Flaherty & Crumrine Prefd Inc Fund Inc NYSE:PFD Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	PFD	Fri, Apr 19, 2024	9.86	9.95	9.86	9.93
7999	NYSE	PFD	Thu, Apr 18, 2024	9.95	9.96	9.91	9.91
7998	NYSE	PFD	Wed, Apr 17, 2024	9.93	9.98	9.93	9.95
7997	NYSE	PFD	Tue, Apr 16, 2024	9.84	9.96	9.80	9.89
7996	NYSE	PFD	Mon, Apr 15, 2024	10.10	10.10	9.86	9.86
7995	NYSE	PFD	Fri, Apr 12, 2024	10.12	10.18	10.10	10.10
7994	NYSE	PFD	Thu, Apr 11, 2024	10.29	10.30	10.19	10.19
7993	NYSE	PFD	Wed, Apr 10, 2024	10.28	10.35	10.25	10.26
7992	NYSE	PFD	Tue, Apr 9, 2024	10.31	10.40	10.30	10.38
7991	NYSE	PFD	Mon, Apr 8, 2024	10.35	10.39	10.35	10.35
7990	NYSE	PFD	Fri, Apr 5, 2024	10.30	10.41	9.96	10.37
7989	NYSE	PFD	Thu, Apr 4, 2024	10.48	10.54	10.38	10.41
7988	NYSE	PFD	Wed, Apr 3, 2024	10.42	10.49	10.42	10.47
7987	NYSE	PFD	Tue, Apr 2, 2024	10.50	10.52	10.49	10.51
7986	NYSE	PFD	Mon, Apr 1, 2024	10.47	10.61	10.47	10.55
7985	NYSE	PFD	Thu, Mar 28, 2024	10.61	10.61	10.46	10.61
7984	NYSE	PFD	Wed, Mar 27, 2024	10.60	10.61	10.53	10.56
7983	NYSE	PFD	Tue, Mar 26, 2024	10.66	10.66	10.54	10.54
7982	NYSE	PFD	Mon, Mar 25, 2024	10.70	10.70	10.60	10.62
7981	NYSE	PFD	Fri, Mar 22, 2024	10.62	10.63	10.58	10.60
7980	NYSE	PFD	Thu, Mar 21, 2024	10.55	10.63	10.53	10.56
7979	NYSE	PFD	Wed, Mar 20, 2024	10.46	10.55	10.46	10.53
7978	NYSE	PFD	Tue, Mar 19, 2024	10.44	10.53	10.44	10.46
7977	NYSE	PFD	Mon, Mar 18, 2024	10.42	10.46	10.41	10.45
7976	NYSE	PFD	Fri, Mar 15, 2024	10.41	10.43	10.40	10.42
7975	NYSE	PFD	Thu, Mar 14, 2024	10.38	10.45	10.38	10.41
7974	NYSE	PFD	Wed, Mar 13, 2024	10.35	10.41	10.35	10.40
7973	NYSE	PFD	Tue, Mar 12, 2024	10.29	10.38	10.27	10.34
7972	NYSE	PFD	Mon, Mar 11, 2024	10.36	10.38	10.30	10.35
7971	NYSE	PFD	Fri, Mar 8, 2024	10.30	10.37	10.30	10.35
7970	NYSE	PFD	Thu, Mar 7, 2024	10.27	10.32	10.27	10.30
7969	NYSE	PFD	Wed, Mar 6, 2024	10.25	10.30	10.25	10.28
7968	NYSE	PFD	Tue, Mar 5, 2024	10.22	10.24	10.19	10.21
7967	NYSE	PFD	Mon, Mar 4, 2024	10.29	10.29	10.24	10.24
7966	NYSE	PFD	Fri, Mar 1, 2024	10.25	10.31	10.25	10.27
7965	NYSE	PFD	Thu, Feb 29, 2024	10.28	10.28	10.16	10.26
7964	NYSE	PFD	Wed, Feb 28, 2024	10.19	10.22	10.15	10.22
7963	NYSE	PFD	Tue, Feb 27, 2024	10.18	10.23	10.17	10.20
7962	NYSE	PFD	Mon, Feb 26, 2024	10.21	10.25	10.18	10.20
7961	NYSE	PFD	Fri, Feb 23, 2024	10.15	10.21	10.14	10.21
7960	NYSE	PFD	Thu, Feb 22, 2024	10.13	10.15	10.11	10.13
7959	NYSE	PFD	Wed, Feb 21, 2024	10.10	10.13	10.08	10.12
7958	NYSE	PFD	Tue, Feb 20, 2024	10.06	10.14	10.02	10.06
7957	NYSE	PFD	Fri, Feb 16, 2024	10.15	10.29	10.00	10.10
7956	NYSE	PFD	Thu, Feb 15, 2024	10.07	10.16	10.07	10.16
7955	NYSE	PFD	Wed, Feb 14, 2024	10.06	10.08	10.05	10.07
7954	NYSE	PFD	Tue, Feb 13, 2024	10.12	10.15	10.02	10.02
7953	NYSE	PFD	Mon, Feb 12, 2024	10.15	10.24	10.15	10.17
7952	NYSE	PFD	Fri, Feb 9, 2024	10.18	10.18	10.13	10.15
7951	NYSE	PFD	Thu, Feb 8, 2024	10.15	10.16	9.94	10.11
7950	NYSE	PFD	Wed, Feb 7, 2024	10.21	10.24	10.18	10.18
7949	NYSE	PFD	Tue, Feb 6, 2024	10.26	10.28	10.19	10.23
7948	NYSE	PFD	Mon, Feb 5, 2024	10.31	10.31	10.16	10.21
7947	NYSE	PFD	Fri, Feb 2, 2024	10.46	10.46	10.33	10.34
7946	NYSE	PFD	Thu, Feb 1, 2024	10.53	10.54	10.40	10.51
7945	NYSE	PFD	Wed, Jan 31, 2024	10.50	10.58	10.44	10.53
7944	NYSE	PFD	Tue, Jan 30, 2024	10.45	10.50	10.45	10.50
7943	NYSE	PFD	Mon, Jan 29, 2024	10.47	10.49	10.37	10.49
7942	NYSE	PFD	Fri, Jan 26, 2024	10.25	10.49	10.25	10.45
7941	NYSE	PFD	Thu, Jan 25, 2024	10.31	10.34	10.26	10.34
7940	NYSE	PFD	Wed, Jan 24, 2024	10.24	10.40	10.16	10.24
7939	NYSE	PFD	Tue, Jan 23, 2024	10.28	10.34	10.21	10.21
7938	NYSE	PFD	Mon, Jan 22, 2024	10.15	10.30	10.15	10.24
7937	NYSE	PFD	Fri, Jan 19, 2024	10.13	10.16	10.07	10.14
7936	NYSE	PFD	Thu, Jan 18, 2024	10.08	10.15	10.08	10.09
7935	NYSE	PFD	Wed, Jan 17, 2024	10.16	10.21	10.10	10.10
7934	NYSE	PFD	Tue, Jan 16, 2024	10.34	10.34	10.13	10.19
7933	NYSE	PFD	Fri, Jan 12, 2024	10.15	10.30	10.15	10.26
7932	NYSE	PFD	Thu, Jan 11, 2024	10.24	10.24	10.14	10.17
7931	NYSE	PFD	Wed, Jan 10, 2024	10.21	10.21	10.13	10.21
7930	NYSE	PFD	Tue, Jan 9, 2024	10.20	10.21	10.10	10.11
7929	NYSE	PFD	Mon, Jan 8, 2024	10.09	10.11	10.04	10.10
7928	NYSE	PFD	Fri, Jan 5, 2024	9.97	10.06	9.97	10.05
7927	NYSE	PFD	Thu, Jan 4, 2024	10.00	10.00	9.91	9.96
7926	NYSE	PFD	Wed, Jan 3, 2024	9.90	10.01	9.89	9.95
7925	NYSE	PFD	Tue, Jan 2, 2024	9.88	10.12	9.88	9.92
7924	NYSE	PFD	Fri, Dec 29, 2023	9.93	9.96	9.84	9.88
7923	NYSE	PFD	Thu, Dec 28, 2023	9.94	9.97	9.88	9.92
7922	NYSE	PFD	Wed, Dec 27, 2023	9.87	9.93	9.86	9.90
7921	NYSE	PFD	Tue, Dec 26, 2023	9.84	9.91	9.84	9.89
7920	NYSE	PFD	Fri, Dec 22, 2023	9.97	9.97	9.86	9.88
7919	NYSE	PFD	Thu, Dec 21, 2023	10.10	10.10	9.86	9.88
7918	NYSE	PFD	Wed, Dec 20, 2023	9.88	10.45	9.88	9.93
7917	NYSE	PFD	Tue, Dec 19, 2023	9.93	10.10	9.93	9.95
7916	NYSE	PFD	Mon, Dec 18, 2023	9.88	10.02	9.88	9.99
7915	NYSE	PFD	Fri, Dec 15, 2023	10.01	10.28	9.90	9.97
7914	NYSE	PFD	Thu, Dec 14, 2023	10.07	10.13	9.81	10.04
7913	NYSE	PFD	Wed, Dec 13, 2023	9.67	10.00	9.67	9.92
7912	NYSE	PFD	Tue, Dec 12, 2023	9.68	9.80	9.56	9.72
7911	NYSE	PFD	Mon, Dec 11, 2023	9.64	9.73	9.64	9.70
7910	NYSE	PFD	Fri, Dec 8, 2023	9.66	9.78	9.66	9.72
7909	NYSE	PFD	Thu, Dec 7, 2023	9.78	9.84	9.42	9.76
7908	NYSE	PFD	Wed, Dec 6, 2023	9.92	9.92	9.77	9.82
7907	NYSE	PFD	Tue, Dec 5, 2023	9.93	9.93	9.80	9.83
7906	NYSE	PFD	Mon, Dec 4, 2023	9.85	9.97	9.85	9.88
7905	NYSE	PFD	Fri, Dec 1, 2023	9.87	10.00	9.81	9.94
7904	NYSE	PFD	Thu, Nov 30, 2023	9.80	9.90	9.80	9.81
7903	NYSE	PFD	Wed, Nov 29, 2023	9.80	9.89	9.79	9.85
7902	NYSE	PFD	Tue, Nov 28, 2023	9.92	9.92	9.78	9.80
7901	NYSE	PFD	Mon, Nov 27, 2023	9.92	10.04	9.68	9.82
7900	NYSE	PFD	Fri, Nov 24, 2023	9.82	10.00	9.82	9.87
7899	NYSE	PFD	Wed, Nov 22, 2023	9.72	10.38	9.72	9.87
7898	NYSE	PFD	Tue, Nov 21, 2023	9.58	9.90	9.58	9.74
7897	NYSE	PFD	Mon, Nov 20, 2023	9.63	9.74	9.61	9.65
7896	NYSE	PFD	Fri, Nov 17, 2023	9.67	9.75	9.66	9.70
7895	NYSE	PFD	Thu, Nov 16, 2023	9.61	9.80	9.52	9.71
7894	NYSE	PFD	Wed, Nov 15, 2023	9.69	9.71	9.62	9.65
7893	NYSE	PFD	Tue, Nov 14, 2023	9.58	9.76	9.58	9.67
7892	NYSE	PFD	Mon, Nov 13, 2023	9.68	9.68	9.21	9.49
7891	NYSE	PFD	Fri, Nov 10, 2023	9.56	9.80	9.52	9.66
7890	NYSE	PFD	Thu, Nov 9, 2023	9.60	9.74	9.60	9.66
7889	NYSE	PFD	Wed, Nov 8, 2023	9.60	9.60	9.37	9.57
7888	NYSE	PFD	Tue, Nov 7, 2023	9.25	9.61	9.25	9.46
7887	NYSE	PFD	Mon, Nov 6, 2023	9.41	9.41	9.21	9.33
7886	NYSE	PFD	Fri, Nov 3, 2023	9.42	9.48	9.42	9.46
7885	NYSE	PFD	Thu, Nov 2, 2023	9.08	9.36	9.08	9.33
7884	NYSE	PFD	Wed, Nov 1, 2023	8.93	9.03	8.77	9.01
7883	NYSE	PFD	Tue, Oct 31, 2023	8.73	8.85	8.70	8.82
7882	NYSE	PFD	Mon, Oct 30, 2023	8.67	8.70	8.67	8.68
7881	NYSE	PFD	Fri, Oct 27, 2023	8.71	8.71	8.66	8.67
7880	NYSE	PFD	Thu, Oct 26, 2023	8.67	8.69	8.64	8.66
7879	NYSE	PFD	Wed, Oct 25, 2023	8.62	8.68	8.62	8.63
7878	NYSE	PFD	Tue, Oct 24, 2023	8.59	8.72	8.59	8.69
7877	NYSE	PFD	Mon, Oct 23, 2023	8.55	8.66	8.54	8.63
7876	NYSE	PFD	Fri, Oct 20, 2023	8.62	8.72	8.60	8.57
7875	NYSE	PFD	Thu, Oct 19, 2023	8.64	8.68	8.62	8.62
7874	NYSE	PFD	Wed, Oct 18, 2023	8.57	8.70	8.57	8.64
7873	NYSE	PFD	Tue, Oct 17, 2023	8.61	8.83	8.58	8.60
7872	NYSE	PFD	Mon, Oct 16, 2023	8.67	8.73	8.61	8.62
7871	NYSE	PFD	Fri, Oct 13, 2023	8.83	8.86	8.53	8.69
7870	NYSE	PFD	Thu, Oct 12, 2023	8.82	9.00	8.80	8.83
7869	NYSE	PFD	Wed, Oct 11, 2023	8.91	8.97	8.87	8.88
7868	NYSE	PFD	Tue, Oct 10, 2023	8.83	9.00	8.83	8.91
7867	NYSE	PFD	Mon, Oct 9, 2023	8.70	8.90	8.70	8.86
7866	NYSE	PFD	Fri, Oct 6, 2023	8.81	8.88	8.72	8.79
7865	NYSE	PFD	Thu, Oct 5, 2023	8.90	8.93	8.83	8.85
7864	NYSE	PFD	Wed, Oct 4, 2023	8.80	8.96	8.80	8.91
7863	NYSE	PFD	Tue, Oct 3, 2023	9.07	9.07	8.80	8.86
7862	NYSE	PFD	Mon, Oct 2, 2023	9.06	9.22	9.00	9.04
7861	NYSE	PFD	Fri, Sep 29, 2023	9.18	9.29	9.13	9.13
7860	NYSE	PFD	Thu, Sep 28, 2023	9.11	9.18	9.11	9.14
7859	NYSE	PFD	Wed, Sep 27, 2023	9.19	9.19	9.06	9.11
7858	NYSE	PFD	Tue, Sep 26, 2023	9.28	9.28	9.13	9.13
7857	NYSE	PFD	Mon, Sep 25, 2023	9.34	9.34	9.21	9.24
7856	NYSE	PFD	Fri, Sep 22, 2023	9.26	9.36	9.20	9.30
7855	NYSE	PFD	Thu, Sep 21, 2023	9.42	9.42	9.26	9.28
7854	NYSE	PFD	Wed, Sep 20, 2023	9.47	9.55	9.44	9.42
7853	NYSE	PFD	Tue, Sep 19, 2023	9.46	9.48	9.41	9.47
7852	NYSE	PFD	Mon, Sep 18, 2023	9.40	9.51	9.40	9.44
7851	NYSE	PFD	Fri, Sep 15, 2023	9.49	9.51	9.41	9.44
7850	NYSE	PFD	Thu, Sep 14, 2023	9.48	9.52	9.43	9.46
7849	NYSE	PFD	Wed, Sep 13, 2023	9.55	9.55	9.42	9.44
7848	NYSE	PFD	Tue, Sep 12, 2023	9.50	9.56	9.46	9.49
7847	NYSE	PFD	Mon, Sep 11, 2023	9.54	9.59	9.50	9.50
7846	NYSE	PFD	Fri, Sep 8, 2023	9.57	9.66	9.54	9.56
7845	NYSE	PFD	Thu, Sep 7, 2023	9.60	9.64	9.56	9.60
7844	NYSE	PFD	Wed, Sep 6, 2023	9.60	9.64	9.58	9.58
7843	NYSE	PFD	Tue, Sep 5, 2023	9.69	9.69	9.60	9.65
7842	NYSE	PFD	Fri, Sep 1, 2023	9.72	9.83	9.68	9.71
7841	NYSE	PFD	Thu, Aug 31, 2023	9.83	9.83	9.74	9.76
7840	NYSE	PFD	Wed, Aug 30, 2023	9.70	9.77	9.70	9.71
7839	NYSE	PFD	Tue, Aug 29, 2023	9.65	9.76	9.64	9.73
7838	NYSE	PFD	Mon, Aug 28, 2023	9.69	9.74	9.64	9.66
7837	NYSE	PFD	Fri, Aug 25, 2023	9.74	9.74	9.62	9.69
7836	NYSE	PFD	Thu, Aug 24, 2023	9.73	9.80	9.61	9.64
7835	NYSE	PFD	Wed, Aug 23, 2023	9.77	9.78	9.65	9.73
7834	NYSE	PFD	Tue, Aug 22, 2023	9.69	9.79	9.69	9.68
7833	NYSE	PFD	Mon, Aug 21, 2023	9.91	9.91	9.70	9.72
7832	NYSE	PFD	Fri, Aug 18, 2023	9.85	9.93	9.81	9.81
7831	NYSE	PFD	Thu, Aug 17, 2023	9.89	9.94	9.84	9.90
7830	NYSE	PFD	Wed, Aug 16, 2023	9.95	9.99	9.88	9.88
7829	NYSE	PFD	Tue, Aug 15, 2023	9.98	10.07	9.95	9.99
7828	NYSE	PFD	Mon, Aug 14, 2023	10.03	10.13	9.98	10.06
7827	NYSE	PFD	Fri, Aug 11, 2023	10.06	10.27	9.98	10.10
7826	NYSE	PFD	Thu, Aug 10, 2023	10.15	10.19	10.02	10.06
7825	NYSE	PFD	Wed, Aug 9, 2023	10.09	10.11	10.05	10.07
7824	NYSE	PFD	Tue, Aug 8, 2023	10.10	10.19	10.09	10.14
7823	NYSE	PFD	Mon, Aug 7, 2023	10.16	10.27	10.05	10.15
7822	NYSE	PFD	Fri, Aug 4, 2023	10.03	10.11	9.88	10.05
7821	NYSE	PFD	Thu, Aug 3, 2023	10.00	10.16	9.95	10.02
7820	NYSE	PFD	Wed, Aug 2, 2023	10.04	10.10	10.03	10.06
7819	NYSE	PFD	Tue, Aug 1, 2023	10.04	10.15	10.04	10.14
7818	NYSE	PFD	Mon, Jul 31, 2023	10.11	10.13	10.00	10.11
7817	NYSE	PFD	Fri, Jul 28, 2023	9.98	10.07	9.96	10.02
7816	NYSE	PFD	Thu, Jul 27, 2023	10.13	10.13	9.95	9.96
7815	NYSE	PFD	Wed, Jul 26, 2023	10.01	10.14	10.01	10.13
7814	NYSE	PFD	Tue, Jul 25, 2023	10.04	10.08	9.99	10.03
7813	NYSE	PFD	Mon, Jul 24, 2023	9.92	10.12	9.90	9.99
7812	NYSE	PFD	Fri, Jul 21, 2023	9.93	9.95	9.86	9.90
7811	NYSE	PFD	Thu, Jul 20, 2023	9.86	9.99	9.86	9.85
7810	NYSE	PFD	Wed, Jul 19, 2023	9.95	10.19	9.86	9.94
7809	NYSE	PFD	Tue, Jul 18, 2023	9.95	9.95	9.86	9.90
7808	NYSE	PFD	Mon, Jul 17, 2023	9.87	9.94	9.81	9.83
7807	NYSE	PFD	Fri, Jul 14, 2023	10.03	10.25	9.89	9.90
7806	NYSE	PFD	Thu, Jul 13, 2023	9.98	10.05	9.95	10.00
7805	NYSE	PFD	Wed, Jul 12, 2023	9.92	10.04	9.92	10.02
7804	NYSE	PFD	Tue, Jul 11, 2023	9.84	9.89	9.79	9.87
7803	NYSE	PFD	Mon, Jul 10, 2023	9.78	9.87	9.65	9.81
7802	NYSE	PFD	Fri, Jul 7, 2023	9.75	9.94	9.75	9.81
7801	NYSE	PFD	Thu, Jul 6, 2023	9.85	9.91	9.72	9.77
7800	NYSE	PFD	Wed, Jul 5, 2023	9.86	9.93	9.86	9.89
7799	NYSE	PFD	Mon, Jul 3, 2023	9.80	9.90	9.80	9.84
7798	NYSE	PFD	Fri, Jun 30, 2023	9.90	9.90	9.79	9.86
7797	NYSE	PFD	Thu, Jun 29, 2023	9.94	10.03	9.80	9.80
7796	NYSE	PFD	Wed, Jun 28, 2023	9.90	10.04	9.75	10.04
7795	NYSE	PFD	Tue, Jun 27, 2023	9.81	9.89	9.80	9.88
7794	NYSE	PFD	Mon, Jun 26, 2023	9.79	9.87	9.79	9.82
7793	NYSE	PFD	Fri, Jun 23, 2023	9.72	9.81	9.70	9.80
7792	NYSE	PFD	Thu, Jun 22, 2023	9.78	9.84	9.60	9.73
7791	NYSE	PFD	Wed, Jun 21, 2023	9.89	9.89	9.75	9.75
7790	NYSE	PFD	Tue, Jun 20, 2023	9.89	9.89	9.78	9.82
7789	NYSE	PFD	Fri, Jun 16, 2023	9.87	9.92	9.75	9.75
7788	NYSE	PFD	Thu, Jun 15, 2023	9.90	9.98	9.86	9.94
7787	NYSE	PFD	Wed, Jun 14, 2023	9.93	9.97	9.80	9.83
7786	NYSE	PFD	Tue, Jun 13, 2023	10.00	10.00	9.88	9.93
7785	NYSE	PFD	Mon, Jun 12, 2023	9.95	10.04	9.88	9.92
7784	NYSE	PFD	Fri, Jun 9, 2023	10.02	10.06	9.98	10.02
7783	NYSE	PFD	Thu, Jun 8, 2023	10.03	10.04	9.90	10.03
7782	NYSE	PFD	Wed, Jun 7, 2023	9.95	10.07	9.92	9.99
7781	NYSE	PFD	Tue, Jun 6, 2023	9.84	10.00	9.80	9.95
7780	NYSE	PFD	Mon, Jun 5, 2023	9.96	10.00	9.87	10.02
7779	NYSE	PFD	Fri, Jun 2, 2023	9.95	10.09	9.93	10.02
7778	NYSE	PFD	Thu, Jun 1, 2023	9.75	9.99	9.75	9.97
7777	NYSE	PFD	Wed, May 31, 2023	9.81	9.83	9.68	9.81
7776	NYSE	PFD	Tue, May 30, 2023	9.67	9.77	9.65	9.76
7775	NYSE	PFD	Fri, May 26, 2023	9.65	9.68	9.52	9.67
7774	NYSE	PFD	Thu, May 25, 2023	9.60	9.62	9.51	9.59
7773	NYSE	PFD	Wed, May 24, 2023	9.66	9.66	9.53	9.59
7772	NYSE	PFD	Tue, May 23, 2023	9.74	9.76	9.60	9.66
7771	NYSE	PFD	Mon, May 22, 2023	9.71	9.89	9.71	9.76
7770	NYSE	PFD	Fri, May 19, 2023	9.81	9.89	9.77	9.80
7769	NYSE	PFD	Thu, May 18, 2023	9.84	9.99	9.75	9.85
7768	NYSE	PFD	Wed, May 17, 2023	9.73	9.96	9.64	9.86
7767	NYSE	PFD	Tue, May 16, 2023	9.91	9.98	9.69	9.69
7766	NYSE	PFD	Mon, May 15, 2023	9.66	10.00	9.66	9.86
7765	NYSE	PFD	Fri, May 12, 2023	9.93	9.93	9.60	9.78
7764	NYSE	PFD	Thu, May 11, 2023	10.01	10.02	9.87	9.97
7763	NYSE	PFD	Wed, May 10, 2023	10.03	10.03	9.85	10.02
7762	NYSE	PFD	Tue, May 9, 2023	10.01	10.10	9.96	10.01
7761	NYSE	PFD	Mon, May 8, 2023	10.12	10.15	10.00	10.06
7760	NYSE	PFD	Fri, May 5, 2023	10.10	10.10	9.81	10.08
7759	NYSE	PFD	Thu, May 4, 2023	10.02	10.03	9.82	9.92
7758	NYSE	PFD	Wed, May 3, 2023	10.12	10.55	10.02	10.04
7757	NYSE	PFD	Tue, May 2, 2023	10.15	10.92	10.05	10.14
7756	NYSE	PFD	Mon, May 1, 2023	10.12	10.23	10.12	10.15
7755	NYSE	PFD	Fri, Apr 28, 2023	10.17	10.30	10.11	10.20
7754	NYSE	PFD	Thu, Apr 27, 2023	10.11	10.21	10.09	10.17
7753	NYSE	PFD	Wed, Apr 26, 2023	10.20	10.21	10.05	10.14
7752	NYSE	PFD	Tue, Apr 25, 2023	10.18	10.20	10.08	10.13
7751	NYSE	PFD	Mon, Apr 24, 2023	10.18	10.31	10.18	10.23
7750	NYSE	PFD	Fri, Apr 21, 2023	10.40	10.48	10.20	10.21
7749	NYSE	PFD	Thu, Apr 20, 2023	10.48	10.61	10.48	10.52
7748	NYSE	PFD	Wed, Apr 19, 2023	10.67	10.67	10.46	10.49
7747	NYSE	PFD	Tue, Apr 18, 2023	10.76	10.78	10.45	10.53
7746	NYSE	PFD	Mon, Apr 17, 2023	10.46	10.81	10.32	10.67
7745	NYSE	PFD	Fri, Apr 14, 2023	10.44	10.56	10.25	10.42
7744	NYSE	PFD	Thu, Apr 13, 2023	10.67	10.83	10.50	10.51
7743	NYSE	PFD	Wed, Apr 12, 2023	10.64	11.18	10.52	10.55
7742	NYSE	PFD	Tue, Apr 11, 2023	10.47	10.65	10.37	10.50
7741	NYSE	PFD	Mon, Apr 10, 2023	10.59	10.69	10.41	10.46
7740	NYSE	PFD	Thu, Apr 6, 2023	10.90	10.95	10.62	10.69
7739	NYSE	PFD	Wed, Apr 5, 2023	10.90	11.00	10.88	10.92
7738	NYSE	PFD	Tue, Apr 4, 2023	10.77	11.01	10.71	10.90
7737	NYSE	PFD	Mon, Apr 3, 2023	10.64	10.91	10.58	10.90
7736	NYSE	PFD	Fri, Mar 31, 2023	10.55	10.83	10.37	10.61
7735	NYSE	PFD	Thu, Mar 30, 2023	10.52	10.57	10.43	10.55
7734	NYSE	PFD	Wed, Mar 29, 2023	10.29	10.48	10.29	10.45
7733	NYSE	PFD	Tue, Mar 28, 2023	10.26	10.40	10.01	10.26
7732	NYSE	PFD	Mon, Mar 27, 2023	10.26	10.37	10.19	10.19
7731	NYSE	PFD	Fri, Mar 24, 2023	10.39	10.40	10.22	10.24
7730	NYSE	PFD	Thu, Mar 23, 2023	10.52	10.68	10.31	10.43
7729	NYSE	PFD	Wed, Mar 22, 2023	10.54	10.67	10.52	10.61
7728	NYSE	PFD	Tue, Mar 21, 2023	10.62	10.62	10.33	10.53
7727	NYSE	PFD	Mon, Mar 20, 2023	10.63	10.65	10.10	10.24
7726	NYSE	PFD	Fri, Mar 17, 2023	10.55	10.80	10.45	10.57
7725	NYSE	PFD	Thu, Mar 16, 2023	10.35	10.77	10.23	10.73
7724	NYSE	PFD	Wed, Mar 15, 2023	10.51	10.51	10.08	10.20
7723	NYSE	PFD	Tue, Mar 14, 2023	10.41	10.89	10.41	10.61
7722	NYSE	PFD	Mon, Mar 13, 2023	11.25	11.25	9.95	9.95
7721	NYSE	PFD	Fri, Mar 10, 2023	11.83	11.83	11.32	11.39
7720	NYSE	PFD	Thu, Mar 9, 2023	11.85	11.91	11.77	11.79
7719	NYSE	PFD	Wed, Mar 8, 2023	11.85	11.97	11.78	11.91
7718	NYSE	PFD	Tue, Mar 7, 2023	11.72	11.81	11.62	11.72
7717	NYSE	PFD	Mon, Mar 6, 2023	11.71	11.86	11.64	11.65
7716	NYSE	PFD	Fri, Mar 3, 2023	11.78	11.93	11.65	11.77
7715	NYSE	PFD	Thu, Mar 2, 2023	11.84	11.92	11.67	11.70
7714	NYSE	PFD	Wed, Mar 1, 2023	11.73	11.88	11.69	11.81
7713	NYSE	PFD	Tue, Feb 28, 2023	11.85	11.85	11.59	11.79
7712	NYSE	PFD	Mon, Feb 27, 2023	11.88	12.04	11.64	11.79
7711	NYSE	PFD	Fri, Feb 24, 2023	12.19	12.19	11.81	11.85
7710	NYSE	PFD	Thu, Feb 23, 2023	12.18	12.30	11.94	12.19
7709	NYSE	PFD	Wed, Feb 22, 2023	12.15	12.15	11.89	12.10
7708	NYSE	PFD	Tue, Feb 21, 2023	12.26	12.29	12.12	12.15
7707	NYSE	PFD	Fri, Feb 17, 2023	12.49	12.55	12.36	12.36
7706	NYSE	PFD	Thu, Feb 16, 2023	12.73	12.85	12.53	12.56
7705	NYSE	PFD	Wed, Feb 15, 2023	12.57	12.79	12.57	12.79
7704	NYSE	PFD	Tue, Feb 14, 2023	12.42	12.72	12.42	12.67
7703	NYSE	PFD	Mon, Feb 13, 2023	12.55	12.55	12.40	12.52
7702	NYSE	PFD	Fri, Feb 10, 2023	12.61	12.61	12.48	12.49
7701	NYSE	PFD	Thu, Feb 9, 2023	12.61	12.76	12.57	12.64
7700	NYSE	PFD	Wed, Feb 8, 2023	12.75	12.75	12.54	12.68
7699	NYSE	PFD	Tue, Feb 7, 2023	12.46	12.74	12.46	12.68
7698	NYSE	PFD	Mon, Feb 6, 2023	12.62	12.69	12.36	12.45
7697	NYSE	PFD	Fri, Feb 3, 2023	12.77	12.90	12.62	12.80
7696	NYSE	PFD	Thu, Feb 2, 2023	12.97	12.97	12.63	12.77
7695	NYSE	PFD	Wed, Feb 1, 2023	12.40	12.59	12.40	12.52
7694	NYSE	PFD	Tue, Jan 31, 2023	12.59	12.59	12.29	12.45
7693	NYSE	PFD	Mon, Jan 30, 2023	12.46	12.51	12.35	12.51
7692	NYSE	PFD	Fri, Jan 27, 2023	12.53	12.59	12.39	12.45
7691	NYSE	PFD	Thu, Jan 26, 2023	12.36	12.54	12.36	12.54
7690	NYSE	PFD	Wed, Jan 25, 2023	12.32	12.50	12.20	12.39
7689	NYSE	PFD	Tue, Jan 24, 2023	12.09	12.60	11.89	12.33
7688	NYSE	PFD	Mon, Jan 23, 2023	12.43	12.58	12.15	12.28
7687	NYSE	PFD	Fri, Jan 20, 2023	12.43	12.66	12.35	12.47
7686	NYSE	PFD	Thu, Jan 19, 2023	12.01	12.45	11.93	12.34
7685	NYSE	PFD	Wed, Jan 18, 2023	11.94	12.07	11.82	11.95
7684	NYSE	PFD	Tue, Jan 17, 2023	11.99	12.06	11.40	11.82
7683	NYSE	PFD	Fri, Jan 13, 2023	11.88	12.03	11.79	11.96
7682	NYSE	PFD	Thu, Jan 12, 2023	11.75	11.89	11.63	11.86
7681	NYSE	PFD	Wed, Jan 11, 2023	11.66	11.82	11.52	11.68
7680	NYSE	PFD	Tue, Jan 10, 2023	11.51	11.72	11.51	11.61
7679	NYSE	PFD	Mon, Jan 9, 2023	11.55	11.96	11.54	11.58
7678	NYSE	PFD	Fri, Jan 6, 2023	11.45	11.62	11.45	11.54
7677	NYSE	PFD	Thu, Jan 5, 2023	11.21	11.74	11.21	11.40
7676	NYSE	PFD	Wed, Jan 4, 2023	11.29	11.43	11.22	11.34
7675	NYSE	PFD	Tue, Jan 3, 2023	11.12	11.27	10.85	11.15
7674	NYSE	PFD	Fri, Dec 30, 2022	10.97	11.35	10.83	11.11
7673	NYSE	PFD	Thu, Dec 29, 2022	11.47	11.47	10.51	10.85
7672	NYSE	PFD	Wed, Dec 28, 2022	11.34	11.45	11.06	11.11
7671	NYSE	PFD	Tue, Dec 27, 2022	11.65	11.65	10.94	11.34
7670	NYSE	PFD	Fri, Dec 23, 2022	11.62	11.77	11.50	11.62
7669	NYSE	PFD	Thu, Dec 22, 2022	11.50	11.97	11.35	11.62
7668	NYSE	PFD	Wed, Dec 21, 2022	11.43	11.49	11.39	11.49
7667	NYSE	PFD	Tue, Dec 20, 2022	11.59	11.61	11.41	11.46
7666	NYSE	PFD	Mon, Dec 19, 2022	11.70	11.71	11.55	11.63
7665	NYSE	PFD	Fri, Dec 16, 2022	11.55	11.74	11.54	11.71
7664	NYSE	PFD	Thu, Dec 15, 2022	11.68	12.08	11.63	11.63
7663	NYSE	PFD	Wed, Dec 14, 2022	11.65	11.84	11.63	11.63
7662	NYSE	PFD	Tue, Dec 13, 2022	11.45	11.81	11.28	11.64
7661	NYSE	PFD	Mon, Dec 12, 2022	11.48	11.55	11.24	11.38
7660	NYSE	PFD	Fri, Dec 9, 2022	11.62	12.08	11.56	11.59
7659	NYSE	PFD	Thu, Dec 8, 2022	11.58	11.86	11.55	11.69
7658	NYSE	PFD	Wed, Dec 7, 2022	11.34	11.69	11.34	11.69
7657	NYSE	PFD	Tue, Dec 6, 2022	11.27	11.50	11.18	11.48
7656	NYSE	PFD	Mon, Dec 5, 2022	11.40	11.53	11.14	11.38
7655	NYSE	PFD	Fri, Dec 2, 2022	11.33	11.64	11.21	11.45
7654	NYSE	PFD	Thu, Dec 1, 2022	11.35	11.49	11.27	11.48
7653	NYSE	PFD	Wed, Nov 30, 2022	11.14	11.42	11.05	11.33
7652	NYSE	PFD	Tue, Nov 29, 2022	10.98	11.40	10.98	11.10
7651	NYSE	PFD	Mon, Nov 28, 2022	11.01	11.14	10.89	11.08
7650	NYSE	PFD	Fri, Nov 25, 2022	11.18	11.18	10.75	11.01
7649	NYSE	PFD	Wed, Nov 23, 2022	11.49	11.55	10.93	11.16
7648	NYSE	PFD	Tue, Nov 22, 2022	11.08	11.49	11.05	11.49
7647	NYSE	PFD	Mon, Nov 21, 2022	11.11	11.20	10.99	11.06
7646	NYSE	PFD	Fri, Nov 18, 2022	11.54	11.55	11.05	11.08
7645	NYSE	PFD	Thu, Nov 17, 2022	11.06	11.55	11.06	11.52
7644	NYSE	PFD	Wed, Nov 16, 2022	11.01	11.32	11.01	11.17
7643	NYSE	PFD	Tue, Nov 15, 2022	10.91	11.13	10.91	11.05
7642	NYSE	PFD	Mon, Nov 14, 2022	11.04	11.30	10.77	10.85
7641	NYSE	PFD	Fri, Nov 11, 2022	10.96	11.16	10.92	11.02
7640	NYSE	PFD	Thu, Nov 10, 2022	10.69	11.01	10.66	10.94
7639	NYSE	PFD	Wed, Nov 9, 2022	10.57	10.64	10.55	10.57
7638	NYSE	PFD	Tue, Nov 8, 2022	10.41	10.68	10.41	10.55
7637	NYSE	PFD	Mon, Nov 7, 2022	10.44	10.45	10.37	10.41
7636	NYSE	PFD	Fri, Nov 4, 2022	10.45	10.53	10.41	10.41
7635	NYSE	PFD	Thu, Nov 3, 2022	10.41	10.45	10.30	10.40
7634	NYSE	PFD	Wed, Nov 2, 2022	10.51	10.74	10.25	10.40
7633	NYSE	PFD	Tue, Nov 1, 2022	10.52	10.74	10.52	10.73
7632	NYSE	PFD	Mon, Oct 31, 2022	10.56	10.58	10.27	10.50
7631	NYSE	PFD	Fri, Oct 28, 2022	10.36	10.56	10.36	10.52
7630	NYSE	PFD	Thu, Oct 27, 2022	10.42	10.43	10.29	10.42
7629	NYSE	PFD	Wed, Oct 26, 2022	10.23	10.38	10.23	10.32
7628	NYSE	PFD	Tue, Oct 25, 2022	10.15	10.31	10.15	10.26
7627	NYSE	PFD	Mon, Oct 24, 2022	10.18	10.28	10.13	10.21
7626	NYSE	PFD	Fri, Oct 21, 2022	10.24	10.24	10.18	10.21
7625	NYSE	PFD	Thu, Oct 20, 2022	10.39	10.40	10.27	10.27
7624	NYSE	PFD	Wed, Oct 19, 2022	10.42	10.53	10.28	10.37
7623	NYSE	PFD	Tue, Oct 18, 2022	10.50	10.53	10.38	10.47
7622	NYSE	PFD	Mon, Oct 17, 2022	10.47	10.58	10.42	10.42
7621	NYSE	PFD	Fri, Oct 14, 2022	10.41	10.66	10.38	10.42
7620	NYSE	PFD	Thu, Oct 13, 2022	10.38	10.67	10.35	10.47
7619	NYSE	PFD	Wed, Oct 12, 2022	10.45	10.58	10.45	10.52
7618	NYSE	PFD	Tue, Oct 11, 2022	10.61	10.61	10.52	10.52
7617	NYSE	PFD	Mon, Oct 10, 2022	10.64	10.75	10.52	10.54
7616	NYSE	PFD	Fri, Oct 7, 2022	10.63	10.70	10.63	10.65
7615	NYSE	PFD	Thu, Oct 6, 2022	10.82	10.85	10.74	10.75
7614	NYSE	PFD	Wed, Oct 5, 2022	10.80	11.01	10.70	10.80
7613	NYSE	PFD	Tue, Oct 4, 2022	10.84	10.92	10.75	10.86
7612	NYSE	PFD	Mon, Oct 3, 2022	10.65	10.81	10.62	10.75
7611	NYSE	PFD	Fri, Sep 30, 2022	10.56	10.66	10.51	10.61
7610	NYSE	PFD	Thu, Sep 29, 2022	10.50	10.62	10.50	10.55
7609	NYSE	PFD	Wed, Sep 28, 2022	10.51	10.71	10.50	10.70
7608	NYSE	PFD	Tue, Sep 27, 2022	10.56	10.58	10.36	10.48
7607	NYSE	PFD	Mon, Sep 26, 2022	10.60	10.78	10.40	10.51
7606	NYSE	PFD	Fri, Sep 23, 2022	11.04	11.04	10.45	10.60
7605	NYSE	PFD	Thu, Sep 22, 2022	11.37	11.37	11.02	11.09
7604	NYSE	PFD	Wed, Sep 21, 2022	11.65	11.65	11.41	11.40
7603	NYSE	PFD	Tue, Sep 20, 2022	11.53	11.69	11.50	11.50
7602	NYSE	PFD	Mon, Sep 19, 2022	11.55	11.73	11.55	11.65
7601	NYSE	PFD	Fri, Sep 16, 2022	11.80	12.08	11.60	11.60
7600	NYSE	PFD	Thu, Sep 15, 2022	11.78	11.97	11.75	11.83
7599	NYSE	PFD	Wed, Sep 14, 2022	12.11	12.11	11.59	11.77
7598	NYSE	PFD	Tue, Sep 13, 2022	11.95	12.21	11.95	12.00
7597	NYSE	PFD	Mon, Sep 12, 2022	12.22	12.22	11.97	12.13
7596	NYSE	PFD	Fri, Sep 9, 2022	12.13	12.25	11.95	11.95
7595	NYSE	PFD	Thu, Sep 8, 2022	12.08	12.48	12.05	12.16
7594	NYSE	PFD	Wed, Sep 7, 2022	12.31	12.48	12.00	12.07
7593	NYSE	PFD	Tue, Sep 6, 2022	12.20	12.64	12.20	12.35
7592	NYSE	PFD	Fri, Sep 2, 2022	12.50	12.51	12.07	12.18
7591	NYSE	PFD	Thu, Sep 1, 2022	12.58	12.58	12.26	12.42
7590	NYSE	PFD	Wed, Aug 31, 2022	12.82	12.82	12.54	12.60
7589	NYSE	PFD	Tue, Aug 30, 2022	12.77	12.91	12.32	12.66
7588	NYSE	PFD	Mon, Aug 29, 2022	12.53	12.60	12.25	12.60
7587	NYSE	PFD	Fri, Aug 26, 2022	12.50	12.85	12.06	12.37
7586	NYSE	PFD	Thu, Aug 25, 2022	12.57	12.60	12.40	12.50
7585	NYSE	PFD	Wed, Aug 24, 2022	12.34	12.60	12.32	12.49
7584	NYSE	PFD	Tue, Aug 23, 2022	12.38	12.58	12.23	12.35
7583	NYSE	PFD	Mon, Aug 22, 2022	12.54	12.59	12.29	12.30
7582	NYSE	PFD	Fri, Aug 19, 2022	12.50	12.71	12.48	12.54
7581	NYSE	PFD	Thu, Aug 18, 2022	12.57	12.73	12.57	12.69
7580	NYSE	PFD	Wed, Aug 17, 2022	12.59	12.87	12.53	12.65
7579	NYSE	PFD	Tue, Aug 16, 2022	13.14	13.20	12.73	12.92
7578	NYSE	PFD	Mon, Aug 15, 2022	13.00	13.17	12.95	13.03
7577	NYSE	PFD	Fri, Aug 12, 2022	13.00	13.53	12.97	13.10
7576	NYSE	PFD	Thu, Aug 11, 2022	13.25	13.25	12.95	12.95
7575	NYSE	PFD	Wed, Aug 10, 2022	12.95	13.56	12.83	13.09
7574	NYSE	PFD	Tue, Aug 9, 2022	13.14	13.14	12.55	12.75
7573	NYSE	PFD	Mon, Aug 8, 2022	13.17	13.33	12.91	13.06
7572	NYSE	PFD	Fri, Aug 5, 2022	13.09	13.39	13.07	13.28
7571	NYSE	PFD	Thu, Aug 4, 2022	13.02	13.20	12.87	13.06
7570	NYSE	PFD	Wed, Aug 3, 2022	13.13	13.24	12.99	13.09
7569	NYSE	PFD	Tue, Aug 2, 2022	12.90	13.16	12.90	13.12
7568	NYSE	PFD	Mon, Aug 1, 2022	12.63	13.34	12.62	13.04
7567	NYSE	PFD	Fri, Jul 29, 2022	12.75	13.02	12.66	12.74
7566	NYSE	PFD	Thu, Jul 28, 2022	12.48	12.60	12.38	12.58
7565	NYSE	PFD	Wed, Jul 27, 2022	12.48	12.70	12.28	12.56
7564	NYSE	PFD	Tue, Jul 26, 2022	12.47	12.47	12.27	12.43
7563	NYSE	PFD	Mon, Jul 25, 2022	12.46	12.59	12.28	12.47
7562	NYSE	PFD	Fri, Jul 22, 2022	12.72	12.72	12.35	12.44
7561	NYSE	PFD	Thu, Jul 21, 2022	12.53	12.92	12.45	12.58
7560	NYSE	PFD	Wed, Jul 20, 2022	12.25	12.68	12.22	12.54
7559	NYSE	PFD	Tue, Jul 19, 2022	12.20	12.74	12.18	12.51
7558	NYSE	PFD	Mon, Jul 18, 2022	12.17	12.26	12.09	12.23
7557	NYSE	PFD	Fri, Jul 15, 2022	12.27	12.27	12.07	12.16
7556	NYSE	PFD	Thu, Jul 14, 2022	12.03	12.11	11.96	12.08
7555	NYSE	PFD	Wed, Jul 13, 2022	12.00	12.11	11.98	12.08
7554	NYSE	PFD	Tue, Jul 12, 2022	12.04	12.16	12.04	12.07
7553	NYSE	PFD	Mon, Jul 11, 2022	12.02	12.18	12.00	12.00
7552	NYSE	PFD	Fri, Jul 8, 2022	12.04	12.18	12.01	12.12
7551	NYSE	PFD	Thu, Jul 7, 2022	12.32	12.47	12.06	12.06
7550	NYSE	PFD	Wed, Jul 6, 2022	12.36	12.79	12.23	12.31
7549	NYSE	PFD	Tue, Jul 5, 2022	12.16	12.85	12.08	12.23
7548	NYSE	PFD	Fri, Jul 1, 2022	12.55	12.80	12.15	12.37
7547	NYSE	PFD	Thu, Jun 30, 2022	12.77	12.90	12.41	12.55
7546	NYSE	PFD	Wed, Jun 29, 2022	12.25	12.93	12.21	12.69
7545	NYSE	PFD	Tue, Jun 28, 2022	12.46	12.46	12.17	12.30
7544	NYSE	PFD	Mon, Jun 27, 2022	12.42	12.73	12.16	12.45
7543	NYSE	PFD	Fri, Jun 24, 2022	12.27	12.45	12.27	12.36
7542	NYSE	PFD	Thu, Jun 23, 2022	12.14	12.29	12.02	12.17
7541	NYSE	PFD	Wed, Jun 22, 2022	12.30	12.30	11.97	12.00
7540	NYSE	PFD	Tue, Jun 21, 2022	12.41	12.41	12.26	12.25
7539	NYSE	PFD	Fri, Jun 17, 2022	12.40	12.40	12.08	12.30
7538	NYSE	PFD	Thu, Jun 16, 2022	12.00	12.70	11.90	12.45
7537	NYSE	PFD	Wed, Jun 15, 2022	11.82	12.26	11.82	12.05
7536	NYSE	PFD	Tue, Jun 14, 2022	11.84	12.06	11.74	12.06
7535	NYSE	PFD	Mon, Jun 13, 2022	12.10	12.17	11.72	11.80
7534	NYSE	PFD	Fri, Jun 10, 2022	12.39	12.42	12.23	12.28
7533	NYSE	PFD	Thu, Jun 9, 2022	12.68	12.68	12.46	12.51
7532	NYSE	PFD	Wed, Jun 8, 2022	12.55	12.66	12.55	12.58
7531	NYSE	PFD	Tue, Jun 7, 2022	12.41	12.59	12.39	12.55
7530	NYSE	PFD	Mon, Jun 6, 2022	12.29	12.44	12.28	12.40
7529	NYSE	PFD	Fri, Jun 3, 2022	12.31	12.55	12.29	12.38
7528	NYSE	PFD	Thu, Jun 2, 2022	12.70	12.76	12.60	12.64
7527	NYSE	PFD	Wed, Jun 1, 2022	12.69	12.74	12.31	12.59
7526	NYSE	PFD	Tue, May 31, 2022	12.88	12.89	12.62	12.62
7525	NYSE	PFD	Fri, May 27, 2022	12.50	12.97	12.50	12.82
7524	NYSE	PFD	Thu, May 26, 2022	12.13	12.50	12.13	12.42
7523	NYSE	PFD	Wed, May 25, 2022	11.92	12.12	11.92	12.09
7522	NYSE	PFD	Tue, May 24, 2022	11.94	12.23	11.92	12.02
7521	NYSE	PFD	Mon, May 23, 2022	12.32	12.38	11.95	11.96
7520	NYSE	PFD	Fri, May 20, 2022	12.46	12.69	12.05	12.36
7519	NYSE	PFD	Thu, May 19, 2022	12.23	12.55	12.15	12.27
7518	NYSE	PFD	Wed, May 18, 2022	12.45	12.45	12.12	12.26
7517	NYSE	PFD	Tue, May 17, 2022	12.20	12.49	12.19	12.32
7516	NYSE	PFD	Mon, May 16, 2022	12.22	12.30	12.06	12.17
7515	NYSE	PFD	Fri, May 13, 2022	12.19	12.49	12.15	12.30
7514	NYSE	PFD	Thu, May 12, 2022	12.30	12.30	11.90	12.05
7513	NYSE	PFD	Wed, May 11, 2022	12.21	12.45	12.00	12.23
7512	NYSE	PFD	Tue, May 10, 2022	12.35	12.35	12.00	12.34
7511	NYSE	PFD	Mon, May 9, 2022	12.25	12.25	12.10	12.21
7510	NYSE	PFD	Fri, May 6, 2022	12.28	12.46	12.28	12.34
7509	NYSE	PFD	Thu, May 5, 2022	12.70	12.70	12.44	12.47
7508	NYSE	PFD	Wed, May 4, 2022	12.45	12.80	12.45	12.68
7507	NYSE	PFD	Tue, May 3, 2022	12.61	12.70	12.59	12.61
7506	NYSE	PFD	Mon, May 2, 2022	12.69	12.85	12.36	12.67
7505	NYSE	PFD	Fri, Apr 29, 2022	12.96	12.96	12.41	12.67
7504	NYSE	PFD	Thu, Apr 28, 2022	12.60	13.23	12.32	12.74
7503	NYSE	PFD	Wed, Apr 27, 2022	12.74	12.78	12.45	12.60
7502	NYSE	PFD	Tue, Apr 26, 2022	12.71	12.83	12.60	12.66
7501	NYSE	PFD	Mon, Apr 25, 2022	12.74	12.88	12.68	12.74
7500	NYSE	PFD	Fri, Apr 22, 2022	13.01	13.10	12.41	12.91
7499	NYSE	PFD	Thu, Apr 21, 2022	13.22	13.22	13.10	13.11
7498	NYSE	PFD	Wed, Apr 20, 2022	13.14	13.29	13.07	13.11
7497	NYSE	PFD	Tue, Apr 19, 2022	13.24	13.24	13.01	13.10
7496	NYSE	PFD	Mon, Apr 18, 2022	13.07	13.67	13.01	13.06
7495	NYSE	PFD	Thu, Apr 14, 2022	13.21	13.62	13.15	13.17
7494	NYSE	PFD	Wed, Apr 13, 2022	13.52	13.57	13.25	13.30
7493	NYSE	PFD	Tue, Apr 12, 2022	13.45	13.95	13.37	13.50
7492	NYSE	PFD	Mon, Apr 11, 2022	13.57	13.57	13.35	13.37
7491	NYSE	PFD	Fri, Apr 8, 2022	13.64	13.66	13.53	13.58
7490	NYSE	PFD	Thu, Apr 7, 2022	13.70	13.75	13.58	13.64
7489	NYSE	PFD	Wed, Apr 6, 2022	13.65	13.81	13.65	13.69
7488	NYSE	PFD	Tue, Apr 5, 2022	14.03	14.15	13.90	13.95
7487	NYSE	PFD	Mon, Apr 4, 2022	13.90	14.06	13.80	14.05
7486	NYSE	PFD	Fri, Apr 1, 2022	13.92	13.96	13.78	13.89
7485	NYSE	PFD	Thu, Mar 31, 2022	13.72	13.92	13.66	13.86
7484	NYSE	PFD	Wed, Mar 30, 2022	13.62	13.75	13.32	13.64
7483	NYSE	PFD	Tue, Mar 29, 2022	13.43	13.71	13.43	13.62
7482	NYSE	PFD	Mon, Mar 28, 2022	13.56	13.59	13.36	13.47
7481	NYSE	PFD	Fri, Mar 25, 2022	13.71	13.80	13.51	13.52
7480	NYSE	PFD	Thu, Mar 24, 2022	13.79	13.97	13.69	13.84
7479	NYSE	PFD	Wed, Mar 23, 2022	14.05	14.05	13.75	13.83
7478	NYSE	PFD	Tue, Mar 22, 2022	13.81	14.03	13.81	13.88
7477	NYSE	PFD	Mon, Mar 21, 2022	14.27	14.27	13.74	13.92
7476	NYSE	PFD	Fri, Mar 18, 2022	13.92	14.27	13.92	14.13
7475	NYSE	PFD	Thu, Mar 17, 2022	13.81	14.00	13.78	13.92
7474	NYSE	PFD	Wed, Mar 16, 2022	13.68	14.09	13.68	13.87
7473	NYSE	PFD	Tue, Mar 15, 2022	13.56	13.77	13.52	13.66
7472	NYSE	PFD	Mon, Mar 14, 2022	13.86	13.86	13.52	13.56
7471	NYSE	PFD	Fri, Mar 11, 2022	13.88	14.10	13.79	13.83
7470	NYSE	PFD	Thu, Mar 10, 2022	13.97	14.00	13.75	13.87
7469	NYSE	PFD	Wed, Mar 9, 2022	14.06	14.10	13.90	14.01
7468	NYSE	PFD	Tue, Mar 8, 2022	14.06	14.20	13.51	13.87
7467	NYSE	PFD	Mon, Mar 7, 2022	14.38	14.38	14.04	14.08
7466	NYSE	PFD	Fri, Mar 4, 2022	14.35	14.35	14.13	14.17
7465	NYSE	PFD	Thu, Mar 3, 2022	14.46	14.46	14.30	14.36
7464	NYSE	PFD	Wed, Mar 2, 2022	14.16	14.47	14.16	14.35
7463	NYSE	PFD	Tue, Mar 1, 2022	14.18	14.39	14.05	14.22
7462	NYSE	PFD	Mon, Feb 28, 2022	14.43	14.43	14.03	14.14
7461	NYSE	PFD	Fri, Feb 25, 2022	14.02	14.24	13.96	14.07
7460	NYSE	PFD	Thu, Feb 24, 2022	14.10	14.19	13.91	14.05
7459	NYSE	PFD	Wed, Feb 23, 2022	14.33	14.63	14.00	14.16
7458	NYSE	PFD	Tue, Feb 22, 2022	14.51	14.58	14.05	14.31
7457	NYSE	PFD	Fri, Feb 18, 2022	14.84	14.87	14.24	14.60
7456	NYSE	PFD	Thu, Feb 17, 2022	15.16	15.16	14.67	14.73
7455	NYSE	PFD	Wed, Feb 16, 2022	15.16	15.30	15.01	15.05
7454	NYSE	PFD	Tue, Feb 15, 2022	15.05	15.29	15.00	15.10
7453	NYSE	PFD	Mon, Feb 14, 2022	15.19	15.56	14.95	15.07
7452	NYSE	PFD	Fri, Feb 11, 2022	15.50	15.50	15.19	15.36
7451	NYSE	PFD	Thu, Feb 10, 2022	15.60	15.60	15.28	15.34
7450	NYSE	PFD	Wed, Feb 9, 2022	15.70	15.70	15.50	15.50
7449	NYSE	PFD	Tue, Feb 8, 2022	15.64	15.73	15.50	15.62
7448	NYSE	PFD	Mon, Feb 7, 2022	15.83	16.05	15.72	15.72
7447	NYSE	PFD	Fri, Feb 4, 2022	16.03	16.05	15.90	15.99
7446	NYSE	PFD	Thu, Feb 3, 2022	16.16	16.27	16.05	16.06
7445	NYSE	PFD	Wed, Feb 2, 2022	16.33	16.43	16.25	16.31
7444	NYSE	PFD	Tue, Feb 1, 2022	16.48	16.48	16.16	16.28
7443	NYSE	PFD	Mon, Jan 31, 2022	16.23	16.32	16.18	16.19
7442	NYSE	PFD	Fri, Jan 28, 2022	16.25	16.25	16.00	16.19
7441	NYSE	PFD	Thu, Jan 27, 2022	16.57	16.57	16.23	16.25
7440	NYSE	PFD	Wed, Jan 26, 2022	16.43	16.62	16.22	16.41
7439	NYSE	PFD	Tue, Jan 25, 2022	16.38	16.49	16.15	16.30
7438	NYSE	PFD	Mon, Jan 24, 2022	16.20	16.39	15.96	16.39
7437	NYSE	PFD	Fri, Jan 21, 2022	16.42	16.53	16.21	16.29
7436	NYSE	PFD	Thu, Jan 20, 2022	16.70	16.70	16.49	16.48
7435	NYSE	PFD	Wed, Jan 19, 2022	16.67	16.71	16.59	16.61
7434	NYSE	PFD	Tue, Jan 18, 2022	16.79	16.80	16.57	16.67
7433	NYSE	PFD	Fri, Jan 14, 2022	16.80	16.80	16.64	16.71
7432	NYSE	PFD	Thu, Jan 13, 2022	16.71	16.76	16.65	16.72
7431	NYSE	PFD	Wed, Jan 12, 2022	16.95	16.95	16.70	16.76
7430	NYSE	PFD	Tue, Jan 11, 2022	16.54	16.72	16.50	16.63
7429	NYSE	PFD	Mon, Jan 10, 2022	16.79	16.79	16.50	16.59
7428	NYSE	PFD	Fri, Jan 7, 2022	16.56	16.80	16.56	16.69
7427	NYSE	PFD	Thu, Jan 6, 2022	16.76	17.04	16.50	16.62
7426	NYSE	PFD	Wed, Jan 5, 2022	17.09	17.14	16.79	16.86
7425	NYSE	PFD	Tue, Jan 4, 2022	17.15	17.29	17.12	17.16
7424	NYSE	PFD	Mon, Jan 3, 2022	17.60	17.78	17.17	17.20
7423	NYSE	PFD	Fri, Dec 31, 2021	17.95	18.06	17.42	17.50
7422	NYSE	PFD	Thu, Dec 30, 2021	17.62	18.71	17.57	17.82
7421	NYSE	PFD	Wed, Dec 29, 2021	17.38	17.68	17.26	17.63
7420	NYSE	PFD	Tue, Dec 28, 2021	17.26	17.50	17.24	17.45
7419	NYSE	PFD	Mon, Dec 27, 2021	17.37	17.37	17.13	17.33
7418	NYSE	PFD	Thu, Dec 23, 2021	17.16	17.29	17.16	17.29
7417	NYSE	PFD	Wed, Dec 22, 2021	17.05	17.25	17.05	17.15
7416	NYSE	PFD	Tue, Dec 21, 2021	17.13	17.33	17.08	17.17
7415	NYSE	PFD	Mon, Dec 20, 2021	17.21	17.29	17.12	17.29
7414	NYSE	PFD	Fri, Dec 17, 2021	17.22	17.25	17.05	17.18
7413	NYSE	PFD	Thu, Dec 16, 2021	17.23	17.23	17.03	17.20
7412	NYSE	PFD	Wed, Dec 15, 2021	17.24	17.25	17.00	17.15
7411	NYSE	PFD	Tue, Dec 14, 2021	17.20	17.29	17.05	17.12
7410	NYSE	PFD	Mon, Dec 13, 2021	17.29	17.39	17.20	17.30
7409	NYSE	PFD	Fri, Dec 10, 2021	17.08	17.28	17.05	17.26
7408	NYSE	PFD	Thu, Dec 9, 2021	17.13	17.14	17.02	17.13
7407	NYSE	PFD	Wed, Dec 8, 2021	17.02	17.20	17.02	17.14
7406	NYSE	PFD	Tue, Dec 7, 2021	17.14	17.20	16.99	17.10
7405	NYSE	PFD	Mon, Dec 6, 2021	17.18	17.20	16.70	17.12
7404	NYSE	PFD	Fri, Dec 3, 2021	17.25	17.29	17.09	17.15
7403	NYSE	PFD	Thu, Dec 2, 2021	17.16	17.45	17.09	17.21
7402	NYSE	PFD	Wed, Dec 1, 2021	17.30	17.49	17.21	17.34
7401	NYSE	PFD	Tue, Nov 30, 2021	17.26	17.26	17.01	17.22
7400	NYSE	PFD	Mon, Nov 29, 2021	17.09	17.30	16.92	17.13
7399	NYSE	PFD	Fri, Nov 26, 2021	17.10	17.26	16.75	16.88
7398	NYSE	PFD	Wed, Nov 24, 2021	17.06	17.15	17.06	17.07
7397	NYSE	PFD	Tue, Nov 23, 2021	17.32	17.32	17.02	17.14
7396	NYSE	PFD	Mon, Nov 22, 2021	17.28	17.35	17.08	17.27
7395	NYSE	PFD	Fri, Nov 19, 2021	17.25	17.35	17.07	17.21
7394	NYSE	PFD	Thu, Nov 18, 2021	17.35	17.35	17.20	17.27
7393	NYSE	PFD	Wed, Nov 17, 2021	17.27	17.32	17.16	17.26
7392	NYSE	PFD	Tue, Nov 16, 2021	17.32	17.32	17.20	17.26
7391	NYSE	PFD	Mon, Nov 15, 2021	17.30	17.34	17.00	17.24
7390	NYSE	PFD	Fri, Nov 12, 2021	17.00	17.09	16.83	17.09
7389	NYSE	PFD	Thu, Nov 11, 2021	17.00	17.00	16.61	16.90
7388	NYSE	PFD	Wed, Nov 10, 2021	16.98	17.04	16.90	16.96
7387	NYSE	PFD	Tue, Nov 9, 2021	16.75	16.98	16.75	16.93
7386	NYSE	PFD	Mon, Nov 8, 2021	16.69	16.90	16.69	16.84
7385	NYSE	PFD	Fri, Nov 5, 2021	16.61	16.79	16.61	16.68
7384	NYSE	PFD	Thu, Nov 4, 2021	16.75	16.78	16.60	16.75
7383	NYSE	PFD	Wed, Nov 3, 2021	16.67	16.71	16.60	16.71
7382	NYSE	PFD	Tue, Nov 2, 2021	16.62	16.65	16.53	16.61
7381	NYSE	PFD	Mon, Nov 1, 2021	16.50	16.55	16.45	16.55
7380	NYSE	PFD	Fri, Oct 29, 2021	16.35	16.48	16.27	16.48
7379	NYSE	PFD	Thu, Oct 28, 2021	16.20	16.30	16.04	16.30
7378	NYSE	PFD	Wed, Oct 27, 2021	16.39	16.39	16.00	16.13
7377	NYSE	PFD	Tue, Oct 26, 2021	16.33	16.33	15.91	15.92
7376	NYSE	PFD	Mon, Oct 25, 2021	16.38	16.48	16.08	16.14
7375	NYSE	PFD	Fri, Oct 22, 2021	16.03	16.27	15.91	16.20
7374	NYSE	PFD	Thu, Oct 21, 2021	15.94	16.25	15.92	16.09
7373	NYSE	PFD	Wed, Oct 20, 2021	16.10	16.13	16.00	15.92
7372	NYSE	PFD	Tue, Oct 19, 2021	16.02	16.12	16.01	16.10
7371	NYSE	PFD	Mon, Oct 18, 2021	15.96	16.02	15.88	16.02
7370	NYSE	PFD	Fri, Oct 15, 2021	15.86	16.00	15.85	15.91
7369	NYSE	PFD	Thu, Oct 14, 2021	15.82	15.96	15.82	15.86
7368	NYSE	PFD	Wed, Oct 13, 2021	15.72	15.85	15.64	15.84
7367	NYSE	PFD	Tue, Oct 12, 2021	15.65	15.74	15.64	15.66
7366	NYSE	PFD	Mon, Oct 11, 2021	15.70	15.80	15.68	15.68
7365	NYSE	PFD	Fri, Oct 8, 2021	15.71	15.89	15.71	15.80
7364	NYSE	PFD	Thu, Oct 7, 2021	15.62	15.97	15.56	15.69
7363	NYSE	PFD	Wed, Oct 6, 2021	15.56	15.68	15.56	15.61
7362	NYSE	PFD	Tue, Oct 5, 2021	15.67	15.79	15.63	15.68
7361	NYSE	PFD	Mon, Oct 4, 2021	15.72	15.97	15.55	15.75
7360	NYSE	PFD	Fri, Oct 1, 2021	15.85	15.85	15.57	15.76
7359	NYSE	PFD	Thu, Sep 30, 2021	15.74	15.77	15.60	15.76
7358	NYSE	PFD	Wed, Sep 29, 2021	15.41	15.69	15.36	15.53
7357	NYSE	PFD	Tue, Sep 28, 2021	15.53	15.63	15.28	15.35
7356	NYSE	PFD	Mon, Sep 27, 2021	15.85	15.95	15.62	15.63
7355	NYSE	PFD	Fri, Sep 24, 2021	16.02	16.10	15.84	15.89
7354	NYSE	PFD	Thu, Sep 23, 2021	16.10	16.15	16.01	16.01
7353	NYSE	PFD	Wed, Sep 22, 2021	16.15	16.21	16.08	16.10
7352	NYSE	PFD	Tue, Sep 21, 2021	16.18	16.34	16.01	16.03
7351	NYSE	PFD	Mon, Sep 20, 2021	16.15	16.27	16.00	16.06
7350	NYSE	PFD	Fri, Sep 17, 2021	16.16	16.18	16.00	16.16
7349	NYSE	PFD	Thu, Sep 16, 2021	16.10	16.69	16.06	16.18
7348	NYSE	PFD	Wed, Sep 15, 2021	16.00	16.17	15.95	16.07
