53
2653	NASDAQ	PFC	Wed, Nov 10, 2004	13.50	13.50	13.41	13.41
2652	NASDAQ	PFC	Tue, Nov 9, 2004	13.63	13.70	13.20	13.50
2651	NASDAQ	PFC	Mon, Nov 8, 2004	13.40	13.50	13.23	13.48
2650	NASDAQ	PFC	Fri, Nov 5, 2004	13.23	13.57	13.23	13.57
2649	NASDAQ	PFC	Thu, Nov 4, 2004	13.55	13.64	13.51	13.56
2648	NASDAQ	PFC	Wed, Nov 3, 2004	13.20	13.70	13.20	13.55
2647	NASDAQ	PFC	Tue, Nov 2, 2004	13.96	13.96	13.68	13.84
2646	NASDAQ	PFC	Mon, Nov 1, 2004	13.76	14.06	13.57	13.85
2645	NASDAQ	PFC	Fri, Oct 29, 2004	13.45	13.88	13.45	13.85
2644	NASDAQ	PFC	Thu, Oct 28, 2004	13.38	13.67	13.38	13.67
2643	NASDAQ	PFC	Wed, Oct 27, 2004	13.34	13.50	13.21	13.35
2642	NASDAQ	PFC	Tue, Oct 26, 2004	13.33	13.45	13.33	13.45
2641	NASDAQ	PFC	Mon, Oct 25, 2004	13.33	13.33	13.33	13.33
2640	NASDAQ	PFC	Fri, Oct 22, 2004	13.32	13.32	13.19	13.23
2639	NASDAQ	PFC	Thu, Oct 21, 2004	13.25	13.25	13.18	13.19
2638	NASDAQ	PFC	Wed, Oct 20, 2004	13.17	13.18	13.17	13.18
2637	NASDAQ	PFC	Tue, Oct 19, 2004	12.75	13.20	12.75	13.20
2636	NASDAQ	PFC	Mon, Oct 18, 2004	12.83	13.00	12.81	12.84
2635	NASDAQ	PFC	Fri, Oct 15, 2004	12.87	12.87	12.68	12.68
2634	NASDAQ	PFC	Thu, Oct 14, 2004	12.99	13.10	12.89	13.00
2633	NASDAQ	PFC	Wed, Oct 13, 2004	12.86	12.86	12.86	12.86
2632	NASDAQ	PFC	Tue, Oct 12, 2004	12.88	12.90	12.60	12.89
2631	NASDAQ	PFC	Mon, Oct 11, 2004	12.83	13.05	12.83	12.88
2630	NASDAQ	PFC	Fri, Oct 8, 2004	12.82	13.00	12.82	12.93
2629	NASDAQ	PFC	Thu, Oct 7, 2004	12.89	12.89	12.89	12.89
2628	NASDAQ	PFC	Wed, Oct 6, 2004	12.98	12.98	12.89	12.89
2627	NASDAQ	PFC	Tue, Oct 5, 2004	13.10	13.10	13.03	13.03
2626	NASDAQ	PFC	Mon, Oct 4, 2004	13.10	13.11	13.00	13.03
2625	NASDAQ	PFC	Fri, Oct 1, 2004	13.08	13.08	13.00	13.07
2624	NASDAQ	PFC	Thu, Sep 30, 2004	13.00	13.01	13.00	13.01
2623	NASDAQ	PFC	Wed, Sep 29, 2004	13.24	13.24	12.93	12.95
2622	NASDAQ	PFC	Tue, Sep 28, 2004	13.13	13.27	12.85	12.98
2621	NASDAQ	PFC	Mon, Sep 27, 2004	13.26	13.26	12.95	12.95
2620	NASDAQ	PFC	Fri, Sep 24, 2004	13.24	13.31	13.15	13.17
2619	NASDAQ	PFC	Thu, Sep 23, 2004	13.07	13.23	13.03	13.22
2618	NASDAQ	PFC	Tue, Sep 21, 2004	13.19	13.19	13.06	13.07
2617	NASDAQ	PFC	Thu, Sep 16, 2004	13.21	13.21	13.21	13.21
2616	NASDAQ	PFC	Wed, Sep 15, 2004	13.23	13.34	13.15	13.34
2615	NASDAQ	PFC	Tue, Sep 14, 2004	13.28	13.30	12.95	13.18
2614	NASDAQ	PFC	Mon, Sep 13, 2004	13.30	13.32	13.22	13.30
2613	NASDAQ	PFC	Fri, Sep 10, 2004	13.37	13.37	13.19	13.26
2612	NASDAQ	PFC	Thu, Sep 9, 2004	13.23	13.30	13.12	13.30
2611	NASDAQ	PFC	Wed, Sep 8, 2004	13.17	13.24	13.10	13.24
2610	NASDAQ	PFC	Tue, Sep 7, 2004	13.10	13.10	13.07	13.08
2609	NASDAQ	PFC	Fri, Sep 3, 2004	13.20	13.20	13.00	13.05
2608	NASDAQ	PFC	Thu, Sep 2, 2004	12.91	13.20	12.91	13.20
2607	NASDAQ	PFC	Wed, Sep 1, 2004	13.03	13.16	13.02	13.03
2606	NASDAQ	PFC	Tue, Aug 31, 2004	12.92	13.06	12.89	13.06
2605	NASDAQ	PFC	Mon, Aug 30, 2004	12.82	12.92	12.82	12.92
2604	NASDAQ	PFC	Fri, Aug 27, 2004	12.72	12.83	12.70	12.74
2603	NASDAQ	PFC	Thu, Aug 26, 2004	12.73	12.73	12.63	12.63
2602	NASDAQ	PFC	Wed, Aug 25, 2004	12.68	12.68	12.65	12.65
2601	NASDAQ	PFC	Tue, Aug 24, 2004	12.63	12.66	12.63	12.63
2600	NASDAQ	PFC	Mon, Aug 23, 2004	12.63	12.68	12.63	12.68
2599	NASDAQ	PFC	Fri, Aug 20, 2004	12.80	12.80	12.63	12.63
2598	NASDAQ	PFC	Thu, Aug 19, 2004	12.63	12.69	12.63	12.64
2597	NASDAQ	PFC	Wed, Aug 18, 2004	12.68	12.75	12.63	12.65
2596	NASDAQ	PFC	Tue, Aug 17, 2004	12.68	12.68	12.68	12.68
2595	NASDAQ	PFC	Mon, Aug 16, 2004	12.75	12.75	12.69	12.69
2594	NASDAQ	PFC	Fri, Aug 13, 2004	12.69	12.69	12.69	12.69
2593	NASDAQ	PFC	Thu, Aug 12, 2004	12.84	12.84	12.68	12.70
2592	NASDAQ	PFC	Wed, Aug 11, 2004	12.67	12.76	12.65	12.72
2591	NASDAQ	PFC	Tue, Aug 10, 2004	12.58	12.75	12.58	12.75
2590	NASDAQ	PFC	Mon, Aug 9, 2004	12.53	12.73	12.53	12.58
2589	NASDAQ	PFC	Fri, Aug 6, 2004	12.25	12.53	12.13	12.53
2588	NASDAQ	PFC	Thu, Aug 5, 2004	12.00	12.14	12.00	12.13
2587	NASDAQ	PFC	Wed, Aug 4, 2004	12.00	12.13	11.93	12.00
2586	NASDAQ	PFC	Tue, Aug 3, 2004	11.86	12.08	11.86	11.96
2585	NASDAQ	PFC	Mon, Aug 2, 2004	11.76	12.11	11.76	12.06
2584	NASDAQ	PFC	Fri, Jul 30, 2004	11.79	11.98	11.79	11.93
2583	NASDAQ	PFC	Thu, Jul 29, 2004	12.12	12.18	11.75	11.87
2582	NASDAQ	PFC	Wed, Jul 28, 2004	12.00	12.10	11.70	12.10
2581	NASDAQ	PFC	Tue, Jul 27, 2004	11.75	12.00	11.75	12.00
2580	NASDAQ	PFC	Mon, Jul 26, 2004	11.66	11.75	11.63	11.73
2579	NASDAQ	PFC	Fri, Jul 23, 2004	11.65	11.71	11.63	11.63
2578	NASDAQ	PFC	Thu, Jul 22, 2004	11.63	11.63	11.61	11.63
2577	NASDAQ	PFC	Wed, Jul 21, 2004	11.55	11.63	11.55	11.63
2576	NASDAQ	PFC	Tue, Jul 20, 2004	11.53	11.65	11.45	11.55
2575	NASDAQ	PFC	Mon, Jul 19, 2004	11.30	11.50	11.30	11.46
2574	NASDAQ	PFC	Fri, Jul 16, 2004	11.57	11.58	11.44	11.49
2573	NASDAQ	PFC	Thu, Jul 15, 2004	11.59	11.61	11.31	11.37
2572	NASDAQ	PFC	Wed, Jul 14, 2004	11.39	11.72	11.30	11.30
2571	NASDAQ	PFC	Tue, Jul 13, 2004	11.30	11.31	11.30	11.30
2570	NASDAQ	PFC	Mon, Jul 12, 2004	11.28	11.37	11.25	11.36
2569	NASDAQ	PFC	Fri, Jul 9, 2004	11.51	11.53	11.25	11.40
2568	NASDAQ	PFC	Thu, Jul 8, 2004	11.31	11.38	11.30	11.31
2567	NASDAQ	PFC	Wed, Jul 7, 2004	11.30	11.41	11.30	11.30
2566	NASDAQ	PFC	Tue, Jul 6, 2004	11.21	11.39	11.10	11.27
2565	NASDAQ	PFC	Fri, Jul 2, 2004	11.08	11.11	11.08	11.10
2564	NASDAQ	PFC	Thu, Jul 1, 2004	11.01	11.15	11.01	11.12
2563	NASDAQ	PFC	Wed, Jun 30, 2004	11.13	11.19	11.04	11.05
2562	NASDAQ	PFC	Tue, Jun 29, 2004	11.46	11.48	11.08	11.08
2561	NASDAQ	PFC	Mon, Jun 28, 2004	11.67	11.87	11.48	11.48
2560	NASDAQ	PFC	Fri, Jun 25, 2004	11.99	13.30	11.44	11.47
2559	NASDAQ	PFC	Thu, Jun 24, 2004	11.75	11.98	11.69	11.78
2558	NASDAQ	PFC	Wed, Jun 23, 2004	12.09	12.17	11.67	11.67
2557	NASDAQ	PFC	Tue, Jun 22, 2004	11.89	12.00	11.63	11.89
2556	NASDAQ	PFC	Mon, Jun 21, 2004	12.02	12.12	12.01	12.01
2555	NASDAQ	PFC	Fri, Jun 18, 2004	12.30	12.30	12.03	12.03
2554	NASDAQ	PFC	Thu, Jun 17, 2004	12.06	12.35	12.06	12.13
2553	NASDAQ	PFC	Wed, Jun 16, 2004	12.06	12.30	12.06	12.14
2552	NASDAQ	PFC	Tue, Jun 15, 2004	12.05	12.27	12.03	12.17
2551	NASDAQ	PFC	Mon, Jun 14, 2004	12.12	12.20	12.05	12.13
2550	NASDAQ	PFC	Thu, Jun 10, 2004	12.20	12.32	12.17	12.29
2549	NASDAQ	PFC	Wed, Jun 9, 2004	12.20	12.25	12.20	12.20
2548	NASDAQ	PFC	Tue, Jun 8, 2004	12.21	12.30	12.21	12.21
2547	NASDAQ	PFC	Mon, Jun 7, 2004	12.15	12.35	12.01	12.27
2546	NASDAQ	PFC	Fri, Jun 4, 2004	12.03	12.29	12.03	12.13
2545	NASDAQ	PFC	Thu, Jun 3, 2004	12.19	12.30	12.05	12.05
2544	NASDAQ	PFC	Wed, Jun 2, 2004	11.96	12.30	11.96	12.20
2543	NASDAQ	PFC	Tue, Jun 1, 2004	12.81	12.81	12.00	12.19
2542	NASDAQ	PFC	Fri, May 28, 2004	12.61	12.65	12.51	12.51
2541	NASDAQ	PFC	Thu, May 27, 2004	12.89	13.02	12.58	12.60
2540	NASDAQ	PFC	Wed, May 26, 2004	12.74	13.16	12.60	13.16
2539	NASDAQ	PFC	Tue, May 25, 2004	12.70	12.82	12.70	12.77
2538	NASDAQ	PFC	Mon, May 24, 2004	12.24	12.72	12.24	12.72
2537	NASDAQ	PFC	Fri, May 21, 2004	12.03	12.41	12.02	12.27
2536	NASDAQ	PFC	Thu, May 20, 2004	11.99	12.06	11.97	12.05
2535	NASDAQ	PFC	Wed, May 19, 2004	12.32	12.50	11.93	12.07
2534	NASDAQ	PFC	Tue, May 18, 2004	11.99	12.32	11.99	12.28
2533	NASDAQ	PFC	Mon, May 17, 2004	12.00	12.07	11.88	12.00
2532	NASDAQ	PFC	Fri, May 14, 2004	12.04	12.15	11.79	12.00
2531	NASDAQ	PFC	Thu, May 13, 2004	11.88	12.12	11.81	11.95
2530	NASDAQ	PFC	Wed, May 12, 2004	11.68	11.95	11.67	11.95
2529	NASDAQ	PFC	Tue, May 11, 2004	11.71	11.88	11.69	11.71
2528	NASDAQ	PFC	Mon, May 10, 2004	12.10	12.10	11.71	11.71
2527	NASDAQ	PFC	Fri, May 7, 2004	12.00	12.00	11.71	11.71
2526	NASDAQ	PFC	Thu, May 6, 2004	11.90	12.18	11.82	11.82
2525	NASDAQ	PFC	Wed, May 5, 2004	12.15	12.19	11.90	11.90
2524	NASDAQ	PFC	Tue, May 4, 2004	11.84	11.99	11.84	11.90
2523	NASDAQ	PFC	Mon, May 3, 2004	11.76	11.76	11.75	11.75
2522	NASDAQ	PFC	Fri, Apr 30, 2004	12.07	12.17	11.75	11.81
2521	NASDAQ	PFC	Thu, Apr 29, 2004	12.25	12.26	12.13	12.13
2520	NASDAQ	PFC	Wed, Apr 28, 2004	12.17	12.19	12.04	12.13
2519	NASDAQ	PFC	Tue, Apr 27, 2004	12.18	12.19	11.80	12.13
2518	NASDAQ	PFC	Mon, Apr 26, 2004	12.68	12.73	12.09	12.09
2517	NASDAQ	PFC	Fri, Apr 23, 2004	13.01	13.01	12.60	12.60
2516	NASDAQ	PFC	Thu, Apr 22, 2004	13.04	13.24	12.88	12.90
2515	NASDAQ	PFC	Wed, Apr 21, 2004	13.35	13.35	12.90	13.00
2514	NASDAQ	PFC	Tue, Apr 20, 2004	13.40	13.64	13.30	13.35
2513	NASDAQ	PFC	Mon, Apr 19, 2004	13.61	13.61	13.41	13.57
2512	NASDAQ	PFC	Fri, Apr 16, 2004	13.40	13.73	13.40	13.58
2511	NASDAQ	PFC	Thu, Apr 15, 2004	13.51	14.00	13.44	13.48
2510	NASDAQ	PFC	Wed, Apr 14, 2004	14.17	14.17	13.54	13.54
2509	NASDAQ	PFC	Tue, Apr 13, 2004	14.01	14.44	13.87	14.44
2508	NASDAQ	PFC	Mon, Apr 12, 2004	14.00	14.38	14.00	14.15
2507	NASDAQ	PFC	Thu, Apr 8, 2004	13.81	14.28	13.81	14.28
2506	NASDAQ	PFC	Wed, Apr 7, 2004	13.76	14.01	13.53	13.74
2505	NASDAQ	PFC	Tue, Apr 6, 2004	14.00	14.07	13.52	13.55
2504	NASDAQ	PFC	Mon, Apr 5, 2004	13.95	14.08	13.94	14.08
2503	NASDAQ	PFC	Fri, Apr 2, 2004	13.64	13.92	13.64	13.92
2502	NASDAQ	PFC	Thu, Apr 1, 2004	13.61	13.92	13.49	13.49
2501	NASDAQ	PFC	Wed, Mar 31, 2004	13.93	13.93	13.60	13.62
2500	NASDAQ	PFC	Tue, Mar 30, 2004	13.91	13.95	13.54	13.94
2499	NASDAQ	PFC	Mon, Mar 29, 2004	13.83	13.91	13.83	13.91
2498	NASDAQ	PFC	Fri, Mar 26, 2004	13.88	13.91	13.52	13.52
2497	NASDAQ	PFC	Thu, Mar 25, 2004	13.61	13.78	13.61	13.71
2496	NASDAQ	PFC	Wed, Mar 24, 2004	13.65	13.73	13.46	13.51
2495	NASDAQ	PFC	Tue, Mar 23, 2004	13.81	13.87	13.75	13.76
2494	NASDAQ	PFC	Mon, Mar 22, 2004	13.83	13.97	13.60	13.97
2493	NASDAQ	PFC	Fri, Mar 19, 2004	13.65	13.94	13.60	13.73
2492	NASDAQ	PFC	Thu, Mar 18, 2004	13.70	13.78	13.53	13.56
2491	NASDAQ	PFC	Wed, Mar 17, 2004	13.72	13.82	13.54	13.82
2490	NASDAQ	PFC	Tue, Mar 16, 2004	13.59	13.63	13.54	13.54
2489	NASDAQ	PFC	Mon, Mar 15, 2004	13.82	13.82	13.59	13.59
2488	NASDAQ	PFC	Fri, Mar 12, 2004	13.63	13.98	13.63	13.97
2487	NASDAQ	PFC	Thu, Mar 11, 2004	13.81	13.81	13.63	13.63
2486	NASDAQ	PFC	Wed, Mar 10, 2004	13.65	13.68	13.65	13.65
2485	NASDAQ	PFC	Tue, Mar 9, 2004	13.76	13.78	13.61	13.63
2484	NASDAQ	PFC	Mon, Mar 8, 2004	13.95	13.95	13.72	13.73
2483	NASDAQ	PFC	Fri, Mar 5, 2004	13.82	13.86	13.72	13.72
2482	NASDAQ	PFC	Thu, Mar 4, 2004	13.72	13.89	13.71	13.72
2481	NASDAQ	PFC	Wed, Mar 3, 2004	13.72	13.91	13.72	13.91
2480	NASDAQ	PFC	Tue, Mar 2, 2004	13.95	13.95	13.80	13.80
2479	NASDAQ	PFC	Mon, Mar 1, 2004	13.80	13.95	13.80	13.94
2478	NASDAQ	PFC	Fri, Feb 27, 2004	13.93	13.93	13.93	13.93
2477	NASDAQ	PFC	Thu, Feb 26, 2004	13.90	13.90	13.70	13.76
2476	NASDAQ	PFC	Wed, Feb 25, 2004	13.76	13.91	13.76	13.90
2475	NASDAQ	PFC	Tue, Feb 24, 2004	13.68	13.90	13.68	13.89
2474	NASDAQ	PFC	Mon, Feb 23, 2004	13.60	13.68	13.60	13.68
2473	NASDAQ	PFC	Fri, Feb 20, 2004	13.68	13.73	13.63	13.64
2472	NASDAQ	PFC	Thu, Feb 19, 2004	13.55	13.82	13.55	13.77
2471	NASDAQ	PFC	Wed, Feb 18, 2004	13.53	13.65	13.53	13.63
2470	NASDAQ	PFC	Tue, Feb 17, 2004	13.68	13.85	13.68	13.75
2469	NASDAQ	PFC	Fri, Feb 13, 2004	13.63	13.89	13.60	13.63
2468	NASDAQ	PFC	Thu, Feb 12, 2004	13.74	14.00	13.74	13.75
2467	NASDAQ	PFC	Wed, Feb 11, 2004	13.62	13.88	13.62	13.78
2466	NASDAQ	PFC	Tue, Feb 10, 2004	13.83	13.87	13.83	13.87
2465	NASDAQ	PFC	Mon, Feb 9, 2004	13.91	13.95	13.77	13.77
2464	NASDAQ	PFC	Fri, Feb 6, 2004	13.94	13.95	13.57	13.94
2463	NASDAQ	PFC	Thu, Feb 5, 2004	13.58	13.80	13.58	13.65
2462	NASDAQ	PFC	Wed, Feb 4, 2004	13.74	13.90	13.58	13.82
2461	NASDAQ	PFC	Tue, Feb 3, 2004	13.53	13.65	13.53	13.60
2460	NASDAQ	PFC	Mon, Feb 2, 2004	13.60	13.91	13.60	13.60
2459	NASDAQ	PFC	Fri, Jan 30, 2004	14.14	14.19	13.60	13.60
2458	NASDAQ	PFC	Thu, Jan 29, 2004	13.75	14.00	13.68	13.76
2457	NASDAQ	PFC	Wed, Jan 28, 2004	14.13	14.16	13.82	13.88
2456	NASDAQ	PFC	Tue, Jan 27, 2004	14.38	14.38	14.18	14.19
2455	NASDAQ	PFC	Mon, Jan 26, 2004	14.11	14.49	14.03	14.38
2454	NASDAQ	PFC	Fri, Jan 23, 2004	14.08	14.10	13.94	14.01
2453	NASDAQ	PFC	Thu, Jan 22, 2004	14.33	14.33	14.04	14.22
2452	NASDAQ	PFC	Wed, Jan 21, 2004	14.09	14.50	14.02	14.08
2451	NASDAQ	PFC	Tue, Jan 20, 2004	13.59	14.06	13.50	14.06
2450	NASDAQ	PFC	Fri, Jan 16, 2004	13.57	13.63	13.50	13.62
2449	NASDAQ	PFC	Thu, Jan 15, 2004	13.61	13.71	13.50	13.59
2448	NASDAQ	PFC	Wed, Jan 14, 2004	13.53	13.75	13.51	13.51
2447	NASDAQ	PFC	Tue, Jan 13, 2004	13.44	13.55	13.33	13.55
2446	NASDAQ	PFC	Mon, Jan 12, 2004	13.63	13.99	13.30	13.42
2445	NASDAQ	PFC	Fri, Jan 9, 2004	14.47	14.50	13.75	13.87
2444	NASDAQ	PFC	Thu, Jan 8, 2004	14.27	14.50	14.10	14.10
2443	NASDAQ	PFC	Wed, Jan 7, 2004	14.48	14.48	14.01	14.18
2442	NASDAQ	PFC	Tue, Jan 6, 2004	14.14	14.23	13.73	14.23
2441	NASDAQ	PFC	Mon, Jan 5, 2004	13.67	14.08	13.42	13.80
2440	NASDAQ	PFC	Fri, Jan 2, 2004	13.70	13.70	13.41	13.41
2439	NASDAQ	PFC	Wed, Dec 31, 2003	13.46	13.66	12.95	12.95
2438	NASDAQ	PFC	Tue, Dec 30, 2003	13.50	13.72	13.26	13.27
2437	NASDAQ	PFC	Mon, Dec 29, 2003	13.49	13.52	13.36	13.50
2436	NASDAQ	PFC	Fri, Dec 26, 2003	13.25	13.49	13.25	13.25
2435	NASDAQ	PFC	Tue, Dec 23, 2003	13.11	13.31	12.92	13.31
2434	NASDAQ	PFC	Mon, Dec 22, 2003	13.47	13.47	13.13	13.31
2433	NASDAQ	PFC	Fri, Dec 19, 2003	14.00	14.00	13.00	13.10
2432	NASDAQ	PFC	Thu, Dec 18, 2003	13.28	13.56	13.25	13.31
2431	NASDAQ	PFC	Wed, Dec 17, 2003	13.46	13.62	13.27	13.62
2430	NASDAQ	PFC	Tue, Dec 16, 2003	13.63	13.69	13.39	13.51
2429	NASDAQ	PFC	Mon, Dec 15, 2003	14.11	14.15	13.57	13.57
2428	NASDAQ	PFC	Fri, Dec 12, 2003	13.80	14.10	13.51	14.10
2427	NASDAQ	PFC	Thu, Dec 11, 2003	13.77	14.00	13.35	14.00
2426	NASDAQ	PFC	Wed, Dec 10, 2003	13.61	13.72	13.37	13.69
2425	NASDAQ	PFC	Tue, Dec 9, 2003	13.62	13.73	13.50	13.68
2424	NASDAQ	PFC	Mon, Dec 8, 2003	13.65	13.92	13.31	13.65
2423	NASDAQ	PFC	Fri, Dec 5, 2003	14.00	14.05	13.50	13.55
2422	NASDAQ	PFC	Thu, Dec 4, 2003	13.51	13.95	13.40	13.95
2421	NASDAQ	PFC	Wed, Dec 3, 2003	13.93	13.93	13.65	13.65
2420	NASDAQ	PFC	Tue, Dec 2, 2003	14.08	14.09	13.93	14.00
2419	NASDAQ	PFC	Mon, Dec 1, 2003	14.08	14.09	13.58	14.06
2418	NASDAQ	PFC	Fri, Nov 28, 2003	14.07	14.07	13.97	13.97
2417	NASDAQ	PFC	Wed, Nov 26, 2003	14.00	14.00	13.56	14.00
2416	NASDAQ	PFC	Tue, Nov 25, 2003	13.82	14.07	13.82	14.00
2415	NASDAQ	PFC	Mon, Nov 24, 2003	13.65	14.00	13.65	13.98
2414	NASDAQ	PFC	Fri, Nov 21, 2003	13.27	13.99	13.27	13.75
2413	NASDAQ	PFC	Thu, Nov 20, 2003	13.75	13.82	13.30	13.30
2412	NASDAQ	PFC	Wed, Nov 19, 2003	13.50	14.00	13.50	14.00
2411	NASDAQ	PFC	Tue, Nov 18, 2003	13.46	14.00	13.46	13.60
2410	NASDAQ	PFC	Mon, Nov 17, 2003	13.52	13.85	13.28	13.85
2409	NASDAQ	PFC	Fri, Nov 14, 2003	13.89	14.00	13.58	13.58
2408	NASDAQ	PFC	Thu, Nov 13, 2003	13.72	13.86	13.72	13.86
2407	NASDAQ	PFC	Wed, Nov 12, 2003	13.78	13.85	13.63	13.76
2406	NASDAQ	PFC	Tue, Nov 11, 2003	13.83	14.03	13.55	13.63
2405	NASDAQ	PFC	Mon, Nov 10, 2003	14.46	14.50	13.94	13.95
2404	NASDAQ	PFC	Fri, Nov 7, 2003	14.63	14.63	14.44	14.44
2403	NASDAQ	PFC	Thu, Nov 6, 2003	15.00	15.00	14.53	14.66
2402	NASDAQ	PFC	Wed, Nov 5, 2003	14.79	15.00	14.68	15.00
2401	NASDAQ	PFC	Tue, Nov 4, 2003	14.13	15.33	14.13	15.00
2400	NASDAQ	PFC	Mon, Nov 3, 2003	14.25	14.62	14.13	14.20
2399	NASDAQ	PFC	Fri, Oct 31, 2003	14.50	14.56	14.13	14.13
2398	NASDAQ	PFC	Thu, Oct 30, 2003	14.09	14.50	14.09	14.14
2397	NASDAQ	PFC	Wed, Oct 29, 2003	13.98	14.23	13.98	14.23
2396	NASDAQ	PFC	Tue, Oct 28, 2003	13.80	13.95	13.65	13.95
2395	NASDAQ	PFC	Mon, Oct 27, 2003	13.75	13.75	13.52	13.62
2394	NASDAQ	PFC	Fri, Oct 24, 2003	13.37	13.68	13.36	13.43
2393	NASDAQ	PFC	Thu, Oct 23, 2003	13.42	13.49	13.37	13.49
2392	NASDAQ	PFC	Wed, Oct 22, 2003	13.54	13.54	13.38	13.43
2391	NASDAQ	PFC	Tue, Oct 21, 2003	13.74	13.74	13.51	13.51
2390	NASDAQ	PFC	Mon, Oct 20, 2003	13.62	13.70	13.53	13.53
2389	NASDAQ	PFC	Fri, Oct 17, 2003	13.70	13.75	13.48	13.49
2388	NASDAQ	PFC	Thu, Oct 16, 2003	13.55	13.70	13.47	13.59
2387	NASDAQ	PFC	Wed, Oct 15, 2003	13.43	13.55	13.23	13.46
2386	NASDAQ	PFC	Tue, Oct 14, 2003	13.27	13.60	13.26	13.35
2385	NASDAQ	PFC	Mon, Oct 13, 2003	13.21	13.30	13.21	13.21
2384	NASDAQ	PFC	Fri, Oct 10, 2003	13.34	13.34	13.16	13.21
2383	NASDAQ	PFC	Thu, Oct 9, 2003	13.13	13.50	13.05	13.16
2382	NASDAQ	PFC	Wed, Oct 8, 2003	13.16	13.22	13.16	13.16
2381	NASDAQ	PFC	Tue, Oct 7, 2003	12.80	13.13	12.80	13.13
2380	NASDAQ	PFC	Mon, Oct 6, 2003	12.47	12.77	12.47	12.77
2379	NASDAQ	PFC	Fri, Oct 3, 2003	12.25	12.50	12.00	12.48
2378	NASDAQ	PFC	Thu, Oct 2, 2003	12.38	12.45	12.38	12.44
2377	NASDAQ	PFC	Wed, Oct 1, 2003	12.13	12.45	12.00	12.42
2376	NASDAQ	PFC	Tue, Sep 30, 2003	11.64	11.97	11.63	11.65
2375	NASDAQ	PFC	Mon, Sep 29, 2003	11.79	11.80	11.63	11.80
2374	NASDAQ	PFC	Fri, Sep 26, 2003	11.75	11.85	11.63	11.63
2373	NASDAQ	PFC	Thu, Sep 25, 2003	11.65	11.99	11.65	11.78
2372	NASDAQ	PFC	Wed, Sep 24, 2003	12.37	12.37	11.75	11.80
2371	NASDAQ	PFC	Tue, Sep 23, 2003	12.48	12.48	12.39	12.46
2370	NASDAQ	PFC	Mon, Sep 22, 2003	12.50	12.65	12.35	12.46
2369	NASDAQ	PFC	Fri, Sep 19, 2003	12.50	12.86	12.50	12.50
2368	NASDAQ	PFC	Thu, Sep 18, 2003	12.95	13.38	12.42	12.42
2367	NASDAQ	PFC	Wed, Sep 17, 2003	13.13	13.39	13.04	13.32
2366	NASDAQ	PFC	Tue, Sep 16, 2003	12.95	13.40	12.95	13.25
2365	NASDAQ	PFC	Mon, Sep 15, 2003	13.00	13.09	12.72	12.72
2364	NASDAQ	PFC	Fri, Sep 12, 2003	12.63	12.92	12.40	12.92
2363	NASDAQ	PFC	Thu, Sep 11, 2003	12.57	12.83	12.52	12.52
2362	NASDAQ	PFC	Wed, Sep 10, 2003	12.51	12.51	12.37	12.38
2361	NASDAQ	PFC	Tue, Sep 9, 2003	12.78	12.80	12.64	12.64
2360	NASDAQ	PFC	Mon, Sep 8, 2003	12.63	13.00	12.63	12.85
2359	NASDAQ	PFC	Fri, Sep 5, 2003	12.89	13.28	12.63	12.63
2358	NASDAQ	PFC	Thu, Sep 4, 2003	13.05	13.12	13.00	13.05
2357	NASDAQ	PFC	Wed, Sep 3, 2003	12.70	13.05	12.41	13.00
2356	NASDAQ	PFC	Tue, Sep 2, 2003	11.90	12.64	11.90	12.60
2355	NASDAQ	PFC	Fri, Aug 29, 2003	11.90	11.90	11.89	11.90
2354	NASDAQ	PFC	Thu, Aug 28, 2003	11.79	11.90	11.73	11.76
2353	NASDAQ	PFC	Wed, Aug 27, 2003	11.93	11.97	11.81	11.97
2352	NASDAQ	PFC	Tue, Aug 26, 2003	11.90	12.00	11.68	11.86
2351	NASDAQ	PFC	Mon, Aug 25, 2003	11.90	11.90	11.67	11.90
2350	NASDAQ	PFC	Fri, Aug 22, 2003	11.91	11.91	11.81	11.81
2349	NASDAQ	PFC	Thu, Aug 21, 2003	11.38	11.97	11.38	11.87
2348	NASDAQ	PFC	Wed, Aug 20, 2003	10.89	11.37	10.89	11.37
2347	NASDAQ	PFC	Tue, Aug 19, 2003	10.83	10.90	10.66	10.88
2346	NASDAQ	PFC	Mon, Aug 18, 2003	10.62	10.75	10.49	10.64
2345	NASDAQ	PFC	Fri, Aug 15, 2003	10.63	10.72	10.63	10.72
2344	NASDAQ	PFC	Thu, Aug 14, 2003	10.51	10.58	10.48	10.48
2343	NASDAQ	PFC	Wed, Aug 13, 2003	10.55	10.61	10.53	10.53
2342	NASDAQ	PFC	Tue, Aug 12, 2003	10.46	10.61	10.46	10.61
2341	NASDAQ	PFC	Mon, Aug 11, 2003	10.41	10.62	10.41	10.58
2340	NASDAQ	PFC	Fri, Aug 8, 2003	10.39	10.41	10.39	10.40
2339	NASDAQ	PFC	Thu, Aug 7, 2003	10.46	10.50	10.35	10.38
2338	NASDAQ	PFC	Wed, Aug 6, 2003	10.51	10.51	10.27	10.47
2337	NASDAQ	PFC	Tue, Aug 5, 2003	10.58	10.58	10.51	10.51
2336	NASDAQ	PFC	Mon, Aug 4, 2003	10.68	10.68	10.48	10.50
2335	NASDAQ	PFC	Fri, Aug 1, 2003	10.70	10.85	10.52	10.65
2334	NASDAQ	PFC	Thu, Jul 31, 2003	10.63	10.88	10.55	10.63
2333	NASDAQ	PFC	Wed, Jul 30, 2003	10.74	10.75	10.55	10.66
2332	NASDAQ	PFC	Tue, Jul 29, 2003	10.69	10.69	10.55	10.62
2331	NASDAQ	PFC	Mon, Jul 28, 2003	10.88	10.88	10.63	10.70
2330	NASDAQ	PFC	Fri, Jul 25, 2003	11.00	11.03	10.66	10.76
2329	NASDAQ	PFC	Thu, Jul 24, 2003	10.93	11.00	10.93	10.98
2328	NASDAQ	PFC	Wed, Jul 23, 2003	10.95	10.95	10.89	10.90
2327	NASDAQ	PFC	Tue, Jul 22, 2003	10.84	10.89	10.84	10.87
2326	NASDAQ	PFC	Mon, Jul 21, 2003	10.94	10.94	10.84	10.87
2325	NASDAQ	PFC	Fri, Jul 18, 2003	10.80	10.98	10.80	10.94
2324	NASDAQ	PFC	Thu, Jul 17, 2003	10.60	10.86	10.60	10.78
2323	NASDAQ	PFC	Wed, Jul 16, 2003	10.50	10.93	10.47	10.61
2322	NASDAQ	PFC	Tue, Jul 15, 2003	10.30	10.50	10.25	10.50
2321	NASDAQ	PFC	Mon, Jul 14, 2003	10.42	10.49	10.33	10.33
2320	NASDAQ	PFC	Fri, Jul 11, 2003	10.30	10.38	10.22	10.38
2319	NASDAQ	PFC	Thu, Jul 10, 2003	10.42	10.43	10.30	10.30
2318	NASDAQ	PFC	Wed, Jul 9, 2003	10.08	10.45	10.05	10.31
2317	NASDAQ	PFC	Tue, Jul 8, 2003	10.11	10.64	10.11	10.51
2316	NASDAQ	PFC	Mon, Jul 7, 2003	9.82	10.10	9.82	10.10
2315	NASDAQ	PFC	Thu, Jul 3, 2003	9.79	9.82	9.79	9.80
2314	NASDAQ	PFC	Wed, Jul 2, 2003	9.70	9.87	9.70	9.79
2313	NASDAQ	PFC	Tue, Jul 1, 2003	9.72	9.78	9.64	9.73
2312	NASDAQ	PFC	Mon, Jun 30, 2003	9.83	9.93	9.75	9.92
2311	NASDAQ	PFC	Fri, Jun 27, 2003	9.90	9.94	9.84	9.88
2310	NASDAQ	PFC	Thu, Jun 26, 2003	9.94	9.94	9.83	9.90
2309	NASDAQ	PFC	Wed, Jun 25, 2003	10.00	10.00	9.89	9.94
2308	NASDAQ	PFC	Tue, Jun 24, 2003	9.84	9.98	9.84	9.95
2307	NASDAQ	PFC	Mon, Jun 23, 2003	9.88	10.00	9.83	9.83
2306	NASDAQ	PFC	Fri, Jun 20, 2003	9.99	9.99	9.89	9.90
2305	NASDAQ	PFC	Thu, Jun 19, 2003	10.10	10.10	9.88	9.93
2304	NASDAQ	PFC	Wed, Jun 18, 2003	10.06	10.07	9.93	10.06
2303	NASDAQ	PFC	Tue, Jun 17, 2003	10.10	10.18	9.96	9.96
2302	NASDAQ	PFC	Mon, Jun 16, 2003	10.17	10.30	9.92	10.04
2301	NASDAQ	PFC	Fri, Jun 13, 2003	9.94	10.35	9.94	10.16
2300	NASDAQ	PFC	Thu, Jun 12, 2003	9.85	10.13	9.85	10.03
2299	NASDAQ	PFC	Wed, Jun 11, 2003	10.01	10.28	10.01	10.28
2298	NASDAQ	PFC	Tue, Jun 10, 2003	9.84	10.03	9.84	10.03
2297	NASDAQ	PFC	Mon, Jun 9, 2003	9.88	10.13	9.86	9.86
2296	NASDAQ	PFC	Fri, Jun 6, 2003	10.10	10.15	10.09	10.09
2295	NASDAQ	PFC	Thu, Jun 5, 2003	9.99	10.10	9.92	10.10
2294	NASDAQ	PFC	Wed, Jun 4, 2003	10.05	10.08	9.92	9.99
2293	NASDAQ	PFC	Tue, Jun 3, 2003	9.92	10.02	9.85	10.02
2292	NASDAQ	PFC	Mon, Jun 2, 2003	9.94	9.95	9.85	9.86
2291	NASDAQ	PFC	Fri, May 30, 2003	10.00	10.00	9.88	9.90
2290	NASDAQ	PFC	Thu, May 29, 2003	9.89	9.93	9.85	9.85
2289	NASDAQ	PFC	Wed, May 28, 2003	10.00	10.00	9.85	9.88
2288	NASDAQ	PFC	Tue, May 27, 2003	9.92	10.00	9.88	9.98
2287	NASDAQ	PFC	Fri, May 23, 2003	9.84	9.88	9.82	9.83
2286	NASDAQ	PFC	Thu, May 22, 2003	9.83	9.83	9.78	9.78
2285	NASDAQ	PFC	Wed, May 21, 2003	9.95	9.95	9.83	9.85
2284	NASDAQ	PFC	Tue, May 20, 2003	9.85	9.95	9.85	9.95
2283	NASDAQ	PFC	Mon, May 19, 2003	9.85	9.92	9.85	9.92
2282	NASDAQ	PFC	Fri, May 16, 2003	9.95	9.95	9.85	9.85
2281	NASDAQ	PFC	Thu, May 15, 2003	9.95	9.95	9.83	9.83
2280	NASDAQ	PFC	Wed, May 14, 2003	9.88	9.96	9.88	9.90
2279	NASDAQ	PFC	Tue, May 13, 2003	9.85	9.93	9.83	9.90
2278	NASDAQ	PFC	Mon, May 12, 2003	9.83	9.90	9.83	9.86
2277	NASDAQ	PFC	Fri, May 9, 2003	9.87	9.87	9.83	9.87
2276	NASDAQ	PFC	Thu, May 8, 2003	9.84	9.87	9.82	9.83
2275	NASDAQ	PFC	Wed, May 7, 2003	9.89	9.89	9.81	9.84
2274	NASDAQ	PFC	Tue, May 6, 2003	9.84	9.89	9.84	9.84
2273	NASDAQ	PFC	Mon, May 5, 2003	9.83	9.88	9.80	9.85
2272	NASDAQ	PFC	Fri, May 2, 2003	9.90	9.90	9.85	9.90
2271	NASDAQ	PFC	Thu, May 1, 2003	9.88	9.90	9.82	9.89
2270	NASDAQ	PFC	Wed, Apr 30, 2003	9.87	9.89	9.82	9.82
2269	NASDAQ	PFC	Tue, Apr 29, 2003	9.85	9.85	9.80	9.81
2268	NASDAQ	PFC	Mon, Apr 28, 2003	9.74	9.85	9.74	9.80
2267	NASDAQ	PFC	Fri, Apr 25, 2003	9.85	9.85	9.76	9.76
2266	NASDAQ	PFC	Thu, Apr 24, 2003	9.81	9.83	9.76	9.83
2265	NASDAQ	PFC	Wed, Apr 23, 2003	9.76	9.83	9.76	9.82
2264	NASDAQ	PFC	Tue, Apr 22, 2003	9.78	9.80	9.71	9.80
2263	NASDAQ	PFC	Mon, Apr 21, 2003	9.78	9.78	9.70	9.77
2262	NASDAQ	PFC	Thu, Apr 17, 2003	9.73	9.78	9.66	9.72
2261	NASDAQ	PFC	Wed, Apr 16, 2003	9.63	9.73	9.63	9.68
2260	NASDAQ	PFC	Tue, Apr 15, 2003	9.58	9.69	9.58	9.66
2259	NASDAQ	PFC	Mon, Apr 14, 2003	9.50	9.68	9.40	9.61
2258	NASDAQ	PFC	Fri, Apr 11, 2003	9.69	9.69	9.51	9.55
2257	NASDAQ	PFC	Thu, Apr 10, 2003	9.71	9.73	9.63	9.63
2256	NASDAQ	PFC	Wed, Apr 9, 2003	9.75	9.75	9.65	9.69
2255	NASDAQ	PFC	Tue, Apr 8, 2003	9.48	9.70	9.48	9.66
2254	NASDAQ	PFC	Mon, Apr 7, 2003	9.36	9.52	9.35	9.47
2253	NASDAQ	PFC	Fri, Apr 4, 2003	9.59	9.59	9.28	9.28
2252	NASDAQ	PFC	Thu, Apr 3, 2003	9.56	9.58	9.50	9.57
2251	NASDAQ	PFC	Wed, Apr 2, 2003	9.47	9.56	9.47	9.54
2250	NASDAQ	PFC	Tue, Apr 1, 2003	9.28	9.41	9.25	9.40
2249	NASDAQ	PFC	Mon, Mar 31, 2003	9.45	9.52	9.28	9.28
2248	NASDAQ	PFC	Fri, Mar 28, 2003	9.49	9.61	9.45	9.45
2247	NASDAQ	PFC	Thu, Mar 27, 2003	9.40	9.57	9.37	9.57
2246	NASDAQ	PFC	Wed, Mar 26, 2003	9.90	9.91	9.43	9.46
2245	NASDAQ	PFC	Tue, Mar 25, 2003	9.91	10.01	9.76	9.99
2244	NASDAQ	PFC	Mon, Mar 24, 2003	9.91	9.93	9.67	9.87
2243	NASDAQ	PFC	Fri, Mar 21, 2003	9.93	10.05	9.85	9.93
2242	NASDAQ	PFC	Thu, Mar 20, 2003	9.72	10.00	9.72	10.00
2241	NASDAQ	PFC	Wed, Mar 19, 2003	9.79	9.87	9.65	9.87
2240	NASDAQ	PFC	Tue, Mar 18, 2003	9.75	9.78	9.63	9.78
2239	NASDAQ	PFC	Mon, Mar 17, 2003	9.58	9.72	9.58	9.70
2238	NASDAQ	PFC	Fri, Mar 14, 2003	9.80	9.81	9.58	9.58
2237	NASDAQ	PFC	Thu, Mar 13, 2003	9.81	9.84	9.75	9.80
2236	NASDAQ	PFC	Wed, Mar 12, 2003	9.92	9.95	9.80	9.84
2235	NASDAQ	PFC	Tue, Mar 11, 2003	9.78	9.92	9.78	9.91
2234	NASDAQ	PFC	Mon, Mar 10, 2003	9.81	9.83	9.80	9.80
2233	NASDAQ	PFC	Fri, Mar 7, 2003	9.83	9.86	9.83	9.83
2232	NASDAQ	PFC	Thu, Mar 6, 2003	9.91	9.91	9.83	9.85
2231	NASDAQ	PFC	Wed, Mar 5, 2003	9.89	9.90	9.82	9.82
2230	NASDAQ	PFC	Tue, Mar 4, 2003	9.82	9.84	9.82	9.84
2229	NASDAQ	PFC	Mon, Mar 3, 2003	9.89	9.89	9.82	9.82
2228	NASDAQ	PFC	Fri, Feb 28, 2003	9.84	9.86	9.84	9.84
2227	NASDAQ	PFC	Thu, Feb 27, 2003	9.84	9.92	9.84	9.92
2226	NASDAQ	PFC	Wed, Feb 26, 2003	9.83	9.87	9.83	9.87
2225	NASDAQ	PFC	Tue, Feb 25, 2003	9.90	9.96	9.81	9.92
2224	NASDAQ	PFC	Mon, Feb 24, 2003	9.84	9.86	9.80	9.86
2223	NASDAQ	PFC	Fri, Feb 21, 2003	9.85	9.93	9.78	9.88
2222	NASDAQ	PFC	Thu, Feb 20, 2003	9.79	9.81	9.78	9.78
2221	NASDAQ	PFC	Wed, Feb 19, 2003	9.79	9.80	9.79	9.79
2220	NASDAQ	PFC	Tue, Feb 18, 2003	9.79	9.84	9.79	9.82
2219	NASDAQ	PFC	Fri, Feb 14, 2003	9.79	9.83	9.78	9.78
2218	NASDAQ	PFC	Thu, Feb 13, 2003	9.78	9.81	9.75	9.81
2217	NASDAQ	PFC	Wed, Feb 12, 2003	9.78	9.88	9.78	9.78
2216	NASDAQ	PFC	Tue, Feb 11, 2003	9.78	9.90	9.78	9.89
2215	NASDAQ	PFC	Mon, Feb 10, 2003	9.78	9.80	9.78	9.80
2214	NASDAQ	PFC	Fri, Feb 7, 2003	9.78	9.78	9.78	9.78
2213	NASDAQ	PFC	Thu, Feb 6, 2003	9.85	9.90	9.79	9.79
2212	NASDAQ	PFC	Wed, Feb 5, 2003	9.80	9.94	9.78	9.88
2211	NASDAQ	PFC	Tue, Feb 4, 2003	9.90	9.90	9.78	9.81
2210	NASDAQ	PFC	Mon, Feb 3, 2003	9.82	9.90	9.76	9.90
2209	NASDAQ	PFC	Fri, Jan 31, 2003	10.00	10.00	9.78	9.80
2208	NASDAQ	PFC	Thu, Jan 30, 2003	9.90	10.00	9.76	9.76
2207	NASDAQ	PFC	Wed, Jan 29, 2003	9.75	9.88	9.75	9.88
2206	NASDAQ	PFC	Tue, Jan 28, 2003	9.76	9.84	9.74	9.79
2205	NASDAQ	PFC	Mon, Jan 27, 2003	9.76	9.85	9.71	9.75
2204	NASDAQ	PFC	Fri, Jan 24, 2003	9.81	9.87	9.75	9.79
2203	NASDAQ	PFC	Thu, Jan 23, 2003	9.90	9.94	9.72	9.81
2202	NASDAQ	PFC	Wed, Jan 22, 2003	9.95	10.34	9.78	9.85
2201	NASDAQ	PFC	Tue, Jan 21, 2003	9.70	9.83	9.70	9.82
2200	NASDAQ	PFC	Fri, Jan 17, 2003	9.81	9.81	9.78	9.78
2199	NASDAQ	PFC	Thu, Jan 16, 2003	9.69	9.93	9.65	9.79
2198	NASDAQ	PFC	Wed, Jan 15, 2003	9.45	9.70	9.43	9.61
2197	NASDAQ	PFC	Tue, Jan 14, 2003	9.38	9.45	9.38	9.45
2196	NASDAQ	PFC	Mon, Jan 13, 2003	9.31	9.53	9.31	9.41
2195	NASDAQ	PFC	Fri, Jan 10, 2003	9.38	9.40	9.28	9.31
2194	NASDAQ	PFC	Thu, Jan 9, 2003	9.20	9.46	9.20	9.38
2193	NASDAQ	PFC	Wed, Jan 8, 2003	9.43	9.43	9.11	9.22
2192	NASDAQ	PFC	Tue, Jan 7, 2003	9.50	9.51	9.40	9.43
2191	NASDAQ	PFC	Mon, Jan 6, 2003	9.51	9.59	9.45	9.56
2190	NASDAQ	PFC	Fri, Jan 3, 2003	9.67	9.71	9.51	9.51
2189	NASDAQ	PFC	Thu, Jan 2, 2003	9.46	9.70	9.45	9.70
2188	NASDAQ	PFC	Tue, Dec 31, 2002	9.58	9.70	9.45	9.45
2187	NASDAQ	PFC	Mon, Dec 30, 2002	9.62	9.62	9.48	9.51
2186	NASDAQ	PFC	Fri, Dec 27, 2002	9.71	9.83	9.50	9.50
2185	NASDAQ	PFC	Thu, Dec 26, 2002	9.80	9.80	9.68	9.71
2184	NASDAQ	PFC	Tue, Dec 24, 2002	9.80	9.80	9.70	9.70
2183	NASDAQ	PFC	Mon, Dec 23, 2002	9.51	9.85	9.50	9.85
2182	NASDAQ	PFC	Fri, Dec 20, 2002	9.60	9.63	9.46	9.62
2181	NASDAQ	PFC	Thu, Dec 19, 2002	9.38	9.49	9.38	9.49
2180	NASDAQ	PFC	Wed, Dec 18, 2002	9.60	9.60	9.49	9.49
2179	NASDAQ	PFC	Tue, Dec 17, 2002	9.60	9.60	9.50	9.59
2178	NASDAQ	PFC	Mon, Dec 16, 2002	9.51	9.59	9.50	9.58
2177	NASDAQ	PFC	Fri, Dec 13, 2002	9.61	9.62	9.50	9.51
2176	NASDAQ	PFC	Thu, Dec 12, 2002	9.61	9.65	9.61	9.63
2175	NASDAQ	PFC	Wed, Dec 11, 2002	9.61	9.74	9.61	9.68
2174	NASDAQ	PFC	Tue, Dec 10, 2002	9.61	9.74	9.61	9.74
2173	NASDAQ	PFC	Mon, Dec 9, 2002	9.64	9.64	9.60	9.61
2172	NASDAQ	PFC	Fri, Dec 6, 2002	9.65	9.67	9.60	9.67
2171	NASDAQ	PFC	Thu, Dec 5, 2002	9.69	9.69	9.60	9.60
2170	NASDAQ	PFC	Wed, Dec 4, 2002	9.61	9.70	9.61	9.63
2169	NASDAQ	PFC	Tue, Dec 3, 2002	9.66	9.73	9.58	9.61
2168	NASDAQ	PFC	Mon, Dec 2, 2002	9.76	9.76	9.63	9.67
2167	NASDAQ	PFC	Fri, Nov 29, 2002	9.73	9.75	9.67	9.75
2166	NASDAQ	PFC	Wed, Nov 27, 2002	9.75	9.75	9.64	9.73
2165	NASDAQ	PFC	Tue, Nov 26, 2002	9.60	9.63	9.58	9.63
2164	NASDAQ	PFC	Mon, Nov 25, 2002	9.62	9.70	9.60	9.60
2163	NASDAQ	PFC	Fri, Nov 22, 2002	9.59	9.63	9.56	9.59
2162	NASDAQ	PFC	Thu, Nov 21, 2002	9.58	9.63	9.55	9.59
2161	NASDAQ	PFC	Wed, Nov 20, 2002	9.55	9.65	9.55	9.57
2160	NASDAQ	PFC	Tue, Nov 19, 2002	9.66	9.66	9.54	9.55
2159	NASDAQ	PFC	Mon, Nov 18, 2002	9.56	9.63	9.56	9.56
2158	NASDAQ	PFC	Fri, Nov 15, 2002	9.60	9.60	9.56	9.57
2157	NASDAQ	PFC	Thu, Nov 14, 2002	9.59	9.65	9.53	9.61
2156	NASDAQ	PFC	Wed, Nov 13, 2002	9.57	9.57	9.56	9.56
2155	NASDAQ	PFC	Tue, Nov 12, 2002	9.53	9.57	9.53	9.57
2154	NASDAQ	PFC	Mon, Nov 11, 2002	9.60	9.60	9.52	9.53
2153	NASDAQ	PFC	Fri, Nov 8, 2002	9.58	9.63	9.58	9.60
2152	NASDAQ	PFC	Thu, Nov 7, 2002	9.57	9.63	9.50	9.59
2151	NASDAQ	PFC	Wed, Nov 6, 2002	9.50	9.62	9.48	9.58
2150	NASDAQ	PFC	Tue, Nov 5, 2002	9.55	9.60	9.49	9.59
2149	NASDAQ	PFC	Mon, Nov 4, 2002	9.63	9.65	9.47	9.55
2148	NASDAQ	PFC	Fri, Nov 1, 2002	9.35	9.63	9.35	9.63
2147	NASDAQ	PFC	Thu, Oct 31, 2002	9.60	9.60	9.35	9.35
2146	NASDAQ	PFC	Wed, Oct 30, 2002	9.47	9.60	9.33	9.52
2145	NASDAQ	PFC	Tue, Oct 29, 2002	9.36	9.58	9.32	9.58
2144	NASDAQ	PFC	Mon, Oct 28, 2002	9.36	9.36	9.29	9.36
2143	NASDAQ	PFC	Fri, Oct 25, 2002	9.30	9.36	9.25	9.36
2142	NASDAQ	PFC	Thu, Oct 24, 2002	9.31	9.35	9.25	9.26
2141	NASDAQ	PFC	Wed, Oct 23, 2002	9.24	9.36	9.22	9.23
2140	NASDAQ	PFC	Tue, Oct 22, 2002	9.37	9.37	9.24	9.26
2139	NASDAQ	PFC	Mon, Oct 21, 2002	9.22	9.37	9.21	9.37
2138	NASDAQ	PFC	Fri, Oct 18, 2002	9.12	9.31	9.12	9.24
2137	NASDAQ	PFC	Thu, Oct 17, 2002	9.00	9.11	9.00	9.10
2136	NASDAQ	PFC	Wed, Oct 16, 2002	9.00	9.00	8.79	8.84
2135	NASDAQ	PFC	Tue, Oct 15, 2002	8.62	9.00	8.62	8.87
2134	NASDAQ	PFC	Mon, Oct 14, 2002	8.23	8.56	8.20	8.56
2133	NASDAQ	PFC	Fri, Oct 11, 2002	7.78	8.25	7.78	8.25
2132	NASDAQ	PFC	Thu, Oct 10, 2002	7.68	7.89	7.68	7.89
2131	NASDAQ	PFC	Wed, Oct 9, 2002	7.90	7.95	7.68	7.76
2130	NASDAQ	PFC	Tue, Oct 8, 2002	7.60	8.03	7.60	7.93
2129	NASDAQ	PFC	Mon, Oct 7, 2002	8.28	8.28	7.50	7.74
2128	NASDAQ	PFC	Fri, Oct 4, 2002	8.40	8.45	8.26	8.28
2127	NASDAQ	PFC	Thu, Oct 3, 2002	8.45	8.59	8.40	8.49
2126	NASDAQ	PFC	Wed, Oct 2, 2002	8.49	8.54	8.48	8.48
2125	NASDAQ	PFC	Tue, Oct 1, 2002	8.50	8.57	8.48	8.57
2124	NASDAQ	PFC	Mon, Sep 30, 2002	8.60	8.68	8.50	8.59
2123	NASDAQ	PFC	Fri, Sep 27, 2002	8.79	8.79	8.59	8.60
2122	NASDAQ	PFC	Thu, Sep 26, 2002	8.58	8.85	8.58	8.63
2121	NASDAQ	PFC	Wed, Sep 25, 2002	8.55	8.85	8.55	8.84
2120	NASDAQ	PFC	Tue, Sep 24, 2002	9.00	9.00	8.48	8.55
2119	NASDAQ	PFC	Mon, Sep 23, 2002	9.06	9.11	8.95	9.06
2118	NASDAQ	PFC	Fri, Sep 20, 2002	9.11	9.14	9.01	9.14
2117	NASDAQ	PFC	Thu, Sep 19, 2002	9.08	9.14	9.04	9.08
2116	NASDAQ	PFC	Wed, Sep 18, 2002	9.18	9.23	9.09	9.23
2115	NASDAQ	PFC	Tue, Sep 17, 2002	9.06	9.06	9.06	9.06
2114	NASDAQ	PFC	Mon, Sep 16, 2002	9.20	9.25	9.04	9.06
2113	NASDAQ	PFC	Fri, Sep 13, 2002	9.02	9.20	9.02	9.20
2112	NASDAQ	PFC	Thu, Sep 12, 2002	9.18	9.18	9.00	9.01
2111	NASDAQ	PFC	Wed, Sep 11, 2002	9.33	9.33	9.23	9.23
2110	NASDAQ	PFC	Tue, Sep 10, 2002	9.37	9.37	9.20	9.30
2109	NASDAQ	PFC	Mon, Sep 9, 2002	9.35	9.35	9.26	9.30
2108	NASDAQ	PFC	Fri, Sep 6, 2002	9.35	9.35	9.26	9.33
2107	NASDAQ	PFC	Thu, Sep 5, 2002	9.25	9.38	9.25	9.26
2106	NASDAQ	PFC	Wed, Sep 4, 2002	9.35	9.38	9.35	9.38
2105	NASDAQ	PFC	Tue, Sep 3, 2002	9.28	9.33	9.25	9.29
2104	NASDAQ	PFC	Fri, Aug 30, 2002	9.37	9.38	9.28	9.28
2103	NASDAQ	PFC	Thu, Aug 29, 2002	9.25	9.45	9.25	9.28
2102	NASDAQ	PFC	Wed, Aug 28, 2002	9.45	9.45	9.25	9.25
2101	NASDAQ	PFC	Tue, Aug 27, 2002	9.25	9.44	9.25	9.26
2100	NASDAQ	PFC	Mon, Aug 26, 2002	9.44	9.45	9.44	9.45
2099	NASDAQ	PFC	Fri, Aug 23, 2002	9.56	9.56	9.27	9.30
2098	NASDAQ	PFC	Thu, Aug 22, 2002	9.92	9.92	9.50	9.50
2097	NASDAQ	PFC	Wed, Aug 21, 2002	9.75	9.95	9.63	9.90
2096	NASDAQ	PFC	Tue, Aug 20, 2002	9.40	10.00	9.40	9.75
2095	NASDAQ	PFC	Mon, Aug 19, 2002	9.30	9.39	9.18	9.18
2094	NASDAQ	PFC	Fri, Aug 16, 2002	9.21	9.31	9.18	9.26
2093	NASDAQ	PFC	Thu, Aug 15, 2002	9.11	9.22	9.10	9.22
2092	NASDAQ	PFC	Wed, Aug 14, 2002	9.10	9.24	9.08	9.23
2091	NASDAQ	PFC	Tue, Aug 13, 2002	9.18	9.18	9.10	9.11
2090	NASDAQ	PFC	Mon, Aug 12, 2002	9.23	9.28	9.16	9.28
2089	NASDAQ	PFC	Fri, Aug 9, 2002	9.25	9.25	9.21	9.21
2088	NASDAQ	PFC	Thu, Aug 8, 2002	9.16	9.40	9.16	9.21
2087	NASDAQ	PFC	Wed, Aug 7, 2002	8.96	9.37	8.96	9.37
2086	NASDAQ	PFC	Tue, Aug 6, 2002	9.10	9.45	8.70	9.12
2085	NASDAQ	PFC	Mon, Aug 5, 2002	9.07	9.07	9.04	9.04
2084	NASDAQ	PFC	Fri, Aug 2, 2002	9.19	9.70	9.05	9.13
2083	NASDAQ	PFC	Thu, Aug 1, 2002	9.40	9.48	9.10	9.10
2082	NASDAQ	PFC	Wed, Jul 31, 2002	9.70	9.70	9.39	9.39
2081	NASDAQ	PFC	Tue, Jul 30, 2002	9.72	9.75	9.55	9.70
2080	NASDAQ	PFC	Mon, Jul 29, 2002	9.85	10.00	9.65	10.00
2079	NASDAQ	PFC	Fri, Jul 26, 2002	8.95	9.85	8.94	9.85
2078	NASDAQ	PFC	Thu, Jul 25, 2002	8.63	8.95	8.63	8.95
2077	NASDAQ	PFC	Wed, Jul 24, 2002	8.35	8.62	8.30	8.62
2076	NASDAQ	PFC	Tue, Jul 23, 2002	8.50	8.54	8.26	8.36
2075	NASDAQ	PFC	Mon, Jul 22, 2002	8.40	8.68	8.40	8.48
2074	NASDAQ	PFC	Fri, Jul 19, 2002	9.10	9.13	8.25	8.35
2073	NASDAQ	PFC	Thu, Jul 18, 2002	9.48	9.58	9.10	9.10
2072	NASDAQ	PFC	Wed, Jul 17, 2002	9.45	9.48	9.14	9.48
2071	NASDAQ	PFC	Tue, Jul 16, 2002	9.03	9.38	8.93	9.38
2070	NASDAQ	PFC	Mon, Jul 15, 2002	9.10	9.11	9.01	9.09
2069	NASDAQ	PFC	Fri, Jul 12, 2002	9.15	9.34	9.05	9.10
2068	NASDAQ	PFC	Thu, Jul 11, 2002	9.55	9.60	9.14	9.14
2067	NASDAQ	PFC	Wed, Jul 10, 2002	9.68	9.88	9.55	9.56
2066	NASDAQ	PFC	Tue, Jul 9, 2002	10.00	10.00	9.71	9.71
2065	NASDAQ	PFC	Mon, Jul 8, 2002	10.15	10.15	10.00	10.00
2064	NASDAQ	PFC	Fri, Jul 5, 2002	9.98	10.12	9.98	10.09
2063	NASDAQ	PFC	Wed, Jul 3, 2002	10.05	10.05	9.83	9.97
2062	NASDAQ	PFC	Tue, Jul 2, 2002	10.13	10.15	9.96	10.05
2061	NASDAQ	PFC	Mon, Jul 1, 2002	10.03	10.57	10.00	10.18
2060	NASDAQ	PFC	Fri, Jun 28, 2002	9.63	10.73	9.43	10.03
2059	NASDAQ	PFC	Thu, Jun 27, 2002	10.03	10.15	9.57	9.75
2058	NASDAQ	PFC	Wed, Jun 26, 2002	9.85	10.03	9.66	10.03
2057	NASDAQ	PFC	Tue, Jun 25, 2002	9.85	10.08	9.85	10.04
2056	NASDAQ	PFC	Mon, Jun 24, 2002	9.50	9.83	9.50	9.83
2055	NASDAQ	PFC	Fri, Jun 21, 2002	9.50	9.50	9.50	9.50
2054	NASDAQ	PFC	Thu, Jun 20, 2002	9.45	9.63	9.45	9.46
2053	NASDAQ	PFC	Wed, Jun 19, 2002	9.55	9.55	9.40	9.50
2052	NASDAQ	PFC	Tue, Jun 18, 2002	9.42	9.50	9.25	9.50
2051	NASDAQ	PFC	Mon, Jun 17, 2002	9.45	9.50	9.37	9.50
2050	NASDAQ	PFC	Fri, Jun 14, 2002	9.48	9.48	9.23	9.45
2049	NASDAQ	PFC	Thu, Jun 13, 2002	9.50	9.50	9.50	9.50
2048	NASDAQ	PFC	Wed, Jun 12, 2002	9.48	9.58	9.48	9.50
2047	NASDAQ	PFC	Tue, Jun 11, 2002	9.50	9.65	9.43	9.48
2046	NASDAQ	PFC	Mon, Jun 10, 2002	9.45	9.65	9.45	9.54
2045	NASDAQ	PFC	Fri, Jun 7, 2002	9.78	9.80	9.45	9.45
2044	NASDAQ	PFC	Thu, Jun 6, 2002	9.75	9.80	9.75	9.78
2043	NASDAQ	PFC	Wed, Jun 5, 2002	9.60	10.00	9.60	9.90
2042	NASDAQ	PFC	Tue, Jun 4, 2002	9.65	9.65	9.41	9.48
2041	NASDAQ	PFC	Mon, Jun 3, 2002	10.14	10.14	9.74	9.74
2040	NASDAQ	PFC	Fri, May 31, 2002	9.85	10.30	9.76	10.14
2039	NASDAQ	PFC	Thu, May 30, 2002	9.55	10.05	9.50	10.00
2038	NASDAQ	PFC	Wed, May 29, 2002	9.60	9.70	9.60	9.70
2037	NASDAQ	PFC	Tue, May 28, 2002	9.50	9.58	9.48	9.58
2036	NASDAQ	PFC	Fri, May 24, 2002	9.48	9.53	9.48	9.50
2035	NASDAQ	PFC	Thu, May 23, 2002	9.59	9.59	9.49	9.50
2034	NASDAQ	PFC	Wed, May 22, 2002	9.20	9.59	9.20	9.59
2033	NASDAQ	PFC	Tue, May 21, 2002	9.16	9.34	9.16	9.16
2032	NASDAQ	PFC	Mon, May 20, 2002	9.12	9.25	9.12	9.25
2031	NASDAQ	PFC	Fri, May 17, 2002	9.06	9.45	9.06	9.12
2030	NASDAQ	PFC	Thu, May 16, 2002	9.06	9.23	9.06	9.13
2029	NASDAQ	PFC	Wed, May 15, 2002	9.03	9.09	9.03	9.06
2028	NASDAQ	PFC	Tue, May 14, 2002	9.06	9.06	8.98	9.05
2027	NASDAQ	PFC	Mon, May 13, 2002	9.10	9.10	9.05	9.10
2026	NASDAQ	PFC	Fri, May 10, 2002	9.08	9.12	9.01	9.10
2025	NASDAQ	PFC	Thu, May 9, 2002	9.15	9.15	8.95	9.13
2024	NASDAQ	PFC	Wed, May 8, 2002	9.23	9.23	9.15	9.22
2023	NASDAQ	PFC	Tue, May 7, 2002	9.20	9.50	9.09	9.25
2022	NASDAQ	PFC	Mon, May 6, 2002	9.15	9.50	9.15	9.50
2021	NASDAQ	PFC	Fri, May 3, 2002	9.15	9.25	9.15	9.20
2020	NASDAQ	PFC	Thu, May 2, 2002	9.20	9.20	9.18	9.20
2019	NASDAQ	PFC	Wed, May 1, 2002	9.09	9.30	9.09	9.24
2018	NASDAQ	PFC	Tue, Apr 30, 2002	9.08	9.09	9.05	9.09
2017	NASDAQ	PFC	Mon, Apr 29, 2002	9.02	9.10	9.00	9.10
2016	NASDAQ	PFC	Fri, Apr 26, 2002	9.07	9.18	9.00	9.03
2015	NASDAQ	PFC	Thu, Apr 25, 2002	8.63	9.08	8.63	9.08