7347	NYSE	PFD	Tue, Sep 14, 2021	16.12	16.12	15.80	15.95
7346	NYSE	PFD	Mon, Sep 13, 2021	16.04	16.12	15.77	16.07
7345	NYSE	PFD	Fri, Sep 10, 2021	16.04	16.25	15.75	15.92
7344	NYSE	PFD	Thu, Sep 9, 2021	15.84	16.51	15.84	15.88
7343	NYSE	PFD	Wed, Sep 8, 2021	16.14	16.14	15.75	15.84
7342	NYSE	PFD	Tue, Sep 7, 2021	16.00	16.07	15.95	15.97
7341	NYSE	PFD	Fri, Sep 3, 2021	16.22	16.22	15.80	15.99
7340	NYSE	PFD	Thu, Sep 2, 2021	16.20	16.31	16.09	16.19
7339	NYSE	PFD	Wed, Sep 1, 2021	16.05	16.50	16.00	16.13
7338	NYSE	PFD	Tue, Aug 31, 2021	16.14	16.18	15.88	16.05
7337	NYSE	PFD	Mon, Aug 30, 2021	16.22	16.23	16.06	16.12
7336	NYSE	PFD	Fri, Aug 27, 2021	16.23	16.33	16.12	16.19
7335	NYSE	PFD	Thu, Aug 26, 2021	16.31	16.46	16.21	16.21
7334	NYSE	PFD	Wed, Aug 25, 2021	16.55	16.59	16.34	16.35
7333	NYSE	PFD	Tue, Aug 24, 2021	16.61	16.66	16.51	16.52
7332	NYSE	PFD	Mon, Aug 23, 2021	16.57	16.80	16.49	16.62
7331	NYSE	PFD	Fri, Aug 20, 2021	16.53	16.84	16.53	16.55
7330	NYSE	PFD	Thu, Aug 19, 2021	16.55	16.67	16.31	16.58
7329	NYSE	PFD	Wed, Aug 18, 2021	16.62	16.64	16.49	16.51
7328	NYSE	PFD	Tue, Aug 17, 2021	16.59	16.68	16.50	16.52
7327	NYSE	PFD	Mon, Aug 16, 2021	16.67	16.72	16.59	16.68
7326	NYSE	PFD	Fri, Aug 13, 2021	16.50	17.00	16.49	16.58
7325	NYSE	PFD	Thu, Aug 12, 2021	16.43	16.75	16.37	16.46
7324	NYSE	PFD	Wed, Aug 11, 2021	16.69	16.69	16.45	16.49
7323	NYSE	PFD	Tue, Aug 10, 2021	16.69	16.82	16.50	16.50
7322	NYSE	PFD	Mon, Aug 9, 2021	16.77	16.83	16.63	16.70
7321	NYSE	PFD	Fri, Aug 6, 2021	16.78	17.00	16.72	16.80
7320	NYSE	PFD	Thu, Aug 5, 2021	16.64	16.78	16.55	16.65
7319	NYSE	PFD	Wed, Aug 4, 2021	16.76	17.00	16.60	16.77
7318	NYSE	PFD	Tue, Aug 3, 2021	16.84	16.86	16.65	16.84
7317	NYSE	PFD	Mon, Aug 2, 2021	16.79	16.82	16.59	16.75
7316	NYSE	PFD	Fri, Jul 30, 2021	16.62	17.05	16.50	16.76
7315	NYSE	PFD	Thu, Jul 29, 2021	16.42	16.68	16.35	16.68
7314	NYSE	PFD	Wed, Jul 28, 2021	16.41	16.45	16.21	16.31
7313	NYSE	PFD	Tue, Jul 27, 2021	16.43	16.55	16.33	16.36
7312	NYSE	PFD	Mon, Jul 26, 2021	16.57	16.72	16.44	16.44
7311	NYSE	PFD	Fri, Jul 23, 2021	16.47	17.05	16.31	16.59
7310	NYSE	PFD	Thu, Jul 22, 2021	16.50	16.56	16.43	16.44
7309	NYSE	PFD	Wed, Jul 21, 2021	16.56	16.56	16.40	16.43
7308	NYSE	PFD	Tue, Jul 20, 2021	16.32	16.80	16.32	16.48
7307	NYSE	PFD	Mon, Jul 19, 2021	16.23	16.68	16.23	16.31
7306	NYSE	PFD	Fri, Jul 16, 2021	16.79	16.89	16.52	16.52
7305	NYSE	PFD	Thu, Jul 15, 2021	16.76	16.87	16.60	16.87
7304	NYSE	PFD	Wed, Jul 14, 2021	16.67	16.75	16.55	16.68
7303	NYSE	PFD	Tue, Jul 13, 2021	16.68	16.73	16.60	16.65
7302	NYSE	PFD	Mon, Jul 12, 2021	16.67	16.70	16.60	16.69
7301	NYSE	PFD	Fri, Jul 9, 2021	16.76	16.76	16.58	16.64
7300	NYSE	PFD	Thu, Jul 8, 2021	16.69	16.75	16.65	16.72
7299	NYSE	PFD	Wed, Jul 7, 2021	16.73	16.77	16.69	16.72
7298	NYSE	PFD	Tue, Jul 6, 2021	16.87	16.87	16.62	16.70
7297	NYSE	PFD	Fri, Jul 2, 2021	16.84	16.84	16.59	16.71
7296	NYSE	PFD	Thu, Jul 1, 2021	16.78	16.83	16.63	16.75
7295	NYSE	PFD	Wed, Jun 30, 2021	16.71	16.82	16.65	16.70
7294	NYSE	PFD	Tue, Jun 29, 2021	16.90	16.90	16.66	16.73
7293	NYSE	PFD	Mon, Jun 28, 2021	16.76	16.78	16.56	16.75
7292	NYSE	PFD	Fri, Jun 25, 2021	16.66	16.79	16.51	16.62
7291	NYSE	PFD	Thu, Jun 24, 2021	16.71	16.74	16.50	16.61
7290	NYSE	PFD	Wed, Jun 23, 2021	16.66	16.77	16.49	16.64
7289	NYSE	PFD	Tue, Jun 22, 2021	16.89	16.94	16.62	16.76
7288	NYSE	PFD	Mon, Jun 21, 2021	17.03	17.03	16.85	16.87
7287	NYSE	PFD	Fri, Jun 18, 2021	17.14	17.17	16.93	16.93
7286	NYSE	PFD	Thu, Jun 17, 2021	17.18	17.18	17.02	17.14
7285	NYSE	PFD	Wed, Jun 16, 2021	17.17	17.20	17.00	17.12
7284	NYSE	PFD	Tue, Jun 15, 2021	17.23	17.28	17.01	17.24
7283	NYSE	PFD	Mon, Jun 14, 2021	17.28	17.40	17.00	17.30
7282	NYSE	PFD	Fri, Jun 11, 2021	17.23	17.35	17.13	17.24
7281	NYSE	PFD	Thu, Jun 10, 2021	17.15	17.52	17.00	17.20
7280	NYSE	PFD	Wed, Jun 9, 2021	16.99	17.19	16.93	17.09
7279	NYSE	PFD	Tue, Jun 8, 2021	17.00	17.00	16.90	17.00
7278	NYSE	PFD	Mon, Jun 7, 2021	16.97	17.00	16.90	16.96
7277	NYSE	PFD	Fri, Jun 4, 2021	16.89	16.95	16.75	16.92
7276	NYSE	PFD	Thu, Jun 3, 2021	16.91	16.98	16.77	16.85
7275	NYSE	PFD	Wed, Jun 2, 2021	16.88	16.96	16.79	16.94
7274	NYSE	PFD	Tue, Jun 1, 2021	17.00	17.00	16.75	16.83
7273	NYSE	PFD	Fri, May 28, 2021	17.06	17.34	16.83	16.95
7272	NYSE	PFD	Thu, May 27, 2021	16.88	17.00	16.82	16.99
7271	NYSE	PFD	Wed, May 26, 2021	17.10	17.21	16.81	16.95
7270	NYSE	PFD	Tue, May 25, 2021	17.04	17.28	16.90	17.06
7269	NYSE	PFD	Mon, May 24, 2021	17.06	17.18	16.85	17.05
7268	NYSE	PFD	Fri, May 21, 2021	17.17	17.24	16.50	16.97
7267	NYSE	PFD	Thu, May 20, 2021	17.12	17.39	16.77	17.05
7266	NYSE	PFD	Wed, May 19, 2021	16.82	17.07	16.30	16.97
7265	NYSE	PFD	Tue, May 18, 2021	17.34	17.69	16.94	17.10
7264	NYSE	PFD	Mon, May 17, 2021	17.51	17.72	17.50	17.50
7263	NYSE	PFD	Fri, May 14, 2021	17.76	17.95	17.47	17.65
7262	NYSE	PFD	Thu, May 13, 2021	17.70	17.73	17.43	17.65
7261	NYSE	PFD	Wed, May 12, 2021	17.82	17.90	17.50	17.52
7260	NYSE	PFD	Tue, May 11, 2021	18.05	18.08	17.25	18.04
7259	NYSE	PFD	Mon, May 10, 2021	18.65	18.65	18.35	18.40
7258	NYSE	PFD	Fri, May 7, 2021	18.55	18.80	18.34	18.55
7257	NYSE	PFD	Thu, May 6, 2021	18.70	18.71	18.40	18.41
7256	NYSE	PFD	Wed, May 5, 2021	18.52	18.80	18.30	18.56
7255	NYSE	PFD	Tue, May 4, 2021	18.60	18.60	18.30	18.35
7254	NYSE	PFD	Mon, May 3, 2021	18.69	18.71	18.35	18.43
7253	NYSE	PFD	Fri, Apr 30, 2021	18.40	18.51	18.10	18.45
7252	NYSE	PFD	Thu, Apr 29, 2021	18.17	18.43	18.10	18.35
7251	NYSE	PFD	Wed, Apr 28, 2021	18.04	18.43	18.02	18.21
7250	NYSE	PFD	Tue, Apr 27, 2021	18.00	18.17	18.00	18.02
7249	NYSE	PFD	Mon, Apr 26, 2021	18.00	18.22	17.95	18.05
7248	NYSE	PFD	Fri, Apr 23, 2021	17.92	17.98	17.82	17.92
7247	NYSE	PFD	Thu, Apr 22, 2021	17.94	18.06	17.77	17.85
7246	NYSE	PFD	Wed, Apr 21, 2021	17.97	18.29	17.69	17.96
7245	NYSE	PFD	Tue, Apr 20, 2021	18.00	18.08	17.74	17.93
7244	NYSE	PFD	Mon, Apr 19, 2021	18.31	18.31	17.73	18.05
7243	NYSE	PFD	Fri, Apr 16, 2021	18.42	18.50	18.16	18.20
7242	NYSE	PFD	Thu, Apr 15, 2021	18.36	18.46	18.10	18.23
7241	NYSE	PFD	Wed, Apr 14, 2021	18.49	18.50	18.20	18.36
7240	NYSE	PFD	Tue, Apr 13, 2021	18.43	18.50	18.23	18.49
7239	NYSE	PFD	Mon, Apr 12, 2021	18.40	18.46	18.15	18.46
7238	NYSE	PFD	Fri, Apr 9, 2021	18.28	18.55	18.10	18.49
7237	NYSE	PFD	Thu, Apr 8, 2021	18.13	18.30	18.10	18.30
7236	NYSE	PFD	Wed, Apr 7, 2021	18.00	18.19	17.98	18.05
7235	NYSE	PFD	Tue, Apr 6, 2021	18.26	18.30	17.98	18.10
7234	NYSE	PFD	Mon, Apr 5, 2021	18.07	18.42	17.80	18.30
7233	NYSE	PFD	Thu, Apr 1, 2021	17.67	18.00	17.67	17.86
7232	NYSE	PFD	Wed, Mar 31, 2021	17.71	17.98	17.65	17.72
7231	NYSE	PFD	Tue, Mar 30, 2021	17.50	17.70	17.43	17.54
7230	NYSE	PFD	Mon, Mar 29, 2021	17.60	17.69	17.51	17.52
7229	NYSE	PFD	Fri, Mar 26, 2021	17.54	17.75	17.23	17.44
7228	NYSE	PFD	Thu, Mar 25, 2021	17.62	17.70	17.53	17.58
7227	NYSE	PFD	Wed, Mar 24, 2021	17.82	17.91	17.61	17.82
7226	NYSE	PFD	Tue, Mar 23, 2021	17.37	18.16	17.37	17.99
7225	NYSE	PFD	Mon, Mar 22, 2021	17.33	17.59	17.25	17.37
7224	NYSE	PFD	Fri, Mar 19, 2021	17.39	17.53	17.25	17.34
7223	NYSE	PFD	Thu, Mar 18, 2021	17.66	17.66	17.39	17.43
7222	NYSE	PFD	Wed, Mar 17, 2021	17.48	17.60	17.29	17.58
7221	NYSE	PFD	Tue, Mar 16, 2021	17.65	17.72	17.47	17.52
7220	NYSE	PFD	Mon, Mar 15, 2021	17.77	17.77	17.48	17.60
7219	NYSE	PFD	Fri, Mar 12, 2021	17.73	17.79	17.55	17.75
7218	NYSE	PFD	Thu, Mar 11, 2021	17.73	17.73	17.50	17.59
7217	NYSE	PFD	Wed, Mar 10, 2021	17.73	17.83	17.50	17.50
7216	NYSE	PFD	Tue, Mar 9, 2021	17.76	17.90	17.60	17.66
7215	NYSE	PFD	Mon, Mar 8, 2021	17.68	17.86	17.47	17.53
7214	NYSE	PFD	Fri, Mar 5, 2021	17.71	17.71	17.25	17.49
7213	NYSE	PFD	Thu, Mar 4, 2021	17.96	18.01	17.53	17.53
7212	NYSE	PFD	Wed, Mar 3, 2021	18.06	18.17	17.80	17.85
7211	NYSE	PFD	Tue, Mar 2, 2021	18.02	18.27	17.95	18.17
7210	NYSE	PFD	Mon, Mar 1, 2021	17.65	17.95	17.33	17.92
7209	NYSE	PFD	Fri, Feb 26, 2021	17.48	17.62	17.29	17.54
7208	NYSE	PFD	Thu, Feb 25, 2021	17.67	17.67	16.82	17.23
7207	NYSE	PFD	Wed, Feb 24, 2021	17.69	17.77	17.25	17.62
7206	NYSE	PFD	Tue, Feb 23, 2021	17.92	17.95	16.29	17.48
7205	NYSE	PFD	Mon, Feb 22, 2021	18.63	18.75	17.90	18.02
7204	NYSE	PFD	Fri, Feb 19, 2021	18.67	18.80	18.61	18.66
7203	NYSE	PFD	Thu, Feb 18, 2021	19.06	19.06	18.41	18.65
7202	NYSE	PFD	Wed, Feb 17, 2021	19.05	19.06	18.85	18.95
7201	NYSE	PFD	Tue, Feb 16, 2021	19.08	19.24	19.05	19.05
7200	NYSE	PFD	Fri, Feb 12, 2021	19.53	19.73	19.28	19.31
7199	NYSE	PFD	Thu, Feb 11, 2021	19.94	20.16	19.52	19.61
7198	NYSE	PFD	Wed, Feb 10, 2021	19.87	20.07	19.83	19.92
7197	NYSE	PFD	Tue, Feb 9, 2021	19.81	20.20	19.69	20.07
7196	NYSE	PFD	Mon, Feb 8, 2021	19.97	20.01	19.74	19.97
7195	NYSE	PFD	Fri, Feb 5, 2021	19.63	20.23	19.54	19.78
7194	NYSE	PFD	Thu, Feb 4, 2021	19.26	20.01	19.15	19.67
7193	NYSE	PFD	Wed, Feb 3, 2021	19.29	19.39	19.15	19.15
7192	NYSE	PFD	Tue, Feb 2, 2021	19.46	19.46	19.15	19.30
7191	NYSE	PFD	Mon, Feb 1, 2021	19.09	19.39	19.08	19.21
7190	NYSE	PFD	Fri, Jan 29, 2021	19.44	19.50	19.01	19.18
7189	NYSE	PFD	Thu, Jan 28, 2021	19.15	19.35	19.00	19.17
7188	NYSE	PFD	Wed, Jan 27, 2021	19.20	19.49	19.00	19.05
7187	NYSE	PFD	Tue, Jan 26, 2021	19.25	19.50	19.23	19.28
7186	NYSE	PFD	Mon, Jan 25, 2021	19.35	19.50	19.21	19.33
7185	NYSE	PFD	Fri, Jan 22, 2021	19.18	19.31	19.13	19.24
7184	NYSE	PFD	Thu, Jan 21, 2021	19.42	19.50	18.67	19.08
7183	NYSE	PFD	Wed, Jan 20, 2021	19.42	19.67	19.08	19.25
7182	NYSE	PFD	Tue, Jan 19, 2021	19.50	19.60	18.69	19.49
7181	NYSE	PFD	Fri, Jan 15, 2021	18.90	19.00	18.49	18.89
7180	NYSE	PFD	Thu, Jan 14, 2021	18.48	18.95	18.48	18.79
7179	NYSE	PFD	Wed, Jan 13, 2021	18.05	18.77	18.05	18.62
7178	NYSE	PFD	Tue, Jan 12, 2021	18.02	18.95	18.01	18.13
7177	NYSE	PFD	Mon, Jan 11, 2021	18.00	18.28	18.00	18.11
7176	NYSE	PFD	Fri, Jan 8, 2021	17.99	18.13	17.95	17.98
7175	NYSE	PFD	Thu, Jan 7, 2021	17.81	18.30	17.81	18.15
7174	NYSE	PFD	Wed, Jan 6, 2021	17.91	18.24	17.77	17.86
7173	NYSE	PFD	Tue, Jan 5, 2021	17.88	18.39	17.61	18.10
7172	NYSE	PFD	Mon, Jan 4, 2021	19.02	19.04	18.01	18.53
7171	NYSE	PFD	Thu, Dec 31, 2020	19.05	19.15	18.76	18.95
7170	NYSE	PFD	Wed, Dec 30, 2020	19.01	19.11	18.71	18.75
7169	NYSE	PFD	Tue, Dec 29, 2020	20.22	20.22	19.05	19.10
7168	NYSE	PFD	Mon, Dec 28, 2020	20.72	20.88	20.25	20.38
7167	NYSE	PFD	Thu, Dec 24, 2020	20.66	20.88	20.51	20.75
7166	NYSE	PFD	Wed, Dec 23, 2020	20.53	20.81	20.53	20.81
7165	NYSE	PFD	Tue, Dec 22, 2020	20.80	20.80	20.54	20.67
7164	NYSE	PFD	Mon, Dec 21, 2020	20.60	20.83	20.55	20.56
7163	NYSE	PFD	Fri, Dec 18, 2020	20.40	20.69	20.26	20.66
7162	NYSE	PFD	Thu, Dec 17, 2020	20.49	20.49	20.28	20.40
7161	NYSE	PFD	Wed, Dec 16, 2020	20.25	20.42	19.98	20.36
7160	NYSE	PFD	Tue, Dec 15, 2020	19.85	20.40	19.80	20.38
7159	NYSE	PFD	Mon, Dec 14, 2020	20.00	20.00	19.70	19.79
7158	NYSE	PFD	Fri, Dec 11, 2020	19.50	19.93	19.43	19.62
7157	NYSE	PFD	Thu, Dec 10, 2020	19.28	19.47	19.20	19.41
7156	NYSE	PFD	Wed, Dec 9, 2020	19.12	19.51	19.09	19.23
7155	NYSE	PFD	Tue, Dec 8, 2020	19.03	19.35	18.86	19.23
7154	NYSE	PFD	Mon, Dec 7, 2020	18.56	19.10	18.01	18.97
7153	NYSE	PFD	Fri, Dec 4, 2020	19.13	19.19	18.62	18.72
7152	NYSE	PFD	Thu, Dec 3, 2020	18.92	19.00	18.85	18.96
7151	NYSE	PFD	Wed, Dec 2, 2020	19.00	20.68	18.75	18.89
7150	NYSE	PFD	Tue, Dec 1, 2020	19.00	19.00	18.64	18.71
7149	NYSE	PFD	Mon, Nov 30, 2020	18.96	18.97	18.72	18.90
7148	NYSE	PFD	Fri, Nov 27, 2020	18.69	18.75	18.50	18.71
7147	NYSE	PFD	Wed, Nov 25, 2020	18.65	18.75	18.60	18.70
7146	NYSE	PFD	Tue, Nov 24, 2020	18.56	18.65	18.35	18.61
7145	NYSE	PFD	Mon, Nov 23, 2020	18.21	18.69	18.17	18.69
7144	NYSE	PFD	Fri, Nov 20, 2020	18.00	18.35	17.90	18.35
7143	NYSE	PFD	Thu, Nov 19, 2020	17.75	17.88	17.51	17.88
7142	NYSE	PFD	Wed, Nov 18, 2020	17.50	17.72	17.47	17.63
7141	NYSE	PFD	Tue, Nov 17, 2020	17.39	17.50	17.32	17.49
7140	NYSE	PFD	Mon, Nov 16, 2020	17.30	17.40	17.27	17.38
7139	NYSE	PFD	Fri, Nov 13, 2020	17.11	17.39	17.11	17.32
7138	NYSE	PFD	Thu, Nov 12, 2020	17.27	17.27	17.00	17.12
7137	NYSE	PFD	Wed, Nov 11, 2020	17.32	17.38	17.00	17.15
7136	NYSE	PFD	Tue, Nov 10, 2020	17.42	17.63	17.00	17.19
7135	NYSE	PFD	Mon, Nov 9, 2020	17.73	17.73	17.15	17.22
7134	NYSE	PFD	Fri, Nov 6, 2020	17.51	17.69	17.50	17.57
7133	NYSE	PFD	Thu, Nov 5, 2020	17.67	17.67	17.22	17.61
7132	NYSE	PFD	Wed, Nov 4, 2020	17.26	17.70	17.26	17.57
7131	NYSE	PFD	Tue, Nov 3, 2020	17.19	17.55	17.10	17.54
7130	NYSE	PFD	Mon, Nov 2, 2020	17.17	17.26	17.03	17.19
7129	NYSE	PFD	Fri, Oct 30, 2020	17.16	17.16	16.85	17.00
7128	NYSE	PFD	Thu, Oct 29, 2020	16.86	17.15	16.83	17.05
7127	NYSE	PFD	Wed, Oct 28, 2020	17.09	17.14	16.79	16.94
7126	NYSE	PFD	Tue, Oct 27, 2020	16.99	17.28	16.89	17.08
7125	NYSE	PFD	Mon, Oct 26, 2020	16.80	17.02	16.75	16.95
7124	NYSE	PFD	Fri, Oct 23, 2020	17.10	17.10	16.82	16.97
7123	NYSE	PFD	Thu, Oct 22, 2020	16.95	17.15	16.95	17.03
7122	NYSE	PFD	Wed, Oct 21, 2020	17.60	17.60	16.90	17.11
7121	NYSE	PFD	Tue, Oct 20, 2020	16.92	17.22	16.92	17.22
7120	NYSE	PFD	Mon, Oct 19, 2020	17.27	17.37	16.80	16.87
7119	NYSE	PFD	Fri, Oct 16, 2020	17.07	17.43	16.99	17.18
7118	NYSE	PFD	Thu, Oct 15, 2020	17.02	17.31	16.90	17.17
7117	NYSE	PFD	Wed, Oct 14, 2020	17.40	17.42	16.76	17.29
7116	NYSE	PFD	Tue, Oct 13, 2020	17.15	17.53	16.96	17.53
7115	NYSE	PFD	Mon, Oct 12, 2020	16.87	17.54	16.83	17.02
7114	NYSE	PFD	Fri, Oct 9, 2020	16.88	17.19	16.88	16.90
7113	NYSE	PFD	Thu, Oct 8, 2020	16.80	17.00	16.72	16.99
7112	NYSE	PFD	Wed, Oct 7, 2020	16.78	16.84	16.58	16.62
7111	NYSE	PFD	Tue, Oct 6, 2020	16.78	16.78	16.50	16.62
7110	NYSE	PFD	Mon, Oct 5, 2020	16.52	17.00	16.50	16.52
7109	NYSE	PFD	Fri, Oct 2, 2020	16.43	16.60	16.13	16.60
7108	NYSE	PFD	Thu, Oct 1, 2020	16.40	16.94	16.01	16.10
7107	NYSE	PFD	Wed, Sep 30, 2020	16.33	16.72	16.20	16.51
7106	NYSE	PFD	Tue, Sep 29, 2020	16.19	16.26	16.11	16.25
7105	NYSE	PFD	Mon, Sep 28, 2020	16.35	16.59	16.03	16.04
7104	NYSE	PFD	Fri, Sep 25, 2020	15.83	16.31	15.83	16.27
7103	NYSE	PFD	Thu, Sep 24, 2020	16.30	16.30	15.71	15.85
7102	NYSE	PFD	Wed, Sep 23, 2020	16.51	16.70	16.34	16.40
7101	NYSE	PFD	Tue, Sep 22, 2020	16.25	17.00	16.23	16.81
7100	NYSE	PFD	Mon, Sep 21, 2020	16.38	16.52	16.16	16.24
7099	NYSE	PFD	Fri, Sep 18, 2020	16.12	16.41	16.12	16.25
7098	NYSE	PFD	Thu, Sep 17, 2020	16.20	16.49	15.97	16.21
7097	NYSE	PFD	Wed, Sep 16, 2020	16.29	16.29	16.10	16.22
7096	NYSE	PFD	Tue, Sep 15, 2020	16.08	16.22	16.02	16.22
7095	NYSE	PFD	Mon, Sep 14, 2020	16.00	16.08	15.88	16.00
7094	NYSE	PFD	Fri, Sep 11, 2020	16.12	16.36	16.12	16.18
7093	NYSE	PFD	Thu, Sep 10, 2020	16.00	16.19	15.88	16.12
7092	NYSE	PFD	Wed, Sep 9, 2020	15.90	15.90	15.77	15.90
7091	NYSE	PFD	Tue, Sep 8, 2020	16.10	16.20	15.47	15.67
7090	NYSE	PFD	Fri, Sep 4, 2020	16.52	16.53	16.04	16.19
7089	NYSE	PFD	Thu, Sep 3, 2020	16.70	16.73	16.20	16.22
7088	NYSE	PFD	Wed, Sep 2, 2020	16.74	16.74	16.57	16.60
7087	NYSE	PFD	Tue, Sep 1, 2020	16.46	16.78	16.43	16.63
7086	NYSE	PFD	Mon, Aug 31, 2020	16.43	16.50	16.41	16.45
7085	NYSE	PFD	Fri, Aug 28, 2020	15.92	16.35	15.92	16.34
7084	NYSE	PFD	Thu, Aug 27, 2020	16.13	16.25	16.00	16.14
7083	NYSE	PFD	Wed, Aug 26, 2020	16.23	16.48	16.23	16.39
7082	NYSE	PFD	Tue, Aug 25, 2020	16.30	16.33	16.13	16.32
7081	NYSE	PFD	Mon, Aug 24, 2020	16.25	16.25	15.70	16.01
7080	NYSE	PFD	Fri, Aug 21, 2020	16.01	16.24	16.00	16.24
7079	NYSE	PFD	Thu, Aug 20, 2020	16.14	16.25	16.08	16.10
7078	NYSE	PFD	Wed, Aug 19, 2020	16.09	16.15	16.06	16.08
7077	NYSE	PFD	Tue, Aug 18, 2020	16.10	16.19	16.07	16.11
7076	NYSE	PFD	Mon, Aug 17, 2020	15.81	16.10	15.81	16.09
7075	NYSE	PFD	Fri, Aug 14, 2020	15.82	15.90	15.70	15.74
7074	NYSE	PFD	Thu, Aug 13, 2020	15.60	15.77	15.60	15.72
7073	NYSE	PFD	Wed, Aug 12, 2020	15.65	15.90	15.64	15.68
7072	NYSE	PFD	Tue, Aug 11, 2020	15.66	15.95	15.63	15.70
7071	NYSE	PFD	Mon, Aug 10, 2020	15.54	15.65	15.54	15.62
7070	NYSE	PFD	Fri, Aug 7, 2020	15.51	15.61	15.48	15.57
7069	NYSE	PFD	Thu, Aug 6, 2020	15.62	15.62	15.52	15.61
7068	NYSE	PFD	Wed, Aug 5, 2020	15.63	15.74	15.58	15.67
7067	NYSE	PFD	Tue, Aug 4, 2020	15.57	15.67	15.57	15.63
7066	NYSE	PFD	Mon, Aug 3, 2020	15.62	15.67	15.52	15.66
7065	NYSE	PFD	Fri, Jul 31, 2020	15.39	15.60	15.25	15.58
7064	NYSE	PFD	Thu, Jul 30, 2020	15.30	15.30	15.20	15.29
7063	NYSE	PFD	Wed, Jul 29, 2020	15.10	15.29	15.05	15.29
7062	NYSE	PFD	Tue, Jul 28, 2020	15.00	15.15	14.98	15.00
7061	NYSE	PFD	Mon, Jul 27, 2020	15.00	15.10	14.86	14.86
7060	NYSE	PFD	Fri, Jul 24, 2020	15.00	15.10	14.97	15.07
7059	NYSE	PFD	Thu, Jul 23, 2020	14.84	15.00	14.84	14.89
7058	NYSE	PFD	Wed, Jul 22, 2020	15.00	15.00	14.90	14.89
7057	NYSE	PFD	Tue, Jul 21, 2020	14.63	14.96	14.43	14.95
7056	NYSE	PFD	Mon, Jul 20, 2020	14.45	14.61	14.30	14.53
7055	NYSE	PFD	Fri, Jul 17, 2020	14.25	14.44	14.17	14.40
7054	NYSE	PFD	Thu, Jul 16, 2020	14.17	14.18	14.11	14.18
7053	NYSE	PFD	Wed, Jul 15, 2020	14.25	14.25	14.08	14.17
7052	NYSE	PFD	Tue, Jul 14, 2020	14.05	14.14	14.05	14.14
7051	NYSE	PFD	Mon, Jul 13, 2020	14.08	14.22	14.08	14.09
7050	NYSE	PFD	Fri, Jul 10, 2020	14.06	14.12	14.04	14.08
7049	NYSE	PFD	Thu, Jul 9, 2020	14.07	14.14	14.03	14.08
7048	NYSE	PFD	Wed, Jul 8, 2020	14.14	14.19	14.06	14.14
7047	NYSE	PFD	Tue, Jul 7, 2020	14.29	14.29	14.17	14.20
7046	NYSE	PFD	Mon, Jul 6, 2020	14.40	14.46	14.13	14.19
7045	NYSE	PFD	Thu, Jul 2, 2020	14.48	14.49	14.36	14.40
7044	NYSE	PFD	Wed, Jul 1, 2020	14.39	14.47	14.30	14.30
7043	NYSE	PFD	Tue, Jun 30, 2020	14.79	14.89	14.52	14.52
7042	NYSE	PFD	Mon, Jun 29, 2020	14.65	14.79	14.41	14.67
7041	NYSE	PFD	Fri, Jun 26, 2020	14.97	14.97	14.32	14.40
7040	NYSE	PFD	Thu, Jun 25, 2020	14.77	14.93	14.63	14.79
7039	NYSE	PFD	Wed, Jun 24, 2020	14.97	14.97	14.50	14.61
7038	NYSE	PFD	Tue, Jun 23, 2020	15.12	15.12	14.90	14.90
7037	NYSE	PFD	Mon, Jun 22, 2020	15.14	15.17	15.00	15.10
7036	NYSE	PFD	Fri, Jun 19, 2020	15.48	15.83	15.02	15.52
7035	NYSE	PFD	Thu, Jun 18, 2020	15.48	15.64	15.21	15.56
7034	NYSE	PFD	Wed, Jun 17, 2020	14.96	16.00	14.90	15.21
7033	NYSE	PFD	Tue, Jun 16, 2020	15.07	15.25	14.90	15.23
7032	NYSE	PFD	Mon, Jun 15, 2020	14.05	15.09	14.05	14.77
7031	NYSE	PFD	Fri, Jun 12, 2020	14.85	14.85	14.12	14.40
7030	NYSE	PFD	Thu, Jun 11, 2020	14.50	14.64	14.01	14.21
7029	NYSE	PFD	Wed, Jun 10, 2020	14.97	15.08	14.55	14.86
7028	NYSE	PFD	Tue, Jun 9, 2020	14.80	15.07	14.76	14.85
7027	NYSE	PFD	Mon, Jun 8, 2020	15.35	15.35	14.56	15.12
7026	NYSE	PFD	Fri, Jun 5, 2020	15.63	15.97	15.07	15.21
7025	NYSE	PFD	Thu, Jun 4, 2020	15.70	15.97	15.60	15.62
7024	NYSE	PFD	Wed, Jun 3, 2020	15.65	16.00	15.65	15.87
7023	NYSE	PFD	Tue, Jun 2, 2020	15.55	15.95	15.20	15.68
7022	NYSE	PFD	Mon, Jun 1, 2020	15.05	15.59	14.87	15.57
7021	NYSE	PFD	Fri, May 29, 2020	15.21	15.21	14.99	15.07
7020	NYSE	PFD	Thu, May 28, 2020	15.08	15.16	14.81	15.16
7019	NYSE	PFD	Wed, May 27, 2020	14.91	14.94	14.71	14.83
7018	NYSE	PFD	Tue, May 26, 2020	14.71	14.98	14.64	14.75
7017	NYSE	PFD	Fri, May 22, 2020	14.89	15.00	14.56	14.58
7016	NYSE	PFD	Thu, May 21, 2020	14.77	15.06	14.72	14.95
7015	NYSE	PFD	Wed, May 20, 2020	14.05	15.00	14.05	14.67
7014	NYSE	PFD	Tue, May 19, 2020	13.78	13.97	13.75	13.97
7013	NYSE	PFD	Mon, May 18, 2020	13.50	13.95	13.50	13.80
7012	NYSE	PFD	Fri, May 15, 2020	13.85	14.00	13.17	13.40
7011	NYSE	PFD	Thu, May 14, 2020	13.81	13.81	12.90	13.41
7010	NYSE	PFD	Wed, May 13, 2020	14.13	14.15	13.75	13.84
7009	NYSE	PFD	Tue, May 12, 2020	14.06	14.10	14.02	14.05
7008	NYSE	PFD	Mon, May 11, 2020	14.12	14.15	14.00	14.11
7007	NYSE	PFD	Fri, May 8, 2020	14.20	14.20	13.79	14.14
7006	NYSE	PFD	Thu, May 7, 2020	14.30	14.30	14.01	14.02
7005	NYSE	PFD	Wed, May 6, 2020	14.12	14.25	13.91	14.07
7004	NYSE	PFD	Tue, May 5, 2020	13.87	14.13	13.87	14.02
7003	NYSE	PFD	Mon, May 4, 2020	13.66	13.87	13.66	13.86
7002	NYSE	PFD	Fri, May 1, 2020	14.09	14.10	13.77	13.91
7001	NYSE	PFD	Thu, Apr 30, 2020	14.25	14.25	13.91	14.10
7000	NYSE	PFD	Wed, Apr 29, 2020	13.89	14.31	13.62	14.31
6999	NYSE	PFD	Tue, Apr 28, 2020	13.74	13.74	13.53	13.56
6998	NYSE	PFD	Mon, Apr 27, 2020	13.45	13.89	13.30	13.53
6997	NYSE	PFD	Fri, Apr 24, 2020	13.44	13.49	12.80	13.29
6996	NYSE	PFD	Thu, Apr 23, 2020	13.51	13.51	12.89	13.04
6995	NYSE	PFD	Wed, Apr 22, 2020	12.73	13.14	12.69	13.03
6994	NYSE	PFD	Tue, Apr 21, 2020	12.96	13.13	12.65	12.66
6993	NYSE	PFD	Mon, Apr 20, 2020	12.80	13.40	12.80	13.16
6992	NYSE	PFD	Fri, Apr 17, 2020	13.18	13.32	12.96	13.05
6991	NYSE	PFD	Thu, Apr 16, 2020	13.24	13.25	12.90	13.11
6990	NYSE	PFD	Wed, Apr 15, 2020	13.02	13.12	12.89	13.04
6989	NYSE	PFD	Tue, Apr 14, 2020	12.96	13.39	12.82	13.24
6988	NYSE	PFD	Mon, Apr 13, 2020	13.12	13.24	12.49	12.60
6987	NYSE	PFD	Thu, Apr 9, 2020	12.87	13.44	12.71	13.35
6986	NYSE	PFD	Wed, Apr 8, 2020	12.17	12.85	11.96	12.85
6985	NYSE	PFD	Tue, Apr 7, 2020	11.50	12.02	11.50	11.85
6984	NYSE	PFD	Mon, Apr 6, 2020	11.21	11.46	11.01	11.26
6983	NYSE	PFD	Fri, Apr 3, 2020	11.32	11.32	10.89	11.14
6982	NYSE	PFD	Thu, Apr 2, 2020	11.00	11.56	11.00	11.40
6981	NYSE	PFD	Wed, Apr 1, 2020	11.70	11.73	11.20	11.35
6980	NYSE	PFD	Tue, Mar 31, 2020	12.11	12.40	11.86	12.07
6979	NYSE	PFD	Mon, Mar 30, 2020	11.83	12.11	11.56	11.87
6978	NYSE	PFD	Fri, Mar 27, 2020	12.13	12.13	11.52	11.98
6977	NYSE	PFD	Thu, Mar 26, 2020	11.86	12.87	11.45	12.39
6976	NYSE	PFD	Wed, Mar 25, 2020	10.30	12.25	10.08	11.50
6975	NYSE	PFD	Tue, Mar 24, 2020	8.68	10.61	8.68	10.05
6974	NYSE	PFD	Mon, Mar 23, 2020	9.54	9.55	7.75	8.35
6973	NYSE	PFD	Fri, Mar 20, 2020	9.50	10.95	9.30	9.86
6972	NYSE	PFD	Thu, Mar 19, 2020	7.61	9.51	7.34	9.02
6971	NYSE	PFD	Wed, Mar 18, 2020	10.50	10.75	7.85	8.11
6970	NYSE	PFD	Tue, Mar 17, 2020	11.61	11.84	10.75	10.91
6969	NYSE	PFD	Mon, Mar 16, 2020	12.23	13.00	11.55	11.70
6968	NYSE	PFD	Fri, Mar 13, 2020	12.62	13.23	12.62	13.23
6967	NYSE	PFD	Thu, Mar 12, 2020	13.32	13.41	10.70	12.12
6966	NYSE	PFD	Wed, Mar 11, 2020	14.38	14.38	13.63	13.82
6965	NYSE	PFD	Tue, Mar 10, 2020	14.28	14.44	14.15	14.25
6964	NYSE	PFD	Mon, Mar 9, 2020	14.19	14.20	12.22	14.15
6963	NYSE	PFD	Fri, Mar 6, 2020	15.08	15.37	14.64	14.80
6962	NYSE	PFD	Thu, Mar 5, 2020	15.75	15.81	15.30	15.55
6961	NYSE	PFD	Wed, Mar 4, 2020	15.46	16.04	15.46	15.93
6960	NYSE	PFD	Tue, Mar 3, 2020	15.03	15.96	14.96	15.35
6959	NYSE	PFD	Mon, Mar 2, 2020	14.29	14.95	14.29	14.95
6958	NYSE	PFD	Fri, Feb 28, 2020	14.44	14.48	14.00	14.17
6957	NYSE	PFD	Thu, Feb 27, 2020	15.02	15.10	14.56	14.67
6956	NYSE	PFD	Wed, Feb 26, 2020	15.22	15.50	15.08	15.20
6955	NYSE	PFD	Tue, Feb 25, 2020	16.80	16.96	15.10	15.21
6954	NYSE	PFD	Mon, Feb 24, 2020	16.88	17.22	16.52	16.60
6953	NYSE	PFD	Fri, Feb 21, 2020	17.40	17.47	17.35	17.38
6952	NYSE	PFD	Thu, Feb 20, 2020	17.19	17.48	17.18	17.40
6951	NYSE	PFD	Wed, Feb 19, 2020	17.06	17.83	17.03	17.28
6950	NYSE	PFD	Tue, Feb 18, 2020	17.00	17.24	16.75	17.12
6949	NYSE	PFD	Fri, Feb 14, 2020	16.68	17.15	16.68	17.12
6948	NYSE	PFD	Thu, Feb 13, 2020	16.68	16.88	16.68	16.81
6947	NYSE	PFD	Wed, Feb 12, 2020	16.75	16.88	16.67	16.70
6946	NYSE	PFD	Tue, Feb 11, 2020	16.48	16.74	16.48	16.66
6945	NYSE	PFD	Mon, Feb 10, 2020	16.45	16.54	16.38	16.42
6944	NYSE	PFD	Fri, Feb 7, 2020	16.40	16.46	16.24	16.45
6943	NYSE	PFD	Thu, Feb 6, 2020	16.42	16.42	16.20	16.27
6942	NYSE	PFD	Wed, Feb 5, 2020	16.37	16.47	16.27	16.35
6941	NYSE	PFD	Tue, Feb 4, 2020	16.23	16.38	16.21	16.33
6940	NYSE	PFD	Mon, Feb 3, 2020	16.00	16.14	16.00	16.00
6939	NYSE	PFD	Fri, Jan 31, 2020	16.38	16.38	15.92	15.92
6938	NYSE	PFD	Thu, Jan 30, 2020	16.33	16.37	16.27	16.36
6937	NYSE	PFD	Wed, Jan 29, 2020	16.47	16.47	16.30	16.40
6936	NYSE	PFD	Tue, Jan 28, 2020	16.20	16.37	16.06	16.37
6935	NYSE	PFD	Mon, Jan 27, 2020	16.15	16.20	15.97	16.04
6934	NYSE	PFD	Fri, Jan 24, 2020	16.18	16.18	16.05	16.18
6933	NYSE	PFD	Thu, Jan 23, 2020	15.95	16.27	15.94	16.22
6932	NYSE	PFD	Wed, Jan 22, 2020	16.20	16.20	16.00	15.96
6931	NYSE	PFD	Tue, Jan 21, 2020	16.05	16.19	16.00	16.01
6930	NYSE	PFD	Fri, Jan 17, 2020	15.78	15.95	15.76	15.93
6929	NYSE	PFD	Thu, Jan 16, 2020	15.79	15.89	15.65	15.80
6928	NYSE	PFD	Wed, Jan 15, 2020	15.58	15.80	15.58	15.68
6927	NYSE	PFD	Tue, Jan 14, 2020	15.53	15.64	15.45	15.64
6926	NYSE	PFD	Mon, Jan 13, 2020	15.62	15.63	15.56	15.56
6925	NYSE	PFD	Fri, Jan 10, 2020	15.61	15.63	15.53	15.58
6924	NYSE	PFD	Thu, Jan 9, 2020	15.60	15.66	15.55	15.62
6923	NYSE	PFD	Wed, Jan 8, 2020	15.58	15.66	15.58	15.65
6922	NYSE	PFD	Tue, Jan 7, 2020	15.56	15.68	15.55	15.68
6921	NYSE	PFD	Mon, Jan 6, 2020	15.55	15.62	15.43	15.62
6920	NYSE	PFD	Fri, Jan 3, 2020	15.55	15.55	15.48	15.51
6919	NYSE	PFD	Thu, Jan 2, 2020	15.41	15.49	15.41	15.48
6918	NYSE	PFD	Tue, Dec 31, 2019	15.45	15.58	15.24	15.56
6917	NYSE	PFD	Mon, Dec 30, 2019	15.26	15.64	15.11	15.36
6916	NYSE	PFD	Fri, Dec 27, 2019	15.42	15.42	15.30	15.34
6915	NYSE	PFD	Thu, Dec 26, 2019	15.30	15.40	15.30	15.39
6914	NYSE	PFD	Tue, Dec 24, 2019	15.32	15.43	15.32	15.37
6913	NYSE	PFD	Mon, Dec 23, 2019	15.52	15.55	15.26	15.35
6912	NYSE	PFD	Fri, Dec 20, 2019	15.22	15.48	15.17	15.41
6911	NYSE	PFD	Thu, Dec 19, 2019	15.46	15.54	15.27	15.29
6910	NYSE	PFD	Wed, Dec 18, 2019	15.64	15.64	15.40	15.52
6909	NYSE	PFD	Tue, Dec 17, 2019	15.30	15.43	15.30	15.35
6908	NYSE	PFD	Mon, Dec 16, 2019	15.52	15.52	15.25	15.34
6907	NYSE	PFD	Fri, Dec 13, 2019	15.38	15.61	15.36	15.49
6906	NYSE	PFD	Thu, Dec 12, 2019	15.50	15.60	15.33	15.40
6905	NYSE	PFD	Wed, Dec 11, 2019	15.41	15.60	15.40	15.50
6904	NYSE	PFD	Tue, Dec 10, 2019	15.40	15.45	15.24	15.43
6903	NYSE	PFD	Mon, Dec 9, 2019	15.75	15.86	15.42	15.42
6902	NYSE	PFD	Fri, Dec 6, 2019	15.88	15.88	15.68	15.75
6901	NYSE	PFD	Thu, Dec 5, 2019	15.81	15.91	15.65	15.77
6900	NYSE	PFD	Wed, Dec 4, 2019	15.93	15.95	15.65	15.76
6899	NYSE	PFD	Tue, Dec 3, 2019	15.86	15.99	15.76	15.81
6898	NYSE	PFD	Mon, Dec 2, 2019	16.31	16.31	15.98	16.16
6897	NYSE	PFD	Fri, Nov 29, 2019	16.13	16.29	16.10	16.29
6896	NYSE	PFD	Wed, Nov 27, 2019	16.20	16.30	16.15	16.19
6895	NYSE	PFD	Tue, Nov 26, 2019	16.02	16.26	15.99	16.25
6894	NYSE	PFD	Mon, Nov 25, 2019	16.02	16.05	15.84	15.91
6893	NYSE	PFD	Fri, Nov 22, 2019	16.05	16.10	15.93	16.03
6892	NYSE	PFD	Thu, Nov 21, 2019	16.64	16.64	16.05	16.06
6891	NYSE	PFD	Wed, Nov 20, 2019	16.00	16.42	15.86	16.34
6890	NYSE	PFD	Tue, Nov 19, 2019	15.91	15.97	15.80	15.90
6889	NYSE	PFD	Mon, Nov 18, 2019	15.79	15.98	15.79	15.94
6888	NYSE	PFD	Fri, Nov 15, 2019	15.79	15.90	15.74	15.88
6887	NYSE	PFD	Thu, Nov 14, 2019	15.85	15.89	15.70	15.76
6886	NYSE	PFD	Wed, Nov 13, 2019	15.84	15.98	15.81	15.84
6885	NYSE	PFD	Tue, Nov 12, 2019	15.82	15.99	15.82	15.88
6884	NYSE	PFD	Mon, Nov 11, 2019	15.66	15.83	15.65	15.83
6883	NYSE	PFD	Fri, Nov 8, 2019	15.68	15.68	15.53	15.60
6882	NYSE	PFD	Thu, Nov 7, 2019	15.60	15.65	15.56	15.61
6881	NYSE	PFD	Wed, Nov 6, 2019	15.71	15.72	15.65	15.65
6880	NYSE	PFD	Tue, Nov 5, 2019	15.69	15.71	15.59	15.61
6879	NYSE	PFD	Mon, Nov 4, 2019	15.65	15.70	15.51	15.65
6878	NYSE	PFD	Fri, Nov 1, 2019	15.75	15.75	15.55	15.61
6877	NYSE	PFD	Thu, Oct 31, 2019	15.57	15.75	15.49	15.75
6876	NYSE	PFD	Wed, Oct 30, 2019	15.25	15.50	15.23	15.45
6875	NYSE	PFD	Tue, Oct 29, 2019	15.09	15.25	15.08	15.23
6874	NYSE	PFD	Mon, Oct 28, 2019	15.13	15.24	15.05	15.06
6873	NYSE	PFD	Fri, Oct 25, 2019	15.38	15.38	15.08	15.11
6872	NYSE	PFD	Thu, Oct 24, 2019	15.45	15.45	15.28	15.29
6871	NYSE	PFD	Wed, Oct 23, 2019	15.44	15.47	15.29	15.37
6870	NYSE	PFD	Tue, Oct 22, 2019	15.47	15.56	15.47	15.49
6869	NYSE	PFD	Mon, Oct 21, 2019	15.33	15.50	15.27	15.49
6868	NYSE	PFD	Fri, Oct 18, 2019	15.40	15.44	15.35	15.36
6867	NYSE	PFD	Thu, Oct 17, 2019	15.40	15.40	15.33	15.38
6866	NYSE	PFD	Wed, Oct 16, 2019	15.50	15.50	15.34	15.34
6865	NYSE	PFD	Tue, Oct 15, 2019	15.46	15.50	15.37	15.44
6864	NYSE	PFD	Mon, Oct 14, 2019	15.47	15.50	15.46	15.46
6863	NYSE	PFD	Fri, Oct 11, 2019	15.39	15.42	15.33	15.37
6862	NYSE	PFD	Thu, Oct 10, 2019	15.43	15.44	15.37	15.39
6861	NYSE	PFD	Wed, Oct 9, 2019	15.30	15.33	15.27	15.33
6860	NYSE	PFD	Tue, Oct 8, 2019	15.26	15.30	15.23	15.30
6859	NYSE	PFD	Mon, Oct 7, 2019	15.20	15.30	15.14	15.23
6858	NYSE	PFD	Fri, Oct 4, 2019	15.39	15.39	15.14	15.22
6857	NYSE	PFD	Thu, Oct 3, 2019	15.12	15.41	15.10	15.30
6856	NYSE	PFD	Wed, Oct 2, 2019	15.08	15.23	15.00	15.10
6855	NYSE	PFD	Tue, Oct 1, 2019	14.95	15.10	14.95	15.08
6854	NYSE	PFD	Mon, Sep 30, 2019	15.09	15.14	14.93	14.93
6853	NYSE	PFD	Fri, Sep 27, 2019	15.13	15.28	15.09	15.21
6852	NYSE	PFD	Thu, Sep 26, 2019	15.43	15.44	15.13	15.13
6851	NYSE	PFD	Wed, Sep 25, 2019	15.37	15.42	15.32	15.42
6850	NYSE	PFD	Tue, Sep 24, 2019	15.30	15.43	15.27	15.29
6849	NYSE	PFD	Mon, Sep 23, 2019	15.30	15.50	15.12	15.27
6848	NYSE	PFD	Fri, Sep 20, 2019	15.27	15.28	15.13	15.25
6847	NYSE	PFD	Thu, Sep 19, 2019	15.21	15.36	15.17	15.16
6846	NYSE	PFD	Wed, Sep 18, 2019	15.20	15.30	14.99	15.12
6845	NYSE	PFD	Tue, Sep 17, 2019	15.21	15.28	15.08	15.15
6844	NYSE	PFD	Mon, Sep 16, 2019	15.20	15.26	15.14	15.21
6843	NYSE	PFD	Fri, Sep 13, 2019	15.21	15.21	15.03	15.05
6842	NYSE	PFD	Thu, Sep 12, 2019	15.01	15.29	15.01	15.23
6841	NYSE	PFD	Wed, Sep 11, 2019	14.89	15.14	14.84	14.97
6840	NYSE	PFD	Tue, Sep 10, 2019	14.75	14.81	14.75	14.80
6839	NYSE	PFD	Mon, Sep 9, 2019	14.90	15.06	14.74	14.79
6838	NYSE	PFD	Fri, Sep 6, 2019	14.95	15.00	14.89	14.89
6837	NYSE	PFD	Thu, Sep 5, 2019	15.04	15.04	14.89	14.91
6836	NYSE	PFD	Wed, Sep 4, 2019	14.84	14.89	14.78	14.81
6835	NYSE	PFD	Tue, Sep 3, 2019	14.70	14.83	14.56	14.73
6834	NYSE	PFD	Fri, Aug 30, 2019	14.49	14.68	14.46	14.60
6833	NYSE	PFD	Thu, Aug 29, 2019	14.50	14.56	14.41	14.56
6832	NYSE	PFD	Wed, Aug 28, 2019	14.54	14.54	14.35	14.43
6831	NYSE	PFD	Tue, Aug 27, 2019	14.62	14.70	14.34	14.34
6830	NYSE	PFD	Mon, Aug 26, 2019	14.70	14.78	14.70	14.72
6829	NYSE	PFD	Fri, Aug 23, 2019	14.70	14.80	14.65	14.68
6828	NYSE	PFD	Thu, Aug 22, 2019	14.81	14.87	14.70	14.78
6827	NYSE	PFD	Wed, Aug 21, 2019	14.91	15.01	14.86	14.79
6826	NYSE	PFD	Tue, Aug 20, 2019	15.21	15.21	14.87	14.87
6825	NYSE	PFD	Mon, Aug 19, 2019	15.79	16.03	15.01	15.22
6824	NYSE	PFD	Fri, Aug 16, 2019	15.43	15.89	15.43	15.89
6823	NYSE	PFD	Thu, Aug 15, 2019	15.38	15.50	15.33	15.50
6822	NYSE	PFD	Wed, Aug 14, 2019	15.22	15.27	15.17	15.20
6821	NYSE	PFD	Tue, Aug 13, 2019	15.43	15.49	15.25	15.25
6820	NYSE	PFD	Mon, Aug 12, 2019	15.03	15.38	15.03	15.38
6819	NYSE	PFD	Fri, Aug 9, 2019	15.02	15.10	15.00	15.10
6818	NYSE	PFD	Thu, Aug 8, 2019	14.90	15.11	14.90	15.07
6817	NYSE	PFD	Wed, Aug 7, 2019	14.84	14.94	14.81	14.87
6816	NYSE	PFD	Tue, Aug 6, 2019	14.88	14.95	14.83	14.91
6815	NYSE	PFD	Mon, Aug 5, 2019	15.25	15.26	14.67	14.82
6814	NYSE	PFD	Fri, Aug 2, 2019	15.41	15.43	15.17	15.27
6813	NYSE	PFD	Thu, Aug 1, 2019	15.41	15.45	15.37	15.37
6812	NYSE	PFD	Wed, Jul 31, 2019	15.40	15.41	15.24	15.41
6811	NYSE	PFD	Tue, Jul 30, 2019	15.21	15.34	15.20	15.34
6810	NYSE	PFD	Mon, Jul 29, 2019	15.13	15.25	15.00	15.25
6809	NYSE	PFD	Fri, Jul 26, 2019	15.12	15.15	15.01	15.13
6808	NYSE	PFD	Thu, Jul 25, 2019	15.20	15.20	15.01	15.09
6807	NYSE	PFD	Wed, Jul 24, 2019	15.07	15.20	15.01	15.17
6806	NYSE	PFD	Tue, Jul 23, 2019	15.07	15.13	15.04	15.07
6805	NYSE	PFD	Mon, Jul 22, 2019	15.19	15.19	15.07	15.06
6804	NYSE	PFD	Fri, Jul 19, 2019	15.12	15.12	15.04	15.04
6803	NYSE	PFD	Thu, Jul 18, 2019	15.04	15.10	15.01	15.06
6802	NYSE	PFD	Wed, Jul 17, 2019	15.00	15.15	14.98	15.11
6801	NYSE	PFD	Tue, Jul 16, 2019	15.04	15.06	14.98	15.06
6800	NYSE	PFD	Mon, Jul 15, 2019	15.02	15.05	14.96	14.99
6799	NYSE	PFD	Fri, Jul 12, 2019	15.00	15.00	14.88	14.95
6798	NYSE	PFD	Thu, Jul 11, 2019	14.76	14.94	14.71	14.87
6797	NYSE	PFD	Wed, Jul 10, 2019	14.80	14.89	14.70	14.72
6796	NYSE	PFD	Tue, Jul 9, 2019	14.69	14.78	14.69	14.74
6795	NYSE	PFD	Mon, Jul 8, 2019	14.94	14.94	14.69	14.77
6794	NYSE	PFD	Fri, Jul 5, 2019	14.92	14.92	14.80	14.82
6793	NYSE	PFD	Wed, Jul 3, 2019	14.88	14.92	14.76	14.92
6792	NYSE	PFD	Tue, Jul 2, 2019	14.84	14.84	14.70	14.74
6791	NYSE	PFD	Mon, Jul 1, 2019	14.94	14.94	14.72	14.79
6790	NYSE	PFD	Fri, Jun 28, 2019	14.69	14.73	14.66	14.73
6789	NYSE	PFD	Thu, Jun 27, 2019	14.41	14.61	14.41	14.61
6788	NYSE	PFD	Wed, Jun 26, 2019	14.49	14.52	14.30	14.52
6787	NYSE	PFD	Tue, Jun 25, 2019	14.66	14.73	14.41	14.41
6786	NYSE	PFD	Mon, Jun 24, 2019	15.10	15.10	14.54	14.64
6785	NYSE	PFD	Fri, Jun 21, 2019	14.86	15.08	14.64	15.07
6784	NYSE	PFD	Thu, Jun 20, 2019	14.81	15.10	14.76	14.81
6783	NYSE	PFD	Wed, Jun 19, 2019	14.96	14.96	14.75	14.74
6782	NYSE	PFD	Tue, Jun 18, 2019	14.83	15.02	14.80	14.96
6781	NYSE	PFD	Mon, Jun 17, 2019	14.75	14.80	14.70	14.75
6780	NYSE	PFD	Fri, Jun 14, 2019	14.38	14.72	14.30	14.72
6779	NYSE	PFD	Thu, Jun 13, 2019	14.29	14.40	14.19	14.40
6778	NYSE	PFD	Wed, Jun 12, 2019	14.67	14.75	14.19	14.30
6777	NYSE	PFD	Tue, Jun 11, 2019	14.51	14.81	14.33	14.81
6776	NYSE	PFD	Mon, Jun 10, 2019	14.38	14.38	14.30	14.38
6775	NYSE	PFD	Fri, Jun 7, 2019	14.34	14.40	14.24	14.24
6774	NYSE	PFD	Thu, Jun 6, 2019	14.18	14.33	14.15	14.25
6773	NYSE	PFD	Wed, Jun 5, 2019	14.16	14.26	14.10	14.16
6772	NYSE	PFD	Tue, Jun 4, 2019	14.18	14.26	14.14	14.18
6771	NYSE	PFD	Mon, Jun 3, 2019	14.31	14.31	14.16	14.17
6770	NYSE	PFD	Fri, May 31, 2019	14.29	14.29	14.08	14.26
6769	NYSE	PFD	Thu, May 30, 2019	14.14	14.33	14.14	14.30
6768	NYSE	PFD	Wed, May 29, 2019	14.17	14.24	14.10	14.17
6767	NYSE	PFD	Tue, May 28, 2019	14.25	14.30	14.12	14.23
6766	NYSE	PFD	Fri, May 24, 2019	14.34	14.34	14.20	14.20
6765	NYSE	PFD	Thu, May 23, 2019	14.13	14.40	14.13	14.35
6764	NYSE	PFD	Wed, May 22, 2019	14.04	14.19	13.97	14.19
6763	NYSE	PFD	Tue, May 21, 2019	13.92	14.10	13.87	14.03
6762	NYSE	PFD	Mon, May 20, 2019	13.55	13.86	13.55	13.86
6761	NYSE	PFD	Fri, May 17, 2019	13.50	13.50	13.41	13.48
6760	NYSE	PFD	Thu, May 16, 2019	13.47	13.50	13.42	13.50
6759	NYSE	PFD	Wed, May 15, 2019	13.37	13.43	13.33	13.43
6758	NYSE	PFD	Tue, May 14, 2019	13.27	13.40	13.27	13.37
6757	NYSE	PFD	Mon, May 13, 2019	13.36	13.36	13.28	13.34
6756	NYSE	PFD	Fri, May 10, 2019	13.35	13.39	13.30	13.35
6755	NYSE	PFD	Thu, May 9, 2019	13.38	13.38	13.27	13.29
6754	NYSE	PFD	Wed, May 8, 2019	13.35	13.37	13.33	13.34
6753	NYSE	PFD	Tue, May 7, 2019	13.27	13.34	13.27	13.29
6752	NYSE	PFD	Mon, May 6, 2019	13.30	13.37	13.28	13.37
6751	NYSE	PFD	Fri, May 3, 2019	13.35	13.35	13.28	13.30
6750	NYSE	PFD	Thu, May 2, 2019	13.31	13.42	13.31	13.37
6749	NYSE	PFD	Wed, May 1, 2019	13.24	13.37	13.24	13.31
6748	NYSE	PFD	Tue, Apr 30, 2019	13.30	13.30	13.17	13.26
6747	NYSE	PFD	Mon, Apr 29, 2019	13.25	13.26	13.16	13.25
6746	NYSE	PFD	Fri, Apr 26, 2019	13.59	13.60	13.23	13.26
6745	NYSE	PFD	Thu, Apr 25, 2019	13.73	13.73	13.62	13.62
6744	NYSE	PFD	Wed, Apr 24, 2019	13.83	13.83	13.70	13.73
6743	NYSE	PFD	Tue, Apr 23, 2019	13.74	13.78	13.69	13.77
6742	NYSE	PFD	Mon, Apr 22, 2019	13.73	13.77	13.72	13.72
6741	NYSE	PFD	Thu, Apr 18, 2019	13.78	13.78	13.67	13.72
6740	NYSE	PFD	Wed, Apr 17, 2019	13.72	13.85	13.70	13.70
6739	NYSE	PFD	Tue, Apr 16, 2019	13.70	13.80	13.65	13.78
6738	NYSE	PFD	Mon, Apr 15, 2019	13.78	13.78	13.67	13.74
6737	NYSE	PFD	Fri, Apr 12, 2019	13.72	13.77	13.69	13.69
6736	NYSE	PFD	Thu, Apr 11, 2019	13.69	13.77	13.69	13.72
6735	NYSE	PFD	Wed, Apr 10, 2019	13.55	13.70	13.55	13.69
6734	NYSE	PFD	Tue, Apr 9, 2019	13.70	13.74	13.60	13.60
6733	NYSE	PFD	Mon, Apr 8, 2019	13.58	13.74	13.55	13.70
6732	NYSE	PFD	Fri, Apr 5, 2019	13.60	13.68	13.55	13.55
6731	NYSE	PFD	Thu, Apr 4, 2019	13.65	13.68	13.60	13.68
6730	NYSE	PFD	Wed, Apr 3, 2019	13.36	13.66	13.36	13.47
6729	NYSE	PFD	Tue, Apr 2, 2019	13.45	13.55	13.35	13.46
6728	NYSE	PFD	Mon, Apr 1, 2019	13.75	13.86	13.68	13.68
6727	NYSE	PFD	Fri, Mar 29, 2019	13.88	13.88	13.73	13.76
6726	NYSE	PFD	Thu, Mar 28, 2019	13.75	13.83	13.66	13.83
6725	NYSE	PFD	Wed, Mar 27, 2019	13.75	13.75	13.69	13.73
6724	NYSE	PFD	Tue, Mar 26, 2019	13.73	13.73	13.66	13.71
6723	NYSE	PFD	Mon, Mar 25, 2019	13.67	13.72	13.66	13.68
6722	NYSE	PFD	Fri, Mar 22, 2019	13.67	13.67	13.60	13.66
6721	NYSE	PFD	Thu, Mar 21, 2019	13.41	13.65	13.41	13.60
6720	NYSE	PFD	Wed, Mar 20, 2019	13.60	13.66	13.42	13.59
6719	NYSE	PFD	Tue, Mar 19, 2019	13.64	13.64	13.37	13.39
6718	NYSE	PFD	Mon, Mar 18, 2019	13.30	13.46	13.30	13.46
6717	NYSE	PFD	Fri, Mar 15, 2019	13.38	13.38	13.27	13.37
6716	NYSE	PFD	Thu, Mar 14, 2019	13.35	13.35	13.27	13.30
6715	NYSE	PFD	Wed, Mar 13, 2019	13.63	13.63	13.30	13.30
6714	NYSE	PFD	Tue, Mar 12, 2019	13.50	13.50	13.28	13.28
6713	NYSE	PFD	Mon, Mar 11, 2019	13.28	13.35	13.25	13.28
6712	NYSE	PFD	Fri, Mar 8, 2019	13.38	13.38	13.28	13.32
6711	NYSE	PFD	Thu, Mar 7, 2019	13.53	13.53	13.35	13.35
6710	NYSE	PFD	Wed, Mar 6, 2019	13.30	13.48	13.25	13.42
6709	NYSE	PFD	Tue, Mar 5, 2019	13.43	13.43	13.28	13.29
6708	NYSE	PFD	Mon, Mar 4, 2019	13.44	13.44	13.28	13.35
6707	NYSE	PFD	Fri, Mar 1, 2019	13.39	13.42	13.25	13.42
6706	NYSE	PFD	Thu, Feb 28, 2019	13.23	13.34	13.16	13.32
6705	NYSE	PFD	Wed, Feb 27, 2019	13.08	13.23	13.06	13.22
6704	NYSE	PFD	Tue, Feb 26, 2019	13.12	13.12	12.93	13.05