2014	NASDAQ	PFC	Wed, Apr 24, 2002	8.75	8.95	8.60	8.63
2013	NASDAQ	PFC	Tue, Apr 23, 2002	8.51	8.94	8.51	8.78
2012	NASDAQ	PFC	Mon, Apr 22, 2002	8.50	8.60	8.50	8.50
2011	NASDAQ	PFC	Fri, Apr 19, 2002	8.49	8.63	8.49	8.60
2010	NASDAQ	PFC	Thu, Apr 18, 2002	8.97	8.98	8.49	8.53
2009	NASDAQ	PFC	Wed, Apr 17, 2002	8.92	8.97	8.84	8.97
2008	NASDAQ	PFC	Tue, Apr 16, 2002	8.71	8.92	8.71	8.92
2007	NASDAQ	PFC	Mon, Apr 15, 2002	8.63	8.72	8.63	8.72
2006	NASDAQ	PFC	Fri, Apr 12, 2002	8.62	8.63	8.62	8.63
2005	NASDAQ	PFC	Thu, Apr 11, 2002	8.60	8.62	8.55	8.58
2004	NASDAQ	PFC	Wed, Apr 10, 2002	8.70	8.75	8.48	8.53
2003	NASDAQ	PFC	Tue, Apr 9, 2002	8.53	8.65	8.48	8.65
2002	NASDAQ	PFC	Mon, Apr 8, 2002	8.49	8.50	8.48	8.48
2001	NASDAQ	PFC	Fri, Apr 5, 2002	8.49	8.54	8.49	8.50
2000	NASDAQ	PFC	Thu, Apr 4, 2002	8.53	8.54	8.50	8.50
1999	NASDAQ	PFC	Wed, Apr 3, 2002	8.52	8.53	8.50	8.50
1998	NASDAQ	PFC	Tue, Apr 2, 2002	8.55	8.55	8.49	8.49
1997	NASDAQ	PFC	Mon, Apr 1, 2002	8.63	8.63	8.53	8.53
1996	NASDAQ	PFC	Thu, Mar 28, 2002	8.45	8.63	8.45	8.63
1995	NASDAQ	PFC	Wed, Mar 27, 2002	8.41	8.45	8.38	8.43
1994	NASDAQ	PFC	Tue, Mar 26, 2002	8.37	8.45	8.37	8.45
1993	NASDAQ	PFC	Mon, Mar 25, 2002	8.25	8.33	8.25	8.33
1992	NASDAQ	PFC	Fri, Mar 22, 2002	8.25	8.33	8.22	8.22
1991	NASDAQ	PFC	Thu, Mar 21, 2002	8.18	8.25	8.16	8.25
1990	NASDAQ	PFC	Wed, Mar 20, 2002	8.11	8.20	8.11	8.20
1989	NASDAQ	PFC	Tue, Mar 19, 2002	8.09	8.11	8.09	8.09
1988	NASDAQ	PFC	Mon, Mar 18, 2002	8.17	8.17	8.05	8.05
1987	NASDAQ	PFC	Fri, Mar 15, 2002	8.17	8.17	8.09	8.09
1986	NASDAQ	PFC	Thu, Mar 14, 2002	8.06	8.18	8.06	8.18
1985	NASDAQ	PFC	Wed, Mar 13, 2002	8.06	8.12	8.06	8.08
1984	NASDAQ	PFC	Tue, Mar 12, 2002	7.97	8.05	7.93	8.03
1983	NASDAQ	PFC	Mon, Mar 11, 2002	7.97	7.97	7.93	7.93
1982	NASDAQ	PFC	Fri, Mar 8, 2002	8.08	8.10	7.90	7.90
1981	NASDAQ	PFC	Thu, Mar 7, 2002	8.10	8.13	8.10	8.13
1980	NASDAQ	PFC	Wed, Mar 6, 2002	8.05	8.11	8.05	8.11
1979	NASDAQ	PFC	Tue, Mar 5, 2002	8.03	8.07	8.03	8.03
1978	NASDAQ	PFC	Mon, Mar 4, 2002	8.01	8.10	8.01	8.07
1977	NASDAQ	PFC	Thu, Feb 28, 2002	8.03	8.05	8.00	8.05
1976	NASDAQ	PFC	Wed, Feb 27, 2002	8.00	8.08	8.00	8.02
1975	NASDAQ	PFC	Tue, Feb 26, 2002	7.98	7.98	7.98	7.98
1974	NASDAQ	PFC	Mon, Feb 25, 2002	7.93	8.00	7.93	7.98
1973	NASDAQ	PFC	Fri, Feb 22, 2002	7.95	8.03	7.95	7.95
1972	NASDAQ	PFC	Thu, Feb 21, 2002	7.99	8.03	7.98	8.01
1971	NASDAQ	PFC	Wed, Feb 20, 2002	7.95	8.03	7.93	8.00
1970	NASDAQ	PFC	Tue, Feb 19, 2002	7.98	8.00	7.93	8.00
1969	NASDAQ	PFC	Fri, Feb 15, 2002	8.07	8.07	7.90	7.98
1968	NASDAQ	PFC	Thu, Feb 14, 2002	7.99	8.04	7.99	7.99
1967	NASDAQ	PFC	Wed, Feb 13, 2002	7.99	7.99	7.99	7.99
1966	NASDAQ	PFC	Tue, Feb 12, 2002	8.05	8.05	7.93	7.99
1965	NASDAQ	PFC	Mon, Feb 11, 2002	8.00	8.03	7.98	7.98
1964	NASDAQ	PFC	Fri, Feb 8, 2002	8.01	8.01	8.00	8.01
1963	NASDAQ	PFC	Thu, Feb 7, 2002	8.01	8.02	7.93	7.95
1962	NASDAQ	PFC	Wed, Feb 6, 2002	8.01	8.01	8.00	8.00
1961	NASDAQ	PFC	Tue, Feb 5, 2002	8.00	8.03	8.00	8.02
1960	NASDAQ	PFC	Mon, Feb 4, 2002	8.00	8.05	8.00	8.03
1959	NASDAQ	PFC	Fri, Feb 1, 2002	8.01	8.05	8.00	8.00
1958	NASDAQ	PFC	Thu, Jan 31, 2002	8.06	8.23	8.05	8.05
1957	NASDAQ	PFC	Wed, Jan 30, 2002	8.13	8.13	8.07	8.10
1956	NASDAQ	PFC	Tue, Jan 29, 2002	8.00	8.25	8.00	8.13
1955	NASDAQ	PFC	Mon, Jan 28, 2002	8.00	8.25	8.00	8.05
1954	NASDAQ	PFC	Fri, Jan 25, 2002	8.34	8.34	8.03	8.03
1953	NASDAQ	PFC	Thu, Jan 24, 2002	8.13	8.14	8.13	8.14
1952	NASDAQ	PFC	Wed, Jan 23, 2002	8.12	8.38	8.05	8.37
1951	NASDAQ	PFC	Tue, Jan 22, 2002	7.74	8.13	7.73	8.03
1950	NASDAQ	PFC	Fri, Jan 18, 2002	7.68	7.70	7.68	7.70
1949	NASDAQ	PFC	Thu, Jan 17, 2002	7.73	7.75	7.63	7.75
1948	NASDAQ	PFC	Wed, Jan 16, 2002	7.75	7.75	7.73	7.73
1947	NASDAQ	PFC	Tue, Jan 15, 2002	7.94	7.95	7.64	7.64
1946	NASDAQ	PFC	Mon, Jan 14, 2002	7.94	7.94	7.61	7.63
1945	NASDAQ	PFC	Fri, Jan 11, 2002	7.75	7.88	7.75	7.88
1944	NASDAQ	PFC	Thu, Jan 10, 2002	7.80	7.80	7.64	7.80
1943	NASDAQ	PFC	Wed, Jan 9, 2002	7.85	7.85	7.70	7.70
1942	NASDAQ	PFC	Tue, Jan 8, 2002	7.63	7.75	7.52	7.61
1941	NASDAQ	PFC	Mon, Jan 7, 2002	7.69	7.72	7.63	7.72
1940	NASDAQ	PFC	Fri, Jan 4, 2002	7.63	7.68	7.63	7.63
1939	NASDAQ	PFC	Thu, Jan 3, 2002	7.63	7.66	7.63	7.66
1938	NASDAQ	PFC	Wed, Jan 2, 2002	7.51	7.63	7.51	7.56
1937	NASDAQ	PFC	Mon, Dec 31, 2001	7.51	7.60	7.50	7.60
1936	NASDAQ	PFC	Fri, Dec 28, 2001	7.59	7.60	7.57	7.57
1935	NASDAQ	PFC	Thu, Dec 27, 2001	7.41	7.55	7.41	7.55
1934	NASDAQ	PFC	Wed, Dec 26, 2001	7.38	7.38	7.38	7.38
1933	NASDAQ	PFC	Mon, Dec 24, 2001	7.38	7.38	7.35	7.35
1932	NASDAQ	PFC	Fri, Dec 21, 2001	7.35	7.55	7.35	7.55
1931	NASDAQ	PFC	Thu, Dec 20, 2001	7.44	7.47	7.33	7.33
1930	NASDAQ	PFC	Wed, Dec 19, 2001	7.30	7.44	7.08	7.44
1929	NASDAQ	PFC	Tue, Dec 18, 2001	7.08	7.30	7.08	7.25
1928	NASDAQ	PFC	Mon, Dec 17, 2001	7.01	7.10	7.00	7.03
1927	NASDAQ	PFC	Fri, Dec 14, 2001	7.00	7.00	7.00	7.00
1926	NASDAQ	PFC	Wed, Dec 12, 2001	6.99	6.99	6.90	6.90
1925	NASDAQ	PFC	Tue, Dec 11, 2001	7.02	7.10	6.88	7.00
1924	NASDAQ	PFC	Mon, Dec 10, 2001	7.19	7.21	7.02	7.02
1923	NASDAQ	PFC	Fri, Dec 7, 2001	7.60	7.62	7.20	7.20
1922	NASDAQ	PFC	Thu, Dec 6, 2001	7.58	7.62	7.58	7.62
1921	NASDAQ	PFC	Wed, Dec 5, 2001	7.55	7.55	7.55	7.55
1920	NASDAQ	PFC	Tue, Dec 4, 2001	7.50	7.58	7.50	7.55
1919	NASDAQ	PFC	Mon, Dec 3, 2001	7.44	7.60	7.44	7.50
1918	NASDAQ	PFC	Fri, Nov 30, 2001	6.93	7.60	6.93	7.35
1917	NASDAQ	PFC	Thu, Nov 29, 2001	6.88	6.98	6.88	6.98
1916	NASDAQ	PFC	Wed, Nov 28, 2001	6.92	6.92	6.88	6.88
1915	NASDAQ	PFC	Tue, Nov 27, 2001	6.95	6.95	6.94	6.95
1914	NASDAQ	PFC	Mon, Nov 26, 2001	6.95	6.95	6.95	6.95
1913	NASDAQ	PFC	Fri, Nov 23, 2001	6.95	6.95	6.93	6.93
1912	NASDAQ	PFC	Wed, Nov 21, 2001	6.88	6.89	6.88	6.88
1911	NASDAQ	PFC	Tue, Nov 20, 2001	6.88	6.88	6.84	6.84
1910	NASDAQ	PFC	Mon, Nov 19, 2001	6.85	6.88	6.81	6.84
1909	NASDAQ	PFC	Fri, Nov 16, 2001	6.90	7.00	6.88	7.00
1908	NASDAQ	PFC	Thu, Nov 15, 2001	6.89	6.90	6.81	6.88
1907	NASDAQ	PFC	Wed, Nov 14, 2001	6.79	6.86	6.79	6.86
1906	NASDAQ	PFC	Tue, Nov 13, 2001	6.89	6.89	6.80	6.80
1905	NASDAQ	PFC	Mon, Nov 12, 2001	6.84	6.84	6.84	6.84
1904	NASDAQ	PFC	Fri, Nov 9, 2001	6.81	6.89	6.80	6.89
1903	NASDAQ	PFC	Thu, Nov 8, 2001	6.89	6.89	6.81	6.83
1902	NASDAQ	PFC	Wed, Nov 7, 2001	6.86	6.86	6.81	6.81
1901	NASDAQ	PFC	Tue, Nov 6, 2001	6.90	6.90	6.83	6.89
1900	NASDAQ	PFC	Mon, Nov 5, 2001	6.85	6.90	6.75	6.76
1899	NASDAQ	PFC	Fri, Nov 2, 2001	6.77	6.77	6.70	6.70
1898	NASDAQ	PFC	Thu, Nov 1, 2001	6.73	6.77	6.69	6.75
1897	NASDAQ	PFC	Wed, Oct 31, 2001	6.66	6.66	6.66	6.66
1896	NASDAQ	PFC	Tue, Oct 30, 2001	6.74	6.74	6.66	6.66
1895	NASDAQ	PFC	Mon, Oct 29, 2001	6.77	6.77	6.75	6.75
1894	NASDAQ	PFC	Fri, Oct 26, 2001	6.80	6.80	6.63	6.77
1893	NASDAQ	PFC	Thu, Oct 25, 2001	6.68	6.73	6.40	6.73
1892	NASDAQ	PFC	Wed, Oct 24, 2001	6.76	6.92	6.64	6.64
1891	NASDAQ	PFC	Tue, Oct 23, 2001	6.95	6.95	6.85	6.85
1890	NASDAQ	PFC	Mon, Oct 22, 2001	6.88	6.95	6.87	6.95
1889	NASDAQ	PFC	Fri, Oct 19, 2001	6.86	6.86	6.84	6.84
1888	NASDAQ	PFC	Thu, Oct 18, 2001	6.85	6.85	6.76	6.76
1887	NASDAQ	PFC	Wed, Oct 17, 2001	6.86	6.86	6.86	6.86
1886	NASDAQ	PFC	Tue, Oct 16, 2001	6.83	6.88	6.80	6.88
1885	NASDAQ	PFC	Mon, Oct 15, 2001	6.76	6.76	6.76	6.76
1884	NASDAQ	PFC	Fri, Oct 12, 2001	6.76	6.76	6.76	6.76
1883	NASDAQ	PFC	Thu, Oct 11, 2001	6.87	6.87	6.76	6.85
1882	NASDAQ	PFC	Wed, Oct 10, 2001	6.99	7.00	6.85	6.99
1881	NASDAQ	PFC	Tue, Oct 9, 2001	6.80	6.80	6.80	6.80
1880	NASDAQ	PFC	Fri, Oct 5, 2001	6.88	6.90	6.87	6.90
1879	NASDAQ	PFC	Thu, Oct 4, 2001	6.65	6.88	6.65	6.88
1878	NASDAQ	PFC	Wed, Oct 3, 2001	6.83	6.83	6.64	6.64
1877	NASDAQ	PFC	Tue, Oct 2, 2001	6.75	6.78	6.74	6.78
1876	NASDAQ	PFC	Mon, Oct 1, 2001	6.80	6.80	6.76	6.76
1875	NASDAQ	PFC	Fri, Sep 28, 2001	6.73	6.83	6.73	6.80
1874	NASDAQ	PFC	Thu, Sep 27, 2001	6.88	6.88	6.78	6.78
1873	NASDAQ	PFC	Wed, Sep 26, 2001	7.02	7.03	6.88	6.88
1872	NASDAQ	PFC	Tue, Sep 25, 2001	6.96	7.07	6.90	6.95
1871	NASDAQ	PFC	Mon, Sep 24, 2001	6.93	7.12	6.93	7.00
1870	NASDAQ	PFC	Fri, Sep 21, 2001	7.05	7.05	6.88	7.01
1869	NASDAQ	PFC	Thu, Sep 20, 2001	6.88	6.93	6.88	6.88
1868	NASDAQ	PFC	Wed, Sep 19, 2001	6.95	7.00	6.85	6.92
1867	NASDAQ	PFC	Tue, Sep 18, 2001	6.95	7.05	6.88	6.98
1866	NASDAQ	PFC	Mon, Sep 17, 2001	6.73	7.00	6.64	7.00
1865	NASDAQ	PFC	Mon, Sep 10, 2001	7.09	7.09	7.09	7.09
1864	NASDAQ	PFC	Fri, Sep 7, 2001	7.46	7.46	7.08	7.08
1863	NASDAQ	PFC	Thu, Sep 6, 2001	7.75	7.75	7.46	7.46
1862	NASDAQ	PFC	Wed, Sep 5, 2001	7.92	7.92	7.73	7.81
1861	NASDAQ	PFC	Tue, Sep 4, 2001	7.94	7.94	7.83	7.90
1860	NASDAQ	PFC	Fri, Aug 31, 2001	7.91	7.94	7.85	7.94
1859	NASDAQ	PFC	Thu, Aug 30, 2001	7.91	7.99	7.91	7.99
1858	NASDAQ	PFC	Wed, Aug 29, 2001	8.06	8.06	7.91	7.91
1857	NASDAQ	PFC	Tue, Aug 28, 2001	8.05	8.13	8.05	8.06
1856	NASDAQ	PFC	Mon, Aug 27, 2001	8.03	8.13	7.98	8.13
1855	NASDAQ	PFC	Fri, Aug 24, 2001	8.45	8.50	8.03	8.25
1854	NASDAQ	PFC	Thu, Aug 23, 2001	8.50	8.50	8.44	8.44
1853	NASDAQ	PFC	Wed, Aug 22, 2001	8.53	8.56	8.53	8.56
1852	NASDAQ	PFC	Tue, Aug 21, 2001	8.50	8.50	8.50	8.50
1851	NASDAQ	PFC	Mon, Aug 20, 2001	8.43	8.55	8.36	8.36
1850	NASDAQ	PFC	Fri, Aug 17, 2001	8.38	8.43	8.35	8.43
1849	NASDAQ	PFC	Thu, Aug 16, 2001	8.50	8.50	8.50	8.50
1848	NASDAQ	PFC	Wed, Aug 15, 2001	8.55	8.60	8.25	8.35
1847	NASDAQ	PFC	Tue, Aug 14, 2001	8.63	8.87	8.41	8.60
1846	NASDAQ	PFC	Mon, Aug 13, 2001	8.17	9.00	8.17	9.00
1845	NASDAQ	PFC	Fri, Aug 10, 2001	8.04	8.14	8.04	8.14
1844	NASDAQ	PFC	Thu, Aug 9, 2001	8.09	8.13	8.04	8.04
1843	NASDAQ	PFC	Wed, Aug 8, 2001	7.95	8.09	7.91	8.00
1842	NASDAQ	PFC	Tue, Aug 7, 2001	8.00	8.11	8.00	8.10
1841	NASDAQ	PFC	Mon, Aug 6, 2001	8.05	8.13	8.00	8.05
1840	NASDAQ	PFC	Fri, Aug 3, 2001	7.98	8.06	7.98	8.06
1839	NASDAQ	PFC	Thu, Aug 2, 2001	7.98	7.99	7.88	7.95
1838	NASDAQ	PFC	Wed, Aug 1, 2001	7.85	7.95	7.85	7.95
1837	NASDAQ	PFC	Tue, Jul 31, 2001	7.75	7.85	7.75	7.85
1836	NASDAQ	PFC	Mon, Jul 30, 2001	7.75	7.75	7.65	7.75
1835	NASDAQ	PFC	Fri, Jul 27, 2001	7.80	7.80	7.75	7.75
1834	NASDAQ	PFC	Thu, Jul 26, 2001	7.64	7.64	7.64	7.64
1833	NASDAQ	PFC	Wed, Jul 25, 2001	7.63	7.74	7.56	7.64
1832	NASDAQ	PFC	Tue, Jul 24, 2001	8.03	8.03	7.63	7.63
1831	NASDAQ	PFC	Mon, Jul 23, 2001	7.69	8.00	7.69	7.86
1830	NASDAQ	PFC	Fri, Jul 20, 2001	7.58	7.65	7.58	7.65
1829	NASDAQ	PFC	Thu, Jul 19, 2001	7.58	7.65	7.58	7.63
1828	NASDAQ	PFC	Wed, Jul 18, 2001	7.63	7.65	7.63	7.63
1827	NASDAQ	PFC	Tue, Jul 17, 2001	7.69	7.69	7.55	7.65
1826	NASDAQ	PFC	Mon, Jul 16, 2001	7.50	7.71	7.45	7.69
1825	NASDAQ	PFC	Fri, Jul 13, 2001	7.50	7.55	7.40	7.55
1824	NASDAQ	PFC	Thu, Jul 12, 2001	7.40	7.45	7.40	7.45
1823	NASDAQ	PFC	Wed, Jul 11, 2001	7.52	7.53	7.40	7.40
1822	NASDAQ	PFC	Tue, Jul 10, 2001	7.57	7.58	7.53	7.53
1821	NASDAQ	PFC	Mon, Jul 9, 2001	7.53	7.59	7.52	7.58
1820	NASDAQ	PFC	Fri, Jul 6, 2001	7.55	7.57	7.52	7.57
1819	NASDAQ	PFC	Thu, Jul 5, 2001	7.42	7.55	7.38	7.55
1818	NASDAQ	PFC	Tue, Jul 3, 2001	7.32	7.49	7.20	7.25
1817	NASDAQ	PFC	Mon, Jul 2, 2001	7.23	7.38	7.23	7.30
1816	NASDAQ	PFC	Fri, Jun 29, 2001	7.46	7.46	7.20	7.25
1815	NASDAQ	PFC	Thu, Jun 28, 2001	7.75	7.75	7.46	7.50
1814	NASDAQ	PFC	Wed, Jun 27, 2001	7.70	7.75	7.70	7.70
1813	NASDAQ	PFC	Tue, Jun 26, 2001	8.22	8.22	7.70	7.84
1812	NASDAQ	PFC	Fri, Jun 22, 2001	8.33	8.33	8.26	8.26
1811	NASDAQ	PFC	Thu, Jun 21, 2001	8.45	8.49	8.33	8.33
1810	NASDAQ	PFC	Wed, Jun 20, 2001	8.49	8.49	8.45	8.45
1809	NASDAQ	PFC	Tue, Jun 19, 2001	8.50	8.50	8.21	8.40
1808	NASDAQ	PFC	Mon, Jun 18, 2001	8.51	8.51	8.45	8.47
1807	NASDAQ	PFC	Fri, Jun 15, 2001	8.47	8.47	8.46	8.46
1806	NASDAQ	PFC	Thu, Jun 14, 2001	8.48	8.48	8.48	8.48
1805	NASDAQ	PFC	Wed, Jun 13, 2001	8.50	8.50	8.48	8.48
1804	NASDAQ	PFC	Tue, Jun 12, 2001	8.55	8.55	8.48	8.48
1803	NASDAQ	PFC	Mon, Jun 11, 2001	8.54	8.54	8.50	8.50
1802	NASDAQ	PFC	Fri, Jun 8, 2001	8.57	8.58	8.50	8.50
1801	NASDAQ	PFC	Thu, Jun 7, 2001	8.58	8.58	8.53	8.56
1800	NASDAQ	PFC	Wed, Jun 6, 2001	8.56	8.59	8.50	8.51
1799	NASDAQ	PFC	Tue, Jun 5, 2001	8.33	8.60	8.33	8.53
1798	NASDAQ	PFC	Mon, Jun 4, 2001	8.10	8.50	8.10	8.50
1797	NASDAQ	PFC	Fri, Jun 1, 2001	7.95	8.14	7.93	8.08
1796	NASDAQ	PFC	Thu, May 31, 2001	7.85	7.95	7.85	7.95
1795	NASDAQ	PFC	Wed, May 30, 2001	7.88	7.88	7.54	7.82
1794	NASDAQ	PFC	Tue, May 29, 2001	7.78	8.03	7.78	8.03
1793	NASDAQ	PFC	Fri, May 25, 2001	7.80	7.83	7.78	7.78
1792	NASDAQ	PFC	Thu, May 24, 2001	7.81	7.81	7.75	7.81
1791	NASDAQ	PFC	Wed, May 23, 2001	7.87	7.87	7.75	7.78
1790	NASDAQ	PFC	Tue, May 22, 2001	7.87	7.87	7.81	7.84
1789	NASDAQ	PFC	Mon, May 21, 2001	7.73	7.87	7.50	7.87
1788	NASDAQ	PFC	Fri, May 18, 2001	7.73	7.93	7.73	7.83
1787	NASDAQ	PFC	Thu, May 17, 2001	7.51	7.70	7.50	7.70
1786	NASDAQ	PFC	Wed, May 16, 2001	7.53	7.66	7.48	7.66
1785	NASDAQ	PFC	Tue, May 15, 2001	7.36	7.75	7.36	7.48
1784	NASDAQ	PFC	Mon, May 14, 2001	7.68	7.68	7.38	7.50
1783	NASDAQ	PFC	Fri, May 11, 2001	7.70	7.75	7.51	7.70
1782	NASDAQ	PFC	Thu, May 10, 2001	7.73	7.73	7.73	7.73
1781	NASDAQ	PFC	Wed, May 9, 2001	7.73	7.73	7.69	7.72
1780	NASDAQ	PFC	Tue, May 8, 2001	7.73	7.73	7.72	7.72
1779	NASDAQ	PFC	Mon, May 7, 2001	7.75	7.75	7.72	7.72
1778	NASDAQ	PFC	Fri, May 4, 2001	7.72	7.75	7.50	7.75
1777	NASDAQ	PFC	Thu, May 3, 2001	7.41	7.75	7.41	7.73
1776	NASDAQ	PFC	Wed, May 2, 2001	7.45	7.50	7.43	7.45
1775	NASDAQ	PFC	Tue, May 1, 2001	7.50	7.50	7.50	7.50
1774	NASDAQ	PFC	Mon, Apr 30, 2001	7.52	7.63	7.50	7.50
1773	NASDAQ	PFC	Fri, Apr 27, 2001	7.20	7.50	7.20	7.50
1772	NASDAQ	PFC	Thu, Apr 26, 2001	7.20	7.20	7.19	7.19
1771	NASDAQ	PFC	Wed, Apr 25, 2001	7.05	7.18	7.05	7.18
1770	NASDAQ	PFC	Tue, Apr 24, 2001	6.89	7.20	6.89	7.10
1769	NASDAQ	PFC	Mon, Apr 23, 2001	7.31	7.57	6.75	6.80
1768	NASDAQ	PFC	Fri, Apr 20, 2001	7.30	7.50	7.30	7.45
1767	NASDAQ	PFC	Thu, Apr 19, 2001	7.36	7.50	7.30	7.30
1766	NASDAQ	PFC	Wed, Apr 18, 2001	7.30	7.50	7.30	7.50
1765	NASDAQ	PFC	Tue, Apr 17, 2001	7.30	7.30	7.30	7.30
1764	NASDAQ	PFC	Mon, Apr 16, 2001	7.33	7.33	7.08	7.08
1763	NASDAQ	PFC	Thu, Apr 12, 2001	7.37	7.44	7.33	7.44
1762	NASDAQ	PFC	Wed, Apr 11, 2001	7.30	7.39	7.30	7.39
1761	NASDAQ	PFC	Tue, Apr 10, 2001	7.35	7.35	7.24	7.30
1760	NASDAQ	PFC	Mon, Apr 9, 2001	7.35	7.35	7.15	7.31
1759	NASDAQ	PFC	Fri, Apr 6, 2001	7.13	7.25	7.13	7.25
1758	NASDAQ	PFC	Thu, Apr 5, 2001	7.13	7.13	7.00	7.00
1757	NASDAQ	PFC	Wed, Apr 4, 2001	7.38	7.53	7.13	7.25
1756	NASDAQ	PFC	Tue, Apr 3, 2001	7.45	7.45	7.31	7.44
1755	NASDAQ	PFC	Mon, Apr 2, 2001	7.46	7.56	7.44	7.50
1754	NASDAQ	PFC	Fri, Mar 30, 2001	6.91	7.56	6.91	7.50
1753	NASDAQ	PFC	Thu, Mar 29, 2001	6.88	7.00	6.78	7.00
1752	NASDAQ	PFC	Wed, Mar 28, 2001	6.83	6.94	6.81	6.81
1751	NASDAQ	PFC	Tue, Mar 27, 2001	6.63	6.78	6.63	6.78
1750	NASDAQ	PFC	Mon, Mar 26, 2001	6.63	6.63	6.63	6.63
1749	NASDAQ	PFC	Fri, Mar 23, 2001	6.63	6.72	6.59	6.69
1748	NASDAQ	PFC	Thu, Mar 22, 2001	6.78	6.78	6.63	6.63
1747	NASDAQ	PFC	Wed, Mar 21, 2001	6.78	6.81	6.77	6.77
1746	NASDAQ	PFC	Tue, Mar 20, 2001	6.78	6.78	6.75	6.75
1745	NASDAQ	PFC	Mon, Mar 19, 2001	6.75	6.75	6.72	6.75
1744	NASDAQ	PFC	Fri, Mar 16, 2001	6.66	6.75	6.59	6.63
1743	NASDAQ	PFC	Thu, Mar 15, 2001	6.75	6.75	6.56	6.66
1742	NASDAQ	PFC	Wed, Mar 14, 2001	6.66	6.69	6.56	6.56
1741	NASDAQ	PFC	Tue, Mar 13, 2001	6.79	6.84	6.75	6.78
1740	NASDAQ	PFC	Mon, Mar 12, 2001	6.84	6.88	6.78	6.78
1739	NASDAQ	PFC	Thu, Mar 8, 2001	6.91	6.91	6.84	6.84
1738	NASDAQ	PFC	Wed, Mar 7, 2001	6.74	6.91	6.70	6.91
1737	NASDAQ	PFC	Tue, Mar 6, 2001	6.63	6.75	6.63	6.72
1736	NASDAQ	PFC	Mon, Mar 5, 2001	6.50	6.63	6.50	6.63
1735	NASDAQ	PFC	Fri, Mar 2, 2001	6.50	6.56	6.50	6.56
1734	NASDAQ	PFC	Thu, Mar 1, 2001	6.50	6.59	6.50	6.50
1733	NASDAQ	PFC	Wed, Feb 28, 2001	6.50	6.63	6.50	6.59
1732	NASDAQ	PFC	Tue, Feb 27, 2001	6.63	6.69	6.56	6.56
1731	NASDAQ	PFC	Mon, Feb 26, 2001	6.31	6.59	6.31	6.50
1730	NASDAQ	PFC	Fri, Feb 23, 2001	6.31	6.38	6.31	6.38
1729	NASDAQ	PFC	Thu, Feb 22, 2001	6.31	6.50	6.31	6.41
1728	NASDAQ	PFC	Wed, Feb 21, 2001	6.31	6.31	6.31	6.31
1727	NASDAQ	PFC	Tue, Feb 20, 2001	6.52	6.53	6.31	6.31
1726	NASDAQ	PFC	Fri, Feb 16, 2001	6.51	6.63	6.51	6.53
1725	NASDAQ	PFC	Thu, Feb 15, 2001	6.63	6.63	6.50	6.50
1724	NASDAQ	PFC	Wed, Feb 14, 2001	6.56	6.63	6.56	6.56
1723	NASDAQ	PFC	Tue, Feb 13, 2001	6.75	6.75	6.56	6.56
1722	NASDAQ	PFC	Mon, Feb 12, 2001	6.84	6.84	6.63	6.75
1721	NASDAQ	PFC	Fri, Feb 9, 2001	6.91	6.91	6.84	6.84
1720	NASDAQ	PFC	Thu, Feb 8, 2001	6.96	6.96	6.91	6.91
1719	NASDAQ	PFC	Wed, Feb 7, 2001	6.94	7.00	6.91	6.91
1718	NASDAQ	PFC	Tue, Feb 6, 2001	7.00	7.00	6.94	6.94
1717	NASDAQ	PFC	Mon, Feb 5, 2001	6.76	7.06	6.75	6.97
1716	NASDAQ	PFC	Fri, Feb 2, 2001	7.13	7.13	6.81	6.94
1715	NASDAQ	PFC	Thu, Feb 1, 2001	7.25	7.38	7.06	7.16
1714	NASDAQ	PFC	Wed, Jan 31, 2001	7.50	7.56	7.06	7.50
1713	NASDAQ	PFC	Tue, Jan 30, 2001	7.63	7.63	7.38	7.44
1712	NASDAQ	PFC	Mon, Jan 29, 2001	6.91	7.81	6.88	7.56
1711	NASDAQ	PFC	Fri, Jan 26, 2001	6.50	6.88	6.49	6.84
1710	NASDAQ	PFC	Thu, Jan 25, 2001	6.49	6.50	6.38	6.50
1709	NASDAQ	PFC	Wed, Jan 24, 2001	6.37	6.50	6.34	6.50
1708	NASDAQ	PFC	Tue, Jan 23, 2001	5.85	6.38	5.85	6.38
1707	NASDAQ	PFC	Mon, Jan 22, 2001	5.96	5.97	5.88	5.97
1706	NASDAQ	PFC	Fri, Jan 19, 2001	5.84	5.88	5.84	5.88
1705	NASDAQ	PFC	Thu, Jan 18, 2001	5.97	5.97	5.75	5.88
1704	NASDAQ	PFC	Wed, Jan 17, 2001	6.00	6.00	5.97	5.97
1703	NASDAQ	PFC	Tue, Jan 16, 2001	5.99	6.00	5.91	5.91
1702	NASDAQ	PFC	Fri, Jan 12, 2001	5.96	6.00	5.88	6.00
1701	NASDAQ	PFC	Thu, Jan 11, 2001	5.84	5.84	5.84	5.84
1700	NASDAQ	PFC	Wed, Jan 10, 2001	5.94	5.94	5.94	5.94
1699	NASDAQ	PFC	Tue, Jan 9, 2001	5.81	5.81	5.75	5.78
1698	NASDAQ	PFC	Mon, Jan 8, 2001	5.75	5.94	5.75	5.81
1697	NASDAQ	PFC	Fri, Jan 5, 2001	5.97	5.97	5.81	5.81
1696	NASDAQ	PFC	Thu, Jan 4, 2001	5.35	6.06	5.34	6.00
1695	NASDAQ	PFC	Wed, Jan 3, 2001	5.44	5.44	5.44	5.44
1694	NASDAQ	PFC	Tue, Jan 2, 2001	5.38	5.38	5.38	5.38
1693	NASDAQ	PFC	Fri, Dec 29, 2000	5.38	5.44	5.38	5.44
1692	NASDAQ	PFC	Thu, Dec 28, 2000	5.41	5.44	5.38	5.41
1691	NASDAQ	PFC	Wed, Dec 27, 2000	5.38	5.50	5.38	5.50
1690	NASDAQ	PFC	Tue, Dec 26, 2000	5.22	5.38	5.22	5.38
1689	NASDAQ	PFC	Fri, Dec 22, 2000	5.28	5.28	5.25	5.28
1688	NASDAQ	PFC	Thu, Dec 21, 2000	5.28	5.28	5.28	5.28
1687	NASDAQ	PFC	Wed, Dec 20, 2000	5.22	5.22	5.22	5.22
1686	NASDAQ	PFC	Tue, Dec 19, 2000	5.25	5.25	5.25	5.25
1685	NASDAQ	PFC	Mon, Dec 18, 2000	5.26	5.26	5.26	5.26
1684	NASDAQ	PFC	Fri, Dec 15, 2000	5.25	5.31	5.25	5.31
1683	NASDAQ	PFC	Thu, Dec 14, 2000	5.38	5.38	5.38	5.38
1682	NASDAQ	PFC	Wed, Dec 13, 2000	5.41	5.41	5.25	5.38