6703	NYSE	PFD	Mon, Feb 25, 2019	13.19	13.19	12.97	13.00
6702	NYSE	PFD	Fri, Feb 22, 2019	13.28	13.28	13.11	13.11
6701	NYSE	PFD	Thu, Feb 21, 2019	13.30	13.30	13.18	13.19
6700	NYSE	PFD	Wed, Feb 20, 2019	13.39	13.39	13.20	13.20
6699	NYSE	PFD	Tue, Feb 19, 2019	13.26	13.48	13.24	13.41
6698	NYSE	PFD	Fri, Feb 15, 2019	13.29	13.29	13.13	13.20
6697	NYSE	PFD	Thu, Feb 14, 2019	13.16	13.22	13.12	13.19
6696	NYSE	PFD	Wed, Feb 13, 2019	13.17	13.18	13.01	13.14
6695	NYSE	PFD	Tue, Feb 12, 2019	13.13	13.13	13.06	13.08
6694	NYSE	PFD	Mon, Feb 11, 2019	12.96	13.10	12.96	13.07
6693	NYSE	PFD	Fri, Feb 8, 2019	12.98	12.98	12.92	12.95
6692	NYSE	PFD	Thu, Feb 7, 2019	12.99	12.99	12.90	12.98
6691	NYSE	PFD	Wed, Feb 6, 2019	13.09	13.09	12.95	12.98
6690	NYSE	PFD	Tue, Feb 5, 2019	13.01	13.08	12.96	12.98
6689	NYSE	PFD	Mon, Feb 4, 2019	13.03	13.13	12.98	12.99
6688	NYSE	PFD	Fri, Feb 1, 2019	13.17	13.17	12.95	13.03
6687	NYSE	PFD	Thu, Jan 31, 2019	12.99	13.13	12.92	13.13
6686	NYSE	PFD	Wed, Jan 30, 2019	12.99	13.04	12.87	12.88
6685	NYSE	PFD	Tue, Jan 29, 2019	13.20	13.20	13.00	13.00
6684	NYSE	PFD	Mon, Jan 28, 2019	13.18	13.20	13.00	13.20
6683	NYSE	PFD	Fri, Jan 25, 2019	13.19	13.20	12.89	13.13
6682	NYSE	PFD	Thu, Jan 24, 2019	13.04	13.21	12.91	13.21
6681	NYSE	PFD	Wed, Jan 23, 2019	12.85	12.95	12.80	12.95
6680	NYSE	PFD	Tue, Jan 22, 2019	12.82	12.86	12.70	12.79
6679	NYSE	PFD	Fri, Jan 18, 2019	12.61	12.84	12.61	12.83
6678	NYSE	PFD	Thu, Jan 17, 2019	12.45	12.64	12.43	12.61
6677	NYSE	PFD	Wed, Jan 16, 2019	12.49	12.56	12.42	12.47
6676	NYSE	PFD	Tue, Jan 15, 2019	12.49	12.49	12.43	12.46
6675	NYSE	PFD	Mon, Jan 14, 2019	12.42	12.49	12.40	12.49
6674	NYSE	PFD	Fri, Jan 11, 2019	12.47	12.47	12.39	12.44
6673	NYSE	PFD	Thu, Jan 10, 2019	12.30	12.49	12.22	12.42
6672	NYSE	PFD	Wed, Jan 9, 2019	12.29	12.29	12.24	12.27
6671	NYSE	PFD	Tue, Jan 8, 2019	12.48	12.61	12.25	12.29
6670	NYSE	PFD	Mon, Jan 7, 2019	12.00	12.39	12.00	12.39
6669	NYSE	PFD	Fri, Jan 4, 2019	11.84	11.95	11.80	11.92
6668	NYSE	PFD	Thu, Jan 3, 2019	11.81	11.88	11.71	11.82
6667	NYSE	PFD	Wed, Jan 2, 2019	11.42	11.85	11.42	11.84
6666	NYSE	PFD	Mon, Dec 31, 2018	11.60	11.62	11.40	11.55
6665	NYSE	PFD	Fri, Dec 28, 2018	11.26	11.59	11.25	11.47
6664	NYSE	PFD	Thu, Dec 27, 2018	11.44	11.61	11.29	11.36
6663	NYSE	PFD	Wed, Dec 26, 2018	11.25	11.37	11.06	11.37
6662	NYSE	PFD	Mon, Dec 24, 2018	10.74	11.24	10.74	11.24
6661	NYSE	PFD	Fri, Dec 21, 2018	10.86	10.93	10.74	10.75
6660	NYSE	PFD	Thu, Dec 20, 2018	11.23	11.23	10.76	10.81
6659	NYSE	PFD	Wed, Dec 19, 2018	11.23	11.52	11.23	11.23
6658	NYSE	PFD	Tue, Dec 18, 2018	11.35	11.52	11.19	11.35
6657	NYSE	PFD	Mon, Dec 17, 2018	11.66	11.72	11.50	11.50
6656	NYSE	PFD	Fri, Dec 14, 2018	11.88	11.99	11.69	11.78
6655	NYSE	PFD	Thu, Dec 13, 2018	12.13	12.13	11.95	11.98
6654	NYSE	PFD	Wed, Dec 12, 2018	12.16	12.18	12.12	12.12
6653	NYSE	PFD	Tue, Dec 11, 2018	12.25	12.25	12.03	12.18
6652	NYSE	PFD	Mon, Dec 10, 2018	12.13	12.24	12.02	12.08
6651	NYSE	PFD	Fri, Dec 7, 2018	12.13	12.22	12.00	12.05
6650	NYSE	PFD	Thu, Dec 6, 2018	12.00	12.16	11.97	12.04
6649	NYSE	PFD	Tue, Dec 4, 2018	12.22	12.22	12.13	12.18
6648	NYSE	PFD	Mon, Dec 3, 2018	12.08	12.25	12.05	12.24
6647	NYSE	PFD	Fri, Nov 30, 2018	11.99	12.06	11.92	12.06
6646	NYSE	PFD	Thu, Nov 29, 2018	11.86	12.00	11.86	11.99
6645	NYSE	PFD	Wed, Nov 28, 2018	11.90	11.95	11.86	11.91
6644	NYSE	PFD	Tue, Nov 27, 2018	11.98	11.98	11.85	11.85
6643	NYSE	PFD	Mon, Nov 26, 2018	12.18	12.18	11.98	11.98
6642	NYSE	PFD	Fri, Nov 23, 2018	12.15	12.15	12.03	12.13
6641	NYSE	PFD	Wed, Nov 21, 2018	12.14	12.14	12.06	12.07
6640	NYSE	PFD	Tue, Nov 20, 2018	12.15	12.19	11.97	12.11
6639	NYSE	PFD	Mon, Nov 19, 2018	12.20	12.30	12.15	12.15
6638	NYSE	PFD	Fri, Nov 16, 2018	12.28	12.35	12.28	12.30
6637	NYSE	PFD	Thu, Nov 15, 2018	12.37	12.37	12.28	12.30
6636	NYSE	PFD	Wed, Nov 14, 2018	12.63	12.63	12.30	12.34
6635	NYSE	PFD	Tue, Nov 13, 2018	12.45	12.49	12.33	12.42
6634	NYSE	PFD	Mon, Nov 12, 2018	12.43	12.52	12.43	12.50
6633	NYSE	PFD	Fri, Nov 9, 2018	12.47	12.52	12.43	12.51
6632	NYSE	PFD	Thu, Nov 8, 2018	12.62	12.65	12.56	12.58
6631	NYSE	PFD	Wed, Nov 7, 2018	12.63	12.65	12.59	12.64
6630	NYSE	PFD	Tue, Nov 6, 2018	12.51	12.61	12.51	12.60
6629	NYSE	PFD	Mon, Nov 5, 2018	12.65	12.68	12.50	12.50
6628	NYSE	PFD	Fri, Nov 2, 2018	12.72	12.76	12.64	12.75
6627	NYSE	PFD	Thu, Nov 1, 2018	12.50	12.65	12.50	12.65
6626	NYSE	PFD	Wed, Oct 31, 2018	12.43	12.54	12.40	12.54
6625	NYSE	PFD	Tue, Oct 30, 2018	12.31	12.50	12.31	12.39
6624	NYSE	PFD	Mon, Oct 29, 2018	12.47	12.49	12.40	12.41
6623	NYSE	PFD	Fri, Oct 26, 2018	12.33	12.43	12.33	12.41
6622	NYSE	PFD	Thu, Oct 25, 2018	12.36	12.48	12.35	12.46
6621	NYSE	PFD	Wed, Oct 24, 2018	12.53	12.60	12.32	12.33
6620	NYSE	PFD	Tue, Oct 23, 2018	13.05	13.09	12.60	12.60
6619	NYSE	PFD	Mon, Oct 22, 2018	12.90	13.06	12.88	12.97
6618	NYSE	PFD	Fri, Oct 19, 2018	12.80	12.89	12.77	12.80
6617	NYSE	PFD	Thu, Oct 18, 2018	12.80	12.80	12.69	12.71
6616	NYSE	PFD	Wed, Oct 17, 2018	12.74	12.85	12.74	12.79
6615	NYSE	PFD	Tue, Oct 16, 2018	12.45	12.79	12.45	12.76
6614	NYSE	PFD	Mon, Oct 15, 2018	12.41	12.53	12.39	12.44
6613	NYSE	PFD	Fri, Oct 12, 2018	12.39	12.46	12.26	12.37
6612	NYSE	PFD	Thu, Oct 11, 2018	12.41	12.48	12.21	12.26
6611	NYSE	PFD	Wed, Oct 10, 2018	12.63	12.75	12.46	12.46
6610	NYSE	PFD	Tue, Oct 9, 2018	12.75	12.84	12.68	12.75
6609	NYSE	PFD	Mon, Oct 8, 2018	12.67	12.76	12.63	12.73
6608	NYSE	PFD	Fri, Oct 5, 2018	12.90	12.91	12.75	12.75
6607	NYSE	PFD	Thu, Oct 4, 2018	13.00	13.00	12.83	12.90
6606	NYSE	PFD	Wed, Oct 3, 2018	13.06	13.08	13.00	13.02
6605	NYSE	PFD	Tue, Oct 2, 2018	13.03	13.13	12.96	13.07
6604	NYSE	PFD	Mon, Oct 1, 2018	12.95	13.09	12.94	13.03
6603	NYSE	PFD	Fri, Sep 28, 2018	12.97	13.11	12.96	12.98
6602	NYSE	PFD	Thu, Sep 27, 2018	13.13	13.18	12.87	12.97
6601	NYSE	PFD	Wed, Sep 26, 2018	13.24	13.24	13.12	13.22
6600	NYSE	PFD	Tue, Sep 25, 2018	13.41	13.42	13.26	13.29
6599	NYSE	PFD	Mon, Sep 24, 2018	13.41	13.42	13.41	13.42
6598	NYSE	PFD	Fri, Sep 21, 2018	13.41	13.50	13.41	13.42
6597	NYSE	PFD	Thu, Sep 20, 2018	13.56	13.63	13.42	13.42
6596	NYSE	PFD	Wed, Sep 19, 2018	13.68	13.68	13.51	13.60
6595	NYSE	PFD	Tue, Sep 18, 2018	13.51	13.62	13.51	13.60
6594	NYSE	PFD	Mon, Sep 17, 2018	13.67	13.67	13.50	13.52
6593	NYSE	PFD	Fri, Sep 14, 2018	13.68	13.68	13.57	13.57
6592	NYSE	PFD	Thu, Sep 13, 2018	13.73	13.75	13.62	13.65
6591	NYSE	PFD	Wed, Sep 12, 2018	13.70	13.82	13.68	13.68
6590	NYSE	PFD	Tue, Sep 11, 2018	13.71	13.81	13.68	13.81
6589	NYSE	PFD	Mon, Sep 10, 2018	13.78	13.80	13.68	13.71
6588	NYSE	PFD	Fri, Sep 7, 2018	13.83	13.88	13.83	13.86
6587	NYSE	PFD	Thu, Sep 6, 2018	13.97	13.97	13.84	13.87
6586	NYSE	PFD	Wed, Sep 5, 2018	14.10	14.10	13.94	13.96
6585	NYSE	PFD	Tue, Sep 4, 2018	14.12	14.15	14.10	14.10
6584	NYSE	PFD	Fri, Aug 31, 2018	14.10	14.11	14.05	14.11
6583	NYSE	PFD	Thu, Aug 30, 2018	14.16	14.16	14.03	14.08
6582	NYSE	PFD	Wed, Aug 29, 2018	14.16	14.16	14.12	14.13
6581	NYSE	PFD	Tue, Aug 28, 2018	14.05	14.11	14.05	14.10
6580	NYSE	PFD	Mon, Aug 27, 2018	14.12	14.16	14.11	14.11
6579	NYSE	PFD	Fri, Aug 24, 2018	14.18	14.23	14.07	14.11
6578	NYSE	PFD	Thu, Aug 23, 2018	14.22	14.22	14.02	14.02
6577	NYSE	PFD	Wed, Aug 22, 2018	14.12	14.22	14.12	14.14
6576	NYSE	PFD	Tue, Aug 21, 2018	14.04	14.18	14.04	14.14
6575	NYSE	PFD	Mon, Aug 20, 2018	14.10	14.15	14.02	14.13
6574	NYSE	PFD	Fri, Aug 17, 2018	14.03	14.05	13.98	13.98
6573	NYSE	PFD	Thu, Aug 16, 2018	14.16	14.16	14.00	14.08
6572	NYSE	PFD	Wed, Aug 15, 2018	14.10	14.11	14.02	14.05
6571	NYSE	PFD	Tue, Aug 14, 2018	14.16	14.19	14.08	14.17
6570	NYSE	PFD	Mon, Aug 13, 2018	14.05	14.12	14.03	14.10
6569	NYSE	PFD	Fri, Aug 10, 2018	14.08	14.08	13.95	13.95
6568	NYSE	PFD	Thu, Aug 9, 2018	14.02	14.10	13.92	13.92
6567	NYSE	PFD	Wed, Aug 8, 2018	14.26	14.26	14.03	14.05
6566	NYSE	PFD	Tue, Aug 7, 2018	14.17	14.20	14.15	14.20
6565	NYSE	PFD	Mon, Aug 6, 2018	14.02	14.24	13.99	14.17
6564	NYSE	PFD	Fri, Aug 3, 2018	13.86	14.05	13.86	14.01
6563	NYSE	PFD	Thu, Aug 2, 2018	13.84	13.96	13.84	13.91
6562	NYSE	PFD	Wed, Aug 1, 2018	13.73	13.90	13.73	13.84
6561	NYSE	PFD	Tue, Jul 31, 2018	13.78	13.83	13.72	13.82
6560	NYSE	PFD	Mon, Jul 30, 2018	13.79	13.81	13.71	13.73
6559	NYSE	PFD	Fri, Jul 27, 2018	13.75	13.78	13.70	13.77
6558	NYSE	PFD	Thu, Jul 26, 2018	13.66	13.71	13.65	13.70
6557	NYSE	PFD	Wed, Jul 25, 2018	13.68	13.72	13.68	13.72
6556	NYSE	PFD	Tue, Jul 24, 2018	13.62	13.74	13.46	13.66
6555	NYSE	PFD	Mon, Jul 23, 2018	13.63	13.65	13.53	13.61
6554	NYSE	PFD	Fri, Jul 20, 2018	13.60	13.67	13.60	13.67
6553	NYSE	PFD	Thu, Jul 19, 2018	13.55	13.60	13.55	13.59
6552	NYSE	PFD	Wed, Jul 18, 2018	13.50	13.52	13.50	13.51
6551	NYSE	PFD	Tue, Jul 17, 2018	13.46	13.58	13.46	13.50
6550	NYSE	PFD	Mon, Jul 16, 2018	13.52	13.53	13.50	13.51
6549	NYSE	PFD	Fri, Jul 13, 2018	13.63	13.63	13.52	13.52
6548	NYSE	PFD	Thu, Jul 12, 2018	13.51	13.59	13.50	13.58
6547	NYSE	PFD	Wed, Jul 11, 2018	13.58	13.60	13.55	13.56
6546	NYSE	PFD	Tue, Jul 10, 2018	13.70	13.71	13.63	13.63
6545	NYSE	PFD	Mon, Jul 9, 2018	13.71	13.74	13.67	13.68
6544	NYSE	PFD	Fri, Jul 6, 2018	13.63	13.80	13.63	13.70
6543	NYSE	PFD	Thu, Jul 5, 2018	13.66	13.67	13.60	13.65
6542	NYSE	PFD	Tue, Jul 3, 2018	13.68	13.68	13.61	13.62
6541	NYSE	PFD	Mon, Jul 2, 2018	13.45	13.59	13.45	13.59
6540	NYSE	PFD	Fri, Jun 29, 2018	13.49	13.54	13.42	13.54
6539	NYSE	PFD	Thu, Jun 28, 2018	13.34	13.42	13.26	13.40
6538	NYSE	PFD	Wed, Jun 27, 2018	13.38	13.43	13.36	13.39
6537	NYSE	PFD	Tue, Jun 26, 2018	13.38	13.71	13.33	13.38
6536	NYSE	PFD	Mon, Jun 25, 2018	13.46	13.46	13.39	13.43
6535	NYSE	PFD	Fri, Jun 22, 2018	13.49	13.51	13.47	13.51
6534	NYSE	PFD	Thu, Jun 21, 2018	13.58	13.58	13.46	13.49
6533	NYSE	PFD	Wed, Jun 20, 2018	13.59	13.59	13.51	13.50
6532	NYSE	PFD	Tue, Jun 19, 2018	13.63	13.67	13.49	13.61
6531	NYSE	PFD	Mon, Jun 18, 2018	13.48	13.53	13.48	13.53
6530	NYSE	PFD	Fri, Jun 15, 2018	13.48	13.48	13.40	13.46
6529	NYSE	PFD	Thu, Jun 14, 2018	13.50	13.51	13.48	13.48
6528	NYSE	PFD	Wed, Jun 13, 2018	13.54	13.55	13.50	13.50
6527	NYSE	PFD	Tue, Jun 12, 2018	13.60	13.60	13.48	13.51
6526	NYSE	PFD	Mon, Jun 11, 2018	13.52	13.57	13.52	13.55
6525	NYSE	PFD	Fri, Jun 8, 2018	13.53	13.55	13.52	13.52
6524	NYSE	PFD	Thu, Jun 7, 2018	13.54	13.61	13.54	13.56
6523	NYSE	PFD	Wed, Jun 6, 2018	13.52	13.55	13.50	13.54
6522	NYSE	PFD	Tue, Jun 5, 2018	13.49	13.53	13.49	13.53
6521	NYSE	PFD	Mon, Jun 4, 2018	13.50	13.52	13.49	13.49
6520	NYSE	PFD	Fri, Jun 1, 2018	13.51	13.56	13.48	13.50
6519	NYSE	PFD	Thu, May 31, 2018	13.68	13.68	13.46	13.50
6518	NYSE	PFD	Wed, May 30, 2018	13.40	13.53	13.40	13.49
6517	NYSE	PFD	Tue, May 29, 2018	13.48	13.50	13.43	13.43
6516	NYSE	PFD	Fri, May 25, 2018	13.44	13.53	13.44	13.48
6515	NYSE	PFD	Thu, May 24, 2018	13.40	13.47	13.39	13.39
6514	NYSE	PFD	Wed, May 23, 2018	13.40	13.46	13.40	13.40
6513	NYSE	PFD	Tue, May 22, 2018	13.39	13.46	13.35	13.37
6512	NYSE	PFD	Mon, May 21, 2018	13.49	13.50	13.42	13.34
6511	NYSE	PFD	Fri, May 18, 2018	13.41	13.46	13.41	13.41
6510	NYSE	PFD	Thu, May 17, 2018	13.45	13.49	13.45	13.46
6509	NYSE	PFD	Wed, May 16, 2018	13.51	13.51	13.45	13.46
6508	NYSE	PFD	Tue, May 15, 2018	13.48	13.49	13.45	13.45
6507	NYSE	PFD	Mon, May 14, 2018	13.51	13.53	13.51	13.52
6506	NYSE	PFD	Fri, May 11, 2018	13.51	13.54	13.46	13.52
6505	NYSE	PFD	Thu, May 10, 2018	13.52	13.60	13.50	13.50
6504	NYSE	PFD	Wed, May 9, 2018	13.55	13.58	13.53	13.53
6503	NYSE	PFD	Tue, May 8, 2018	13.56	13.63	13.56	13.56
6502	NYSE	PFD	Mon, May 7, 2018	13.57	13.60	13.56	13.60
6501	NYSE	PFD	Fri, May 4, 2018	13.66	13.66	13.55	13.55
6500	NYSE	PFD	Thu, May 3, 2018	13.70	13.70	13.54	13.60
6499	NYSE	PFD	Wed, May 2, 2018	13.64	13.64	13.52	13.59
6498	NYSE	PFD	Tue, May 1, 2018	13.33	13.53	13.33	13.53
6497	NYSE	PFD	Mon, Apr 30, 2018	13.41	13.44	13.36	13.38
6496	NYSE	PFD	Fri, Apr 27, 2018	13.36	13.42	13.36	13.40
6495	NYSE	PFD	Thu, Apr 26, 2018	13.35	13.43	13.28	13.30
6494	NYSE	PFD	Wed, Apr 25, 2018	13.41	13.41	13.36	13.38
6493	NYSE	PFD	Tue, Apr 24, 2018	13.45	13.45	13.38	13.44
6492	NYSE	PFD	Mon, Apr 23, 2018	13.48	13.50	13.40	13.41
6491	NYSE	PFD	Fri, Apr 20, 2018	13.40	13.45	13.38	13.38
6490	NYSE	PFD	Thu, Apr 19, 2018	13.46	13.50	13.46	13.40
6489	NYSE	PFD	Wed, Apr 18, 2018	13.51	13.56	13.51	13.52
6488	NYSE	PFD	Tue, Apr 17, 2018	13.44	13.55	13.44	13.48
6487	NYSE	PFD	Mon, Apr 16, 2018	13.39	13.50	13.36	13.44
6486	NYSE	PFD	Fri, Apr 13, 2018	13.42	13.48	13.40	13.46
6485	NYSE	PFD	Thu, Apr 12, 2018	13.50	13.50	13.45	13.48
6484	NYSE	PFD	Wed, Apr 11, 2018	13.40	13.49	13.40	13.48
6483	NYSE	PFD	Tue, Apr 10, 2018	13.41	13.47	13.40	13.41
6482	NYSE	PFD	Mon, Apr 9, 2018	13.40	13.43	13.38	13.41
6481	NYSE	PFD	Fri, Apr 6, 2018	13.44	13.50	13.34	13.40
6480	NYSE	PFD	Thu, Apr 5, 2018	13.54	13.54	13.46	13.48
6479	NYSE	PFD	Wed, Apr 4, 2018	13.42	13.55	13.42	13.55
6478	NYSE	PFD	Tue, Apr 3, 2018	13.51	13.55	13.48	13.52
6477	NYSE	PFD	Mon, Apr 2, 2018	13.64	13.64	13.50	13.51
6476	NYSE	PFD	Thu, Mar 29, 2018	13.52	13.66	13.48	13.59
6475	NYSE	PFD	Wed, Mar 28, 2018	13.44	13.55	13.44	13.52
6474	NYSE	PFD	Tue, Mar 27, 2018	13.56	13.56	13.45	13.46
6473	NYSE	PFD	Mon, Mar 26, 2018	13.51	13.58	13.48	13.48
6472	NYSE	PFD	Fri, Mar 23, 2018	13.50	13.53	13.49	13.50
6471	NYSE	PFD	Thu, Mar 22, 2018	13.60	13.60	13.53	13.54
6470	NYSE	PFD	Wed, Mar 21, 2018	13.75	13.75	13.58	13.60
6469	NYSE	PFD	Tue, Mar 20, 2018	13.89	13.89	13.76	13.68
6468	NYSE	PFD	Mon, Mar 19, 2018	14.01	14.01	13.84	13.84
6467	NYSE	PFD	Fri, Mar 16, 2018	13.96	14.00	13.93	13.93
6466	NYSE	PFD	Thu, Mar 15, 2018	13.97	14.00	13.95	13.99
6465	NYSE	PFD	Wed, Mar 14, 2018	13.97	14.03	13.95	13.98
6464	NYSE	PFD	Tue, Mar 13, 2018	14.02	14.03	13.95	14.03
6463	NYSE	PFD	Mon, Mar 12, 2018	13.99	14.04	13.98	13.98
6462	NYSE	PFD	Fri, Mar 9, 2018	14.04	14.05	13.98	14.04
6461	NYSE	PFD	Thu, Mar 8, 2018	14.05	14.05	14.00	14.01
6460	NYSE	PFD	Wed, Mar 7, 2018	14.02	14.02	13.92	13.98
6459	NYSE	PFD	Tue, Mar 6, 2018	13.87	13.95	13.87	13.94
6458	NYSE	PFD	Mon, Mar 5, 2018	13.95	13.95	13.87	13.89
6457	NYSE	PFD	Fri, Mar 2, 2018	13.90	13.93	13.82	13.92
6456	NYSE	PFD	Thu, Mar 1, 2018	13.95	13.99	13.92	13.93
6455	NYSE	PFD	Wed, Feb 28, 2018	14.02	14.05	13.95	13.97
6454	NYSE	PFD	Tue, Feb 27, 2018	13.94	13.97	13.91	13.96
6453	NYSE	PFD	Mon, Feb 26, 2018	13.93	13.97	13.91	13.91
6452	NYSE	PFD	Fri, Feb 23, 2018	13.92	13.92	13.82	13.91
6451	NYSE	PFD	Thu, Feb 22, 2018	13.79	13.85	13.79	13.81
6450	NYSE	PFD	Wed, Feb 21, 2018	13.83	13.88	13.79	13.85
6449	NYSE	PFD	Tue, Feb 20, 2018	14.00	14.00	13.71	13.73
6448	NYSE	PFD	Fri, Feb 16, 2018	14.11	14.18	14.01	14.03
6447	NYSE	PFD	Thu, Feb 15, 2018	13.95	14.13	13.95	14.10
6446	NYSE	PFD	Wed, Feb 14, 2018	13.88	14.10	13.88	14.04
6445	NYSE	PFD	Tue, Feb 13, 2018	13.95	13.95	13.86	13.88
6444	NYSE	PFD	Mon, Feb 12, 2018	13.80	14.00	13.80	13.93
6443	NYSE	PFD	Fri, Feb 9, 2018	13.85	13.87	13.75	13.85
6442	NYSE	PFD	Thu, Feb 8, 2018	13.80	13.90	13.78	13.89
6441	NYSE	PFD	Wed, Feb 7, 2018	13.60	13.77	13.60	13.72
6440	NYSE	PFD	Tue, Feb 6, 2018	13.50	13.63	13.50	13.57
6439	NYSE	PFD	Mon, Feb 5, 2018	13.46	13.65	13.46	13.49
6438	NYSE	PFD	Fri, Feb 2, 2018	13.61	13.65	13.49	13.57
6437	NYSE	PFD	Thu, Feb 1, 2018	13.37	13.67	13.37	13.59
6436	NYSE	PFD	Wed, Jan 31, 2018	13.42	13.47	13.38	13.44
6435	NYSE	PFD	Tue, Jan 30, 2018	13.32	13.42	13.19	13.34
6434	NYSE	PFD	Mon, Jan 29, 2018	13.65	13.70	13.40	13.43
6433	NYSE	PFD	Fri, Jan 26, 2018	13.99	14.01	13.66	13.76
6432	NYSE	PFD	Thu, Jan 25, 2018	13.97	14.01	13.93	13.96
6431	NYSE	PFD	Wed, Jan 24, 2018	14.16	14.16	13.85	14.05
6430	NYSE	PFD	Tue, Jan 23, 2018	14.17	14.19	14.10	14.15
6429	NYSE	PFD	Mon, Jan 22, 2018	14.30	14.36	14.17	14.09
6428	NYSE	PFD	Fri, Jan 19, 2018	14.36	14.37	14.27	14.27
6427	NYSE	PFD	Thu, Jan 18, 2018	14.40	14.41	14.34	14.34
6426	NYSE	PFD	Wed, Jan 17, 2018	14.35	14.50	14.35	14.44
6425	NYSE	PFD	Tue, Jan 16, 2018	14.60	14.60	14.38	14.38
6424	NYSE	PFD	Fri, Jan 12, 2018	14.81	14.81	14.60	14.60
6423	NYSE	PFD	Thu, Jan 11, 2018	14.75	14.83	14.71	14.83
6422	NYSE	PFD	Wed, Jan 10, 2018	14.81	14.83	14.75	14.75
6421	NYSE	PFD	Tue, Jan 9, 2018	15.07	15.07	14.82	14.87
6420	NYSE	PFD	Mon, Jan 8, 2018	14.91	14.97	14.85	14.87
6419	NYSE	PFD	Fri, Jan 5, 2018	14.90	14.98	14.90	14.91
6418	NYSE	PFD	Thu, Jan 4, 2018	14.87	14.96	14.87	14.95
6417	NYSE	PFD	Wed, Jan 3, 2018	14.94	15.05	14.85	14.89
6416	NYSE	PFD	Tue, Jan 2, 2018	15.00	15.04	14.96	14.98
6415	NYSE	PFD	Fri, Dec 29, 2017	15.14	15.14	14.98	14.98
6414	NYSE	PFD	Thu, Dec 28, 2017	15.09	15.12	14.98	15.02
6413	NYSE	PFD	Wed, Dec 27, 2017	15.14	15.14	14.94	15.11
6412	NYSE	PFD	Tue, Dec 26, 2017	14.92	15.21	14.82	15.00
6411	NYSE	PFD	Fri, Dec 22, 2017	15.30	15.30	15.01	15.01
6410	NYSE	PFD	Thu, Dec 21, 2017	15.31	15.40	15.19	15.19
6409	NYSE	PFD	Wed, Dec 20, 2017	15.55	15.58	15.35	15.36
6408	NYSE	PFD	Tue, Dec 19, 2017	15.90	15.90	15.58	15.50
6407	NYSE	PFD	Mon, Dec 18, 2017	15.85	15.94	15.75	15.78
6406	NYSE	PFD	Fri, Dec 15, 2017	15.90	15.90	15.81	15.88
6405	NYSE	PFD	Thu, Dec 14, 2017	15.63	15.79	15.55	15.75
6404	NYSE	PFD	Wed, Dec 13, 2017	15.43	15.65	15.42	15.63
6403	NYSE	PFD	Tue, Dec 12, 2017	15.47	15.60	15.40	15.42
6402	NYSE	PFD	Mon, Dec 11, 2017	15.52	15.77	15.50	15.60
6401	NYSE	PFD	Fri, Dec 8, 2017	15.65	15.65	15.40	15.61
6400	NYSE	PFD	Thu, Dec 7, 2017	15.74	15.74	15.45	15.74
6399	NYSE	PFD	Wed, Dec 6, 2017	15.10	15.82	15.10	15.75
6398	NYSE	PFD	Tue, Dec 5, 2017	15.40	15.40	15.12	15.12
6397	NYSE	PFD	Mon, Dec 4, 2017	15.50	15.50	15.31	15.27
6396	NYSE	PFD	Fri, Dec 1, 2017	15.44	15.68	15.32	15.44
6395	NYSE	PFD	Thu, Nov 30, 2017	15.42	15.56	15.39	15.50
6394	NYSE	PFD	Wed, Nov 29, 2017	15.34	15.43	15.32	15.32
6393	NYSE	PFD	Tue, Nov 28, 2017	15.38	15.41	15.30	15.41
6392	NYSE	PFD	Mon, Nov 27, 2017	15.32	15.38	15.25	15.27
6391	NYSE	PFD	Fri, Nov 24, 2017	15.40	15.40	15.30	15.32
6390	NYSE	PFD	Wed, Nov 22, 2017	15.52	15.64	15.37	15.37
6389	NYSE	PFD	Tue, Nov 21, 2017	15.97	15.97	15.46	15.52
6388	NYSE	PFD	Mon, Nov 20, 2017	15.65	15.65	15.53	15.46
6387	NYSE	PFD	Fri, Nov 17, 2017	15.60	16.00	15.49	15.50
6386	NYSE	PFD	Thu, Nov 16, 2017	15.55	15.56	15.35	15.45
6385	NYSE	PFD	Wed, Nov 15, 2017	15.28	15.57	15.24	15.35
6384	NYSE	PFD	Tue, Nov 14, 2017	15.30	15.45	15.24	15.31
6383	NYSE	PFD	Mon, Nov 13, 2017	15.30	15.56	15.30	15.41
6382	NYSE	PFD	Fri, Nov 10, 2017	15.47	15.47	15.39	15.39
6381	NYSE	PFD	Thu, Nov 9, 2017	15.42	15.55	15.39	15.47
6380	NYSE	PFD	Wed, Nov 8, 2017	15.40	16.34	15.40	15.56
6379	NYSE	PFD	Tue, Nov 7, 2017	15.43	15.48	15.43	15.44
6378	NYSE	PFD	Mon, Nov 6, 2017	15.33	15.50	15.29	15.44
6377	NYSE	PFD	Fri, Nov 3, 2017	15.53	15.58	15.38	15.42
6376	NYSE	PFD	Thu, Nov 2, 2017	15.52	15.53	15.43	15.53
6375	NYSE	PFD	Wed, Nov 1, 2017	15.40	15.55	15.40	15.55
6374	NYSE	PFD	Tue, Oct 31, 2017	15.28	15.48	15.28	15.48
6373	NYSE	PFD	Mon, Oct 30, 2017	15.14	15.30	15.10	15.28
6372	NYSE	PFD	Fri, Oct 27, 2017	15.07	15.25	15.07	15.12
6371	NYSE	PFD	Thu, Oct 26, 2017	15.17	15.19	15.07	15.07
6370	NYSE	PFD	Wed, Oct 25, 2017	14.85	15.26	14.71	15.11
6369	NYSE	PFD	Tue, Oct 24, 2017	15.00	15.03	14.86	14.88
6368	NYSE	PFD	Mon, Oct 23, 2017	15.00	15.12	15.00	15.00
6367	NYSE	PFD	Fri, Oct 20, 2017	15.28	15.28	15.09	15.16
6366	NYSE	PFD	Thu, Oct 19, 2017	15.10	15.30	15.10	15.30
6365	NYSE	PFD	Wed, Oct 18, 2017	15.10	15.24	15.10	15.15
6364	NYSE	PFD	Tue, Oct 17, 2017	15.23	15.23	15.06	15.06
6363	NYSE	PFD	Mon, Oct 16, 2017	15.26	15.27	15.21	15.21
6362	NYSE	PFD	Fri, Oct 13, 2017	15.27	15.27	15.25	15.26
6361	NYSE	PFD	Thu, Oct 12, 2017	15.15	15.27	15.15	15.21
6360	NYSE	PFD	Wed, Oct 11, 2017	15.13	15.18	15.12	15.16
6359	NYSE	PFD	Tue, Oct 10, 2017	15.15	15.20	15.13	15.15
6358	NYSE	PFD	Mon, Oct 9, 2017	15.17	15.18	15.11	15.14
6357	NYSE	PFD	Fri, Oct 6, 2017	15.14	15.18	15.02	15.18
6356	NYSE	PFD	Thu, Oct 5, 2017	15.09	15.12	15.00	15.12
6355	NYSE	PFD	Wed, Oct 4, 2017	15.21	15.25	15.11	15.14
6354	NYSE	PFD	Tue, Oct 3, 2017	15.31	15.31	15.19	15.24
6353	NYSE	PFD	Mon, Oct 2, 2017	15.16	15.26	15.08	15.23
6352	NYSE	PFD	Fri, Sep 29, 2017	15.10	15.15	15.06	15.15
6351	NYSE	PFD	Thu, Sep 28, 2017	15.02	15.16	15.00	15.05
6350	NYSE	PFD	Wed, Sep 27, 2017	15.21	15.21	14.99	15.01
6349	NYSE	PFD	Tue, Sep 26, 2017	15.06	15.21	15.02	15.21
6348	NYSE	PFD	Mon, Sep 25, 2017	15.11	15.14	15.00	15.09
6347	NYSE	PFD	Fri, Sep 22, 2017	14.78	15.20	14.71	15.12
6346	NYSE	PFD	Thu, Sep 21, 2017	14.67	14.70	14.65	14.66
6345	NYSE	PFD	Wed, Sep 20, 2017	14.76	14.79	14.74	14.69
6344	NYSE	PFD	Tue, Sep 19, 2017	14.76	14.80	14.74	14.75
6343	NYSE	PFD	Mon, Sep 18, 2017	14.74	14.80	14.74	14.76
6342	NYSE	PFD	Fri, Sep 15, 2017	14.78	14.80	14.72	14.74
6341	NYSE	PFD	Thu, Sep 14, 2017	14.74	14.80	14.74	14.76
6340	NYSE	PFD	Wed, Sep 13, 2017	14.75	14.86	14.75	14.78
6339	NYSE	PFD	Tue, Sep 12, 2017	14.76	14.84	14.75	14.78
6338	NYSE	PFD	Mon, Sep 11, 2017	14.77	14.79	14.74	14.77
6337	NYSE	PFD	Fri, Sep 8, 2017	14.83	14.84	14.72	14.75
6336	NYSE	PFD	Thu, Sep 7, 2017	14.85	14.90	14.82	14.82
6335	NYSE	PFD	Wed, Sep 6, 2017	14.95	15.04	14.84	14.87
6334	NYSE	PFD	Tue, Sep 5, 2017	15.09	15.12	14.93	15.01
6333	NYSE	PFD	Fri, Sep 1, 2017	15.18	15.23	15.13	15.22
6332	NYSE	PFD	Thu, Aug 31, 2017	15.10	15.16	15.00	15.16
6331	NYSE	PFD	Wed, Aug 30, 2017	14.91	15.08	14.85	15.07
6330	NYSE	PFD	Tue, Aug 29, 2017	14.70	14.89	14.70	14.86
6329	NYSE	PFD	Mon, Aug 28, 2017	14.80	14.84	14.79	14.79
6328	NYSE	PFD	Fri, Aug 25, 2017	15.00	15.00	14.81	14.82
6327	NYSE	PFD	Thu, Aug 24, 2017	14.76	14.86	14.76	14.85
6326	NYSE	PFD	Wed, Aug 23, 2017	14.75	14.88	14.75	14.79
6325	NYSE	PFD	Tue, Aug 22, 2017	14.80	14.87	14.77	14.86
6324	NYSE	PFD	Mon, Aug 21, 2017	14.97	14.97	14.86	14.78
6323	NYSE	PFD	Fri, Aug 18, 2017	14.68	15.04	14.65	14.98
6322	NYSE	PFD	Thu, Aug 17, 2017	14.71	14.79	14.69	14.69
6321	NYSE	PFD	Wed, Aug 16, 2017	14.79	14.81	14.73	14.74
6320	NYSE	PFD	Tue, Aug 15, 2017	14.74	14.80	14.68	14.80
6319	NYSE	PFD	Mon, Aug 14, 2017	14.70	14.77	14.60	14.66
6318	NYSE	PFD	Fri, Aug 11, 2017	14.55	14.67	14.25	14.67
6317	NYSE	PFD	Thu, Aug 10, 2017	14.79	14.79	14.38	14.51
6316	NYSE	PFD	Wed, Aug 9, 2017	14.97	14.97	14.66	14.79
6315	NYSE	PFD	Tue, Aug 8, 2017	15.00	15.04	14.95	14.98
6314	NYSE	PFD	Mon, Aug 7, 2017	15.06	15.06	14.97	15.02
6313	NYSE	PFD	Fri, Aug 4, 2017	14.98	15.05	14.95	15.05
6312	NYSE	PFD	Thu, Aug 3, 2017	14.92	15.05	14.91	14.98
6311	NYSE	PFD	Wed, Aug 2, 2017	14.91	15.10	14.84	14.97
6310	NYSE	PFD	Tue, Aug 1, 2017	14.76	14.89	14.63	14.84
6309	NYSE	PFD	Mon, Jul 31, 2017	14.76	14.83	14.58	14.68
6308	NYSE	PFD	Fri, Jul 28, 2017	14.76	14.78	14.66	14.74
6307	NYSE	PFD	Thu, Jul 27, 2017	14.83	14.90	14.80	14.81
6306	NYSE	PFD	Wed, Jul 26, 2017	14.88	14.89	14.82	14.86
6305	NYSE	PFD	Tue, Jul 25, 2017	14.85	14.94	14.75	14.87
6304	NYSE	PFD	Mon, Jul 24, 2017	15.21	15.21	14.82	14.82
6303	NYSE	PFD	Fri, Jul 21, 2017	15.17	15.22	15.02	15.22
6302	NYSE	PFD	Thu, Jul 20, 2017	15.40	15.42	15.31	15.35
6301	NYSE	PFD	Wed, Jul 19, 2017	15.43	15.50	15.37	15.41
6300	NYSE	PFD	Tue, Jul 18, 2017	15.44	15.50	15.39	15.42
6299	NYSE	PFD	Mon, Jul 17, 2017	15.55	15.58	15.42	15.47
6298	NYSE	PFD	Fri, Jul 14, 2017	15.53	15.59	15.48	15.58
6297	NYSE	PFD	Thu, Jul 13, 2017	15.50	15.52	15.42	15.51
6296	NYSE	PFD	Wed, Jul 12, 2017	15.52	15.52	15.32	15.39
6295	NYSE	PFD	Tue, Jul 11, 2017	15.55	15.56	15.43	15.48
6294	NYSE	PFD	Mon, Jul 10, 2017	15.66	15.72	15.56	15.57
6293	NYSE	PFD	Fri, Jul 7, 2017	15.66	15.74	15.66	15.66
6292	NYSE	PFD	Thu, Jul 6, 2017	15.67	15.74	15.63	15.74
6291	NYSE	PFD	Wed, Jul 5, 2017	15.74	15.74	15.67	15.67
6290	NYSE	PFD	Mon, Jul 3, 2017	15.82	15.82	15.72	15.74
6289	NYSE	PFD	Fri, Jun 30, 2017	15.86	15.86	15.70	15.74
6288	NYSE	PFD	Thu, Jun 29, 2017	15.70	15.84	15.67	15.68
6287	NYSE	PFD	Wed, Jun 28, 2017	15.72	15.75	15.70	15.73
6286	NYSE	PFD	Tue, Jun 27, 2017	15.81	15.81	15.70	15.72
6285	NYSE	PFD	Mon, Jun 26, 2017	15.85	15.93	15.74	15.74
6284	NYSE	PFD	Fri, Jun 23, 2017	15.70	15.90	15.70	15.88
6283	NYSE	PFD	Thu, Jun 22, 2017	15.67	15.78	15.67	15.71
6282	NYSE	PFD	Wed, Jun 21, 2017	15.49	15.72	15.49	15.67
6281	NYSE	PFD	Tue, Jun 20, 2017	15.70	15.73	15.59	15.50
6280	NYSE	PFD	Mon, Jun 19, 2017	15.55	15.77	15.55	15.77
6279	NYSE	PFD	Fri, Jun 16, 2017	15.41	15.63	15.41	15.58
6278	NYSE	PFD	Thu, Jun 15, 2017	15.45	15.55	15.39	15.43
6277	NYSE	PFD	Wed, Jun 14, 2017	15.57	15.60	15.48	15.48
6276	NYSE	PFD	Tue, Jun 13, 2017	15.40	15.60	15.40	15.58
6275	NYSE	PFD	Mon, Jun 12, 2017	15.62	15.62	15.36	15.41
6274	NYSE	PFD	Fri, Jun 9, 2017	15.48	15.58	15.37	15.50
6273	NYSE	PFD	Thu, Jun 8, 2017	15.38	15.70	15.33	15.61
6272	NYSE	PFD	Wed, Jun 7, 2017	15.47	15.47	15.33	15.39
6271	NYSE	PFD	Tue, Jun 6, 2017	15.37	15.48	15.37	15.48
6270	NYSE	PFD	Mon, Jun 5, 2017	15.28	15.39	15.28	15.37
6269	NYSE	PFD	Fri, Jun 2, 2017	15.32	15.34	15.26	15.32
6268	NYSE	PFD	Thu, Jun 1, 2017	15.36	15.36	15.20	15.30
6267	NYSE	PFD	Wed, May 31, 2017	15.25	15.25	15.19	15.25
6266	NYSE	PFD	Tue, May 30, 2017	15.25	15.30	15.25	15.26
6265	NYSE	PFD	Fri, May 26, 2017	15.34	15.34	15.25	15.25
6264	NYSE	PFD	Thu, May 25, 2017	15.22	15.32	15.16	15.29
6263	NYSE	PFD	Wed, May 24, 2017	15.27	15.32	15.15	15.22
6262	NYSE	PFD	Tue, May 23, 2017	15.39	15.39	15.25	15.33
6261	NYSE	PFD	Mon, May 22, 2017	15.38	15.39	15.28	15.39
6260	NYSE	PFD	Fri, May 19, 2017	15.39	15.39	15.16	15.35
6259	NYSE	PFD	Thu, May 18, 2017	15.09	15.28	15.06	15.15
6258	NYSE	PFD	Wed, May 17, 2017	15.15	15.19	15.10	15.11
6257	NYSE	PFD	Tue, May 16, 2017	15.26	15.30	15.18	15.20
6256	NYSE	PFD	Mon, May 15, 2017	15.25	15.32	15.03	15.29
6255	NYSE	PFD	Fri, May 12, 2017	15.31	15.38	15.29	15.29
6254	NYSE	PFD	Thu, May 11, 2017	15.39	15.39	15.29	15.38
6253	NYSE	PFD	Wed, May 10, 2017	15.31	15.32	15.30	15.32
6252	NYSE	PFD	Tue, May 9, 2017	15.38	15.38	15.25	15.30
6251	NYSE	PFD	Mon, May 8, 2017	15.35	15.37	15.24	15.26
6250	NYSE	PFD	Fri, May 5, 2017	15.42	15.42	15.31	15.38
6249	NYSE	PFD	Thu, May 4, 2017	15.30	15.42	15.18	15.38
6248	NYSE	PFD	Wed, May 3, 2017	15.24	15.32	15.22	15.31
6247	NYSE	PFD	Tue, May 2, 2017	15.10	15.35	15.10	15.25
6246	NYSE	PFD	Mon, May 1, 2017	15.10	15.27	15.03	15.18
6245	NYSE	PFD	Fri, Apr 28, 2017	15.03	15.15	15.02	15.03
6244	NYSE	PFD	Thu, Apr 27, 2017	15.04	15.14	15.04	15.08
6243	NYSE	PFD	Wed, Apr 26, 2017	15.06	15.15	15.04	15.06
6242	NYSE	PFD	Tue, Apr 25, 2017	15.06	15.18	15.05	15.07
6241	NYSE	PFD	Mon, Apr 24, 2017	15.25	15.25	15.04	15.08
6240	NYSE	PFD	Fri, Apr 21, 2017	14.99	15.19	14.99	15.09
6239	NYSE	PFD	Thu, Apr 20, 2017	15.16	15.25	15.08	15.10
6238	NYSE	PFD	Wed, Apr 19, 2017	15.28	15.32	15.11	15.16
6237	NYSE	PFD	Tue, Apr 18, 2017	15.19	15.39	15.17	15.29
6236	NYSE	PFD	Mon, Apr 17, 2017	15.13	15.27	15.10	15.25
6235	NYSE	PFD	Thu, Apr 13, 2017	15.04	15.18	14.99	15.11
6234	NYSE	PFD	Wed, Apr 12, 2017	15.10	15.14	15.06	15.07
6233	NYSE	PFD	Tue, Apr 11, 2017	15.12	15.27	15.04	15.12
6232	NYSE	PFD	Mon, Apr 10, 2017	15.10	15.23	15.10	15.14
6231	NYSE	PFD	Fri, Apr 7, 2017	15.15	15.19	15.04	15.11
6230	NYSE	PFD	Thu, Apr 6, 2017	15.10	15.16	15.05	15.14
6229	NYSE	PFD	Wed, Apr 5, 2017	15.14	15.15	15.10	15.11
6228	NYSE	PFD	Tue, Apr 4, 2017	15.15	15.18	15.00	15.14
6227	NYSE	PFD	Mon, Apr 3, 2017	15.17	15.26	15.03	15.24
6226	NYSE	PFD	Fri, Mar 31, 2017	15.02	15.15	14.98	15.09
6225	NYSE	PFD	Thu, Mar 30, 2017	14.90	15.02	14.90	14.97
6224	NYSE	PFD	Wed, Mar 29, 2017	14.92	14.92	14.83	14.92
6223	NYSE	PFD	Tue, Mar 28, 2017	14.75	15.00	14.75	14.84
6222	NYSE	PFD	Mon, Mar 27, 2017	14.52	14.85	14.52	14.82
6221	NYSE	PFD	Fri, Mar 24, 2017	14.74	14.78	14.59	14.59
6220	NYSE	PFD	Thu, Mar 23, 2017	14.64	14.79	14.63	14.77
6219	NYSE	PFD	Wed, Mar 22, 2017	14.53	14.75	14.53	14.56
6218	NYSE	PFD	Tue, Mar 21, 2017	14.93	15.09	14.68	14.59
6217	NYSE	PFD	Mon, Mar 20, 2017	14.72	14.95	14.72	14.95
6216	NYSE	PFD	Fri, Mar 17, 2017	14.44	14.73	14.44	14.70
6215	NYSE	PFD	Thu, Mar 16, 2017	14.21	14.52	14.21	14.51
6214	NYSE	PFD	Wed, Mar 15, 2017	14.02	14.26	14.01	14.23
6213	NYSE	PFD	Tue, Mar 14, 2017	13.87	14.00	13.87	14.00
6212	NYSE	PFD	Mon, Mar 13, 2017	13.94	14.03	13.94	13.99
6211	NYSE	PFD	Fri, Mar 10, 2017	13.88	14.05	13.88	13.99
6210	NYSE	PFD	Thu, Mar 9, 2017	14.12	14.22	13.83	13.87
6209	NYSE	PFD	Wed, Mar 8, 2017	14.27	14.28	14.20	14.21
6208	NYSE	PFD	Tue, Mar 7, 2017	14.37	14.47	14.30	14.30
6207	NYSE	PFD	Mon, Mar 6, 2017	14.50	14.50	14.28	14.32
6206	NYSE	PFD	Fri, Mar 3, 2017	14.48	14.56	14.44	14.51
6205	NYSE	PFD	Thu, Mar 2, 2017	14.54	14.55	14.45	14.47
6204	NYSE	PFD	Wed, Mar 1, 2017	14.48	14.50	14.42	14.46
6203	NYSE	PFD	Tue, Feb 28, 2017	14.47	14.53	14.45	14.51
6202	NYSE	PFD	Mon, Feb 27, 2017	14.49	14.49	14.35	14.43
6201	NYSE	PFD	Fri, Feb 24, 2017	14.18	14.47	14.18	14.40
6200	NYSE	PFD	Thu, Feb 23, 2017	14.30	14.42	14.28	14.28
6199	NYSE	PFD	Wed, Feb 22, 2017	14.21	14.32	14.18	14.24
6198	NYSE	PFD	Tue, Feb 21, 2017	14.10	14.25	14.04	14.22
6197	NYSE	PFD	Fri, Feb 17, 2017	13.99	14.08	13.96	14.06
6196	NYSE	PFD	Thu, Feb 16, 2017	14.03	14.09	13.97	14.01
6195	NYSE	PFD	Wed, Feb 15, 2017	14.23	14.23	14.13	14.08
6194	NYSE	PFD	Tue, Feb 14, 2017	14.36	14.38	14.13	14.24
6193	NYSE	PFD	Mon, Feb 13, 2017	14.55	14.59	14.30	14.31
6192	NYSE	PFD	Fri, Feb 10, 2017	14.63	14.65	14.53	14.54
6191	NYSE	PFD	Thu, Feb 9, 2017	14.61	14.70	14.59	14.67
6190	NYSE	PFD	Wed, Feb 8, 2017	14.57	14.70	14.54	14.65
6189	NYSE	PFD	Tue, Feb 7, 2017	14.67	14.67	14.53	14.66
6188	NYSE	PFD	Mon, Feb 6, 2017	14.55	14.63	14.51	14.63
6187	NYSE	PFD	Fri, Feb 3, 2017	14.44	14.51	14.44	14.47
6186	NYSE	PFD	Thu, Feb 2, 2017	14.38	14.44	14.28	14.43
6185	NYSE	PFD	Wed, Feb 1, 2017	14.41	14.41	14.28	14.33
6184	NYSE	PFD	Tue, Jan 31, 2017	14.36	14.40	14.24	14.33
6183	NYSE	PFD	Mon, Jan 30, 2017	14.33	14.44	14.28	14.32
6182	NYSE	PFD	Fri, Jan 27, 2017	14.45	14.45	14.19	14.30
6181	NYSE	PFD	Thu, Jan 26, 2017	14.37	14.64	14.25	14.39
6180	NYSE	PFD	Wed, Jan 25, 2017	14.30	14.46	14.25	14.28
6179	NYSE	PFD	Tue, Jan 24, 2017	14.25	14.40	14.25	14.33
6178	NYSE	PFD	Mon, Jan 23, 2017	14.31	14.38	14.25	14.26
6177	NYSE	PFD	Fri, Jan 20, 2017	14.44	14.44	14.19	14.23
6176	NYSE	PFD	Thu, Jan 19, 2017	14.55	14.55	14.31	14.32
6175	NYSE	PFD	Wed, Jan 18, 2017	14.57	14.60	14.51	14.60
6174	NYSE	PFD	Tue, Jan 17, 2017	14.52	14.68	14.52	14.57
6173	NYSE	PFD	Fri, Jan 13, 2017	14.43	14.71	14.39	14.62
6172	NYSE	PFD	Thu, Jan 12, 2017	14.50	14.50	14.39	14.45
6171	NYSE	PFD	Wed, Jan 11, 2017	14.36	14.48	14.35	14.41
6170	NYSE	PFD	Tue, Jan 10, 2017	14.50	14.50	14.33	14.44
6169	NYSE	PFD	Mon, Jan 9, 2017	14.12	14.51	14.12	14.45
6168	NYSE	PFD	Fri, Jan 6, 2017	14.20	14.23	14.11	14.17
6167	NYSE	PFD	Thu, Jan 5, 2017	14.08	14.32	14.08	14.27
6166	NYSE	PFD	Wed, Jan 4, 2017	14.18	14.28	14.15	14.22
6165	NYSE	PFD	Tue, Jan 3, 2017	14.44	14.54	14.18	14.20
6164	NYSE	PFD	Fri, Dec 30, 2016	14.34	14.63	14.23	14.49
6163	NYSE	PFD	Thu, Dec 29, 2016	14.08	14.35	14.04	14.34
6162	NYSE	PFD	Wed, Dec 28, 2016	14.08	14.14	13.95	14.01
6161	NYSE	PFD	Tue, Dec 27, 2016	14.01	14.05	13.97	14.03
6160	NYSE	PFD	Fri, Dec 23, 2016	13.90	14.03	13.86	13.90
6159	NYSE	PFD	Thu, Dec 22, 2016	13.56	13.84	13.49	13.83
6158	NYSE	PFD	Wed, Dec 21, 2016	13.50	13.68	13.50	13.53
6157	NYSE	PFD	Tue, Dec 20, 2016	13.99	13.99	13.65	13.69
6156	NYSE	PFD	Mon, Dec 19, 2016	13.79	13.99	13.74	13.89
6155	NYSE	PFD	Fri, Dec 16, 2016	13.58	13.81	13.50	13.81
6154	NYSE	PFD	Thu, Dec 15, 2016	13.32	13.57	13.32	13.47
6153	NYSE	PFD	Wed, Dec 14, 2016	13.35	13.39	13.24	13.39
6152	NYSE	PFD	Tue, Dec 13, 2016	13.45	13.50	13.20	13.36
6151	NYSE	PFD	Mon, Dec 12, 2016	13.41	13.44	13.29	13.41
6150	NYSE	PFD	Fri, Dec 9, 2016	13.32	13.45	13.32	13.37
6149	NYSE	PFD	Thu, Dec 8, 2016	13.39	13.40	13.30	13.32
6148	NYSE	PFD	Wed, Dec 7, 2016	13.53	13.58	13.36	13.42
6147	NYSE	PFD	Tue, Dec 6, 2016	13.40	13.58	13.35	13.56
6146	NYSE	PFD	Mon, Dec 5, 2016	13.30	13.38	13.21	13.33
6145	NYSE	PFD	Fri, Dec 2, 2016	13.20	13.40	13.16	13.27
6144	NYSE	PFD	Thu, Dec 1, 2016	13.32	13.36	13.12	13.29
6143	NYSE	PFD	Wed, Nov 30, 2016	13.38	13.46	13.33	13.33
6142	NYSE	PFD	Tue, Nov 29, 2016	13.39	13.53	13.39	13.45
6141	NYSE	PFD	Mon, Nov 28, 2016	13.51	13.51	13.35	13.45
6140	NYSE	PFD	Fri, Nov 25, 2016	13.34	13.58	13.29	13.51
6139	NYSE	PFD	Wed, Nov 23, 2016	13.37	13.43	13.21	13.42
6138	NYSE	PFD	Tue, Nov 22, 2016	13.40	13.46	13.30	13.41
6137	NYSE	PFD	Mon, Nov 21, 2016	13.20	13.36	13.16	13.27
6136	NYSE	PFD	Fri, Nov 18, 2016	13.14	13.15	13.06	13.14
6135	NYSE	PFD	Thu, Nov 17, 2016	13.50	13.50	13.06	13.08
6134	NYSE	PFD	Wed, Nov 16, 2016	13.19	13.41	13.08	13.40
6133	NYSE	PFD	Tue, Nov 15, 2016	12.73	13.17	12.73	13.15
6132	NYSE	PFD	Mon, Nov 14, 2016	13.07	13.13	12.64	12.71
6131	NYSE	PFD	Fri, Nov 11, 2016	13.48	13.57	13.06	13.13
6130	NYSE	PFD	Thu, Nov 10, 2016	13.76	13.79	13.26	13.45
6129	NYSE	PFD	Wed, Nov 9, 2016	13.64	13.89	13.53	13.79
6128	NYSE	PFD	Tue, Nov 8, 2016	13.65	13.85	13.65	13.79
6127	NYSE	PFD	Mon, Nov 7, 2016	13.67	13.72	13.55	13.65
6126	NYSE	PFD	Fri, Nov 4, 2016	13.37	13.59	13.37	13.51
6125	NYSE	PFD	Thu, Nov 3, 2016	13.54	13.60	13.35	13.41
6124	NYSE	PFD	Wed, Nov 2, 2016	13.81	13.98	13.52	13.60
6123	NYSE	PFD	Tue, Nov 1, 2016	14.26	14.45	13.64	13.86
6122	NYSE	PFD	Mon, Oct 31, 2016	14.31	14.35	14.13	14.29
6121	NYSE	PFD	Fri, Oct 28, 2016	14.32	14.52	14.22	14.23
6120	NYSE	PFD	Thu, Oct 27, 2016	14.29	14.32	14.21	14.31
6119	NYSE	PFD	Wed, Oct 26, 2016	14.23	14.33	14.19	14.33
6118	NYSE	PFD	Tue, Oct 25, 2016	14.18	14.36	14.18	14.35
6117	NYSE	PFD	Mon, Oct 24, 2016	14.32	14.42	14.18	14.18
6116	NYSE	PFD	Fri, Oct 21, 2016	14.19	14.42	14.19	14.28
6115	NYSE	PFD	Thu, Oct 20, 2016	14.62	14.66	14.14	14.33
6114	NYSE	PFD	Wed, Oct 19, 2016	14.67	14.82	14.66	14.64
6113	NYSE	PFD	Tue, Oct 18, 2016	14.90	14.90	14.65	14.66
6112	NYSE	PFD	Mon, Oct 17, 2016	14.79	14.83	14.68	14.70
6111	NYSE	PFD	Fri, Oct 14, 2016	14.90	15.10	14.71	14.71
6110	NYSE	PFD	Thu, Oct 13, 2016	14.90	15.07	14.78	14.84
6109	NYSE	PFD	Wed, Oct 12, 2016	15.29	15.29	14.95	14.98
6108	NYSE	PFD	Tue, Oct 11, 2016	15.30	15.39	15.21	15.34
6107	NYSE	PFD	Mon, Oct 10, 2016	15.44	15.44	15.21	15.40
6106	NYSE	PFD	Fri, Oct 7, 2016	15.12	15.33	14.95	15.19
6105	NYSE	PFD	Thu, Oct 6, 2016	14.99	15.19	14.90	15.19
6104	NYSE	PFD	Wed, Oct 5, 2016	15.00	15.05	14.91	14.91
6103	NYSE	PFD	Tue, Oct 4, 2016	15.18	15.19	14.93	14.99
6102	NYSE	PFD	Mon, Oct 3, 2016	15.22	15.25	15.13	15.23
6101	NYSE	PFD	Fri, Sep 30, 2016	15.05	15.28	15.05	15.15
6100	NYSE	PFD	Thu, Sep 29, 2016	15.34	15.40	15.00	15.14
6099	NYSE	PFD	Wed, Sep 28, 2016	15.22	15.44	15.20	15.37
6098	NYSE	PFD	Tue, Sep 27, 2016	14.98	15.28	14.90	15.27
6097	NYSE	PFD	Mon, Sep 26, 2016	15.16	15.25	14.84	14.90
6096	NYSE	PFD	Fri, Sep 23, 2016	15.49	15.59	15.19	15.26
6095	NYSE	PFD	Thu, Sep 22, 2016	15.38	15.65	15.38	15.54
6094	NYSE	PFD	Wed, Sep 21, 2016	15.22	15.46	15.02	15.36
6093	NYSE	PFD	Tue, Sep 20, 2016	15.29	15.40	15.10	15.09
6092	NYSE	PFD	Mon, Sep 19, 2016	15.48	15.48	15.08	15.26
6091	NYSE	PFD	Fri, Sep 16, 2016	15.50	15.59	15.19	15.54
6090	NYSE	PFD	Thu, Sep 15, 2016	15.25	15.49	15.18	15.47
6089	NYSE	PFD	Wed, Sep 14, 2016	15.23	15.30	15.11	15.11
6088	NYSE	PFD	Tue, Sep 13, 2016	15.48	15.55	15.04	15.20
6087	NYSE	PFD	Mon, Sep 12, 2016	15.50	15.69	15.40	15.51
6086	NYSE	PFD	Fri, Sep 9, 2016	15.58	15.75	15.54	15.56
6085	NYSE	PFD	Thu, Sep 8, 2016	15.55	15.73	15.53	15.73
6084	NYSE	PFD	Wed, Sep 7, 2016	15.59	15.68	15.56	15.62
6083	NYSE	PFD	Tue, Sep 6, 2016	15.61	15.66	15.52	15.65
6082	NYSE	PFD	Fri, Sep 2, 2016	15.70	15.77	15.58	15.69
6081	NYSE	PFD	Thu, Sep 1, 2016	15.67	15.73	15.60	15.70
6080	NYSE	PFD	Wed, Aug 31, 2016	15.71	15.83	15.55	15.64
6079	NYSE	PFD	Tue, Aug 30, 2016	15.74	15.80	15.53	15.80
6078	NYSE	PFD	Mon, Aug 29, 2016	15.72	15.82	15.56	15.82
6077	NYSE	PFD	Fri, Aug 26, 2016	15.69	15.87	15.66	15.80
6076	NYSE	PFD	Thu, Aug 25, 2016	15.75	15.88	15.52	15.60
6075	NYSE	PFD	Wed, Aug 24, 2016	16.07	16.09	15.75	15.76
6074	NYSE	PFD	Tue, Aug 23, 2016	16.09	16.10	15.93	16.04
6073	NYSE	PFD	Mon, Aug 22, 2016	16.06	16.10	15.93	16.05
6072	NYSE	PFD	Fri, Aug 19, 2016	16.17	16.33	16.01	16.03
6071	NYSE	PFD	Thu, Aug 18, 2016	16.05	16.27	15.98	16.21
6070	NYSE	PFD	Wed, Aug 17, 2016	15.82	16.33	15.82	16.14
6069	NYSE	PFD	Tue, Aug 16, 2016	15.81	15.97	15.61	15.90
6068	NYSE	PFD	Mon, Aug 15, 2016	16.12	16.22	15.89	15.97
6067	NYSE	PFD	Fri, Aug 12, 2016	16.01	16.24	15.98	16.18
6066	NYSE	PFD	Thu, Aug 11, 2016	15.97	16.34	15.97	16.11
6065	NYSE	PFD	Wed, Aug 10, 2016	16.00	16.02	15.72	16.02
6064	NYSE	PFD	Tue, Aug 9, 2016	15.92	16.02	15.92	15.99
6063	NYSE	PFD	Mon, Aug 8, 2016	16.00	16.04	15.88	15.94
6062	NYSE	PFD	Fri, Aug 5, 2016	15.77	16.00	15.72	15.95
6061	NYSE	PFD	Thu, Aug 4, 2016	15.74	15.88	15.74	15.78
6060	NYSE	PFD	Wed, Aug 3, 2016	15.77	15.86	15.67	15.75
6059	NYSE	PFD	Tue, Aug 2, 2016	15.88	15.89	15.80	15.87