1681	NASDAQ	PFC	Tue, Dec 12, 2000	5.44	5.44	5.44	5.44
1680	NASDAQ	PFC	Mon, Dec 11, 2000	5.44	5.44	5.44	5.44
1679	NASDAQ	PFC	Fri, Dec 8, 2000	5.44	5.44	5.25	5.25
1678	NASDAQ	PFC	Thu, Dec 7, 2000	5.38	5.44	5.38	5.44
1677	NASDAQ	PFC	Wed, Dec 6, 2000	5.50	5.50	5.44	5.44
1676	NASDAQ	PFC	Mon, Dec 4, 2000	5.44	5.44	5.31	5.31
1675	NASDAQ	PFC	Fri, Dec 1, 2000	5.50	5.50	5.44	5.44
1674	NASDAQ	PFC	Thu, Nov 30, 2000	5.53	5.53	5.47	5.47
1673	NASDAQ	PFC	Wed, Nov 29, 2000	5.44	5.53	5.44	5.53
1672	NASDAQ	PFC	Mon, Nov 27, 2000	5.38	5.41	5.38	5.41
1671	NASDAQ	PFC	Fri, Nov 24, 2000	5.41	5.41	5.41	5.41
1670	NASDAQ	PFC	Wed, Nov 22, 2000	5.25	5.28	5.25	5.28
1669	NASDAQ	PFC	Tue, Nov 21, 2000	5.22	5.25	5.22	5.25
1668	NASDAQ	PFC	Mon, Nov 20, 2000	5.25	5.25	5.13	5.19
1667	NASDAQ	PFC	Fri, Nov 17, 2000	5.25	5.31	5.00	5.25
1666	NASDAQ	PFC	Wed, Nov 15, 2000	5.31	5.31	5.31	5.31
1665	NASDAQ	PFC	Tue, Nov 14, 2000	5.56	5.56	5.31	5.31
1664	NASDAQ	PFC	Mon, Nov 13, 2000	5.50	5.50	5.41	5.41
1663	NASDAQ	PFC	Fri, Nov 10, 2000	5.38	5.38	5.38	5.38
1662	NASDAQ	PFC	Thu, Nov 9, 2000	5.41	5.41	5.41	5.41
1661	NASDAQ	PFC	Wed, Nov 8, 2000	5.41	5.50	5.41	5.50
1660	NASDAQ	PFC	Tue, Nov 7, 2000	5.41	5.50	5.41	5.44
1659	NASDAQ	PFC	Mon, Nov 6, 2000	5.34	5.50	5.34	5.50
1658	NASDAQ	PFC	Fri, Nov 3, 2000	5.44	5.50	5.44	5.50
1657	NASDAQ	PFC	Thu, Nov 2, 2000	5.49	5.50	5.47	5.50
1656	NASDAQ	PFC	Wed, Nov 1, 2000	5.34	5.50	5.34	5.50
1655	NASDAQ	PFC	Tue, Oct 31, 2000	5.25	5.44	5.25	5.38
1654	NASDAQ	PFC	Mon, Oct 30, 2000	5.16	5.38	5.16	5.38
1653	NASDAQ	PFC	Fri, Oct 27, 2000	5.09	5.13	5.09	5.13
1652	NASDAQ	PFC	Thu, Oct 26, 2000	5.09	5.09	5.00	5.09
1651	NASDAQ	PFC	Wed, Oct 25, 2000	5.13	5.13	5.03	5.13
1650	NASDAQ	PFC	Tue, Oct 24, 2000	4.99	5.19	4.97	5.13
1649	NASDAQ	PFC	Mon, Oct 23, 2000	4.84	4.94	4.84	4.94
1648	NASDAQ	PFC	Fri, Oct 20, 2000	4.81	4.84	4.81	4.84
1647	NASDAQ	PFC	Thu, Oct 19, 2000	4.72	4.97	4.72	4.75
1646	NASDAQ	PFC	Wed, Oct 18, 2000	4.75	4.77	4.69	4.69
1645	NASDAQ	PFC	Tue, Oct 17, 2000	4.75	4.88	4.75	4.75
1644	NASDAQ	PFC	Mon, Oct 16, 2000	4.63	4.72	4.59	4.72
1643	NASDAQ	PFC	Fri, Oct 13, 2000	4.58	4.63	4.56	4.63
1642	NASDAQ	PFC	Thu, Oct 12, 2000	4.50	4.63	4.47	4.63
1641	NASDAQ	PFC	Wed, Oct 11, 2000	4.41	4.69	4.38	4.50
1640	NASDAQ	PFC	Tue, Oct 10, 2000	4.38	4.38	4.38	4.38
1639	NASDAQ	PFC	Mon, Oct 9, 2000	4.38	4.38	4.38	4.38
1638	NASDAQ	PFC	Fri, Oct 6, 2000	4.34	4.44	4.34	4.38
1637	NASDAQ	PFC	Thu, Oct 5, 2000	4.41	4.41	4.19	4.34
1636	NASDAQ	PFC	Wed, Oct 4, 2000	4.50	4.50	4.41	4.50
1635	NASDAQ	PFC	Tue, Oct 3, 2000	4.63	4.63	4.44	4.47
1634	NASDAQ	PFC	Mon, Oct 2, 2000	4.56	4.75	4.56	4.75
1633	NASDAQ	PFC	Fri, Sep 29, 2000	4.50	4.50	4.41	4.50
1632	NASDAQ	PFC	Thu, Sep 28, 2000	4.41	4.50	4.41	4.50
1631	NASDAQ	PFC	Wed, Sep 27, 2000	4.50	4.56	4.50	4.56
1630	NASDAQ	PFC	Tue, Sep 26, 2000	4.50	4.50	4.47	4.50
1629	NASDAQ	PFC	Mon, Sep 25, 2000	4.50	4.50	4.50	4.50
1628	NASDAQ	PFC	Fri, Sep 22, 2000	4.41	4.50	4.41	4.50
1627	NASDAQ	PFC	Thu, Sep 21, 2000	4.49	4.50	4.45	4.45
1626	NASDAQ	PFC	Wed, Sep 20, 2000	4.47	4.47	4.44	4.45
1625	NASDAQ	PFC	Tue, Sep 19, 2000	4.55	4.55	4.47	4.47
1624	NASDAQ	PFC	Mon, Sep 18, 2000	4.44	4.47	4.38	4.44
1623	NASDAQ	PFC	Fri, Sep 15, 2000	4.38	4.47	4.34	4.38
1622	NASDAQ	PFC	Thu, Sep 14, 2000	4.34	4.38	4.34	4.34
1621	NASDAQ	PFC	Wed, Sep 13, 2000	4.34	4.38	4.31	4.38
1620	NASDAQ	PFC	Tue, Sep 12, 2000	4.25	4.38	4.25	4.38
1619	NASDAQ	PFC	Mon, Sep 11, 2000	4.25	4.25	4.19	4.25
1618	NASDAQ	PFC	Fri, Sep 8, 2000	4.09	4.31	4.00	4.31
1617	NASDAQ	PFC	Thu, Sep 7, 2000	4.41	4.41	4.00	4.00
1616	NASDAQ	PFC	Wed, Sep 6, 2000	4.38	4.38	4.25	4.28
1615	NASDAQ	PFC	Tue, Sep 5, 2000	4.38	4.47	4.38	4.47
1614	NASDAQ	PFC	Fri, Sep 1, 2000	4.44	4.50	4.25	4.47
1613	NASDAQ	PFC	Thu, Aug 31, 2000	4.44	4.50	4.38	4.50
1612	NASDAQ	PFC	Wed, Aug 30, 2000	4.41	4.59	4.41	4.59
1611	NASDAQ	PFC	Tue, Aug 29, 2000	4.56	4.56	4.44	4.44
1610	NASDAQ	PFC	Mon, Aug 28, 2000	4.70	4.70	4.56	4.63
1609	NASDAQ	PFC	Fri, Aug 25, 2000	4.63	4.81	4.63	4.81
1608	NASDAQ	PFC	Thu, Aug 24, 2000	4.78	4.78	4.50	4.75
1607	NASDAQ	PFC	Wed, Aug 23, 2000	4.50	4.50	4.50	4.50
1606	NASDAQ	PFC	Thu, Aug 17, 2000	4.63	4.63	4.63	4.63
1605	NASDAQ	PFC	Tue, Aug 15, 2000	4.50	4.78	4.50	4.78
1604	NASDAQ	PFC	Mon, Aug 14, 2000	4.78	4.78	4.78	4.78
1603	NASDAQ	PFC	Fri, Aug 11, 2000	4.78	4.78	4.78	4.78
1602	NASDAQ	PFC	Thu, Aug 10, 2000	4.50	4.50	4.50	4.50
1601	NASDAQ	PFC	Wed, Aug 9, 2000	4.69	4.78	4.56	4.78
1600	NASDAQ	PFC	Tue, Aug 8, 2000	4.72	4.72	4.72	4.72
1599	NASDAQ	PFC	Mon, Aug 7, 2000	4.72	4.75	4.69	4.75
1598	NASDAQ	PFC	Fri, Aug 4, 2000	4.53	4.63	4.53	4.63
1597	NASDAQ	PFC	Thu, Aug 3, 2000	4.44	4.50	4.44	4.50
1596	NASDAQ	PFC	Wed, Aug 2, 2000	4.50	4.53	4.45	4.45
1595	NASDAQ	PFC	Tue, Aug 1, 2000	4.48	4.56	4.48	4.50
1594	NASDAQ	PFC	Mon, Jul 31, 2000	4.42	4.56	4.42	4.56
1593	NASDAQ	PFC	Fri, Jul 28, 2000	4.38	4.44	4.34	4.44
1592	NASDAQ	PFC	Thu, Jul 27, 2000	4.39	4.44	4.38	4.38
1591	NASDAQ	PFC	Wed, Jul 26, 2000	4.38	4.38	4.38	4.38
1590	NASDAQ	PFC	Tue, Jul 25, 2000	4.48	4.50	4.41	4.41
1589	NASDAQ	PFC	Mon, Jul 24, 2000	4.47	4.50	4.47	4.50
1588	NASDAQ	PFC	Fri, Jul 21, 2000	4.47	4.63	4.47	4.63
1587	NASDAQ	PFC	Thu, Jul 20, 2000	4.56	4.63	4.44	4.63
1586	NASDAQ	PFC	Wed, Jul 19, 2000	4.56	4.56	4.56	4.56
1585	NASDAQ	PFC	Tue, Jul 18, 2000	4.47	4.55	4.38	4.50
1584	NASDAQ	PFC	Mon, Jul 17, 2000	4.47	4.47	4.38	4.38
1583	NASDAQ	PFC	Fri, Jul 14, 2000	4.44	4.56	4.44	4.50
1582	NASDAQ	PFC	Thu, Jul 13, 2000	4.56	4.56	4.44	4.44
1581	NASDAQ	PFC	Wed, Jul 12, 2000	4.47	4.56	4.31	4.31
1580	NASDAQ	PFC	Tue, Jul 11, 2000	4.50	4.50	4.38	4.47
1579	NASDAQ	PFC	Mon, Jul 10, 2000	4.63	4.75	4.63	4.63
1578	NASDAQ	PFC	Fri, Jul 7, 2000	4.70	4.81	4.50	4.69
1577	NASDAQ	PFC	Thu, Jul 6, 2000	4.50	4.81	4.44	4.81
1576	NASDAQ	PFC	Wed, Jul 5, 2000	4.16	4.47	4.16	4.47
1575	NASDAQ	PFC	Mon, Jul 3, 2000	4.13	4.13	4.00	4.00
1574	NASDAQ	PFC	Fri, Jun 30, 2000	4.13	4.13	4.03	4.03
1573	NASDAQ	PFC	Thu, Jun 29, 2000	4.23	4.25	4.16	4.22
1572	NASDAQ	PFC	Wed, Jun 28, 2000	4.13	4.13	4.13	4.13
1571	NASDAQ	PFC	Tue, Jun 27, 2000	4.28	4.28	4.06	4.06
1570	NASDAQ	PFC	Mon, Jun 26, 2000	4.44	4.44	4.28	4.31
1569	NASDAQ	PFC	Fri, Jun 23, 2000	4.50	4.50	4.44	4.50
1568	NASDAQ	PFC	Thu, Jun 22, 2000	4.38	4.44	4.38	4.41
1567	NASDAQ	PFC	Wed, Jun 21, 2000	4.69	4.69	4.31	4.44
1566	NASDAQ	PFC	Tue, Jun 20, 2000	4.52	4.53	4.50	4.50
1565	NASDAQ	PFC	Mon, Jun 19, 2000	4.47	4.47	4.41	4.41
1564	NASDAQ	PFC	Fri, Jun 16, 2000	4.50	4.50	4.50	4.50
1563	NASDAQ	PFC	Thu, Jun 15, 2000	4.41	4.63	4.41	4.63
1562	NASDAQ	PFC	Wed, Jun 14, 2000	4.38	4.50	4.38	4.50
1561	NASDAQ	PFC	Tue, Jun 13, 2000	4.19	4.25	4.19	4.25
1560	NASDAQ	PFC	Mon, Jun 12, 2000	4.22	4.22	4.19	4.19
1559	NASDAQ	PFC	Fri, Jun 9, 2000	4.23	4.23	4.23	4.23
1558	NASDAQ	PFC	Thu, Jun 8, 2000	4.38	4.38	4.16	4.16
1557	NASDAQ	PFC	Wed, Jun 7, 2000	4.31	4.34	4.31	4.31
1556	NASDAQ	PFC	Tue, Jun 6, 2000	4.25	4.31	4.19	4.31
1555	NASDAQ	PFC	Mon, Jun 5, 2000	4.17	4.28	4.17	4.28
1554	NASDAQ	PFC	Fri, Jun 2, 2000	4.19	4.22	4.19	4.19
1553	NASDAQ	PFC	Thu, Jun 1, 2000	4.13	4.19	4.06	4.19
1552	NASDAQ	PFC	Wed, May 31, 2000	4.06	4.06	4.06	4.06
1551	NASDAQ	PFC	Tue, May 30, 2000	4.25	4.25	4.06	4.19
1550	NASDAQ	PFC	Fri, May 26, 2000	4.13	4.13	4.09	4.13
1549	NASDAQ	PFC	Thu, May 25, 2000	4.06	4.19	4.06	4.13
1548	NASDAQ	PFC	Wed, May 24, 2000	4.16	4.16	4.16	4.16
1547	NASDAQ	PFC	Mon, May 22, 2000	4.11	4.16	4.11	4.16
1546	NASDAQ	PFC	Fri, May 19, 2000	4.06	4.08	4.06	4.08
1545	NASDAQ	PFC	Thu, May 18, 2000	4.25	4.25	4.25	4.25
1544	NASDAQ	PFC	Wed, May 17, 2000	4.34	4.34	4.00	4.03
1543	NASDAQ	PFC	Tue, May 16, 2000	4.28	4.28	4.16	4.25
1542	NASDAQ	PFC	Mon, May 15, 2000	4.31	4.34	4.31	4.31
1541	NASDAQ	PFC	Fri, May 12, 2000	4.13	4.19	4.13	4.19
1540	NASDAQ	PFC	Thu, May 11, 2000	4.25	4.25	4.00	4.13
1539	NASDAQ	PFC	Wed, May 10, 2000	4.22	4.22	4.22	4.22
1538	NASDAQ	PFC	Tue, May 9, 2000	4.25	4.25	4.22	4.22
1537	NASDAQ	PFC	Mon, May 8, 2000	4.25	4.25	4.25	4.25
1536	NASDAQ	PFC	Thu, May 4, 2000	4.38	4.38	4.38	4.38
1535	NASDAQ	PFC	Wed, May 3, 2000	4.25	4.25	4.25	4.25
1534	NASDAQ	PFC	Tue, May 2, 2000	4.28	4.28	4.28	4.28
1533	NASDAQ	PFC	Mon, May 1, 2000	4.34	4.38	4.25	4.28
1532	NASDAQ	PFC	Fri, Apr 28, 2000	4.38	4.44	4.38	4.38
1531	NASDAQ	PFC	Thu, Apr 27, 2000	4.38	4.38	4.31	4.31
1530	NASDAQ	PFC	Wed, Apr 26, 2000	4.28	4.41	4.28	4.31
1529	NASDAQ	PFC	Tue, Apr 25, 2000	4.16	4.25	4.16	4.25
1528	NASDAQ	PFC	Mon, Apr 24, 2000	4.11	4.30	4.11	4.16
1527	NASDAQ	PFC	Thu, Apr 20, 2000	4.31	4.31	4.00	4.13
1526	NASDAQ	PFC	Wed, Apr 19, 2000	4.56	4.56	4.31	4.31
1525	NASDAQ	PFC	Tue, Apr 18, 2000	4.38	4.55	4.25	4.25
1524	NASDAQ	PFC	Mon, Apr 17, 2000	4.38	4.38	4.19	4.25
1523	NASDAQ	PFC	Fri, Apr 14, 2000	4.50	4.50	4.50	4.50
1522	NASDAQ	PFC	Thu, Apr 13, 2000	4.50	4.50	4.50	4.50
1521	NASDAQ	PFC	Wed, Apr 12, 2000	4.50	4.56	4.41	4.56
1520	NASDAQ	PFC	Tue, Apr 11, 2000	4.63	4.63	4.31	4.38
1519	NASDAQ	PFC	Mon, Apr 10, 2000	4.56	4.56	4.50	4.50
1518	NASDAQ	PFC	Fri, Apr 7, 2000	4.44	4.50	4.44	4.50
1517	NASDAQ	PFC	Thu, Apr 6, 2000	4.38	4.50	4.38	4.47
1516	NASDAQ	PFC	Wed, Apr 5, 2000	4.47	4.50	3.81	4.38
1515	NASDAQ	PFC	Tue, Apr 4, 2000	4.50	4.56	4.47	4.56
1514	NASDAQ	PFC	Mon, Apr 3, 2000	4.44	4.53	4.44	4.50
1513	NASDAQ	PFC	Fri, Mar 31, 2000	4.63	4.81	4.06	4.31
1512	NASDAQ	PFC	Thu, Mar 30, 2000	4.69	4.69	4.38	4.38
1511	NASDAQ	PFC	Wed, Mar 29, 2000	5.00	5.00	4.38	4.50
1510	NASDAQ	PFC	Tue, Mar 28, 2000	5.00	5.00	5.00	5.00
1509	NASDAQ	PFC	Mon, Mar 27, 2000	5.13	5.13	5.13	5.13
1508	NASDAQ	PFC	Thu, Mar 23, 2000	5.19	5.19	5.13	5.13
1507	NASDAQ	PFC	Wed, Mar 22, 2000	5.44	5.44	5.22	5.22
1506	NASDAQ	PFC	Tue, Mar 21, 2000	5.97	5.97	5.41	5.63
1505	NASDAQ	PFC	Mon, Mar 20, 2000	5.22	6.25	5.22	5.88
1504	NASDAQ	PFC	Fri, Mar 17, 2000	5.13	5.19	5.13	5.19
1503	NASDAQ	PFC	Thu, Mar 16, 2000	5.13	5.31	5.13	5.19
1502	NASDAQ	PFC	Wed, Mar 15, 2000	5.09	5.13	5.09	5.09
1501	NASDAQ	PFC	Tue, Mar 14, 2000	5.09	5.13	5.09	5.13
1500	NASDAQ	PFC	Mon, Mar 13, 2000	4.75	5.13	4.63	5.06
1499	NASDAQ	PFC	Fri, Mar 10, 2000	4.75	4.78	4.75	4.78
1498	NASDAQ	PFC	Thu, Mar 9, 2000	4.53	4.94	4.53	4.75
1497	NASDAQ	PFC	Wed, Mar 8, 2000	4.56	4.72	4.53	4.72
1496	NASDAQ	PFC	Tue, Mar 7, 2000	4.63	4.63	4.62	4.62
1495	NASDAQ	PFC	Thu, Mar 2, 2000	4.63	4.69	4.63	4.63
1494	NASDAQ	PFC	Wed, Mar 1, 2000	4.41	4.50	4.41	4.50
1493	NASDAQ	PFC	Tue, Feb 29, 2000	4.63	4.63	4.47	4.50
1492	NASDAQ	PFC	Mon, Feb 28, 2000	4.94	4.94	4.00	4.50
1491	NASDAQ	PFC	Fri, Feb 25, 2000	4.94	5.06	4.94	5.00
1490	NASDAQ	PFC	Thu, Feb 24, 2000	4.94	5.06	4.88	5.06
1489	NASDAQ	PFC	Wed, Feb 23, 2000	4.88	4.88	4.84	4.88
1488	NASDAQ	PFC	Tue, Feb 22, 2000	4.94	4.94	4.84	4.84
1487	NASDAQ	PFC	Fri, Feb 18, 2000	4.94	4.94	4.94	4.94
1486	NASDAQ	PFC	Thu, Feb 17, 2000	4.94	4.94	4.94	4.94
1485	NASDAQ	PFC	Wed, Feb 16, 2000	5.03	5.06	5.00	5.00
1484	NASDAQ	PFC	Tue, Feb 15, 2000	5.38	5.38	5.00	5.00
1483	NASDAQ	PFC	Mon, Feb 14, 2000	5.56	5.63	5.50	5.50
1482	NASDAQ	PFC	Fri, Feb 11, 2000	5.56	5.63	5.56	5.63
1481	NASDAQ	PFC	Thu, Feb 10, 2000	5.50	5.50	5.44	5.44
1480	NASDAQ	PFC	Wed, Feb 9, 2000	5.44	5.50	5.44	5.50
1479	NASDAQ	PFC	Tue, Feb 8, 2000	5.38	5.50	5.38	5.50
1478	NASDAQ	PFC	Mon, Feb 7, 2000	5.38	5.50	5.38	5.50
1477	NASDAQ	PFC	Fri, Feb 4, 2000	5.44	5.50	5.31	5.31
1476	NASDAQ	PFC	Thu, Feb 3, 2000	5.56	5.56	5.50	5.50
1475	NASDAQ	PFC	Wed, Feb 2, 2000	5.50	5.69	5.50	5.53
1474	NASDAQ	PFC	Tue, Feb 1, 2000	5.50	5.56	5.44	5.56
1473	NASDAQ	PFC	Mon, Jan 31, 2000	5.63	5.63	5.44	5.44
1472	NASDAQ	PFC	Fri, Jan 28, 2000	5.31	5.63	5.13	5.63
1471	NASDAQ	PFC	Thu, Jan 27, 2000	5.13	5.63	5.13	5.63
1470	NASDAQ	PFC	Wed, Jan 26, 2000	4.91	5.13	4.91	4.97
1469	NASDAQ	PFC	Tue, Jan 25, 2000	4.94	5.00	4.84	5.00
1468	NASDAQ	PFC	Mon, Jan 24, 2000	4.97	4.97	4.75	4.75
1467	NASDAQ	PFC	Fri, Jan 21, 2000	4.97	5.09	4.97	5.09
1466	NASDAQ	PFC	Thu, Jan 20, 2000	5.06	5.06	4.97	5.00
1465	NASDAQ	PFC	Wed, Jan 19, 2000	4.94	5.19	4.94	5.19
1464	NASDAQ	PFC	Tue, Jan 18, 2000	4.88	4.97	4.88	4.97
1463	NASDAQ	PFC	Fri, Jan 14, 2000	4.88	4.94	4.81	4.88
1462	NASDAQ	PFC	Thu, Jan 13, 2000	4.88	4.88	4.88	4.88
1461	NASDAQ	PFC	Wed, Jan 12, 2000	4.88	4.88	4.88	4.88
1460	NASDAQ	PFC	Tue, Jan 11, 2000	5.00	5.06	4.97	4.97
1459	NASDAQ	PFC	Mon, Jan 10, 2000	5.00	5.00	4.81	4.81
1458	NASDAQ	PFC	Fri, Jan 7, 2000	5.06	5.25	5.00	5.13
1457	NASDAQ	PFC	Thu, Jan 6, 2000	4.88	4.94	4.88	4.94
1456	NASDAQ	PFC	Wed, Jan 5, 2000	4.88	4.88	4.75	4.75
1455	NASDAQ	PFC	Tue, Jan 4, 2000	5.06	5.06	4.94	4.94
1454	NASDAQ	PFC	Mon, Jan 3, 2000	5.00	5.31	5.00	5.31
1453	NASDAQ	PFC	Fri, Dec 31, 1999	5.13	5.25	5.00	5.25
1452	NASDAQ	PFC	Thu, Dec 30, 1999	5.22	5.25	5.00	5.25
1451	NASDAQ	PFC	Wed, Dec 29, 1999	4.94	5.25	4.81	5.25
1450	NASDAQ	PFC	Tue, Dec 28, 1999	4.94	5.02	4.88	4.94
1449	NASDAQ	PFC	Mon, Dec 27, 1999	5.06	5.06	4.94	4.94
1448	NASDAQ	PFC	Thu, Dec 23, 1999	5.00	5.06	4.84	4.94
1447	NASDAQ	PFC	Wed, Dec 22, 1999	5.19	5.19	5.00	5.13
1446	NASDAQ	PFC	Tue, Dec 21, 1999	5.50	5.50	4.94	5.13
1445	NASDAQ	PFC	Mon, Dec 20, 1999	5.44	5.53	5.38	5.53
1444	NASDAQ	PFC	Fri, Dec 17, 1999	5.50	5.50	5.38	5.38
1443	NASDAQ	PFC	Thu, Dec 16, 1999	5.63	5.69	5.50	5.50
1442	NASDAQ	PFC	Wed, Dec 15, 1999	5.75	5.81	5.63	5.63
1441	NASDAQ	PFC	Mon, Dec 13, 1999	5.75	5.81	5.69	5.78
1440	NASDAQ	PFC	Fri, Dec 10, 1999	5.75	5.88	5.75	5.75
1439	NASDAQ	PFC	Thu, Dec 9, 1999	5.75	5.75	5.75	5.75
1438	NASDAQ	PFC	Wed, Dec 8, 1999	5.81	5.88	5.81	5.81
1437	NASDAQ	PFC	Tue, Dec 7, 1999	5.81	5.81	5.81	5.81
1436	NASDAQ	PFC	Mon, Dec 6, 1999	5.81	5.81	5.81	5.81
1435	NASDAQ	PFC	Fri, Dec 3, 1999	5.81	5.88	5.81	5.81
1434	NASDAQ	PFC	Thu, Dec 2, 1999	5.89	5.89	5.81	5.81
1433	NASDAQ	PFC	Wed, Dec 1, 1999	5.81	5.88	5.81	5.88
1432	NASDAQ	PFC	Tue, Nov 30, 1999	5.88	5.89	5.81	5.81
1431	NASDAQ	PFC	Mon, Nov 29, 1999	5.78	5.88	5.78	5.78
1430	NASDAQ	PFC	Fri, Nov 26, 1999	5.78	5.78	5.78	5.78
1429	NASDAQ	PFC	Wed, Nov 24, 1999	5.78	5.89	5.78	5.78
1428	NASDAQ	PFC	Tue, Nov 23, 1999	5.78	5.78	5.78	5.78
1427	NASDAQ	PFC	Fri, Nov 19, 1999	5.75	5.88	5.75	5.78
1426	NASDAQ	PFC	Thu, Nov 18, 1999	5.84	5.84	5.75	5.75
1425	NASDAQ	PFC	Wed, Nov 17, 1999	5.84	5.88	5.81	5.81
1424	NASDAQ	PFC	Tue, Nov 16, 1999	5.84	5.88	5.75	5.88
1423	NASDAQ	PFC	Mon, Nov 15, 1999	5.88	5.91	5.81	5.89
1422	NASDAQ	PFC	Fri, Nov 12, 1999	5.81	5.88	5.81	5.88
1421	NASDAQ	PFC	Thu, Nov 11, 1999	5.81	5.81	5.81	5.81
1420	NASDAQ	PFC	Wed, Nov 10, 1999	5.81	5.88	5.81	5.81
1419	NASDAQ	PFC	Tue, Nov 9, 1999	6.00	6.00	5.81	5.81
1418	NASDAQ	PFC	Fri, Nov 5, 1999	5.84	5.84	5.81	5.81
1417	NASDAQ	PFC	Thu, Nov 4, 1999	5.81	6.00	5.81	5.91
1416	NASDAQ	PFC	Wed, Nov 3, 1999	5.81	6.00	5.81	5.88
1415	NASDAQ	PFC	Tue, Nov 2, 1999	5.88	5.88	5.81	5.81
1414	NASDAQ	PFC	Mon, Nov 1, 1999	5.84	6.00	5.81	5.81
1413	NASDAQ	PFC	Fri, Oct 29, 1999	5.69	5.88	5.69	5.81
1412	NASDAQ	PFC	Thu, Oct 28, 1999	5.75	5.75	5.75	5.75
1411	NASDAQ	PFC	Wed, Oct 27, 1999	5.75	5.81	5.75	5.75
1410	NASDAQ	PFC	Tue, Oct 26, 1999	5.59	5.78	5.59	5.75
1409	NASDAQ	PFC	Mon, Oct 25, 1999	5.59	5.59	5.53	5.53
1408	NASDAQ	PFC	Fri, Oct 22, 1999	5.56	5.69	5.56	5.63
1407	NASDAQ	PFC	Thu, Oct 21, 1999	5.44	5.50	5.44	5.50
1406	NASDAQ	PFC	Wed, Oct 20, 1999	5.44	5.44	5.44	5.44
1405	NASDAQ	PFC	Tue, Oct 19, 1999	5.44	5.50	5.44	5.44
1404	NASDAQ	PFC	Mon, Oct 18, 1999	5.13	5.13	5.13	5.13
1403	NASDAQ	PFC	Fri, Oct 15, 1999	5.28	5.28	5.13	5.13
1402	NASDAQ	PFC	Thu, Oct 14, 1999	5.44	5.44	5.31	5.31
1401	NASDAQ	PFC	Wed, Oct 13, 1999	5.38	5.38	5.38	5.38
1400	NASDAQ	PFC	Tue, Oct 12, 1999	5.56	5.56	5.47	5.47
1399	NASDAQ	PFC	Mon, Oct 11, 1999	5.75	5.75	5.44	5.44
1398	NASDAQ	PFC	Fri, Oct 8, 1999	5.81	5.81	5.81	5.81
1397	NASDAQ	PFC	Thu, Oct 7, 1999	6.00	6.00	5.75	5.75
1396	NASDAQ	PFC	Wed, Oct 6, 1999	5.81	6.00	5.44	5.88
1395	NASDAQ	PFC	Tue, Oct 5, 1999	5.81	5.81	5.81	5.81
1394	NASDAQ	PFC	Mon, Oct 4, 1999	5.88	5.88	5.88	5.88
1393	NASDAQ	PFC	Fri, Oct 1, 1999	5.75	5.88	5.75	5.75
1392	NASDAQ	PFC	Thu, Sep 30, 1999	5.63	5.75	5.63	5.75
1391	NASDAQ	PFC	Wed, Sep 29, 1999	5.00	5.50	5.00	5.50
1390	NASDAQ	PFC	Tue, Sep 28, 1999	5.25	5.25	5.00	5.00
1389	NASDAQ	PFC	Mon, Sep 27, 1999	5.31	5.38	5.31	5.38
1388	NASDAQ	PFC	Fri, Sep 24, 1999	5.25	5.31	5.25	5.31
1387	NASDAQ	PFC	Thu, Sep 23, 1999	5.25	5.44	5.25	5.31
1386	NASDAQ	PFC	Wed, Sep 22, 1999	5.88	5.88	5.25	5.25
1385	NASDAQ	PFC	Tue, Sep 21, 1999	5.88	5.88	5.63	5.63
1384	NASDAQ	PFC	Mon, Sep 20, 1999	5.88	5.88	5.88	5.88
1383	NASDAQ	PFC	Fri, Sep 17, 1999	5.88	5.94	5.88	5.88
1382	NASDAQ	PFC	Thu, Sep 16, 1999	5.88	5.88	5.88	5.88
1381	NASDAQ	PFC	Wed, Sep 15, 1999	5.94	5.94	5.94	5.94
1380	NASDAQ	PFC	Tue, Sep 14, 1999	5.94	5.97	5.91	5.91
1379	NASDAQ	PFC	Mon, Sep 13, 1999	5.97	5.97	5.97	5.97
1378	NASDAQ	PFC	Fri, Sep 10, 1999	5.88	6.00	5.88	5.88
1377	NASDAQ	PFC	Wed, Sep 8, 1999	5.84	5.91	5.84	5.91
1376	NASDAQ	PFC	Tue, Sep 7, 1999	5.92	5.92	5.88	5.88
1375	NASDAQ	PFC	Fri, Sep 3, 1999	6.00	6.00	5.88	5.88
1374	NASDAQ	PFC	Thu, Sep 2, 1999	5.84	5.88	5.81	5.84
1373	NASDAQ	PFC	Wed, Sep 1, 1999	5.78	5.89	5.78	5.89
1372	NASDAQ	PFC	Mon, Aug 30, 1999	5.72	6.00	5.72	5.78
1371	NASDAQ	PFC	Fri, Aug 27, 1999	5.72	5.72	5.72	5.72
1370	NASDAQ	PFC	Thu, Aug 26, 1999	5.72	5.75	5.72	5.72
1369	NASDAQ	PFC	Wed, Aug 25, 1999	5.86	5.88	5.86	5.88
1368	NASDAQ	PFC	Tue, Aug 24, 1999	5.66	5.66	5.66	5.66
1367	NASDAQ	PFC	Mon, Aug 23, 1999	5.66	5.88	5.66	5.66
1366	NASDAQ	PFC	Fri, Aug 20, 1999	5.63	5.77	5.63	5.77
1365	NASDAQ	PFC	Thu, Aug 19, 1999	5.88	5.88	5.63	5.63
1364	NASDAQ	PFC	Wed, Aug 18, 1999	5.97	5.97	5.88	5.88
1363	NASDAQ	PFC	Tue, Aug 17, 1999	5.97	5.97	5.97	5.97
1362	NASDAQ	PFC	Mon, Aug 16, 1999	5.98	6.13	5.97	6.13
1361	NASDAQ	PFC	Fri, Aug 13, 1999	5.97	5.97	5.94	5.94
1360	NASDAQ	PFC	Thu, Aug 12, 1999	5.94	6.00	5.94	5.94
1359	NASDAQ	PFC	Wed, Aug 11, 1999	5.94	5.94	5.94	5.94
1358	NASDAQ	PFC	Tue, Aug 10, 1999	5.94	5.94	5.94	5.94
1357	NASDAQ	PFC	Fri, Aug 6, 1999	5.94	5.97	5.94	5.97
1356	NASDAQ	PFC	Thu, Aug 5, 1999	5.94	5.94	5.94	5.94
1355	NASDAQ	PFC	Wed, Aug 4, 1999	5.94	6.00	5.94	6.00
1354	NASDAQ	PFC	Tue, Aug 3, 1999	6.00	6.06	5.94	5.94
1353	NASDAQ	PFC	Mon, Aug 2, 1999	6.13	6.13	6.00	6.00
1352	NASDAQ	PFC	Fri, Jul 30, 1999	6.00	6.00	6.00	6.00
1351	NASDAQ	PFC	Thu, Jul 29, 1999	6.00	6.00	6.00	6.00
1350	NASDAQ	PFC	Wed, Jul 28, 1999	6.09	6.13	5.94	6.13
1349	NASDAQ	PFC	Tue, Jul 27, 1999	6.00	6.00	5.94	5.94