6058	NYSE	PFD	Mon, Aug 1, 2016	15.85	15.98	15.78	15.89
6057	NYSE	PFD	Fri, Jul 29, 2016	15.75	15.85	15.54	15.85
6056	NYSE	PFD	Thu, Jul 28, 2016	15.57	15.75	15.41	15.72
6055	NYSE	PFD	Wed, Jul 27, 2016	15.45	15.66	15.40	15.62
6054	NYSE	PFD	Tue, Jul 26, 2016	15.57	15.75	15.32	15.46
6053	NYSE	PFD	Mon, Jul 25, 2016	15.59	15.67	15.53	15.54
6052	NYSE	PFD	Fri, Jul 22, 2016	15.50	15.67	15.50	15.63
6051	NYSE	PFD	Thu, Jul 21, 2016	15.64	15.71	15.55	15.55
6050	NYSE	PFD	Wed, Jul 20, 2016	15.66	15.75	15.58	15.65
6049	NYSE	PFD	Tue, Jul 19, 2016	15.67	15.70	15.55	15.54
6048	NYSE	PFD	Mon, Jul 18, 2016	15.63	15.80	15.53	15.58
6047	NYSE	PFD	Fri, Jul 15, 2016	15.55	15.74	15.50	15.54
6046	NYSE	PFD	Thu, Jul 14, 2016	15.70	15.88	15.51	15.64
6045	NYSE	PFD	Wed, Jul 13, 2016	15.71	15.88	15.60	15.70
6044	NYSE	PFD	Tue, Jul 12, 2016	15.82	15.96	15.67	15.74
6043	NYSE	PFD	Mon, Jul 11, 2016	15.96	15.98	15.76	15.76
6042	NYSE	PFD	Fri, Jul 8, 2016	15.91	15.96	15.67	15.96
6041	NYSE	PFD	Thu, Jul 7, 2016	15.71	16.00	15.54	15.82
6040	NYSE	PFD	Wed, Jul 6, 2016	15.62	15.84	15.50	15.69
6039	NYSE	PFD	Tue, Jul 5, 2016	15.59	15.66	15.45	15.58
6038	NYSE	PFD	Fri, Jul 1, 2016	15.71	15.74	15.60	15.60
6037	NYSE	PFD	Thu, Jun 30, 2016	15.59	15.65	15.45	15.63
6036	NYSE	PFD	Wed, Jun 29, 2016	15.54	15.75	15.41	15.61
6035	NYSE	PFD	Tue, Jun 28, 2016	15.38	15.50	15.31	15.40
6034	NYSE	PFD	Mon, Jun 27, 2016	15.27	15.38	15.13	15.33
6033	NYSE	PFD	Fri, Jun 24, 2016	14.97	15.40	14.85	15.33
6032	NYSE	PFD	Thu, Jun 23, 2016	15.30	15.37	15.12	15.19
6031	NYSE	PFD	Wed, Jun 22, 2016	15.34	15.40	15.09	15.22
6030	NYSE	PFD	Tue, Jun 21, 2016	15.23	15.35	15.20	15.28
6029	NYSE	PFD	Mon, Jun 20, 2016	15.23	15.24	15.10	15.13
6028	NYSE	PFD	Fri, Jun 17, 2016	15.05	15.24	15.05	15.23
6027	NYSE	PFD	Thu, Jun 16, 2016	14.82	15.10	14.66	14.97
6026	NYSE	PFD	Wed, Jun 15, 2016	14.81	15.00	14.80	14.82
6025	NYSE	PFD	Tue, Jun 14, 2016	14.89	15.08	14.75	14.81
6024	NYSE	PFD	Mon, Jun 13, 2016	15.12	15.15	14.72	14.87
6023	NYSE	PFD	Fri, Jun 10, 2016	14.95	15.13	14.95	15.06
6022	NYSE	PFD	Thu, Jun 9, 2016	15.20	15.20	15.00	15.08
6021	NYSE	PFD	Wed, Jun 8, 2016	15.15	15.22	15.02	15.20
6020	NYSE	PFD	Tue, Jun 7, 2016	15.06	15.18	15.06	15.12
6019	NYSE	PFD	Mon, Jun 6, 2016	15.14	15.19	14.95	15.13
6018	NYSE	PFD	Fri, Jun 3, 2016	15.11	15.34	14.90	14.98
6017	NYSE	PFD	Thu, Jun 2, 2016	15.20	15.25	14.97	15.03
6016	NYSE	PFD	Wed, Jun 1, 2016	15.15	15.25	15.01	15.14
6015	NYSE	PFD	Tue, May 31, 2016	15.21	15.29	15.07	15.13
6014	NYSE	PFD	Fri, May 27, 2016	15.30	15.33	14.80	15.05
6013	NYSE	PFD	Thu, May 26, 2016	15.34	15.34	15.22	15.33
6012	NYSE	PFD	Wed, May 25, 2016	15.35	15.35	15.27	15.34
6011	NYSE	PFD	Tue, May 24, 2016	15.12	15.29	15.10	15.26
6010	NYSE	PFD	Mon, May 23, 2016	14.66	15.40	14.46	15.10
6009	NYSE	PFD	Fri, May 20, 2016	14.36	14.60	14.01	14.60
6008	NYSE	PFD	Thu, May 19, 2016	14.67	14.76	14.21	14.27
6007	NYSE	PFD	Wed, May 18, 2016	15.12	15.33	14.77	14.86
6006	NYSE	PFD	Tue, May 17, 2016	15.35	15.43	15.06	15.15
6005	NYSE	PFD	Mon, May 16, 2016	15.31	15.47	15.26	15.30
6004	NYSE	PFD	Fri, May 13, 2016	15.32	15.36	15.21	15.27
6003	NYSE	PFD	Thu, May 12, 2016	15.50	15.50	15.14	15.28
6002	NYSE	PFD	Wed, May 11, 2016	15.50	15.50	15.07	15.47
6001	NYSE	PFD	Tue, May 10, 2016	15.42	15.45	15.32	15.45
6000	NYSE	PFD	Mon, May 9, 2016	15.34	15.44	15.20	15.40
5999	NYSE	PFD	Fri, May 6, 2016	14.94	15.31	14.81	15.21
5998	NYSE	PFD	Thu, May 5, 2016	14.92	14.93	14.84	14.92
5997	NYSE	PFD	Wed, May 4, 2016	14.68	14.93	14.68	14.86
5996	NYSE	PFD	Tue, May 3, 2016	14.63	14.72	14.52	14.68
5995	NYSE	PFD	Mon, May 2, 2016	14.55	14.65	14.49	14.65
5994	NYSE	PFD	Fri, Apr 29, 2016	14.43	14.54	14.31	14.44
5993	NYSE	PFD	Thu, Apr 28, 2016	14.40	14.58	14.40	14.51
5992	NYSE	PFD	Wed, Apr 27, 2016	14.36	14.74	14.20	14.43
5991	NYSE	PFD	Tue, Apr 26, 2016	14.31	14.58	14.21	14.46
5990	NYSE	PFD	Mon, Apr 25, 2016	14.32	14.35	14.10	14.20
5989	NYSE	PFD	Fri, Apr 22, 2016	14.46	14.46	14.29	14.35
5988	NYSE	PFD	Thu, Apr 21, 2016	14.54	14.66	14.40	14.47
5987	NYSE	PFD	Wed, Apr 20, 2016	14.54	14.69	14.52	14.61
5986	NYSE	PFD	Tue, Apr 19, 2016	14.48	14.69	14.48	14.57
5985	NYSE	PFD	Mon, Apr 18, 2016	14.27	14.64	14.26	14.53
5984	NYSE	PFD	Fri, Apr 15, 2016	14.32	14.39	14.21	14.39
5983	NYSE	PFD	Thu, Apr 14, 2016	14.35	14.50	14.30	14.34
5982	NYSE	PFD	Wed, Apr 13, 2016	14.36	14.63	14.25	14.28
5981	NYSE	PFD	Tue, Apr 12, 2016	14.26	14.44	14.25	14.42
5980	NYSE	PFD	Mon, Apr 11, 2016	14.32	14.33	14.17	14.20
5979	NYSE	PFD	Fri, Apr 8, 2016	14.16	14.37	14.15	14.21
5978	NYSE	PFD	Thu, Apr 7, 2016	14.00	14.29	14.00	14.20
5977	NYSE	PFD	Wed, Apr 6, 2016	14.10	14.35	14.04	14.05
5976	NYSE	PFD	Tue, Apr 5, 2016	14.27	14.27	14.27	14.06
5975	NYSE	PFD	Mon, Apr 4, 2016	14.34	14.34	14.20	14.27
5974	NYSE	PFD	Fri, Apr 1, 2016	14.25	14.35	14.24	14.30
5973	NYSE	PFD	Thu, Mar 31, 2016	14.29	14.30	14.23	14.19
5972	NYSE	PFD	Wed, Mar 30, 2016	14.40	14.50	14.11	14.26
5971	NYSE	PFD	Tue, Mar 29, 2016	14.35	14.45	14.13	14.33
5970	NYSE	PFD	Mon, Mar 28, 2016	14.25	14.43	14.16	14.37
5969	NYSE	PFD	Thu, Mar 24, 2016	14.24	14.24	14.24	14.13
5968	NYSE	PFD	Wed, Mar 23, 2016	14.23	14.25	14.12	14.24
5967	NYSE	PFD	Tue, Mar 22, 2016	14.00	14.19	14.00	14.19
5966	NYSE	PFD	Mon, Mar 21, 2016	14.00	14.14	13.86	13.97
5965	NYSE	PFD	Fri, Mar 18, 2016	13.94	14.11	13.86	14.10
5964	NYSE	PFD	Thu, Mar 17, 2016	13.99	14.16	13.97	14.00
5963	NYSE	PFD	Wed, Mar 16, 2016	13.77	14.00	13.62	13.99
5962	NYSE	PFD	Tue, Mar 15, 2016	13.72	13.72	13.72	13.76
5961	NYSE	PFD	Mon, Mar 14, 2016	13.71	13.96	13.71	13.72
5960	NYSE	PFD	Fri, Mar 11, 2016	13.76	13.76	13.76	13.79
5959	NYSE	PFD	Thu, Mar 10, 2016	13.72	13.72	13.72	13.76
5958	NYSE	PFD	Wed, Mar 9, 2016	13.51	13.72	13.40	13.72
5957	NYSE	PFD	Tue, Mar 8, 2016	13.47	13.50	13.37	13.44
5956	NYSE	PFD	Mon, Mar 7, 2016	13.47	13.48	13.19	13.41
5955	NYSE	PFD	Fri, Mar 4, 2016	13.40	13.50	13.35	13.42
5954	NYSE	PFD	Thu, Mar 3, 2016	13.38	13.38	13.38	13.35
5953	NYSE	PFD	Wed, Mar 2, 2016	13.21	13.43	13.21	13.38
5952	NYSE	PFD	Tue, Mar 1, 2016	13.18	13.38	13.13	13.28
5951	NYSE	PFD	Mon, Feb 29, 2016	13.44	13.49	13.01	13.15
5950	NYSE	PFD	Fri, Feb 26, 2016	13.30	13.38	13.16	13.35
5949	NYSE	PFD	Thu, Feb 25, 2016	13.08	13.42	13.08	13.25
5948	NYSE	PFD	Wed, Feb 24, 2016	13.06	13.21	12.91	13.09
5947	NYSE	PFD	Tue, Feb 23, 2016	12.81	13.20	12.81	13.11
5946	NYSE	PFD	Mon, Feb 22, 2016	12.86	13.15	12.72	12.81
5945	NYSE	PFD	Fri, Feb 19, 2016	12.82	12.96	12.82	12.83
5944	NYSE	PFD	Thu, Feb 18, 2016	13.02	13.29	12.83	12.85
5943	NYSE	PFD	Wed, Feb 17, 2016	13.03	13.10	12.91	13.04
5942	NYSE	PFD	Tue, Feb 16, 2016	12.83	12.95	12.81	12.81
5941	NYSE	PFD	Fri, Feb 12, 2016	12.85	13.00	12.65	12.69
5940	NYSE	PFD	Thu, Feb 11, 2016	13.02	13.02	12.67	12.80
5939	NYSE	PFD	Wed, Feb 10, 2016	12.80	13.23	12.57	13.15
5938	NYSE	PFD	Tue, Feb 9, 2016	12.78	12.93	12.37	12.73
5937	NYSE	PFD	Mon, Feb 8, 2016	13.35	13.36	12.79	13.01
5936	NYSE	PFD	Fri, Feb 5, 2016	13.50	13.69	13.35	13.50
5935	NYSE	PFD	Thu, Feb 4, 2016	13.53	13.70	13.32	13.48
5934	NYSE	PFD	Wed, Feb 3, 2016	13.48	13.65	13.35	13.46
5933	NYSE	PFD	Tue, Feb 2, 2016	13.15	13.48	13.10	13.45
5932	NYSE	PFD	Mon, Feb 1, 2016	13.07	13.37	13.04	13.26
5931	NYSE	PFD	Fri, Jan 29, 2016	12.93	13.12	12.78	13.12
5930	NYSE	PFD	Thu, Jan 28, 2016	12.73	12.82	12.64	12.78
5929	NYSE	PFD	Wed, Jan 27, 2016	12.61	12.78	12.61	12.70
5928	NYSE	PFD	Tue, Jan 26, 2016	12.61	12.69	12.57	12.66
5927	NYSE	PFD	Mon, Jan 25, 2016	12.64	12.64	12.56	12.57
5926	NYSE	PFD	Fri, Jan 22, 2016	12.48	12.75	12.48	12.64
5925	NYSE	PFD	Thu, Jan 21, 2016	12.22	12.35	12.08	12.33
5924	NYSE	PFD	Wed, Jan 20, 2016	12.50	12.50	12.00	12.19
5923	NYSE	PFD	Tue, Jan 19, 2016	12.78	12.78	12.60	12.64
5922	NYSE	PFD	Fri, Jan 15, 2016	12.76	12.95	12.68	12.74
5921	NYSE	PFD	Thu, Jan 14, 2016	12.99	13.06	12.86	12.96
5920	NYSE	PFD	Wed, Jan 13, 2016	13.22	13.22	12.86	12.94
5919	NYSE	PFD	Tue, Jan 12, 2016	13.13	13.17	13.03	13.14
5918	NYSE	PFD	Mon, Jan 11, 2016	13.25	13.25	13.04	13.09
5917	NYSE	PFD	Fri, Jan 8, 2016	13.21	13.21	13.05	13.17
5916	NYSE	PFD	Thu, Jan 7, 2016	13.04	13.15	13.04	13.10
5915	NYSE	PFD	Wed, Jan 6, 2016	13.10	13.30	13.08	13.10
5914	NYSE	PFD	Tue, Jan 5, 2016	13.16	13.18	13.09	13.14
5913	NYSE	PFD	Mon, Jan 4, 2016	12.90	13.14	12.86	13.14
5912	NYSE	PFD	Thu, Dec 31, 2015	12.97	13.03	12.86	12.92
5911	NYSE	PFD	Wed, Dec 30, 2015	12.94	12.99	12.84	12.94
5910	NYSE	PFD	Tue, Dec 29, 2015	12.97	12.98	12.75	12.93
5909	NYSE	PFD	Mon, Dec 28, 2015	12.87	13.03	12.87	12.90
5908	NYSE	PFD	Thu, Dec 24, 2015	12.94	13.00	12.88	12.98
5907	NYSE	PFD	Wed, Dec 23, 2015	12.80	12.92	12.78	12.92
5906	NYSE	PFD	Tue, Dec 22, 2015	12.83	12.89	12.76	12.76
5905	NYSE	PFD	Mon, Dec 21, 2015	12.98	12.98	12.82	12.87
5904	NYSE	PFD	Fri, Dec 18, 2015	12.77	13.01	12.77	12.92
5903	NYSE	PFD	Thu, Dec 17, 2015	12.74	12.91	12.74	12.88
5902	NYSE	PFD	Wed, Dec 16, 2015	12.46	12.73	12.26	12.69
5901	NYSE	PFD	Tue, Dec 15, 2015	12.45	12.62	12.27	12.38
5900	NYSE	PFD	Mon, Dec 14, 2015	12.69	12.72	12.34	12.37
5899	NYSE	PFD	Fri, Dec 11, 2015	12.69	12.75	12.53	12.69
5898	NYSE	PFD	Thu, Dec 10, 2015	12.80	12.87	12.73	12.85
5897	NYSE	PFD	Wed, Dec 9, 2015	13.20	13.25	12.76	12.87
5896	NYSE	PFD	Tue, Dec 8, 2015	13.01	13.23	13.01	13.15
5895	NYSE	PFD	Mon, Dec 7, 2015	13.36	13.37	12.98	13.09
5894	NYSE	PFD	Fri, Dec 4, 2015	13.34	13.45	13.27	13.36
5893	NYSE	PFD	Thu, Dec 3, 2015	13.30	13.34	13.20	13.31
5892	NYSE	PFD	Wed, Dec 2, 2015	13.32	13.33	13.21	13.32
5891	NYSE	PFD	Tue, Dec 1, 2015	13.24	13.34	13.24	13.27
5890	NYSE	PFD	Mon, Nov 30, 2015	13.28	13.30	13.20	13.22
5889	NYSE	PFD	Fri, Nov 27, 2015	13.08	13.19	13.08	13.19
5888	NYSE	PFD	Wed, Nov 25, 2015	13.01	13.07	12.97	13.05
5887	NYSE	PFD	Tue, Nov 24, 2015	12.92	13.07	12.92	13.00
5886	NYSE	PFD	Mon, Nov 23, 2015	13.00	13.08	12.81	12.89
5885	NYSE	PFD	Fri, Nov 20, 2015	13.25	13.35	12.92	12.99
5884	NYSE	PFD	Thu, Nov 19, 2015	13.16	13.25	13.12	13.21
5883	NYSE	PFD	Wed, Nov 18, 2015	13.22	13.22	13.11	13.11
5882	NYSE	PFD	Tue, Nov 17, 2015	13.18	13.28	13.09	13.24
5881	NYSE	PFD	Mon, Nov 16, 2015	12.92	13.08	12.61	13.08
5880	NYSE	PFD	Fri, Nov 13, 2015	13.11	13.21	13.03	13.05
5879	NYSE	PFD	Thu, Nov 12, 2015	13.25	13.25	13.12	13.13
5878	NYSE	PFD	Wed, Nov 11, 2015	13.26	13.35	13.25	13.27
5877	NYSE	PFD	Tue, Nov 10, 2015	13.22	13.32	13.21	13.29
5876	NYSE	PFD	Mon, Nov 9, 2015	13.35	13.38	13.09	13.25
5875	NYSE	PFD	Fri, Nov 6, 2015	13.36	13.43	13.28	13.39
5874	NYSE	PFD	Thu, Nov 5, 2015	13.36	13.50	13.35	13.47
5873	NYSE	PFD	Wed, Nov 4, 2015	13.47	13.48	13.38	13.43
5872	NYSE	PFD	Tue, Nov 3, 2015	13.45	13.48	13.37	13.44
5871	NYSE	PFD	Mon, Nov 2, 2015	13.35	13.45	13.28	13.45
5870	NYSE	PFD	Fri, Oct 30, 2015	13.30	13.38	13.21	13.30
5869	NYSE	PFD	Thu, Oct 29, 2015	13.36	13.40	13.19	13.26
5868	NYSE	PFD	Wed, Oct 28, 2015	13.38	13.40	13.30	13.36
5867	NYSE	PFD	Tue, Oct 27, 2015	13.34	13.39	13.29	13.37
5866	NYSE	PFD	Mon, Oct 26, 2015	13.32	13.35	13.28	13.32
5865	NYSE	PFD	Fri, Oct 23, 2015	13.21	13.35	13.19	13.29
5864	NYSE	PFD	Thu, Oct 22, 2015	13.04	13.23	13.04	13.21
5863	NYSE	PFD	Wed, Oct 21, 2015	13.07	13.13	12.97	13.07
5862	NYSE	PFD	Tue, Oct 20, 2015	12.98	13.05	12.94	13.05
5861	NYSE	PFD	Mon, Oct 19, 2015	12.99	12.99	12.91	12.95
5860	NYSE	PFD	Fri, Oct 16, 2015	12.88	12.97	12.87	12.97
5859	NYSE	PFD	Thu, Oct 15, 2015	12.77	12.96	12.77	12.93
5858	NYSE	PFD	Wed, Oct 14, 2015	12.90	12.96	12.80	12.81
5857	NYSE	PFD	Tue, Oct 13, 2015	12.76	12.87	12.75	12.87
5856	NYSE	PFD	Mon, Oct 12, 2015	12.71	12.80	12.71	12.74
5855	NYSE	PFD	Fri, Oct 9, 2015	12.75	12.81	12.68	12.72
5854	NYSE	PFD	Thu, Oct 8, 2015	12.74	12.82	12.73	12.75
5853	NYSE	PFD	Wed, Oct 7, 2015	12.73	12.88	12.71	12.75
5852	NYSE	PFD	Tue, Oct 6, 2015	12.82	12.82	12.66	12.68
5851	NYSE	PFD	Mon, Oct 5, 2015	12.66	12.85	12.63	12.79
5850	NYSE	PFD	Fri, Oct 2, 2015	12.58	12.64	12.54	12.57
5849	NYSE	PFD	Thu, Oct 1, 2015	12.62	12.63	12.54	12.56
5848	NYSE	PFD	Wed, Sep 30, 2015	12.68	12.68	12.52	12.54
5847	NYSE	PFD	Tue, Sep 29, 2015	12.57	12.61	12.52	12.58
5846	NYSE	PFD	Mon, Sep 28, 2015	12.70	12.72	12.51	12.52
5845	NYSE	PFD	Fri, Sep 25, 2015	12.72	12.80	12.68	12.78
5844	NYSE	PFD	Thu, Sep 24, 2015	12.60	12.76	12.60	12.68
5843	NYSE	PFD	Wed, Sep 23, 2015	12.75	12.75	12.31	12.72
5842	NYSE	PFD	Tue, Sep 22, 2015	12.70	12.74	12.68	12.73
5841	NYSE	PFD	Mon, Sep 21, 2015	12.74	12.79	12.67	12.69
5840	NYSE	PFD	Fri, Sep 18, 2015	12.60	12.82	12.56	12.73
5839	NYSE	PFD	Thu, Sep 17, 2015	12.52	12.66	12.49	12.60
5838	NYSE	PFD	Wed, Sep 16, 2015	12.47	12.58	12.44	12.58
5837	NYSE	PFD	Tue, Sep 15, 2015	12.52	12.56	12.44	12.56
5836	NYSE	PFD	Mon, Sep 14, 2015	12.59	12.59	12.49	12.49
5835	NYSE	PFD	Fri, Sep 11, 2015	12.78	12.81	12.60	12.60
5834	NYSE	PFD	Thu, Sep 10, 2015	12.79	12.80	12.67	12.68
5833	NYSE	PFD	Wed, Sep 9, 2015	12.75	12.85	12.70	12.72
5832	NYSE	PFD	Tue, Sep 8, 2015	12.76	12.85	12.73	12.75
5831	NYSE	PFD	Fri, Sep 4, 2015	12.76	12.82	12.71	12.79
5830	NYSE	PFD	Thu, Sep 3, 2015	12.68	12.82	12.68	12.80
5829	NYSE	PFD	Wed, Sep 2, 2015	12.69	12.75	12.66	12.72
5828	NYSE	PFD	Tue, Sep 1, 2015	12.52	12.79	12.52	12.78
5827	NYSE	PFD	Mon, Aug 31, 2015	12.78	12.78	12.61	12.67
5826	NYSE	PFD	Fri, Aug 28, 2015	12.55	12.75	12.55	12.75
5825	NYSE	PFD	Thu, Aug 27, 2015	12.53	12.76	12.52	12.64
5824	NYSE	PFD	Wed, Aug 26, 2015	12.36	12.52	12.19	12.52
5823	NYSE	PFD	Tue, Aug 25, 2015	12.54	12.54	12.36	12.37
5822	NYSE	PFD	Mon, Aug 24, 2015	12.38	12.42	9.36	12.39
5821	NYSE	PFD	Fri, Aug 21, 2015	12.91	12.98	12.60	12.66
5820	NYSE	PFD	Thu, Aug 20, 2015	13.06	13.06	12.91	12.98
5819	NYSE	PFD	Wed, Aug 19, 2015	13.16	13.19	13.10	13.11
5818	NYSE	PFD	Tue, Aug 18, 2015	13.16	13.21	13.13	13.19
5817	NYSE	PFD	Mon, Aug 17, 2015	13.21	13.22	13.15	13.16
5816	NYSE	PFD	Fri, Aug 14, 2015	13.08	13.33	13.08	13.20
5815	NYSE	PFD	Thu, Aug 13, 2015	13.15	13.15	13.06	13.08
5814	NYSE	PFD	Wed, Aug 12, 2015	13.18	13.20	12.96	13.13
5813	NYSE	PFD	Tue, Aug 11, 2015	13.11	13.21	13.11	13.21
5812	NYSE	PFD	Mon, Aug 10, 2015	13.12	13.25	13.12	13.21
5811	NYSE	PFD	Fri, Aug 7, 2015	13.14	13.19	13.12	13.13
5810	NYSE	PFD	Thu, Aug 6, 2015	13.18	13.23	13.13	13.15
5809	NYSE	PFD	Wed, Aug 5, 2015	13.35	13.35	13.23	13.23
5808	NYSE	PFD	Tue, Aug 4, 2015	13.25	13.34	13.18	13.28
5807	NYSE	PFD	Mon, Aug 3, 2015	13.18	13.25	13.16	13.23
5806	NYSE	PFD	Fri, Jul 31, 2015	13.34	13.34	13.14	13.18
5805	NYSE	PFD	Thu, Jul 30, 2015	13.21	13.25	13.16	13.24
5804	NYSE	PFD	Wed, Jul 29, 2015	13.04	13.22	13.04	13.17
5803	NYSE	PFD	Tue, Jul 28, 2015	13.04	13.18	13.04	13.10
5802	NYSE	PFD	Mon, Jul 27, 2015	13.25	13.25	12.93	13.10
5801	NYSE	PFD	Fri, Jul 24, 2015	13.39	13.42	13.20	13.31
5800	NYSE	PFD	Thu, Jul 23, 2015	13.54	13.55	13.33	13.41
5799	NYSE	PFD	Wed, Jul 22, 2015	13.43	13.56	13.42	13.49
5798	NYSE	PFD	Tue, Jul 21, 2015	13.55	13.60	13.52	13.56
5797	NYSE	PFD	Mon, Jul 20, 2015	13.76	13.76	13.51	13.54
5796	NYSE	PFD	Fri, Jul 17, 2015	13.79	13.83	13.72	13.75
5795	NYSE	PFD	Thu, Jul 16, 2015	13.82	13.89	13.74	13.75
5794	NYSE	PFD	Wed, Jul 15, 2015	13.73	13.79	13.71	13.78
5793	NYSE	PFD	Tue, Jul 14, 2015	13.63	13.76	13.63	13.75
5792	NYSE	PFD	Mon, Jul 13, 2015	13.60	13.70	13.59	13.68
5791	NYSE	PFD	Fri, Jul 10, 2015	13.65	13.66	13.56	13.64
5790	NYSE	PFD	Thu, Jul 9, 2015	13.59	13.71	13.55	13.65
5789	NYSE	PFD	Wed, Jul 8, 2015	13.68	13.68	13.50	13.51
5788	NYSE	PFD	Tue, Jul 7, 2015	13.73	13.74	13.56	13.73
5787	NYSE	PFD	Mon, Jul 6, 2015	13.73	13.81	13.60	13.79
5786	NYSE	PFD	Thu, Jul 2, 2015	13.74	13.74	13.68	13.70
5785	NYSE	PFD	Wed, Jul 1, 2015	13.70	13.81	13.58	13.62
5784	NYSE	PFD	Tue, Jun 30, 2015	13.64	13.64	13.38	13.58
5783	NYSE	PFD	Mon, Jun 29, 2015	13.50	13.66	13.16	13.44
5782	NYSE	PFD	Fri, Jun 26, 2015	14.02	14.12	13.80	13.80
5781	NYSE	PFD	Thu, Jun 25, 2015	14.30	14.35	13.89	14.03
5780	NYSE	PFD	Wed, Jun 24, 2015	14.48	14.50	14.32	14.34
5779	NYSE	PFD	Tue, Jun 23, 2015	14.41	14.56	14.41	14.48
5778	NYSE	PFD	Mon, Jun 22, 2015	14.65	14.70	14.28	14.49
5777	NYSE	PFD	Fri, Jun 19, 2015	14.53	14.68	14.49	14.67
5776	NYSE	PFD	Thu, Jun 18, 2015	14.67	14.70	14.51	14.59
5775	NYSE	PFD	Wed, Jun 17, 2015	14.80	14.80	14.52	14.67
5774	NYSE	PFD	Tue, Jun 16, 2015	14.63	14.86	14.45	14.68
5773	NYSE	PFD	Mon, Jun 15, 2015	14.41	14.71	14.41	14.60
5772	NYSE	PFD	Fri, Jun 12, 2015	14.68	14.68	14.50	14.51
5771	NYSE	PFD	Thu, Jun 11, 2015	14.48	14.68	14.48	14.66
5770	NYSE	PFD	Wed, Jun 10, 2015	14.64	14.64	14.50	14.50
5769	NYSE	PFD	Tue, Jun 9, 2015	14.84	14.84	14.70	14.71
5768	NYSE	PFD	Mon, Jun 8, 2015	14.88	14.97	14.75	14.87
5767	NYSE	PFD	Fri, Jun 5, 2015	14.95	15.00	14.66	14.83
5766	NYSE	PFD	Thu, Jun 4, 2015	15.03	15.05	14.91	14.95
5765	NYSE	PFD	Wed, Jun 3, 2015	15.09	15.09	15.00	15.00
5764	NYSE	PFD	Tue, Jun 2, 2015	15.10	15.10	14.87	15.10
5763	NYSE	PFD	Mon, Jun 1, 2015	15.16	15.28	15.05	15.09
5762	NYSE	PFD	Fri, May 29, 2015	15.46	15.46	15.06	15.10
5761	NYSE	PFD	Thu, May 28, 2015	15.45	15.45	15.32	15.36
5760	NYSE	PFD	Wed, May 27, 2015	15.39	15.43	15.34	15.40
5759	NYSE	PFD	Tue, May 26, 2015	15.33	15.42	15.27	15.36
5758	NYSE	PFD	Fri, May 22, 2015	15.21	15.32	15.21	15.26
5757	NYSE	PFD	Thu, May 21, 2015	15.15	15.35	15.15	15.23
5756	NYSE	PFD	Wed, May 20, 2015	15.13	15.19	15.10	15.17
5755	NYSE	PFD	Tue, May 19, 2015	15.18	15.21	15.14	15.17
5754	NYSE	PFD	Mon, May 18, 2015	15.32	15.37	15.27	15.30
5753	NYSE	PFD	Fri, May 15, 2015	15.30	15.46	15.16	15.22
5752	NYSE	PFD	Thu, May 14, 2015	15.12	15.33	15.07	15.19
5751	NYSE	PFD	Wed, May 13, 2015	15.03	15.24	14.91	15.19
5750	NYSE	PFD	Tue, May 12, 2015	14.91	15.05	14.82	14.99
5749	NYSE	PFD	Mon, May 11, 2015	15.05	15.20	14.93	14.94
5748	NYSE	PFD	Fri, May 8, 2015	15.12	15.20	14.96	15.05
5747	NYSE	PFD	Thu, May 7, 2015	15.24	15.24	14.76	14.93
5746	NYSE	PFD	Wed, May 6, 2015	15.49	15.49	15.22	15.35
5745	NYSE	PFD	Tue, May 5, 2015	15.50	15.53	15.31	15.36
5744	NYSE	PFD	Mon, May 4, 2015	15.61	15.67	15.44	15.64
5743	NYSE	PFD	Fri, May 1, 2015	15.66	15.73	15.42	15.73
5742	NYSE	PFD	Thu, Apr 30, 2015	15.56	15.66	15.50	15.65
5741	NYSE	PFD	Wed, Apr 29, 2015	15.52	15.56	15.42	15.55
5740	NYSE	PFD	Tue, Apr 28, 2015	15.55	15.55	15.49	15.55
5739	NYSE	PFD	Mon, Apr 27, 2015	15.53	15.56	15.43	15.53
5738	NYSE	PFD	Fri, Apr 24, 2015	15.61	15.69	15.42	15.49
5737	NYSE	PFD	Thu, Apr 23, 2015	15.67	15.68	15.55	15.55
5736	NYSE	PFD	Wed, Apr 22, 2015	15.42	15.75	15.42	15.75
5735	NYSE	PFD	Tue, Apr 21, 2015	15.37	15.72	15.34	15.44
5734	NYSE	PFD	Mon, Apr 20, 2015	15.49	15.54	15.45	15.53
5733	NYSE	PFD	Fri, Apr 17, 2015	15.47	15.50	15.35	15.50
5732	NYSE	PFD	Thu, Apr 16, 2015	15.28	15.47	15.28	15.35
5731	NYSE	PFD	Wed, Apr 15, 2015	15.46	15.46	15.26	15.31
5730	NYSE	PFD	Tue, Apr 14, 2015	15.65	15.65	15.39	15.40
5729	NYSE	PFD	Mon, Apr 13, 2015	15.48	15.60	15.47	15.60
5728	NYSE	PFD	Fri, Apr 10, 2015	15.28	15.50	14.96	15.48
5727	NYSE	PFD	Thu, Apr 9, 2015	15.28	15.45	15.28	15.37
5726	NYSE	PFD	Wed, Apr 8, 2015	15.21	15.38	15.20	15.32
5725	NYSE	PFD	Tue, Apr 7, 2015	15.33	15.33	15.20	15.21
5724	NYSE	PFD	Mon, Apr 6, 2015	15.26	15.33	15.22	15.26
5723	NYSE	PFD	Thu, Apr 2, 2015	15.32	15.37	15.10	15.36
5722	NYSE	PFD	Wed, Apr 1, 2015	15.23	15.37	15.15	15.31
5721	NYSE	PFD	Tue, Mar 31, 2015	15.37	15.37	15.15	15.17
5720	NYSE	PFD	Mon, Mar 30, 2015	15.37	15.38	15.13	15.36
5719	NYSE	PFD	Fri, Mar 27, 2015	15.19	15.33	15.16	15.30
5718	NYSE	PFD	Thu, Mar 26, 2015	15.06	15.25	15.06	15.16
5717	NYSE	PFD	Wed, Mar 25, 2015	15.29	15.29	15.04	15.12
5716	NYSE	PFD	Tue, Mar 24, 2015	15.31	15.33	15.14	15.24
5715	NYSE	PFD	Mon, Mar 23, 2015	15.13	15.37	15.10	15.14
5714	NYSE	PFD	Fri, Mar 20, 2015	15.26	15.45	15.13	15.14
5713	NYSE	PFD	Thu, Mar 19, 2015	15.35	15.35	15.17	15.30
5712	NYSE	PFD	Wed, Mar 18, 2015	15.17	15.35	15.17	15.33
5711	NYSE	PFD	Tue, Mar 17, 2015	15.21	15.27	15.17	15.27
5710	NYSE	PFD	Mon, Mar 16, 2015	15.33	15.50	15.24	15.27
5709	NYSE	PFD	Fri, Mar 13, 2015	15.18	15.49	15.17	15.38
5708	NYSE	PFD	Thu, Mar 12, 2015	15.16	15.30	15.16	15.22
5707	NYSE	PFD	Wed, Mar 11, 2015	15.10	15.20	15.07	15.20
5706	NYSE	PFD	Tue, Mar 10, 2015	15.04	15.15	15.00	15.09
5705	NYSE	PFD	Mon, Mar 9, 2015	15.04	15.07	14.94	15.04
5704	NYSE	PFD	Fri, Mar 6, 2015	15.27	15.28	15.04	15.07
5703	NYSE	PFD	Thu, Mar 5, 2015	15.25	15.37	15.20	15.29
5702	NYSE	PFD	Wed, Mar 4, 2015	15.26	15.35	15.15	15.30
5701	NYSE	PFD	Tue, Mar 3, 2015	15.20	15.39	15.17	15.38
5700	NYSE	PFD	Mon, Mar 2, 2015	15.35	15.42	15.27	15.33
5699	NYSE	PFD	Fri, Feb 27, 2015	15.42	15.50	15.24	15.47
5698	NYSE	PFD	Thu, Feb 26, 2015	15.15	15.49	15.13	15.42
5697	NYSE	PFD	Wed, Feb 25, 2015	15.23	15.25	15.15	15.16
5696	NYSE	PFD	Tue, Feb 24, 2015	15.24	15.25	15.16	15.22
5695	NYSE	PFD	Mon, Feb 23, 2015	15.05	15.24	15.04	15.21
5694	NYSE	PFD	Fri, Feb 20, 2015	15.05	15.05	15.01	15.05
5693	NYSE	PFD	Thu, Feb 19, 2015	15.06	15.10	15.02	15.04
5692	NYSE	PFD	Wed, Feb 18, 2015	15.13	15.24	14.92	15.23
5691	NYSE	PFD	Tue, Feb 17, 2015	15.42	15.50	15.16	15.25
5690	NYSE	PFD	Fri, Feb 13, 2015	15.38	15.78	15.32	15.55
5689	NYSE	PFD	Thu, Feb 12, 2015	15.15	15.41	15.15	15.35
5688	NYSE	PFD	Wed, Feb 11, 2015	15.19	15.20	15.15	15.20
5687	NYSE	PFD	Tue, Feb 10, 2015	15.25	15.25	15.15	15.16
5686	NYSE	PFD	Mon, Feb 9, 2015	15.35	15.35	15.15	15.16
5685	NYSE	PFD	Fri, Feb 6, 2015	15.35	15.36	15.21	15.25
5684	NYSE	PFD	Thu, Feb 5, 2015	15.43	15.43	15.31	15.35
5683	NYSE	PFD	Wed, Feb 4, 2015	15.20	15.42	15.20	15.34
5682	NYSE	PFD	Tue, Feb 3, 2015	15.17	15.31	15.17	15.30
5681	NYSE	PFD	Mon, Feb 2, 2015	15.30	15.30	15.12	15.27
5680	NYSE	PFD	Fri, Jan 30, 2015	15.27	15.60	15.15	15.25
5679	NYSE	PFD	Thu, Jan 29, 2015	15.14	15.22	15.10	15.21
5678	NYSE	PFD	Wed, Jan 28, 2015	15.19	15.24	14.88	15.10
5677	NYSE	PFD	Tue, Jan 27, 2015	15.00	15.28	15.00	15.19
5676	NYSE	PFD	Mon, Jan 26, 2015	14.92	15.09	14.92	15.00
5675	NYSE	PFD	Fri, Jan 23, 2015	14.79	14.95	14.79	14.91
5674	NYSE	PFD	Thu, Jan 22, 2015	14.74	14.88	14.71	14.78
5673	NYSE	PFD	Wed, Jan 21, 2015	14.83	14.86	14.71	14.71
5672	NYSE	PFD	Tue, Jan 20, 2015	15.04	15.04	14.91	15.02
5671	NYSE	PFD	Fri, Jan 16, 2015	14.78	14.95	14.74	14.95
5670	NYSE	PFD	Thu, Jan 15, 2015	14.96	14.96	14.82	14.87
5669	NYSE	PFD	Wed, Jan 14, 2015	14.84	14.92	14.76	14.92
5668	NYSE	PFD	Tue, Jan 13, 2015	14.72	14.92	14.72	14.82
5667	NYSE	PFD	Mon, Jan 12, 2015	14.56	14.83	14.56	14.75
5666	NYSE	PFD	Fri, Jan 9, 2015	14.45	14.64	14.39	14.59
5665	NYSE	PFD	Thu, Jan 8, 2015	14.31	14.46	14.31	14.45
5664	NYSE	PFD	Wed, Jan 7, 2015	14.16	14.43	14.16	14.34
5663	NYSE	PFD	Tue, Jan 6, 2015	14.09	14.23	13.99	14.19
5662	NYSE	PFD	Mon, Jan 5, 2015	14.10	14.10	13.97	14.04
5661	NYSE	PFD	Fri, Jan 2, 2015	14.13	14.21	14.02	14.10
5660	NYSE	PFD	Wed, Dec 31, 2014	14.61	14.64	13.95	14.08
5659	NYSE	PFD	Tue, Dec 30, 2014	14.51	14.56	14.47	14.56
5658	NYSE	PFD	Mon, Dec 29, 2014	14.57	14.60	14.46	14.60
5657	NYSE	PFD	Fri, Dec 26, 2014	14.55	14.65	14.48	14.57
5656	NYSE	PFD	Wed, Dec 24, 2014	14.78	14.78	14.58	14.58
5655	NYSE	PFD	Tue, Dec 23, 2014	14.76	14.84	14.66	14.69
5654	NYSE	PFD	Mon, Dec 22, 2014	15.05	15.05	14.72	14.82
5653	NYSE	PFD	Fri, Dec 19, 2014	14.75	14.98	14.71	14.98
5652	NYSE	PFD	Thu, Dec 18, 2014	14.92	14.92	14.76	14.83
5651	NYSE	PFD	Wed, Dec 17, 2014	14.59	14.73	14.57	14.73
5650	NYSE	PFD	Tue, Dec 16, 2014	14.50	14.65	14.38	14.56
5649	NYSE	PFD	Mon, Dec 15, 2014	14.66	14.75	14.47	14.47
5648	NYSE	PFD	Fri, Dec 12, 2014	14.57	14.76	14.57	14.70
5647	NYSE	PFD	Thu, Dec 11, 2014	14.60	14.76	14.56	14.69
5646	NYSE	PFD	Wed, Dec 10, 2014	14.60	14.68	14.55	14.61
5645	NYSE	PFD	Tue, Dec 9, 2014	14.70	14.82	14.56	14.67
5644	NYSE	PFD	Mon, Dec 8, 2014	14.71	14.83	14.70	14.73
5643	NYSE	PFD	Fri, Dec 5, 2014	14.78	14.81	14.69	14.74
5642	NYSE	PFD	Thu, Dec 4, 2014	14.77	14.95	14.74	14.86
5641	NYSE	PFD	Wed, Dec 3, 2014	14.70	14.80	14.65	14.76
5640	NYSE	PFD	Tue, Dec 2, 2014	14.61	14.72	14.61	14.67
5639	NYSE	PFD	Mon, Dec 1, 2014	14.79	14.79	14.60	14.65
5638	NYSE	PFD	Fri, Nov 28, 2014	14.66	14.76	14.64	14.76
5637	NYSE	PFD	Wed, Nov 26, 2014	14.65	14.70	14.55	14.63
5636	NYSE	PFD	Tue, Nov 25, 2014	14.65	14.65	14.55	14.56
5635	NYSE	PFD	Mon, Nov 24, 2014	14.71	14.81	14.56	14.70
5634	NYSE	PFD	Fri, Nov 21, 2014	14.65	14.65	14.56	14.65
5633	NYSE	PFD	Thu, Nov 20, 2014	14.50	14.82	14.50	14.64
5632	NYSE	PFD	Wed, Nov 19, 2014	14.45	14.56	14.39	14.42
5631	NYSE	PFD	Tue, Nov 18, 2014	14.58	14.61	14.49	14.49
5630	NYSE	PFD	Mon, Nov 17, 2014	14.55	14.68	14.48	14.67
5629	NYSE	PFD	Fri, Nov 14, 2014	14.46	14.64	14.24	14.54
5628	NYSE	PFD	Thu, Nov 13, 2014	14.59	14.64	14.50	14.57
5627	NYSE	PFD	Wed, Nov 12, 2014	14.44	14.79	14.44	14.56
5626	NYSE	PFD	Tue, Nov 11, 2014	14.37	14.52	14.37	14.44
5625	NYSE	PFD	Mon, Nov 10, 2014	14.29	14.47	14.27	14.46
5624	NYSE	PFD	Fri, Nov 7, 2014	14.28	14.28	14.20	14.25
5623	NYSE	PFD	Thu, Nov 6, 2014	14.11	14.38	14.10	14.20
5622	NYSE	PFD	Wed, Nov 5, 2014	14.15	14.21	14.11	14.11
5621	NYSE	PFD	Tue, Nov 4, 2014	14.02	14.12	14.00	14.08
5620	NYSE	PFD	Mon, Nov 3, 2014	14.17	14.22	13.91	14.01
5619	NYSE	PFD	Fri, Oct 31, 2014	14.03	14.16	13.89	14.12
5618	NYSE	PFD	Thu, Oct 30, 2014	13.90	13.98	13.83	13.97
5617	NYSE	PFD	Wed, Oct 29, 2014	13.83	13.91	13.83	13.87
5616	NYSE	PFD	Tue, Oct 28, 2014	13.72	13.90	13.71	13.90
5615	NYSE	PFD	Mon, Oct 27, 2014	13.72	13.78	13.72	13.76
5614	NYSE	PFD	Fri, Oct 24, 2014	13.82	13.87	13.79	13.79
5613	NYSE	PFD	Thu, Oct 23, 2014	13.95	13.95	13.87	13.94
5612	NYSE	PFD	Wed, Oct 22, 2014	13.73	13.97	13.67	13.97
5611	NYSE	PFD	Tue, Oct 21, 2014	13.85	13.85	13.68	13.75
5610	NYSE	PFD	Mon, Oct 20, 2014	13.62	13.80	13.61	13.66
5609	NYSE	PFD	Fri, Oct 17, 2014	13.57	13.69	13.57	13.61
5608	NYSE	PFD	Thu, Oct 16, 2014	13.33	13.62	13.17	13.62
5607	NYSE	PFD	Wed, Oct 15, 2014	13.42	13.49	13.36	13.49
5606	NYSE	PFD	Tue, Oct 14, 2014	13.48	13.56	13.42	13.50
5605	NYSE	PFD	Mon, Oct 13, 2014	13.49	13.63	13.40	13.50
5604	NYSE	PFD	Fri, Oct 10, 2014	13.70	13.75	13.53	13.53
5603	NYSE	PFD	Thu, Oct 9, 2014	13.82	13.82	13.61	13.65
5602	NYSE	PFD	Wed, Oct 8, 2014	13.72	13.79	13.66	13.78
5601	NYSE	PFD	Tue, Oct 7, 2014	13.71	13.77	13.67	13.73
5600	NYSE	PFD	Mon, Oct 6, 2014	13.88	13.88	13.78	13.79
5599	NYSE	PFD	Fri, Oct 3, 2014	13.71	13.87	13.71	13.81
5598	NYSE	PFD	Thu, Oct 2, 2014	13.76	13.77	13.63	13.72
5597	NYSE	PFD	Wed, Oct 1, 2014	13.75	13.87	13.63	13.79
5596	NYSE	PFD	Tue, Sep 30, 2014	13.60	13.71	13.53	13.71
5595	NYSE	PFD	Mon, Sep 29, 2014	13.52	13.53	13.50	13.53
5594	NYSE	PFD	Fri, Sep 26, 2014	13.50	13.55	13.50	13.50
5593	NYSE	PFD	Thu, Sep 25, 2014	13.58	13.58	13.50	13.51
5592	NYSE	PFD	Wed, Sep 24, 2014	13.57	13.60	13.53	13.60
5591	NYSE	PFD	Tue, Sep 23, 2014	13.44	13.58	13.44	13.54
5590	NYSE	PFD	Mon, Sep 22, 2014	13.57	13.58	13.47	13.47
5589	NYSE	PFD	Fri, Sep 19, 2014	13.65	13.65	13.51	13.55
5588	NYSE	PFD	Thu, Sep 18, 2014	13.61	13.64	13.57	13.63
5587	NYSE	PFD	Wed, Sep 17, 2014	13.57	13.62	13.48	13.59
5586	NYSE	PFD	Tue, Sep 16, 2014	13.70	13.70	13.52	13.53
5585	NYSE	PFD	Mon, Sep 15, 2014	13.71	13.73	13.62	13.64
5584	NYSE	PFD	Fri, Sep 12, 2014	13.76	13.76	13.68	13.71
5583	NYSE	PFD	Thu, Sep 11, 2014	13.76	13.80	13.75	13.77
5582	NYSE	PFD	Wed, Sep 10, 2014	13.82	13.83	13.77	13.80
5581	NYSE	PFD	Tue, Sep 9, 2014	13.84	13.86	13.75	13.80
5580	NYSE	PFD	Mon, Sep 8, 2014	13.82	13.85	13.80	13.82
5579	NYSE	PFD	Fri, Sep 5, 2014	13.86	13.91	13.84	13.84
5578	NYSE	PFD	Thu, Sep 4, 2014	13.96	13.96	13.87	13.91
5577	NYSE	PFD	Wed, Sep 3, 2014	13.96	13.96	13.88	13.96
5576	NYSE	PFD	Tue, Sep 2, 2014	13.96	13.96	13.86	13.92
5575	NYSE	PFD	Fri, Aug 29, 2014	13.97	14.03	13.85	13.90
5574	NYSE	PFD	Thu, Aug 28, 2014	13.93	13.93	13.85	13.89
5573	NYSE	PFD	Wed, Aug 27, 2014	13.93	14.00	13.91	13.91
5572	NYSE	PFD	Tue, Aug 26, 2014	13.96	13.99	13.89	13.97
5571	NYSE	PFD	Mon, Aug 25, 2014	13.98	14.02	13.86	13.92
5570	NYSE	PFD	Fri, Aug 22, 2014	13.96	14.00	13.85	13.88
5569	NYSE	PFD	Thu, Aug 21, 2014	14.01	14.01	13.93	13.98
5568	NYSE	PFD	Wed, Aug 20, 2014	13.89	13.95	13.83	13.93
5567	NYSE	PFD	Tue, Aug 19, 2014	14.00	14.00	13.92	13.93
5566	NYSE	PFD	Mon, Aug 18, 2014	14.01	14.05	13.96	14.00
5565	NYSE	PFD	Fri, Aug 15, 2014	13.99	14.02	13.88	13.95
5564	NYSE	PFD	Thu, Aug 14, 2014	13.85	13.93	13.79	13.92
5563	NYSE	PFD	Wed, Aug 13, 2014	13.75	13.84	13.68	13.81
5562	NYSE	PFD	Tue, Aug 12, 2014	13.67	13.74	13.63	13.73
5561	NYSE	PFD	Mon, Aug 11, 2014	13.70	13.75	13.70	13.71
5560	NYSE	PFD	Fri, Aug 8, 2014	13.66	13.72	13.61	13.65
5559	NYSE	PFD	Thu, Aug 7, 2014	13.49	13.63	13.49	13.57
5558	NYSE	PFD	Wed, Aug 6, 2014	13.42	13.53	13.39	13.49
5557	NYSE	PFD	Tue, Aug 5, 2014	13.44	13.53	13.35	13.42
5556	NYSE	PFD	Mon, Aug 4, 2014	13.70	13.80	13.44	13.53
5555	NYSE	PFD	Fri, Aug 1, 2014	13.70	13.84	13.55	13.61
5554	NYSE	PFD	Thu, Jul 31, 2014	14.16	14.16	13.70	13.83
5553	NYSE	PFD	Wed, Jul 30, 2014	14.45	14.45	14.12	14.25
5552	NYSE	PFD	Tue, Jul 29, 2014	14.36	14.41	14.35	14.37
5551	NYSE	PFD	Mon, Jul 28, 2014	14.44	14.45	14.35	14.35
5550	NYSE	PFD	Fri, Jul 25, 2014	14.39	14.42	14.36	14.38
5549	NYSE	PFD	Thu, Jul 24, 2014	14.43	14.43	14.37	14.39
5548	NYSE	PFD	Wed, Jul 23, 2014	14.36	14.40	14.31	14.40
5547	NYSE	PFD	Tue, Jul 22, 2014	14.32	14.40	14.32	14.40
5546	NYSE	PFD	Mon, Jul 21, 2014	14.36	14.48	14.36	14.43
5545	NYSE	PFD	Fri, Jul 18, 2014	14.44	14.44	14.37	14.39
5544	NYSE	PFD	Thu, Jul 17, 2014	14.48	14.54	14.36	14.39
5543	NYSE	PFD	Wed, Jul 16, 2014	14.59	14.59	14.44	14.45
5542	NYSE	PFD	Tue, Jul 15, 2014	14.48	14.54	14.46	14.52
5541	NYSE	PFD	Mon, Jul 14, 2014	14.40	14.57	14.40	14.52
5540	NYSE	PFD	Fri, Jul 11, 2014	14.42	14.45	14.37	14.40
5539	NYSE	PFD	Thu, Jul 10, 2014	14.43	14.61	14.41	14.53
5538	NYSE	PFD	Wed, Jul 9, 2014	14.41	14.45	14.41	14.43
5537	NYSE	PFD	Tue, Jul 8, 2014	14.39	14.44	14.38	14.43
5536	NYSE	PFD	Mon, Jul 7, 2014	14.33	14.40	14.25	14.38
5535	NYSE	PFD	Thu, Jul 3, 2014	14.60	14.60	14.31	14.35
5534	NYSE	PFD	Wed, Jul 2, 2014	14.64	14.65	14.59	14.59
5533	NYSE	PFD	Tue, Jul 1, 2014	14.66	14.70	14.60	14.70
5532	NYSE	PFD	Mon, Jun 30, 2014	14.69	14.70	14.61	14.61
5531	NYSE	PFD	Fri, Jun 27, 2014	14.63	14.67	14.62	14.65
5530	NYSE	PFD	Thu, Jun 26, 2014	14.59	14.62	14.57	14.61
5529	NYSE	PFD	Wed, Jun 25, 2014	14.50	14.58	14.46	14.55
5528	NYSE	PFD	Tue, Jun 24, 2014	14.60	14.62	14.50	14.52
5527	NYSE	PFD	Mon, Jun 23, 2014	14.78	14.78	14.60	14.60
5526	NYSE	PFD	Fri, Jun 20, 2014	14.71	14.80	14.70	14.71
5525	NYSE	PFD	Thu, Jun 19, 2014	14.70	14.77	14.70	14.72
5524	NYSE	PFD	Wed, Jun 18, 2014	14.75	14.83	14.74	14.79
5523	NYSE	PFD	Tue, Jun 17, 2014	14.70	14.76	14.66	14.67
5522	NYSE	PFD	Mon, Jun 16, 2014	14.73	14.77	14.72	14.73
5521	NYSE	PFD	Fri, Jun 13, 2014	14.62	14.74	14.62	14.65
5520	NYSE	PFD	Thu, Jun 12, 2014	14.66	14.74	14.66	14.73
5519	NYSE	PFD	Wed, Jun 11, 2014	14.70	14.75	14.66	14.74
5518	NYSE	PFD	Tue, Jun 10, 2014	14.63	14.69	14.62	14.67
5517	NYSE	PFD	Mon, Jun 9, 2014	14.55	14.65	14.55	14.62
5516	NYSE	PFD	Fri, Jun 6, 2014	14.59	14.61	14.54	14.61
5515	NYSE	PFD	Thu, Jun 5, 2014	14.50	14.56	14.46	14.52
5514	NYSE	PFD	Wed, Jun 4, 2014	14.60	14.60	14.37	14.47
5513	NYSE	PFD	Tue, Jun 3, 2014	14.62	14.66	14.60	14.61
5512	NYSE	PFD	Mon, Jun 2, 2014	14.66	14.67	14.61	14.62
5511	NYSE	PFD	Fri, May 30, 2014	14.67	14.69	14.65	14.66
5510	NYSE	PFD	Thu, May 29, 2014	14.65	14.70	14.61	14.70
5509	NYSE	PFD	Wed, May 28, 2014	14.66	14.68	14.62	14.67
5508	NYSE	PFD	Tue, May 27, 2014	14.70	14.72	14.63	14.72
5507	NYSE	PFD	Fri, May 23, 2014	14.69	14.70	14.63	14.69
5506	NYSE	PFD	Thu, May 22, 2014	14.67	14.69	14.64	14.66
5505	NYSE	PFD	Wed, May 21, 2014	14.70	14.70	14.64	14.68
5504	NYSE	PFD	Tue, May 20, 2014	14.61	14.70	14.60	14.69
5503	NYSE	PFD	Mon, May 19, 2014	14.60	14.68	14.60	14.68
5502	NYSE	PFD	Fri, May 16, 2014	14.50	14.68	14.50	14.66
5501	NYSE	PFD	Thu, May 15, 2014	14.55	14.58	14.48	14.53
5500	NYSE	PFD	Wed, May 14, 2014	14.55	14.67	14.55	14.65
5499	NYSE	PFD	Tue, May 13, 2014	14.60	14.64	14.56	14.61
5498	NYSE	PFD	Mon, May 12, 2014	14.51	14.67	14.51	14.64
5497	NYSE	PFD	Fri, May 9, 2014	14.58	14.58	14.50	14.54
5496	NYSE	PFD	Thu, May 8, 2014	14.67	14.67	14.55	14.55
5495	NYSE	PFD	Wed, May 7, 2014	14.56	14.65	14.55	14.60
5494	NYSE	PFD	Tue, May 6, 2014	14.58	14.68	14.51	14.53
5493	NYSE	PFD	Mon, May 5, 2014	14.42	14.60	14.42	14.58
5492	NYSE	PFD	Fri, May 2, 2014	14.60	14.64	14.44	14.49
5491	NYSE	PFD	Thu, May 1, 2014	14.69	14.72	14.58	14.58
5490	NYSE	PFD	Wed, Apr 30, 2014	14.75	14.75	14.60	14.64
5489	NYSE	PFD	Tue, Apr 29, 2014	14.57	14.79	14.57	14.78
5488	NYSE	PFD	Mon, Apr 28, 2014	14.44	14.65	14.44	14.54
5487	NYSE	PFD	Fri, Apr 25, 2014	14.27	14.65	14.23	14.44
5486	NYSE	PFD	Thu, Apr 24, 2014	14.26	14.30	14.18	14.26
5485	NYSE	PFD	Wed, Apr 23, 2014	14.17	14.25	14.14	14.24
5484	NYSE	PFD	Tue, Apr 22, 2014	14.16	14.24	14.14	14.17
5483	NYSE	PFD	Mon, Apr 21, 2014	14.14	14.16	14.02	14.16
5482	NYSE	PFD	Thu, Apr 17, 2014	14.07	14.14	14.07	14.13
5481	NYSE	PFD	Wed, Apr 16, 2014	14.06	14.11	14.04	14.08
5480	NYSE	PFD	Tue, Apr 15, 2014	14.09	14.12	14.01	14.07
5479	NYSE	PFD	Mon, Apr 14, 2014	14.13	14.13	14.02	14.02
5478	NYSE	PFD	Fri, Apr 11, 2014	13.93	14.04	13.85	14.02
5477	NYSE	PFD	Thu, Apr 10, 2014	14.08	14.14	13.94	13.95
5476	NYSE	PFD	Wed, Apr 9, 2014	13.90	13.95	13.83	13.95
5475	NYSE	PFD	Tue, Apr 8, 2014	14.08	14.11	13.92	13.92
5474	NYSE	PFD	Mon, Apr 7, 2014	14.10	14.22	14.00	14.07
5473	NYSE	PFD	Fri, Apr 4, 2014	14.03	14.16	14.03	14.09
5472	NYSE	PFD	Thu, Apr 3, 2014	13.90	14.22	13.89	14.01
5471	NYSE	PFD	Wed, Apr 2, 2014	13.89	14.00	13.89	13.91
5470	NYSE	PFD	Tue, Apr 1, 2014	13.93	13.93	13.79	13.88
5469	NYSE	PFD	Mon, Mar 31, 2014	13.85	14.10	13.80	13.87
5468	NYSE	PFD	Fri, Mar 28, 2014	13.83	13.88	13.75	13.82
5467	NYSE	PFD	Thu, Mar 27, 2014	13.73	13.79	13.55	13.76
5466	NYSE	PFD	Wed, Mar 26, 2014	13.62	13.80	13.60	13.67
5465	NYSE	PFD	Tue, Mar 25, 2014	13.55	13.68	13.51	13.62
5464	NYSE	PFD	Mon, Mar 24, 2014	13.55	13.55	13.50	13.50
5463	NYSE	PFD	Fri, Mar 21, 2014	13.58	13.72	13.53	13.53
5462	NYSE	PFD	Thu, Mar 20, 2014	13.60	13.65	13.50	13.58
5461	NYSE	PFD	Wed, Mar 19, 2014	13.52	13.68	13.52	13.60
5460	NYSE	PFD	Tue, Mar 18, 2014	13.25	13.60	13.25	13.52
5459	NYSE	PFD	Mon, Mar 17, 2014	13.28	13.33	13.21	13.24
5458	NYSE	PFD	Fri, Mar 14, 2014	13.22	13.49	13.12	13.14
5457	NYSE	PFD	Thu, Mar 13, 2014	13.19	13.35	13.19	13.19
5456	NYSE	PFD	Wed, Mar 12, 2014	13.16	13.18	13.11	13.15
5455	NYSE	PFD	Tue, Mar 11, 2014	13.10	13.24	13.10	13.14
5454	NYSE	PFD	Mon, Mar 10, 2014	13.05	13.07	12.96	13.04
5453	NYSE	PFD	Fri, Mar 7, 2014	13.13	13.18	13.01	13.03
5452	NYSE	PFD	Thu, Mar 6, 2014	13.08	13.17	13.03	13.11
5451	NYSE	PFD	Wed, Mar 5, 2014	13.03	13.11	13.01	13.06
5450	NYSE	PFD	Tue, Mar 4, 2014	13.20	13.25	13.03	13.03
5449	NYSE	PFD	Mon, Mar 3, 2014	13.08	13.15	13.05	13.10
5448	NYSE	PFD	Fri, Feb 28, 2014	13.13	13.15	13.06	13.08
5447	NYSE	PFD	Thu, Feb 27, 2014	13.10	13.10	13.06	13.10
5446	NYSE	PFD	Wed, Feb 26, 2014	13.09	13.09	13.05	13.05
5445	NYSE	PFD	Tue, Feb 25, 2014	13.16	13.16	13.06	13.10
5444	NYSE	PFD	Mon, Feb 24, 2014	13.18	13.18	13.11	13.14
5443	NYSE	PFD	Fri, Feb 21, 2014	13.20	13.21	13.10	13.10
5442	NYSE	PFD	Thu, Feb 20, 2014	13.14	13.14	13.04	13.09
5441	NYSE	PFD	Wed, Feb 19, 2014	13.14	13.25	13.04	13.07
5440	NYSE	PFD	Tue, Feb 18, 2014	13.08	13.20	13.00	13.15
5439	NYSE	PFD	Fri, Feb 14, 2014	13.02	13.08	12.95	13.00
5438	NYSE	PFD	Thu, Feb 13, 2014	12.96	13.15	12.96	13.04
5437	NYSE	PFD	Wed, Feb 12, 2014	13.09	13.10	12.97	12.98
5436	NYSE	PFD	Tue, Feb 11, 2014	13.01	13.05	12.95	13.01
5435	NYSE	PFD	Mon, Feb 10, 2014	12.95	13.05	12.95	13.00
5434	NYSE	PFD	Fri, Feb 7, 2014	12.80	12.97	12.79	12.94
5433	NYSE	PFD	Thu, Feb 6, 2014	12.71	12.80	12.70	12.78
5432	NYSE	PFD	Wed, Feb 5, 2014	12.78	12.78	12.70	12.75
5431	NYSE	PFD	Tue, Feb 4, 2014	12.75	12.76	12.69	12.74
5430	NYSE	PFD	Mon, Feb 3, 2014	12.80	12.80	12.63	12.74
5429	NYSE	PFD	Fri, Jan 31, 2014	12.63	12.75	12.61	12.74
5428	NYSE	PFD	Thu, Jan 30, 2014	12.64	12.64	12.56	12.63
5427	NYSE	PFD	Wed, Jan 29, 2014	12.59	12.59	12.53	12.55
5426	NYSE	PFD	Tue, Jan 28, 2014	12.54	12.55	12.49	12.55
5425	NYSE	PFD	Mon, Jan 27, 2014	12.65	12.68	12.39	12.47
5424	NYSE	PFD	Fri, Jan 24, 2014	12.72	12.77	12.66	12.67
5423	NYSE	PFD	Thu, Jan 23, 2014	12.80	12.80	12.67	12.69
5422	NYSE	PFD	Wed, Jan 22, 2014	12.78	12.80	12.75	12.76
5421	NYSE	PFD	Tue, Jan 21, 2014	12.90	12.97	12.77	12.78
5420	NYSE	PFD	Fri, Jan 17, 2014	12.84	12.84	12.76	12.76
5419	NYSE	PFD	Thu, Jan 16, 2014	12.64	12.76	12.59	12.76
5418	NYSE	PFD	Wed, Jan 15, 2014	12.72	12.72	12.55	12.67
5417	NYSE	PFD	Tue, Jan 14, 2014	12.60	12.71	12.58	12.64
5416	NYSE	PFD	Mon, Jan 13, 2014	12.58	12.65	12.58	12.62
5415	NYSE	PFD	Fri, Jan 10, 2014	12.54	12.61	12.54	12.61
5414	NYSE	PFD	Thu, Jan 9, 2014	12.48	12.62	12.48	12.53
5413	NYSE	PFD	Wed, Jan 8, 2014	12.44	12.60	12.44	12.46
5412	NYSE	PFD	Tue, Jan 7, 2014	12.40	12.54	12.38	12.44
5411	NYSE	PFD	Mon, Jan 6, 2014	12.40	12.46	12.36	12.36
5410	NYSE	PFD	Fri, Jan 3, 2014	12.38	12.44	12.33	12.35
5409	NYSE	PFD	Thu, Jan 2, 2014	12.30	12.48	12.18	12.33
5408	NYSE	PFD	Tue, Dec 31, 2013	12.40	12.49	12.25	12.26
5407	NYSE	PFD	Mon, Dec 30, 2013	12.52	12.54	12.13	12.29
5406	NYSE	PFD	Fri, Dec 27, 2013	12.25	12.52	12.16	12.52
5405	NYSE	PFD	Thu, Dec 26, 2013	12.42	12.43	12.23	12.25
5404	NYSE	PFD	Tue, Dec 24, 2013	12.29	12.37	12.26	12.37
5403	NYSE	PFD	Mon, Dec 23, 2013	12.33	12.47	12.30	12.32
5402	NYSE	PFD	Fri, Dec 20, 2013	12.20	12.37	12.19	12.31
5401	NYSE	PFD	Thu, Dec 19, 2013	12.13	12.28	12.10	12.20
5400	NYSE	PFD	Wed, Dec 18, 2013	12.27	12.35	12.27	12.29
5399	NYSE	PFD	Tue, Dec 17, 2013	12.25	12.32	12.25	12.30
5398	NYSE	PFD	Mon, Dec 16, 2013	12.11	12.29	12.11	12.24
5397	NYSE	PFD	Fri, Dec 13, 2013	12.08	12.23	12.07	12.14
5396	NYSE	PFD	Thu, Dec 12, 2013	12.17	12.17	12.04	12.05
5395	NYSE	PFD	Wed, Dec 11, 2013	12.20	12.25	12.09	12.13
5394	NYSE	PFD	Tue, Dec 10, 2013	12.26	12.29	12.20	12.22
5393	NYSE	PFD	Mon, Dec 9, 2013	12.27	12.35	12.19	12.19
5392	NYSE	PFD	Fri, Dec 6, 2013	12.27	12.33	12.22	12.29
5391	NYSE	PFD	Thu, Dec 5, 2013	12.21	12.30	12.21	12.27
5390	NYSE	PFD	Wed, Dec 4, 2013	12.37	12.38	12.15	12.26
5389	NYSE	PFD	Tue, Dec 3, 2013	12.41	12.50	12.35	12.43
5388	NYSE	PFD	Mon, Dec 2, 2013	12.38	12.67	12.37	12.40
5387	NYSE	PFD	Fri, Nov 29, 2013	12.52	12.61	12.38	12.38
5386	NYSE	PFD	Wed, Nov 27, 2013	12.38	12.45	12.37	12.38
5385	NYSE	PFD	Tue, Nov 26, 2013	12.52	12.71	12.39	12.44
5384	NYSE	PFD	Mon, Nov 25, 2013	12.70	12.75	12.57	12.57
5383	NYSE	PFD	Fri, Nov 22, 2013	12.59	12.70	12.57	12.59
5382	NYSE	PFD	Thu, Nov 21, 2013	12.62	12.76	12.59	12.70
5381	NYSE	PFD	Wed, Nov 20, 2013	12.85	12.85	12.62	12.62
5380	NYSE	PFD	Tue, Nov 19, 2013	12.82	12.82	12.75	12.76
5379	NYSE	PFD	Mon, Nov 18, 2013	12.96	13.02	12.84	12.99
5378	NYSE	PFD	Fri, Nov 15, 2013	12.87	12.87	12.74	12.79
5377	NYSE	PFD	Thu, Nov 14, 2013	12.76	12.92	12.75	12.87
5376	NYSE	PFD	Wed, Nov 13, 2013	12.62	12.78	12.61	12.76
5375	NYSE	PFD	Tue, Nov 12, 2013	12.71	12.73	12.62	12.63
5374	NYSE	PFD	Mon, Nov 11, 2013	12.68	12.68	12.58	12.63
5373	NYSE	PFD	Fri, Nov 8, 2013	12.71	12.73	12.57	12.61
5372	NYSE	PFD	Thu, Nov 7, 2013	12.74	12.76	12.56	12.74
5371	NYSE	PFD	Wed, Nov 6, 2013	12.71	12.85	12.67	12.73
5370	NYSE	PFD	Tue, Nov 5, 2013	12.68	12.78	12.68	12.73
5369	NYSE	PFD	Mon, Nov 4, 2013	12.87	12.87	12.69	12.76
5368	NYSE	PFD	Fri, Nov 1, 2013	12.72	12.96	12.70	12.88
5367	NYSE	PFD	Thu, Oct 31, 2013	12.75	12.92	12.75	12.76
5366	NYSE	PFD	Wed, Oct 30, 2013	12.75	12.85	12.72	12.73
5365	NYSE	PFD	Tue, Oct 29, 2013	12.88	12.97	12.76	12.76
5364	NYSE	PFD	Mon, Oct 28, 2013	12.97	13.00	12.88	12.90
5363	NYSE	PFD	Fri, Oct 25, 2013	12.94	12.94	12.86	12.90
5362	NYSE	PFD	Thu, Oct 24, 2013	12.69	13.11	12.64	12.85
5361	NYSE	PFD	Wed, Oct 23, 2013	12.66	12.73	12.65	12.69
5360	NYSE	PFD	Tue, Oct 22, 2013	12.70	12.78	12.69	12.75
5359	NYSE	PFD	Mon, Oct 21, 2013	12.65	12.83	12.65	12.77
5358	NYSE	PFD	Fri, Oct 18, 2013	12.67	12.76	12.60	12.71
5357	NYSE	PFD	Thu, Oct 17, 2013	12.44	12.65	12.44	12.60
5356	NYSE	PFD	Wed, Oct 16, 2013	12.54	12.55	12.40	12.52
5355	NYSE	PFD	Tue, Oct 15, 2013	12.62	12.62	12.46	12.52
5354	NYSE	PFD	Mon, Oct 14, 2013	12.52	12.61	12.38	12.57
5353	NYSE	PFD	Fri, Oct 11, 2013	12.32	12.50	12.31	12.49
5352	NYSE	PFD	Thu, Oct 10, 2013	12.31	12.41	12.29	12.33
5351	NYSE	PFD	Wed, Oct 9, 2013	12.26	12.36	12.26	12.31
5350	NYSE	PFD	Tue, Oct 8, 2013	12.37	12.48	12.21	12.24
5349	NYSE	PFD	Mon, Oct 7, 2013	12.48	12.52	12.35	12.43
5348	NYSE	PFD	Fri, Oct 4, 2013	12.45	12.52	12.45	12.50
5347	NYSE	PFD	Thu, Oct 3, 2013	12.50	12.54	12.43	12.48
5346	NYSE	PFD	Wed, Oct 2, 2013	12.59	12.66	12.52	12.53
5345	NYSE	PFD	Tue, Oct 1, 2013	12.36	12.58	12.36	12.58
5344	NYSE	PFD	Mon, Sep 30, 2013	12.41	12.44	12.39	12.41
5343	NYSE	PFD	Fri, Sep 27, 2013	12.45	12.45	12.34	12.39
5342	NYSE	PFD	Thu, Sep 26, 2013	12.37	12.47	12.36	12.38
5341	NYSE	PFD	Wed, Sep 25, 2013	12.48	12.52	12.44	12.45
5340	NYSE	PFD	Tue, Sep 24, 2013	12.42	12.51	12.33	12.49
5339	NYSE	PFD	Mon, Sep 23, 2013	12.34	12.46	12.27	12.42
5338	NYSE	PFD	Fri, Sep 20, 2013	12.44	12.45	12.35	12.37
5337	NYSE	PFD	Thu, Sep 19, 2013	12.39	12.45	12.36	12.44
5336	NYSE	PFD	Wed, Sep 18, 2013	12.22	12.45	12.20	12.42
5335	NYSE	PFD	Tue, Sep 17, 2013	12.18	12.25	12.18	12.22
5334	NYSE	PFD	Mon, Sep 16, 2013	12.21	12.23	12.17	12.18
5333	NYSE	PFD	Fri, Sep 13, 2013	12.26	12.26	12.15	12.17
5332	NYSE	PFD	Thu, Sep 12, 2013	12.30	12.36	12.25	12.31
5331	NYSE	PFD	Wed, Sep 11, 2013	12.22	12.28	12.22	12.27
5330	NYSE	PFD	Tue, Sep 10, 2013	12.22	12.30	12.21	12.22
5329	NYSE	PFD	Mon, Sep 9, 2013	12.21	12.31	12.21	12.25
5328	NYSE	PFD	Fri, Sep 6, 2013	12.35	12.35	12.21	12.25
5327	NYSE	PFD	Thu, Sep 5, 2013	12.40	12.40	12.25	12.27
5326	NYSE	PFD	Wed, Sep 4, 2013	12.44	12.46	12.39	12.42
5325	NYSE	PFD	Tue, Sep 3, 2013	12.49	12.49	12.38	12.38
5324	NYSE	PFD	Fri, Aug 30, 2013	12.44	12.44	12.34	12.38
5323	NYSE	PFD	Thu, Aug 29, 2013	12.23	12.40	12.23	12.38
5322	NYSE	PFD	Wed, Aug 28, 2013	12.29	12.38	12.20	12.28
5321	NYSE	PFD	Tue, Aug 27, 2013	12.33	12.43	12.23	12.23
5320	NYSE	PFD	Mon, Aug 26, 2013	12.35	12.45	12.31	12.37
5319	NYSE	PFD	Fri, Aug 23, 2013	12.24	12.42	12.23	12.42
5318	NYSE	PFD	Thu, Aug 22, 2013	12.20	12.31	12.19	12.21
5317	NYSE	PFD	Wed, Aug 21, 2013	12.18	12.18	12.04	12.15
5316	NYSE	PFD	Tue, Aug 20, 2013	12.28	12.28	12.06	12.21
5315	NYSE	PFD	Mon, Aug 19, 2013	12.42	12.49	12.18	12.18
5314	NYSE	PFD	Fri, Aug 16, 2013	12.51	12.52	12.43	12.50
5313	NYSE	PFD	Thu, Aug 15, 2013	12.56	12.64	12.13	12.46
5312	NYSE	PFD	Wed, Aug 14, 2013	12.75	12.80	12.60	12.69
5311	NYSE	PFD	Tue, Aug 13, 2013	12.74	12.83	12.73	12.83
5310	NYSE	PFD	Mon, Aug 12, 2013	12.65	12.86	12.65	12.85
5309	NYSE	PFD	Fri, Aug 9, 2013	12.78	12.84	12.77	12.82
5308	NYSE	PFD	Thu, Aug 8, 2013	12.70	12.85	12.66	12.77
5307	NYSE	PFD	Wed, Aug 7, 2013	12.82	12.87	12.71	12.74
5306	NYSE	PFD	Tue, Aug 6, 2013	12.90	12.98	12.88	12.88
5305	NYSE	PFD	Mon, Aug 5, 2013	13.27	13.28	12.82	12.97
5304	NYSE	PFD	Fri, Aug 2, 2013	13.29	13.33	13.15	13.24
5303	NYSE	PFD	Thu, Aug 1, 2013	13.40	13.47	13.27	13.37
5302	NYSE	PFD	Wed, Jul 31, 2013	13.39	13.43	13.31	13.42
5301	NYSE	PFD	Tue, Jul 30, 2013	13.32	13.48	13.30	13.38
5300	NYSE	PFD	Mon, Jul 29, 2013	13.31	13.39	13.30	13.31
5299	NYSE	PFD	Fri, Jul 26, 2013	13.34	13.48	13.23	13.32
5298	NYSE	PFD	Thu, Jul 25, 2013	13.26	13.38	13.26	13.32
5297	NYSE	PFD	Wed, Jul 24, 2013	13.41	13.46	13.25	13.35
5296	NYSE	PFD	Tue, Jul 23, 2013	13.41	13.44	13.34	13.41
5295	NYSE	PFD	Mon, Jul 22, 2013	13.47	13.47	13.29	13.47
5294	NYSE	PFD	Fri, Jul 19, 2013	13.49	13.51	13.36	13.50
5293	NYSE	PFD	Thu, Jul 18, 2013	13.42	13.61	13.42	13.59
5292	NYSE	PFD	Wed, Jul 17, 2013	13.48	13.54	13.42	13.42
5291	NYSE	PFD	Tue, Jul 16, 2013	13.46	13.48	13.37	13.44
5290	NYSE	PFD	Mon, Jul 15, 2013	13.41	13.61	13.41	13.41
5289	NYSE	PFD	Fri, Jul 12, 2013	13.40	13.54	13.38	13.44
5288	NYSE	PFD	Thu, Jul 11, 2013	13.35	13.45	13.35	13.45
5287	NYSE	PFD	Wed, Jul 10, 2013	13.30	13.45	13.20	13.24
5286	NYSE	PFD	Tue, Jul 9, 2013	13.40	13.60	13.26	13.26
5285	NYSE	PFD	Mon, Jul 8, 2013	13.53	13.65	13.25	13.36
5284	NYSE	PFD	Fri, Jul 5, 2013	13.90	13.90	13.57	13.63
5283	NYSE	PFD	Wed, Jul 3, 2013	14.04	14.04	13.80	13.99
5282	NYSE	PFD	Tue, Jul 2, 2013	14.00	14.25	13.89	13.97
5281	NYSE	PFD	Mon, Jul 1, 2013	14.14	14.33	13.73	14.04
5280	NYSE	PFD	Fri, Jun 28, 2013	13.94	14.10	13.70	14.07
5279	NYSE	PFD	Thu, Jun 27, 2013	13.80	13.99	13.80	13.97
5278	NYSE	PFD	Wed, Jun 26, 2013	13.58	13.75	13.58	13.71
5277	NYSE	PFD	Tue, Jun 25, 2013	13.44	13.58	13.27	13.43
5276	NYSE	PFD	Mon, Jun 24, 2013	13.40	13.40	12.77	13.29
5275	NYSE	PFD	Fri, Jun 21, 2013	13.45	13.77	13.24	13.53
5274	NYSE	PFD	Thu, Jun 20, 2013	13.76	13.76	13.39	13.51
5273	NYSE	PFD	Wed, Jun 19, 2013	13.95	13.98	13.76	13.81
5272	NYSE	PFD	Tue, Jun 18, 2013	14.10	14.11	13.91	14.08
5271	NYSE	PFD	Mon, Jun 17, 2013	14.04	14.16	13.97	14.01
5270	NYSE	PFD	Fri, Jun 14, 2013	14.04	14.10	13.90	14.02
5269	NYSE	PFD	Thu, Jun 13, 2013	13.52	13.93	13.33	13.93
5268	NYSE	PFD	Wed, Jun 12, 2013	14.07	14.07	13.59	13.62
5267	NYSE	PFD	Tue, Jun 11, 2013	14.20	14.26	14.00	14.13
5266	NYSE	PFD	Mon, Jun 10, 2013	14.43	14.43	14.17	14.33
5265	NYSE	PFD	Fri, Jun 7, 2013	14.22	14.50	14.22	14.38
5264	NYSE	PFD	Thu, Jun 6, 2013	14.02	14.33	14.02	14.22
5263	NYSE	PFD	Wed, Jun 5, 2013	14.10	14.28	14.02	14.09
5262	NYSE	PFD	Tue, Jun 4, 2013	14.08	14.22	14.00	14.00
5261	NYSE	PFD	Mon, Jun 3, 2013	14.10	14.30	13.91	13.95
5260	NYSE	PFD	Fri, May 31, 2013	14.75	14.84	14.17	14.21
5259	NYSE	PFD	Thu, May 30, 2013	14.41	14.80	14.41	14.72
5258	NYSE	PFD	Wed, May 29, 2013	14.64	14.79	14.34	14.41
5257	NYSE	PFD	Tue, May 28, 2013	15.39	15.39	14.67	14.81
5256	NYSE	PFD	Fri, May 24, 2013	15.35	15.50	15.30	15.36
5255	NYSE	PFD	Thu, May 23, 2013	15.64	15.64	15.36	15.45
5254	NYSE	PFD	Wed, May 22, 2013	15.57	15.79	15.57	15.58
5253	NYSE	PFD	Tue, May 21, 2013	15.75	15.75	15.60	15.60
5252	NYSE	PFD	Mon, May 20, 2013	15.61	15.81	15.61	15.69
5251	NYSE	PFD	Fri, May 17, 2013	15.67	15.70	15.62	15.63
5250	NYSE	PFD	Thu, May 16, 2013	15.61	15.69	15.61	15.67
5249	NYSE	PFD	Wed, May 15, 2013	15.45	15.66	15.45	15.59
5248	NYSE	PFD	Tue, May 14, 2013	15.56	15.56	15.30	15.43
5247	NYSE	PFD	Mon, May 13, 2013	15.55	15.55	15.44	15.53
5246	NYSE	PFD	Fri, May 10, 2013	15.53	15.55	15.44	15.53
5245	NYSE	PFD	Thu, May 9, 2013	15.52	15.57	15.45	15.47
5244	NYSE	PFD	Wed, May 8, 2013	15.32	15.48	15.32	15.47
5243	NYSE	PFD	Tue, May 7, 2013	15.39	15.52	15.29	15.34
5242	NYSE	PFD	Mon, May 6, 2013	15.42	15.45	15.28	15.31
5241	NYSE	PFD	Fri, May 3, 2013	15.59	15.59	15.44	15.47
5240	NYSE	PFD	Thu, May 2, 2013	15.38	15.65	15.34	15.52
5239	NYSE	PFD	Wed, May 1, 2013	15.45	15.50	15.31	15.42
5238	NYSE	PFD	Tue, Apr 30, 2013	15.47	15.54	15.35	15.38
5237	NYSE	PFD	Mon, Apr 29, 2013	15.33	15.50	15.23	15.43
5236	NYSE	PFD	Fri, Apr 26, 2013	15.55	15.61	15.29	15.36
5235	NYSE	PFD	Thu, Apr 25, 2013	15.65	15.70	15.54	15.55
5234	NYSE	PFD	Wed, Apr 24, 2013	15.55	15.63	15.55	15.63
5233	NYSE	PFD	Tue, Apr 23, 2013	15.64	15.64	15.51	15.58
5232	NYSE	PFD	Mon, Apr 22, 2013	15.60	15.80	15.51	15.73
5231	NYSE	PFD	Fri, Apr 19, 2013	15.27	15.63	15.27	15.59
5230	NYSE	PFD	Thu, Apr 18, 2013	15.54	15.54	15.40	15.41
5229	NYSE	PFD	Wed, Apr 17, 2013	15.46	15.54	15.41	15.48
5228	NYSE	PFD	Tue, Apr 16, 2013	15.35	15.49	15.30	15.40
5227	NYSE	PFD	Mon, Apr 15, 2013	15.29	15.41	15.17	15.26
5226	NYSE	PFD	Fri, Apr 12, 2013	15.20	15.21	15.08	15.16
5225	NYSE	PFD	Thu, Apr 11, 2013	15.01	15.16	15.00	15.15
5224	NYSE	PFD	Wed, Apr 10, 2013	14.83	15.00	14.83	14.96
5223	NYSE	PFD	Tue, Apr 9, 2013	14.81	14.90	14.80	14.90
5222	NYSE	PFD	Mon, Apr 8, 2013	14.95	14.98	14.81	14.90
5221	NYSE	PFD	Fri, Apr 5, 2013	14.75	14.95	14.75	14.90
5220	NYSE	PFD	Thu, Apr 4, 2013	14.67	14.98	14.57	14.91
5219	NYSE	PFD	Wed, Apr 3, 2013	14.75	14.84	14.58	14.75
5218	NYSE	PFD	Tue, Apr 2, 2013	14.85	15.02	14.75	14.80
5217	NYSE	PFD	Mon, Apr 1, 2013	14.88	14.89	14.72	14.89
5216	NYSE	PFD	Thu, Mar 28, 2013	14.82	14.85	14.65	14.82
5215	NYSE	PFD	Wed, Mar 27, 2013	14.62	14.81	14.62	14.79
5214	NYSE	PFD	Tue, Mar 26, 2013	14.75	14.76	14.64	14.66
5213	NYSE	PFD	Mon, Mar 25, 2013	14.70	14.73	14.70	14.71
5212	NYSE	PFD	Fri, Mar 22, 2013	14.50	14.68	14.41	14.55
5211	NYSE	PFD	Thu, Mar 21, 2013	14.31	14.75	14.29	14.57
5210	NYSE	PFD	Wed, Mar 20, 2013	14.49	14.52	14.23	14.38
5209	NYSE	PFD	Tue, Mar 19, 2013	14.38	14.71	14.36	14.36
5208	NYSE	PFD	Mon, Mar 18, 2013	14.23	14.62	14.20	14.38
5207	NYSE	PFD	Fri, Mar 15, 2013	14.64	14.72	14.40	14.40
5206	NYSE	PFD	Thu, Mar 14, 2013	14.58	14.69	14.40	14.55
5205	NYSE	PFD	Wed, Mar 13, 2013	14.71	14.78	14.50	14.64
5204	NYSE	PFD	Tue, Mar 12, 2013	14.76	14.85	14.58	14.80
5203	NYSE	PFD	Mon, Mar 11, 2013	14.84	14.89	14.55	14.85
5202	NYSE	PFD	Fri, Mar 8, 2013	14.55	14.89	14.50	14.75
5201	NYSE	PFD	Thu, Mar 7, 2013	14.68	14.80	14.55	14.64
5200	NYSE	PFD	Wed, Mar 6, 2013	14.90	14.99	14.49	14.70
5199	NYSE	PFD	Tue, Mar 5, 2013	14.90	14.95	14.78	14.94
5198	NYSE	PFD	Mon, Mar 4, 2013	14.89	15.06	14.73	14.97
5197	NYSE	PFD	Fri, Mar 1, 2013	14.91	15.09	14.91	14.97
5196	NYSE	PFD	Thu, Feb 28, 2013	15.05	15.05	14.93	14.96
5195	NYSE	PFD	Wed, Feb 27, 2013	15.08	15.10	15.01	15.05
5194	NYSE	PFD	Tue, Feb 26, 2013	15.01	15.05	15.01	15.04
5193	NYSE	PFD	Mon, Feb 25, 2013	15.07	15.09	14.93	15.03
5192	NYSE	PFD	Fri, Feb 22, 2013	14.96	15.04	14.91	14.97
5191	NYSE	PFD	Thu, Feb 21, 2013	15.03	15.13	14.95	14.97
5190	NYSE	PFD	Wed, Feb 20, 2013	15.08	15.15	14.97	15.03
5189	NYSE	PFD	Tue, Feb 19, 2013	15.08	15.13	15.07	15.07
5188	NYSE	PFD	Fri, Feb 15, 2013	15.07	15.19	15.02	15.17
5187	NYSE	PFD	Thu, Feb 14, 2013	15.05	15.19	15.05	15.11
5186	NYSE	PFD	Wed, Feb 13, 2013	15.11	15.11	14.96	15.03
5185	NYSE	PFD	Tue, Feb 12, 2013	15.11	15.11	15.00	15.03
5184	NYSE	PFD	Mon, Feb 11, 2013	15.05	15.10	14.95	15.04
5183	NYSE	PFD	Fri, Feb 8, 2013	14.93	15.10	14.92	15.09
5182	NYSE	PFD	Thu, Feb 7, 2013	15.08	15.10	14.91	14.94
5181	NYSE	PFD	Wed, Feb 6, 2013	15.15	15.21	15.08	15.11
5180	NYSE	PFD	Tue, Feb 5, 2013	15.05	15.19	15.05	15.18
5179	NYSE	PFD	Mon, Feb 4, 2013	15.09	15.09	15.03	15.04
5178	NYSE	PFD	Fri, Feb 1, 2013	15.09	15.15	15.06	15.09
5177	NYSE	PFD	Thu, Jan 31, 2013	15.09	15.10	15.01	15.09
5176	NYSE	PFD	Wed, Jan 30, 2013	15.08	15.15	15.01	15.04
5175	NYSE	PFD	Tue, Jan 29, 2013	15.14	15.14	15.07	15.08
5174	NYSE	PFD	Mon, Jan 28, 2013	15.09	15.13	15.03	15.12
5173	NYSE	PFD	Fri, Jan 25, 2013	15.20	15.33	15.10	15.13
5172	NYSE	PFD	Thu, Jan 24, 2013	15.15	15.29	15.04	15.16
5171	NYSE	PFD	Wed, Jan 23, 2013	15.09	15.13	15.03	15.13
5170	NYSE	PFD	Tue, Jan 22, 2013	14.94	15.14	14.90	15.10
5169	NYSE	PFD	Fri, Jan 18, 2013	14.92	15.25	14.92	15.09
5168	NYSE	PFD	Thu, Jan 17, 2013	14.76	14.99	14.76	14.97
5167	NYSE	PFD	Wed, Jan 16, 2013	14.82	14.87	14.63	14.80
5166	NYSE	PFD	Tue, Jan 15, 2013	14.74	14.89	14.71	14.89
5165	NYSE	PFD	Mon, Jan 14, 2013	14.68	14.79	14.67	14.74
5164	NYSE	PFD	Fri, Jan 11, 2013	14.82	14.83	14.65	14.73
5163	NYSE	PFD	Thu, Jan 10, 2013	14.66	14.93	14.64	14.87
5162	NYSE	PFD	Wed, Jan 9, 2013	14.54	14.70	14.54	14.70
5161	NYSE	PFD	Tue, Jan 8, 2013	14.33	14.68	14.33	14.60
5160	NYSE	PFD	Mon, Jan 7, 2013	14.46	14.58	14.26	14.37
5159	NYSE	PFD	Fri, Jan 4, 2013	14.26	14.55	14.23	14.46
5158	NYSE	PFD	Thu, Jan 3, 2013	14.06	14.31	14.01	14.23
5157	NYSE	PFD	Wed, Jan 2, 2013	13.72	14.07	13.72	14.02
5156	NYSE	PFD	Mon, Dec 31, 2012	13.44	13.73	13.39	13.63
5155	NYSE	PFD	Fri, Dec 28, 2012	13.46	13.59	13.29	13.39
5154	NYSE	PFD	Thu, Dec 27, 2012	13.64	13.74	13.42	13.56
5153	NYSE	PFD	Wed, Dec 26, 2012	13.82	13.82	13.60	13.62
5152	NYSE	PFD	Mon, Dec 24, 2012	13.84	13.90	13.74	13.82
5151	NYSE	PFD	Fri, Dec 21, 2012	13.63	13.97	13.63	13.86
5150	NYSE	PFD	Thu, Dec 20, 2012	13.74	13.75	13.68	13.69
5149	NYSE	PFD	Wed, Dec 19, 2012	13.78	13.87	13.65	13.71
5148	NYSE	PFD	Tue, Dec 18, 2012	14.21	14.31	14.00	14.05
5147	NYSE	PFD	Mon, Dec 17, 2012	14.27	14.49	14.09	14.22
5146	NYSE	PFD	Fri, Dec 14, 2012	14.29	14.42	14.26	14.34
5145	NYSE	PFD	Thu, Dec 13, 2012	14.50	14.50	14.27	14.33
5144	NYSE	PFD	Wed, Dec 12, 2012	14.22	14.46	14.22	14.43
5143	NYSE	PFD	Tue, Dec 11, 2012	14.29	14.42	14.23	14.23
5142	NYSE	PFD	Mon, Dec 10, 2012	14.50	14.54	14.20	14.37
5141	NYSE	PFD	Fri, Dec 7, 2012	14.79	14.79	14.54	14.54
5140	NYSE	PFD	Thu, Dec 6, 2012	14.79	14.83	14.72	14.75
5139	NYSE	PFD	Wed, Dec 5, 2012	14.79	15.06	14.64	14.83
5138	NYSE	PFD	Tue, Dec 4, 2012	14.74	14.85	14.63	14.85
5137	NYSE	PFD	Mon, Dec 3, 2012	14.86	14.86	14.71	14.72
5136	NYSE	PFD	Fri, Nov 30, 2012	14.98	14.99	14.84	14.85
5135	NYSE	PFD	Thu, Nov 29, 2012	14.91	14.93	14.87	14.90
5134	NYSE	PFD	Wed, Nov 28, 2012	14.82	14.93	14.75	14.92
5133	NYSE	PFD	Tue, Nov 27, 2012	14.84	15.02	14.79	14.90
5132	NYSE	PFD	Mon, Nov 26, 2012	14.88	14.96	14.74	14.78
5131	NYSE	PFD	Fri, Nov 23, 2012	14.95	14.99	14.95	14.99
5130	NYSE	PFD	Wed, Nov 21, 2012	14.94	15.06	14.83	15.04
5129	NYSE	PFD	Tue, Nov 20, 2012	14.99	15.02	14.83	14.88
5128	NYSE	PFD	Mon, Nov 19, 2012	14.83	15.17	14.83	14.89
5127	NYSE	PFD	Fri, Nov 16, 2012	14.35	14.73	14.32	14.73
5126	NYSE	PFD	Thu, Nov 15, 2012	14.73	14.73	14.12	14.20
5125	NYSE	PFD	Wed, Nov 14, 2012	15.14	15.14	14.79	14.87
5124	NYSE	PFD	Tue, Nov 13, 2012	15.03	15.13	15.02	15.08
5123	NYSE	PFD	Mon, Nov 12, 2012	15.01	15.15	15.01	15.02
5122	NYSE	PFD	Fri, Nov 9, 2012	14.90	15.17	14.90	15.03
5121	NYSE	PFD	Thu, Nov 8, 2012	14.91	15.04	14.90	14.91
5120	NYSE	PFD	Wed, Nov 7, 2012	14.96	15.13	14.90	14.97
5119	NYSE	PFD	Tue, Nov 6, 2012	14.96	15.15	14.96	15.08
5118	NYSE	PFD	Mon, Nov 5, 2012	15.07	15.10	14.91	15.01
5117	NYSE	PFD	Fri, Nov 2, 2012	15.20	15.25	15.02	15.12
5116	NYSE	PFD	Thu, Nov 1, 2012	15.03	15.25	14.89	15.13
5115	NYSE	PFD	Wed, Oct 31, 2012	15.14	15.19	15.06	15.10
5114	NYSE	PFD	Fri, Oct 26, 2012	15.19	15.20	15.00	15.07
5113	NYSE	PFD	Thu, Oct 25, 2012	15.18	15.26	15.08	15.26
5112	NYSE	PFD	Wed, Oct 24, 2012	15.20	15.22	15.00	15.19
5111	NYSE	PFD	Tue, Oct 23, 2012	15.50	15.50	15.18	15.18
5110	NYSE	PFD	Mon, Oct 22, 2012	15.48	15.50	15.37	15.43
5109	NYSE	PFD	Fri, Oct 19, 2012	15.44	15.80	15.44	15.64
5108	NYSE	PFD	Thu, Oct 18, 2012	15.58	15.58	15.37	15.47
5107	NYSE	PFD	Wed, Oct 17, 2012	15.35	15.50	15.30	15.48
5106	NYSE	PFD	Tue, Oct 16, 2012	15.28	15.47	15.25	15.41
5105	NYSE	PFD	Mon, Oct 15, 2012	15.29	15.35	15.29	15.33
5104	NYSE	PFD	Fri, Oct 12, 2012	15.25	15.37	15.23	15.34
5103	NYSE	PFD	Thu, Oct 11, 2012	15.12	15.31	15.12	15.30
5102	NYSE	PFD	Wed, Oct 10, 2012	15.26	15.31	15.15	15.18
5101	NYSE	PFD	Tue, Oct 9, 2012	15.27	15.40	15.26	15.35
5100	NYSE	PFD	Mon, Oct 8, 2012	15.29	15.32	15.25	15.32
5099	NYSE	PFD	Fri, Oct 5, 2012	15.25	15.37	15.12	15.29
5098	NYSE	PFD	Thu, Oct 4, 2012	15.31	15.37	15.25	15.32
5097	NYSE	PFD	Wed, Oct 3, 2012	15.21	15.46	15.09	15.31
5096	NYSE	PFD	Tue, Oct 2, 2012	15.26	15.30	15.06	15.24
5095	NYSE	PFD	Mon, Oct 1, 2012	15.37	15.50	15.23	15.26
5094	NYSE	PFD	Fri, Sep 28, 2012	15.35	15.45	15.25	15.39
5093	NYSE	PFD	Thu, Sep 27, 2012	15.32	15.40	15.25	15.29
5092	NYSE	PFD	Wed, Sep 26, 2012	15.28	15.40	15.25	15.35
5091	NYSE	PFD	Tue, Sep 25, 2012	15.41	15.43	15.31	15.35
5090	NYSE	PFD	Mon, Sep 24, 2012	15.30	15.58	15.22	15.42
5089	NYSE	PFD	Fri, Sep 21, 2012	15.56	15.56	15.38	15.38
5088	NYSE	PFD	Thu, Sep 20, 2012	15.45	15.77	15.44	15.60
5087	NYSE	PFD	Wed, Sep 19, 2012	15.33	15.56	15.33	15.56
5086	NYSE	PFD	Tue, Sep 18, 2012	15.33	15.54	15.27	15.45
5085	NYSE	PFD	Mon, Sep 17, 2012	15.43	15.46	15.25	15.40
5084	NYSE	PFD	Fri, Sep 14, 2012	15.37	15.50	15.36	15.48
5083	NYSE	PFD	Thu, Sep 13, 2012	15.26	15.49	15.26	15.41
5082	NYSE	PFD	Wed, Sep 12, 2012	15.22	15.34	15.22	15.31
5081	NYSE	PFD	Tue, Sep 11, 2012	15.13	15.30	15.13	15.29
5080	NYSE	PFD	Mon, Sep 10, 2012	15.05	15.19	15.05	15.19
5079	NYSE	PFD	Fri, Sep 7, 2012	15.21	15.28	15.19	15.20
5078	NYSE	PFD	Thu, Sep 6, 2012	15.11	15.28	15.06	15.22
5077	NYSE	PFD	Wed, Sep 5, 2012	15.07	15.21	15.07	15.13
5076	NYSE	PFD	Tue, Sep 4, 2012	15.20	15.24	15.07	15.16
5075	NYSE	PFD	Fri, Aug 31, 2012	15.20	15.36	15.00	15.21
5074	NYSE	PFD	Thu, Aug 30, 2012	14.92	15.20	14.91	15.11
5073	NYSE	PFD	Wed, Aug 29, 2012	14.95	15.12	14.85	15.12
5072	NYSE	PFD	Tue, Aug 28, 2012	15.19	15.19	14.83	15.05
5071	NYSE	PFD	Mon, Aug 27, 2012	15.17	15.20	15.15	15.16
5070	NYSE	PFD	Fri, Aug 24, 2012	15.04	15.15	15.01	15.09
5069	NYSE	PFD	Thu, Aug 23, 2012	15.10	15.32	15.04	15.12
5068	NYSE	PFD	Wed, Aug 22, 2012	15.28	15.37	15.08	15.23
5067	NYSE	PFD	Tue, Aug 21, 2012	15.25	15.49	15.18	15.47
5066	NYSE	PFD	Mon, Aug 20, 2012	15.38	15.44	15.19	15.24
5065	NYSE	PFD	Fri, Aug 17, 2012	15.23	15.47	15.23	15.44
5064	NYSE	PFD	Thu, Aug 16, 2012	15.11	15.32	15.01	15.32
5063	NYSE	PFD	Wed, Aug 15, 2012	15.16	15.17	15.04	15.15
5062	NYSE	PFD	Tue, Aug 14, 2012	15.23	15.25	15.15	15.25
5061	NYSE	PFD	Mon, Aug 13, 2012	14.97	15.23	14.92	15.16
5060	NYSE	PFD	Fri, Aug 10, 2012	15.09	15.09	14.85	15.05
5059	NYSE	PFD	Thu, Aug 9, 2012	15.04	15.26	15.04	15.09
5058	NYSE	PFD	Wed, Aug 8, 2012	14.83	15.09	14.83	15.04
5057	NYSE	PFD	Tue, Aug 7, 2012	14.77	14.89	14.77	14.83
5056	NYSE	PFD	Mon, Aug 6, 2012	14.71	14.84	14.71	14.74
5055	NYSE	PFD	Fri, Aug 3, 2012	14.85	14.85	14.60	14.76
5054	NYSE	PFD	Thu, Aug 2, 2012	14.70	14.85	14.69	14.76
5053	NYSE	PFD	Wed, Aug 1, 2012	14.62	14.82	14.60	14.70
5052	NYSE	PFD	Tue, Jul 31, 2012	14.44	14.74	14.44	14.59
5051	NYSE	PFD	Mon, Jul 30, 2012	14.34	14.49	14.34	14.46
5050	NYSE	PFD	Fri, Jul 27, 2012	14.52	14.52	14.29	14.35
5049	NYSE	PFD	Thu, Jul 26, 2012	14.39	14.68	14.33	14.57
5048	NYSE	PFD	Wed, Jul 25, 2012	14.34	14.41	14.21	14.30
5047	NYSE	PFD	Tue, Jul 24, 2012	14.45	14.67	14.15	14.21
5046	NYSE	PFD	Mon, Jul 23, 2012	14.72	14.75	14.33	14.43
5045	NYSE	PFD	Fri, Jul 20, 2012	14.70	14.81	14.50	14.64
5044	NYSE	PFD	Thu, Jul 19, 2012	14.76	14.87	14.70	14.85
5043	NYSE	PFD	Wed, Jul 18, 2012	14.58	14.80	14.58	14.79
5042	NYSE	PFD	Tue, Jul 17, 2012	14.59	14.71	14.48	14.67
5041	NYSE	PFD	Mon, Jul 16, 2012	14.52	14.63	14.41	14.63
5040	NYSE	PFD	Fri, Jul 13, 2012	14.45	14.57	14.25	14.46
5039	NYSE	PFD	Thu, Jul 12, 2012	14.26	14.72	14.20	14.45
5038	NYSE	PFD	Wed, Jul 11, 2012	14.21	14.38	14.17	14.26
5037	NYSE	PFD	Tue, Jul 10, 2012	14.42	14.50	14.25	14.25
5036	NYSE	PFD	Mon, Jul 9, 2012	14.23	14.48	14.19	14.47
5035	NYSE	PFD	Fri, Jul 6, 2012	14.14	14.45	14.14	14.27
5034	NYSE	PFD	Thu, Jul 5, 2012	14.33	14.40	14.18	14.27
5033	NYSE	PFD	Tue, Jul 3, 2012	14.27	14.39	14.08	14.39
5032	NYSE	PFD	Mon, Jul 2, 2012	14.15	14.26	14.07	14.23
5031	NYSE	PFD	Fri, Jun 29, 2012	14.69	14.80	14.20	14.20
5030	NYSE	PFD	Thu, Jun 28, 2012	14.23	14.48	14.23	14.47
5029	NYSE	PFD	Wed, Jun 27, 2012	14.36	14.38	14.27	14.29
5028	NYSE	PFD	Tue, Jun 26, 2012	14.21	14.39	14.20	14.37
5027	NYSE	PFD	Mon, Jun 25, 2012	14.25	14.25	14.20	14.21
5026	NYSE	PFD	Fri, Jun 22, 2012	14.00	14.28	14.00	14.28
5025	NYSE	PFD	Thu, Jun 21, 2012	14.09	14.12	14.00	14.06
5024	NYSE	PFD	Wed, Jun 20, 2012	14.15	14.22	14.05	14.17
5023	NYSE	PFD	Tue, Jun 19, 2012	14.01	14.27	14.01	14.27
5022	NYSE	PFD	Mon, Jun 18, 2012	13.85	14.06	13.85	14.01
5021	NYSE	PFD	Fri, Jun 15, 2012	13.83	13.98	13.83	13.85
5020	NYSE	PFD	Thu, Jun 14, 2012	13.80	13.97	13.80	13.83
5019	NYSE	PFD	Wed, Jun 13, 2012	13.80	13.88	13.76	13.85
5018	NYSE	PFD	Tue, Jun 12, 2012	13.76	13.90	13.76	13.85
5017	NYSE	PFD	Mon, Jun 11, 2012	14.00	14.00	13.80	13.85
5016	NYSE	PFD	Fri, Jun 8, 2012	13.77	14.00	13.77	14.00
5015	NYSE	PFD	Thu, Jun 7, 2012	13.90	13.91	13.76	13.85
5014	NYSE	PFD	Wed, Jun 6, 2012	13.71	13.93	13.71	13.92
5013	NYSE	PFD	Tue, Jun 5, 2012	13.65	13.77	13.65	13.70
5012	NYSE	PFD	Mon, Jun 4, 2012	13.66	13.77	13.66	13.72
5011	NYSE	PFD	Fri, Jun 1, 2012	13.83	13.83	13.50	13.73
5010	NYSE	PFD	Thu, May 31, 2012	13.84	13.92	13.79	13.88
5009	NYSE	PFD	Wed, May 30, 2012	13.78	13.92	13.70	13.79
5008	NYSE	PFD	Tue, May 29, 2012	13.87	13.97	13.83	13.89
5007	NYSE	PFD	Fri, May 25, 2012	14.00	14.00	13.87	13.90
5006	NYSE	PFD	Thu, May 24, 2012	14.01	14.12	13.92	14.07
5005	NYSE	PFD	Wed, May 23, 2012	13.76	13.92	13.71	13.92
5004	NYSE	PFD	Tue, May 22, 2012	14.01	14.05	13.83	13.85
5003	NYSE	PFD	Mon, May 21, 2012	13.99	14.02	13.83	14.01
5002	NYSE	PFD	Fri, May 18, 2012	14.07	14.16	13.95	14.08
5001	NYSE	PFD	Thu, May 17, 2012	14.06	14.12	13.98	14.07
5000	NYSE	PFD	Wed, May 16, 2012	14.09	14.14	14.01	14.09
4999	NYSE	PFD	Tue, May 15, 2012	14.00	14.04	13.99	13.99
4998	NYSE	PFD	Mon, May 14, 2012	14.02	14.09	13.98	13.99
4997	NYSE	PFD	Fri, May 11, 2012	13.96	14.15	13.96	14.14
4996	NYSE	PFD	Thu, May 10, 2012	14.12	14.38	14.00	14.02
4995	NYSE	PFD	Wed, May 9, 2012	14.06	14.17	14.00	14.15
4994	NYSE	PFD	Tue, May 8, 2012	14.20	14.24	14.12	14.13
4993	NYSE	PFD	Mon, May 7, 2012	14.12	14.22	14.10	14.22
4992	NYSE	PFD	Fri, May 4, 2012	13.98	14.09	13.91	14.05
4991	NYSE	PFD	Thu, May 3, 2012	14.05	14.12	13.98	14.00
4990	NYSE	PFD	Wed, May 2, 2012	14.22	14.26	14.06	14.07
4989	NYSE	PFD	Tue, May 1, 2012	14.48	14.48	14.20	14.30
4988	NYSE	PFD	Mon, Apr 30, 2012	14.25	14.47	14.22	14.43
4987	NYSE	PFD	Fri, Apr 27, 2012	14.35	14.35	14.23	14.23
4986	NYSE	PFD	Thu, Apr 26, 2012	14.20	14.35	14.20	14.30
4985	NYSE	PFD	Wed, Apr 25, 2012	14.16	14.30	14.15	14.22
4984	NYSE	PFD	Tue, Apr 24, 2012	14.63	14.67	14.05	14.19
4983	NYSE	PFD	Mon, Apr 23, 2012	14.42	14.56	14.30	14.50
4982	NYSE	PFD	Fri, Apr 20, 2012	14.55	14.55	14.42	14.42
4981	NYSE	PFD	Thu, Apr 19, 2012	14.40	14.54	14.40	14.54
4980	NYSE	PFD	Wed, Apr 18, 2012	14.39	14.46	14.35	14.42
4979	NYSE	PFD	Tue, Apr 17, 2012	14.30	14.50	14.30	14.40
4978	NYSE	PFD	Mon, Apr 16, 2012	14.30	14.46	14.20	14.28
4977	NYSE	PFD	Fri, Apr 13, 2012	14.24	14.26	14.16	14.24
4976	NYSE	PFD	Thu, Apr 12, 2012	14.22	14.33	14.08	14.24
4975	NYSE	PFD	Wed, Apr 11, 2012	14.17	14.25	14.17	14.22
4974	NYSE	PFD	Tue, Apr 10, 2012	14.20	14.20	14.08	14.14
4973	NYSE	PFD	Mon, Apr 9, 2012	14.01	14.30	13.99	14.19
4972	NYSE	PFD	Thu, Apr 5, 2012	14.15	14.22	14.05	14.21
4971	NYSE	PFD	Wed, Apr 4, 2012	14.13	14.20	14.10	14.11
4970	NYSE	PFD	Tue, Apr 3, 2012	14.05	14.21	14.04	14.15
4969	NYSE	PFD	Mon, Apr 2, 2012	14.22	14.39	14.11	14.11
4968	NYSE	PFD	Fri, Mar 30, 2012	14.04	14.22	13.98	14.22
4967	NYSE	PFD	Thu, Mar 29, 2012	14.04	14.04	13.78	13.99
4966	NYSE	PFD	Wed, Mar 28, 2012	13.63	14.02	13.63	13.95
4965	NYSE	PFD	Tue, Mar 27, 2012	14.06	14.16	13.64	13.67
4964	NYSE	PFD	Mon, Mar 26, 2012	14.53	14.58	13.89	14.15
4963	NYSE	PFD	Fri, Mar 23, 2012	14.44	14.68	14.40	14.40
4962	NYSE	PFD	Thu, Mar 22, 2012	14.34	14.53	14.05	14.53
4961	NYSE	PFD	Wed, Mar 21, 2012	14.80	14.87	14.26	14.53
4960	NYSE	PFD	Tue, Mar 20, 2012	15.12	15.12	14.90	14.95
4959	NYSE	PFD	Mon, Mar 19, 2012	15.54	15.55	15.06	15.11
4958	NYSE	PFD	Fri, Mar 16, 2012	15.71	15.72	15.43	15.47
4957	NYSE	PFD	Thu, Mar 15, 2012	15.44	15.88	15.43	15.62
4956	NYSE	PFD	Wed, Mar 14, 2012	15.42	15.44	15.34	15.44
4955	NYSE	PFD	Tue, Mar 13, 2012	15.40	15.44	15.39	15.43
4954	NYSE	PFD	Mon, Mar 12, 2012	15.40	15.52	15.36	15.43
4953	NYSE	PFD	Fri, Mar 9, 2012	15.36	15.52	15.35	15.48
4952	NYSE	PFD	Thu, Mar 8, 2012	15.30	15.44	15.21	15.38
4951	NYSE	PFD	Wed, Mar 7, 2012	15.22	15.29	15.12	15.24
4950	NYSE	PFD	Tue, Mar 6, 2012	15.26	15.28	14.90	15.27
4949	NYSE	PFD	Mon, Mar 5, 2012	15.53	15.55	15.31	15.40
4948	NYSE	PFD	Fri, Mar 2, 2012	15.45	15.58	15.45	15.54
4947	NYSE	PFD	Thu, Mar 1, 2012	15.53	15.58	15.40	15.50
4946	NYSE	PFD	Wed, Feb 29, 2012	15.46	15.65	15.46	15.60
4945	NYSE	PFD	Tue, Feb 28, 2012	15.48	15.55	15.39	15.52
4944	NYSE	PFD	Mon, Feb 27, 2012	15.50	15.55	15.31	15.44
4943	NYSE	PFD	Fri, Feb 24, 2012	15.61	15.70	15.45	15.62
4942	NYSE	PFD	Thu, Feb 23, 2012	15.46	15.67	15.45	15.54
4941	NYSE	PFD	Wed, Feb 22, 2012	15.59	15.59	15.43	15.45
4940	NYSE	PFD	Tue, Feb 21, 2012	15.48	15.60	15.47	15.59
4939	NYSE	PFD	Fri, Feb 17, 2012	15.50	15.50	15.25	15.40
4938	NYSE	PFD	Thu, Feb 16, 2012	15.80	15.80	15.39	15.49
4937	NYSE	PFD	Wed, Feb 15, 2012	16.10	16.10	15.20	15.47
4936	NYSE	PFD	Tue, Feb 14, 2012	15.44	15.62	15.41	15.60
4935	NYSE	PFD	Mon, Feb 13, 2012	15.17	15.67	15.17	15.41
4934	NYSE	PFD	Fri, Feb 10, 2012	15.29	15.29	15.11	15.17
4933	NYSE	PFD	Thu, Feb 9, 2012	15.12	15.39	15.12	15.24
4932	NYSE	PFD	Wed, Feb 8, 2012	15.17	15.23	15.10	15.11
4931	NYSE	PFD	Tue, Feb 7, 2012	15.04	15.24	15.02	15.09
4930	NYSE	PFD	Mon, Feb 6, 2012	14.87	15.07	14.86	15.04
4929	NYSE	PFD	Fri, Feb 3, 2012	15.00	15.04	14.83	14.98
4928	NYSE	PFD	Thu, Feb 2, 2012	14.91	14.99	14.71	14.93
4927	NYSE	PFD	Wed, Feb 1, 2012	14.91	15.09	14.90	14.92
4926	NYSE	PFD	Tue, Jan 31, 2012	14.92	14.96	14.78	14.90
4925	NYSE	PFD	Mon, Jan 30, 2012	14.74	14.78	14.69	14.70
4924	NYSE	PFD	Fri, Jan 27, 2012	14.95	14.95	14.84	14.88
4923	NYSE	PFD	Thu, Jan 26, 2012	14.77	14.92	14.75	14.92
4922	NYSE	PFD	Wed, Jan 25, 2012	14.65	14.77	14.61	14.75
4921	NYSE	PFD	Tue, Jan 24, 2012	14.78	14.83	14.58	14.69
4920	NYSE	PFD	Mon, Jan 23, 2012	14.84	14.84	14.63	14.81
4919	NYSE	PFD	Fri, Jan 20, 2012	14.65	14.96	14.61	14.78
4918	NYSE	PFD	Thu, Jan 19, 2012	14.45	14.90	14.41	14.76
4917	NYSE	PFD	Wed, Jan 18, 2012	14.56	14.60	14.42	14.46
4916	NYSE	PFD	Tue, Jan 17, 2012	14.76	14.77	14.40	14.64
4915	NYSE	PFD	Fri, Jan 13, 2012	14.70	14.80	14.70	14.71
4914	NYSE	PFD	Thu, Jan 12, 2012	14.65	14.80	14.51	14.75
4913	NYSE	PFD	Wed, Jan 11, 2012	14.53	14.70	14.53	14.69
4912	NYSE	PFD	Tue, Jan 10, 2012	14.61	14.65	14.50	14.63
4911	NYSE	PFD	Mon, Jan 9, 2012	14.36	14.48	14.35	14.48
4910	NYSE	PFD	Fri, Jan 6, 2012	14.47	14.48	14.35	14.36
4909	NYSE	PFD	Thu, Jan 5, 2012	14.32	14.46	14.31	14.45
4908	NYSE	PFD	Wed, Jan 4, 2012	14.21	14.25	14.16	14.25
4907	NYSE	PFD	Tue, Jan 3, 2012	14.19	14.25	14.14	14.16
4906	NYSE	PFD	Fri, Dec 30, 2011	13.97	14.20	13.75	14.14
4905	NYSE	PFD	Thu, Dec 29, 2011	13.96	13.99	13.85	13.89
4904	NYSE	PFD	Wed, Dec 28, 2011	14.00	14.09	14.00	14.00
4903	NYSE	PFD	Tue, Dec 27, 2011	14.02	14.07	13.95	14.01
4902	NYSE	PFD	Fri, Dec 23, 2011	14.12	14.19	14.07	14.10
4901	NYSE	PFD	Thu, Dec 22, 2011	13.95	14.21	13.95	14.09
4900	NYSE	PFD	Wed, Dec 21, 2011	14.00	14.03	13.92	13.96
4899	NYSE	PFD	Tue, Dec 20, 2011	14.00	14.00	13.50	13.92
4898	NYSE	PFD	Mon, Dec 19, 2011	13.91	14.14	13.87	13.95
4897	NYSE	PFD	Fri, Dec 16, 2011	13.72	13.97	13.71	13.86
4896	NYSE	PFD	Thu, Dec 15, 2011	13.57	13.89	13.57	13.75
4895	NYSE	PFD	Wed, Dec 14, 2011	13.59	13.59	13.46	13.49
4894	NYSE	PFD	Tue, Dec 13, 2011	13.63	13.64	13.49	13.58
4893	NYSE	PFD	Mon, Dec 12, 2011	13.61	13.66	13.44	13.60
4892	NYSE	PFD	Fri, Dec 9, 2011	13.59	13.69	13.51	13.59
4891	NYSE	PFD	Thu, Dec 8, 2011	13.64	13.64	13.42	13.44
4890	NYSE	PFD	Wed, Dec 7, 2011	13.69	13.69	13.52	13.61
4889	NYSE	PFD	Tue, Dec 6, 2011	13.65	13.70	13.57	13.66
4888	NYSE	PFD	Mon, Dec 5, 2011	13.61	13.78	13.55	13.57
4887	NYSE	PFD	Fri, Dec 2, 2011	13.76	13.76	13.49	13.53
4886	NYSE	PFD	Thu, Dec 1, 2011	13.69	13.75	13.42	13.69
4885	NYSE	PFD	Wed, Nov 30, 2011	13.75	13.75	13.56	13.63
4884	NYSE	PFD	Tue, Nov 29, 2011	13.51	13.51	13.46	13.50
4883	NYSE	PFD	Mon, Nov 28, 2011	13.61	13.61	13.49	13.52
4882	NYSE	PFD	Fri, Nov 25, 2011	13.28	13.36	13.27	13.34
4881	NYSE	PFD	Wed, Nov 23, 2011	13.47	13.47	13.14	13.23
4880	NYSE	PFD	Tue, Nov 22, 2011	13.54	13.54	13.38	13.48
4879	NYSE	PFD	Mon, Nov 21, 2011	13.36	13.40	13.30	13.40
4878	NYSE	PFD	Fri, Nov 18, 2011	13.50	13.54	13.32	13.45
4877	NYSE	PFD	Thu, Nov 17, 2011	13.60	13.74	13.25	13.50
4876	NYSE	PFD	Wed, Nov 16, 2011	13.44	13.58	13.41	13.58
4875	NYSE	PFD	Tue, Nov 15, 2011	13.37	13.50	13.37	13.49
4874	NYSE	PFD	Mon, Nov 14, 2011	13.43	13.44	13.28	13.37
4873	NYSE	PFD	Fri, Nov 11, 2011	13.26	13.46	13.26	13.39
4872	NYSE	PFD	Thu, Nov 10, 2011	13.31	13.34	13.18	13.18
4871	NYSE	PFD	Wed, Nov 9, 2011	13.28	13.28	13.12	13.19
4870	NYSE	PFD	Tue, Nov 8, 2011	13.21	13.34	13.19	13.31
4869	NYSE	PFD	Mon, Nov 7, 2011	13.25	13.32	13.16	13.17
4868	NYSE	PFD	Fri, Nov 4, 2011	13.14	13.19	13.12	13.19
4867	NYSE	PFD	Thu, Nov 3, 2011	13.23	13.23	13.06	13.14
4866	NYSE	PFD	Wed, Nov 2, 2011	13.22	13.27	13.11	13.19
4865	NYSE	PFD	Tue, Nov 1, 2011	13.15	13.16	13.00	13.05
4864	NYSE	PFD	Mon, Oct 31, 2011	13.37	13.37	13.18	13.22
4863	NYSE	PFD	Fri, Oct 28, 2011	13.32	13.36	13.14	13.25
4862	NYSE	PFD	Thu, Oct 27, 2011	13.60	13.60	13.05	13.18
4861	NYSE	PFD	Wed, Oct 26, 2011	13.35	13.35	13.07	13.18
4860	NYSE	PFD	Tue, Oct 25, 2011	13.15	13.20	12.86	13.08
4859	NYSE	PFD	Mon, Oct 24, 2011	13.53	13.66	13.08	13.15
4858	NYSE	PFD	Fri, Oct 21, 2011	14.42	14.42	13.55	13.55
4857	NYSE	PFD	Thu, Oct 20, 2011	14.22	14.29	14.02	14.20
4856	NYSE	PFD	Wed, Oct 19, 2011	14.11	14.28	14.02	14.23
4855	NYSE	PFD	Tue, Oct 18, 2011	13.87	14.08	13.71	14.08
4854	NYSE	PFD	Mon, Oct 17, 2011	13.62	13.83	13.57	13.81
4853	NYSE	PFD	Fri, Oct 14, 2011	13.54	13.58	13.37	13.53
4852	NYSE	PFD	Thu, Oct 13, 2011	13.33	13.38	13.18	13.33
4851	NYSE	PFD	Wed, Oct 12, 2011	13.39	13.39	13.18	13.39
4850	NYSE	PFD	Tue, Oct 11, 2011	13.38	13.40	13.23	13.28
4849	NYSE	PFD	Mon, Oct 10, 2011	13.15	13.57	13.15	13.48
4848	NYSE	PFD	Fri, Oct 7, 2011	13.18	13.25	13.00	13.03
4847	NYSE	PFD	Thu, Oct 6, 2011	12.83	13.18	12.79	13.00
4846	NYSE	PFD	Wed, Oct 5, 2011	12.43	12.82	12.43	12.76
4845	NYSE	PFD	Tue, Oct 4, 2011	12.56	12.63	12.15	12.34
4844	NYSE	PFD	Mon, Oct 3, 2011	13.39	13.47	12.65	12.85
4843	NYSE	PFD	Fri, Sep 30, 2011	13.30	13.47	13.30	13.38
4842	NYSE	PFD	Thu, Sep 29, 2011	13.43	13.45	13.25	13.33
4841	NYSE	PFD	Wed, Sep 28, 2011	13.31	13.40	13.25	13.25
4840	NYSE	PFD	Tue, Sep 27, 2011	13.39	13.39	13.21	13.33
4839	NYSE	PFD	Mon, Sep 26, 2011	13.23	13.23	13.05	13.13
4838	NYSE	PFD	Fri, Sep 23, 2011	13.19	13.19	13.06	13.15
4837	NYSE	PFD	Thu, Sep 22, 2011	13.45	13.45	13.00	13.19
4836	NYSE	PFD	Wed, Sep 21, 2011	14.20	14.20	13.50	13.54
4835	NYSE	PFD	Tue, Sep 20, 2011	14.30	14.30	14.06	14.11
4834	NYSE	PFD	Mon, Sep 19, 2011	14.07	14.36	13.89	14.18
4833	NYSE	PFD	Fri, Sep 16, 2011	13.92	14.18	13.92	14.09
4832	NYSE	PFD	Thu, Sep 15, 2011	13.92	14.00	13.83	13.92
4831	NYSE	PFD	Wed, Sep 14, 2011	13.65	13.97	13.62	13.89
4830	NYSE	PFD	Tue, Sep 13, 2011	13.47	13.61	13.38	13.61
4829	NYSE	PFD	Mon, Sep 12, 2011	13.32	13.45	13.29	13.41
4828	NYSE	PFD	Fri, Sep 9, 2011	13.34	13.47	13.15	13.32
4827	NYSE	PFD	Thu, Sep 8, 2011	13.50	13.63	13.40	13.44
4826	NYSE	PFD	Wed, Sep 7, 2011	13.38	13.60	13.38	13.57
4825	NYSE	PFD	Tue, Sep 6, 2011	13.40	13.41	13.30	13.33
4824	NYSE	PFD	Fri, Sep 2, 2011	13.40	13.60	13.39	13.56
4823	NYSE	PFD	Thu, Sep 1, 2011	13.70	13.75	13.49	13.61
4822	NYSE	PFD	Wed, Aug 31, 2011	13.51	13.66	13.32	13.61
4821	NYSE	PFD	Tue, Aug 30, 2011	13.45	13.50	13.35	13.46
4820	NYSE	PFD	Mon, Aug 29, 2011	13.22	13.41	13.12	13.41
4819	NYSE	PFD	Fri, Aug 26, 2011	12.89	13.26	12.89	13.18
4818	NYSE	PFD	Thu, Aug 25, 2011	12.97	13.07	12.61	12.92
4817	NYSE	PFD	Wed, Aug 24, 2011	12.84	13.03	12.82	12.97
4816	NYSE	PFD	Tue, Aug 23, 2011	13.00	13.10	12.77	12.95
4815	NYSE	PFD	Mon, Aug 22, 2011	13.29	13.29	12.80	12.82
4814	NYSE	PFD	Fri, Aug 19, 2011	13.04	13.33	12.71	13.10
4813	NYSE	PFD	Thu, Aug 18, 2011	13.40	13.40	12.74	13.29
4812	NYSE	PFD	Wed, Aug 17, 2011	13.53	13.66	13.26	13.58
4811	NYSE	PFD	Tue, Aug 16, 2011	13.34	13.51	13.18	13.43
4810	NYSE	PFD	Mon, Aug 15, 2011	13.26	13.57	13.24	13.43
4809	NYSE	PFD	Fri, Aug 12, 2011	12.88	13.26	12.88	13.24
4808	NYSE	PFD	Thu, Aug 11, 2011	12.49	12.81	12.27	12.77
4807	NYSE	PFD	Wed, Aug 10, 2011	12.12	12.31	11.90	12.25
4806	NYSE	PFD	Tue, Aug 9, 2011	11.22	12.19	11.10	12.13
4805	NYSE	PFD	Mon, Aug 8, 2011	11.99	11.99	11.05	11.08
4804	NYSE	PFD	Fri, Aug 5, 2011	12.74	12.89	11.45	12.31
4803	NYSE	PFD	Thu, Aug 4, 2011	12.97	13.12	12.75	12.75
4802	NYSE	PFD	Wed, Aug 3, 2011	13.19	13.19	12.90	13.04
4801	NYSE	PFD	Tue, Aug 2, 2011	13.10	13.28	13.03	13.12
4800	NYSE	PFD	Mon, Aug 1, 2011	13.00	13.22	12.95	13.12
4799	NYSE	PFD	Fri, Jul 29, 2011	12.77	13.06	12.55	12.90
4798	NYSE	PFD	Thu, Jul 28, 2011	13.10	13.10	12.73	12.85
4797	NYSE	PFD	Wed, Jul 27, 2011	13.66	13.66	13.10	13.12
4796	NYSE	PFD	Tue, Jul 26, 2011	13.78	13.78	13.43	13.53
4795	NYSE	PFD	Mon, Jul 25, 2011	13.94	14.01	13.62	13.63
4794	NYSE	PFD	Fri, Jul 22, 2011	13.83	13.99	13.70	13.94
4793	NYSE	PFD	Thu, Jul 21, 2011	14.00	14.18	13.71	13.92
4792	NYSE	PFD	Wed, Jul 20, 2011	13.84	13.99	13.77	13.98
4791	NYSE	PFD	Tue, Jul 19, 2011	13.67	13.78	13.63	13.73
4790	NYSE	PFD	Mon, Jul 18, 2011	13.84	13.84	13.57	13.62
4789	NYSE	PFD	Fri, Jul 15, 2011	13.80	13.84	13.68	13.73
4788	NYSE	PFD	Thu, Jul 14, 2011	13.72	13.78	13.70	13.73
4787	NYSE	PFD	Wed, Jul 13, 2011	13.68	13.72	13.56	13.68
4786	NYSE	PFD	Tue, Jul 12, 2011	13.56	13.69	13.56	13.69
4785	NYSE	PFD	Mon, Jul 11, 2011	13.71	13.71	13.53	13.61
4784	NYSE	PFD	Fri, Jul 8, 2011	13.76	13.76	13.61	13.64
4783	NYSE	PFD	Thu, Jul 7, 2011	13.68	13.80	13.58	13.64
4782	NYSE	PFD	Wed, Jul 6, 2011	13.58	13.65	13.58	13.64
4781	NYSE	PFD	Tue, Jul 5, 2011	13.60	13.60	13.51	13.55
4780	NYSE	PFD	Fri, Jul 1, 2011	13.55	13.55	13.39	13.54
4779	NYSE	PFD	Thu, Jun 30, 2011	13.63	13.71	13.37	13.45
4778	NYSE	PFD	Wed, Jun 29, 2011	13.59	13.66	13.54	13.58
4777	NYSE	PFD	Tue, Jun 28, 2011	13.63	13.69	13.45	13.49
4776	NYSE	PFD	Mon, Jun 27, 2011	13.52	14.30	13.44	13.45
4775	NYSE	PFD	Fri, Jun 24, 2011	13.50	13.60	13.34	13.44
4774	NYSE	PFD	Thu, Jun 23, 2011	13.41	13.55	13.36	13.49
4773	NYSE	PFD	Wed, Jun 22, 2011	13.38	13.45	13.21	13.39
4772	NYSE	PFD	Tue, Jun 21, 2011	13.33	13.44	13.18	13.31
4771	NYSE	PFD	Mon, Jun 20, 2011	13.10	13.31	13.10	13.29