1348	NASDAQ	PFC	Mon, Jul 26, 1999	6.00	6.09	6.00	6.09
1347	NASDAQ	PFC	Fri, Jul 23, 1999	5.81	6.25	5.81	6.16
1346	NASDAQ	PFC	Thu, Jul 22, 1999	5.81	5.81	5.81	5.81
1345	NASDAQ	PFC	Wed, Jul 21, 1999	6.00	6.00	5.75	5.81
1344	NASDAQ	PFC	Tue, Jul 20, 1999	6.00	6.00	5.81	5.81
1343	NASDAQ	PFC	Mon, Jul 19, 1999	5.81	5.88	5.81	5.81
1342	NASDAQ	PFC	Fri, Jul 16, 1999	5.81	5.81	5.81	5.81
1341	NASDAQ	PFC	Thu, Jul 15, 1999	5.81	5.88	5.81	5.88
1340	NASDAQ	PFC	Wed, Jul 14, 1999	5.75	5.88	5.75	5.88
1339	NASDAQ	PFC	Tue, Jul 13, 1999	5.75	5.75	5.75	5.75
1338	NASDAQ	PFC	Mon, Jul 12, 1999	5.88	5.88	5.75	5.75
1337	NASDAQ	PFC	Fri, Jul 9, 1999	5.66	5.66	5.66	5.66
1336	NASDAQ	PFC	Thu, Jul 8, 1999	5.75	5.75	5.75	5.75
1335	NASDAQ	PFC	Wed, Jul 7, 1999	5.66	5.66	5.66	5.66
1334	NASDAQ	PFC	Tue, Jul 6, 1999	5.66	5.75	5.66	5.75
1333	NASDAQ	PFC	Fri, Jul 2, 1999	5.69	5.72	5.66	5.66
1332	NASDAQ	PFC	Thu, Jul 1, 1999	5.69	5.69	5.69	5.69
1331	NASDAQ	PFC	Wed, Jun 30, 1999	5.63	5.63	5.63	5.63
1330	NASDAQ	PFC	Fri, Jun 25, 1999	5.63	5.75	5.63	5.69
1329	NASDAQ	PFC	Thu, Jun 24, 1999	5.63	5.75	5.63	5.75
1328	NASDAQ	PFC	Wed, Jun 23, 1999	5.81	5.88	5.63	5.63
1327	NASDAQ	PFC	Tue, Jun 22, 1999	5.63	5.64	5.63	5.63
1326	NASDAQ	PFC	Fri, Jun 18, 1999	5.75	5.75	5.63	5.63
1325	NASDAQ	PFC	Thu, Jun 17, 1999	5.88	5.91	5.75	5.75
1324	NASDAQ	PFC	Wed, Jun 16, 1999	5.91	6.00	5.91	5.97
1323	NASDAQ	PFC	Tue, Jun 15, 1999	5.88	5.91	5.88	5.91
1322	NASDAQ	PFC	Mon, Jun 14, 1999	5.88	5.88	5.88	5.88
1321	NASDAQ	PFC	Fri, Jun 11, 1999	5.94	5.94	5.94	5.94
1320	NASDAQ	PFC	Thu, Jun 10, 1999	5.81	6.00	5.81	5.88
1319	NASDAQ	PFC	Wed, Jun 9, 1999	5.81	5.88	5.81	5.88
1318	NASDAQ	PFC	Tue, Jun 8, 1999	5.84	5.88	5.84	5.88
1317	NASDAQ	PFC	Mon, Jun 7, 1999	5.81	5.81	5.81	5.81
1316	NASDAQ	PFC	Fri, Jun 4, 1999	5.88	5.88	5.88	5.88
1315	NASDAQ	PFC	Thu, Jun 3, 1999	5.88	5.88	5.88	5.88
1314	NASDAQ	PFC	Wed, Jun 2, 1999	5.88	5.88	5.88	5.88
1313	NASDAQ	PFC	Fri, May 28, 1999	5.88	5.88	5.88	5.88
1312	NASDAQ	PFC	Thu, May 27, 1999	5.88	5.88	5.81	5.88
1311	NASDAQ	PFC	Wed, May 26, 1999	5.88	5.88	5.88	5.88
1310	NASDAQ	PFC	Tue, May 25, 1999	5.88	5.91	5.88	5.91
1309	NASDAQ	PFC	Fri, May 21, 1999	5.88	5.88	5.88	5.88
1308	NASDAQ	PFC	Thu, May 20, 1999	5.88	5.88	5.88	5.88
1307	NASDAQ	PFC	Wed, May 19, 1999	5.81	5.81	5.81	5.81
1306	NASDAQ	PFC	Tue, May 18, 1999	5.88	5.88	5.88	5.88
1305	NASDAQ	PFC	Mon, May 17, 1999	5.88	5.88	5.88	5.88
1304	NASDAQ	PFC	Fri, May 14, 1999	5.94	6.00	5.91	6.00
1303	NASDAQ	PFC	Thu, May 13, 1999	5.88	6.06	5.88	5.89
1302	NASDAQ	PFC	Wed, May 12, 1999	5.81	5.94	5.81	5.94
1301	NASDAQ	PFC	Tue, May 11, 1999	6.06	6.06	5.88	5.88
1300	NASDAQ	PFC	Mon, May 10, 1999	5.88	6.06	5.88	6.06
1299	NASDAQ	PFC	Fri, May 7, 1999	5.81	6.06	5.81	5.88
1298	NASDAQ	PFC	Thu, May 6, 1999	6.00	6.00	5.75	5.94
1297	NASDAQ	PFC	Wed, May 5, 1999	5.88	5.88	5.88	5.88
1296	NASDAQ	PFC	Tue, May 4, 1999	6.00	6.00	5.88	5.88
1295	NASDAQ	PFC	Mon, May 3, 1999	5.75	6.00	5.75	6.00
1294	NASDAQ	PFC	Fri, Apr 30, 1999	5.88	5.88	5.88	5.88
1293	NASDAQ	PFC	Thu, Apr 29, 1999	5.94	6.00	5.75	5.88
1292	NASDAQ	PFC	Wed, Apr 28, 1999	5.88	6.06	5.75	5.75
1291	NASDAQ	PFC	Tue, Apr 27, 1999	5.88	6.00	5.75	5.88
1290	NASDAQ	PFC	Mon, Apr 26, 1999	5.75	5.94	5.56	5.75
1289	NASDAQ	PFC	Fri, Apr 23, 1999	5.66	5.66	5.50	5.50
1288	NASDAQ	PFC	Thu, Apr 22, 1999	5.78	5.78	5.63	5.63
1287	NASDAQ	PFC	Wed, Apr 21, 1999	5.50	5.78	5.50	5.63
1286	NASDAQ	PFC	Tue, Apr 20, 1999	5.19	5.44	5.13	5.31
1285	NASDAQ	PFC	Mon, Apr 19, 1999	5.25	5.25	5.19	5.19
1284	NASDAQ	PFC	Fri, Apr 16, 1999	5.13	5.38	5.13	5.19
1283	NASDAQ	PFC	Thu, Apr 15, 1999	5.38	5.50	5.13	5.25
1282	NASDAQ	PFC	Wed, Apr 14, 1999	5.38	5.38	5.13	5.13
1281	NASDAQ	PFC	Tue, Apr 13, 1999	5.13	5.38	5.13	5.25
1280	NASDAQ	PFC	Mon, Apr 12, 1999	5.19	5.36	5.13	5.13
1279	NASDAQ	PFC	Thu, Apr 8, 1999	5.13	5.25	5.13	5.25
1278	NASDAQ	PFC	Wed, Apr 7, 1999	5.25	5.38	5.25	5.38
1277	NASDAQ	PFC	Tue, Apr 6, 1999	5.38	5.44	5.38	5.38
1276	NASDAQ	PFC	Mon, Apr 5, 1999	5.44	5.44	5.25	5.25
1275	NASDAQ	PFC	Thu, Apr 1, 1999	5.31	5.31	5.16	5.31
1274	NASDAQ	PFC	Wed, Mar 31, 1999	5.25	5.25	5.25	5.25
1273	NASDAQ	PFC	Tue, Mar 30, 1999	5.38	5.38	5.25	5.31
1272	NASDAQ	PFC	Mon, Mar 29, 1999	5.06	5.63	5.06	5.44
1271	NASDAQ	PFC	Fri, Mar 26, 1999	5.13	5.16	5.06	5.06
1270	NASDAQ	PFC	Thu, Mar 25, 1999	5.25	5.50	5.13	5.13
1269	NASDAQ	PFC	Wed, Mar 24, 1999	5.25	5.25	5.25	5.25
1268	NASDAQ	PFC	Tue, Mar 23, 1999	5.88	5.88	5.25	5.44
1267	NASDAQ	PFC	Mon, Mar 22, 1999	6.00	6.06	5.75	5.75
1266	NASDAQ	PFC	Fri, Mar 19, 1999	5.88	5.88	5.88	5.88
1265	NASDAQ	PFC	Wed, Mar 17, 1999	5.94	5.94	5.94	5.94
1264	NASDAQ	PFC	Tue, Mar 16, 1999	6.25	6.25	5.88	6.00
1263	NASDAQ	PFC	Mon, Mar 15, 1999	6.25	6.25	6.00	6.25
1262	NASDAQ	PFC	Fri, Mar 12, 1999	5.88	6.19	5.88	5.88
1261	NASDAQ	PFC	Thu, Mar 11, 1999	6.25	6.25	5.88	5.88
1260	NASDAQ	PFC	Tue, Mar 9, 1999	6.63	6.63	6.31	6.31
1259	NASDAQ	PFC	Mon, Mar 8, 1999	6.50	6.50	6.50	6.50
1258	NASDAQ	PFC	Fri, Mar 5, 1999	6.44	6.50	6.44	6.50
1257	NASDAQ	PFC	Thu, Mar 4, 1999	6.50	6.56	6.50	6.56
1256	NASDAQ	PFC	Wed, Mar 3, 1999	6.63	6.63	6.63	6.63
1255	NASDAQ	PFC	Mon, Mar 1, 1999	6.56	6.63	6.50	6.50
1254	NASDAQ	PFC	Fri, Feb 26, 1999	6.59	6.75	6.59	6.59
1253	NASDAQ	PFC	Thu, Feb 25, 1999	6.56	6.63	6.56	6.63
1252	NASDAQ	PFC	Wed, Feb 24, 1999	6.59	6.69	6.59	6.59
1251	NASDAQ	PFC	Tue, Feb 23, 1999	6.59	6.59	6.59	6.59
1250	NASDAQ	PFC	Mon, Feb 22, 1999	6.69	6.72	6.69	6.69
1249	NASDAQ	PFC	Fri, Feb 19, 1999	6.66	6.75	6.56	6.56
1248	NASDAQ	PFC	Thu, Feb 18, 1999	6.75	6.81	6.66	6.66
1247	NASDAQ	PFC	Wed, Feb 17, 1999	6.75	6.75	6.69	6.75
1246	NASDAQ	PFC	Tue, Feb 16, 1999	6.75	6.75	6.69	6.69
1245	NASDAQ	PFC	Fri, Feb 12, 1999	6.63	6.75	6.63	6.69
1244	NASDAQ	PFC	Thu, Feb 11, 1999	6.63	6.81	6.63	6.75
1243	NASDAQ	PFC	Wed, Feb 10, 1999	6.56	6.88	6.56	6.75
1242	NASDAQ	PFC	Tue, Feb 9, 1999	6.63	6.63	6.56	6.56
1241	NASDAQ	PFC	Mon, Feb 8, 1999	6.75	6.75	6.63	6.63
1240	NASDAQ	PFC	Fri, Feb 5, 1999	6.75	6.88	6.75	6.75
1239	NASDAQ	PFC	Thu, Feb 4, 1999	6.75	6.81	6.75	6.75
1238	NASDAQ	PFC	Wed, Feb 3, 1999	7.00	7.00	6.75	6.75
1237	NASDAQ	PFC	Tue, Feb 2, 1999	6.69	6.88	6.56	6.88
1236	NASDAQ	PFC	Mon, Feb 1, 1999	6.69	6.69	6.69	6.69
1235	NASDAQ	PFC	Fri, Jan 29, 1999	6.69	6.81	6.69	6.69
1234	NASDAQ	PFC	Thu, Jan 28, 1999	6.69	6.69	6.69	6.69
1233	NASDAQ	PFC	Wed, Jan 27, 1999	6.69	6.81	6.69	6.81
1232	NASDAQ	PFC	Tue, Jan 26, 1999	6.56	6.75	6.56	6.75
1231	NASDAQ	PFC	Mon, Jan 25, 1999	6.56	6.63	6.56	6.63
1230	NASDAQ	PFC	Fri, Jan 22, 1999	6.69	6.69	6.50	6.50
1229	NASDAQ	PFC	Thu, Jan 21, 1999	6.94	7.00	6.81	6.81
1228	NASDAQ	PFC	Wed, Jan 20, 1999	6.94	6.97	6.94	6.97
1227	NASDAQ	PFC	Tue, Jan 19, 1999	6.94	7.13	6.94	6.94
1226	NASDAQ	PFC	Fri, Jan 15, 1999	6.94	7.00	6.94	7.00
1225	NASDAQ	PFC	Wed, Jan 13, 1999	7.06	7.06	6.94	6.94
1224	NASDAQ	PFC	Tue, Jan 12, 1999	7.22	7.22	7.06	7.06
1223	NASDAQ	PFC	Mon, Jan 11, 1999	7.13	7.22	7.13	7.16
1222	NASDAQ	PFC	Fri, Jan 8, 1999	7.31	7.31	7.16	7.16
1221	NASDAQ	PFC	Thu, Jan 7, 1999	7.13	7.16	7.13	7.13
1220	NASDAQ	PFC	Wed, Jan 6, 1999	7.25	7.28	7.25	7.25
1219	NASDAQ	PFC	Tue, Jan 5, 1999	7.25	7.25	7.25	7.25
1218	NASDAQ	PFC	Mon, Jan 4, 1999	7.22	7.25	7.22	7.25
1217	NASDAQ	PFC	Thu, Dec 31, 1998	7.13	7.13	7.13	7.13
1216	NASDAQ	PFC	Wed, Dec 30, 1998	7.13	7.19	7.13	7.19
1215	NASDAQ	PFC	Tue, Dec 29, 1998	7.13	7.13	7.13	7.13
1214	NASDAQ	PFC	Mon, Dec 28, 1998	7.19	7.19	7.06	7.13
1213	NASDAQ	PFC	Thu, Dec 24, 1998	6.88	7.16	6.88	7.16
1212	NASDAQ	PFC	Wed, Dec 23, 1998	6.94	6.94	6.88	6.88
1211	NASDAQ	PFC	Tue, Dec 22, 1998	6.88	6.94	6.88	6.94
1210	NASDAQ	PFC	Mon, Dec 21, 1998	6.88	6.88	6.88	6.88
1209	NASDAQ	PFC	Fri, Dec 18, 1998	6.88	7.00	6.88	7.00
1208	NASDAQ	PFC	Thu, Dec 17, 1998	7.00	7.00	6.78	6.88
1207	NASDAQ	PFC	Mon, Dec 14, 1998	6.88	6.88	6.88	6.88
1206	NASDAQ	PFC	Fri, Dec 11, 1998	7.00	7.00	6.88	6.88
1205	NASDAQ	PFC	Thu, Dec 10, 1998	7.31	7.31	7.06	7.06
1204	NASDAQ	PFC	Wed, Dec 9, 1998	7.19	7.19	7.16	7.16
1203	NASDAQ	PFC	Mon, Dec 7, 1998	7.13	7.31	7.00	7.25
1202	NASDAQ	PFC	Fri, Dec 4, 1998	7.19	7.19	7.19	7.19
1201	NASDAQ	PFC	Thu, Dec 3, 1998	7.00	7.00	7.00	7.00
1200	NASDAQ	PFC	Wed, Dec 2, 1998	7.13	7.13	7.03	7.06
1199	NASDAQ	PFC	Tue, Dec 1, 1998	7.38	7.50	7.13	7.25
1198	NASDAQ	PFC	Mon, Nov 30, 1998	7.31	7.50	7.31	7.38
1197	NASDAQ	PFC	Fri, Nov 27, 1998	7.31	7.31	7.31	7.31
1196	NASDAQ	PFC	Wed, Nov 25, 1998	7.31	7.38	7.31	7.34
1195	NASDAQ	PFC	Tue, Nov 24, 1998	7.31	7.44	7.31	7.44
1194	NASDAQ	PFC	Mon, Nov 23, 1998	7.31	7.47	7.31	7.38
1193	NASDAQ	PFC	Fri, Nov 20, 1998	7.38	7.38	7.38	7.38
1192	NASDAQ	PFC	Thu, Nov 19, 1998	7.34	7.50	7.31	7.31
1191	NASDAQ	PFC	Wed, Nov 18, 1998	7.31	7.38	7.31	7.38
1190	NASDAQ	PFC	Tue, Nov 17, 1998	7.25	7.31	7.25	7.31
1189	NASDAQ	PFC	Mon, Nov 16, 1998	7.38	7.38	7.25	7.31
1188	NASDAQ	PFC	Fri, Nov 13, 1998	7.25	7.25	7.25	7.25
1187	NASDAQ	PFC	Thu, Nov 12, 1998	7.25	7.34	7.25	7.28
1186	NASDAQ	PFC	Wed, Nov 11, 1998	7.31	7.31	7.25	7.25
1185	NASDAQ	PFC	Tue, Nov 10, 1998	7.25	7.31	7.19	7.31
1184	NASDAQ	PFC	Mon, Nov 9, 1998	7.31	7.31	7.19	7.19
1183	NASDAQ	PFC	Fri, Nov 6, 1998	7.38	7.50	7.31	7.31
1182	NASDAQ	PFC	Thu, Nov 5, 1998	7.31	7.50	7.13	7.50
1181	NASDAQ	PFC	Wed, Nov 4, 1998	7.25	7.38	7.13	7.25
1180	NASDAQ	PFC	Tue, Nov 3, 1998	7.38	7.38	7.25	7.25
1179	NASDAQ	PFC	Mon, Nov 2, 1998	7.63	7.63	7.25	7.25
1178	NASDAQ	PFC	Fri, Oct 30, 1998	7.00	7.13	7.00	7.13
1177	NASDAQ	PFC	Thu, Oct 29, 1998	7.00	7.50	7.00	7.39
1176	NASDAQ	PFC	Wed, Oct 28, 1998	6.75	7.00	6.63	7.00
1175	NASDAQ	PFC	Tue, Oct 27, 1998	6.63	6.66	6.63	6.66
1174	NASDAQ	PFC	Mon, Oct 26, 1998	6.63	6.63	6.63	6.63
1173	NASDAQ	PFC	Fri, Oct 23, 1998	6.38	6.38	6.25	6.31
1172	NASDAQ	PFC	Thu, Oct 22, 1998	6.31	6.31	6.25	6.25
1171	NASDAQ	PFC	Wed, Oct 21, 1998	6.44	6.44	6.25	6.31
1170	NASDAQ	PFC	Tue, Oct 20, 1998	6.25	6.44	6.25	6.25
1169	NASDAQ	PFC	Mon, Oct 19, 1998	6.38	6.63	6.25	6.31
1168	NASDAQ	PFC	Fri, Oct 16, 1998	5.94	6.38	5.94	6.25
1167	NASDAQ	PFC	Thu, Oct 15, 1998	5.75	6.00	5.75	6.00
1166	NASDAQ	PFC	Wed, Oct 14, 1998	5.72	5.94	5.72	5.94
1165	NASDAQ	PFC	Tue, Oct 13, 1998	6.13	6.13	5.75	5.75
1164	NASDAQ	PFC	Mon, Oct 12, 1998	5.75	6.13	5.69	5.88
1163	NASDAQ	PFC	Fri, Oct 9, 1998	5.50	5.81	5.50	5.81
1162	NASDAQ	PFC	Thu, Oct 8, 1998	5.50	5.63	5.50	5.50
1161	NASDAQ	PFC	Wed, Oct 7, 1998	5.94	6.00	5.56	5.56
1160	NASDAQ	PFC	Tue, Oct 6, 1998	6.13	6.13	6.00	6.00
1159	NASDAQ	PFC	Mon, Oct 5, 1998	6.00	6.00	5.94	5.94
1158	NASDAQ	PFC	Fri, Oct 2, 1998	6.13	6.19	6.13	6.13
1157	NASDAQ	PFC	Thu, Oct 1, 1998	6.13	6.19	6.13	6.13
1156	NASDAQ	PFC	Wed, Sep 30, 1998	6.19	6.19	6.19	6.19
1155	NASDAQ	PFC	Tue, Sep 29, 1998	6.19	6.19	6.13	6.19
1154	NASDAQ	PFC	Mon, Sep 28, 1998	6.25	6.38	6.25	6.38
1153	NASDAQ	PFC	Fri, Sep 25, 1998	5.94	6.41	5.94	6.41
1152	NASDAQ	PFC	Thu, Sep 24, 1998	6.25	6.25	6.23	6.23
1151	NASDAQ	PFC	Wed, Sep 23, 1998	6.13	6.27	6.13	6.22
1150	NASDAQ	PFC	Tue, Sep 22, 1998	6.19	6.19	6.19	6.19
1149	NASDAQ	PFC	Fri, Sep 18, 1998	6.06	6.13	6.06	6.13
1148	NASDAQ	PFC	Thu, Sep 17, 1998	6.06	6.38	6.06	6.06
1147	NASDAQ	PFC	Wed, Sep 16, 1998	6.30	6.30	6.19	6.25
1146	NASDAQ	PFC	Tue, Sep 15, 1998	6.13	6.41	6.13	6.19
1145	NASDAQ	PFC	Mon, Sep 14, 1998	6.38	6.38	6.25	6.31
1144	NASDAQ	PFC	Fri, Sep 11, 1998	6.00	6.00	6.00	6.00
1143	NASDAQ	PFC	Thu, Sep 10, 1998	6.00	6.06	6.00	6.06
1142	NASDAQ	PFC	Wed, Sep 9, 1998	6.13	6.16	6.06	6.06
1141	NASDAQ	PFC	Tue, Sep 8, 1998	6.06	6.19	6.00	6.19
1140	NASDAQ	PFC	Fri, Sep 4, 1998	6.00	6.00	5.94	5.94
1139	NASDAQ	PFC	Thu, Sep 3, 1998	6.25	6.25	6.00	6.00
1138	NASDAQ	PFC	Wed, Sep 2, 1998	6.00	6.38	5.94	6.20
1137	NASDAQ	PFC	Tue, Sep 1, 1998	6.00	6.00	5.75	6.00
1136	NASDAQ	PFC	Mon, Aug 31, 1998	6.13	6.25	5.94	5.94
1135	NASDAQ	PFC	Fri, Aug 28, 1998	5.94	6.25	5.94	6.25
1134	NASDAQ	PFC	Thu, Aug 27, 1998	6.25	6.25	5.94	6.13
1133	NASDAQ	PFC	Wed, Aug 26, 1998	6.50	6.50	6.44	6.50
1132	NASDAQ	PFC	Tue, Aug 25, 1998	6.50	6.50	6.38	6.38
1131	NASDAQ	PFC	Mon, Aug 24, 1998	6.25	6.63	6.25	6.63
1130	NASDAQ	PFC	Fri, Aug 21, 1998	6.44	6.50	6.31	6.31
1129	NASDAQ	PFC	Thu, Aug 20, 1998	6.63	6.63	6.44	6.50
1128	NASDAQ	PFC	Wed, Aug 19, 1998	6.50	6.63	6.44	6.44
1127	NASDAQ	PFC	Tue, Aug 18, 1998	6.53	6.56	6.28	6.50
1126	NASDAQ	PFC	Mon, Aug 17, 1998	6.50	6.75	6.50	6.50
1125	NASDAQ	PFC	Fri, Aug 14, 1998	6.81	6.81	6.50	6.50
1124	NASDAQ	PFC	Thu, Aug 13, 1998	6.63	6.75	6.34	6.50
1123	NASDAQ	PFC	Wed, Aug 12, 1998	6.50	6.81	6.44	6.56
1122	NASDAQ	PFC	Tue, Aug 11, 1998	6.75	6.75	6.31	6.50
1121	NASDAQ	PFC	Mon, Aug 10, 1998	6.75	6.88	6.75	6.88
1120	NASDAQ	PFC	Fri, Aug 7, 1998	6.69	7.00	6.69	6.81
1119	NASDAQ	PFC	Wed, Aug 5, 1998	6.78	6.81	6.69	6.75
1118	NASDAQ	PFC	Tue, Aug 4, 1998	6.88	6.89	6.81	6.83
1117	NASDAQ	PFC	Mon, Aug 3, 1998	6.88	7.00	6.81	7.00
1116	NASDAQ	PFC	Fri, Jul 31, 1998	7.00	7.31	6.94	6.94
1115	NASDAQ	PFC	Thu, Jul 30, 1998	7.25	7.25	6.88	7.00
1114	NASDAQ	PFC	Wed, Jul 29, 1998	7.31	7.31	7.25	7.25
1113	NASDAQ	PFC	Tue, Jul 28, 1998	7.25	7.25	7.06	7.06
1112	NASDAQ	PFC	Mon, Jul 27, 1998	7.00	7.13	7.00	7.06
1111	NASDAQ	PFC	Fri, Jul 24, 1998	7.06	7.13	7.00	7.00
1110	NASDAQ	PFC	Thu, Jul 23, 1998	7.00	7.13	7.00	7.06
1109	NASDAQ	PFC	Wed, Jul 22, 1998	7.13	7.22	7.06	7.22
1108	NASDAQ	PFC	Tue, Jul 21, 1998	7.13	7.25	7.13	7.13
1107	NASDAQ	PFC	Mon, Jul 20, 1998	7.00	7.25	7.00	7.25
1106	NASDAQ	PFC	Fri, Jul 17, 1998	6.88	7.00	6.88	6.97
1105	NASDAQ	PFC	Thu, Jul 16, 1998	6.88	7.00	6.88	6.88
1104	NASDAQ	PFC	Wed, Jul 15, 1998	7.13	7.13	6.88	6.88
1103	NASDAQ	PFC	Tue, Jul 14, 1998	7.06	7.13	6.94	7.13
1102	NASDAQ	PFC	Mon, Jul 13, 1998	7.06	7.06	7.06	7.06
1101	NASDAQ	PFC	Thu, Jul 9, 1998	7.31	7.31	7.13	7.13
1100	NASDAQ	PFC	Wed, Jul 8, 1998	7.00	7.25	7.00	7.25
1099	NASDAQ	PFC	Tue, Jul 7, 1998	7.00	7.06	7.00	7.06
1098	NASDAQ	PFC	Mon, Jul 6, 1998	7.19	7.19	7.00	7.00
1097	NASDAQ	PFC	Thu, Jul 2, 1998	7.00	7.13	7.00	7.06
1096	NASDAQ	PFC	Wed, Jul 1, 1998	7.05	7.05	7.00	7.00
1095	NASDAQ	PFC	Tue, Jun 30, 1998	7.00	7.00	7.00	7.00
1094	NASDAQ	PFC	Mon, Jun 29, 1998	7.06	7.06	7.06	7.06
1093	NASDAQ	PFC	Fri, Jun 26, 1998	7.13	7.13	7.13	7.13
1092	NASDAQ	PFC	Thu, Jun 25, 1998	7.38	7.38	7.03	7.08
1091	NASDAQ	PFC	Wed, Jun 24, 1998	7.00	7.00	7.00	7.00
1090	NASDAQ	PFC	Tue, Jun 23, 1998	7.00	7.00	7.00	7.00
1089	NASDAQ	PFC	Mon, Jun 22, 1998	7.13	7.13	7.00	7.00
1088	NASDAQ	PFC	Fri, Jun 19, 1998	7.38	7.38	7.19	7.19
1087	NASDAQ	PFC	Thu, Jun 18, 1998	7.13	7.19	7.13	7.19
1086	NASDAQ	PFC	Wed, Jun 17, 1998	7.13	7.13	7.13	7.13
1085	NASDAQ	PFC	Tue, Jun 16, 1998	7.13	7.13	7.13	7.13
1084	NASDAQ	PFC	Mon, Jun 15, 1998	7.13	7.19	7.13	7.13
1083	NASDAQ	PFC	Fri, Jun 12, 1998	7.25	7.28	7.06	7.06
1082	NASDAQ	PFC	Thu, Jun 11, 1998	7.38	7.38	7.31	7.31
1081	NASDAQ	PFC	Wed, Jun 10, 1998	7.38	7.47	7.31	7.44
1080	NASDAQ	PFC	Tue, Jun 9, 1998	7.44	7.56	7.44	7.44
1079	NASDAQ	PFC	Mon, Jun 8, 1998	7.53	7.56	7.53	7.53
1078	NASDAQ	PFC	Fri, Jun 5, 1998	7.44	7.50	7.44	7.47
1077	NASDAQ	PFC	Thu, Jun 4, 1998	7.75	7.75	7.50	7.50
1076	NASDAQ	PFC	Wed, Jun 3, 1998	7.56	7.63	7.50	7.50
1075	NASDAQ	PFC	Tue, Jun 2, 1998	7.75	7.75	7.56	7.63
1074	NASDAQ	PFC	Mon, Jun 1, 1998	7.56	7.56	7.56	7.56
1073	NASDAQ	PFC	Fri, May 29, 1998	7.69	7.75	7.63	7.75
1072	NASDAQ	PFC	Thu, May 28, 1998	7.63	7.69	7.50	7.69
1071	NASDAQ	PFC	Wed, May 27, 1998	7.44	7.75	7.44	7.63
1070	NASDAQ	PFC	Tue, May 26, 1998	7.66	7.66	7.50	7.63
1069	NASDAQ	PFC	Fri, May 22, 1998	7.63	7.69	7.63	7.69
1068	NASDAQ	PFC	Thu, May 21, 1998	7.63	7.69	7.63	7.63
1067	NASDAQ	PFC	Wed, May 20, 1998	7.63	7.63	7.63	7.63
1066	NASDAQ	PFC	Tue, May 19, 1998	7.75	7.81	7.63	7.69
1065	NASDAQ	PFC	Mon, May 18, 1998	7.63	7.63	7.63	7.63
1064	NASDAQ	PFC	Fri, May 15, 1998	7.75	7.75	7.75	7.75
1063	NASDAQ	PFC	Thu, May 14, 1998	7.63	7.75	7.63	7.75
1062	NASDAQ	PFC	Wed, May 13, 1998	7.75	7.75	7.63	7.63
1061	NASDAQ	PFC	Tue, May 12, 1998	7.63	7.75	7.63	7.75
1060	NASDAQ	PFC	Mon, May 11, 1998	7.69	7.75	7.63	7.69
1059	NASDAQ	PFC	Fri, May 8, 1998	7.63	7.66	7.63	7.63
1058	NASDAQ	PFC	Thu, May 7, 1998	7.50	7.63	7.50	7.63
1057	NASDAQ	PFC	Wed, May 6, 1998	7.44	7.66	7.44	7.66
1056	NASDAQ	PFC	Tue, May 5, 1998	7.56	7.56	7.44	7.56
1055	NASDAQ	PFC	Mon, May 4, 1998	7.50	7.56	7.50	7.56
1054	NASDAQ	PFC	Fri, May 1, 1998	7.44	7.56	7.44	7.50
1053	NASDAQ	PFC	Thu, Apr 30, 1998	7.50	7.56	7.44	7.50
1052	NASDAQ	PFC	Wed, Apr 29, 1998	7.56	7.56	7.44	7.44
1051	NASDAQ	PFC	Tue, Apr 28, 1998	7.50	7.63	7.38	7.63
1050	NASDAQ	PFC	Mon, Apr 27, 1998	7.41	7.41	7.38	7.38
1049	NASDAQ	PFC	Fri, Apr 24, 1998	7.50	7.50	7.38	7.41
1048	NASDAQ	PFC	Thu, Apr 23, 1998	7.06	7.50	7.06	7.50
1047	NASDAQ	PFC	Wed, Apr 22, 1998	7.81	7.81	6.75	6.75
1046	NASDAQ	PFC	Tue, Apr 21, 1998	7.75	7.81	7.69	7.69
1045	NASDAQ	PFC	Mon, Apr 20, 1998	7.88	7.88	7.81	7.81
1044	NASDAQ	PFC	Fri, Apr 17, 1998	7.69	7.75	7.69	7.75
1043	NASDAQ	PFC	Thu, Apr 16, 1998	7.75	7.78	7.69	7.78
1042	NASDAQ	PFC	Wed, Apr 15, 1998	7.75	7.84	7.75	7.84
1041	NASDAQ	PFC	Tue, Apr 14, 1998	7.94	7.94	7.81	7.81
1040	NASDAQ	PFC	Mon, Apr 13, 1998	7.75	7.97	7.72	7.81
1039	NASDAQ	PFC	Thu, Apr 9, 1998	7.78	7.97	7.78	7.94
1038	NASDAQ	PFC	Wed, Apr 8, 1998	7.97	7.97	7.78	7.78
1037	NASDAQ	PFC	Tue, Apr 7, 1998	7.81	7.97	7.81	7.88
1036	NASDAQ	PFC	Mon, Apr 6, 1998	7.75	7.97	7.69	7.94
1035	NASDAQ	PFC	Fri, Apr 3, 1998	7.75	7.75	7.56	7.63
1034	NASDAQ	PFC	Wed, Apr 1, 1998	7.63	7.75	7.63	7.75
1033	NASDAQ	PFC	Tue, Mar 31, 1998	7.84	7.84	7.63	7.63
1032	NASDAQ	PFC	Mon, Mar 30, 1998	7.63	7.78	7.63	7.78
1031	NASDAQ	PFC	Fri, Mar 27, 1998	7.97	7.97	7.63	7.63
1030	NASDAQ	PFC	Thu, Mar 26, 1998	7.81	7.97	7.63	7.63
1029	NASDAQ	PFC	Wed, Mar 25, 1998	7.69	7.94	7.69	7.94
1028	NASDAQ	PFC	Tue, Mar 24, 1998	7.88	7.94	7.88	7.88
1027	NASDAQ	PFC	Mon, Mar 23, 1998	7.75	7.75	7.56	7.75
1026	NASDAQ	PFC	Fri, Mar 20, 1998	7.50	7.69	7.50	7.69
1025	NASDAQ	PFC	Thu, Mar 19, 1998	7.50	7.75	7.50	7.75
1024	NASDAQ	PFC	Wed, Mar 18, 1998	7.63	7.69	7.50	7.69
1023	NASDAQ	PFC	Tue, Mar 17, 1998	7.56	7.63	7.56	7.63
1022	NASDAQ	PFC	Mon, Mar 16, 1998	7.56	7.56	7.56	7.56
1021	NASDAQ	PFC	Fri, Mar 13, 1998	7.56	7.75	7.56	7.69
1020	NASDAQ	PFC	Thu, Mar 12, 1998	7.75	7.75	7.56	7.56
1019	NASDAQ	PFC	Wed, Mar 11, 1998	7.63	7.69	7.56	7.63
1018	NASDAQ	PFC	Mon, Mar 9, 1998	7.63	7.69	7.63	7.69
1017	NASDAQ	PFC	Fri, Mar 6, 1998	7.75	7.75	7.63	7.63