4770	NYSE	PFD	Fri, Jun 17, 2011	13.15	13.22	12.92	13.12
4769	NYSE	PFD	Thu, Jun 16, 2011	13.18	13.18	12.98	13.17
4768	NYSE	PFD	Wed, Jun 15, 2011	13.17	13.24	13.09	13.15
4767	NYSE	PFD	Tue, Jun 14, 2011	13.10	13.30	12.93	13.21
4766	NYSE	PFD	Mon, Jun 13, 2011	13.21	13.21	13.00	13.02
4765	NYSE	PFD	Fri, Jun 10, 2011	13.38	13.39	13.00	13.14
4764	NYSE	PFD	Thu, Jun 9, 2011	13.38	13.42	13.30	13.36
4763	NYSE	PFD	Wed, Jun 8, 2011	13.44	13.54	13.30	13.30
4762	NYSE	PFD	Tue, Jun 7, 2011	13.38	13.46	13.38	13.42
4761	NYSE	PFD	Mon, Jun 6, 2011	13.39	13.46	13.29	13.33
4760	NYSE	PFD	Fri, Jun 3, 2011	13.32	13.42	13.27	13.37
4759	NYSE	PFD	Thu, Jun 2, 2011	13.41	13.50	13.26	13.38
4758	NYSE	PFD	Wed, Jun 1, 2011	13.35	13.42	13.35	13.39
4757	NYSE	PFD	Tue, May 31, 2011	13.31	13.39	13.29	13.34
4756	NYSE	PFD	Fri, May 27, 2011	13.25	13.26	13.13	13.25
4755	NYSE	PFD	Thu, May 26, 2011	13.19	13.22	13.18	13.21
4754	NYSE	PFD	Wed, May 25, 2011	13.23	13.27	13.13	13.16
4753	NYSE	PFD	Tue, May 24, 2011	13.26	13.32	13.19	13.19
4752	NYSE	PFD	Mon, May 23, 2011	13.26	13.26	13.15	13.20
4751	NYSE	PFD	Fri, May 20, 2011	13.34	13.34	13.16	13.30
4750	NYSE	PFD	Thu, May 19, 2011	13.40	13.40	13.24	13.32
4749	NYSE	PFD	Wed, May 18, 2011	13.34	13.43	13.21	13.43
4748	NYSE	PFD	Tue, May 17, 2011	13.36	13.40	13.30	13.30
4747	NYSE	PFD	Mon, May 16, 2011	13.50	13.57	13.22	13.31
4746	NYSE	PFD	Fri, May 13, 2011	13.42	13.51	13.35	13.46
4745	NYSE	PFD	Thu, May 12, 2011	13.14	13.46	13.14	13.35
4744	NYSE	PFD	Wed, May 11, 2011	13.01	13.28	12.90	13.28
4743	NYSE	PFD	Tue, May 10, 2011	12.95	13.00	12.95	13.00
4742	NYSE	PFD	Mon, May 9, 2011	12.87	12.93	12.86	12.93
4741	NYSE	PFD	Fri, May 6, 2011	12.80	12.89	12.75	12.89
4740	NYSE	PFD	Thu, May 5, 2011	12.82	12.85	12.75	12.75
4739	NYSE	PFD	Wed, May 4, 2011	12.82	12.86	12.76	12.83
4738	NYSE	PFD	Tue, May 3, 2011	12.77	12.81	12.75	12.81
4737	NYSE	PFD	Mon, May 2, 2011	12.75	12.81	12.72	12.80
4736	NYSE	PFD	Fri, Apr 29, 2011	12.72	12.75	12.66	12.71
4735	NYSE	PFD	Thu, Apr 28, 2011	12.76	12.80	12.65	12.69
4734	NYSE	PFD	Wed, Apr 27, 2011	12.78	12.84	12.73	12.76
4733	NYSE	PFD	Tue, Apr 26, 2011	12.82	12.84	12.75	12.76
4732	NYSE	PFD	Mon, Apr 25, 2011	12.86	12.88	12.76	12.77
4731	NYSE	PFD	Thu, Apr 21, 2011	12.75	12.87	12.71	12.85
4730	NYSE	PFD	Wed, Apr 20, 2011	12.63	12.72	12.58	12.71
4729	NYSE	PFD	Tue, Apr 19, 2011	12.63	12.71	12.54	12.61
4728	NYSE	PFD	Mon, Apr 18, 2011	12.59	12.66	12.51	12.65
4727	NYSE	PFD	Fri, Apr 15, 2011	12.49	12.59	12.49	12.59
4726	NYSE	PFD	Thu, Apr 14, 2011	12.45	12.55	12.43	12.55
4725	NYSE	PFD	Wed, Apr 13, 2011	12.47	12.48	12.44	12.48
4724	NYSE	PFD	Tue, Apr 12, 2011	12.40	12.48	12.39	12.48
4723	NYSE	PFD	Mon, Apr 11, 2011	12.45	12.48	12.42	12.45
4722	NYSE	PFD	Fri, Apr 8, 2011	12.63	12.63	12.45	12.45
4721	NYSE	PFD	Thu, Apr 7, 2011	12.58	12.64	12.52	12.54
4720	NYSE	PFD	Wed, Apr 6, 2011	12.59	12.59	12.50	12.59
4719	NYSE	PFD	Tue, Apr 5, 2011	12.50	12.58	12.47	12.52
4718	NYSE	PFD	Mon, Apr 4, 2011	12.53	12.53	12.47	12.49
4717	NYSE	PFD	Fri, Apr 1, 2011	12.32	12.50	12.34	12.50
4716	NYSE	PFD	Thu, Mar 31, 2011	12.42	12.43	12.36	12.36
4715	NYSE	PFD	Wed, Mar 30, 2011	12.41	12.47	12.35	12.40
4714	NYSE	PFD	Tue, Mar 29, 2011	12.33	12.40	12.32	12.40
4713	NYSE	PFD	Mon, Mar 28, 2011	12.42	12.45	12.32	12.32
4712	NYSE	PFD	Fri, Mar 25, 2011	12.47	12.47	12.31	12.39
4711	NYSE	PFD	Thu, Mar 24, 2011	12.44	12.55	12.30	12.43
4710	NYSE	PFD	Wed, Mar 23, 2011	12.38	12.45	12.22	12.45
4709	NYSE	PFD	Tue, Mar 22, 2011	12.36	12.40	12.16	12.38
4708	NYSE	PFD	Mon, Mar 21, 2011	12.26	12.41	12.25	12.41
4707	NYSE	PFD	Fri, Mar 18, 2011	12.20	12.22	12.14	12.22
4706	NYSE	PFD	Thu, Mar 17, 2011	12.17	12.17	12.01	12.12
4705	NYSE	PFD	Wed, Mar 16, 2011	12.22	12.24	11.99	12.05
4704	NYSE	PFD	Tue, Mar 15, 2011	12.08	12.22	12.06	12.22
4703	NYSE	PFD	Mon, Mar 14, 2011	12.33	12.33	12.20	12.28
4702	NYSE	PFD	Fri, Mar 11, 2011	12.21	12.35	12.21	12.32
4701	NYSE	PFD	Thu, Mar 10, 2011	12.23	12.33	12.13	12.23
4700	NYSE	PFD	Wed, Mar 9, 2011	12.22	12.25	12.22	12.25
4699	NYSE	PFD	Tue, Mar 8, 2011	12.16	12.24	12.16	12.23
4698	NYSE	PFD	Mon, Mar 7, 2011	12.10	12.20	12.08	12.14
4697	NYSE	PFD	Fri, Mar 4, 2011	12.07	12.16	12.07	12.15
4696	NYSE	PFD	Thu, Mar 3, 2011	12.20	12.30	12.15	12.16
4695	NYSE	PFD	Wed, Mar 2, 2011	12.14	12.25	12.13	12.20
4694	NYSE	PFD	Tue, Mar 1, 2011	12.10	12.15	12.09	12.15
4693	NYSE	PFD	Mon, Feb 28, 2011	12.12	12.18	12.09	12.13
4692	NYSE	PFD	Fri, Feb 25, 2011	12.04	12.05	11.97	12.05
4691	NYSE	PFD	Thu, Feb 24, 2011	11.91	12.04	11.91	12.02
4690	NYSE	PFD	Wed, Feb 23, 2011	12.12	12.14	11.87	11.98
4689	NYSE	PFD	Tue, Feb 22, 2011	12.03	12.14	12.00	12.05
4688	NYSE	PFD	Fri, Feb 18, 2011	12.15	12.15	12.10	12.10
4687	NYSE	PFD	Thu, Feb 17, 2011	12.09	12.15	12.09	12.15
4686	NYSE	PFD	Wed, Feb 16, 2011	12.12	12.25	12.06	12.14
4685	NYSE	PFD	Tue, Feb 15, 2011	12.18	12.20	12.09	12.15
4684	NYSE	PFD	Mon, Feb 14, 2011	12.09	12.19	12.09	12.18
4683	NYSE	PFD	Fri, Feb 11, 2011	11.98	12.07	11.97	12.03
4682	NYSE	PFD	Thu, Feb 10, 2011	12.00	12.03	11.97	11.99
4681	NYSE	PFD	Wed, Feb 9, 2011	12.02	12.02	11.91	12.01
4680	NYSE	PFD	Tue, Feb 8, 2011	11.99	12.03	11.97	12.01
4679	NYSE	PFD	Mon, Feb 7, 2011	11.96	12.05	11.96	12.00
4678	NYSE	PFD	Fri, Feb 4, 2011	12.00	12.00	11.94	11.95
4677	NYSE	PFD	Thu, Feb 3, 2011	11.98	12.00	11.95	11.99
4676	NYSE	PFD	Wed, Feb 2, 2011	11.98	11.99	11.96	11.99
4675	NYSE	PFD	Tue, Feb 1, 2011	11.84	11.93	11.80	11.92
4674	NYSE	PFD	Mon, Jan 31, 2011	11.82	11.85	11.78	11.80
4673	NYSE	PFD	Fri, Jan 28, 2011	11.80	11.88	11.72	11.80
4672	NYSE	PFD	Thu, Jan 27, 2011	11.72	11.80	11.68	11.80
4671	NYSE	PFD	Wed, Jan 26, 2011	11.68	11.77	11.65	11.69
4670	NYSE	PFD	Tue, Jan 25, 2011	11.83	11.83	11.65	11.72
4669	NYSE	PFD	Mon, Jan 24, 2011	11.70	11.80	11.70	11.77
4668	NYSE	PFD	Fri, Jan 21, 2011	11.78	11.78	11.61	11.70
4667	NYSE	PFD	Thu, Jan 20, 2011	11.66	11.72	11.63	11.70
4666	NYSE	PFD	Wed, Jan 19, 2011	11.79	11.83	11.76	11.76
4665	NYSE	PFD	Tue, Jan 18, 2011	11.82	11.86	11.77	11.79
4664	NYSE	PFD	Fri, Jan 14, 2011	11.86	11.86	11.77	11.82
4663	NYSE	PFD	Thu, Jan 13, 2011	11.83	11.87	11.82	11.84
4662	NYSE	PFD	Wed, Jan 12, 2011	11.75	11.85	11.66	11.80
4661	NYSE	PFD	Tue, Jan 11, 2011	11.74	11.84	11.63	11.74
4660	NYSE	PFD	Mon, Jan 10, 2011	11.71	11.75	11.66	11.75
4659	NYSE	PFD	Fri, Jan 7, 2011	11.78	11.81	11.65	11.75
4658	NYSE	PFD	Thu, Jan 6, 2011	11.74	11.81	11.67	11.78
4657	NYSE	PFD	Wed, Jan 5, 2011	11.71	11.76	11.68	11.71
4656	NYSE	PFD	Tue, Jan 4, 2011	11.67	11.72	11.59	11.70
4655	NYSE	PFD	Mon, Jan 3, 2011	11.59	11.72	11.56	11.70
4654	NYSE	PFD	Fri, Dec 31, 2010	11.50	11.65	11.50	11.62
4653	NYSE	PFD	Thu, Dec 30, 2010	11.46	11.52	11.25	11.52
4652	NYSE	PFD	Wed, Dec 29, 2010	11.42	11.61	11.40	11.52
4651	NYSE	PFD	Tue, Dec 28, 2010	11.50	11.50	11.38	11.48
4650	NYSE	PFD	Mon, Dec 27, 2010	11.40	11.59	11.30	11.54
4649	NYSE	PFD	Thu, Dec 23, 2010	11.57	11.59	11.48	11.49
4648	NYSE	PFD	Wed, Dec 22, 2010	11.50	11.62	11.50	11.51
4647	NYSE	PFD	Tue, Dec 21, 2010	11.47	11.65	11.35	11.47
4646	NYSE	PFD	Mon, Dec 20, 2010	11.62	11.66	11.48	11.59
4645	NYSE	PFD	Fri, Dec 17, 2010	11.41	11.55	11.30	11.50
4644	NYSE	PFD	Thu, Dec 16, 2010	11.21	11.54	11.21	11.35
4643	NYSE	PFD	Wed, Dec 15, 2010	11.22	11.43	11.22	11.30
4642	NYSE	PFD	Tue, Dec 14, 2010	11.15	11.37	11.13	11.34
4641	NYSE	PFD	Mon, Dec 13, 2010	11.32	11.32	11.00	11.06
4640	NYSE	PFD	Fri, Dec 10, 2010	11.56	11.56	11.28	11.37
4639	NYSE	PFD	Thu, Dec 9, 2010	11.38	11.58	11.20	11.40
4638	NYSE	PFD	Wed, Dec 8, 2010	11.65	11.70	11.40	11.46
4637	NYSE	PFD	Tue, Dec 7, 2010	11.87	11.87	11.61	11.71
4636	NYSE	PFD	Mon, Dec 6, 2010	11.72	11.91	11.63	11.88
4635	NYSE	PFD	Fri, Dec 3, 2010	11.82	11.96	11.69	11.79
4634	NYSE	PFD	Thu, Dec 2, 2010	12.00	12.09	11.78	11.93
4633	NYSE	PFD	Wed, Dec 1, 2010	12.04	12.20	12.01	12.01
4632	NYSE	PFD	Tue, Nov 30, 2010	12.07	12.17	12.00	12.03
4631	NYSE	PFD	Mon, Nov 29, 2010	12.10	12.10	12.01	12.06
4630	NYSE	PFD	Fri, Nov 26, 2010	12.00	12.25	12.00	12.07
4629	NYSE	PFD	Wed, Nov 24, 2010	12.13	12.14	11.95	12.12
4628	NYSE	PFD	Tue, Nov 23, 2010	11.91	12.13	11.88	12.04
4627	NYSE	PFD	Mon, Nov 22, 2010	12.32	12.32	11.97	12.10
4626	NYSE	PFD	Fri, Nov 19, 2010	12.32	12.36	12.20	12.29
4625	NYSE	PFD	Thu, Nov 18, 2010	12.41	12.43	12.29	12.33
4624	NYSE	PFD	Wed, Nov 17, 2010	12.17	12.50	12.00	12.45
4623	NYSE	PFD	Tue, Nov 16, 2010	12.49	12.51	11.53	12.16
4622	NYSE	PFD	Mon, Nov 15, 2010	12.41	12.65	12.26	12.50
4621	NYSE	PFD	Fri, Nov 12, 2010	12.49	12.53	12.37	12.42
4620	NYSE	PFD	Thu, Nov 11, 2010	12.78	12.81	12.37	12.51
4619	NYSE	PFD	Wed, Nov 10, 2010	12.70	12.86	12.65	12.76
4618	NYSE	PFD	Tue, Nov 9, 2010	12.77	12.89	12.72	12.73
4617	NYSE	PFD	Mon, Nov 8, 2010	12.72	12.89	12.72	12.76
4616	NYSE	PFD	Fri, Nov 5, 2010	12.77	12.81	12.72	12.72
4615	NYSE	PFD	Thu, Nov 4, 2010	12.57	12.77	12.50	12.69
4614	NYSE	PFD	Wed, Nov 3, 2010	12.72	12.72	12.43	12.62
4613	NYSE	PFD	Tue, Nov 2, 2010	12.89	12.90	12.71	12.73
4612	NYSE	PFD	Mon, Nov 1, 2010	12.70	12.81	12.57	12.81
4611	NYSE	PFD	Fri, Oct 29, 2010	12.53	12.63	12.38	12.63
4610	NYSE	PFD	Thu, Oct 28, 2010	12.42	12.51	12.28	12.48
4609	NYSE	PFD	Wed, Oct 27, 2010	12.40	12.42	12.16	12.40
4608	NYSE	PFD	Tue, Oct 26, 2010	12.59	12.69	12.46	12.50
4607	NYSE	PFD	Mon, Oct 25, 2010	12.84	12.84	12.60	12.63
4606	NYSE	PFD	Fri, Oct 22, 2010	12.78	12.78	12.63	12.74
4605	NYSE	PFD	Thu, Oct 21, 2010	12.74	12.87	12.68	12.72
4604	NYSE	PFD	Wed, Oct 20, 2010	12.60	12.77	12.51	12.66
4603	NYSE	PFD	Tue, Oct 19, 2010	12.80	12.99	12.59	12.65
4602	NYSE	PFD	Mon, Oct 18, 2010	13.12	13.12	12.86	12.98
4601	NYSE	PFD	Fri, Oct 15, 2010	13.36	13.37	13.01	13.17
4600	NYSE	PFD	Thu, Oct 14, 2010	13.47	13.47	13.17	13.38
4599	NYSE	PFD	Wed, Oct 13, 2010	13.70	13.70	13.33	13.33
4598	NYSE	PFD	Tue, Oct 12, 2010	13.16	13.38	13.10	13.38
4597	NYSE	PFD	Mon, Oct 11, 2010	13.13	13.20	13.08	13.13
4596	NYSE	PFD	Fri, Oct 8, 2010	13.19	13.23	13.09	13.09
4595	NYSE	PFD	Thu, Oct 7, 2010	12.90	13.17	12.90	13.13
4594	NYSE	PFD	Wed, Oct 6, 2010	12.81	13.16	12.81	12.95
4593	NYSE	PFD	Tue, Oct 5, 2010	13.01	13.11	12.83	12.86
4592	NYSE	PFD	Mon, Oct 4, 2010	13.09	13.13	12.96	13.02
4591	NYSE	PFD	Fri, Oct 1, 2010	13.16	13.40	13.03	13.11
4590	NYSE	PFD	Thu, Sep 30, 2010	12.95	13.24	12.95	13.18
4589	NYSE	PFD	Wed, Sep 29, 2010	13.01	13.10	12.96	12.99
4588	NYSE	PFD	Tue, Sep 28, 2010	12.98	13.07	12.90	13.07
4587	NYSE	PFD	Mon, Sep 27, 2010	12.80	12.91	12.77	12.91
4586	NYSE	PFD	Fri, Sep 24, 2010	12.85	12.89	12.68	12.70
4585	NYSE	PFD	Thu, Sep 23, 2010	12.80	13.08	12.70	12.75
4584	NYSE	PFD	Wed, Sep 22, 2010	13.13	13.19	12.88	12.97
4583	NYSE	PFD	Tue, Sep 21, 2010	13.32	13.32	13.06	13.13
4582	NYSE	PFD	Mon, Sep 20, 2010	13.40	13.49	13.11	13.35
4581	NYSE	PFD	Fri, Sep 17, 2010	13.47	13.63	13.33	13.41
4580	NYSE	PFD	Thu, Sep 16, 2010	13.08	13.48	13.08	13.42
4579	NYSE	PFD	Wed, Sep 15, 2010	13.19	13.40	13.11	13.24
4578	NYSE	PFD	Tue, Sep 14, 2010	13.12	13.34	13.04	13.29
4577	NYSE	PFD	Mon, Sep 13, 2010	13.20	13.27	13.09	13.21
4576	NYSE	PFD	Fri, Sep 10, 2010	13.00	13.16	12.85	13.09
4575	NYSE	PFD	Thu, Sep 9, 2010	13.23	13.23	12.80	12.97
4574	NYSE	PFD	Wed, Sep 8, 2010	12.82	13.16	12.82	13.05
4573	NYSE	PFD	Tue, Sep 7, 2010	12.50	12.87	12.49	12.87
4572	NYSE	PFD	Fri, Sep 3, 2010	12.55	12.55	12.38	12.46
4571	NYSE	PFD	Thu, Sep 2, 2010	12.50	12.50	12.33	12.44
4570	NYSE	PFD	Wed, Sep 1, 2010	12.46	12.55	12.29	12.45
4569	NYSE	PFD	Tue, Aug 31, 2010	12.28	12.46	12.21	12.37
4568	NYSE	PFD	Mon, Aug 30, 2010	12.26	12.33	12.03	12.25
4567	NYSE	PFD	Fri, Aug 27, 2010	12.21	12.21	12.05	12.18
4566	NYSE	PFD	Thu, Aug 26, 2010	12.35	12.64	12.13	12.15
4565	NYSE	PFD	Wed, Aug 25, 2010	12.31	12.37	12.28	12.34
4564	NYSE	PFD	Tue, Aug 24, 2010	12.63	12.63	12.34	12.37
4563	NYSE	PFD	Mon, Aug 23, 2010	12.47	12.62	12.47	12.62
4562	NYSE	PFD	Fri, Aug 20, 2010	12.80	12.85	12.55	12.55
4561	NYSE	PFD	Thu, Aug 19, 2010	12.70	12.87	12.70	12.85
4560	NYSE	PFD	Wed, Aug 18, 2010	12.69	12.92	12.68	12.75
4559	NYSE	PFD	Tue, Aug 17, 2010	12.52	12.70	12.52	12.68
4558	NYSE	PFD	Mon, Aug 16, 2010	12.56	12.73	12.42	12.50
4557	NYSE	PFD	Fri, Aug 13, 2010	12.61	12.67	12.40	12.49
4556	NYSE	PFD	Thu, Aug 12, 2010	12.51	12.68	12.50	12.58
4555	NYSE	PFD	Wed, Aug 11, 2010	12.67	12.76	12.50	12.76
4554	NYSE	PFD	Tue, Aug 10, 2010	12.75	12.92	12.56	12.83
4553	NYSE	PFD	Mon, Aug 9, 2010	12.50	12.83	12.49	12.70
4552	NYSE	PFD	Fri, Aug 6, 2010	12.25	12.41	12.25	12.40
4551	NYSE	PFD	Thu, Aug 5, 2010	12.22	12.30	12.21	12.22
4550	NYSE	PFD	Wed, Aug 4, 2010	12.25	12.34	12.11	12.20
4549	NYSE	PFD	Tue, Aug 3, 2010	12.32	12.47	12.20	12.29
4548	NYSE	PFD	Mon, Aug 2, 2010	12.43	12.43	12.20	12.27
4547	NYSE	PFD	Fri, Jul 30, 2010	12.16	12.37	12.04	12.33
4546	NYSE	PFD	Thu, Jul 29, 2010	12.10	12.10	12.04	12.10
4545	NYSE	PFD	Wed, Jul 28, 2010	11.94	12.04	11.86	12.04
4544	NYSE	PFD	Tue, Jul 27, 2010	11.82	11.88	11.76	11.82
4543	NYSE	PFD	Mon, Jul 26, 2010	11.68	11.98	11.68	11.87
4542	NYSE	PFD	Fri, Jul 23, 2010	11.67	11.85	11.59	11.61
4541	NYSE	PFD	Thu, Jul 22, 2010	11.85	11.89	11.60	11.60
4540	NYSE	PFD	Wed, Jul 21, 2010	11.61	11.80	11.58	11.74
4539	NYSE	PFD	Tue, Jul 20, 2010	11.43	11.58	11.43	11.56
4538	NYSE	PFD	Mon, Jul 19, 2010	11.54	11.59	11.45	11.49
4537	NYSE	PFD	Fri, Jul 16, 2010	11.49	11.49	11.30	11.40
4536	NYSE	PFD	Thu, Jul 15, 2010	11.59	11.59	11.46	11.48
4535	NYSE	PFD	Wed, Jul 14, 2010	11.51	11.51	11.46	11.47
4534	NYSE	PFD	Tue, Jul 13, 2010	11.47	11.65	11.47	11.57
4533	NYSE	PFD	Mon, Jul 12, 2010	11.53	11.54	11.32	11.48
4532	NYSE	PFD	Fri, Jul 9, 2010	11.70	11.70	11.54	11.56
4531	NYSE	PFD	Thu, Jul 8, 2010	11.38	11.61	11.24	11.60
4530	NYSE	PFD	Wed, Jul 7, 2010	11.30	11.43	11.21	11.43
4529	NYSE	PFD	Tue, Jul 6, 2010	11.15	11.41	11.11	11.41
4528	NYSE	PFD	Fri, Jul 2, 2010	11.05	11.12	11.05	11.10
4527	NYSE	PFD	Thu, Jul 1, 2010	11.25	11.28	11.00	11.10
4526	NYSE	PFD	Wed, Jun 30, 2010	11.28	11.45	11.25	11.30
4525	NYSE	PFD	Tue, Jun 29, 2010	11.44	11.56	11.35	11.44
4524	NYSE	PFD	Mon, Jun 28, 2010	11.47	11.48	11.40	11.47
4523	NYSE	PFD	Fri, Jun 25, 2010	11.22	11.50	11.14	11.50
4522	NYSE	PFD	Thu, Jun 24, 2010	11.13	11.15	11.07	11.15
4521	NYSE	PFD	Wed, Jun 23, 2010	11.20	11.27	11.11	11.13
4520	NYSE	PFD	Tue, Jun 22, 2010	11.23	11.27	11.20	11.21
4519	NYSE	PFD	Mon, Jun 21, 2010	11.44	11.44	11.20	11.24
4518	NYSE	PFD	Fri, Jun 18, 2010	11.32	11.41	11.30	11.35
4517	NYSE	PFD	Thu, Jun 17, 2010	11.26	11.47	11.26	11.40
4516	NYSE	PFD	Wed, Jun 16, 2010	11.15	11.37	11.15	11.36
4515	NYSE	PFD	Tue, Jun 15, 2010	11.47	11.47	11.35	11.36
4514	NYSE	PFD	Mon, Jun 14, 2010	11.42	11.50	11.22	11.24
4513	NYSE	PFD	Fri, Jun 11, 2010	11.00	11.33	11.00	11.28
4512	NYSE	PFD	Thu, Jun 10, 2010	11.21	11.21	11.02	11.09
4511	NYSE	PFD	Wed, Jun 9, 2010	11.05	11.20	11.05	11.17
4510	NYSE	PFD	Tue, Jun 8, 2010	11.01	11.01	10.85	10.89
4509	NYSE	PFD	Mon, Jun 7, 2010	10.85	11.01	10.85	10.91
4508	NYSE	PFD	Fri, Jun 4, 2010	11.05	11.07	10.88	10.88
4507	NYSE	PFD	Thu, Jun 3, 2010	10.85	11.08	10.85	11.08
4506	NYSE	PFD	Wed, Jun 2, 2010	10.88	10.88	10.67	10.87
4505	NYSE	PFD	Tue, Jun 1, 2010	10.57	10.80	10.57	10.75
4504	NYSE	PFD	Fri, May 28, 2010	10.72	10.72	10.50	10.67
4503	NYSE	PFD	Thu, May 27, 2010	10.79	10.79	10.52	10.66
4502	NYSE	PFD	Wed, May 26, 2010	10.53	10.69	10.33	10.42
4501	NYSE	PFD	Tue, May 25, 2010	10.40	10.40	10.06	10.30
4500	NYSE	PFD	Mon, May 24, 2010	10.23	10.75	10.23	10.41
4499	NYSE	PFD	Fri, May 21, 2010	9.91	10.90	9.65	10.47
4498	NYSE	PFD	Thu, May 20, 2010	10.68	10.68	10.30	10.35
4497	NYSE	PFD	Wed, May 19, 2010	10.96	11.06	10.65	11.06
4496	NYSE	PFD	Tue, May 18, 2010	11.50	11.50	11.10	11.18
4495	NYSE	PFD	Mon, May 17, 2010	11.46	11.46	11.03	11.27
4494	NYSE	PFD	Fri, May 14, 2010	11.55	11.55	11.25	11.44
4493	NYSE	PFD	Thu, May 13, 2010	11.48	11.56	11.28	11.56
4492	NYSE	PFD	Wed, May 12, 2010	11.42	11.48	11.21	11.42
4491	NYSE	PFD	Tue, May 11, 2010	11.05	11.25	10.94	11.24
4490	NYSE	PFD	Mon, May 10, 2010	11.12	11.18	10.80	11.04
4489	NYSE	PFD	Fri, May 7, 2010	10.68	10.79	9.70	10.52
4488	NYSE	PFD	Thu, May 6, 2010	11.86	11.90	9.58	10.40
4487	NYSE	PFD	Wed, May 5, 2010	12.07	12.07	11.85	11.86
4486	NYSE	PFD	Tue, May 4, 2010	12.05	12.13	11.91	12.01
4485	NYSE	PFD	Mon, May 3, 2010	12.00	12.11	11.95	12.05
4484	NYSE	PFD	Fri, Apr 30, 2010	11.98	12.00	11.89	11.93
4483	NYSE	PFD	Thu, Apr 29, 2010	11.91	11.94	11.85	11.90
4482	NYSE	PFD	Wed, Apr 28, 2010	11.90	11.93	11.78	11.91
4481	NYSE	PFD	Tue, Apr 27, 2010	11.92	11.92	11.78	11.88
4480	NYSE	PFD	Mon, Apr 26, 2010	11.85	11.99	11.84	11.92
4479	NYSE	PFD	Fri, Apr 23, 2010	11.58	11.85	11.58	11.82
4478	NYSE	PFD	Thu, Apr 22, 2010	11.48	11.57	11.37	11.43
4477	NYSE	PFD	Wed, Apr 21, 2010	11.60	11.60	11.41	11.44
4476	NYSE	PFD	Tue, Apr 20, 2010	11.51	11.60	11.48	11.60
4475	NYSE	PFD	Mon, Apr 19, 2010	11.48	11.73	11.41	11.41
4474	NYSE	PFD	Fri, Apr 16, 2010	11.54	11.71	11.48	11.48
4473	NYSE	PFD	Thu, Apr 15, 2010	11.83	11.84	11.50	11.64
4472	NYSE	PFD	Wed, Apr 14, 2010	11.84	11.84	11.66	11.78
4471	NYSE	PFD	Tue, Apr 13, 2010	11.66	11.85	11.51	11.65
4470	NYSE	PFD	Mon, Apr 12, 2010	11.75	11.85	11.62	11.75
4469	NYSE	PFD	Fri, Apr 9, 2010	11.92	11.96	11.85	11.90
4468	NYSE	PFD	Thu, Apr 8, 2010	11.32	11.82	11.26	11.80
4467	NYSE	PFD	Wed, Apr 7, 2010	11.40	11.45	11.31	11.41
4466	NYSE	PFD	Tue, Apr 6, 2010	11.33	11.52	11.31	11.48
4465	NYSE	PFD	Mon, Apr 5, 2010	11.50	11.60	11.40	11.44
4464	NYSE	PFD	Thu, Apr 1, 2010	11.44	11.59	11.41	11.56
4463	NYSE	PFD	Wed, Mar 31, 2010	11.45	11.45	11.30	11.32
4462	NYSE	PFD	Tue, Mar 30, 2010	11.45	11.56	11.26	11.40
4461	NYSE	PFD	Mon, Mar 29, 2010	11.55	11.67	11.47	11.52
4460	NYSE	PFD	Fri, Mar 26, 2010	11.69	11.89	11.55	11.66
4459	NYSE	PFD	Thu, Mar 25, 2010	11.82	11.98	11.80	11.81
4458	NYSE	PFD	Wed, Mar 24, 2010	11.86	11.90	11.18	11.60
4457	NYSE	PFD	Tue, Mar 23, 2010	11.57	12.18	11.57	11.83
4456	NYSE	PFD	Mon, Mar 22, 2010	11.83	11.90	11.52	11.65
4455	NYSE	PFD	Fri, Mar 19, 2010	11.80	12.05	11.80	11.94
4454	NYSE	PFD	Thu, Mar 18, 2010	11.92	11.98	11.55	11.84
4453	NYSE	PFD	Wed, Mar 17, 2010	11.67	11.93	11.67	11.88
4452	NYSE	PFD	Tue, Mar 16, 2010	11.45	11.55	11.23	11.49
4451	NYSE	PFD	Mon, Mar 15, 2010	11.22	11.49	11.12	11.33
4450	NYSE	PFD	Fri, Mar 12, 2010	11.01	11.25	10.93	11.15
4449	NYSE	PFD	Thu, Mar 11, 2010	11.01	11.19	11.00	11.03
4448	NYSE	PFD	Wed, Mar 10, 2010	11.17	11.22	11.09	11.14
4447	NYSE	PFD	Tue, Mar 9, 2010	11.30	11.31	11.15	11.15
4446	NYSE	PFD	Mon, Mar 8, 2010	11.42	11.59	11.29	11.30
4445	NYSE	PFD	Fri, Mar 5, 2010	11.73	11.73	11.37	11.49
4444	NYSE	PFD	Thu, Mar 4, 2010	11.70	11.76	11.46	11.63
4443	NYSE	PFD	Wed, Mar 3, 2010	11.88	11.88	11.50	11.72
4442	NYSE	PFD	Tue, Mar 2, 2010	11.68	11.87	11.68	11.79
4441	NYSE	PFD	Mon, Mar 1, 2010	11.49	11.76	11.49	11.63
4440	NYSE	PFD	Fri, Feb 26, 2010	11.36	11.45	11.31	11.37
4439	NYSE	PFD	Thu, Feb 25, 2010	10.98	11.25	10.98	11.24
4438	NYSE	PFD	Wed, Feb 24, 2010	10.97	11.19	10.95	11.19
4437	NYSE	PFD	Tue, Feb 23, 2010	11.00	11.23	10.82	10.96
4436	NYSE	PFD	Mon, Feb 22, 2010	11.49	11.56	11.08	11.09
4435	NYSE	PFD	Fri, Feb 19, 2010	11.15	11.48	11.14	11.34
4434	NYSE	PFD	Thu, Feb 18, 2010	11.22	11.44	11.14	11.25
4433	NYSE	PFD	Wed, Feb 17, 2010	11.57	11.57	11.23	11.41
4432	NYSE	PFD	Tue, Feb 16, 2010	11.33	11.50	11.12	11.30
4431	NYSE	PFD	Fri, Feb 12, 2010	11.01	11.09	10.81	11.09
4430	NYSE	PFD	Thu, Feb 11, 2010	10.74	11.06	10.73	11.00
4429	NYSE	PFD	Wed, Feb 10, 2010	10.67	11.03	10.38	10.68
4428	NYSE	PFD	Tue, Feb 9, 2010	10.39	10.41	10.15	10.28
4427	NYSE	PFD	Mon, Feb 8, 2010	10.11	10.36	10.11	10.23
4426	NYSE	PFD	Fri, Feb 5, 2010	10.70	10.70	10.06	10.33
4425	NYSE	PFD	Thu, Feb 4, 2010	10.92	10.92	10.55	10.61
4424	NYSE	PFD	Wed, Feb 3, 2010	10.69	11.00	10.69	10.86
4423	NYSE	PFD	Tue, Feb 2, 2010	10.75	10.81	10.65	10.81
4422	NYSE	PFD	Mon, Feb 1, 2010	10.74	10.79	10.59	10.75
4421	NYSE	PFD	Fri, Jan 29, 2010	10.69	10.70	10.54	10.59
4420	NYSE	PFD	Thu, Jan 28, 2010	10.70	10.70	10.40	10.52
4419	NYSE	PFD	Wed, Jan 27, 2010	10.70	10.70	10.59	10.59
4418	NYSE	PFD	Tue, Jan 26, 2010	10.58	10.81	10.52	10.63
4417	NYSE	PFD	Mon, Jan 25, 2010	10.74	10.74	10.43	10.55
4416	NYSE	PFD	Fri, Jan 22, 2010	10.73	10.74	10.48	10.55
4415	NYSE	PFD	Thu, Jan 21, 2010	10.93	10.98	10.64	10.71
4414	NYSE	PFD	Wed, Jan 20, 2010	11.06	11.06	10.66	10.96
4413	NYSE	PFD	Tue, Jan 19, 2010	11.03	11.10	10.94	11.06
4412	NYSE	PFD	Fri, Jan 15, 2010	11.05	11.05	10.91	10.91
4411	NYSE	PFD	Thu, Jan 14, 2010	10.86	11.05	10.86	10.93
4410	NYSE	PFD	Wed, Jan 13, 2010	10.94	11.06	10.80	11.04
4409	NYSE	PFD	Tue, Jan 12, 2010	10.76	10.90	10.76	10.85
4408	NYSE	PFD	Mon, Jan 11, 2010	10.84	10.86	10.77	10.86
4407	NYSE	PFD	Fri, Jan 8, 2010	10.60	11.09	10.52	10.71
4406	NYSE	PFD	Thu, Jan 7, 2010	10.18	10.57	10.15	10.53
4405	NYSE	PFD	Wed, Jan 6, 2010	10.26	10.29	10.17	10.19
4404	NYSE	PFD	Tue, Jan 5, 2010	10.34	10.39	10.29	10.29
4403	NYSE	PFD	Mon, Jan 4, 2010	10.47	10.58	10.12	10.29
4402	NYSE	PFD	Thu, Dec 31, 2009	10.50	10.55	10.47	10.47
4401	NYSE	PFD	Wed, Dec 30, 2009	10.54	10.60	10.49	10.49
4400	NYSE	PFD	Tue, Dec 29, 2009	10.48	10.60	10.48	10.55
4399	NYSE	PFD	Mon, Dec 28, 2009	10.66	10.66	10.57	10.58
4398	NYSE	PFD	Thu, Dec 24, 2009	10.63	10.66	10.57	10.66
4397	NYSE	PFD	Wed, Dec 23, 2009	10.45	10.54	10.45	10.52
4396	NYSE	PFD	Tue, Dec 22, 2009	10.46	10.48	10.46	10.48
4395	NYSE	PFD	Mon, Dec 21, 2009	10.41	10.48	10.29	10.41
4394	NYSE	PFD	Fri, Dec 18, 2009	10.15	10.42	10.15	10.24
4393	NYSE	PFD	Thu, Dec 17, 2009	9.99	10.12	9.95	10.12
4392	NYSE	PFD	Wed, Dec 16, 2009	9.71	9.99	9.71	9.99
4391	NYSE	PFD	Tue, Dec 15, 2009	9.55	9.82	9.55	9.73
4390	NYSE	PFD	Mon, Dec 14, 2009	9.33	9.54	9.33	9.51
4389	NYSE	PFD	Fri, Dec 11, 2009	9.25	9.38	9.24	9.32
4388	NYSE	PFD	Thu, Dec 10, 2009	9.29	9.39	9.21	9.26
4387	NYSE	PFD	Wed, Dec 9, 2009	9.37	9.44	9.20	9.21
4386	NYSE	PFD	Tue, Dec 8, 2009	9.39	9.42	9.30	9.42
4385	NYSE	PFD	Mon, Dec 7, 2009	9.29	9.42	9.25	9.40
4384	NYSE	PFD	Fri, Dec 4, 2009	9.27	9.34	9.23	9.23
4383	NYSE	PFD	Thu, Dec 3, 2009	9.26	9.47	9.25	9.28
4382	NYSE	PFD	Wed, Dec 2, 2009	9.35	9.45	9.35	9.36
4381	NYSE	PFD	Tue, Dec 1, 2009	9.14	9.53	9.14	9.42
4380	NYSE	PFD	Mon, Nov 30, 2009	9.24	9.25	9.11	9.12
4379	NYSE	PFD	Fri, Nov 27, 2009	9.16	9.19	9.13	9.18
4378	NYSE	PFD	Wed, Nov 25, 2009	9.20	9.21	9.16	9.20
4377	NYSE	PFD	Tue, Nov 24, 2009	9.07	9.20	9.07	9.16
4376	NYSE	PFD	Mon, Nov 23, 2009	9.33	9.33	8.94	9.15
4375	NYSE	PFD	Fri, Nov 20, 2009	9.23	9.26	9.15	9.17
4374	NYSE	PFD	Thu, Nov 19, 2009	9.32	9.46	9.19	9.21
4373	NYSE	PFD	Wed, Nov 18, 2009	9.38	9.38	9.23	9.29
4372	NYSE	PFD	Tue, Nov 17, 2009	9.45	9.48	9.34	9.36
4371	NYSE	PFD	Mon, Nov 16, 2009	9.55	9.59	9.38	9.49
4370	NYSE	PFD	Fri, Nov 13, 2009	9.22	9.49	9.22	9.43
4369	NYSE	PFD	Thu, Nov 12, 2009	9.18	9.21	9.16	9.21
4368	NYSE	PFD	Wed, Nov 11, 2009	9.33	9.33	9.12	9.23
4367	NYSE	PFD	Tue, Nov 10, 2009	9.22	9.29	9.10	9.18
4366	NYSE	PFD	Mon, Nov 9, 2009	9.19	9.25	9.10	9.14
4365	NYSE	PFD	Fri, Nov 6, 2009	9.15	9.15	8.99	9.02
4364	NYSE	PFD	Thu, Nov 5, 2009	9.11	9.18	9.07	9.10
4363	NYSE	PFD	Wed, Nov 4, 2009	9.07	9.13	8.93	9.10
4362	NYSE	PFD	Tue, Nov 3, 2009	9.15	9.15	8.90	8.97
4361	NYSE	PFD	Mon, Nov 2, 2009	8.38	9.31	8.36	9.18
4360	NYSE	PFD	Fri, Oct 30, 2009	9.27	9.30	9.00	9.03
4359	NYSE	PFD	Thu, Oct 29, 2009	9.20	9.30	9.20	9.26
4358	NYSE	PFD	Wed, Oct 28, 2009	9.45	9.48	9.05	9.06
4357	NYSE	PFD	Tue, Oct 27, 2009	9.42	9.49	9.40	9.46
4356	NYSE	PFD	Mon, Oct 26, 2009	9.42	9.45	9.32	9.45
4355	NYSE	PFD	Fri, Oct 23, 2009	9.43	9.50	9.37	9.41
4354	NYSE	PFD	Thu, Oct 22, 2009	9.50	9.55	9.45	9.45
4353	NYSE	PFD	Wed, Oct 21, 2009	9.65	9.70	9.51	9.53
4352	NYSE	PFD	Tue, Oct 20, 2009	9.80	9.80	9.65	9.70
4351	NYSE	PFD	Mon, Oct 19, 2009	9.58	9.65	9.54	9.65
4350	NYSE	PFD	Fri, Oct 16, 2009	9.32	9.58	9.20	9.58
4349	NYSE	PFD	Thu, Oct 15, 2009	9.30	9.50	9.23	9.43
4348	NYSE	PFD	Wed, Oct 14, 2009	9.44	9.49	9.36	9.40
4347	NYSE	PFD	Tue, Oct 13, 2009	9.40	9.47	9.39	9.47
4346	NYSE	PFD	Mon, Oct 12, 2009	9.36	9.46	9.36	9.46
4345	NYSE	PFD	Fri, Oct 9, 2009	9.25	9.39	9.25	9.39
4344	NYSE	PFD	Thu, Oct 8, 2009	9.21	9.32	9.21	9.30
4343	NYSE	PFD	Wed, Oct 7, 2009	9.31	9.31	9.22	9.23
4342	NYSE	PFD	Tue, Oct 6, 2009	9.31	9.31	9.24	9.24
4341	NYSE	PFD	Mon, Oct 5, 2009	9.37	9.40	9.33	9.33
4340	NYSE	PFD	Fri, Oct 2, 2009	9.43	9.44	9.37	9.40
4339	NYSE	PFD	Thu, Oct 1, 2009	9.44	9.55	9.35	9.51
4338	NYSE	PFD	Wed, Sep 30, 2009	9.40	9.44	9.31	9.40
4337	NYSE	PFD	Tue, Sep 29, 2009	9.24	9.40	9.23	9.30
4336	NYSE	PFD	Mon, Sep 28, 2009	9.27	9.30	9.16	9.28
4335	NYSE	PFD	Fri, Sep 25, 2009	9.17	9.22	9.12	9.22
4334	NYSE	PFD	Thu, Sep 24, 2009	9.12	9.17	9.11	9.15
4333	NYSE	PFD	Wed, Sep 23, 2009	9.08	9.28	9.05	9.16
4332	NYSE	PFD	Tue, Sep 22, 2009	8.89	9.17	8.89	9.08
4331	NYSE	PFD	Mon, Sep 21, 2009	9.00	9.00	8.75	8.97
4330	NYSE	PFD	Fri, Sep 18, 2009	9.02	9.09	9.00	9.04
4329	NYSE	PFD	Thu, Sep 17, 2009	9.08	9.10	8.95	9.00
4328	NYSE	PFD	Wed, Sep 16, 2009	8.86	9.12	8.86	9.01
4327	NYSE	PFD	Tue, Sep 15, 2009	8.76	8.87	8.76	8.80
4326	NYSE	PFD	Mon, Sep 14, 2009	8.65	8.77	8.65	8.76
4325	NYSE	PFD	Fri, Sep 11, 2009	8.70	8.77	8.66	8.66
4324	NYSE	PFD	Thu, Sep 10, 2009	8.78	8.78	8.64	8.70
4323	NYSE	PFD	Wed, Sep 9, 2009	8.72	8.73	8.65	8.70
4322	NYSE	PFD	Tue, Sep 8, 2009	8.69	8.75	8.65	8.65
4321	NYSE	PFD	Fri, Sep 4, 2009	8.60	8.70	8.51	8.64
4320	NYSE	PFD	Thu, Sep 3, 2009	8.55	8.65	8.55	8.57
4319	NYSE	PFD	Wed, Sep 2, 2009	8.47	8.58	8.47	8.56
4318	NYSE	PFD	Tue, Sep 1, 2009	8.45	8.59	8.45	8.52
4317	NYSE	PFD	Mon, Aug 31, 2009	8.71	8.72	8.43	8.50
4316	NYSE	PFD	Fri, Aug 28, 2009	8.57	8.70	8.57	8.70
4315	NYSE	PFD	Thu, Aug 27, 2009	8.62	8.66	8.47	8.63
4314	NYSE	PFD	Wed, Aug 26, 2009	8.56	8.61	8.52	8.55
4313	NYSE	PFD	Tue, Aug 25, 2009	8.50	8.59	8.46	8.53
4312	NYSE	PFD	Mon, Aug 24, 2009	8.40	8.54	8.40	8.46
4311	NYSE	PFD	Fri, Aug 21, 2009	8.38	8.50	8.38	8.46
4310	NYSE	PFD	Thu, Aug 20, 2009	8.35	8.51	8.35	8.42
4309	NYSE	PFD	Wed, Aug 19, 2009	8.44	8.47	8.34	8.47
4308	NYSE	PFD	Tue, Aug 18, 2009	8.40	8.48	8.29	8.42
4307	NYSE	PFD	Mon, Aug 17, 2009	8.41	8.42	8.25	8.38
4306	NYSE	PFD	Fri, Aug 14, 2009	8.48	8.56	8.45	8.53
4305	NYSE	PFD	Thu, Aug 13, 2009	8.39	8.62	8.35	8.62
4304	NYSE	PFD	Wed, Aug 12, 2009	8.30	8.40	8.25	8.39
4303	NYSE	PFD	Tue, Aug 11, 2009	8.15	8.30	8.15	8.24
4302	NYSE	PFD	Mon, Aug 10, 2009	8.23	8.30	8.10	8.24
4301	NYSE	PFD	Fri, Aug 7, 2009	8.11	8.30	8.11	8.23
4300	NYSE	PFD	Thu, Aug 6, 2009	8.43	8.47	8.17	8.17
4299	NYSE	PFD	Wed, Aug 5, 2009	8.36	8.64	8.28	8.39
4298	NYSE	PFD	Tue, Aug 4, 2009	8.63	8.63	8.30	8.34
4297	NYSE	PFD	Mon, Aug 3, 2009	8.14	8.63	8.14	8.63
4296	NYSE	PFD	Fri, Jul 31, 2009	8.33	8.33	8.09	8.11
4295	NYSE	PFD	Thu, Jul 30, 2009	8.27	8.65	8.19	8.19
4294	NYSE	PFD	Wed, Jul 29, 2009	8.19	8.29	8.19	8.24
4293	NYSE	PFD	Tue, Jul 28, 2009	8.33	8.35	8.12	8.26
4292	NYSE	PFD	Mon, Jul 27, 2009	8.25	8.37	8.13	8.28
4291	NYSE	PFD	Fri, Jul 24, 2009	8.25	8.28	8.21	8.21
4290	NYSE	PFD	Thu, Jul 23, 2009	8.28	8.30	8.16	8.30
4289	NYSE	PFD	Wed, Jul 22, 2009	8.29	8.33	8.23	8.23
4288	NYSE	PFD	Tue, Jul 21, 2009	8.57	8.67	7.88	8.32
4287	NYSE	PFD	Mon, Jul 20, 2009	8.75	8.94	8.57	8.58
4286	NYSE	PFD	Fri, Jul 17, 2009	8.64	8.82	8.59	8.82
4285	NYSE	PFD	Thu, Jul 16, 2009	8.02	8.72	8.00	8.61
4284	NYSE	PFD	Wed, Jul 15, 2009	7.84	8.20	7.84	8.01
4283	NYSE	PFD	Tue, Jul 14, 2009	7.76	7.92	7.65	7.87
4282	NYSE	PFD	Mon, Jul 13, 2009	7.65	7.82	7.60	7.78
4281	NYSE	PFD	Fri, Jul 10, 2009	7.49	7.70	7.48	7.60
4280	NYSE	PFD	Thu, Jul 9, 2009	7.56	7.66	7.56	7.56
4279	NYSE	PFD	Wed, Jul 8, 2009	7.60	7.65	7.55	7.62
4278	NYSE	PFD	Tue, Jul 7, 2009	7.86	8.24	7.70	7.73
4277	NYSE	PFD	Mon, Jul 6, 2009	7.81	8.02	7.80	7.89
4276	NYSE	PFD	Thu, Jul 2, 2009	7.85	8.29	7.82	7.86
4275	NYSE	PFD	Wed, Jul 1, 2009	7.97	8.25	7.97	8.05
4274	NYSE	PFD	Tue, Jun 30, 2009	8.13	8.26	7.96	8.00
4273	NYSE	PFD	Mon, Jun 29, 2009	8.00	8.20	7.99	8.06
4272	NYSE	PFD	Fri, Jun 26, 2009	8.08	8.11	8.00	8.07
4271	NYSE	PFD	Thu, Jun 25, 2009	8.08	8.27	7.94	8.05
4270	NYSE	PFD	Wed, Jun 24, 2009	7.87	8.16	7.87	8.09
4269	NYSE	PFD	Tue, Jun 23, 2009	7.80	7.86	7.63	7.86
4268	NYSE	PFD	Mon, Jun 22, 2009	7.86	7.99	7.70	7.80
4267	NYSE	PFD	Fri, Jun 19, 2009	8.06	8.10	7.90	8.06
4266	NYSE	PFD	Thu, Jun 18, 2009	7.84	8.09	7.84	7.84
4265	NYSE	PFD	Wed, Jun 17, 2009	7.77	7.95	7.66	7.87
4264	NYSE	PFD	Tue, Jun 16, 2009	7.85	8.00	7.80	7.80
4263	NYSE	PFD	Mon, Jun 15, 2009	8.00	8.00	7.85	7.87
4262	NYSE	PFD	Fri, Jun 12, 2009	7.97	8.56	7.88	7.97
4261	NYSE	PFD	Thu, Jun 11, 2009	7.84	8.08	7.84	7.93
4260	NYSE	PFD	Wed, Jun 10, 2009	7.82	7.97	7.80	7.82
4259	NYSE	PFD	Tue, Jun 9, 2009	7.85	7.92	7.80	7.80
4258	NYSE	PFD	Mon, Jun 8, 2009	8.00	8.00	7.74	7.74
4257	NYSE	PFD	Fri, Jun 5, 2009	7.75	7.99	7.75	7.91
4256	NYSE	PFD	Thu, Jun 4, 2009	7.68	7.80	7.61	7.66
4255	NYSE	PFD	Wed, Jun 3, 2009	7.69	7.70	7.57	7.65
4254	NYSE	PFD	Tue, Jun 2, 2009	7.59	7.70	7.50	7.66
4253	NYSE	PFD	Mon, Jun 1, 2009	7.48	7.95	7.48	7.65
4252	NYSE	PFD	Fri, May 29, 2009	7.23	7.45	7.08	7.35
4251	NYSE	PFD	Thu, May 28, 2009	7.25	7.25	7.12	7.18
4250	NYSE	PFD	Wed, May 27, 2009	7.21	7.48	7.10	7.10
4249	NYSE	PFD	Tue, May 26, 2009	7.18	7.25	7.08	7.21
4248	NYSE	PFD	Fri, May 22, 2009	6.98	7.45	6.87	7.16
4247	NYSE	PFD	Thu, May 21, 2009	7.01	7.02	6.85	6.87
4246	NYSE	PFD	Wed, May 20, 2009	7.02	7.21	7.01	7.02
4245	NYSE	PFD	Tue, May 19, 2009	6.94	7.66	6.94	7.26
4244	NYSE	PFD	Mon, May 18, 2009	6.71	7.21	6.70	7.01
4243	NYSE	PFD	Fri, May 15, 2009	6.70	7.12	6.68	6.74
4242	NYSE	PFD	Thu, May 14, 2009	6.90	6.99	6.38	6.62
4241	NYSE	PFD	Wed, May 13, 2009	6.70	7.27	6.70	7.00
4240	NYSE	PFD	Tue, May 12, 2009	6.84	6.84	6.68	6.76
4239	NYSE	PFD	Mon, May 11, 2009	6.84	6.84	6.76	6.84
4238	NYSE	PFD	Fri, May 8, 2009	6.74	6.84	6.60	6.75
4237	NYSE	PFD	Thu, May 7, 2009	6.52	6.60	6.51	6.57
4236	NYSE	PFD	Wed, May 6, 2009	6.35	6.58	6.34	6.47
4235	NYSE	PFD	Tue, May 5, 2009	6.34	6.51	6.32	6.34
4234	NYSE	PFD	Mon, May 4, 2009	6.39	6.50	6.27	6.35
4233	NYSE	PFD	Fri, May 1, 2009	5.99	6.21	5.99	6.20
4232	NYSE	PFD	Thu, Apr 30, 2009	6.01	6.25	6.01	6.02
4231	NYSE	PFD	Wed, Apr 29, 2009	5.99	6.17	5.99	6.02
4230	NYSE	PFD	Tue, Apr 28, 2009	6.13	6.26	5.81	5.97
4229	NYSE	PFD	Mon, Apr 27, 2009	6.39	6.69	6.19	6.19
4228	NYSE	PFD	Fri, Apr 24, 2009	6.28	6.49	6.28	6.49
4227	NYSE	PFD	Thu, Apr 23, 2009	6.20	6.25	6.12	6.19
4226	NYSE	PFD	Wed, Apr 22, 2009	6.02	6.64	5.93	6.03
4225	NYSE	PFD	Tue, Apr 21, 2009	6.00	6.19	6.00	6.09
4224	NYSE	PFD	Mon, Apr 20, 2009	6.16	6.36	6.10	6.14
4223	NYSE	PFD	Fri, Apr 17, 2009	6.60	6.88	6.31	6.53
4222	NYSE	PFD	Thu, Apr 16, 2009	6.33	6.55	6.15	6.55
4221	NYSE	PFD	Wed, Apr 15, 2009	6.00	6.39	6.00	6.39
4220	NYSE	PFD	Tue, Apr 14, 2009	5.90	6.30	5.90	6.00
4219	NYSE	PFD	Mon, Apr 13, 2009	5.89	6.16	5.81	6.02
4218	NYSE	PFD	Thu, Apr 9, 2009	5.72	5.90	5.63	5.80
4217	NYSE	PFD	Wed, Apr 8, 2009	5.65	5.90	5.61	5.61
4216	NYSE	PFD	Tue, Apr 7, 2009	5.65	5.87	5.65	5.70
4215	NYSE	PFD	Mon, Apr 6, 2009	5.82	5.82	5.65	5.82
4214	NYSE	PFD	Fri, Apr 3, 2009	5.89	6.15	5.71	5.82
4213	NYSE	PFD	Thu, Apr 2, 2009	5.66	5.92	5.66	5.88
4212	NYSE	PFD	Wed, Apr 1, 2009	5.40	5.89	5.40	5.57
4211	NYSE	PFD	Tue, Mar 31, 2009	5.32	5.63	5.30	5.50
4210	NYSE	PFD	Mon, Mar 30, 2009	5.32	5.32	5.10	5.25
4209	NYSE	PFD	Fri, Mar 27, 2009	5.35	5.67	5.28	5.50
4208	NYSE	PFD	Thu, Mar 26, 2009	5.88	5.95	5.45	5.45
4207	NYSE	PFD	Wed, Mar 25, 2009	5.43	6.00	5.43	5.81
4206	NYSE	PFD	Tue, Mar 24, 2009	5.46	5.64	5.40	5.52
4205	NYSE	PFD	Mon, Mar 23, 2009	5.15	5.57	5.15	5.52
4204	NYSE	PFD	Fri, Mar 20, 2009	5.20	5.48	4.92	4.96
4203	NYSE	PFD	Thu, Mar 19, 2009	5.16	5.60	5.11	5.30
4202	NYSE	PFD	Wed, Mar 18, 2009	5.28	5.28	4.91	5.18
4201	NYSE	PFD	Tue, Mar 17, 2009	4.99	5.30	4.85	5.19
4200	NYSE	PFD	Mon, Mar 16, 2009	4.80	5.05	4.77	4.99
4199	NYSE	PFD	Fri, Mar 13, 2009	4.83	5.17	4.82	4.89
4198	NYSE	PFD	Thu, Mar 12, 2009	4.38	4.94	4.38	4.80
4197	NYSE	PFD	Wed, Mar 11, 2009	4.39	4.63	4.39	4.45
4196	NYSE	PFD	Tue, Mar 10, 2009	3.92	4.33	3.92	4.26
4195	NYSE	PFD	Mon, Mar 9, 2009	3.78	3.98	3.74	3.84
4194	NYSE	PFD	Fri, Mar 6, 2009	4.43	4.48	3.74	3.90
4193	NYSE	PFD	Thu, Mar 5, 2009	4.67	4.68	4.39	4.50
4192	NYSE	PFD	Wed, Mar 4, 2009	4.36	4.78	4.17	4.75
4191	NYSE	PFD	Tue, Mar 3, 2009	4.58	4.60	4.21	4.31
4190	NYSE	PFD	Mon, Mar 2, 2009	5.06	5.12	4.55	4.83
4189	NYSE	PFD	Fri, Feb 27, 2009	5.54	5.54	5.32	5.43
4188	NYSE	PFD	Thu, Feb 26, 2009	5.51	6.24	5.38	5.60
4187	NYSE	PFD	Wed, Feb 25, 2009	5.55	5.60	5.17	5.52
4186	NYSE	PFD	Tue, Feb 24, 2009	4.95	5.88	4.69	5.60
4185	NYSE	PFD	Mon, Feb 23, 2009	5.48	5.54	5.02	5.11
4184	NYSE	PFD	Fri, Feb 20, 2009	5.88	5.88	4.38	5.55
4183	NYSE	PFD	Thu, Feb 19, 2009	5.80	6.10	5.71	6.00
4182	NYSE	PFD	Wed, Feb 18, 2009	6.00	6.13	5.56	5.70
4181	NYSE	PFD	Tue, Feb 17, 2009	7.00	33.56	5.78	6.10
4180	NYSE	PFD	Fri, Feb 13, 2009	6.90	6.93	6.61	6.78
4179	NYSE	PFD	Thu, Feb 12, 2009	6.68	6.94	6.64	6.90
4178	NYSE	PFD	Wed, Feb 11, 2009	6.86	6.90	6.74	6.90
4177	NYSE	PFD	Tue, Feb 10, 2009	6.80	6.85	6.75	6.79
4176	NYSE	PFD	Mon, Feb 9, 2009	6.90	7.03	6.75	6.75
4175	NYSE	PFD	Fri, Feb 6, 2009	6.84	7.19	6.78	6.92
4174	NYSE	PFD	Thu, Feb 5, 2009	6.61	6.85	6.30	6.76
4173	NYSE	PFD	Wed, Feb 4, 2009	6.77	6.95	6.55	6.76
4172	NYSE	PFD	Tue, Feb 3, 2009	6.85	7.02	6.80	6.81
4171	NYSE	PFD	Mon, Feb 2, 2009	6.79	6.94	6.62	6.80
4170	NYSE	PFD	Fri, Jan 30, 2009	7.29	7.48	7.05	7.05
4169	NYSE	PFD	Thu, Jan 29, 2009	7.28	7.28	7.03	7.10
4168	NYSE	PFD	Wed, Jan 28, 2009	6.70	7.47	6.53	7.34
4167	NYSE	PFD	Tue, Jan 27, 2009	6.28	6.63	6.08	6.51
4166	NYSE	PFD	Mon, Jan 26, 2009	5.90	6.23	5.90	6.18
4165	NYSE	PFD	Fri, Jan 23, 2009	5.60	5.96	5.24	5.90
4164	NYSE	PFD	Thu, Jan 22, 2009	6.15	6.15	5.61	5.74
4163	NYSE	PFD	Wed, Jan 21, 2009	6.07	6.33	5.88	6.33
4162	NYSE	PFD	Tue, Jan 20, 2009	6.50	6.59	6.05	6.05
4161	NYSE	PFD	Fri, Jan 16, 2009	6.30	6.76	6.30	6.61
4160	NYSE	PFD	Thu, Jan 15, 2009	6.45	6.45	5.95	6.23
4159	NYSE	PFD	Wed, Jan 14, 2009	7.05	7.05	6.14	6.55
4158	NYSE	PFD	Tue, Jan 13, 2009	7.51	7.55	7.03	7.11
4157	NYSE	PFD	Mon, Jan 12, 2009	7.85	8.05	7.49	7.50
4156	NYSE	PFD	Fri, Jan 9, 2009	7.53	7.90	7.46	7.85
4155	NYSE	PFD	Thu, Jan 8, 2009	7.28	7.55	7.21	7.50
4154	NYSE	PFD	Wed, Jan 7, 2009	7.29	7.40	7.15	7.30
4153	NYSE	PFD	Tue, Jan 6, 2009	7.50	7.85	7.30	7.30
4152	NYSE	PFD	Mon, Jan 5, 2009	6.99	7.40	6.60	7.20
4151	NYSE	PFD	Fri, Jan 2, 2009	5.90	6.57	5.90	6.50
4150	NYSE	PFD	Wed, Dec 31, 2008	5.90	5.97	5.78	5.90
4149	NYSE	PFD	Tue, Dec 30, 2008	5.44	5.94	5.44	5.88
4148	NYSE	PFD	Mon, Dec 29, 2008	5.52	5.59	5.48	5.49
4147	NYSE	PFD	Fri, Dec 26, 2008	5.69	5.94	5.30	5.60
4146	NYSE	PFD	Wed, Dec 24, 2008	5.78	5.94	5.50	5.60
4145	NYSE	PFD	Tue, Dec 23, 2008	5.90	5.99	5.58	5.84
4144	NYSE	PFD	Mon, Dec 22, 2008	5.90	5.98	5.67	5.86
4143	NYSE	PFD	Fri, Dec 19, 2008	5.90	5.94	5.65	5.91
4142	NYSE	PFD	Thu, Dec 18, 2008	5.34	5.74	5.34	5.57
4141	NYSE	PFD	Wed, Dec 17, 2008	5.17	5.63	5.16	5.38
4140	NYSE	PFD	Tue, Dec 16, 2008	5.15	5.31	5.00	5.27
4139	NYSE	PFD	Mon, Dec 15, 2008	5.40	5.40	5.15	5.16
4138	NYSE	PFD	Fri, Dec 12, 2008	5.48	5.59	5.38	5.46
4137	NYSE	PFD	Thu, Dec 11, 2008	5.41	5.79	5.39	5.50
4136	NYSE	PFD	Wed, Dec 10, 2008	5.50	5.53	5.41	5.50
4135	NYSE	PFD	Tue, Dec 9, 2008	5.24	5.67	5.24	5.33
4134	NYSE	PFD	Mon, Dec 8, 2008	5.00	5.67	5.00	5.45
4133	NYSE	PFD	Fri, Dec 5, 2008	4.83	4.90	4.70	4.90
4132	NYSE	PFD	Thu, Dec 4, 2008	5.18	5.28	4.75	4.80
4131	NYSE	PFD	Wed, Dec 3, 2008	5.11	5.27	4.60	5.14
4130	NYSE	PFD	Tue, Dec 2, 2008	5.45	5.47	5.10	5.33
4129	NYSE	PFD	Mon, Dec 1, 2008	5.64	5.64	5.25	5.34
4128	NYSE	PFD	Fri, Nov 28, 2008	5.26	5.83	5.26	5.67
4127	NYSE	PFD	Wed, Nov 26, 2008	4.71	5.64	4.64	5.26
4126	NYSE	PFD	Tue, Nov 25, 2008	4.20	4.71	4.11	4.71
4125	NYSE	PFD	Mon, Nov 24, 2008	3.60	4.27	3.60	4.09
4124	NYSE	PFD	Fri, Nov 21, 2008	3.68	3.68	3.19	3.59
4123	NYSE	PFD	Thu, Nov 20, 2008	4.12	4.12	3.57	3.71
4122	NYSE	PFD	Wed, Nov 19, 2008	4.40	4.57	3.96	4.08
4121	NYSE	PFD	Tue, Nov 18, 2008	4.60	4.67	4.51	4.53
4120	NYSE	PFD	Mon, Nov 17, 2008	4.71	4.90	4.62	4.70
4119	NYSE	PFD	Fri, Nov 14, 2008	4.89	4.99	4.66	4.85
4118	NYSE	PFD	Thu, Nov 13, 2008	4.67	4.99	4.42	4.99
4117	NYSE	PFD	Wed, Nov 12, 2008	4.97	5.05	4.70	4.70
4116	NYSE	PFD	Tue, Nov 11, 2008	5.48	5.48	5.25	5.25
4115	NYSE	PFD	Mon, Nov 10, 2008	5.67	5.70	5.48	5.48
4114	NYSE	PFD	Fri, Nov 7, 2008	5.73	5.96	5.56	5.82
4113	NYSE	PFD	Thu, Nov 6, 2008	5.88	5.94	5.66	5.73
4112	NYSE	PFD	Wed, Nov 5, 2008	6.05	6.19	5.75	5.89
4111	NYSE	PFD	Tue, Nov 4, 2008	5.97	6.19	5.96	6.14
4110	NYSE	PFD	Mon, Nov 3, 2008	5.70	5.90	5.70	5.90
4109	NYSE	PFD	Fri, Oct 31, 2008	5.75	6.10	5.56	5.70
4108	NYSE	PFD	Thu, Oct 30, 2008	5.78	6.18	5.75	6.02
4107	NYSE	PFD	Wed, Oct 29, 2008	4.86	5.93	4.86	5.73
4106	NYSE	PFD	Tue, Oct 28, 2008	4.65	5.15	4.65	5.10
4105	NYSE	PFD	Mon, Oct 27, 2008	4.54	4.99	4.10	4.60
4104	NYSE	PFD	Fri, Oct 24, 2008	4.16	4.90	4.16	4.68
4103	NYSE	PFD	Thu, Oct 23, 2008	4.94	5.14	4.82	5.00
4102	NYSE	PFD	Wed, Oct 22, 2008	5.14	5.17	4.96	5.10
4101	NYSE	PFD	Tue, Oct 21, 2008	5.15	5.51	5.14	5.44
4100	NYSE	PFD	Mon, Oct 20, 2008	5.41	5.80	5.40	5.60
4099	NYSE	PFD	Fri, Oct 17, 2008	5.65	5.65	5.30	5.40
4098	NYSE	PFD	Thu, Oct 16, 2008	5.99	5.99	5.23	5.60
4097	NYSE	PFD	Wed, Oct 15, 2008	6.45	6.45	5.79	5.95
4096	NYSE	PFD	Tue, Oct 14, 2008	5.72	6.88	5.72	6.88
4095	NYSE	PFD	Mon, Oct 13, 2008	3.12	4.94	3.12	4.92
4094	NYSE	PFD	Fri, Oct 10, 2008	2.59	3.26	2.04	2.82
4093	NYSE	PFD	Thu, Oct 9, 2008	3.85	4.00	3.03	3.14
4092	NYSE	PFD	Wed, Oct 8, 2008	4.01	4.14	3.63	3.96
4091	NYSE	PFD	Tue, Oct 7, 2008	4.76	4.82	3.98	4.27
4090	NYSE	PFD	Mon, Oct 6, 2008	4.51	4.57	4.05	4.45
4089	NYSE	PFD	Fri, Oct 3, 2008	4.88	5.25	4.77	4.77
4088	NYSE	PFD	Thu, Oct 2, 2008	5.22	5.30	4.75	4.81
4087	NYSE	PFD	Wed, Oct 1, 2008	6.12	6.14	5.53	5.62
4086	NYSE	PFD	Tue, Sep 30, 2008	7.14	7.14	5.77	6.12
4085	NYSE	PFD	Mon, Sep 29, 2008	7.99	7.99	7.05	7.05
4084	NYSE	PFD	Fri, Sep 26, 2008	8.09	8.09	7.82	8.05
4083	NYSE	PFD	Thu, Sep 25, 2008	8.46	8.46	7.89	8.10
4082	NYSE	PFD	Wed, Sep 24, 2008	8.80	8.89	7.65	7.93
4081	NYSE	PFD	Tue, Sep 23, 2008	8.25	8.89	7.75	8.62
4080	NYSE	PFD	Mon, Sep 22, 2008	8.01	8.32	8.00	8.27
4079	NYSE	PFD	Fri, Sep 19, 2008	8.40	9.10	7.50	8.50
4078	NYSE	PFD	Thu, Sep 18, 2008	6.80	7.11	6.80	7.00
4077	NYSE	PFD	Wed, Sep 17, 2008	8.02	8.05	6.69	6.80
4076	NYSE	PFD	Tue, Sep 16, 2008	8.25	8.40	8.09	8.27
4075	NYSE	PFD	Mon, Sep 15, 2008	8.89	8.96	8.55	8.58
4074	NYSE	PFD	Fri, Sep 12, 2008	9.15	9.32	9.00	9.20
4073	NYSE	PFD	Thu, Sep 11, 2008	9.10	9.47	8.92	9.15
4072	NYSE	PFD	Wed, Sep 10, 2008	9.45	9.46	8.92	9.32
4071	NYSE	PFD	Tue, Sep 9, 2008	9.86	9.90	9.45	9.45
4070	NYSE	PFD	Mon, Sep 8, 2008	10.49	10.50	9.85	10.04
4069	NYSE	PFD	Fri, Sep 5, 2008	10.10	10.20	9.95	10.19
4068	NYSE	PFD	Thu, Sep 4, 2008	10.24	10.24	10.00	10.15
4067	NYSE	PFD	Wed, Sep 3, 2008	10.25	10.25	9.90	10.15
4066	NYSE	PFD	Tue, Sep 2, 2008	10.08	10.40	10.08	10.38
4065	NYSE	PFD	Fri, Aug 29, 2008	9.97	10.08	9.90	10.08
4064	NYSE	PFD	Thu, Aug 28, 2008	9.43	10.08	9.42	9.84
4063	NYSE	PFD	Wed, Aug 27, 2008	10.00	10.10	9.42	9.63
4062	NYSE	PFD	Tue, Aug 26, 2008	9.70	9.87	9.44	9.73
4061	NYSE	PFD	Mon, Aug 25, 2008	9.92	9.92	9.45	9.51
4060	NYSE	PFD	Fri, Aug 22, 2008	10.01	10.13	10.00	10.01
4059	NYSE	PFD	Thu, Aug 21, 2008	10.00	10.17	9.90	10.08
4058	NYSE	PFD	Wed, Aug 20, 2008	9.92	10.15	9.88	10.10
4057	NYSE	PFD	Tue, Aug 19, 2008	10.15	10.15	9.97	10.14
4056	NYSE	PFD	Mon, Aug 18, 2008	10.32	10.32	10.20	10.30
4055	NYSE	PFD	Fri, Aug 15, 2008	10.30	10.30	10.06	10.25
4054	NYSE	PFD	Thu, Aug 14, 2008	10.30	10.30	10.20	10.21
4053	NYSE	PFD	Wed, Aug 13, 2008	10.27	10.30	10.15	10.20
4052	NYSE	PFD	Tue, Aug 12, 2008	10.39	10.40	10.25	10.27
4051	NYSE	PFD	Mon, Aug 11, 2008	10.35	10.35	10.21	10.27
4050	NYSE	PFD	Fri, Aug 8, 2008	10.15	10.60	10.05	10.34
4049	NYSE	PFD	Thu, Aug 7, 2008	10.10	10.10	9.93	9.95
4048	NYSE	PFD	Wed, Aug 6, 2008	10.25	10.25	10.04	10.08
4047	NYSE	PFD	Tue, Aug 5, 2008	10.25	10.31	10.12	10.18
4046	NYSE	PFD	Mon, Aug 4, 2008	10.22	10.22	10.00	10.10
4045	NYSE	PFD	Fri, Aug 1, 2008	10.45	10.45	10.00	10.03
4044	NYSE	PFD	Thu, Jul 31, 2008	10.33	10.35	10.00	10.19
4043	NYSE	PFD	Wed, Jul 30, 2008	10.60	10.60	10.14	10.27
4042	NYSE	PFD	Tue, Jul 29, 2008	10.25	10.65	10.11	10.64
4041	NYSE	PFD	Mon, Jul 28, 2008	10.10	10.18	9.86	10.18
4040	NYSE	PFD	Fri, Jul 25, 2008	9.67	10.15	9.65	9.79
4039	NYSE	PFD	Thu, Jul 24, 2008	9.78	9.80	9.66	9.67
4038	NYSE	PFD	Wed, Jul 23, 2008	10.10	10.18	9.81	9.85
4037	NYSE	PFD	Tue, Jul 22, 2008	9.91	10.14	9.82	10.14
4036	NYSE	PFD	Mon, Jul 21, 2008	10.60	10.60	9.87	10.23
4035	NYSE	PFD	Fri, Jul 18, 2008	10.05	10.40	9.90	10.36
4034	NYSE	PFD	Thu, Jul 17, 2008	9.49	10.07	9.48	10.00
4033	NYSE	PFD	Wed, Jul 16, 2008	8.91	9.64	8.61	9.43
4032	NYSE	PFD	Tue, Jul 15, 2008	8.80	9.02	8.21	8.98
4031	NYSE	PFD	Mon, Jul 14, 2008	9.21	9.21	8.74	9.04
4030	NYSE	PFD	Fri, Jul 11, 2008	9.80	9.80	9.01	9.38
4029	NYSE	PFD	Thu, Jul 10, 2008	9.91	9.94	9.45	9.55
4028	NYSE	PFD	Wed, Jul 9, 2008	9.66	9.86	9.31	9.58
4027	NYSE	PFD	Tue, Jul 8, 2008	9.50	9.75	9.31	9.75
4026	NYSE	PFD	Mon, Jul 7, 2008	10.06	10.28	9.50	9.61
4025	NYSE	PFD	Thu, Jul 3, 2008	10.69	10.69	10.02	10.10
4024	NYSE	PFD	Wed, Jul 2, 2008	10.30	10.53	10.30	10.53
4023	NYSE	PFD	Tue, Jul 1, 2008	10.25	10.44	10.21	10.26
4022	NYSE	PFD	Mon, Jun 30, 2008	10.27	10.50	10.16	10.44
4021	NYSE	PFD	Fri, Jun 27, 2008	10.31	10.45	10.16	10.29
4020	NYSE	PFD	Thu, Jun 26, 2008	10.64	10.64	10.27	10.34
4019	NYSE	PFD	Wed, Jun 25, 2008	10.69	10.90	10.25	10.63
4018	NYSE	PFD	Tue, Jun 24, 2008	10.69	10.69	10.49	10.59
4017	NYSE	PFD	Mon, Jun 23, 2008	10.99	11.00	10.57	10.59
4016	NYSE	PFD	Fri, Jun 20, 2008	10.91	11.12	10.70	10.94
4015	NYSE	PFD	Thu, Jun 19, 2008	11.08	11.15	10.76	11.00
4014	NYSE	PFD	Wed, Jun 18, 2008	11.34	11.34	11.01	11.18
4013	NYSE	PFD	Tue, Jun 17, 2008	11.43	11.43	11.09	11.29
4012	NYSE	PFD	Mon, Jun 16, 2008	11.24	11.27	11.00	11.22
4011	NYSE	PFD	Fri, Jun 13, 2008	11.18	11.18	10.57	11.10
4010	NYSE	PFD	Thu, Jun 12, 2008	10.81	11.05	10.81	11.00
4009	NYSE	PFD	Wed, Jun 11, 2008	11.29	11.29	10.71	10.95
4008	NYSE	PFD	Tue, Jun 10, 2008	11.61	11.63	11.31	11.39
4007	NYSE	PFD	Mon, Jun 9, 2008	11.64	11.75	11.60	11.61
4006	NYSE	PFD	Fri, Jun 6, 2008	11.62	11.69	11.60	11.61
4005	NYSE	PFD	Thu, Jun 5, 2008	11.64	11.66	11.60	11.60
4004	NYSE	PFD	Wed, Jun 4, 2008	11.62	11.67	11.60	11.64
4003	NYSE	PFD	Tue, Jun 3, 2008	11.70	11.70	11.50	11.67
4002	NYSE	PFD	Mon, Jun 2, 2008	11.74	11.76	11.67	11.70
4001	NYSE	PFD	Fri, May 30, 2008	11.79	11.80	11.67	11.73
4000	NYSE	PFD	Thu, May 29, 2008	11.67	11.78	11.66	11.77
3999	NYSE	PFD	Wed, May 28, 2008	11.69	11.85	11.69	11.78
3998	NYSE	PFD	Tue, May 27, 2008	11.59	11.74	11.58	11.69
3997	NYSE	PFD	Fri, May 23, 2008	11.62	11.68	11.57	11.62
3996	NYSE	PFD	Thu, May 22, 2008	11.67	11.67	11.58	11.64
3995	NYSE	PFD	Wed, May 21, 2008	11.44	11.60	11.30	11.55
3994	NYSE	PFD	Tue, May 20, 2008	11.40	11.48	11.33	11.33
3993	NYSE	PFD	Mon, May 19, 2008	11.57	11.57	11.40	11.44
3992	NYSE	PFD	Fri, May 16, 2008	11.47	11.54	11.38	11.50
3991	NYSE	PFD	Thu, May 15, 2008	11.31	11.45	11.30	11.33
3990	NYSE	PFD	Wed, May 14, 2008	11.32	11.41	11.21	11.30
3989	NYSE	PFD	Tue, May 13, 2008	11.38	11.38	11.28	11.34
3988	NYSE	PFD	Mon, May 12, 2008	11.36	11.39	11.17	11.29
3987	NYSE	PFD	Fri, May 9, 2008	11.24	11.25	11.17	11.17
3986	NYSE	PFD	Thu, May 8, 2008	11.33	11.48	11.10	11.17
3985	NYSE	PFD	Wed, May 7, 2008	11.27	11.34	11.10	11.29
3984	NYSE	PFD	Tue, May 6, 2008	11.02	11.19	11.01	11.15
3983	NYSE	PFD	Mon, May 5, 2008	11.25	11.26	11.01	11.12
3982	NYSE	PFD	Fri, May 2, 2008	11.16	11.33	11.07	11.19
3981	NYSE	PFD	Thu, May 1, 2008	11.05	11.34	11.00	11.26
3980	NYSE	PFD	Wed, Apr 30, 2008	10.99	11.07	10.90	11.03
3979	NYSE	PFD	Tue, Apr 29, 2008	11.30	11.31	10.95	11.07
3978	NYSE	PFD	Mon, Apr 28, 2008	11.25	11.25	11.19	11.20
3977	NYSE	PFD	Fri, Apr 25, 2008	11.27	11.28	11.16	11.17
3976	NYSE	PFD	Thu, Apr 24, 2008	11.00	11.27	10.87	11.27
3975	NYSE	PFD	Wed, Apr 23, 2008	10.77	11.13	10.77	10.94
3974	NYSE	PFD	Tue, Apr 22, 2008	11.00	11.04	10.65	10.85
3973	NYSE	PFD	Mon, Apr 21, 2008	10.76	10.88	10.74	10.77
3972	NYSE	PFD	Fri, Apr 18, 2008	10.75	10.84	10.71	10.79
3971	NYSE	PFD	Thu, Apr 17, 2008	10.70	10.74	10.61	10.71
3970	NYSE	PFD	Wed, Apr 16, 2008	10.65	10.65	10.58	10.61
3969	NYSE	PFD	Tue, Apr 15, 2008	10.52	10.66	10.50	10.53
3968	NYSE	PFD	Mon, Apr 14, 2008	10.69	10.69	10.50	10.67
3967	NYSE	PFD	Fri, Apr 11, 2008	10.46	10.64	10.46	10.64
3966	NYSE	PFD	Thu, Apr 10, 2008	10.68	10.68	10.45	10.59
3965	NYSE	PFD	Wed, Apr 9, 2008	11.35	11.35	10.55	10.55
3964	NYSE	PFD	Tue, Apr 8, 2008	10.67	10.70	10.54	10.69
3963	NYSE	PFD	Mon, Apr 7, 2008	10.62	10.69	10.49	10.65
3962	NYSE	PFD	Fri, Apr 4, 2008	10.58	10.60	10.45	10.55
3961	NYSE	PFD	Thu, Apr 3, 2008	10.19	10.53	10.19	10.53
3960	NYSE	PFD	Wed, Apr 2, 2008	10.31	10.41	10.21	10.28
3959	NYSE	PFD	Tue, Apr 1, 2008	10.26	10.50	10.26	10.36
3958	NYSE	PFD	Mon, Mar 31, 2008	10.36	10.36	10.01	10.18
3957	NYSE	PFD	Fri, Mar 28, 2008	10.42	10.51	10.32	10.37
3956	NYSE	PFD	Thu, Mar 27, 2008	10.47	10.59	10.40	10.46
3955	NYSE	PFD	Wed, Mar 26, 2008	10.54	10.56	10.39	10.46
3954	NYSE	PFD	Tue, Mar 25, 2008	10.60	10.69	10.46	10.46
3953	NYSE	PFD	Mon, Mar 24, 2008	10.72	10.81	10.52	10.57
3952	NYSE	PFD	Thu, Mar 20, 2008	10.30	10.83	10.30	10.67
3951	NYSE	PFD	Wed, Mar 19, 2008	10.62	10.98	10.42	10.50
3950	NYSE	PFD	Tue, Mar 18, 2008	10.50	11.88	10.41	10.84
3949	NYSE	PFD	Mon, Mar 17, 2008	10.68	10.68	10.26	10.48
3948	NYSE	PFD	Fri, Mar 14, 2008	10.94	10.97	10.80	10.95
3947	NYSE	PFD	Thu, Mar 13, 2008	11.10	11.10	10.75	10.86
3946	NYSE	PFD	Wed, Mar 12, 2008	11.14	11.18	11.00	11.14
3945	NYSE	PFD	Tue, Mar 11, 2008	11.14	11.34	11.03	11.20
3944	NYSE	PFD	Mon, Mar 10, 2008	11.70	11.89	11.00	11.09
3943	NYSE	PFD	Fri, Mar 7, 2008	12.42	12.42	11.71	11.80
3942	NYSE	PFD	Thu, Mar 6, 2008	11.71	11.88	11.71	11.82
3941	NYSE	PFD	Wed, Mar 5, 2008	11.73	11.98	11.73	11.81
3940	NYSE	PFD	Tue, Mar 4, 2008	11.90	11.96	11.65	11.76
3939	NYSE	PFD	Mon, Mar 3, 2008	11.96	12.14	11.70	12.00
3938	NYSE	PFD	Fri, Feb 29, 2008	11.98	12.02	11.86	12.00
3937	NYSE	PFD	Thu, Feb 28, 2008	11.78	11.97	11.78	11.97
3936	NYSE	PFD	Wed, Feb 27, 2008	11.76	11.98	11.76	11.97
3935	NYSE	PFD	Tue, Feb 26, 2008	11.98	12.16	11.75	11.86
3934	NYSE	PFD	Mon, Feb 25, 2008	12.03	12.15	11.97	12.12
3933	NYSE	PFD	Fri, Feb 22, 2008	12.09	12.11	11.85	12.05
3932	NYSE	PFD	Thu, Feb 21, 2008	12.00	12.02	11.85	11.91
3931	NYSE	PFD	Wed, Feb 20, 2008	11.90	12.04	11.82	12.00
3930	NYSE	PFD	Tue, Feb 19, 2008	11.91	12.35	11.90	12.10
3929	NYSE	PFD	Fri, Feb 15, 2008	11.99	12.00	11.62	11.97
3928	NYSE	PFD	Thu, Feb 14, 2008	12.35	12.35	11.86	11.97
3927	NYSE	PFD	Wed, Feb 13, 2008	12.86	12.94	12.24	12.44
3926	NYSE	PFD	Tue, Feb 12, 2008	12.82	12.97	12.82	12.84
3925	NYSE	PFD	Mon, Feb 11, 2008	12.76	13.10	12.76	12.86
3924	NYSE	PFD	Fri, Feb 8, 2008	13.05	13.07	12.81	12.85
3923	NYSE	PFD	Thu, Feb 7, 2008	12.99	13.10	12.85	12.95
3922	NYSE	PFD	Wed, Feb 6, 2008	12.90	12.95	12.80	12.95
3921	NYSE	PFD	Tue, Feb 5, 2008	12.63	12.90	12.63	12.85
3920	NYSE	PFD	Mon, Feb 4, 2008	12.89	12.89	12.75	12.80
3919	NYSE	PFD	Fri, Feb 1, 2008	12.90	12.99	12.70	12.87
3918	NYSE	PFD	Thu, Jan 31, 2008	13.07	13.07	12.40	12.82
3917	NYSE	PFD	Wed, Jan 30, 2008	13.35	13.44	13.22	13.25
3916	NYSE	PFD	Tue, Jan 29, 2008	13.82	13.85	13.27	13.46
3915	NYSE	PFD	Mon, Jan 28, 2008	13.74	13.75	13.57	13.66
3914	NYSE	PFD	Fri, Jan 25, 2008	13.49	13.84	13.49	13.70
3913	NYSE	PFD	Thu, Jan 24, 2008	13.14	13.50	13.12	13.40
3912	NYSE	PFD	Wed, Jan 23, 2008	12.58	13.15	12.55	13.00
3911	NYSE	PFD	Tue, Jan 22, 2008	12.41	13.00	12.41	12.70
3910	NYSE	PFD	Fri, Jan 18, 2008	12.86	12.89	12.55	12.71
3909	NYSE	PFD	Thu, Jan 17, 2008	12.75	13.24	12.68	12.79
3908	NYSE	PFD	Wed, Jan 16, 2008	12.53	12.73	12.53	12.71
3907	NYSE	PFD	Tue, Jan 15, 2008	12.75	12.75	12.40	12.61
3906	NYSE	PFD	Mon, Jan 14, 2008	12.66	12.90	12.55	12.80
3905	NYSE	PFD	Fri, Jan 11, 2008	12.85	13.00	12.55	12.60
3904	NYSE	PFD	Thu, Jan 10, 2008	12.36	12.89	12.36	12.69
3903	NYSE	PFD	Wed, Jan 9, 2008	12.70	12.70	12.31	12.50
3902	NYSE	PFD	Tue, Jan 8, 2008	12.52	12.99	12.40	12.69
3901	NYSE	PFD	Mon, Jan 7, 2008	12.50	12.76	12.30	12.51
3900	NYSE	PFD	Fri, Jan 4, 2008	12.77	12.77	12.29	12.56
3899	NYSE	PFD	Thu, Jan 3, 2008	12.63	12.83	12.54	12.77
3898	NYSE	PFD	Wed, Jan 2, 2008	11.82	12.58	11.66	12.56
3897	NYSE	PFD	Mon, Dec 31, 2007	11.75	11.85	11.52	11.70
3896	NYSE	PFD	Fri, Dec 28, 2007	12.06	12.06	11.80	11.86
3895	NYSE	PFD	Thu, Dec 27, 2007	12.05	12.20	12.05	12.19
3894	NYSE	PFD	Wed, Dec 26, 2007	11.88	12.18	11.85	12.07
3893	NYSE	PFD	Mon, Dec 24, 2007	11.80	12.15	11.71	11.88
3892	NYSE	PFD	Fri, Dec 21, 2007	11.75	12.00	11.66	11.96
3891	NYSE	PFD	Thu, Dec 20, 2007	11.54	11.67	11.44	11.65
3890	NYSE	PFD	Wed, Dec 19, 2007	11.48	11.78	11.39	11.54
3889	NYSE	PFD	Tue, Dec 18, 2007	11.66	11.66	11.33	11.57
3888	NYSE	PFD	Mon, Dec 17, 2007	11.61	11.87	11.30	11.45
3887	NYSE	PFD	Fri, Dec 14, 2007	11.70	11.83	11.54	11.68
3886	NYSE	PFD	Thu, Dec 13, 2007	11.93	11.93	11.63	11.83
3885	NYSE	PFD	Wed, Dec 12, 2007	12.02	12.19	11.80	11.92
3884	NYSE	PFD	Tue, Dec 11, 2007	12.10	12.31	12.00	12.01
3883	NYSE	PFD	Mon, Dec 10, 2007	12.18	12.25	12.06	12.20
3882	NYSE	PFD	Fri, Dec 7, 2007	12.20	12.24	12.03	12.15
3881	NYSE	PFD	Thu, Dec 6, 2007	12.01	12.36	12.00	12.36
3880	NYSE	PFD	Wed, Dec 5, 2007	12.45	12.45	12.10	12.12
3879	NYSE	PFD	Tue, Dec 4, 2007	12.48	12.80	12.23	12.32
3878	NYSE	PFD	Mon, Dec 3, 2007	11.52	12.80	11.52	12.80
3877	NYSE	PFD	Fri, Nov 30, 2007	12.41	12.58	12.30	12.41
3876	NYSE	PFD	Thu, Nov 29, 2007	12.26	12.50	12.05	12.11
3875	NYSE	PFD	Wed, Nov 28, 2007	12.15	12.39	12.08	12.31
3874	NYSE	PFD	Tue, Nov 27, 2007	11.90	12.25	11.90	12.05
3873	NYSE	PFD	Mon, Nov 26, 2007	12.50	12.50	12.00	12.00
3872	NYSE	PFD	Fri, Nov 23, 2007	11.72	12.16	11.72	12.15
3871	NYSE	PFD	Wed, Nov 21, 2007	11.76	12.46	11.41	11.71
3870	NYSE	PFD	Tue, Nov 20, 2007	12.00	12.38	11.76	11.92
3869	NYSE	PFD	Mon, Nov 19, 2007	13.80	13.80	12.25	12.26
3868	NYSE	PFD	Fri, Nov 16, 2007	12.57	12.80	12.55	12.63
3867	NYSE	PFD	Thu, Nov 15, 2007	12.55	12.80	12.55	12.75
3866	NYSE	PFD	Wed, Nov 14, 2007	12.50	12.82	12.47	12.55
3865	NYSE	PFD	Tue, Nov 13, 2007	12.34	12.57	12.29	12.57
3864	NYSE	PFD	Mon, Nov 12, 2007	12.10	12.35	12.10	12.25
3863	NYSE	PFD	Fri, Nov 9, 2007	12.30	12.33	12.06	12.21
3862	NYSE	PFD	Thu, Nov 8, 2007	12.10	12.35	12.10	12.30
3861	NYSE	PFD	Wed, Nov 7, 2007	12.50	12.74	12.23	12.23
3860	NYSE	PFD	Tue, Nov 6, 2007	12.05	12.85	12.05	12.84
3859	NYSE	PFD	Mon, Nov 5, 2007	13.50	13.50	12.66	12.94
3858	NYSE	PFD	Fri, Nov 2, 2007	13.55	13.58	13.24	13.41
3857	NYSE	PFD	Thu, Nov 1, 2007	13.65	13.74	13.02	13.55
3856	NYSE	PFD	Wed, Oct 31, 2007	13.85	13.90	13.70	13.71
3855	NYSE	PFD	Tue, Oct 30, 2007	13.75	13.87	13.70	13.80
3854	NYSE	PFD	Mon, Oct 29, 2007	13.93	14.02	13.63	13.79
3853	NYSE	PFD	Fri, Oct 26, 2007	14.05	14.20	13.92	14.03
3852	NYSE	PFD	Thu, Oct 25, 2007	13.81	14.15	13.81	14.12
3851	NYSE	PFD	Wed, Oct 24, 2007	13.80	14.04	13.61	13.91
3850	NYSE	PFD	Tue, Oct 23, 2007	14.00	14.05	13.68	13.80
3849	NYSE	PFD	Mon, Oct 22, 2007	13.98	14.26	13.90	14.00
3848	NYSE	PFD	Fri, Oct 19, 2007	13.94	13.96	13.90	13.93
3847	NYSE	PFD	Thu, Oct 18, 2007	13.76	13.90	13.56	13.90
3846	NYSE	PFD	Wed, Oct 17, 2007	14.15	14.28	13.77	13.79
3845	NYSE	PFD	Tue, Oct 16, 2007	14.12	14.22	14.00	14.14
3844	NYSE	PFD	Mon, Oct 15, 2007	14.13	14.25	14.07	14.23
3843	NYSE	PFD	Fri, Oct 12, 2007	14.13	14.15	14.02	14.09
3842	NYSE	PFD	Thu, Oct 11, 2007	14.52	14.52	14.01	14.12
3841	NYSE	PFD	Wed, Oct 10, 2007	14.50	14.56	14.40	14.48
3840	NYSE	PFD	Tue, Oct 9, 2007	14.62	14.65	14.50	14.57
3839	NYSE	PFD	Mon, Oct 8, 2007	14.88	14.94	14.66	14.77
3838	NYSE	PFD	Fri, Oct 5, 2007	14.97	14.97	14.65	14.83
3837	NYSE	PFD	Thu, Oct 4, 2007	14.65	14.89	14.55	14.80
3836	NYSE	PFD	Wed, Oct 3, 2007	14.51	14.66	14.40	14.60
3835	NYSE	PFD	Tue, Oct 2, 2007	14.63	14.67	14.50	14.51
3834	NYSE	PFD	Mon, Oct 1, 2007	14.78	14.90	14.65	14.76
3833	NYSE	PFD	Fri, Sep 28, 2007	14.51	14.71	14.51	14.70
3832	NYSE	PFD	Thu, Sep 27, 2007	14.60	14.60	14.50	14.60
3831	NYSE	PFD	Wed, Sep 26, 2007	14.82	14.91	14.52	14.52
3830	NYSE	PFD	Tue, Sep 25, 2007	14.69	14.95	14.51	14.92
3829	NYSE	PFD	Mon, Sep 24, 2007	14.65	14.70	14.50	14.67
3828	NYSE	PFD	Fri, Sep 21, 2007	14.42	14.80	14.42	14.79
3827	NYSE	PFD	Thu, Sep 20, 2007	14.47	14.52	14.35	14.50
3826	NYSE	PFD	Wed, Sep 19, 2007	14.70	14.70	14.29	14.48
3825	NYSE	PFD	Tue, Sep 18, 2007	14.51	14.60	14.19	14.58
3824	NYSE	PFD	Mon, Sep 17, 2007	14.35	14.65	14.16	14.55
3823	NYSE	PFD	Fri, Sep 14, 2007	14.43	14.44	14.27	14.44
3822	NYSE	PFD	Thu, Sep 13, 2007	14.32	14.45	14.22	14.44
3821	NYSE	PFD	Wed, Sep 12, 2007	14.44	14.44	14.15	14.34
3820	NYSE	PFD	Tue, Sep 11, 2007	14.35	14.44	14.17	14.33
3819	NYSE	PFD	Mon, Sep 10, 2007	14.30	14.45	14.15	14.26
3818	NYSE	PFD	Fri, Sep 7, 2007	14.44	14.45	14.15	14.45
3817	NYSE	PFD	Thu, Sep 6, 2007	14.30	14.45	14.19	14.45
3816	NYSE	PFD	Wed, Sep 5, 2007	14.28	14.45	14.25	14.37
3815	NYSE	PFD	Tue, Sep 4, 2007	14.22	14.54	14.00	14.43
3814	NYSE	PFD	Fri, Aug 31, 2007	14.90	14.90	14.09	14.13
3813	NYSE	PFD	Thu, Aug 30, 2007	14.67	14.67	14.02	14.26
3812	NYSE	PFD	Wed, Aug 29, 2007	14.20	14.50	14.20	14.50
3811	NYSE	PFD	Tue, Aug 28, 2007	14.40	14.45	14.17	14.17
3810	NYSE	PFD	Mon, Aug 27, 2007	14.60	14.69	14.31	14.50
3809	NYSE	PFD	Fri, Aug 24, 2007	14.37	14.49	14.37	14.41
3808	NYSE	PFD	Thu, Aug 23, 2007	14.47	14.54	14.08	14.11
3807	NYSE	PFD	Wed, Aug 22, 2007	14.49	14.49	14.27	14.42
3806	NYSE	PFD	Tue, Aug 21, 2007	14.14	14.48	14.01	14.48
3805	NYSE	PFD	Mon, Aug 20, 2007	13.90	14.16	13.51	13.80
3804	NYSE	PFD	Fri, Aug 17, 2007	12.95	15.75	12.66	13.72
3803	NYSE	PFD	Thu, Aug 16, 2007	12.75	12.83	11.10	12.44
3802	NYSE	PFD	Wed, Aug 15, 2007	13.40	13.98	12.93	13.15
3801	NYSE	PFD	Tue, Aug 14, 2007	13.95	14.02	13.31	13.68
3800	NYSE	PFD	Mon, Aug 13, 2007	14.85	14.85	13.85	14.03
3799	NYSE	PFD	Fri, Aug 10, 2007	15.17	15.30	14.74	14.85
3798	NYSE	PFD	Thu, Aug 9, 2007	15.25	15.35	15.11	15.33
3797	NYSE	PFD	Wed, Aug 8, 2007	15.20	15.41	15.05	15.23
3796	NYSE	PFD	Tue, Aug 7, 2007	15.33	15.43	15.11	15.28
3795	NYSE	PFD	Mon, Aug 6, 2007	15.73	15.73	15.14	15.50
3794	NYSE	PFD	Fri, Aug 3, 2007	15.74	15.74	15.55	15.59
3793	NYSE	PFD	Thu, Aug 2, 2007	15.55	15.63	15.50	15.63
3792	NYSE	PFD	Wed, Aug 1, 2007	15.99	15.99	15.56	15.63
3791	NYSE	PFD	Tue, Jul 31, 2007	15.77	15.95	15.75	15.94
3790	NYSE	PFD	Mon, Jul 30, 2007	15.80	15.94	15.54	15.85
3789	NYSE	PFD	Fri, Jul 27, 2007	15.26	15.78	15.26	15.78
3788	NYSE	PFD	Thu, Jul 26, 2007	15.19	15.50	15.17	15.32
3787	NYSE	PFD	Wed, Jul 25, 2007	15.14	15.56	14.75	15.31
3786	NYSE	PFD	Tue, Jul 24, 2007	15.08	15.19	15.00	15.05
3785	NYSE	PFD	Mon, Jul 23, 2007	15.31	15.36	15.06	15.25
3784	NYSE	PFD	Fri, Jul 20, 2007	15.28	15.39	15.27	15.38
3783	NYSE	PFD	Thu, Jul 19, 2007	15.60	15.69	15.38	15.46
3782	NYSE	PFD	Wed, Jul 18, 2007	15.40	15.63	15.32	15.62
3781	NYSE	PFD	Tue, Jul 17, 2007	15.70	15.70	15.31	15.47
3780	NYSE	PFD	Mon, Jul 16, 2007	15.45	15.71	15.30	15.37
3779	NYSE	PFD	Fri, Jul 13, 2007	15.69	16.15	15.50	15.53
3778	NYSE	PFD	Thu, Jul 12, 2007	15.68	15.68	15.51	15.55
3777	NYSE	PFD	Wed, Jul 11, 2007	15.61	15.69	15.37	15.65
3776	NYSE	PFD	Tue, Jul 10, 2007	15.65	15.70	15.45	15.56
3775	NYSE	PFD	Mon, Jul 9, 2007	15.62	15.75	15.62	15.65
3774	NYSE	PFD	Fri, Jul 6, 2007	15.70	16.20	15.50	15.74
3773	NYSE	PFD	Thu, Jul 5, 2007	15.76	15.86	15.50	15.76
3772	NYSE	PFD	Tue, Jul 3, 2007	15.81	15.90	15.76	15.80
3771	NYSE	PFD	Mon, Jul 2, 2007	16.10	16.20	15.86	15.94
3770	NYSE	PFD	Fri, Jun 29, 2007	16.29	16.35	16.08	16.13
3769	NYSE	PFD	Thu, Jun 28, 2007	16.06	16.30	16.05	16.28
3768	NYSE	PFD	Wed, Jun 27, 2007	16.26	16.36	16.06	16.26
3767	NYSE	PFD	Tue, Jun 26, 2007	16.23	16.33	16.17	16.25
3766	NYSE	PFD	Mon, Jun 25, 2007	16.49	16.49	16.06	16.29
3765	NYSE	PFD	Fri, Jun 22, 2007	16.47	16.53	16.19	16.45
3764	NYSE	PFD	Thu, Jun 21, 2007	16.37	16.49	16.09	16.37
3763	NYSE	PFD	Wed, Jun 20, 2007	16.59	16.59	16.28	16.40
3762	NYSE	PFD	Tue, Jun 19, 2007	16.56	16.74	16.54	16.60
3761	NYSE	PFD	Mon, Jun 18, 2007	16.40	16.62	16.38	16.55
3760	NYSE	PFD	Fri, Jun 15, 2007	16.24	16.50	16.20	16.42
3759	NYSE	PFD	Thu, Jun 14, 2007	16.28	16.34	16.04	16.19
3758	NYSE	PFD	Wed, Jun 13, 2007	16.02	16.35	15.92	16.13
3757	NYSE	PFD	Tue, Jun 12, 2007	16.25	16.25	15.92	16.12
3756	NYSE	PFD	Mon, Jun 11, 2007	16.04	16.18	16.04	16.11
3755	NYSE	PFD	Fri, Jun 8, 2007	15.96	16.00	15.90	15.99
3754	NYSE	PFD	Thu, Jun 7, 2007	16.15	16.19	15.93	16.00
3753	NYSE	PFD	Wed, Jun 6, 2007	16.13	16.25	16.01	16.16
3752	NYSE	PFD	Tue, Jun 5, 2007	16.19	16.30	16.06	16.28
3751	NYSE	PFD	Mon, Jun 4, 2007	16.35	16.35	15.96	16.10
3750	NYSE	PFD	Fri, Jun 1, 2007	16.04	16.25	16.00	16.25
3749	NYSE	PFD	Thu, May 31, 2007	16.00	16.04	15.91	16.00
3748	NYSE	PFD	Wed, May 30, 2007	16.00	16.09	15.92	16.00
3747	NYSE	PFD	Tue, May 29, 2007	16.07	16.14	16.01	16.12
3746	NYSE	PFD	Fri, May 25, 2007	16.10	16.10	15.82	16.04
3745	NYSE	PFD	Thu, May 24, 2007	16.12	16.15	15.92	15.99
3744	NYSE	PFD	Wed, May 23, 2007	16.01	16.07	15.85	16.03
3743	NYSE	PFD	Tue, May 22, 2007	16.10	16.10	15.85	16.05
3742	NYSE	PFD	Mon, May 21, 2007	16.02	16.02	15.92	16.00
3741	NYSE	PFD	Fri, May 18, 2007	16.16	16.18	16.01	16.09
3740	NYSE	PFD	Thu, May 17, 2007	16.15	16.17	16.03	16.13
3739	NYSE	PFD	Wed, May 16, 2007	16.22	16.24	15.98	16.05
3738	NYSE	PFD	Tue, May 15, 2007	16.07	16.24	16.05	16.24
3737	NYSE	PFD	Mon, May 14, 2007	16.01	16.15	16.01	16.06
3736	NYSE	PFD	Fri, May 11, 2007	16.39	16.49	15.81	16.05
3735	NYSE	PFD	Thu, May 10, 2007	16.40	17.10	16.34	16.37
3734	NYSE	PFD	Wed, May 9, 2007	16.42	16.54	16.32	16.53
3733	NYSE	PFD	Tue, May 8, 2007	16.37	16.38	16.33	16.35
3732	NYSE	PFD	Mon, May 7, 2007	16.36	16.53	16.36	16.40
3731	NYSE	PFD	Fri, May 4, 2007	16.40	16.54	16.35	16.42
3730	NYSE	PFD	Thu, May 3, 2007	16.45	16.51	16.38	16.48
3729	NYSE	PFD	Wed, May 2, 2007	16.58	16.58	16.45	16.45
3728	NYSE	PFD	Tue, May 1, 2007	16.62	16.69	16.52	16.55
3727	NYSE	PFD	Mon, Apr 30, 2007	16.77	16.90	16.63	16.64
3726	NYSE	PFD	Fri, Apr 27, 2007	16.85	16.98	16.76	16.86
3725	NYSE	PFD	Thu, Apr 26, 2007	16.82	17.10	16.82	16.82
3724	NYSE	PFD	Wed, Apr 25, 2007	17.00	17.12	16.82	16.91
3723	NYSE	PFD	Tue, Apr 24, 2007	17.00	17.10	16.95	16.99
3722	NYSE	PFD	Mon, Apr 23, 2007	17.10	17.11	17.00	17.01
3721	NYSE	PFD	Fri, Apr 20, 2007	16.92	17.05	16.91	17.05
3720	NYSE	PFD	Thu, Apr 19, 2007	17.03	17.10	16.85	16.91
3719	NYSE	PFD	Wed, Apr 18, 2007	16.91	17.10	16.91	16.99
3718	NYSE	PFD	Tue, Apr 17, 2007	17.00	17.05	16.93	17.01
3717	NYSE	PFD	Mon, Apr 16, 2007	17.05	17.15	17.00	17.00
3716	NYSE	PFD	Fri, Apr 13, 2007	17.22	17.22	17.06	17.06
3715	NYSE	PFD	Thu, Apr 12, 2007	17.20	17.20	16.92	17.18
3714	NYSE	PFD	Wed, Apr 11, 2007	17.15	17.35	17.15	17.20
3713	NYSE	PFD	Tue, Apr 10, 2007	17.40	17.40	17.35	17.35
3712	NYSE	PFD	Mon, Apr 9, 2007	17.54	17.60	17.40	17.40
3711	NYSE	PFD	Thu, Apr 5, 2007	17.45	17.50	17.30	17.50
3710	NYSE	PFD	Wed, Apr 4, 2007	17.30	17.50	17.20	17.50
3709	NYSE	PFD	Tue, Apr 3, 2007	17.30	17.33	17.15	17.20
3708	NYSE	PFD	Mon, Apr 2, 2007	17.00	17.20	16.90	17.20
3707	NYSE	PFD	Fri, Mar 30, 2007	17.19	17.19	17.01	17.09
3706	NYSE	PFD	Thu, Mar 29, 2007	17.17	17.30	17.10	17.17
3705	NYSE	PFD	Wed, Mar 28, 2007	17.15	17.21	17.15	17.21
3704	NYSE	PFD	Tue, Mar 27, 2007	17.16	17.24	17.15	17.18
3703	NYSE	PFD	Mon, Mar 26, 2007	17.15	17.25	17.15	17.25
3702	NYSE	PFD	Fri, Mar 23, 2007	16.81	17.17	16.81	17.17
3701	NYSE	PFD	Thu, Mar 22, 2007	16.94	17.24	16.84	16.88
3700	NYSE	PFD	Wed, Mar 21, 2007	16.88	17.16	16.88	16.99
3699	NYSE	PFD	Tue, Mar 20, 2007	16.88	16.98	16.83	16.95
3698	NYSE	PFD	Mon, Mar 19, 2007	16.95	17.00	16.81	16.87
3697	NYSE	PFD	Fri, Mar 16, 2007	16.85	16.95	16.80	16.82
3696	NYSE	PFD	Thu, Mar 15, 2007	16.73	16.85	16.73	16.84
3695	NYSE	PFD	Wed, Mar 14, 2007	16.87	16.95	16.76	16.78
3694	NYSE	PFD	Tue, Mar 13, 2007	17.00	17.00	16.76	16.77
3693	NYSE	PFD	Mon, Mar 12, 2007	16.95	17.00	16.85	17.00
3692	NYSE	PFD	Fri, Mar 9, 2007	16.95	16.95	16.75	16.90
3691	NYSE	PFD	Thu, Mar 8, 2007	16.70	16.90	16.70	16.90
3690	NYSE	PFD	Wed, Mar 7, 2007	16.82	16.82	16.57	16.65
3689	NYSE	PFD	Tue, Mar 6, 2007	16.91	16.98	16.81	16.82
3688	NYSE	PFD	Mon, Mar 5, 2007	17.00	17.05	16.91	16.91
3687	NYSE	PFD	Fri, Mar 2, 2007	17.20	17.28	17.00	17.04
3686	NYSE	PFD	Thu, Mar 1, 2007	17.25	17.30	17.11	17.18
3685	NYSE	PFD	Wed, Feb 28, 2007	17.23	17.30	17.10	17.25
3684	NYSE	PFD	Tue, Feb 27, 2007	17.20	17.23	17.15	17.23
3683	NYSE	PFD	Mon, Feb 26, 2007	17.21	17.28	17.13	17.23
3682	NYSE	PFD	Fri, Feb 23, 2007	17.35	17.35	17.15	17.35
3681	NYSE	PFD	Thu, Feb 22, 2007	17.28	17.35	17.16	17.35
3680	NYSE	PFD	Wed, Feb 21, 2007	17.15	17.20	17.09	17.18
3679	NYSE	PFD	Tue, Feb 20, 2007	17.11	17.28	17.11	17.16
3678	NYSE	PFD	Fri, Feb 16, 2007	17.13	17.20	17.11	17.20
3677	NYSE	PFD	Thu, Feb 15, 2007	17.18	17.30	17.18	17.30
3676	NYSE	PFD	Wed, Feb 14, 2007	17.14	17.23	17.12	17.17
3675	NYSE	PFD	Tue, Feb 13, 2007	17.16	17.35	17.10	17.23
3674	NYSE	PFD	Mon, Feb 12, 2007	17.17	17.25	17.16	17.16
3673	NYSE	PFD	Fri, Feb 9, 2007	17.21	17.29	17.17	17.29
3672	NYSE	PFD	Thu, Feb 8, 2007	17.33	17.34	17.16	17.21
3671	NYSE	PFD	Wed, Feb 7, 2007	17.19	17.49	17.17	17.35
3670	NYSE	PFD	Tue, Feb 6, 2007	17.25	17.50	17.17	17.22
3669	NYSE	PFD	Mon, Feb 5, 2007	17.31	17.35	17.20	17.33
3668	NYSE	PFD	Fri, Feb 2, 2007	17.22	17.40	17.16	17.30
3667	NYSE	PFD	Thu, Feb 1, 2007	17.16	17.48	17.03	17.30
3666	NYSE	PFD	Wed, Jan 31, 2007	17.30	17.30	17.20	17.20
3665	NYSE	PFD	Tue, Jan 30, 2007	17.20	17.38	17.20	17.25
3664	NYSE	PFD	Mon, Jan 29, 2007	17.35	17.57	17.15	17.30
3663	NYSE	PFD	Fri, Jan 26, 2007	17.72	17.75	17.40	17.50
3662	NYSE	PFD	Thu, Jan 25, 2007	17.72	17.72	17.45	17.68
3661	NYSE	PFD	Wed, Jan 24, 2007	17.34	17.74	17.23	17.65
3660	NYSE	PFD	Tue, Jan 23, 2007	17.27	17.38	17.10	17.21
3659	NYSE	PFD	Mon, Jan 22, 2007	17.39	17.40	17.10	17.24
3658	NYSE	PFD	Fri, Jan 19, 2007	17.29	17.35	17.10	17.35
3657	NYSE	PFD	Thu, Jan 18, 2007	17.24	17.38	17.00	17.20
3656	NYSE	PFD	Wed, Jan 17, 2007	17.32	17.32	17.20	17.25
3655	NYSE	PFD	Tue, Jan 16, 2007	17.30	17.32	16.92	17.32
3654	NYSE	PFD	Fri, Jan 12, 2007	17.31	17.32	17.09	17.32
3653	NYSE	PFD	Thu, Jan 11, 2007	17.38	17.40	17.01	17.29
3652	NYSE	PFD	Wed, Jan 10, 2007	17.22	17.50	16.96	17.38
3651	NYSE	PFD	Tue, Jan 9, 2007	16.75	17.40	16.51	17.22
3650	NYSE	PFD	Mon, Jan 8, 2007	17.00	17.14	16.65	16.82
3649	NYSE	PFD	Fri, Jan 5, 2007	16.86	17.00	16.71	16.99
3648	NYSE	PFD	Thu, Jan 4, 2007	16.95	16.98	16.81	16.85
3647	NYSE	PFD	Wed, Jan 3, 2007	16.78	17.00	16.53	16.92
3646	NYSE	PFD	Fri, Dec 29, 2006	16.93	16.95	16.84	16.86
3645	NYSE	PFD	Thu, Dec 28, 2006	16.90	16.94	16.78	16.94
3644	NYSE	PFD	Wed, Dec 27, 2006	16.89	16.93	16.75	16.85
3643	NYSE	PFD	Tue, Dec 26, 2006	16.88	16.95	16.85	16.95
3642	NYSE	PFD	Fri, Dec 22, 2006	16.58	16.90	16.56	16.82
3641	NYSE	PFD	Thu, Dec 21, 2006	16.77	16.85	16.34	16.70
3640	NYSE	PFD	Wed, Dec 20, 2006	16.53	16.94	16.41	16.81
3639	NYSE	PFD	Tue, Dec 19, 2006	16.90	16.90	16.73	16.75
3638	NYSE	PFD	Mon, Dec 18, 2006	16.89	16.90	16.78	16.89
3637	NYSE	PFD	Fri, Dec 15, 2006	16.76	16.95	16.76	16.89
3636	NYSE	PFD	Thu, Dec 14, 2006	16.76	16.76	16.62	16.76
3635	NYSE	PFD	Wed, Dec 13, 2006	16.75	16.75	16.65	16.72
3634	NYSE	PFD	Tue, Dec 12, 2006	16.80	16.93	16.50	16.69
3633	NYSE	PFD	Mon, Dec 11, 2006	16.86	16.89	16.77	16.89
3632	NYSE	PFD	Fri, Dec 8, 2006	16.92	16.95	16.86	16.93
3631	NYSE	PFD	Thu, Dec 7, 2006	16.69	16.90	16.69	16.90
3630	NYSE	PFD	Wed, Dec 6, 2006	16.85	16.85	16.66	16.78
3629	NYSE	PFD	Tue, Dec 5, 2006	16.76	16.85	16.72	16.83
3628	NYSE	PFD	Mon, Dec 4, 2006	16.68	16.84	16.68	16.84
3627	NYSE	PFD	Fri, Dec 1, 2006	16.80	16.98	16.73	16.76
3626	NYSE	PFD	Thu, Nov 30, 2006	16.98	17.00	16.88	16.98
3625	NYSE	PFD	Wed, Nov 29, 2006	16.78	16.98	16.75	16.98
3624	NYSE	PFD	Tue, Nov 28, 2006	16.90	16.99	16.76	16.90
3623	NYSE	PFD	Mon, Nov 27, 2006	16.95	17.00	16.75	16.92
3622	NYSE	PFD	Fri, Nov 24, 2006	16.90	16.97	16.90	16.97
3621	NYSE	PFD	Wed, Nov 22, 2006	16.92	16.95	16.83	16.95
3620	NYSE	PFD	Tue, Nov 21, 2006	16.87	16.94	16.78	16.94
3619	NYSE	PFD	Mon, Nov 20, 2006	16.80	16.90	16.67	16.84
3618	NYSE	PFD	Fri, Nov 17, 2006	16.60	16.90	16.60	16.85
3617	NYSE	PFD	Thu, Nov 16, 2006	16.67	16.68	16.60	16.60
3616	NYSE	PFD	Wed, Nov 15, 2006	16.72	16.72	16.60	16.61
3615	NYSE	PFD	Tue, Nov 14, 2006	16.75	16.92	16.70	16.73
3614	NYSE	PFD	Mon, Nov 13, 2006	16.74	16.78	16.65	16.68
3613	NYSE	PFD	Fri, Nov 10, 2006	16.63	16.75	16.63	16.75
3612	NYSE	PFD	Thu, Nov 9, 2006	16.70	16.75	16.62	16.63
3611	NYSE	PFD	Wed, Nov 8, 2006	16.79	16.93	16.62	16.62
3610	NYSE	PFD	Tue, Nov 7, 2006	16.87	16.93	16.70	16.79
3609	NYSE	PFD	Mon, Nov 6, 2006	16.64	16.97	16.63	16.87
3608	NYSE	PFD	Fri, Nov 3, 2006	16.70	16.78	16.60	16.64
3607	NYSE	PFD	Thu, Nov 2, 2006	16.51	16.78	16.51	16.60
3606	NYSE	PFD	Wed, Nov 1, 2006	16.48	16.63	16.48	16.60
3605	NYSE	PFD	Tue, Oct 31, 2006	16.53	16.59	16.50	16.55
3604	NYSE	PFD	Mon, Oct 30, 2006	16.60	16.63	16.46	16.59
3603	NYSE	PFD	Fri, Oct 27, 2006	16.62	16.70	16.60	16.61
3602	NYSE	PFD	Thu, Oct 26, 2006	16.76	16.77	16.62	16.70
3601	NYSE	PFD	Wed, Oct 25, 2006	16.70	16.78	16.63	16.72
3600	NYSE	PFD	Tue, Oct 24, 2006	16.69	16.79	16.56	16.60
3599	NYSE	PFD	Mon, Oct 23, 2006	16.53	16.70	16.53	16.55
3598	NYSE	PFD	Fri, Oct 20, 2006	16.52	16.68	16.47	16.62
3597	NYSE	PFD	Thu, Oct 19, 2006	16.65	16.75	16.62	16.68
3596	NYSE	PFD	Wed, Oct 18, 2006	16.56	16.75	16.56	16.75
3595	NYSE	PFD	Tue, Oct 17, 2006	16.47	16.58	16.47	16.56
3594	NYSE	PFD	Mon, Oct 16, 2006	16.50	16.59	16.50	16.57
3593	NYSE	PFD	Fri, Oct 13, 2006	16.50	16.65	16.50	16.51
3592	NYSE	PFD	Thu, Oct 12, 2006	16.70	16.70	16.50	16.51
3591	NYSE	PFD	Wed, Oct 11, 2006	16.70	16.84	16.66	16.70
3590	NYSE	PFD	Tue, Oct 10, 2006	16.65	16.78	16.65	16.74
3589	NYSE	PFD	Mon, Oct 9, 2006	16.78	16.78	16.65	16.65
3588	NYSE	PFD	Fri, Oct 6, 2006	16.78	16.78	16.68	16.78
3587	NYSE	PFD	Thu, Oct 5, 2006	16.59	16.76	16.59	16.68
3586	NYSE	PFD	Wed, Oct 4, 2006	16.57	16.70	16.50	16.55
3585	NYSE	PFD	Tue, Oct 3, 2006	16.75	16.80	16.56	16.56
3584	NYSE	PFD	Mon, Oct 2, 2006	16.53	16.75	16.53	16.69
3583	NYSE	PFD	Fri, Sep 29, 2006	16.54	16.55	16.49	16.51
3582	NYSE	PFD	Thu, Sep 28, 2006	16.48	16.53	16.46	16.50
3581	NYSE	PFD	Wed, Sep 27, 2006	16.47	16.48	16.47	16.48
3580	NYSE	PFD	Tue, Sep 26, 2006	16.49	16.50	16.33	16.47
3579	NYSE	PFD	Mon, Sep 25, 2006	16.30	16.47	16.30	16.39
3578	NYSE	PFD	Fri, Sep 22, 2006	16.40	16.45	16.34	16.38
3577	NYSE	PFD	Thu, Sep 21, 2006	16.36	16.50	16.36	16.50
3576	NYSE	PFD	Wed, Sep 20, 2006	16.33	16.50	16.33	16.50
3575	NYSE	PFD	Tue, Sep 19, 2006	16.35	16.45	16.35	16.35
3574	NYSE	PFD	Mon, Sep 18, 2006	16.45	16.50	16.29	16.29
3573	NYSE	PFD	Fri, Sep 15, 2006	16.40	16.50	16.37	16.48
3572	NYSE	PFD	Thu, Sep 14, 2006	16.35	16.51	16.35	16.39
3571	NYSE	PFD	Wed, Sep 13, 2006	16.55	16.74	16.45	16.53
3570	NYSE	PFD	Tue, Sep 12, 2006	16.60	16.67	16.50	16.67
3569	NYSE	PFD	Mon, Sep 11, 2006	16.48	16.59	16.40	16.59
3568	NYSE	PFD	Fri, Sep 8, 2006	16.26	16.50	16.26	16.45
3567	NYSE	PFD	Thu, Sep 7, 2006	16.35	16.51	16.30	16.36
3566	NYSE	PFD	Wed, Sep 6, 2006	16.72	16.79	16.50	16.50
3565	NYSE	PFD	Tue, Sep 5, 2006	16.75	16.78	16.61	16.71
3564	NYSE	PFD	Fri, Sep 1, 2006	16.60	16.72	16.60	16.64
3563	NYSE	PFD	Thu, Aug 31, 2006	16.75	16.79	16.32	16.51
3562	NYSE	PFD	Wed, Aug 30, 2006	16.65	16.74	16.55	16.64
3561	NYSE	PFD	Tue, Aug 29, 2006	16.65	16.65	16.44	16.65
3560	NYSE	PFD	Mon, Aug 28, 2006	16.38	16.65	16.31	16.64
3559	NYSE	PFD	Fri, Aug 25, 2006	16.25	16.25	16.16	16.19
3558	NYSE	PFD	Thu, Aug 24, 2006	16.23	16.25	16.20	16.21
3557	NYSE	PFD	Wed, Aug 23, 2006	16.24	16.40	16.10	16.23
3556	NYSE	PFD	Tue, Aug 22, 2006	16.16	16.20	16.11	16.20
3555	NYSE	PFD	Mon, Aug 21, 2006	16.09	16.17	16.05	16.13
3554	NYSE	PFD	Fri, Aug 18, 2006	16.10	16.10	15.95	16.07
3553	NYSE	PFD	Thu, Aug 17, 2006	16.13	16.13	15.98	16.02
3552	NYSE	PFD	Wed, Aug 16, 2006	16.13	16.14	15.95	16.03
3551	NYSE	PFD	Tue, Aug 15, 2006	16.03	16.17	15.97	16.01
3550	NYSE	PFD	Mon, Aug 14, 2006	16.10	16.14	15.96	16.05
3549	NYSE	PFD	Fri, Aug 11, 2006	16.06	16.13	15.85	16.10
3548	NYSE	PFD	Thu, Aug 10, 2006	16.12	16.14	16.06	16.10
3547	NYSE	PFD	Wed, Aug 9, 2006	16.03	16.05	15.88	16.00
3546	NYSE	PFD	Tue, Aug 8, 2006	16.03	16.04	15.95	15.97
3545	NYSE	PFD	Mon, Aug 7, 2006	15.98	16.03	15.96	16.00
3544	NYSE	PFD	Fri, Aug 4, 2006	15.95	16.00	15.91	15.99
3543	NYSE	PFD	Thu, Aug 3, 2006	15.98	15.98	15.70	15.87
3542	NYSE	PFD	Wed, Aug 2, 2006	15.92	15.93	15.76	15.87
3541	NYSE	PFD	Tue, Aug 1, 2006	15.78	15.89	15.70	15.81
3540	NYSE	PFD	Mon, Jul 31, 2006	15.99	16.00	15.71	15.73
3539	NYSE	PFD	Fri, Jul 28, 2006	15.95	15.98	15.71	15.95
3538	NYSE	PFD	Thu, Jul 27, 2006	15.95	15.95	15.81	15.94
3537	NYSE	PFD	Wed, Jul 26, 2006	15.83	15.90	15.83	15.90
3536	NYSE	PFD	Tue, Jul 25, 2006	15.85	15.90	15.80	15.85
3535	NYSE	PFD	Mon, Jul 24, 2006	15.65	15.89	15.65	15.84
3534	NYSE	PFD	Fri, Jul 21, 2006	15.32	15.65	15.32	15.65
3533	NYSE	PFD	Thu, Jul 20, 2006	15.35	15.49	15.31	15.39
3532	NYSE	PFD	Wed, Jul 19, 2006	15.45	15.54	15.31	15.44
3531	NYSE	PFD	Tue, Jul 18, 2006	15.26	15.35	15.26	15.35
3530	NYSE	PFD	Mon, Jul 17, 2006	15.19	15.30	15.13	15.30
3529	NYSE	PFD	Fri, Jul 14, 2006	15.25	15.25	15.12	15.19
3528	NYSE	PFD	Thu, Jul 13, 2006	15.10	15.25	15.10	15.25
3527	NYSE	PFD	Wed, Jul 12, 2006	15.13	15.14	15.10	15.14
3526	NYSE	PFD	Tue, Jul 11, 2006	15.09	15.14	15.08	15.10
3525	NYSE	PFD	Mon, Jul 10, 2006	15.06	15.14	15.06	15.09
3524	NYSE	PFD	Fri, Jul 7, 2006	15.12	15.15	15.07	15.08
3523	NYSE	PFD	Thu, Jul 6, 2006	15.15	15.18	15.05	15.05
3522	NYSE	PFD	Wed, Jul 5, 2006	15.23	15.25	15.10	15.23
3521	NYSE	PFD	Mon, Jul 3, 2006	15.22	15.30	15.18	15.19
3520	NYSE	PFD	Fri, Jun 30, 2006	15.15	16.00	15.11	15.19
3519	NYSE	PFD	Thu, Jun 29, 2006	15.17	15.28	15.15	15.28
3518	NYSE	PFD	Wed, Jun 28, 2006	15.21	15.26	15.17	15.17
3517	NYSE	PFD	Tue, Jun 27, 2006	15.24	15.29	15.20	15.20
3516	NYSE	PFD	Mon, Jun 26, 2006	15.26	15.27	15.20	15.23
3515	NYSE	PFD	Fri, Jun 23, 2006	15.20	15.29	15.20	15.26
3514	NYSE	PFD	Thu, Jun 22, 2006	15.25	15.30	15.20	15.20
3513	NYSE	PFD	Wed, Jun 21, 2006	15.20	15.34	15.20	15.25
3512	NYSE	PFD	Tue, Jun 20, 2006	15.25	15.35	15.25	15.30
3511	NYSE	PFD	Mon, Jun 19, 2006	15.27	15.35	15.18	15.28
3510	NYSE	PFD	Fri, Jun 16, 2006	15.18	15.26	15.15	15.26
3509	NYSE	PFD	Thu, Jun 15, 2006	14.93	15.14	14.91	15.14
3508	NYSE	PFD	Wed, Jun 14, 2006	14.91	14.97	14.86	14.90
3507	NYSE	PFD	Tue, Jun 13, 2006	15.15	15.20	15.00	15.00
3506	NYSE	PFD	Mon, Jun 12, 2006	15.21	15.28	15.16	15.16
3505	NYSE	PFD	Fri, Jun 9, 2006	15.31	15.35	15.21	15.21
3504	NYSE	PFD	Thu, Jun 8, 2006	15.40	15.45	15.33	15.33
3503	NYSE	PFD	Wed, Jun 7, 2006	15.55	15.58	15.40	15.40
3502	NYSE	PFD	Tue, Jun 6, 2006	15.56	15.62	15.43	15.43
3501	NYSE	PFD	Mon, Jun 5, 2006	15.53	15.66	15.50	15.53
3500	NYSE	PFD	Fri, Jun 2, 2006	15.60	15.69	15.48	15.54
3499	NYSE	PFD	Thu, Jun 1, 2006	15.47	15.67	15.47	15.67
3498	NYSE	PFD	Wed, May 31, 2006	15.70	15.72	15.55	15.55
3497	NYSE	PFD	Tue, May 30, 2006	15.44	15.68	15.38	15.56
3496	NYSE	PFD	Fri, May 26, 2006	15.38	15.43	15.22	15.43
3495	NYSE	PFD	Thu, May 25, 2006	15.27	15.38	15.20	15.38
3494	NYSE	PFD	Wed, May 24, 2006	15.58	15.58	15.15	15.25
3493	NYSE	PFD	Tue, May 23, 2006	15.48	15.52	15.30	15.45
3492	NYSE	PFD	Mon, May 22, 2006	15.60	15.67	15.33	15.36
3491	NYSE	PFD	Fri, May 19, 2006	15.74	15.85	15.62	15.65
3490	NYSE	PFD	Thu, May 18, 2006	16.25	16.30	15.87	15.91
3489	NYSE	PFD	Wed, May 17, 2006	16.63	16.63	16.05	16.10
3488	NYSE	PFD	Tue, May 16, 2006	15.90	16.20	15.85	16.19
3487	NYSE	PFD	Mon, May 15, 2006	15.88	15.90	15.76	15.88
3486	NYSE	PFD	Fri, May 12, 2006	15.67	15.80	15.67	15.74
3485	NYSE	PFD	Thu, May 11, 2006	15.74	15.87	15.68	15.79
3484	NYSE	PFD	Wed, May 10, 2006	15.68	15.89	15.57	15.74
3483	NYSE	PFD	Tue, May 9, 2006	15.79	15.79	15.55	15.64
3482	NYSE	PFD	Mon, May 8, 2006	15.47	15.66	15.47	15.66
3481	NYSE	PFD	Fri, May 5, 2006	15.97	15.97	15.50	15.63
3480	NYSE	PFD	Thu, May 4, 2006	15.70	16.06	15.52	15.78
3479	NYSE	PFD	Wed, May 3, 2006	16.22	16.22	15.75	15.85
3478	NYSE	PFD	Tue, May 2, 2006	15.44	15.90	15.44	15.72
3477	NYSE	PFD	Mon, May 1, 2006	15.60	15.60	15.46	15.55
3476	NYSE	PFD	Fri, Apr 28, 2006	15.59	15.60	15.42	15.55
3475	NYSE	PFD	Thu, Apr 27, 2006	15.40	15.55	15.40	15.55
3474	NYSE	PFD	Wed, Apr 26, 2006	15.50	15.50	15.31	15.46
3473	NYSE	PFD	Tue, Apr 25, 2006	15.47	15.55	15.31	15.40
3472	NYSE	PFD	Mon, Apr 24, 2006	15.48	15.48	15.29	15.37
3471	NYSE	PFD	Fri, Apr 21, 2006	15.37	15.45	15.27	15.38
3470	NYSE	PFD	Thu, Apr 20, 2006	15.42	15.54	15.39	15.54
3469	NYSE	PFD	Wed, Apr 19, 2006	15.52	15.55	15.26	15.50
3468	NYSE	PFD	Tue, Apr 18, 2006	15.28	15.58	15.28	15.55
3467	NYSE	PFD	Mon, Apr 17, 2006	15.56	15.60	15.21	15.24
3466	NYSE	PFD	Thu, Apr 13, 2006	15.82	15.87	15.56	15.64
3465	NYSE	PFD	Wed, Apr 12, 2006	15.88	15.88	15.81	15.87
3464	NYSE	PFD	Tue, Apr 11, 2006	15.91	15.91	15.81	15.87
3463	NYSE	PFD	Mon, Apr 10, 2006	15.83	15.95	15.81	15.84
3462	NYSE	PFD	Fri, Apr 7, 2006	15.99	15.99	15.82	15.95
3461	NYSE	PFD	Thu, Apr 6, 2006	15.95	16.09	15.83	15.98
3460	NYSE	PFD	Wed, Apr 5, 2006	16.05	16.05	15.89	16.00
3459	NYSE	PFD	Tue, Apr 4, 2006	15.92	16.10	15.90	15.92