1016	NASDAQ	PFC	Thu, Mar 5, 1998	7.81	7.81	7.63	7.63
1015	NASDAQ	PFC	Wed, Mar 4, 1998	7.69	7.81	7.69	7.81
1014	NASDAQ	PFC	Tue, Mar 3, 1998	7.63	7.69	7.63	7.69
1013	NASDAQ	PFC	Mon, Mar 2, 1998	7.75	7.94	7.63	7.88
1012	NASDAQ	PFC	Fri, Feb 27, 1998	7.78	7.78	7.63	7.63
1011	NASDAQ	PFC	Thu, Feb 26, 1998	7.50	7.81	7.50	7.75
1010	NASDAQ	PFC	Wed, Feb 25, 1998	7.53	7.69	7.53	7.53
1009	NASDAQ	PFC	Tue, Feb 24, 1998	7.69	7.81	7.44	7.66
1008	NASDAQ	PFC	Mon, Feb 23, 1998	7.78	7.88	7.72	7.72
1007	NASDAQ	PFC	Fri, Feb 20, 1998	7.78	7.78	7.72	7.72
1006	NASDAQ	PFC	Thu, Feb 19, 1998	7.78	7.81	7.72	7.72
1005	NASDAQ	PFC	Wed, Feb 18, 1998	7.66	7.81	7.66	7.72
1004	NASDAQ	PFC	Tue, Feb 17, 1998	7.69	7.75	7.66	7.75
1003	NASDAQ	PFC	Fri, Feb 13, 1998	7.75	7.88	7.66	7.66
1002	NASDAQ	PFC	Thu, Feb 12, 1998	7.66	7.72	7.66	7.66
1001	NASDAQ	PFC	Wed, Feb 11, 1998	7.69	7.75	7.66	7.69
1000	NASDAQ	PFC	Tue, Feb 10, 1998	7.72	7.72	7.69	7.69
999	NASDAQ	PFC	Mon, Feb 9, 1998	7.69	7.72	7.63	7.63
998	NASDAQ	PFC	Fri, Feb 6, 1998	7.69	7.69	7.63	7.63
997	NASDAQ	PFC	Thu, Feb 5, 1998	7.69	7.72	7.69	7.69
996	NASDAQ	PFC	Wed, Feb 4, 1998	7.69	7.75	7.69	7.75
995	NASDAQ	PFC	Tue, Feb 3, 1998	7.72	7.75	7.69	7.75
994	NASDAQ	PFC	Mon, Feb 2, 1998	7.75	7.75	7.69	7.69
993	NASDAQ	PFC	Fri, Jan 30, 1998	7.75	7.78	7.63	7.63
992	NASDAQ	PFC	Thu, Jan 29, 1998	7.75	7.81	7.75	7.78
991	NASDAQ	PFC	Wed, Jan 28, 1998	7.69	7.75	7.69	7.69
990	NASDAQ	PFC	Tue, Jan 27, 1998	7.75	7.81	7.69	7.75
989	NASDAQ	PFC	Mon, Jan 26, 1998	7.63	7.63	7.63	7.63
988	NASDAQ	PFC	Fri, Jan 23, 1998	7.75	7.81	7.75	7.81
987	NASDAQ	PFC	Thu, Jan 22, 1998	7.44	7.63	7.44	7.63
986	NASDAQ	PFC	Wed, Jan 21, 1998	7.50	7.75	7.50	7.75
985	NASDAQ	PFC	Tue, Jan 20, 1998	7.75	7.75	7.50	7.50
984	NASDAQ	PFC	Fri, Jan 16, 1998	7.50	7.75	7.44	7.75
983	NASDAQ	PFC	Thu, Jan 15, 1998	7.69	7.69	7.50	7.50
982	NASDAQ	PFC	Wed, Jan 14, 1998	7.63	7.69	7.50	7.50
981	NASDAQ	PFC	Tue, Jan 13, 1998	7.63	7.63	7.31	7.31
980	NASDAQ	PFC	Mon, Jan 12, 1998	7.31	7.38	7.31	7.38
979	NASDAQ	PFC	Fri, Jan 9, 1998	7.50	7.50	7.38	7.38
978	NASDAQ	PFC	Thu, Jan 8, 1998	7.75	7.75	7.50	7.56
977	NASDAQ	PFC	Wed, Jan 7, 1998	7.75	7.75	7.63	7.63
976	NASDAQ	PFC	Tue, Jan 6, 1998	8.00	8.00	7.75	7.75
975	NASDAQ	PFC	Mon, Jan 5, 1998	8.00	8.00	7.75	7.75
974	NASDAQ	PFC	Fri, Jan 2, 1998	7.75	7.75	7.75	7.75
973	NASDAQ	PFC	Wed, Dec 31, 1997	7.75	8.00	7.75	8.00
972	NASDAQ	PFC	Tue, Dec 30, 1997	7.88	8.00	7.50	7.88
971	NASDAQ	PFC	Mon, Dec 29, 1997	7.81	7.81	7.75	7.75
970	NASDAQ	PFC	Fri, Dec 26, 1997	7.75	7.75	7.63	7.63
969	NASDAQ	PFC	Tue, Dec 23, 1997	7.75	7.88	7.75	7.88
968	NASDAQ	PFC	Mon, Dec 22, 1997	7.81	7.94	7.75	7.75
967	NASDAQ	PFC	Fri, Dec 19, 1997	7.56	7.63	7.50	7.63
966	NASDAQ	PFC	Thu, Dec 18, 1997	8.00	8.00	7.56	7.69
965	NASDAQ	PFC	Wed, Dec 17, 1997	7.50	8.13	7.44	8.13
964	NASDAQ	PFC	Tue, Dec 16, 1997	7.44	7.44	7.44	7.44
963	NASDAQ	PFC	Mon, Dec 15, 1997	7.63	7.63	7.38	7.50
962	NASDAQ	PFC	Fri, Dec 12, 1997	7.56	7.75	7.38	7.38
961	NASDAQ	PFC	Thu, Dec 11, 1997	7.50	7.50	7.50	7.50
960	NASDAQ	PFC	Wed, Dec 10, 1997	8.00	8.13	7.63	7.63
959	NASDAQ	PFC	Tue, Dec 9, 1997	8.00	8.00	8.00	8.00
958	NASDAQ	PFC	Mon, Dec 8, 1997	7.88	8.13	7.81	7.94
957	NASDAQ	PFC	Fri, Dec 5, 1997	8.00	8.13	8.00	8.13
956	NASDAQ	PFC	Thu, Dec 4, 1997	7.88	8.09	7.88	8.09
955	NASDAQ	PFC	Wed, Dec 3, 1997	7.75	7.81	7.75	7.81
954	NASDAQ	PFC	Tue, Dec 2, 1997	7.75	7.75	7.63	7.72
953	NASDAQ	PFC	Mon, Dec 1, 1997	7.63	7.75	7.63	7.75
952	NASDAQ	PFC	Wed, Nov 26, 1997	7.63	7.63	7.63	7.63
951	NASDAQ	PFC	Tue, Nov 25, 1997	7.81	7.81	7.63	7.69
950	NASDAQ	PFC	Mon, Nov 24, 1997	7.81	7.81	7.81	7.81
949	NASDAQ	PFC	Fri, Nov 21, 1997	7.81	7.81	7.69	7.69
948	NASDAQ	PFC	Thu, Nov 20, 1997	7.75	7.81	7.63	7.81
947	NASDAQ	PFC	Wed, Nov 19, 1997	7.63	7.88	7.50	7.50
946	NASDAQ	PFC	Tue, Nov 18, 1997	7.78	7.81	7.63	7.63
945	NASDAQ	PFC	Mon, Nov 17, 1997	7.94	7.94	7.81	7.81
944	NASDAQ	PFC	Fri, Nov 14, 1997	7.69	7.69	7.69	7.69
943	NASDAQ	PFC	Thu, Nov 13, 1997	7.75	8.00	7.69	7.69
942	NASDAQ	PFC	Wed, Nov 12, 1997	7.69	7.75	7.69	7.75
941	NASDAQ	PFC	Tue, Nov 11, 1997	7.81	7.81	7.66	7.81
940	NASDAQ	PFC	Fri, Nov 7, 1997	7.69	7.75	7.63	7.69
939	NASDAQ	PFC	Thu, Nov 6, 1997	7.69	7.69	7.69	7.69
938	NASDAQ	PFC	Wed, Nov 5, 1997	8.00	8.00	7.69	8.00
937	NASDAQ	PFC	Tue, Nov 4, 1997	7.63	7.75	7.63	7.75
936	NASDAQ	PFC	Fri, Oct 31, 1997	7.94	7.94	7.94	7.94
935	NASDAQ	PFC	Thu, Oct 30, 1997	7.81	7.81	7.69	7.69
934	NASDAQ	PFC	Wed, Oct 29, 1997	7.69	7.75	7.69	7.75
933	NASDAQ	PFC	Tue, Oct 28, 1997	7.75	7.88	7.69	7.88
932	NASDAQ	PFC	Mon, Oct 27, 1997	7.81	8.00	7.81	7.81
931	NASDAQ	PFC	Fri, Oct 24, 1997	8.00	8.00	7.94	7.94
930	NASDAQ	PFC	Thu, Oct 23, 1997	8.00	8.00	7.81	7.84
929	NASDAQ	PFC	Wed, Oct 22, 1997	8.00	8.00	7.81	7.81
928	NASDAQ	PFC	Tue, Oct 21, 1997	7.88	8.00	7.75	7.81
927	NASDAQ	PFC	Mon, Oct 20, 1997	7.69	7.94	7.69	7.94
926	NASDAQ	PFC	Fri, Oct 17, 1997	7.63	7.94	7.63	7.94
925	NASDAQ	PFC	Thu, Oct 16, 1997	7.88	8.00	7.69	7.69
924	NASDAQ	PFC	Wed, Oct 15, 1997	8.00	8.00	7.88	7.97
923	NASDAQ	PFC	Tue, Oct 14, 1997	8.00	8.00	7.94	7.94
922	NASDAQ	PFC	Mon, Oct 13, 1997	8.00	8.00	7.91	7.91
921	NASDAQ	PFC	Fri, Oct 10, 1997	8.00	8.00	8.00	8.00
920	NASDAQ	PFC	Thu, Oct 9, 1997	7.88	8.00	7.81	8.00
919	NASDAQ	PFC	Wed, Oct 8, 1997	8.00	8.00	7.94	7.94
918	NASDAQ	PFC	Tue, Oct 7, 1997	8.00	8.00	7.88	7.97
917	NASDAQ	PFC	Mon, Oct 6, 1997	7.94	8.00	7.81	8.00
916	NASDAQ	PFC	Fri, Oct 3, 1997	8.00	8.00	7.88	7.88
915	NASDAQ	PFC	Thu, Oct 2, 1997	7.88	7.94	7.88	7.94
914	NASDAQ	PFC	Wed, Oct 1, 1997	8.00	8.00	8.00	8.00
913	NASDAQ	PFC	Tue, Sep 30, 1997	7.94	7.94	7.88	7.88
912	NASDAQ	PFC	Mon, Sep 29, 1997	8.00	8.00	7.84	7.84
911	NASDAQ	PFC	Fri, Sep 26, 1997	7.95	8.00	7.88	7.94
910	NASDAQ	PFC	Thu, Sep 25, 1997	8.00	8.00	7.94	7.94
909	NASDAQ	PFC	Wed, Sep 24, 1997	7.88	8.00	7.75	7.97
908	NASDAQ	PFC	Tue, Sep 23, 1997	7.63	7.75	7.63	7.75
907	NASDAQ	PFC	Mon, Sep 22, 1997	7.63	7.75	7.63	7.75
906	NASDAQ	PFC	Fri, Sep 19, 1997	7.63	7.63	7.63	7.63
905	NASDAQ	PFC	Thu, Sep 18, 1997	7.75	7.75	7.56	7.69
904	NASDAQ	PFC	Wed, Sep 17, 1997	7.75	7.75	7.56	7.56
903	NASDAQ	PFC	Tue, Sep 16, 1997	7.38	7.38	7.38	7.38
902	NASDAQ	PFC	Mon, Sep 15, 1997	7.38	7.41	7.38	7.41
901	NASDAQ	PFC	Fri, Sep 12, 1997	7.69	7.69	7.69	7.69
900	NASDAQ	PFC	Thu, Sep 11, 1997	7.69	7.69	7.41	7.41
899	NASDAQ	PFC	Wed, Sep 10, 1997	7.38	7.38	7.38	7.38
898	NASDAQ	PFC	Tue, Sep 9, 1997	7.38	7.38	7.38	7.38
897	NASDAQ	PFC	Fri, Sep 5, 1997	7.38	7.38	7.38	7.38
896	NASDAQ	PFC	Thu, Sep 4, 1997	7.75	7.75	7.75	7.75
895	NASDAQ	PFC	Wed, Sep 3, 1997	7.38	7.38	7.38	7.38
894	NASDAQ	PFC	Fri, Aug 29, 1997	7.38	7.38	7.38	7.38
893	NASDAQ	PFC	Thu, Aug 28, 1997	7.50	7.50	7.50	7.50
892	NASDAQ	PFC	Wed, Aug 27, 1997	7.56	7.56	7.38	7.38
891	NASDAQ	PFC	Tue, Aug 26, 1997	7.38	7.75	7.38	7.50
890	NASDAQ	PFC	Mon, Aug 25, 1997	7.75	7.75	7.50	7.53
889	NASDAQ	PFC	Fri, Aug 22, 1997	7.50	7.72	7.50	7.50
888	NASDAQ	PFC	Thu, Aug 21, 1997	7.63	7.75	7.50	7.50
887	NASDAQ	PFC	Wed, Aug 20, 1997	7.44	7.50	7.44	7.50
886	NASDAQ	PFC	Tue, Aug 19, 1997	7.69	7.69	7.44	7.50
885	NASDAQ	PFC	Mon, Aug 18, 1997	7.56	7.56	7.50	7.53
884	NASDAQ	PFC	Fri, Aug 15, 1997	7.69	7.69	7.44	7.56
883	NASDAQ	PFC	Thu, Aug 14, 1997	7.56	7.56	7.44	7.50
882	NASDAQ	PFC	Wed, Aug 13, 1997	7.44	7.44	7.44	7.44
881	NASDAQ	PFC	Tue, Aug 12, 1997	7.63	7.63	7.50	7.56
880	NASDAQ	PFC	Mon, Aug 11, 1997	7.50	7.63	7.50	7.63
879	NASDAQ	PFC	Fri, Aug 8, 1997	7.50	7.53	7.50	7.53
878	NASDAQ	PFC	Thu, Aug 7, 1997	7.75	7.75	7.50	7.53
877	NASDAQ	PFC	Wed, Aug 6, 1997	7.50	7.53	7.50	7.53
876	NASDAQ	PFC	Tue, Aug 5, 1997	7.50	7.75	7.50	7.53
875	NASDAQ	PFC	Mon, Aug 4, 1997	7.75	7.75	7.50	7.50
874	NASDAQ	PFC	Fri, Aug 1, 1997	7.50	7.75	7.50	7.75
873	NASDAQ	PFC	Thu, Jul 31, 1997	7.50	7.72	7.50	7.50
872	NASDAQ	PFC	Wed, Jul 30, 1997	7.50	7.56	7.50	7.50
871	NASDAQ	PFC	Tue, Jul 29, 1997	7.53	7.56	7.53	7.56
870	NASDAQ	PFC	Mon, Jul 28, 1997	7.50	7.50	7.50	7.50
869	NASDAQ	PFC	Fri, Jul 25, 1997	7.59	7.59	7.44	7.53
868	NASDAQ	PFC	Thu, Jul 24, 1997	7.44	7.56	7.44	7.44
867	NASDAQ	PFC	Wed, Jul 23, 1997	7.50	7.53	7.38	7.44
866	NASDAQ	PFC	Tue, Jul 22, 1997	7.50	7.56	7.38	7.56
865	NASDAQ	PFC	Mon, Jul 21, 1997	7.63	7.69	7.50	7.50
864	NASDAQ	PFC	Fri, Jul 18, 1997	7.63	7.63	7.50	7.50
863	NASDAQ	PFC	Thu, Jul 17, 1997	7.44	7.44	7.44	7.44
862	NASDAQ	PFC	Wed, Jul 16, 1997	7.50	7.56	7.44	7.56
861	NASDAQ	PFC	Tue, Jul 15, 1997	7.25	7.56	7.25	7.56
860	NASDAQ	PFC	Mon, Jul 14, 1997	7.56	7.56	7.25	7.41
859	NASDAQ	PFC	Fri, Jul 11, 1997	7.56	7.56	7.50	7.50
858	NASDAQ	PFC	Thu, Jul 10, 1997	7.44	7.50	7.44	7.50
857	NASDAQ	PFC	Wed, Jul 9, 1997	7.25	7.25	7.25	7.25
856	NASDAQ	PFC	Tue, Jul 8, 1997	7.50	7.63	7.38	7.50
855	NASDAQ	PFC	Mon, Jul 7, 1997	7.50	7.50	7.50	7.50
854	NASDAQ	PFC	Thu, Jul 3, 1997	7.31	7.38	7.31	7.31
853	NASDAQ	PFC	Wed, Jul 2, 1997	7.25	7.50	7.25	7.25
852	NASDAQ	PFC	Tue, Jul 1, 1997	7.31	7.38	7.13	7.25
851	NASDAQ	PFC	Fri, Jun 27, 1997	7.13	7.31	7.13	7.31
850	NASDAQ	PFC	Thu, Jun 26, 1997	7.13	7.13	7.13	7.13
849	NASDAQ	PFC	Tue, Jun 24, 1997	7.38	7.38	7.13	7.13
848	NASDAQ	PFC	Mon, Jun 23, 1997	7.13	7.25	7.13	7.13
847	NASDAQ	PFC	Fri, Jun 20, 1997	7.25	7.25	7.25	7.25
846	NASDAQ	PFC	Thu, Jun 19, 1997	7.13	7.13	7.13	7.13
845	NASDAQ	PFC	Wed, Jun 18, 1997	7.13	7.19	7.13	7.19
844	NASDAQ	PFC	Tue, Jun 17, 1997	7.38	7.38	7.16	7.16
843	NASDAQ	PFC	Fri, Jun 13, 1997	7.06	7.19	7.06	7.19
842	NASDAQ	PFC	Thu, Jun 12, 1997	7.25	7.25	7.13	7.13
841	NASDAQ	PFC	Wed, Jun 11, 1997	7.00	7.25	7.00	7.25
840	NASDAQ	PFC	Mon, Jun 9, 1997	7.00	7.00	7.00	7.00
839	NASDAQ	PFC	Fri, Jun 6, 1997	6.94	7.13	6.88	7.00
838	NASDAQ	PFC	Thu, Jun 5, 1997	6.97	7.03	6.97	7.03
837	NASDAQ	PFC	Tue, Jun 3, 1997	6.88	7.13	6.88	6.88
836	NASDAQ	PFC	Mon, Jun 2, 1997	7.06	7.25	7.00	7.00
835	NASDAQ	PFC	Fri, May 30, 1997	6.88	7.25	6.88	7.13
834	NASDAQ	PFC	Thu, May 29, 1997	7.13	7.13	7.13	7.13
833	NASDAQ	PFC	Wed, May 28, 1997	7.06	7.06	7.06	7.06
832	NASDAQ	PFC	Tue, May 27, 1997	6.50	6.50	6.50	6.50
831	NASDAQ	PFC	Fri, May 23, 1997	6.63	6.75	6.63	6.75
830	NASDAQ	PFC	Thu, May 22, 1997	6.31	6.75	6.31	6.50
829	NASDAQ	PFC	Wed, May 21, 1997	6.31	6.31	6.31	6.31
828	NASDAQ	PFC	Tue, May 20, 1997	6.19	6.44	6.19	6.44
827	NASDAQ	PFC	Mon, May 19, 1997	6.19	6.19	6.19	6.19
826	NASDAQ	PFC	Fri, May 16, 1997	6.19	6.19	6.19	6.19
825	NASDAQ	PFC	Thu, May 15, 1997	6.19	6.19	6.19	6.19
824	NASDAQ	PFC	Wed, May 14, 1997	6.19	6.31	6.19	6.25
823	NASDAQ	PFC	Fri, May 9, 1997	6.38	6.38	6.31	6.31
822	NASDAQ	PFC	Thu, May 8, 1997	6.19	6.22	6.19	6.19
821	NASDAQ	PFC	Wed, May 7, 1997	6.25	6.41	6.25	6.25
820	NASDAQ	PFC	Tue, May 6, 1997	6.25	6.25	6.19	6.25
819	NASDAQ	PFC	Mon, May 5, 1997	6.38	6.50	6.19	6.38
818	NASDAQ	PFC	Thu, May 1, 1997	6.38	6.38	6.25	6.25
817	NASDAQ	PFC	Wed, Apr 30, 1997	6.63	6.63	6.38	6.38
816	NASDAQ	PFC	Tue, Apr 29, 1997	6.41	6.41	6.41	6.41
815	NASDAQ	PFC	Mon, Apr 28, 1997	6.41	6.41	6.41	6.41
814	NASDAQ	PFC	Fri, Apr 25, 1997	6.63	6.63	6.38	6.41
813	NASDAQ	PFC	Wed, Apr 23, 1997	6.44	6.50	6.26	6.50
812	NASDAQ	PFC	Tue, Apr 22, 1997	6.31	6.31	6.31	6.31
811	NASDAQ	PFC	Mon, Apr 21, 1997	6.38	6.38	6.38	6.38
810	NASDAQ	PFC	Fri, Apr 18, 1997	6.50	6.50	6.50	6.50
809	NASDAQ	PFC	Thu, Apr 17, 1997	6.31	6.34	6.31	6.31
808	NASDAQ	PFC	Wed, Apr 16, 1997	6.31	6.63	6.25	6.63
807	NASDAQ	PFC	Tue, Apr 15, 1997	6.44	6.44	6.31	6.31
806	NASDAQ	PFC	Mon, Apr 14, 1997	6.44	6.63	6.38	6.63
805	NASDAQ	PFC	Fri, Apr 11, 1997	6.50	6.50	6.50	6.50
804	NASDAQ	PFC	Thu, Apr 10, 1997	6.50	6.53	6.50	6.53
803	NASDAQ	PFC	Wed, Apr 9, 1997	6.53	6.53	6.53	6.53
802	NASDAQ	PFC	Tue, Apr 8, 1997	6.50	6.50	6.50	6.50
801	NASDAQ	PFC	Mon, Apr 7, 1997	6.75	6.75	6.63	6.63
800	NASDAQ	PFC	Fri, Apr 4, 1997	6.63	6.63	6.50	6.50
799	NASDAQ	PFC	Thu, Apr 3, 1997	6.88	6.88	6.69	6.69
798	NASDAQ	PFC	Wed, Apr 2, 1997	6.88	6.88	6.81	6.88
797	NASDAQ	PFC	Tue, Apr 1, 1997	6.81	6.81	6.81	6.81
796	NASDAQ	PFC	Mon, Mar 31, 1997	6.94	6.97	6.88	6.88
795	NASDAQ	PFC	Thu, Mar 27, 1997	6.94	7.00	6.94	7.00
794	NASDAQ	PFC	Wed, Mar 26, 1997	6.94	7.03	6.94	6.94
793	NASDAQ	PFC	Tue, Mar 25, 1997	7.06	7.06	6.94	6.94
792	NASDAQ	PFC	Mon, Mar 24, 1997	7.13	7.13	6.94	7.03
791	NASDAQ	PFC	Fri, Mar 21, 1997	7.13	7.13	6.94	6.94
790	NASDAQ	PFC	Thu, Mar 20, 1997	6.88	7.31	6.88	6.94
789	NASDAQ	PFC	Wed, Mar 19, 1997	6.88	6.94	6.75	6.75
788	NASDAQ	PFC	Tue, Mar 18, 1997	6.63	6.75	6.63	6.75
787	NASDAQ	PFC	Mon, Mar 17, 1997	6.63	6.75	6.56	6.75
786	NASDAQ	PFC	Fri, Mar 14, 1997	6.63	6.81	6.63	6.63
785	NASDAQ	PFC	Thu, Mar 13, 1997	6.81	6.88	6.63	6.69
784	NASDAQ	PFC	Wed, Mar 12, 1997	6.94	6.94	6.75	6.81
783	NASDAQ	PFC	Tue, Mar 11, 1997	6.75	6.91	6.69	6.69
782	NASDAQ	PFC	Mon, Mar 10, 1997	6.50	6.63	6.50	6.56
781	NASDAQ	PFC	Fri, Mar 7, 1997	6.50	6.63	6.50	6.50
780	NASDAQ	PFC	Thu, Mar 6, 1997	6.50	6.56	6.50	6.56
779	NASDAQ	PFC	Wed, Mar 5, 1997	6.63	6.63	6.56	6.63
778	NASDAQ	PFC	Tue, Mar 4, 1997	6.56	6.63	6.56	6.56
777	NASDAQ	PFC	Mon, Mar 3, 1997	6.56	6.56	6.50	6.56
776	NASDAQ	PFC	Fri, Feb 28, 1997	6.50	6.56	6.50	6.53
775	NASDAQ	PFC	Thu, Feb 27, 1997	6.44	6.50	6.28	6.47
774	NASDAQ	PFC	Wed, Feb 26, 1997	6.25	6.56	6.25	6.50
773	NASDAQ	PFC	Tue, Feb 25, 1997	6.56	6.56	6.25	6.50
772	NASDAQ	PFC	Mon, Feb 24, 1997	6.50	6.56	6.41	6.53
771	NASDAQ	PFC	Fri, Feb 21, 1997	6.50	6.50	6.50	6.50
770	NASDAQ	PFC	Thu, Feb 20, 1997	6.25	6.56	6.19	6.31
769	NASDAQ	PFC	Wed, Feb 19, 1997	6.31	6.38	6.06	6.06
768	NASDAQ	PFC	Tue, Feb 18, 1997	6.00	6.31	6.00	6.31
767	NASDAQ	PFC	Fri, Feb 14, 1997	6.06	6.25	6.06	6.25
766	NASDAQ	PFC	Thu, Feb 13, 1997	6.22	6.25	6.19	6.25
765	NASDAQ	PFC	Wed, Feb 12, 1997	6.13	6.19	6.13	6.19
764	NASDAQ	PFC	Tue, Feb 11, 1997	6.00	6.06	6.00	6.00
763	NASDAQ	PFC	Mon, Feb 10, 1997	6.13	6.13	6.06	6.06
762	NASDAQ	PFC	Fri, Feb 7, 1997	6.19	6.19	6.06	6.06
761	NASDAQ	PFC	Thu, Feb 6, 1997	5.94	6.19	5.94	6.13
760	NASDAQ	PFC	Wed, Feb 5, 1997	5.91	5.94	5.91	5.94
759	NASDAQ	PFC	Tue, Feb 4, 1997	5.88	5.91	5.88	5.91
758	NASDAQ	PFC	Mon, Feb 3, 1997	6.00	6.00	5.88	5.94
757	NASDAQ	PFC	Fri, Jan 31, 1997	6.06	6.06	5.94	5.94
756	NASDAQ	PFC	Thu, Jan 30, 1997	6.06	6.06	6.06	6.06
755	NASDAQ	PFC	Wed, Jan 29, 1997	6.06	6.06	6.06	6.06
754	NASDAQ	PFC	Tue, Jan 28, 1997	5.88	5.97	5.88	5.97
753	NASDAQ	PFC	Mon, Jan 27, 1997	6.19	6.19	5.88	6.03
752	NASDAQ	PFC	Fri, Jan 24, 1997	6.00	6.00	6.00	6.00
751	NASDAQ	PFC	Thu, Jan 23, 1997	6.25	6.25	6.06	6.06
750	NASDAQ	PFC	Wed, Jan 22, 1997	6.31	6.44	6.25	6.25
749	NASDAQ	PFC	Tue, Jan 21, 1997	6.38	6.44	6.31	6.31
748	NASDAQ	PFC	Mon, Jan 20, 1997	6.50	6.50	6.50	6.50
747	NASDAQ	PFC	Fri, Jan 17, 1997	6.38	6.44	6.31	6.44
746	NASDAQ	PFC	Wed, Jan 15, 1997	6.50	6.50	6.38	6.38
745	NASDAQ	PFC	Tue, Jan 14, 1997	6.22	6.56	6.22	6.44
744	NASDAQ	PFC	Mon, Jan 13, 1997	6.25	6.25	6.25	6.25
743	NASDAQ	PFC	Fri, Jan 10, 1997	6.31	6.31	6.13	6.31
742	NASDAQ	PFC	Thu, Jan 9, 1997	6.19	6.31	6.00	6.22
741	NASDAQ	PFC	Wed, Jan 8, 1997	6.00	6.00	6.00	6.00
740	NASDAQ	PFC	Tue, Jan 7, 1997	6.00	6.19	6.00	6.00
739	NASDAQ	PFC	Mon, Jan 6, 1997	6.00	6.13	6.00	6.06
738	NASDAQ	PFC	Fri, Jan 3, 1997	6.13	6.13	6.13	6.13
737	NASDAQ	PFC	Tue, Dec 31, 1996	6.00	6.19	6.00	6.19
736	NASDAQ	PFC	Mon, Dec 30, 1996	6.06	6.06	6.06	6.06
735	NASDAQ	PFC	Fri, Dec 27, 1996	5.88	6.19	5.88	6.06
734	NASDAQ	PFC	Tue, Dec 24, 1996	6.06	6.06	5.88	6.06
733	NASDAQ	PFC	Mon, Dec 23, 1996	6.00	6.00	5.94	5.94
732	NASDAQ	PFC	Fri, Dec 20, 1996	6.00	6.00	5.88	6.00
731	NASDAQ	PFC	Thu, Dec 19, 1996	6.06	6.06	5.88	5.88
730	NASDAQ	PFC	Wed, Dec 18, 1996	6.13	6.13	6.00	6.00
729	NASDAQ	PFC	Tue, Dec 17, 1996	6.00	6.00	6.00	6.00
728	NASDAQ	PFC	Mon, Dec 16, 1996	6.00	6.03	6.00	6.00
727	NASDAQ	PFC	Fri, Dec 13, 1996	6.06	6.13	6.00	6.03
726	NASDAQ	PFC	Wed, Dec 11, 1996	6.06	6.13	6.06	6.13
725	NASDAQ	PFC	Tue, Dec 10, 1996	6.25	6.25	6.25	6.25
724	NASDAQ	PFC	Mon, Dec 9, 1996	6.16	6.19	6.16	6.19
723	NASDAQ	PFC	Fri, Dec 6, 1996	6.06	6.25	6.06	6.13
722	NASDAQ	PFC	Thu, Dec 5, 1996	6.22	6.25	6.22	6.25
721	NASDAQ	PFC	Wed, Dec 4, 1996	6.19	6.25	6.13	6.22
720	NASDAQ	PFC	Tue, Dec 3, 1996	6.13	6.25	6.00	6.25
719	NASDAQ	PFC	Mon, Dec 2, 1996	6.19	6.19	6.00	6.13
718	NASDAQ	PFC	Fri, Nov 29, 1996	6.19	6.19	6.00	6.00
717	NASDAQ	PFC	Wed, Nov 27, 1996	6.06	6.06	6.06	6.06
716	NASDAQ	PFC	Tue, Nov 26, 1996	6.13	6.19	6.00	6.00
715	NASDAQ	PFC	Mon, Nov 25, 1996	5.88	6.13	5.88	6.00
714	NASDAQ	PFC	Fri, Nov 22, 1996	5.75	6.00	5.75	5.88
713	NASDAQ	PFC	Thu, Nov 21, 1996	5.75	5.94	5.75	5.94
712	NASDAQ	PFC	Wed, Nov 20, 1996	5.78	5.81	5.69	5.81
711	NASDAQ	PFC	Tue, Nov 19, 1996	5.72	5.81	5.72	5.75
710	NASDAQ	PFC	Mon, Nov 18, 1996	5.69	5.75	5.63	5.69
709	NASDAQ	PFC	Fri, Nov 15, 1996	5.63	5.75	5.63	5.75
708	NASDAQ	PFC	Thu, Nov 14, 1996	5.69	5.75	5.63	5.69
707	NASDAQ	PFC	Wed, Nov 13, 1996	5.72	5.72	5.63	5.69
706	NASDAQ	PFC	Tue, Nov 12, 1996	5.69	5.69	5.63	5.63
705	NASDAQ	PFC	Mon, Nov 11, 1996	5.63	5.75	5.63	5.63
704	NASDAQ	PFC	Fri, Nov 8, 1996	5.69	5.75	5.69	5.69
703	NASDAQ	PFC	Thu, Nov 7, 1996	5.75	5.75	5.69	5.69
702	NASDAQ	PFC	Wed, Nov 6, 1996	5.63	5.69	5.56	5.69
701	NASDAQ	PFC	Tue, Nov 5, 1996	5.63	5.63	5.50	5.50
700	NASDAQ	PFC	Mon, Nov 4, 1996	5.56	5.63	5.44	5.50
699	NASDAQ	PFC	Fri, Nov 1, 1996	5.50	5.63	5.50	5.50
698	NASDAQ	PFC	Thu, Oct 31, 1996	5.50	5.63	5.50	5.56
697	NASDAQ	PFC	Wed, Oct 30, 1996	5.63	5.63	5.63	5.63
696	NASDAQ	PFC	Tue, Oct 29, 1996	5.44	5.50	5.44	5.44
695	NASDAQ	PFC	Mon, Oct 28, 1996	5.63	5.63	5.44	5.63
694	NASDAQ	PFC	Fri, Oct 25, 1996	5.63	5.63	5.63	5.63
693	NASDAQ	PFC	Thu, Oct 24, 1996	5.50	5.63	5.50	5.63
692	NASDAQ	PFC	Wed, Oct 23, 1996	5.50	5.56	5.44	5.50
691	NASDAQ	PFC	Tue, Oct 22, 1996	5.50	5.50	5.50	5.50
690	NASDAQ	PFC	Mon, Oct 21, 1996	5.69	5.69	5.50	5.50
689	NASDAQ	PFC	Fri, Oct 18, 1996	5.75	5.88	5.75	5.81
688	NASDAQ	PFC	Thu, Oct 17, 1996	5.81	5.88	5.75	5.75
687	NASDAQ	PFC	Wed, Oct 16, 1996	5.88	5.88	5.75	5.88
686	NASDAQ	PFC	Tue, Oct 15, 1996	5.75	5.88	5.75	5.81
685	NASDAQ	PFC	Mon, Oct 14, 1996	5.69	5.81	5.69	5.78
684	NASDAQ	PFC	Fri, Oct 11, 1996	5.63	5.69	5.63	5.69
683	NASDAQ	PFC	Thu, Oct 10, 1996	5.56	5.63	5.38	5.63
682	NASDAQ	PFC	Wed, Oct 9, 1996	5.56	5.56	5.38	5.56
681	NASDAQ	PFC	Tue, Oct 8, 1996	5.44	5.56	5.44	5.56
680	NASDAQ	PFC	Mon, Oct 7, 1996	5.50	5.50	5.44	5.44
679	NASDAQ	PFC	Fri, Oct 4, 1996	5.44	5.50	5.44	5.44
678	NASDAQ	PFC	Thu, Oct 3, 1996	5.38	5.50	5.38	5.41
677	NASDAQ	PFC	Wed, Oct 2, 1996	5.50	5.50	5.31	5.50
676	NASDAQ	PFC	Tue, Oct 1, 1996	5.50	5.50	5.31	5.44
675	NASDAQ	PFC	Mon, Sep 30, 1996	5.31	5.44	5.31	5.31
674	NASDAQ	PFC	Fri, Sep 27, 1996	5.31	5.44	5.31	5.41
673	NASDAQ	PFC	Thu, Sep 26, 1996	5.31	5.44	5.31	5.41
672	NASDAQ	PFC	Wed, Sep 25, 1996	5.38	5.38	5.31	5.31
671	NASDAQ	PFC	Tue, Sep 24, 1996	5.41	5.50	5.38	5.38
670	NASDAQ	PFC	Mon, Sep 23, 1996	5.50	5.50	5.31	5.44
669	NASDAQ	PFC	Fri, Sep 20, 1996	5.41	5.50	5.31	5.31
668	NASDAQ	PFC	Thu, Sep 19, 1996	5.44	5.44	5.38	5.38
667	NASDAQ	PFC	Wed, Sep 18, 1996	5.50	5.50	5.38	5.44
666	NASDAQ	PFC	Tue, Sep 17, 1996	5.31	5.50	5.31	5.31
665	NASDAQ	PFC	Mon, Sep 16, 1996	5.38	5.44	5.25	5.31
664	NASDAQ	PFC	Fri, Sep 13, 1996	5.25	5.44	5.25	5.44
663	NASDAQ	PFC	Thu, Sep 12, 1996	5.44	5.44	5.25	5.25
662	NASDAQ	PFC	Wed, Sep 11, 1996	5.31	5.38	5.31	5.38
661	NASDAQ	PFC	Tue, Sep 10, 1996	5.50	5.50	5.34	5.34
660	NASDAQ	PFC	Mon, Sep 9, 1996	5.38	5.38	5.38	5.38
659	NASDAQ	PFC	Fri, Sep 6, 1996	5.38	5.38	5.31	5.38
658	NASDAQ	PFC	Thu, Sep 5, 1996	5.31	5.38	5.31	5.34
657	NASDAQ	PFC	Wed, Sep 4, 1996	5.34	5.38	5.31	5.34
656	NASDAQ	PFC	Tue, Sep 3, 1996	5.31	5.44	5.31	5.44
655	NASDAQ	PFC	Fri, Aug 30, 1996	5.34	5.34	5.31	5.31
654	NASDAQ	PFC	Thu, Aug 29, 1996	5.44	5.44	5.31	5.31
653	NASDAQ	PFC	Wed, Aug 28, 1996	5.34	5.44	5.31	5.34
652	NASDAQ	PFC	Tue, Aug 27, 1996	5.31	5.38	5.31	5.38
651	NASDAQ	PFC	Mon, Aug 26, 1996	5.31	5.38	5.31	5.38
650	NASDAQ	PFC	Fri, Aug 23, 1996	5.31	5.44	5.31	5.44
649	NASDAQ	PFC	Thu, Aug 22, 1996	5.25	5.44	5.25	5.31
648	NASDAQ	PFC	Wed, Aug 21, 1996	5.31	5.31	5.25	5.25
647	NASDAQ	PFC	Tue, Aug 20, 1996	5.44	5.50	5.25	5.41
646	NASDAQ	PFC	Mon, Aug 19, 1996	5.38	5.38	5.31	5.31
645	NASDAQ	PFC	Fri, Aug 16, 1996	5.31	5.44	5.31	5.31
644	NASDAQ	PFC	Thu, Aug 15, 1996	5.38	5.38	5.38	5.38
643	NASDAQ	PFC	Wed, Aug 14, 1996	5.19	5.44	5.19	5.44
642	NASDAQ	PFC	Tue, Aug 13, 1996	5.06	5.06	5.06	5.06
641	NASDAQ	PFC	Mon, Aug 12, 1996	5.13	5.19	5.06	5.09
640	NASDAQ	PFC	Fri, Aug 9, 1996	5.13	5.19	5.13	5.19
639	NASDAQ	PFC	Wed, Aug 7, 1996	5.06	5.25	5.06	5.06
638	NASDAQ	PFC	Tue, Aug 6, 1996	5.25	5.25	5.00	5.00
637	NASDAQ	PFC	Mon, Aug 5, 1996	5.25	5.25	5.00	5.00
636	NASDAQ	PFC	Fri, Aug 2, 1996	5.06	5.19	5.00	5.19
635	NASDAQ	PFC	Thu, Aug 1, 1996	5.00	5.00	5.00	5.00
634	NASDAQ	PFC	Wed, Jul 31, 1996	5.06	5.13	4.94	5.13
633	NASDAQ	PFC	Tue, Jul 30, 1996	4.97	5.00	4.94	5.00
632	NASDAQ	PFC	Mon, Jul 29, 1996	5.13	5.13	5.13	5.13
631	NASDAQ	PFC	Fri, Jul 26, 1996	5.00	5.00	4.94	4.94
630	NASDAQ	PFC	Thu, Jul 25, 1996	4.94	5.13	4.94	4.94
629	NASDAQ	PFC	Wed, Jul 24, 1996	4.94	4.94	4.94	4.94
628	NASDAQ	PFC	Tue, Jul 23, 1996	4.94	4.94	4.94	4.94
627	NASDAQ	PFC	Mon, Jul 22, 1996	4.94	5.19	4.94	5.19
626	NASDAQ	PFC	Fri, Jul 19, 1996	5.06	5.06	5.06	5.06
625	NASDAQ	PFC	Thu, Jul 18, 1996	4.94	5.00	4.94	5.00
624	NASDAQ	PFC	Wed, Jul 17, 1996	4.94	5.19	4.94	5.19
623	NASDAQ	PFC	Tue, Jul 16, 1996	5.06	5.13	4.94	4.94
622	NASDAQ	PFC	Mon, Jul 15, 1996	5.13	5.19	5.13	5.19
621	NASDAQ	PFC	Fri, Jul 12, 1996	5.06	5.06	5.06	5.06
620	NASDAQ	PFC	Thu, Jul 11, 1996	5.19	5.19	5.13	5.13
619	NASDAQ	PFC	Wed, Jul 10, 1996	5.19	5.19	5.19	5.19
618	NASDAQ	PFC	Tue, Jul 9, 1996	5.25	5.25	5.25	5.25
617	NASDAQ	PFC	Mon, Jul 8, 1996	5.19	5.19	5.19	5.19
616	NASDAQ	PFC	Fri, Jul 5, 1996	5.19	5.19	5.19	5.19
615	NASDAQ	PFC	Wed, Jul 3, 1996	5.25	5.25	5.19	5.19
614	NASDAQ	PFC	Tue, Jul 2, 1996	5.19	5.25	5.19	5.19
613	NASDAQ	PFC	Mon, Jul 1, 1996	5.25	5.25	5.19	5.19
612	NASDAQ	PFC	Fri, Jun 28, 1996	5.22	5.25	5.19	5.19
611	NASDAQ	PFC	Thu, Jun 27, 1996	5.31	5.31	5.19	5.19
610	NASDAQ	PFC	Wed, Jun 26, 1996	5.31	5.31	5.19	5.25
609	NASDAQ	PFC	Tue, Jun 25, 1996	5.25	5.31	5.25	5.25
608	NASDAQ	PFC	Mon, Jun 24, 1996	5.28	5.28	5.25	5.25
607	NASDAQ	PFC	Fri, Jun 21, 1996	5.44	5.44	5.44	5.44
606	NASDAQ	PFC	Thu, Jun 20, 1996	5.25	5.28	5.25	5.28
605	NASDAQ	PFC	Wed, Jun 19, 1996	5.44	5.44	5.25	5.25
604	NASDAQ	PFC	Tue, Jun 18, 1996	5.31	5.31	5.31	5.31
603	NASDAQ	PFC	Mon, Jun 17, 1996	5.31	5.44	5.31	5.31
602	NASDAQ	PFC	Fri, Jun 14, 1996	5.44	5.44	5.31	5.38
601	NASDAQ	PFC	Thu, Jun 13, 1996	5.31	5.44	5.31	5.34
600	NASDAQ	PFC	Wed, Jun 12, 1996	5.31	5.34	5.31	5.34
599	NASDAQ	PFC	Tue, Jun 11, 1996	5.31	5.44	5.31	5.44
598	NASDAQ	PFC	Mon, Jun 10, 1996	5.44	5.44	5.31	5.34
597	NASDAQ	PFC	Fri, Jun 7, 1996	5.34	5.44	5.31	5.31
596	NASDAQ	PFC	Thu, Jun 6, 1996	5.34	5.34	5.34	5.34
595	NASDAQ	PFC	Wed, Jun 5, 1996	5.34	5.34	5.34	5.34
594	NASDAQ	PFC	Tue, Jun 4, 1996	5.31	5.50	5.31	5.34
593	NASDAQ	PFC	Mon, Jun 3, 1996	5.31	5.50	5.31	5.50
592	NASDAQ	PFC	Fri, May 31, 1996	5.34	5.34	5.31	5.34
591	NASDAQ	PFC	Thu, May 30, 1996	5.31	5.47	5.31	5.31
590	NASDAQ	PFC	Wed, May 29, 1996	5.31	5.38	5.31	5.31
589	NASDAQ	PFC	Tue, May 28, 1996	5.47	5.47	5.31	5.44
588	NASDAQ	PFC	Fri, May 24, 1996	5.47	5.50	5.44	5.44
587	NASDAQ	PFC	Thu, May 23, 1996	5.44	5.50	5.44	5.50
586	NASDAQ	PFC	Wed, May 22, 1996	5.44	5.44	5.38	5.44
585	NASDAQ	PFC	Tue, May 21, 1996	5.25	5.38	5.25	5.38
584	NASDAQ	PFC	Mon, May 20, 1996	5.25	5.34	5.25	5.34
583	NASDAQ	PFC	Fri, May 17, 1996	5.25	5.25	5.25	5.25
582	NASDAQ	PFC	Thu, May 16, 1996	5.31	5.31	5.25	5.25
581	NASDAQ	PFC	Wed, May 15, 1996	5.38	5.38	5.25	5.25
580	NASDAQ	PFC	Tue, May 14, 1996	5.25	5.31	5.25	5.31
579	NASDAQ	PFC	Mon, May 13, 1996	5.31	5.31	5.25	5.25
578	NASDAQ	PFC	Fri, May 10, 1996	5.19	5.31	5.19	5.31
577	NASDAQ	PFC	Thu, May 9, 1996	5.31	5.31	5.25	5.25
576	NASDAQ	PFC	Wed, May 8, 1996	5.31	5.31	5.19	5.19
575	NASDAQ	PFC	Tue, May 7, 1996	5.38	5.38	5.38	5.38
574	NASDAQ	PFC	Mon, May 6, 1996	5.44	5.44	5.38	5.38
573	NASDAQ	PFC	Fri, May 3, 1996	5.41	5.41	5.38	5.38
572	NASDAQ	PFC	Thu, May 2, 1996	5.38	5.41	5.38	5.38
571	NASDAQ	PFC	Wed, May 1, 1996	5.44	5.44	5.38	5.38
570	NASDAQ	PFC	Tue, Apr 30, 1996	5.38	5.44	5.38	5.38
569	NASDAQ	PFC	Mon, Apr 29, 1996	5.50	5.50	5.38	5.38
568	NASDAQ	PFC	Fri, Apr 26, 1996	5.38	5.50	5.38	5.38
567	NASDAQ	PFC	Thu, Apr 25, 1996	5.38	5.50	5.38	5.50
566	NASDAQ	PFC	Wed, Apr 24, 1996	5.38	5.44	5.38	5.44
565	NASDAQ	PFC	Tue, Apr 23, 1996	5.38	5.44	5.38	5.44
564	NASDAQ	PFC	Mon, Apr 22, 1996	5.31	5.44	5.31	5.41
563	NASDAQ	PFC	Fri, Apr 19, 1996	5.25	5.25	5.25	5.25
562	NASDAQ	PFC	Thu, Apr 18, 1996	5.25	5.31	5.25	5.31
561	NASDAQ	PFC	Wed, Apr 17, 1996	5.31	5.31	5.25	5.25
560	NASDAQ	PFC	Tue, Apr 16, 1996	5.25	5.31	5.25	5.25
559	NASDAQ	PFC	Mon, Apr 15, 1996	5.19	5.19	5.19	5.19
558	NASDAQ	PFC	Fri, Apr 12, 1996	5.19	5.28	5.19	5.25
557	NASDAQ	PFC	Thu, Apr 11, 1996	5.28	5.31	5.19	5.19
556	NASDAQ	PFC	Wed, Apr 10, 1996	5.19	5.31	5.19	5.19
555	NASDAQ	PFC	Tue, Apr 9, 1996	5.25	5.38	5.19	5.19
554	NASDAQ	PFC	Mon, Apr 8, 1996	5.19	5.38	5.19	5.25
553	NASDAQ	PFC	Thu, Apr 4, 1996	5.28	5.28	5.28	5.28
552	NASDAQ	PFC	Wed, Apr 3, 1996	5.25	5.31	5.19	5.25
551	NASDAQ	PFC	Tue, Apr 2, 1996	5.25	5.38	5.25	5.25
550	NASDAQ	PFC	Mon, Apr 1, 1996	5.25	5.28	5.25	5.28
549	NASDAQ	PFC	Fri, Mar 29, 1996	5.25	5.31	5.25	5.25
548	NASDAQ	PFC	Thu, Mar 28, 1996	5.25	5.31	5.25	5.31
547	NASDAQ	PFC	Wed, Mar 27, 1996	5.25	5.25	5.25	5.25
546	NASDAQ	PFC	Tue, Mar 26, 1996	5.38	5.38	5.25	5.25
545	NASDAQ	PFC	Mon, Mar 25, 1996	5.31	5.38	5.31	5.31
544	NASDAQ	PFC	Fri, Mar 22, 1996	5.25	5.38	5.25	5.38
543	NASDAQ	PFC	Thu, Mar 21, 1996	5.38	5.38	5.25	5.25
542	NASDAQ	PFC	Wed, Mar 20, 1996	5.31	5.38	5.25	5.38
541	NASDAQ	PFC	Tue, Mar 19, 1996	5.25	5.31	5.25	5.25
540	NASDAQ	PFC	Mon, Mar 18, 1996	5.19	5.38	5.19	5.25
539	NASDAQ	PFC	Fri, Mar 15, 1996	5.22	5.38	5.19	5.25
538	NASDAQ	PFC	Thu, Mar 14, 1996	5.28	5.38	5.19	5.19
537	NASDAQ	PFC	Wed, Mar 13, 1996	5.19	5.38	5.19	5.19
536	NASDAQ	PFC	Tue, Mar 12, 1996	5.19	5.19	5.19	5.19
535	NASDAQ	PFC	Mon, Mar 11, 1996	5.19	5.31	5.19	5.25
534	NASDAQ	PFC	Fri, Mar 8, 1996	5.25	5.28	5.25	5.25
533	NASDAQ	PFC	Thu, Mar 7, 1996	5.25	5.38	5.25	5.31
532	NASDAQ	PFC	Wed, Mar 6, 1996	5.25	5.38	5.25	5.25
531	NASDAQ	PFC	Tue, Mar 5, 1996	5.31	5.31	5.25	5.25
530	NASDAQ	PFC	Mon, Mar 4, 1996	5.31	5.31	5.25	5.28
529	NASDAQ	PFC	Fri, Mar 1, 1996	5.25	5.31	5.25	5.25
528	NASDAQ	PFC	Thu, Feb 29, 1996	5.25	5.28	5.25	5.25
527	NASDAQ	PFC	Wed, Feb 28, 1996	5.25	5.31	5.25	5.25
526	NASDAQ	PFC	Tue, Feb 27, 1996	5.25	5.31	5.25	5.25
525	NASDAQ	PFC	Mon, Feb 26, 1996	5.25	5.31	5.25	5.28
524	NASDAQ	PFC	Fri, Feb 23, 1996	5.38	5.38	5.31	5.34
523	NASDAQ	PFC	Thu, Feb 22, 1996	5.38	5.38	5.31	5.31
522	NASDAQ	PFC	Wed, Feb 21, 1996	5.25	5.38	5.25	5.34
521	NASDAQ	PFC	Tue, Feb 20, 1996	5.31	5.34	5.31	5.31
520	NASDAQ	PFC	Fri, Feb 16, 1996	5.31	5.38	5.31	5.34
519	NASDAQ	PFC	Thu, Feb 15, 1996	5.38	5.38	5.31	5.38
518	NASDAQ	PFC	Wed, Feb 14, 1996	5.34	5.34	5.31	5.31
517	NASDAQ	PFC	Tue, Feb 13, 1996	5.31	5.38	5.31	5.34
516	NASDAQ	PFC	Mon, Feb 12, 1996	5.38	5.38	5.31	5.31
515	NASDAQ	PFC	Fri, Feb 9, 1996	5.38	5.41	5.31	5.38
514	NASDAQ	PFC	Thu, Feb 8, 1996	5.31	5.38	5.31	5.34
513	NASDAQ	PFC	Wed, Feb 7, 1996	5.25	5.34	5.25	5.34
512	NASDAQ	PFC	Tue, Feb 6, 1996	5.25	5.31	5.25	5.31
511	NASDAQ	PFC	Mon, Feb 5, 1996	5.31	5.31	5.25	5.25
510	NASDAQ	PFC	Fri, Feb 2, 1996	5.38	5.38	5.25	5.25
509	NASDAQ	PFC	Thu, Feb 1, 1996	5.28	5.31	5.25	5.25
508	NASDAQ	PFC	Wed, Jan 31, 1996	5.25	5.31	5.25	5.25
507	NASDAQ	PFC	Tue, Jan 30, 1996	5.25	5.31	5.25	5.25
506	NASDAQ	PFC	Mon, Jan 29, 1996	5.31	5.31	5.25	5.25
505	NASDAQ	PFC	Fri, Jan 26, 1996	5.28	5.31	5.25	5.25
504	NASDAQ	PFC	Thu, Jan 25, 1996	5.31	5.38	5.25	5.28
503	NASDAQ	PFC	Wed, Jan 24, 1996	5.28	5.31	5.25	5.25
502	NASDAQ	PFC	Tue, Jan 23, 1996	5.31	5.31	5.19	5.25
501	NASDAQ	PFC	Mon, Jan 22, 1996	5.19	5.31	5.19	5.25
500	NASDAQ	PFC	Fri, Jan 19, 1996	5.25	5.31	5.19	5.19
499	NASDAQ	PFC	Thu, Jan 18, 1996	5.31	5.31	5.19	5.22
498	NASDAQ	PFC	Wed, Jan 17, 1996	5.22	5.31	5.19	5.22
497	NASDAQ	PFC	Tue, Jan 16, 1996	5.19	5.31	5.19	5.22
496	NASDAQ	PFC	Mon, Jan 15, 1996	5.19	5.28	5.19	5.19
495	NASDAQ	PFC	Fri, Jan 12, 1996	5.16	5.25	5.13	5.13
494	NASDAQ	PFC	Thu, Jan 11, 1996	5.13	5.19	5.13	5.13
493	NASDAQ	PFC	Wed, Jan 10, 1996	5.19	5.19	5.13	5.16
492	NASDAQ	PFC	Tue, Jan 9, 1996	5.06	5.19	5.06	5.16
491	NASDAQ	PFC	Mon, Jan 8, 1996	5.19	5.19	5.19	5.19
490	NASDAQ	PFC	Fri, Jan 5, 1996	5.06	5.19	5.06	5.19
489	NASDAQ	PFC	Thu, Jan 4, 1996	5.19	5.25	5.06	5.19
488	NASDAQ	PFC	Wed, Jan 3, 1996	5.06	5.19	5.06	5.19
487	NASDAQ	PFC	Tue, Jan 2, 1996	5.25	5.25	5.06	5.06
486	NASDAQ	PFC	Fri, Dec 29, 1995	5.19	5.25	5.06	5.06
485	NASDAQ	PFC	Thu, Dec 28, 1995	5.13	5.13	5.06	5.06
484	NASDAQ	PFC	Wed, Dec 27, 1995	5.09	5.19	5.09	5.13
483	NASDAQ	PFC	Tue, Dec 26, 1995	5.13	5.13	5.06	5.06
482	NASDAQ	PFC	Fri, Dec 22, 1995	5.13	5.13	5.06	5.13
481	NASDAQ	PFC	Thu, Dec 21, 1995	5.19	5.19	5.06	5.13
480	NASDAQ	PFC	Wed, Dec 20, 1995	5.25	5.25	5.06	5.09
479	NASDAQ	PFC	Tue, Dec 19, 1995	5.25	5.25	5.13	5.16
478	NASDAQ	PFC	Mon, Dec 18, 1995	5.19	5.25	5.13	5.16
477	NASDAQ	PFC	Fri, Dec 15, 1995	5.25	5.25	5.19	5.19
476	NASDAQ	PFC	Thu, Dec 14, 1995	5.25	5.25	5.19	5.19
475	NASDAQ	PFC	Wed, Dec 13, 1995	5.25	5.25	5.19	5.25
474	NASDAQ	PFC	Tue, Dec 12, 1995	5.25	5.25	5.19	5.19
473	NASDAQ	PFC	Mon, Dec 11, 1995	5.19	5.31	5.19	5.31
472	NASDAQ	PFC	Fri, Dec 8, 1995	5.31	5.31	5.19	5.31
471	NASDAQ	PFC	Thu, Dec 7, 1995	5.16	5.31	5.16	5.25
470	NASDAQ	PFC	Wed, Dec 6, 1995	5.06	5.31	5.06	5.25
469	NASDAQ	PFC	Tue, Dec 5, 1995	5.19	5.19	5.00	5.19
468	NASDAQ	PFC	Mon, Dec 4, 1995	5.19	5.19	5.06	5.16
467	NASDAQ	PFC	Fri, Dec 1, 1995	5.13	5.19	5.06	5.19
466	NASDAQ	PFC	Thu, Nov 30, 1995	5.13	5.19	5.06	5.06
465	NASDAQ	PFC	Wed, Nov 29, 1995	5.06	5.34	5.00	5.13
464	NASDAQ	PFC	Tue, Nov 28, 1995	5.00	5.06	5.00	5.00
463	NASDAQ	PFC	Mon, Nov 27, 1995	5.00	5.06	5.00	5.06
462	NASDAQ	PFC	Fri, Nov 24, 1995	5.06	5.06	5.00	5.06
461	NASDAQ	PFC	Wed, Nov 22, 1995	5.06	5.06	5.00	5.00
460	NASDAQ	PFC	Tue, Nov 21, 1995	5.06	5.06	5.00	5.02
459	NASDAQ	PFC	Mon, Nov 20, 1995	5.06	5.06	5.00	5.03
458	NASDAQ	PFC	Fri, Nov 17, 1995	5.06	5.06	5.00	5.00
457	NASDAQ	PFC	Thu, Nov 16, 1995	5.06	5.06	5.00	5.00
456	NASDAQ	PFC	Wed, Nov 15, 1995	5.06	5.06	5.00	5.00
455	NASDAQ	PFC	Tue, Nov 14, 1995	5.00	5.06	5.00	5.00
454	NASDAQ	PFC	Mon, Nov 13, 1995	5.00	5.13	5.00	5.06
453	NASDAQ	PFC	Fri, Nov 10, 1995	5.00	5.06	5.00	5.00
452	NASDAQ	PFC	Thu, Nov 9, 1995	5.00	5.06	5.00	5.00
451	NASDAQ	PFC	Wed, Nov 8, 1995	5.06	5.13	5.00	5.06
450	NASDAQ	PFC	Tue, Nov 7, 1995	5.03	5.13	5.00	5.06
449	NASDAQ	PFC	Mon, Nov 6, 1995	4.94	5.13	4.94	5.00
448	NASDAQ	PFC	Fri, Nov 3, 1995	5.00	5.06	4.94	5.06
447	NASDAQ	PFC	Thu, Nov 2, 1995	5.03	5.06	4.94	5.00
446	NASDAQ	PFC	Wed, Nov 1, 1995	4.94	5.06	4.94	5.06
445	NASDAQ	PFC	Tue, Oct 31, 1995	5.00	5.13	4.97	5.00
444	NASDAQ	PFC	Mon, Oct 30, 1995	5.19	5.19	4.94	5.06
443	NASDAQ	PFC	Fri, Oct 27, 1995	5.06	5.25	5.06	5.13
442	NASDAQ	PFC	Thu, Oct 26, 1995	5.13	5.19	5.06	5.06
441	NASDAQ	PFC	Wed, Oct 25, 1995	5.22	5.25	5.19	5.19
440	NASDAQ	PFC	Tue, Oct 24, 1995	5.25	5.25	5.19	5.19
439	NASDAQ	PFC	Mon, Oct 23, 1995	5.25	5.25	5.19	5.25
438	NASDAQ	PFC	Fri, Oct 20, 1995	5.18	5.25	5.18	5.22
437	NASDAQ	PFC	Thu, Oct 19, 1995	5.25	5.25	5.19	5.25
436	NASDAQ	PFC	Wed, Oct 18, 1995	5.25	5.31	5.19	5.25
435	NASDAQ	PFC	Tue, Oct 17, 1995	5.19	5.31	5.19	5.31
434	NASDAQ	PFC	Mon, Oct 16, 1995	5.13	5.25	5.13	5.19
433	NASDAQ	PFC	Fri, Oct 13, 1995	5.19	5.19	5.13	5.13
432	NASDAQ	PFC	Thu, Oct 12, 1995	5.16	5.25	5.13	5.19
431	NASDAQ	PFC	Wed, Oct 11, 1995	5.19	5.25	5.13	5.16
430	NASDAQ	PFC	Tue, Oct 10, 1995	5.19	5.19	5.06	5.13
429	NASDAQ	PFC	Mon, Oct 9, 1995	5.25	5.25	5.13	5.16
428	NASDAQ	PFC	Fri, Oct 6, 1995	5.25	5.25	5.13	5.19
427	NASDAQ	PFC	Thu, Oct 5, 1995	5.31	5.31	5.19	5.19
426	NASDAQ	PFC	Wed, Oct 4, 1995	5.31	5.31	5.19	5.25
425	NASDAQ	PFC	Tue, Oct 3, 1995	5.19	5.31	5.19	5.19
424	NASDAQ	PFC	Mon, Oct 2, 1995	5.38	5.38	5.13	5.22
423	NASDAQ	PFC	Fri, Sep 29, 1995	10.81	11.06	10.63	10.88
422	NASDAQ	PFC	Thu, Sep 28, 1995	10.75	11.00	10.56	11.00
421	NASDAQ	PFC	Tue, Sep 26, 1995	10.38	10.38	10.38	10.38
420	NASDAQ	PFC	Mon, Sep 25, 1995	10.50	10.50	10.25	10.41
419	NASDAQ	PFC	Thu, Sep 21, 1995	10.25	10.50	10.25	10.50
418	NASDAQ	PFC	Wed, Sep 20, 1995	10.50	10.50	10.25	10.38
417	NASDAQ	PFC	Tue, Sep 19, 1995	10.50	10.50	10.25	10.25
416	NASDAQ	PFC	Mon, Sep 18, 1995	10.38	10.38	10.25	10.31
415	NASDAQ	PFC	Fri, Sep 15, 1995	10.13	10.38	10.13	10.38
414	NASDAQ	PFC	Thu, Sep 14, 1995	10.06	10.38	9.88	10.38
413	NASDAQ	PFC	Wed, Sep 13, 1995	9.88	10.03	9.88	10.03
412	NASDAQ	PFC	Tue, Sep 12, 1995	9.50	10.19	9.50	9.94
411	NASDAQ	PFC	Mon, Sep 11, 1995	9.50	9.88	9.50	9.75
410	NASDAQ	PFC	Fri, Sep 8, 1995	10.00	10.00	10.00	10.00
409	NASDAQ	PFC	Thu, Sep 7, 1995	9.69	9.69	9.50	9.50
408	NASDAQ	PFC	Wed, Sep 6, 1995	9.50	10.00	9.50	10.00
407	NASDAQ	PFC	Tue, Sep 5, 1995	9.81	9.81	9.50	9.50
406	NASDAQ	PFC	Fri, Sep 1, 1995	9.50	9.50	9.50	9.50
405	NASDAQ	PFC	Thu, Aug 31, 1995	9.81	9.81	9.50	9.50
404	NASDAQ	PFC	Tue, Aug 29, 1995	9.50	9.56	9.50	9.50
403	NASDAQ	PFC	Mon, Aug 28, 1995	9.63	9.88	9.50	9.50
402	NASDAQ	PFC	Fri, Aug 25, 1995	9.63	9.63	9.63	9.63
401	NASDAQ	PFC	Thu, Aug 24, 1995	9.63	9.69	9.63	9.69
400	NASDAQ	PFC	Wed, Aug 23, 1995	9.88	9.88	9.63	9.63
399	NASDAQ	PFC	Tue, Aug 22, 1995	9.69	9.88	9.63	9.81
398	NASDAQ	PFC	Mon, Aug 21, 1995	9.63	9.63	9.63	9.63
397	NASDAQ	PFC	Thu, Aug 17, 1995	9.69	9.69	9.69	9.69
396	NASDAQ	PFC	Wed, Aug 16, 1995	9.88	9.88	9.69	9.69
395	NASDAQ	PFC	Tue, Aug 15, 1995	9.63	9.75	9.63	9.75
394	NASDAQ	PFC	Mon, Aug 14, 1995	9.88	9.88	9.63	9.63
393	NASDAQ	PFC	Fri, Aug 11, 1995	9.63	9.69	9.63	9.69
392	NASDAQ	PFC	Wed, Aug 9, 1995	9.69	9.75	9.69	9.75
391	NASDAQ	PFC	Tue, Aug 8, 1995	9.63	9.69	9.63	9.63
390	NASDAQ	PFC	Fri, Aug 4, 1995	9.63	9.81	9.63	9.81
389	NASDAQ	PFC	Thu, Aug 3, 1995	9.63	9.75	9.63	9.63
388	NASDAQ	PFC	Wed, Aug 2, 1995	9.25	9.75	9.25	9.63
387	NASDAQ	PFC	Tue, Aug 1, 1995	9.25	9.25	9.25	9.25
386	NASDAQ	PFC	Mon, Jul 31, 1995	9.06	9.13	9.00	9.00
385	NASDAQ	PFC	Fri, Jul 28, 1995	9.25	9.25	9.25	9.25
384	NASDAQ	PFC	Thu, Jul 27, 1995	9.25	9.25	9.25	9.25
383	NASDAQ	PFC	Wed, Jul 26, 1995	9.13	9.25	9.13	9.25
382	NASDAQ	PFC	Tue, Jul 25, 1995	9.00	9.25	9.00	9.25
381	NASDAQ	PFC	Mon, Jul 24, 1995	9.00	9.25	9.00	9.25
380	NASDAQ	PFC	Fri, Jul 21, 1995	8.94	9.00	8.88	9.00
379	NASDAQ	PFC	Thu, Jul 20, 1995	8.75	8.75	8.75	8.75
378	NASDAQ	PFC	Tue, Jul 18, 1995	8.75	8.88	8.75	8.88
377	NASDAQ	PFC	Mon, Jul 17, 1995	9.00	9.00	8.75	8.88
376	NASDAQ	PFC	Fri, Jul 14, 1995	8.75	8.81	8.69	8.69
375	NASDAQ	PFC	Thu, Jul 13, 1995	8.75	8.75	8.63	8.63
374	NASDAQ	PFC	Wed, Jul 12, 1995	8.75	9.00	8.75	9.00
373	NASDAQ	PFC	Tue, Jul 11, 1995	8.63	8.63	8.63	8.63
372	NASDAQ	PFC	Mon, Jul 10, 1995	8.63	8.63	8.63	8.63
371	NASDAQ	PFC	Fri, Jul 7, 1995	8.88	8.88	8.88	8.88
370	NASDAQ	PFC	Thu, Jul 6, 1995	8.63	8.88	8.50	8.88
369	NASDAQ	PFC	Wed, Jul 5, 1995	8.63	8.63	8.38	8.38
368	NASDAQ	PFC	Fri, Jun 30, 1995	8.50	8.63	8.50	8.63
367	NASDAQ	PFC	Wed, Jun 28, 1995	8.25	8.63	8.25	8.63
366	NASDAQ	PFC	Tue, Jun 27, 1995	8.38	8.38	8.38	8.38
365	NASDAQ	PFC	Mon, Jun 26, 1995	8.00	8.19	8.00	8.19
364	NASDAQ	PFC	Fri, Jun 23, 1995	8.38	8.38	8.25	8.38
363	NASDAQ	PFC	Thu, Jun 22, 1995	8.25	8.38	8.00	8.31
362	NASDAQ	PFC	Wed, Jun 21, 1995	8.00	8.00	8.00	8.00
361	NASDAQ	PFC	Tue, Jun 20, 1995	8.25	8.25	8.25	8.25
360	NASDAQ	PFC	Mon, Jun 19, 1995	8.38	8.38	8.00	8.00
359	NASDAQ	PFC	Fri, Jun 16, 1995	8.00	8.38	8.00	8.38
358	NASDAQ	PFC	Thu, Jun 15, 1995	8.19	8.38	8.00	8.38
357	NASDAQ	PFC	Wed, Jun 14, 1995	8.25	8.25	8.00	8.25
356	NASDAQ	PFC	Tue, Jun 13, 1995	7.94	8.00	7.88	7.88
355	NASDAQ	PFC	Mon, Jun 12, 1995	8.00	8.00	7.88	8.00
354	NASDAQ	PFC	Fri, Jun 9, 1995	7.88	8.00	7.88	7.88
353	NASDAQ	PFC	Wed, Jun 7, 1995	8.00	8.00	7.94	7.94
352	NASDAQ	PFC	Tue, Jun 6, 1995	8.00	8.00	7.88	7.88
351	NASDAQ	PFC	Mon, Jun 5, 1995	8.00	8.00	8.00	8.00
350	NASDAQ	PFC	Fri, Jun 2, 1995	8.13	8.13	8.00	8.00
349	NASDAQ	PFC	Thu, Jun 1, 1995	8.00	8.00	7.88	7.88
348	NASDAQ	PFC	Wed, May 31, 1995	8.00	8.00	8.00	8.00
347	NASDAQ	PFC	Tue, May 30, 1995	8.00	8.00	7.88	7.88
346	NASDAQ	PFC	Fri, May 26, 1995	7.88	8.00	7.88	8.00
345	NASDAQ	PFC	Thu, May 25, 1995	8.00	8.00	8.00	8.00
344	NASDAQ	PFC	Wed, May 24, 1995	8.00	8.00	7.94	8.00
343	NASDAQ	PFC	Tue, May 23, 1995	8.00	8.00	8.00	8.00
342	NASDAQ	PFC	Mon, May 22, 1995	7.88	7.88	7.88	7.88
341	NASDAQ	PFC	Fri, May 19, 1995	8.00	8.00	7.88	7.88
340	NASDAQ	PFC	Thu, May 18, 1995	7.88	8.13	7.88	8.00
339	NASDAQ	PFC	Wed, May 17, 1995	8.00	8.13	7.88	7.88
338	NASDAQ	PFC	Tue, May 16, 1995	8.00	8.00	8.00	8.00
337	NASDAQ	PFC	Mon, May 15, 1995	8.00	8.00	7.88	7.88
336	NASDAQ	PFC	Fri, May 12, 1995	8.00	8.00	7.94	8.00
335	NASDAQ	PFC	Thu, May 11, 1995	8.00	8.13	7.88	8.00
334	NASDAQ	PFC	Wed, May 10, 1995	8.06	8.13	7.88	8.06
333	NASDAQ	PFC	Tue, May 9, 1995	7.88	8.00	7.75	7.88
332	NASDAQ	PFC	Mon, May 8, 1995	7.88	7.88	7.88	7.88
331	NASDAQ	PFC	Fri, May 5, 1995	8.00	8.00	8.00	8.00
330	NASDAQ	PFC	Thu, May 4, 1995	8.00	8.00	8.00	8.00
329	NASDAQ	PFC	Wed, May 3, 1995	7.63	8.00	7.63	7.63
328	NASDAQ	PFC	Tue, May 2, 1995	8.00	8.00	7.94	7.94
327	NASDAQ	PFC	Mon, May 1, 1995	7.75	8.00	7.75	7.88
326	NASDAQ	PFC	Fri, Apr 28, 1995	7.88	8.00	7.88	7.94
325	NASDAQ	PFC	Thu, Apr 27, 1995	7.75	7.88	7.63	7.81
324	NASDAQ	PFC	Wed, Apr 26, 1995	7.69	7.75	7.56	7.75
323	NASDAQ	PFC	Tue, Apr 25, 1995	7.75	7.75	7.56	7.69
322	NASDAQ	PFC	Mon, Apr 24, 1995	7.50	7.75	7.50	7.69
321	NASDAQ	PFC	Fri, Apr 21, 1995	7.63	7.75	7.38	7.50
320	NASDAQ	PFC	Thu, Apr 20, 1995	6.88	7.88	6.63	7.50
319	NASDAQ	PFC	Wed, Apr 19, 1995	6.88	6.88	6.88	6.88
318	NASDAQ	PFC	Mon, Apr 17, 1995	6.38	6.88	6.38	6.63
317	NASDAQ	PFC	Thu, Apr 13, 1995	6.88	6.88	6.88	6.88
316	NASDAQ	PFC	Wed, Apr 12, 1995	6.88	6.88	6.88	6.88
315	NASDAQ	PFC	Tue, Apr 11, 1995	6.81	6.88	6.38	6.38
314	NASDAQ	PFC	Mon, Apr 10, 1995	6.63	6.63	6.50	6.56
313	NASDAQ	PFC	Fri, Apr 7, 1995	6.75	6.75	6.38	6.63
312	NASDAQ	PFC	Mon, Apr 3, 1995	6.38	6.63	6.38	6.63
311	NASDAQ	PFC	Mon, Mar 27, 1995	6.38	6.88	6.38	6.38
310	NASDAQ	PFC	Fri, Mar 24, 1995	6.88	6.88	6.88	6.88
309	NASDAQ	PFC	Fri, Mar 17, 1995	6.50	6.50	6.50	6.50
308	NASDAQ	PFC	Thu, Mar 16, 1995	6.88	6.88	6.38	6.38
307	NASDAQ	PFC	Tue, Mar 14, 1995	6.38	6.38	6.38	6.38
306	NASDAQ	PFC	Fri, Mar 10, 1995	6.64	6.75	6.64	6.75
305	NASDAQ	PFC	Tue, Mar 7, 1995	6.50	6.50	6.50	6.50
304	NASDAQ	PFC	Mon, Mar 6, 1995	6.88	6.88	6.88	6.88
303	NASDAQ	PFC	Fri, Mar 3, 1995	6.75	6.88	6.75	6.88
302	NASDAQ	PFC	Thu, Mar 2, 1995	6.63	6.88	6.63	6.88
301	NASDAQ	PFC	Wed, Mar 1, 1995	6.50	6.63	6.50	6.50
300	NASDAQ	PFC	Tue, Feb 28, 1995	6.38	6.50	6.38	6.50
299	NASDAQ	PFC	Mon, Feb 27, 1995	6.25	6.38	6.25	6.38
298	NASDAQ	PFC	Fri, Feb 24, 1995	6.50	6.50	6.50	6.50
297	NASDAQ	PFC	Thu, Feb 23, 1995	6.33	6.34	6.33	6.34
296	NASDAQ	PFC	Tue, Feb 21, 1995	6.31	6.31	6.31	6.31
295	NASDAQ	PFC	Fri, Feb 17, 1995	6.25	6.31	6.25	6.31
294	NASDAQ	PFC	Wed, Feb 8, 1995	6.44	6.44	6.44	6.44
293	NASDAQ	PFC	Tue, Feb 7, 1995	6.25	6.25	6.25	6.25
292	NASDAQ	PFC	Mon, Feb 6, 1995	6.25	6.25	6.25	6.25
291	NASDAQ	PFC	Thu, Feb 2, 1995	6.38	6.38	6.38	6.38
290	NASDAQ	PFC	Wed, Feb 1, 1995	6.50	6.50	6.50	6.50
289	NASDAQ	PFC	Mon, Jan 30, 1995	6.50	6.50	6.38	6.38
288	NASDAQ	PFC	Tue, Jan 24, 1995	6.50	6.50	6.50	6.50
287	NASDAQ	PFC	Mon, Jan 23, 1995	6.50	6.50	6.31	6.31
286	NASDAQ	PFC	Thu, Jan 19, 1995	6.25	6.25	6.25	6.25
285	NASDAQ	PFC	Wed, Jan 18, 1995	6.50	6.63	6.38	6.63
284	NASDAQ	PFC	Tue, Jan 17, 1995	6.88	6.88	6.69	6.88
283	NASDAQ	PFC	Wed, Jan 11, 1995	6.88	6.88	6.38	6.41
282	NASDAQ	PFC	Mon, Jan 9, 1995	6.75	6.75	6.75	6.75
281	NASDAQ	PFC	Fri, Jan 6, 1995	6.75	6.75	6.75	6.75
280	NASDAQ	PFC	Tue, Jan 3, 1995	6.75	6.75	6.75	6.75
279	NASDAQ	PFC	Thu, Dec 29, 1994	6.75	6.75	6.75	6.75
278	NASDAQ	PFC	Thu, Dec 22, 1994	7.13	7.13	6.88	6.88
277	NASDAQ	PFC	Wed, Dec 21, 1994	6.75	6.75	6.75	6.75
276	NASDAQ	PFC	Fri, Dec 9, 1994	6.94	6.94	6.75	6.75
275	NASDAQ	PFC	Thu, Dec 8, 1994	6.75	6.75	6.75	6.75
274	NASDAQ	PFC	Mon, Dec 5, 1994	6.75	6.75	6.75	6.75
273	NASDAQ	PFC	Wed, Nov 30, 1994	6.88	7.13	6.88	7.13
272	NASDAQ	PFC	Tue, Nov 29, 1994	6.88	7.00	6.88	7.00
271	NASDAQ	PFC	Fri, Nov 25, 1994	6.88	6.88	6.88	6.88
270	NASDAQ	PFC	Wed, Nov 23, 1994	6.88	6.88	6.88	6.88
269	NASDAQ	PFC	Tue, Nov 22, 1994	6.88	6.88	6.88	6.88
268	NASDAQ	PFC	Fri, Nov 18, 1994	7.13	7.13	7.13	7.13
267	NASDAQ	PFC	Thu, Nov 17, 1994	7.13	7.50	7.13	7.50
266	NASDAQ	PFC	Fri, Nov 11, 1994	7.25	7.25	7.25	7.25
265	NASDAQ	PFC	Thu, Nov 3, 1994	7.31	7.31	7.31	7.31
264	NASDAQ	PFC	Mon, Oct 31, 1994	7.63	7.63	7.63	7.63
263	NASDAQ	PFC	Fri, Oct 28, 1994	7.63	7.63	7.63	7.63
262	NASDAQ	PFC	Thu, Oct 27, 1994	7.31	7.31	7.31	7.31
261	NASDAQ	PFC	Wed, Oct 26, 1994	7.63	7.63	7.25	7.25
260	NASDAQ	PFC	Tue, Oct 25, 1994	7.63	7.63	7.63	7.63
259	NASDAQ	PFC	Mon, Oct 24, 1994	7.75	7.75	7.63	7.63
258	NASDAQ	PFC	Thu, Oct 20, 1994	7.75	7.75	7.75	7.75
257	NASDAQ	PFC	Wed, Oct 19, 1994	7.75	7.75	7.75	7.75
256	NASDAQ	PFC	Tue, Oct 18, 1994	8.00	8.00	8.00	8.00
255	NASDAQ	PFC	Mon, Oct 17, 1994	7.75	7.75	7.75	7.75
254	NASDAQ	PFC	Fri, Oct 14, 1994	8.00	8.00	8.00	8.00
253	NASDAQ	PFC	Thu, Oct 13, 1994	7.81	7.81	7.81	7.81
252	NASDAQ	PFC	Wed, Oct 12, 1994	7.75	7.75	7.75	7.75
251	NASDAQ	PFC	Fri, Oct 7, 1994	8.00	8.00	7.75	7.75
250	NASDAQ	PFC	Thu, Oct 6, 1994	7.75	7.88	7.75	7.75
249	NASDAQ	PFC	Wed, Oct 5, 1994	7.75	8.00	7.75	7.75
248	NASDAQ	PFC	Tue, Oct 4, 1994	7.88	8.00	7.88	7.94
247	NASDAQ	PFC	Mon, Oct 3, 1994	7.88	7.88	7.88	7.88
246	NASDAQ	PFC	Fri, Sep 30, 1994	8.00	8.00	8.00	8.00
245	NASDAQ	PFC	Wed, Sep 28, 1994	7.88	8.00	7.88	8.00
244	NASDAQ	PFC	Tue, Sep 27, 1994	7.88	8.00	7.88	8.00
243	NASDAQ	PFC	Mon, Sep 26, 1994	7.88	8.00	7.81	8.00
242	NASDAQ	PFC	Fri, Sep 23, 1994	7.75	7.81	7.75	7.81
241	NASDAQ	PFC	Thu, Sep 22, 1994	7.88	7.88	7.81	7.88
240	NASDAQ	PFC	Wed, Sep 21, 1994	7.88	7.88	7.69	7.88
239	NASDAQ	PFC	Tue, Sep 20, 1994	7.63	7.69	7.63	7.69
238	NASDAQ	PFC	Mon, Sep 19, 1994	7.81	7.88	7.63	7.63
237	NASDAQ	PFC	Fri, Sep 16, 1994	7.63	7.88	7.63	7.63
236	NASDAQ	PFC	Thu, Sep 15, 1994	7.50	7.50	7.50	7.50
235	NASDAQ	PFC	Wed, Sep 14, 1994	7.63	7.63	7.63	7.63
234	NASDAQ	PFC	Tue, Sep 13, 1994	7.50	7.63	7.50	7.56
233	NASDAQ	PFC	Mon, Sep 12, 1994	7.50	7.63	7.50	7.63
232	NASDAQ	PFC	Fri, Sep 9, 1994	7.63	7.63	7.50	7.56
231	NASDAQ	PFC	Thu, Sep 8, 1994	7.56	7.63	7.56	7.63
230	NASDAQ	PFC	Fri, Sep 2, 1994	7.63	7.63	7.50	7.63
229	NASDAQ	PFC	Thu, Sep 1, 1994	7.50	7.50	7.50	7.50
228	NASDAQ	PFC	Tue, Aug 30, 1994	7.50	7.63	7.50	7.63
227	NASDAQ	PFC	Mon, Aug 29, 1994	7.63	7.63	7.63	7.63
226	NASDAQ	PFC	Fri, Aug 26, 1994	7.63	7.63	7.50	7.50
225	NASDAQ	PFC	Thu, Aug 25, 1994	7.50	7.63	7.50	7.50
224	NASDAQ	PFC	Wed, Aug 24, 1994	7.63	7.63	7.63	7.63
223	NASDAQ	PFC	Tue, Aug 23, 1994	7.63	7.63	7.50	7.63
222	NASDAQ	PFC	Mon, Aug 22, 1994	7.75	7.75	7.50	7.50
221	NASDAQ	PFC	Fri, Aug 19, 1994	7.50	7.56	7.50	7.56
220	NASDAQ	PFC	Thu, Aug 18, 1994	7.75	7.75	7.50	7.50
219	NASDAQ	PFC	Wed, Aug 17, 1994	7.50	7.50	7.50	7.50
218	NASDAQ	PFC	Tue, Aug 16, 1994	7.75	7.75	7.75	7.75
217	NASDAQ	PFC	Mon, Aug 15, 1994	7.63	7.75	7.50	7.75
216	NASDAQ	PFC	Thu, Aug 11, 1994	7.50	7.50	7.50	7.50
215	NASDAQ	PFC	Wed, Aug 10, 1994	7.63	7.63	7.56	7.56
214	NASDAQ	PFC	Tue, Aug 9, 1994	7.63	7.75	7.63	7.75
213	NASDAQ	PFC	Mon, Aug 8, 1994	7.63	7.88	7.63	7.63
212	NASDAQ	PFC	Fri, Aug 5, 1994	7.88	7.88	7.63	7.63
211	NASDAQ	PFC	Thu, Aug 4, 1994	7.88	7.88	7.63	7.75
210	NASDAQ	PFC	Wed, Aug 3, 1994	7.88	7.88	7.75	7.75
209	NASDAQ	PFC	Tue, Aug 2, 1994	7.63	7.69	7.63	7.63
208	NASDAQ	PFC	Mon, Aug 1, 1994	7.50	7.63	7.50	7.50
207	NASDAQ	PFC	Fri, Jul 29, 1994	7.50	7.50	7.50	7.50
206	NASDAQ	PFC	Thu, Jul 28, 1994	7.63	7.75	7.63	7.63
205	NASDAQ	PFC	Wed, Jul 27, 1994	7.50	7.50	7.50	7.50
204	NASDAQ	PFC	Tue, Jul 26, 1994	7.50	7.50	7.50	7.50
203	NASDAQ	PFC	Fri, Jul 22, 1994	7.63	7.63	7.50	7.63
202	NASDAQ	PFC	Thu, Jul 21, 1994	7.63	7.63	7.63	7.63
201	NASDAQ	PFC	Wed, Jul 20, 1994	7.38	7.50	7.38	7.44
200	NASDAQ	PFC	Tue, Jul 19, 1994	7.38	7.63	7.38	7.63
199	NASDAQ	PFC	Mon, Jul 18, 1994	7.63	7.63	7.38	7.44
198	NASDAQ	PFC	Fri, Jul 15, 1994	7.50	7.50	7.44	7.44
197	NASDAQ	PFC	Thu, Jul 14, 1994	7.25	7.25	7.25	7.25
196	NASDAQ	PFC	Thu, Jul 7, 1994	7.63	7.63	7.63	7.63
195	NASDAQ	PFC	Wed, Jul 6, 1994	7.25	7.25	7.25	7.25
194	NASDAQ	PFC	Tue, Jul 5, 1994	7.25	7.25	7.25	7.25
193	NASDAQ	PFC	Fri, Jul 1, 1994	7.25	7.25	7.13	7.13
192	NASDAQ	PFC	Thu, Jun 30, 1994	7.19	7.25	7.19	7.25
191	NASDAQ	PFC	Wed, Jun 29, 1994	7.00	7.06	7.00	7.06
190	NASDAQ	PFC	Tue, Jun 28, 1994	7.00	7.06	7.00	7.00
189	NASDAQ	PFC	Mon, Jun 27, 1994	7.00	7.00	7.00	7.00
188	NASDAQ	PFC	Fri, Jun 24, 1994	7.00	7.00	7.00	7.00
187	NASDAQ	PFC	Wed, Jun 22, 1994	6.88	7.13	6.88	7.13
186	NASDAQ	PFC	Thu, Jun 16, 1994	6.88	6.88	6.88	6.88
185	NASDAQ	PFC	Wed, Jun 15, 1994	7.00	7.13	7.00	7.13
184	NASDAQ	PFC	Tue, Jun 14, 1994	7.00	7.00	6.88	6.94
183	NASDAQ	PFC	Mon, Jun 13, 1994	6.88	7.00	6.88	6.94
182	NASDAQ	PFC	Fri, Jun 10, 1994	7.00	7.00	7.00	7.00
181	NASDAQ	PFC	Thu, Jun 9, 1994	7.00	7.00	7.00	7.00
180	NASDAQ	PFC	Tue, Jun 7, 1994	6.88	7.00	6.81	6.91
179	NASDAQ	PFC	Mon, Jun 6, 1994	6.75	6.91	6.75	6.75
178	NASDAQ	PFC	Fri, Jun 3, 1994	6.81	6.88	6.75	6.88
177	NASDAQ	PFC	Wed, Jun 1, 1994	6.75	6.88	6.75	6.88
176	NASDAQ	PFC	Tue, May 31, 1994	6.75	6.88	6.75	6.88
175	NASDAQ	PFC	Thu, May 26, 1994	6.75	6.75	6.75	6.75
174	NASDAQ	PFC	Mon, May 23, 1994	6.75	6.75	6.75	6.75
173	NASDAQ	PFC	Fri, May 20, 1994	6.75	6.75	6.75	6.75
172	NASDAQ	PFC	Thu, May 19, 1994	6.88	6.88	6.88	6.88
171	NASDAQ	PFC	Wed, May 18, 1994	6.75	6.88	6.75	6.88
170	NASDAQ	PFC	Tue, May 17, 1994	6.81	6.88	6.75	6.88
169	NASDAQ	PFC	Mon, May 16, 1994	6.88	6.88	6.75	6.75
168	NASDAQ	PFC	Fri, May 13, 1994	6.88	6.88	6.88	6.88
167	NASDAQ	PFC	Thu, May 12, 1994	6.63	6.69	6.63	6.69
166	NASDAQ	PFC	Wed, May 11, 1994	6.81	6.81	6.81	6.81
165	NASDAQ	PFC	Tue, May 10, 1994	6.63	6.88	6.63	6.88
164	NASDAQ	PFC	Mon, May 9, 1994	6.75	6.75	6.63	6.63
163	NASDAQ	PFC	Thu, May 5, 1994	6.75	6.75	6.63	6.69
162	NASDAQ	PFC	Wed, May 4, 1994	6.75	6.75	6.75	6.75
161	NASDAQ	PFC	Mon, May 2, 1994	6.75	6.75	6.63	6.63
160	NASDAQ	PFC	Fri, Apr 29, 1994	6.50	6.50	6.50	6.50
159	NASDAQ	PFC	Thu, Apr 28, 1994	6.75	6.75	6.50	6.69
158	NASDAQ	PFC	Fri, Apr 22, 1994	6.63	6.63	6.63	6.63
157	NASDAQ	PFC	Wed, Apr 20, 1994	6.50	6.50	6.50	6.50
156	NASDAQ	PFC	Tue, Apr 19, 1994	6.63	6.63	6.63	6.63
155	NASDAQ	PFC	Mon, Apr 18, 1994	6.50	6.50	6.50	6.50
154	NASDAQ	PFC	Fri, Apr 15, 1994	6.75	6.75	6.75	6.75
153	NASDAQ	PFC	Wed, Apr 13, 1994	6.75	6.75	6.75	6.75
152	NASDAQ	PFC	Tue, Apr 12, 1994	6.38	6.38	6.38	6.38
151	NASDAQ	PFC	Mon, Apr 11, 1994	6.50	6.50	6.50	6.50
150	NASDAQ	PFC	Fri, Apr 8, 1994	6.75	6.75	6.75	6.75
149	NASDAQ	PFC	Thu, Apr 7, 1994	6.75	6.75	6.75	6.75
148	NASDAQ	PFC	Tue, Apr 5, 1994	6.88	6.88	6.75	6.88
147	NASDAQ	PFC	Mon, Apr 4, 1994	6.75	6.75	6.75	6.75
146	NASDAQ	PFC	Thu, Mar 31, 1994	6.75	6.75	6.75	6.75
145	NASDAQ	PFC	Wed, Mar 30, 1994	6.88	6.88	6.88	6.88
144	NASDAQ	PFC	Fri, Mar 25, 1994	6.94	6.94	6.94	6.94
143	NASDAQ	PFC	Thu, Mar 24, 1994	6.75	6.88	6.75	6.88
142	NASDAQ	PFC	Tue, Mar 22, 1994	6.75	7.00	6.75	7.00
141	NASDAQ	PFC	Mon, Mar 21, 1994	6.75	6.75	6.75	6.75
140	NASDAQ	PFC	Thu, Mar 17, 1994	7.00	7.00	6.75	6.88
139	NASDAQ	PFC	Wed, Mar 16, 1994	6.75	6.81	6.75	6.75
138	NASDAQ	PFC	Tue, Mar 15, 1994	7.00	7.00	7.00	7.00
137	NASDAQ	PFC	Mon, Mar 14, 1994	6.75	6.75	6.75	6.75
136	NASDAQ	PFC	Fri, Mar 11, 1994	6.75	6.75	6.75	6.75
135	NASDAQ	PFC	Wed, Mar 9, 1994	6.88	6.88	6.88	6.88
134	NASDAQ	PFC	Tue, Mar 8, 1994	6.88	6.88	6.88	6.88
133	NASDAQ	PFC	Mon, Mar 7, 1994	6.88	6.88	6.88	6.88
132	NASDAQ	PFC	Tue, Mar 1, 1994	7.00	7.00	7.00	7.00
131	NASDAQ	PFC	Mon, Feb 28, 1994	6.94	7.00	6.88	6.88
130	NASDAQ	PFC	Fri, Feb 25, 1994	7.00	7.00	7.00	7.00
129	NASDAQ	PFC	Thu, Feb 24, 1994	6.88	6.88	6.88	6.88
128	NASDAQ	PFC	Wed, Feb 23, 1994	7.00	7.00	6.94	6.94
127	NASDAQ	PFC	Tue, Feb 22, 1994	7.00	7.00	6.88	6.88
126	NASDAQ	PFC	Fri, Feb 18, 1994	6.88	6.88	6.88	6.88
125	NASDAQ	PFC	Thu, Feb 17, 1994	7.06	7.06	7.00	7.00
124	NASDAQ	PFC	Wed, Feb 16, 1994	7.00	7.13	7.00	7.13
123	NASDAQ	PFC	Tue, Feb 15, 1994	6.88	7.06	6.88	7.06
122	NASDAQ	PFC	Mon, Feb 14, 1994	6.88	7.13	6.88	7.13
121	NASDAQ	PFC	Fri, Feb 11, 1994	6.88	6.88	6.88	6.88
120	NASDAQ	PFC	Thu, Feb 10, 1994	7.00	7.00	6.88	6.88
119	NASDAQ	PFC	Wed, Feb 9, 1994	6.88	7.13	6.88	7.00
118	NASDAQ	PFC	Tue, Feb 8, 1994	7.13	7.13	6.88	6.94
117	NASDAQ	PFC	Mon, Feb 7, 1994	6.75	7.00	6.75	7.00
116	NASDAQ	PFC	Fri, Feb 4, 1994	7.25	7.25	7.00	7.00
115	NASDAQ	PFC	Thu, Feb 3, 1994	6.88	6.88	6.88	6.88
114	NASDAQ	PFC	Tue, Feb 1, 1994	6.88	6.88	6.88	6.88
113	NASDAQ	PFC	Mon, Jan 31, 1994	7.25	7.25	7.25	7.25
112	NASDAQ	PFC	Fri, Jan 28, 1994	7.25	7.25	7.25	7.25
111	NASDAQ	PFC	Wed, Jan 26, 1994	7.13	7.25	7.00	7.25
110	NASDAQ	PFC	Mon, Jan 24, 1994	6.75	7.13	6.75	7.13
109	NASDAQ	PFC	Fri, Jan 21, 1994	6.75	7.13	6.75	7.13
108	NASDAQ	PFC	Wed, Jan 19, 1994	7.13	7.13	7.13	7.13
107	NASDAQ	PFC	Thu, Jan 13, 1994	6.75	7.13	6.75	7.13
106	NASDAQ	PFC	Wed, Jan 12, 1994	6.94	6.94	6.94	6.94
105	NASDAQ	PFC	Mon, Jan 10, 1994	6.75	6.75	6.75	6.75
104	NASDAQ	PFC	Thu, Jan 6, 1994	6.75	7.13	6.75	6.94
103	NASDAQ	PFC	Wed, Jan 5, 1994	6.88	6.88	6.88	6.88
102	NASDAQ	PFC	Tue, Jan 4, 1994	7.00	7.00	6.75	6.88
101	NASDAQ	PFC	Fri, Dec 31, 1993	6.88	6.94	6.88	6.94
100	NASDAQ	PFC	Thu, Dec 30, 1993	6.88	6.88	6.75	6.75
99	NASDAQ	PFC	Wed, Dec 29, 1993	6.63	6.63	6.63	6.63
98	NASDAQ	PFC	Tue, Dec 28, 1993	6.63	6.81	6.63	6.81
97	NASDAQ	PFC	Mon, Dec 27, 1993	6.88	6.88	6.88	6.88
96	NASDAQ	PFC	Wed, Dec 22, 1993	6.63	6.63	6.63	6.63
95	NASDAQ	PFC	Tue, Dec 21, 1993	6.63	6.75	6.63	6.69
94	NASDAQ	PFC	Mon, Dec 20, 1993	6.63	7.00	6.63	7.00
93	NASDAQ	PFC	Thu, Dec 16, 1993	6.63	6.63	6.63	6.63
92	NASDAQ	PFC	Wed, Dec 15, 1993	6.69	6.81	6.69	6.69
91	NASDAQ	PFC	Tue, Dec 14, 1993	6.75	6.88	6.63	6.88
90	NASDAQ	PFC	Mon, Dec 13, 1993	6.75	6.75	6.75	6.75
89	NASDAQ	PFC	Fri, Dec 10, 1993	6.75	6.75	6.75	6.75
88	NASDAQ	PFC	Thu, Dec 9, 1993	6.75	6.75	6.75	6.75
87	NASDAQ	PFC	Wed, Dec 8, 1993	6.75	6.75	6.75	6.75
86	NASDAQ	PFC	Tue, Dec 7, 1993	7.00	7.00	6.50	6.56
85	NASDAQ	PFC	Fri, Dec 3, 1993	7.13	7.13	6.75	6.75
84	NASDAQ	PFC	Thu, Dec 2, 1993	6.88	7.13	6.88	7.13
83	NASDAQ	PFC	Wed, Dec 1, 1993	7.06	7.06	7.06	7.06
82	NASDAQ	PFC	Mon, Nov 29, 1993	7.13	7.13	7.00	7.00
81	NASDAQ	PFC	Wed, Nov 24, 1993	7.00	7.00	7.00	7.00
80	NASDAQ	PFC	Fri, Nov 19, 1993	7.00	7.25	7.00	7.25
79	NASDAQ	PFC	Thu, Nov 18, 1993	7.31	7.50	7.13	7.13
78	NASDAQ	PFC	Wed, Nov 17, 1993	7.44	7.44	7.44	7.44
77	NASDAQ	PFC	Mon, Nov 15, 1993	7.44	7.63	7.44	7.50
76	NASDAQ	PFC	Tue, Nov 9, 1993	7.38	7.38	7.38	7.38
75	NASDAQ	PFC	Mon, Nov 8, 1993	7.50	7.50	7.50	7.50
74	NASDAQ	PFC	Fri, Nov 5, 1993	7.50	7.50	7.25	7.25
73	NASDAQ	PFC	Thu, Nov 4, 1993	7.50	7.50	7.50	7.50
72	NASDAQ	PFC	Wed, Nov 3, 1993	7.50	7.56	7.50	7.50
71	NASDAQ	PFC	Tue, Nov 2, 1993	7.75	7.75	7.50	7.63
70	NASDAQ	PFC	Mon, Nov 1, 1993	7.69	7.69	7.56	7.56
69	NASDAQ	PFC	Fri, Oct 29, 1993	7.50	7.75	7.50	7.63
68	NASDAQ	PFC	Thu, Oct 28, 1993	7.75	7.75	7.50	7.50
67	NASDAQ	PFC	Wed, Oct 27, 1993	7.50	7.75	7.50	7.75
66	NASDAQ	PFC	Tue, Oct 26, 1993	7.50	7.50	7.50	7.50
65	NASDAQ	PFC	Mon, Oct 25, 1993	7.50	7.75	7.50	7.69
64	NASDAQ	PFC	Fri, Oct 22, 1993	7.50	7.75	7.50	7.50
63	NASDAQ	PFC	Thu, Oct 21, 1993	7.63	7.75	7.50	7.50
62	NASDAQ	PFC	Wed, Oct 20, 1993	7.38	7.38	7.38	7.38
61	NASDAQ	PFC	Tue, Oct 19, 1993	7.63	7.63	7.63	7.63
60	NASDAQ	PFC	Mon, Oct 18, 1993	7.50	7.75	7.50	7.75
59	NASDAQ	PFC	Fri, Oct 15, 1993	7.75	7.75	7.75	7.75
58	NASDAQ	PFC	Thu, Oct 14, 1993	7.56	7.75	7.50	7.75
57	NASDAQ	PFC	Wed, Oct 13, 1993	7.75	7.75	7.50	7.75
56	NASDAQ	PFC	Mon, Oct 11, 1993	7.50	7.69	7.50	7.69
55	NASDAQ	PFC	Thu, Oct 7, 1993	7.75	7.75	7.75	7.75
54	NASDAQ	PFC	Wed, Oct 6, 1993	7.75	7.75	7.50	7.75
53	NASDAQ	PFC	Tue, Oct 5, 1993	7.75	7.75	7.50	7.75
52	NASDAQ	PFC	Fri, Oct 1, 1993	7.63	7.75	7.50	7.63
51	NASDAQ	PFC	Thu, Sep 30, 1993	7.38	7.63	7.38	7.63
50	NASDAQ	PFC	Wed, Sep 29, 1993	7.38	7.38	7.38	7.38
49	NASDAQ	PFC	Tue, Sep 28, 1993	7.25	7.38	7.13	7.25
48	NASDAQ	PFC	Mon, Sep 27, 1993	7.25	7.25	7.00	7.25
47	NASDAQ	PFC	Fri, Sep 24, 1993	7.06	7.25	7.00	7.25
46	NASDAQ	PFC	Thu, Sep 23, 1993	7.06	7.13	7.06	7.13
45	NASDAQ	PFC	Wed, Sep 22, 1993	7.13	7.13	7.13	7.13
44	NASDAQ	PFC	Tue, Sep 21, 1993	7.06	7.06	6.88	6.88
43	NASDAQ	PFC	Mon, Sep 20, 1993	6.88	7.25	6.88	7.06
42	NASDAQ	PFC	Fri, Sep 17, 1993	7.00	7.13	6.88	7.06
41	NASDAQ	PFC	Thu, Sep 16, 1993	6.88	6.88	6.75	6.88
40	NASDAQ	PFC	Wed, Sep 15, 1993	6.75	6.75	6.63	6.63
39	NASDAQ	PFC	Tue, Sep 14, 1993	6.75	6.75	6.75	6.75
38	NASDAQ	PFC	Mon, Sep 13, 1993	6.50	6.75	6.50	6.56
37	NASDAQ	PFC	Fri, Sep 10, 1993	6.75	6.88	6.75	6.88
36	NASDAQ	PFC	Thu, Sep 9, 1993	6.56	6.75	6.50	6.75
35	NASDAQ	PFC	Wed, Sep 8, 1993	6.75	6.75	6.50	6.50
34	NASDAQ	PFC	Tue, Sep 7, 1993	6.63	6.63	6.50	6.50
33	NASDAQ	PFC	Fri, Sep 3, 1993	6.75	6.75	6.50	6.63
32	NASDAQ	PFC	Thu, Sep 2, 1993	6.50	6.75	6.50	6.63
31	NASDAQ	PFC	Wed, Sep 1, 1993	6.75	6.75	6.50	6.50
30	NASDAQ	PFC	Tue, Aug 31, 1993	6.75	6.75	6.50	6.69
29	NASDAQ	PFC	Mon, Aug 30, 1993	6.75	6.75	6.50	6.63
28	NASDAQ	PFC	Fri, Aug 27, 1993	6.63	6.75	6.63	6.69
27	NASDAQ	PFC	Thu, Aug 26, 1993	6.75	6.75	6.63	6.75
26	NASDAQ	PFC	Wed, Aug 25, 1993	6.75	6.75	6.69	6.75
25	NASDAQ	PFC	Tue, Aug 24, 1993	6.75	6.75	6.50	6.63
24	NASDAQ	PFC	Mon, Aug 23, 1993	6.75	6.75	6.50	6.75
23	NASDAQ	PFC	Fri, Aug 20, 1993	6.75	6.75	6.63	6.75
22	NASDAQ	PFC	Thu, Aug 19, 1993	6.75	6.75	6.63	6.69
21	NASDAQ	PFC	Wed, Aug 18, 1993	6.75	6.75	6.50	6.50
20	NASDAQ	PFC	Tue, Aug 17, 1993	6.56	6.75	6.50	6.56
19	NASDAQ	PFC	Mon, Aug 16, 1993	6.50	6.69	6.50	6.63
18	NASDAQ	PFC	Fri, Aug 13, 1993	6.63	6.75	6.56	6.56
17	NASDAQ	PFC	Thu, Aug 12, 1993	6.75	6.75	6.50	6.56
16	NASDAQ	PFC	Wed, Aug 11, 1993	6.88	6.88	6.50	6.63
15	NASDAQ	PFC	Tue, Aug 10, 1993	6.63	6.88	6.63	6.69
14	NASDAQ	PFC	Mon, Aug 9, 1993	6.75	6.81	6.75	6.75
13	NASDAQ	PFC	Fri, Aug 6, 1993	7.00	7.00	6.75	6.75
12	NASDAQ	PFC	Thu, Aug 5, 1993	6.75	6.88	6.75	6.88
11	NASDAQ	PFC	Wed, Aug 4, 1993	6.75	6.81	6.75	6.81
10	NASDAQ	PFC	Tue, Aug 3, 1993	6.75	7.00	6.75	7.00
9	NASDAQ	PFC	Mon, Aug 2, 1993	7.00	7.00	6.75	7.00
8	NASDAQ	PFC	Fri, Jul 30, 1993	7.00	7.00	6.88	7.00
7	NASDAQ	PFC	Thu, Jul 29, 1993	6.88	7.00	6.88	7.00
6	NASDAQ	PFC	Wed, Jul 28, 1993	7.00	7.13	6.88	7.00
5	NASDAQ	PFC	Tue, Jul 27, 1993	7.00	7.13	7.00	7.00
4	NASDAQ	PFC	Mon, Jul 26, 1993	7.00	7.00	6.88	7.00
3	NASDAQ	PFC	Fri, Jul 23, 1993	7.00	7.00	6.81	6.88
2	NASDAQ	PFC	Thu, Jul 22, 1993	6.88	7.00	6.75	6.94
1	NASDAQ	PFC	Wed, Jul 21, 1993	6.88	6.88	6.63	6.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Premier Financial Corp NASDAQ:PFC 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