3458	NYSE	PFD	Mon, Apr 3, 2006	16.00	16.14	15.90	16.00
3457	NYSE	PFD	Fri, Mar 31, 2006	16.13	16.13	15.90	16.08
3456	NYSE	PFD	Thu, Mar 30, 2006	16.25	16.25	15.84	16.03
3455	NYSE	PFD	Wed, Mar 29, 2006	16.00	16.12	15.88	16.06
3454	NYSE	PFD	Tue, Mar 28, 2006	15.86	16.17	15.86	16.17
3453	NYSE	PFD	Mon, Mar 27, 2006	16.01	16.12	15.82	15.86
3452	NYSE	PFD	Fri, Mar 24, 2006	15.91	16.07	15.91	16.07
3451	NYSE	PFD	Thu, Mar 23, 2006	16.16	16.18	15.87	15.91
3450	NYSE	PFD	Wed, Mar 22, 2006	15.97	16.25	15.83	16.00
3449	NYSE	PFD	Tue, Mar 21, 2006	16.30	16.40	16.01	16.06
3448	NYSE	PFD	Mon, Mar 20, 2006	16.38	16.40	16.27	16.30
3447	NYSE	PFD	Fri, Mar 17, 2006	16.32	16.32	16.01	16.19
3446	NYSE	PFD	Thu, Mar 16, 2006	15.95	16.17	15.91	16.09
3445	NYSE	PFD	Wed, Mar 15, 2006	15.97	15.99	15.90	15.95
3444	NYSE	PFD	Tue, Mar 14, 2006	16.06	16.06	15.95	15.96
3443	NYSE	PFD	Mon, Mar 13, 2006	16.22	16.40	16.06	16.06
3442	NYSE	PFD	Fri, Mar 10, 2006	16.34	16.50	16.34	16.37
3441	NYSE	PFD	Thu, Mar 9, 2006	16.05	16.33	16.00	16.33
3440	NYSE	PFD	Wed, Mar 8, 2006	16.48	16.49	15.92	15.92
3439	NYSE	PFD	Tue, Mar 7, 2006	16.75	16.75	16.34	16.34
3438	NYSE	PFD	Mon, Mar 6, 2006	16.80	16.93	16.76	16.76
3437	NYSE	PFD	Fri, Mar 3, 2006	16.84	16.95	16.74	16.91
3436	NYSE	PFD	Thu, Mar 2, 2006	16.70	16.80	16.70	16.75
3435	NYSE	PFD	Wed, Mar 1, 2006	16.75	16.80	16.65	16.79
3434	NYSE	PFD	Tue, Feb 28, 2006	16.84	16.84	16.55	16.65
3433	NYSE	PFD	Mon, Feb 27, 2006	16.70	16.89	16.65	16.79
3432	NYSE	PFD	Fri, Feb 24, 2006	16.57	16.60	16.54	16.59
3431	NYSE	PFD	Thu, Feb 23, 2006	16.62	16.67	16.51	16.59
3430	NYSE	PFD	Wed, Feb 22, 2006	16.58	16.67	16.56	16.56
3429	NYSE	PFD	Tue, Feb 21, 2006	16.70	16.70	16.55	16.57
3428	NYSE	PFD	Fri, Feb 17, 2006	16.56	16.69	16.56	16.69
3427	NYSE	PFD	Thu, Feb 16, 2006	16.80	16.80	16.65	16.72
3426	NYSE	PFD	Wed, Feb 15, 2006	16.73	16.84	16.73	16.84
3425	NYSE	PFD	Tue, Feb 14, 2006	16.81	16.93	16.75	16.85
3424	NYSE	PFD	Mon, Feb 13, 2006	16.80	16.86	16.75	16.81
3423	NYSE	PFD	Fri, Feb 10, 2006	16.72	16.88	16.71	16.80
3422	NYSE	PFD	Thu, Feb 9, 2006	16.88	16.89	16.70	16.76
3421	NYSE	PFD	Wed, Feb 8, 2006	16.82	16.88	16.80	16.81
3420	NYSE	PFD	Tue, Feb 7, 2006	16.93	16.93	16.81	16.86
3419	NYSE	PFD	Mon, Feb 6, 2006	16.84	16.99	16.81	16.88
3418	NYSE	PFD	Fri, Feb 3, 2006	16.90	17.00	16.82	16.87
3417	NYSE	PFD	Thu, Feb 2, 2006	16.98	16.98	16.82	16.94
3416	NYSE	PFD	Wed, Feb 1, 2006	16.95	17.00	16.86	16.88
3415	NYSE	PFD	Tue, Jan 31, 2006	16.89	16.89	16.80	16.89
3414	NYSE	PFD	Mon, Jan 30, 2006	16.88	16.88	16.81	16.84
3413	NYSE	PFD	Fri, Jan 27, 2006	16.86	16.97	16.85	16.86
3412	NYSE	PFD	Thu, Jan 26, 2006	16.95	17.00	16.81	16.94
3411	NYSE	PFD	Wed, Jan 25, 2006	16.76	17.00	16.75	16.83
3410	NYSE	PFD	Tue, Jan 24, 2006	16.73	16.92	16.62	16.87
3409	NYSE	PFD	Mon, Jan 23, 2006	16.73	16.75	16.66	16.75
3408	NYSE	PFD	Fri, Jan 20, 2006	16.48	16.80	16.48	16.70
3407	NYSE	PFD	Thu, Jan 19, 2006	16.43	16.77	16.37	16.75
3406	NYSE	PFD	Wed, Jan 18, 2006	16.20	16.34	16.20	16.32
3405	NYSE	PFD	Tue, Jan 17, 2006	16.26	16.34	16.15	16.29
3404	NYSE	PFD	Fri, Jan 13, 2006	16.55	16.58	16.32	16.35
3403	NYSE	PFD	Thu, Jan 12, 2006	16.65	16.65	16.38	16.52
3402	NYSE	PFD	Wed, Jan 11, 2006	16.85	16.85	16.66	16.74
3401	NYSE	PFD	Tue, Jan 10, 2006	16.70	16.84	16.50	16.84
3400	NYSE	PFD	Mon, Jan 9, 2006	16.54	16.69	16.40	16.69
3399	NYSE	PFD	Fri, Jan 6, 2006	16.15	16.40	16.11	16.38
3398	NYSE	PFD	Thu, Jan 5, 2006	16.07	16.20	16.01	16.15
3397	NYSE	PFD	Wed, Jan 4, 2006	16.15	16.35	16.15	16.15
3396	NYSE	PFD	Tue, Jan 3, 2006	16.05	16.14	15.99	16.14
3395	NYSE	PFD	Fri, Dec 30, 2005	16.08	16.15	16.00	16.09
3394	NYSE	PFD	Thu, Dec 29, 2005	16.19	16.25	15.72	16.03
3393	NYSE	PFD	Wed, Dec 28, 2005	16.02	16.19	16.02	16.04
3392	NYSE	PFD	Tue, Dec 27, 2005	16.05	16.19	16.00	16.10
3391	NYSE	PFD	Fri, Dec 23, 2005	16.01	16.19	15.92	16.11
3390	NYSE	PFD	Thu, Dec 22, 2005	16.19	16.19	15.90	16.03
3389	NYSE	PFD	Wed, Dec 21, 2005	16.05	16.20	16.05	16.19
3388	NYSE	PFD	Tue, Dec 20, 2005	16.18	16.20	16.03	16.03
3387	NYSE	PFD	Mon, Dec 19, 2005	16.05	16.20	15.81	16.20
3386	NYSE	PFD	Fri, Dec 16, 2005	16.00	16.05	16.00	16.04
3385	NYSE	PFD	Thu, Dec 15, 2005	15.44	16.00	15.40	16.00
3384	NYSE	PFD	Wed, Dec 14, 2005	15.42	15.82	15.42	15.46
3383	NYSE	PFD	Tue, Dec 13, 2005	15.63	15.66	15.37	15.40
3382	NYSE	PFD	Mon, Dec 12, 2005	15.80	15.90	15.63	15.63
3381	NYSE	PFD	Fri, Dec 9, 2005	16.10	16.25	15.80	16.17
3380	NYSE	PFD	Thu, Dec 8, 2005	15.77	15.94	15.76	15.94
3379	NYSE	PFD	Wed, Dec 7, 2005	15.93	16.09	15.77	15.77
3378	NYSE	PFD	Tue, Dec 6, 2005	16.25	16.25	15.88	15.88
3377	NYSE	PFD	Mon, Dec 5, 2005	16.00	16.09	15.75	16.09
3376	NYSE	PFD	Fri, Dec 2, 2005	16.30	16.30	15.93	15.98
3375	NYSE	PFD	Thu, Dec 1, 2005	16.30	16.54	16.27	16.33
3374	NYSE	PFD	Wed, Nov 30, 2005	16.35	16.60	16.31	16.44
3373	NYSE	PFD	Tue, Nov 29, 2005	16.70	16.70	16.10	16.27
3372	NYSE	PFD	Mon, Nov 28, 2005	16.73	16.80	16.39	16.80
3371	NYSE	PFD	Fri, Nov 25, 2005	16.22	16.60	16.22	16.60
3370	NYSE	PFD	Wed, Nov 23, 2005	16.60	16.70	16.30	16.36
3369	NYSE	PFD	Tue, Nov 22, 2005	16.43	16.60	16.43	16.60
3368	NYSE	PFD	Mon, Nov 21, 2005	16.22	16.60	16.22	16.43
3367	NYSE	PFD	Fri, Nov 18, 2005	16.20	16.40	16.10	16.40
3366	NYSE	PFD	Thu, Nov 17, 2005	16.10	16.29	16.09	16.28
3365	NYSE	PFD	Wed, Nov 16, 2005	16.05	16.27	15.99	16.10
3364	NYSE	PFD	Tue, Nov 15, 2005	16.05	16.19	15.81	15.81
3363	NYSE	PFD	Mon, Nov 14, 2005	16.13	16.27	16.07	16.08
3362	NYSE	PFD	Fri, Nov 11, 2005	16.10	16.14	15.99	16.10
3361	NYSE	PFD	Thu, Nov 10, 2005	15.95	16.31	15.88	16.05
3360	NYSE	PFD	Wed, Nov 9, 2005	16.08	16.09	15.97	15.97
3359	NYSE	PFD	Tue, Nov 8, 2005	15.83	16.05	15.83	16.00
3358	NYSE	PFD	Mon, Nov 7, 2005	15.90	15.96	15.70	15.82
3357	NYSE	PFD	Fri, Nov 4, 2005	15.83	15.83	15.51	15.67
3356	NYSE	PFD	Thu, Nov 3, 2005	15.63	15.81	15.53	15.70
3355	NYSE	PFD	Wed, Nov 2, 2005	15.45	15.67	15.37	15.56
3354	NYSE	PFD	Tue, Nov 1, 2005	15.30	15.60	15.21	15.54
3353	NYSE	PFD	Mon, Oct 31, 2005	15.75	15.75	15.26	15.31
3352	NYSE	PFD	Fri, Oct 28, 2005	15.64	15.65	15.61	15.63
3351	NYSE	PFD	Thu, Oct 27, 2005	15.60	15.80	15.41	15.61
3350	NYSE	PFD	Wed, Oct 26, 2005	15.71	15.87	15.60	15.60
3349	NYSE	PFD	Tue, Oct 25, 2005	15.94	15.94	15.50	15.61
3348	NYSE	PFD	Mon, Oct 24, 2005	15.90	15.94	15.80	15.93
3347	NYSE	PFD	Fri, Oct 21, 2005	15.95	16.00	15.77	15.92
3346	NYSE	PFD	Thu, Oct 20, 2005	16.15	16.16	15.80	15.88
3345	NYSE	PFD	Wed, Oct 19, 2005	16.20	16.33	16.20	16.26
3344	NYSE	PFD	Tue, Oct 18, 2005	16.20	16.50	16.20	16.30
3343	NYSE	PFD	Mon, Oct 17, 2005	16.12	16.40	16.10	16.21
3342	NYSE	PFD	Fri, Oct 14, 2005	16.46	16.65	16.12	16.16
3341	NYSE	PFD	Thu, Oct 13, 2005	16.56	16.62	16.35	16.62
3340	NYSE	PFD	Wed, Oct 12, 2005	16.85	16.85	16.51	16.60
3339	NYSE	PFD	Tue, Oct 11, 2005	16.82	16.98	16.76	16.95
3338	NYSE	PFD	Mon, Oct 10, 2005	16.80	16.98	16.75	16.75
3337	NYSE	PFD	Fri, Oct 7, 2005	16.70	16.95	16.60	16.90
3336	NYSE	PFD	Thu, Oct 6, 2005	16.70	16.70	16.50	16.70
3335	NYSE	PFD	Wed, Oct 5, 2005	16.52	16.73	16.42	16.65
3334	NYSE	PFD	Tue, Oct 4, 2005	16.40	16.66	16.38	16.59
3333	NYSE	PFD	Mon, Oct 3, 2005	16.35	16.70	16.35	16.55
3332	NYSE	PFD	Fri, Sep 30, 2005	16.45	16.48	16.24	16.25
3331	NYSE	PFD	Thu, Sep 29, 2005	16.25	16.48	16.15	16.33
3330	NYSE	PFD	Wed, Sep 28, 2005	16.48	16.50	15.75	16.26
3329	NYSE	PFD	Tue, Sep 27, 2005	17.00	17.10	16.41	16.48
3328	NYSE	PFD	Mon, Sep 26, 2005	17.19	17.19	16.80	16.98
3327	NYSE	PFD	Fri, Sep 23, 2005	17.45	17.50	17.00	17.20
3326	NYSE	PFD	Thu, Sep 22, 2005	17.55	17.59	17.30	17.35
3325	NYSE	PFD	Wed, Sep 21, 2005	17.50	17.55	17.34	17.55
3324	NYSE	PFD	Tue, Sep 20, 2005	17.79	17.84	17.53	17.65
3323	NYSE	PFD	Mon, Sep 19, 2005	17.84	17.84	17.70	17.82
3322	NYSE	PFD	Fri, Sep 16, 2005	17.85	17.85	17.77	17.84
3321	NYSE	PFD	Thu, Sep 15, 2005	17.83	17.84	17.77	17.79
3320	NYSE	PFD	Wed, Sep 14, 2005	17.80	17.84	17.75	17.75
3319	NYSE	PFD	Tue, Sep 13, 2005	17.93	17.93	17.75	17.76
3318	NYSE	PFD	Mon, Sep 12, 2005	17.85	17.90	17.80	17.80
3317	NYSE	PFD	Fri, Sep 9, 2005	17.80	17.90	17.75	17.90
3316	NYSE	PFD	Thu, Sep 8, 2005	17.80	17.90	17.80	17.90
3315	NYSE	PFD	Wed, Sep 7, 2005	17.84	17.90	17.70	17.90
3314	NYSE	PFD	Tue, Sep 6, 2005	17.80	17.89	17.60	17.84
3313	NYSE	PFD	Fri, Sep 2, 2005	17.60	17.70	17.55	17.70
3312	NYSE	PFD	Thu, Sep 1, 2005	17.60	17.65	17.49	17.64
3311	NYSE	PFD	Wed, Aug 31, 2005	17.75	17.90	17.68	17.74
3310	NYSE	PFD	Tue, Aug 30, 2005	17.96	17.99	17.78	17.85
3309	NYSE	PFD	Mon, Aug 29, 2005	17.55	17.99	17.55	17.96
3308	NYSE	PFD	Fri, Aug 26, 2005	17.51	17.75	17.50	17.62
3307	NYSE	PFD	Thu, Aug 25, 2005	17.67	17.72	17.50	17.60
3306	NYSE	PFD	Wed, Aug 24, 2005	17.65	17.68	17.57	17.66
3305	NYSE	PFD	Tue, Aug 23, 2005	17.85	17.95	17.64	17.66
3304	NYSE	PFD	Mon, Aug 22, 2005	17.57	17.97	17.57	17.97
3303	NYSE	PFD	Fri, Aug 19, 2005	18.00	18.00	17.71	17.80
3302	NYSE	PFD	Thu, Aug 18, 2005	17.92	17.99	17.87	17.98
3301	NYSE	PFD	Wed, Aug 17, 2005	17.71	17.93	17.69	17.83
3300	NYSE	PFD	Tue, Aug 16, 2005	17.68	17.92	17.66	17.71
3299	NYSE	PFD	Mon, Aug 15, 2005	17.57	17.74	17.57	17.74
3298	NYSE	PFD	Fri, Aug 12, 2005	17.66	17.67	17.56	17.60
3297	NYSE	PFD	Thu, Aug 11, 2005	17.65	17.85	17.65	17.73
3296	NYSE	PFD	Wed, Aug 10, 2005	17.32	17.68	17.32	17.51
3295	NYSE	PFD	Tue, Aug 9, 2005	17.40	17.50	17.21	17.47
3294	NYSE	PFD	Mon, Aug 8, 2005	17.40	17.50	17.24	17.34
3293	NYSE	PFD	Fri, Aug 5, 2005	17.50	17.50	17.20	17.50
3292	NYSE	PFD	Thu, Aug 4, 2005	17.28	17.38	17.10	17.38
3291	NYSE	PFD	Wed, Aug 3, 2005	17.27	17.45	17.10	17.10
3290	NYSE	PFD	Tue, Aug 2, 2005	17.20	17.22	17.12	17.15
3289	NYSE	PFD	Mon, Aug 1, 2005	17.24	17.34	17.19	17.34
3288	NYSE	PFD	Fri, Jul 29, 2005	17.46	17.47	17.16	17.24
3287	NYSE	PFD	Thu, Jul 28, 2005	17.70	17.70	17.31	17.38
3286	NYSE	PFD	Wed, Jul 27, 2005	17.69	17.71	17.51	17.57
3285	NYSE	PFD	Tue, Jul 26, 2005	17.70	17.78	17.56	17.61
3284	NYSE	PFD	Mon, Jul 25, 2005	17.67	17.70	17.56	17.61
3283	NYSE	PFD	Fri, Jul 22, 2005	17.75	17.75	17.52	17.67
3282	NYSE	PFD	Thu, Jul 21, 2005	17.75	17.75	17.57	17.65
3281	NYSE	PFD	Wed, Jul 20, 2005	17.84	17.84	17.66	17.75
3280	NYSE	PFD	Tue, Jul 19, 2005	17.65	17.85	17.63	17.81
3279	NYSE	PFD	Mon, Jul 18, 2005	17.69	17.82	17.60	17.65
3278	NYSE	PFD	Fri, Jul 15, 2005	17.55	17.69	17.55	17.69
3277	NYSE	PFD	Thu, Jul 14, 2005	17.56	17.65	17.48	17.55
3276	NYSE	PFD	Wed, Jul 13, 2005	17.60	17.80	17.48	17.72
3275	NYSE	PFD	Tue, Jul 12, 2005	17.70	17.70	17.60	17.70
3274	NYSE	PFD	Mon, Jul 11, 2005	17.60	17.70	17.56	17.70
3273	NYSE	PFD	Fri, Jul 8, 2005	17.40	17.44	17.36	17.42
3272	NYSE	PFD	Thu, Jul 7, 2005	17.40	17.40	17.35	17.39
3271	NYSE	PFD	Wed, Jul 6, 2005	17.25	17.40	17.25	17.40
3270	NYSE	PFD	Tue, Jul 5, 2005	17.20	17.38	17.10	17.29
3269	NYSE	PFD	Fri, Jul 1, 2005	16.95	17.15	16.82	17.15
3268	NYSE	PFD	Thu, Jun 30, 2005	16.92	17.18	16.90	17.00
3267	NYSE	PFD	Wed, Jun 29, 2005	17.09	17.09	16.86	16.88
3266	NYSE	PFD	Tue, Jun 28, 2005	17.05	17.20	16.85	17.09
3265	NYSE	PFD	Mon, Jun 27, 2005	16.98	16.98	16.67	16.80
3264	NYSE	PFD	Fri, Jun 24, 2005	16.65	16.75	16.65	16.75
3263	NYSE	PFD	Thu, Jun 23, 2005	16.82	16.84	16.61	16.69
3262	NYSE	PFD	Wed, Jun 22, 2005	16.76	16.83	16.40	16.76
3261	NYSE	PFD	Tue, Jun 21, 2005	16.75	16.83	16.50	16.82
3260	NYSE	PFD	Mon, Jun 20, 2005	16.56	16.80	16.48	16.62
3259	NYSE	PFD	Fri, Jun 17, 2005	16.45	16.66	16.45	16.51
3258	NYSE	PFD	Thu, Jun 16, 2005	16.30	16.60	16.25	16.41
3257	NYSE	PFD	Wed, Jun 15, 2005	16.75	16.82	16.26	16.47
3256	NYSE	PFD	Tue, Jun 14, 2005	16.75	16.95	16.75	16.85
3255	NYSE	PFD	Mon, Jun 13, 2005	16.95	16.95	16.70	16.80
3254	NYSE	PFD	Fri, Jun 10, 2005	17.00	17.07	16.95	17.02
3253	NYSE	PFD	Thu, Jun 9, 2005	16.92	17.14	16.90	17.14
3252	NYSE	PFD	Wed, Jun 8, 2005	17.42	17.45	16.82	16.97
3251	NYSE	PFD	Tue, Jun 7, 2005	17.24	17.30	17.20	17.30
3250	NYSE	PFD	Mon, Jun 6, 2005	17.05	17.20	17.05	17.20
3249	NYSE	PFD	Fri, Jun 3, 2005	16.93	17.20	16.85	16.99
3248	NYSE	PFD	Thu, Jun 2, 2005	16.88	16.94	16.68	16.83
3247	NYSE	PFD	Wed, Jun 1, 2005	16.85	17.04	16.76	16.87
3246	NYSE	PFD	Tue, May 31, 2005	16.68	17.00	16.57	16.95
3245	NYSE	PFD	Fri, May 27, 2005	16.75	16.75	16.69	16.70
3244	NYSE	PFD	Thu, May 26, 2005	16.55	16.62	16.41	16.55
3243	NYSE	PFD	Wed, May 25, 2005	16.37	16.48	16.35	16.48
3242	NYSE	PFD	Tue, May 24, 2005	16.50	16.60	16.36	16.42
3241	NYSE	PFD	Mon, May 23, 2005	16.75	16.75	16.60	16.60
3240	NYSE	PFD	Fri, May 20, 2005	16.45	16.71	16.45	16.70
3239	NYSE	PFD	Thu, May 19, 2005	16.75	16.75	16.46	16.60
3238	NYSE	PFD	Wed, May 18, 2005	16.65	16.75	16.40	16.71
3237	NYSE	PFD	Tue, May 17, 2005	16.82	16.94	16.53	16.80
3236	NYSE	PFD	Mon, May 16, 2005	16.65	16.95	16.53	16.76
3235	NYSE	PFD	Fri, May 13, 2005	16.79	16.79	16.68	16.75
3234	NYSE	PFD	Thu, May 12, 2005	16.71	16.79	16.53	16.79
3233	NYSE	PFD	Wed, May 11, 2005	16.85	16.91	16.55	16.71
3232	NYSE	PFD	Tue, May 10, 2005	16.90	16.96	16.77	16.84
3231	NYSE	PFD	Mon, May 9, 2005	16.84	16.89	16.65	16.67
3230	NYSE	PFD	Fri, May 6, 2005	17.12	17.26	16.70	16.83
3229	NYSE	PFD	Thu, May 5, 2005	17.20	17.26	17.02	17.22
3228	NYSE	PFD	Wed, May 4, 2005	16.75	17.25	16.59	17.10
3227	NYSE	PFD	Tue, May 3, 2005	16.85	16.95	16.74	16.86
3226	NYSE	PFD	Mon, May 2, 2005	16.75	16.82	16.56	16.75
3225	NYSE	PFD	Fri, Apr 29, 2005	16.78	16.78	16.60	16.75
3224	NYSE	PFD	Thu, Apr 28, 2005	16.47	16.90	16.47	16.70
3223	NYSE	PFD	Wed, Apr 27, 2005	16.56	16.69	16.38	16.45
3222	NYSE	PFD	Tue, Apr 26, 2005	16.40	16.47	16.23	16.47
3221	NYSE	PFD	Mon, Apr 25, 2005	16.13	16.36	16.02	16.36
3220	NYSE	PFD	Fri, Apr 22, 2005	16.00	16.09	15.98	16.09
3219	NYSE	PFD	Thu, Apr 21, 2005	16.00	16.09	15.98	16.07
3218	NYSE	PFD	Wed, Apr 20, 2005	16.34	16.35	16.10	16.18
3217	NYSE	PFD	Tue, Apr 19, 2005	16.20	16.35	16.05	16.26
3216	NYSE	PFD	Mon, Apr 18, 2005	16.33	16.47	16.13	16.17
3215	NYSE	PFD	Fri, Apr 15, 2005	16.30	16.37	16.05	16.37
3214	NYSE	PFD	Thu, Apr 14, 2005	16.10	16.34	16.06	16.27
3213	NYSE	PFD	Wed, Apr 13, 2005	16.09	16.30	16.03	16.10
3212	NYSE	PFD	Tue, Apr 12, 2005	16.01	16.27	16.00	16.06
3211	NYSE	PFD	Mon, Apr 11, 2005	16.29	16.29	16.05	16.09
3210	NYSE	PFD	Fri, Apr 8, 2005	16.23	16.29	16.13	16.25
3209	NYSE	PFD	Thu, Apr 7, 2005	16.25	16.30	16.15	16.15
3208	NYSE	PFD	Wed, Apr 6, 2005	16.02	16.20	16.00	16.20
3207	NYSE	PFD	Tue, Apr 5, 2005	16.03	16.07	15.96	16.01
3206	NYSE	PFD	Mon, Apr 4, 2005	16.15	16.17	15.95	16.03
3205	NYSE	PFD	Fri, Apr 1, 2005	15.77	16.05	15.77	16.03
3204	NYSE	PFD	Thu, Mar 31, 2005	15.29	15.75	15.28	15.74
3203	NYSE	PFD	Wed, Mar 30, 2005	15.51	15.59	15.26	15.30
3202	NYSE	PFD	Tue, Mar 29, 2005	15.27	15.70	15.25	15.70
3201	NYSE	PFD	Mon, Mar 28, 2005	15.60	15.60	15.26	15.41
3200	NYSE	PFD	Thu, Mar 24, 2005	15.55	15.68	15.50	15.60
3199	NYSE	PFD	Wed, Mar 23, 2005	15.98	16.04	15.25	15.60
3198	NYSE	PFD	Tue, Mar 22, 2005	16.30	16.44	15.50	15.80
3197	NYSE	PFD	Mon, Mar 21, 2005	16.15	16.32	16.13	16.30
3196	NYSE	PFD	Fri, Mar 18, 2005	16.20	16.22	16.01	16.08
3195	NYSE	PFD	Thu, Mar 17, 2005	16.20	16.55	15.85	16.45
3194	NYSE	PFD	Wed, Mar 16, 2005	17.10	17.15	16.45	16.55
3193	NYSE	PFD	Tue, Mar 15, 2005	17.45	17.55	17.08	17.19
3192	NYSE	PFD	Mon, Mar 14, 2005	17.65	17.71	17.05	17.55
3191	NYSE	PFD	Fri, Mar 11, 2005	17.35	17.77	17.26	17.70
3190	NYSE	PFD	Thu, Mar 10, 2005	17.40	17.50	16.90	17.38
3189	NYSE	PFD	Wed, Mar 9, 2005	17.95	18.12	17.40	17.55
3188	NYSE	PFD	Tue, Mar 8, 2005	18.13	18.20	18.10	18.15
3187	NYSE	PFD	Mon, Mar 7, 2005	18.24	18.40	18.11	18.11
3186	NYSE	PFD	Fri, Mar 4, 2005	18.55	18.72	18.20	18.25
3185	NYSE	PFD	Thu, Mar 3, 2005	18.68	18.82	18.59	18.68
3184	NYSE	PFD	Wed, Mar 2, 2005	18.75	18.82	18.61	18.78
3183	NYSE	PFD	Tue, Mar 1, 2005	18.65	18.77	18.59	18.76
3182	NYSE	PFD	Mon, Feb 28, 2005	18.73	18.77	18.55	18.77
3181	NYSE	PFD	Fri, Feb 25, 2005	18.40	18.68	18.40	18.64
3180	NYSE	PFD	Thu, Feb 24, 2005	18.50	18.54	18.40	18.49
3179	NYSE	PFD	Wed, Feb 23, 2005	18.27	18.45	18.25	18.43
3178	NYSE	PFD	Tue, Feb 22, 2005	18.60	18.60	18.44	18.49
3177	NYSE	PFD	Fri, Feb 18, 2005	18.62	18.78	18.58	18.77
3176	NYSE	PFD	Thu, Feb 17, 2005	18.65	18.85	18.61	18.72
3175	NYSE	PFD	Wed, Feb 16, 2005	18.50	18.80	18.50	18.64
3174	NYSE	PFD	Tue, Feb 15, 2005	18.55	18.64	18.46	18.55
3173	NYSE	PFD	Mon, Feb 14, 2005	18.54	18.60	18.50	18.53
3172	NYSE	PFD	Fri, Feb 11, 2005	18.82	18.85	18.60	18.67
3171	NYSE	PFD	Thu, Feb 10, 2005	18.70	18.76	18.60	18.76
3170	NYSE	PFD	Wed, Feb 9, 2005	18.37	18.74	18.37	18.60
3169	NYSE	PFD	Tue, Feb 8, 2005	18.45	18.46	18.38	18.41
3168	NYSE	PFD	Mon, Feb 7, 2005	18.44	18.48	18.35	18.45
3167	NYSE	PFD	Fri, Feb 4, 2005	18.37	18.43	18.31	18.39
3166	NYSE	PFD	Thu, Feb 3, 2005	18.36	18.37	18.27	18.36
3165	NYSE	PFD	Wed, Feb 2, 2005	18.36	18.37	18.21	18.31
3164	NYSE	PFD	Tue, Feb 1, 2005	18.30	18.37	18.14	18.21
3163	NYSE	PFD	Mon, Jan 31, 2005	18.30	18.39	18.13	18.23
3162	NYSE	PFD	Fri, Jan 28, 2005	18.12	18.43	18.11	18.43
3161	NYSE	PFD	Thu, Jan 27, 2005	18.11	18.26	18.11	18.26
3160	NYSE	PFD	Wed, Jan 26, 2005	18.21	18.25	18.15	18.20
3159	NYSE	PFD	Tue, Jan 25, 2005	18.23	18.25	18.15	18.17
3158	NYSE	PFD	Mon, Jan 24, 2005	18.28	18.38	18.16	18.21
3157	NYSE	PFD	Fri, Jan 21, 2005	18.40	18.40	18.29	18.33
3156	NYSE	PFD	Thu, Jan 20, 2005	18.43	18.45	18.30	18.35
3155	NYSE	PFD	Wed, Jan 19, 2005	18.30	18.43	18.28	18.43
3154	NYSE	PFD	Tue, Jan 18, 2005	18.28	18.44	18.25	18.35
3153	NYSE	PFD	Fri, Jan 14, 2005	18.20	18.21	18.08	18.13
3152	NYSE	PFD	Thu, Jan 13, 2005	18.28	18.34	18.18	18.23
3151	NYSE	PFD	Wed, Jan 12, 2005	18.22	18.30	18.21	18.21
3150	NYSE	PFD	Tue, Jan 11, 2005	18.23	18.29	18.20	18.20
3149	NYSE	PFD	Mon, Jan 10, 2005	18.28	18.28	18.15	18.20
3148	NYSE	PFD	Fri, Jan 7, 2005	18.27	18.34	18.15	18.27
3147	NYSE	PFD	Thu, Jan 6, 2005	18.10	18.27	18.01	18.27
3146	NYSE	PFD	Wed, Jan 5, 2005	18.25	18.37	18.12	18.15
3145	NYSE	PFD	Tue, Jan 4, 2005	18.18	18.20	18.02	18.10
3144	NYSE	PFD	Mon, Jan 3, 2005	18.15	18.30	18.01	18.07
3143	NYSE	PFD	Fri, Dec 31, 2004	18.30	18.36	18.15	18.25
3142	NYSE	PFD	Thu, Dec 30, 2004	18.19	18.25	18.09	18.24
3141	NYSE	PFD	Wed, Dec 29, 2004	18.12	18.24	18.11	18.19
3140	NYSE	PFD	Tue, Dec 28, 2004	18.24	18.25	18.04	18.24
3139	NYSE	PFD	Mon, Dec 27, 2004	18.20	18.25	18.10	18.16
3138	NYSE	PFD	Thu, Dec 23, 2004	18.02	18.14	17.96	18.10
3137	NYSE	PFD	Wed, Dec 22, 2004	17.75	17.94	17.54	17.86
3136	NYSE	PFD	Tue, Dec 21, 2004	18.00	18.25	17.81	17.82
3135	NYSE	PFD	Mon, Dec 20, 2004	17.79	18.22	17.73	18.22
3134	NYSE	PFD	Fri, Dec 17, 2004	17.80	17.80	17.71	17.77
3133	NYSE	PFD	Thu, Dec 16, 2004	17.79	17.80	17.71	17.78
3132	NYSE	PFD	Wed, Dec 15, 2004	17.60	17.77	17.60	17.75
3131	NYSE	PFD	Tue, Dec 14, 2004	17.57	17.59	17.47	17.58
3130	NYSE	PFD	Mon, Dec 13, 2004	17.34	17.52	17.28	17.52
3129	NYSE	PFD	Fri, Dec 10, 2004	17.23	17.35	17.12	17.35
3128	NYSE	PFD	Thu, Dec 9, 2004	17.10	17.31	17.10	17.23
3127	NYSE	PFD	Wed, Dec 8, 2004	17.20	17.36	16.94	17.08
3126	NYSE	PFD	Tue, Dec 7, 2004	17.20	17.28	17.10	17.15
3125	NYSE	PFD	Mon, Dec 6, 2004	17.34	17.47	17.22	17.22
3124	NYSE	PFD	Fri, Dec 3, 2004	17.25	17.34	17.14	17.26
3123	NYSE	PFD	Thu, Dec 2, 2004	17.35	17.40	17.02	17.10
3122	NYSE	PFD	Wed, Dec 1, 2004	17.30	17.36	17.25	17.36
3121	NYSE	PFD	Tue, Nov 30, 2004	17.90	17.96	17.37	17.42
3120	NYSE	PFD	Mon, Nov 29, 2004	18.25	18.31	17.91	17.95
3119	NYSE	PFD	Fri, Nov 26, 2004	18.25	18.37	17.99	18.27
3118	NYSE	PFD	Wed, Nov 24, 2004	18.18	18.30	18.06	18.24
3117	NYSE	PFD	Tue, Nov 23, 2004	18.12	18.12	18.00	18.04
3116	NYSE	PFD	Mon, Nov 22, 2004	18.43	18.44	18.09	18.15
3115	NYSE	PFD	Fri, Nov 19, 2004	18.33	18.45	18.22	18.32
3114	NYSE	PFD	Thu, Nov 18, 2004	18.30	18.35	18.21	18.35
3113	NYSE	PFD	Wed, Nov 17, 2004	18.12	18.30	18.12	18.30
3112	NYSE	PFD	Tue, Nov 16, 2004	18.16	18.20	17.95	18.12
3111	NYSE	PFD	Mon, Nov 15, 2004	18.20	18.25	18.16	18.16
3110	NYSE	PFD	Fri, Nov 12, 2004	18.18	18.20	18.12	18.18
3109	NYSE	PFD	Thu, Nov 11, 2004	17.98	18.07	17.95	17.95
3108	NYSE	PFD	Wed, Nov 10, 2004	17.90	18.10	17.84	17.98
3107	NYSE	PFD	Tue, Nov 9, 2004	17.77	17.92	17.77	17.92
3106	NYSE	PFD	Mon, Nov 8, 2004	17.95	18.04	17.71	17.99
3105	NYSE	PFD	Fri, Nov 5, 2004	18.40	18.50	17.95	18.08
3104	NYSE	PFD	Thu, Nov 4, 2004	18.32	18.50	18.25	18.38
3103	NYSE	PFD	Wed, Nov 3, 2004	18.24	18.39	18.20	18.28
3102	NYSE	PFD	Tue, Nov 2, 2004	18.29	18.29	18.12	18.21
3101	NYSE	PFD	Mon, Nov 1, 2004	18.16	18.30	18.10	18.25
3100	NYSE	PFD	Fri, Oct 29, 2004	18.55	18.55	18.15	18.30
3099	NYSE	PFD	Thu, Oct 28, 2004	18.65	18.67	18.33	18.45
3098	NYSE	PFD	Wed, Oct 27, 2004	18.83	19.00	18.57	18.60
3097	NYSE	PFD	Tue, Oct 26, 2004	19.00	19.00	18.84	18.84
3096	NYSE	PFD	Mon, Oct 25, 2004	18.32	19.00	18.32	19.00
3095	NYSE	PFD	Fri, Oct 22, 2004	18.30	18.48	18.30	18.48
3094	NYSE	PFD	Thu, Oct 21, 2004	18.59	18.61	18.20	18.35
3093	NYSE	PFD	Wed, Oct 20, 2004	18.55	18.64	18.50	18.59
3092	NYSE	PFD	Tue, Oct 19, 2004	18.48	18.65	18.31	18.55
3091	NYSE	PFD	Mon, Oct 18, 2004	18.49	18.50	18.33	18.45
3090	NYSE	PFD	Fri, Oct 15, 2004	18.37	18.50	18.31	18.47
3089	NYSE	PFD	Thu, Oct 14, 2004	18.31	18.49	18.31	18.47
3088	NYSE	PFD	Wed, Oct 13, 2004	18.30	18.40	18.27	18.36
3087	NYSE	PFD	Tue, Oct 12, 2004	18.32	18.40	18.32	18.39
3086	NYSE	PFD	Mon, Oct 11, 2004	18.39	18.39	18.34	18.39
3085	NYSE	PFD	Fri, Oct 8, 2004	18.26	18.39	18.24	18.39
3084	NYSE	PFD	Thu, Oct 7, 2004	18.09	18.35	18.09	18.25
3083	NYSE	PFD	Wed, Oct 6, 2004	18.09	18.09	18.02	18.05
3082	NYSE	PFD	Tue, Oct 5, 2004	17.93	18.09	17.82	18.09
3081	NYSE	PFD	Mon, Oct 4, 2004	17.82	17.95	17.82	17.91
3080	NYSE	PFD	Fri, Oct 1, 2004	17.98	18.01	17.82	17.85
3079	NYSE	PFD	Thu, Sep 30, 2004	18.30	18.35	17.95	17.96
3078	NYSE	PFD	Wed, Sep 29, 2004	18.12	18.38	18.10	18.14
3077	NYSE	PFD	Tue, Sep 28, 2004	18.13	18.22	17.95	18.17
3076	NYSE	PFD	Mon, Sep 27, 2004	18.03	18.14	17.95	18.11
3075	NYSE	PFD	Fri, Sep 24, 2004	18.40	18.40	17.93	18.00
3074	NYSE	PFD	Thu, Sep 23, 2004	18.30	18.30	18.26	18.27
3073	NYSE	PFD	Wed, Sep 22, 2004	18.26	18.30	18.25	18.30
3072	NYSE	PFD	Tue, Sep 21, 2004	18.25	18.33	18.25	18.27
3071	NYSE	PFD	Mon, Sep 20, 2004	18.27	18.48	18.25	18.43
3070	NYSE	PFD	Fri, Sep 17, 2004	18.45	18.46	18.32	18.33
3069	NYSE	PFD	Thu, Sep 16, 2004	18.39	18.50	18.39	18.50
3068	NYSE	PFD	Wed, Sep 15, 2004	18.24	18.38	18.24	18.34
3067	NYSE	PFD	Tue, Sep 14, 2004	18.25	18.25	18.12	18.24
3066	NYSE	PFD	Mon, Sep 13, 2004	18.25	18.35	18.10	18.12
3065	NYSE	PFD	Fri, Sep 10, 2004	18.09	18.25	18.09	18.24
3064	NYSE	PFD	Thu, Sep 9, 2004	18.05	18.21	18.05	18.12
3063	NYSE	PFD	Wed, Sep 8, 2004	17.90	18.18	17.90	18.05
3062	NYSE	PFD	Tue, Sep 7, 2004	17.95	18.04	17.85	17.90
3061	NYSE	PFD	Fri, Sep 3, 2004	18.05	18.05	17.80	18.03
3060	NYSE	PFD	Thu, Sep 2, 2004	18.05	18.09	17.98	17.98
3059	NYSE	PFD	Wed, Sep 1, 2004	17.80	17.99	17.80	17.91
3058	NYSE	PFD	Tue, Aug 31, 2004	18.00	18.09	17.85	17.90
3057	NYSE	PFD	Mon, Aug 30, 2004	18.00	18.00	17.80	17.85
3056	NYSE	PFD	Fri, Aug 27, 2004	17.95	18.00	17.91	17.93
3055	NYSE	PFD	Thu, Aug 26, 2004	18.00	18.00	17.91	18.00
3054	NYSE	PFD	Wed, Aug 25, 2004	17.84	18.10	17.78	18.00
3053	NYSE	PFD	Tue, Aug 24, 2004	17.97	17.98	17.82	17.84
3052	NYSE	PFD	Mon, Aug 23, 2004	17.95	17.95	17.80	17.81
3051	NYSE	PFD	Fri, Aug 20, 2004	17.64	18.00	17.62	17.93
3050	NYSE	PFD	Thu, Aug 19, 2004	17.65	17.85	17.46	17.74
3049	NYSE	PFD	Wed, Aug 18, 2004	17.61	17.65	17.46	17.60
3048	NYSE	PFD	Tue, Aug 17, 2004	17.48	17.58	17.48	17.54
3047	NYSE	PFD	Mon, Aug 16, 2004	17.35	17.45	17.17	17.45
3046	NYSE	PFD	Fri, Aug 13, 2004	17.35	17.35	17.23	17.35
3045	NYSE	PFD	Thu, Aug 12, 2004	17.20	17.29	17.13	17.29
3044	NYSE	PFD	Wed, Aug 11, 2004	17.20	17.20	17.11	17.16
3043	NYSE	PFD	Tue, Aug 10, 2004	17.19	17.24	17.15	17.15
3042	NYSE	PFD	Mon, Aug 9, 2004	17.15	17.17	17.07	17.16
3041	NYSE	PFD	Fri, Aug 6, 2004	17.07	17.23	17.02	17.07
3040	NYSE	PFD	Thu, Aug 5, 2004	17.03	17.15	17.01	17.10
3039	NYSE	PFD	Wed, Aug 4, 2004	16.87	17.13	16.87	17.13
3038	NYSE	PFD	Tue, Aug 3, 2004	16.94	16.95	16.85	16.87
3037	NYSE	PFD	Mon, Aug 2, 2004	16.67	16.85	16.67	16.83
3036	NYSE	PFD	Fri, Jul 30, 2004	16.67	16.81	16.67	16.78
3035	NYSE	PFD	Thu, Jul 29, 2004	16.80	16.84	16.67	16.75
3034	NYSE	PFD	Wed, Jul 28, 2004	16.85	16.91	16.80	16.88
3033	NYSE	PFD	Tue, Jul 27, 2004	16.96	16.99	16.86	16.91
3032	NYSE	PFD	Mon, Jul 26, 2004	17.02	17.07	16.90	16.96
3031	NYSE	PFD	Fri, Jul 23, 2004	17.20	17.35	16.98	17.03
3030	NYSE	PFD	Thu, Jul 22, 2004	17.23	17.33	17.12	17.33
3029	NYSE	PFD	Wed, Jul 21, 2004	17.17	17.34	17.05	17.15
3028	NYSE	PFD	Tue, Jul 20, 2004	17.45	17.54	17.12	17.35
3027	NYSE	PFD	Mon, Jul 19, 2004	17.20	17.51	17.20	17.32
3026	NYSE	PFD	Fri, Jul 16, 2004	16.98	17.20	16.92	17.19
3025	NYSE	PFD	Thu, Jul 15, 2004	17.19	17.19	17.08	17.08
3024	NYSE	PFD	Wed, Jul 14, 2004	17.09	17.19	17.09	17.17
3023	NYSE	PFD	Tue, Jul 13, 2004	17.13	17.17	17.08	17.13
3022	NYSE	PFD	Mon, Jul 12, 2004	17.23	17.24	17.15	17.18
3021	NYSE	PFD	Fri, Jul 9, 2004	17.10	17.25	17.05	17.23
3020	NYSE	PFD	Thu, Jul 8, 2004	17.15	17.29	17.11	17.22
3019	NYSE	PFD	Wed, Jul 7, 2004	17.30	17.30	17.07	17.15
3018	NYSE	PFD	Tue, Jul 6, 2004	17.45	17.45	17.09	17.09
3017	NYSE	PFD	Fri, Jul 2, 2004	17.25	17.45	17.20	17.45
3016	NYSE	PFD	Thu, Jul 1, 2004	17.20	17.24	16.91	17.15
3015	NYSE	PFD	Wed, Jun 30, 2004	16.96	17.03	16.90	17.03
3014	NYSE	PFD	Tue, Jun 29, 2004	17.10	17.20	16.90	16.90
3013	NYSE	PFD	Mon, Jun 28, 2004	17.55	17.55	17.10	17.20
3012	NYSE	PFD	Fri, Jun 25, 2004	17.45	17.59	17.43	17.54
3011	NYSE	PFD	Thu, Jun 24, 2004	17.55	17.59	17.33	17.41
3010	NYSE	PFD	Wed, Jun 23, 2004	17.25	17.60	17.08	17.45
3009	NYSE	PFD	Tue, Jun 22, 2004	17.58	17.59	17.20	17.20
3008	NYSE	PFD	Mon, Jun 21, 2004	17.60	17.64	17.28	17.58
3007	NYSE	PFD	Fri, Jun 18, 2004	17.30	17.65	17.12	17.65
3006	NYSE	PFD	Thu, Jun 17, 2004	17.30	17.60	17.25	17.30
3005	NYSE	PFD	Wed, Jun 16, 2004	17.75	17.79	17.51	17.51
3004	NYSE	PFD	Tue, Jun 15, 2004	17.65	17.68	17.55	17.60
3003	NYSE	PFD	Mon, Jun 14, 2004	17.60	17.73	17.50	17.59
3002	NYSE	PFD	Thu, Jun 10, 2004	17.15	17.50	17.07	17.50
3001	NYSE	PFD	Wed, Jun 9, 2004	17.16	17.25	17.11	17.25
3000	NYSE	PFD	Tue, Jun 8, 2004	17.31	17.31	17.10	17.19
2999	NYSE	PFD	Mon, Jun 7, 2004	17.33	17.33	17.11	17.17
2998	NYSE	PFD	Fri, Jun 4, 2004	17.38	17.38	17.07	17.25
2997	NYSE	PFD	Thu, Jun 3, 2004	17.02	17.65	16.93	17.31
2996	NYSE	PFD	Wed, Jun 2, 2004	17.60	17.68	17.03	17.03
2995	NYSE	PFD	Tue, Jun 1, 2004	17.55	17.89	17.35	17.56
2994	NYSE	PFD	Fri, May 28, 2004	17.35	17.62	17.16	17.62
2993	NYSE	PFD	Thu, May 27, 2004	17.40	17.43	17.20	17.38
2992	NYSE	PFD	Wed, May 26, 2004	17.14	17.23	17.09	17.23
2991	NYSE	PFD	Tue, May 25, 2004	17.19	17.20	16.82	17.00
2990	NYSE	PFD	Mon, May 24, 2004	16.58	17.19	16.58	17.16
2989	NYSE	PFD	Fri, May 21, 2004	16.30	16.45	16.25	16.45
2988	NYSE	PFD	Thu, May 20, 2004	16.32	16.40	16.30	16.35
2987	NYSE	PFD	Wed, May 19, 2004	16.00	16.34	16.00	16.25
2986	NYSE	PFD	Tue, May 18, 2004	15.99	16.22	15.82	16.22
2985	NYSE	PFD	Mon, May 17, 2004	15.93	15.99	15.75	15.96
2984	NYSE	PFD	Fri, May 14, 2004	15.75	15.94	15.70	15.83
2983	NYSE	PFD	Thu, May 13, 2004	15.35	15.70	15.27	15.65
2982	NYSE	PFD	Wed, May 12, 2004	15.30	15.39	15.02	15.25
2981	NYSE	PFD	Tue, May 11, 2004	14.77	15.30	14.77	15.08
2980	NYSE	PFD	Mon, May 10, 2004	15.40	15.40	14.85	14.95
2979	NYSE	PFD	Fri, May 7, 2004	16.40	16.40	15.50	15.52
2978	NYSE	PFD	Thu, May 6, 2004	16.35	16.40	16.27	16.39
2977	NYSE	PFD	Wed, May 5, 2004	15.95	16.47	15.93	16.25
2976	NYSE	PFD	Tue, May 4, 2004	16.30	16.30	16.00	16.05
2975	NYSE	PFD	Mon, May 3, 2004	16.31	16.45	16.31	16.38
2974	NYSE	PFD	Fri, Apr 30, 2004	16.30	16.46	16.08	16.11
2973	NYSE	PFD	Thu, Apr 29, 2004	15.85	16.39	15.85	16.05
2972	NYSE	PFD	Wed, Apr 28, 2004	15.58	15.83	15.50	15.83
2971	NYSE	PFD	Tue, Apr 27, 2004	15.60	15.75	15.45	15.53
2970	NYSE	PFD	Mon, Apr 26, 2004	16.00	16.00	15.48	15.60
2969	NYSE	PFD	Fri, Apr 23, 2004	16.02	16.15	15.75	16.12
2968	NYSE	PFD	Thu, Apr 22, 2004	16.83	16.83	15.86	16.20
2967	NYSE	PFD	Wed, Apr 21, 2004	16.98	16.99	16.45	16.83
2966	NYSE	PFD	Tue, Apr 20, 2004	16.94	17.18	16.91	17.13
2965	NYSE	PFD	Mon, Apr 19, 2004	17.00	17.05	16.88	16.99
2964	NYSE	PFD	Fri, Apr 16, 2004	16.45	16.84	16.45	16.83
2963	NYSE	PFD	Thu, Apr 15, 2004	16.70	16.84	16.20	16.41
2962	NYSE	PFD	Wed, Apr 14, 2004	16.85	16.97	16.76	16.78
2961	NYSE	PFD	Tue, Apr 13, 2004	17.55	17.55	16.80	17.01
2960	NYSE	PFD	Mon, Apr 12, 2004	17.33	17.56	17.30	17.56
2959	NYSE	PFD	Thu, Apr 8, 2004	17.26	17.50	16.98	17.20
2958	NYSE	PFD	Wed, Apr 7, 2004	17.40	17.49	17.16	17.25
2957	NYSE	PFD	Tue, Apr 6, 2004	16.80	17.55	16.30	17.50
2956	NYSE	PFD	Mon, Apr 5, 2004	19.25	19.25	16.72	16.82
2955	NYSE	PFD	Fri, Apr 2, 2004	19.60	19.60	19.05	19.12
2954	NYSE	PFD	Thu, Apr 1, 2004	19.70	19.90	19.65	19.70
2953	NYSE	PFD	Wed, Mar 31, 2004	19.75	19.80	19.62	19.62
2952	NYSE	PFD	Tue, Mar 30, 2004	19.82	19.98	19.60	19.75
2951	NYSE	PFD	Mon, Mar 29, 2004	19.80	19.99	19.63	19.70
2950	NYSE	PFD	Fri, Mar 26, 2004	19.79	19.80	19.70	19.70
2949	NYSE	PFD	Thu, Mar 25, 2004	19.52	19.79	19.52	19.79
2948	NYSE	PFD	Wed, Mar 24, 2004	19.30	19.69	19.30	19.60
2947	NYSE	PFD	Tue, Mar 23, 2004	19.14	19.57	19.10	19.35
2946	NYSE	PFD	Mon, Mar 22, 2004	19.58	19.60	19.20	19.28
2945	NYSE	PFD	Fri, Mar 19, 2004	19.49	19.62	19.45	19.58
2944	NYSE	PFD	Thu, Mar 18, 2004	19.40	19.58	19.40	19.41
2943	NYSE	PFD	Wed, Mar 17, 2004	19.54	19.67	19.32	19.52
2942	NYSE	PFD	Tue, Mar 16, 2004	19.34	19.45	19.15	19.44
2941	NYSE	PFD	Mon, Mar 15, 2004	19.30	19.40	19.28	19.40
2940	NYSE	PFD	Fri, Mar 12, 2004	19.10	19.33	19.10	19.30
2939	NYSE	PFD	Thu, Mar 11, 2004	19.25	19.34	19.13	19.30
2938	NYSE	PFD	Wed, Mar 10, 2004	19.40	19.40	19.10	19.15
2937	NYSE	PFD	Tue, Mar 9, 2004	19.38	19.38	19.20	19.32
2936	NYSE	PFD	Mon, Mar 8, 2004	19.14	19.59	19.14	19.41
2935	NYSE	PFD	Fri, Mar 5, 2004	19.04	19.85	18.95	19.28
2934	NYSE	PFD	Thu, Mar 4, 2004	18.93	19.10	18.81	19.04
2933	NYSE	PFD	Wed, Mar 3, 2004	19.02	19.06	18.83	18.83
2932	NYSE	PFD	Tue, Mar 2, 2004	19.00	19.00	18.92	19.00
2931	NYSE	PFD	Mon, Mar 1, 2004	19.10	19.14	18.91	18.92
2930	NYSE	PFD	Fri, Feb 27, 2004	18.97	19.04	18.86	18.97
2929	NYSE	PFD	Thu, Feb 26, 2004	18.77	19.00	18.75	18.87
2928	NYSE	PFD	Wed, Feb 25, 2004	18.71	19.10	18.71	18.87
2927	NYSE	PFD	Tue, Feb 24, 2004	18.80	18.95	18.70	18.81
2926	NYSE	PFD	Mon, Feb 23, 2004	18.89	18.90	18.75	18.90
2925	NYSE	PFD	Fri, Feb 20, 2004	18.98	18.98	18.71	18.88
2924	NYSE	PFD	Thu, Feb 19, 2004	18.85	18.97	18.85	18.91
2923	NYSE	PFD	Wed, Feb 18, 2004	18.78	18.80	18.70	18.78
2922	NYSE	PFD	Tue, Feb 17, 2004	18.60	18.80	18.55	18.80
2921	NYSE	PFD	Fri, Feb 13, 2004	18.54	18.55	18.43	18.55
2920	NYSE	PFD	Thu, Feb 12, 2004	18.55	18.55	18.40	18.50
2919	NYSE	PFD	Wed, Feb 11, 2004	18.45	18.53	18.39	18.53
2918	NYSE	PFD	Tue, Feb 10, 2004	18.45	18.59	18.30	18.55
2917	NYSE	PFD	Mon, Feb 9, 2004	18.45	18.70	18.39	18.56
2916	NYSE	PFD	Fri, Feb 6, 2004	18.38	18.54	18.38	18.45
2915	NYSE	PFD	Thu, Feb 5, 2004	18.10	18.44	18.10	18.30
2914	NYSE	PFD	Wed, Feb 4, 2004	18.00	18.30	17.90	18.14
2913	NYSE	PFD	Tue, Feb 3, 2004	18.25	18.28	18.11	18.12
2912	NYSE	PFD	Mon, Feb 2, 2004	18.20	18.40	18.20	18.35
2911	NYSE	PFD	Fri, Jan 30, 2004	18.28	18.50	18.21	18.35
2910	NYSE	PFD	Thu, Jan 29, 2004	18.55	18.55	18.31	18.38
2909	NYSE	PFD	Wed, Jan 28, 2004	18.62	18.80	18.50	18.50
2908	NYSE	PFD	Tue, Jan 27, 2004	18.58	18.85	18.58	18.64
2907	NYSE	PFD	Mon, Jan 26, 2004	18.75	18.84	18.69	18.70
2906	NYSE	PFD	Fri, Jan 23, 2004	18.84	18.85	18.71	18.79
2905	NYSE	PFD	Thu, Jan 22, 2004	18.97	18.97	18.71	18.79
2904	NYSE	PFD	Wed, Jan 21, 2004	19.00	19.14	18.85	18.90
2903	NYSE	PFD	Tue, Jan 20, 2004	18.55	19.00	18.51	18.95
2902	NYSE	PFD	Fri, Jan 16, 2004	18.40	18.65	18.36	18.60
2901	NYSE	PFD	Thu, Jan 15, 2004	18.47	18.56	18.26	18.39
2900	NYSE	PFD	Wed, Jan 14, 2004	18.48	18.55	18.40	18.55
2899	NYSE	PFD	Tue, Jan 13, 2004	18.30	18.52	18.30	18.34
2898	NYSE	PFD	Mon, Jan 12, 2004	18.35	18.47	18.28	18.40
2897	NYSE	PFD	Fri, Jan 9, 2004	18.30	18.44	18.27	18.44
2896	NYSE	PFD	Thu, Jan 8, 2004	18.32	18.45	18.31	18.36
2895	NYSE	PFD	Wed, Jan 7, 2004	18.51	18.51	18.30	18.33
2894	NYSE	PFD	Tue, Jan 6, 2004	18.57	18.57	18.40	18.47
2893	NYSE	PFD	Mon, Jan 5, 2004	18.37	18.56	18.26	18.56
2892	NYSE	PFD	Fri, Jan 2, 2004	18.28	18.39	18.24	18.26
2891	NYSE	PFD	Wed, Dec 31, 2003	18.31	18.40	18.31	18.40
2890	NYSE	PFD	Tue, Dec 30, 2003	18.35	18.38	18.28	18.31
2889	NYSE	PFD	Mon, Dec 29, 2003	18.31	18.42	18.28	18.33
2888	NYSE	PFD	Fri, Dec 26, 2003	18.33	18.46	18.33	18.40
2887	NYSE	PFD	Wed, Dec 24, 2003	18.25	18.41	18.25	18.32
2886	NYSE	PFD	Tue, Dec 23, 2003	18.32	18.42	18.28	18.40
2885	NYSE	PFD	Mon, Dec 22, 2003	18.75	18.75	18.30	18.30
2884	NYSE	PFD	Fri, Dec 19, 2003	18.25	18.60	18.20	18.35
2883	NYSE	PFD	Thu, Dec 18, 2003	18.08	18.25	18.02	18.20
2882	NYSE	PFD	Wed, Dec 17, 2003	17.96	18.10	17.82	18.02
2881	NYSE	PFD	Tue, Dec 16, 2003	18.00	18.11	17.81	17.86
2880	NYSE	PFD	Mon, Dec 15, 2003	18.10	18.11	17.70	17.75
2879	NYSE	PFD	Fri, Dec 12, 2003	18.11	18.11	17.99	18.00
2878	NYSE	PFD	Thu, Dec 11, 2003	18.17	18.20	18.00	18.10
2877	NYSE	PFD	Wed, Dec 10, 2003	18.05	18.08	17.94	18.03
2876	NYSE	PFD	Tue, Dec 9, 2003	18.00	18.20	17.95	18.05
2875	NYSE	PFD	Mon, Dec 8, 2003	18.10	18.10	17.85	18.00
2874	NYSE	PFD	Fri, Dec 5, 2003	17.95	17.95	17.70	17.90
2873	NYSE	PFD	Thu, Dec 4, 2003	17.99	18.10	17.78	18.04
2872	NYSE	PFD	Wed, Dec 3, 2003	18.20	18.30	17.75	17.83
2871	NYSE	PFD	Tue, Dec 2, 2003	17.85	18.10	17.81	18.08
2870	NYSE	PFD	Mon, Dec 1, 2003	17.80	17.85	17.50	17.80
2869	NYSE	PFD	Fri, Nov 28, 2003	17.71	18.00	17.65	17.65
2868	NYSE	PFD	Wed, Nov 26, 2003	17.55	17.80	17.55	17.70
2867	NYSE	PFD	Tue, Nov 25, 2003	17.68	17.73	17.55	17.55
2866	NYSE	PFD	Mon, Nov 24, 2003	17.50	17.70	17.43	17.60
2865	NYSE	PFD	Fri, Nov 21, 2003	17.40	17.47	17.36	17.40
2864	NYSE	PFD	Thu, Nov 20, 2003	17.35	17.44	17.12	17.44
2863	NYSE	PFD	Wed, Nov 19, 2003	17.29	17.35	17.06	17.35
2862	NYSE	PFD	Tue, Nov 18, 2003	17.25	17.29	17.05	17.29
2861	NYSE	PFD	Mon, Nov 17, 2003	16.75	17.44	16.75	17.34
2860	NYSE	PFD	Fri, Nov 14, 2003	16.40	16.65	16.40	16.65
2859	NYSE	PFD	Thu, Nov 13, 2003	16.15	16.30	16.15	16.25
2858	NYSE	PFD	Wed, Nov 12, 2003	16.16	16.17	16.04	16.15
2857	NYSE	PFD	Tue, Nov 11, 2003	16.10	16.18	16.05	16.16
2856	NYSE	PFD	Mon, Nov 10, 2003	16.15	16.20	15.87	15.95
2855	NYSE	PFD	Fri, Nov 7, 2003	16.08	16.08	15.80	15.90
2854	NYSE	PFD	Thu, Nov 6, 2003	16.08	16.08	16.02	16.07
2853	NYSE	PFD	Wed, Nov 5, 2003	16.20	16.21	16.05	16.10
2852	NYSE	PFD	Tue, Nov 4, 2003	16.25	16.28	16.15	16.18
2851	NYSE	PFD	Mon, Nov 3, 2003	16.50	16.50	16.10	16.15
2850	NYSE	PFD	Fri, Oct 31, 2003	16.30	16.45	16.30	16.44
2849	NYSE	PFD	Thu, Oct 30, 2003	16.05	16.27	16.00	16.27
2848	NYSE	PFD	Wed, Oct 29, 2003	15.95	16.05	15.90	16.05
2847	NYSE	PFD	Tue, Oct 28, 2003	15.70	15.92	15.65	15.92
2846	NYSE	PFD	Mon, Oct 27, 2003	15.60	15.67	15.55	15.67
2845	NYSE	PFD	Fri, Oct 24, 2003	15.65	15.65	15.50	15.53
2844	NYSE	PFD	Thu, Oct 23, 2003	15.61	15.65	15.58	15.59
2843	NYSE	PFD	Wed, Oct 22, 2003	15.60	15.65	15.45	15.61
2842	NYSE	PFD	Tue, Oct 21, 2003	15.54	15.75	15.50	15.70
2841	NYSE	PFD	Mon, Oct 20, 2003	15.43	15.55	15.35	15.46
2840	NYSE	PFD	Fri, Oct 17, 2003	15.50	15.50	15.35	15.36
2839	NYSE	PFD	Thu, Oct 16, 2003	15.47	15.47	15.33	15.42
2838	NYSE	PFD	Wed, Oct 15, 2003	15.45	15.47	15.38	15.47
2837	NYSE	PFD	Tue, Oct 14, 2003	15.51	15.51	15.30	15.39
2836	NYSE	PFD	Mon, Oct 13, 2003	15.55	15.55	15.50	15.51
2835	NYSE	PFD	Fri, Oct 10, 2003	15.57	15.58	15.50	15.52
2834	NYSE	PFD	Thu, Oct 9, 2003	15.61	15.61	15.50	15.58
2833	NYSE	PFD	Wed, Oct 8, 2003	15.59	15.61	15.52	15.61
2832	NYSE	PFD	Tue, Oct 7, 2003	15.46	15.60	15.42	15.59
2831	NYSE	PFD	Mon, Oct 6, 2003	15.50	15.50	15.42	15.47
2830	NYSE	PFD	Fri, Oct 3, 2003	15.48	15.54	15.40	15.53
2829	NYSE	PFD	Thu, Oct 2, 2003	15.50	15.55	15.42	15.52
2828	NYSE	PFD	Wed, Oct 1, 2003	15.62	15.64	15.30	15.46
2827	NYSE	PFD	Tue, Sep 30, 2003	15.43	15.62	15.41	15.62
2826	NYSE	PFD	Mon, Sep 29, 2003	15.35	15.44	15.35	15.43
2825	NYSE	PFD	Fri, Sep 26, 2003	15.30	15.40	15.26	15.39
2824	NYSE	PFD	Thu, Sep 25, 2003	15.30	15.30	15.23	15.25
2823	NYSE	PFD	Wed, Sep 24, 2003	15.40	15.40	15.25	15.30
2822	NYSE	PFD	Tue, Sep 23, 2003	15.55	15.55	15.37	15.40
2821	NYSE	PFD	Mon, Sep 22, 2003	15.63	15.64	15.55	15.58
2820	NYSE	PFD	Fri, Sep 19, 2003	15.60	15.65	15.58	15.63
2819	NYSE	PFD	Thu, Sep 18, 2003	15.75	15.75	15.63	15.69
2818	NYSE	PFD	Wed, Sep 17, 2003	15.62	15.74	15.62	15.73
2817	NYSE	PFD	Tue, Sep 16, 2003	15.78	15.78	15.64	15.66
2816	NYSE	PFD	Mon, Sep 15, 2003	15.67	15.75	15.61	15.65
2815	NYSE	PFD	Fri, Sep 12, 2003	15.57	15.65	15.57	15.65
2814	NYSE	PFD	Thu, Sep 11, 2003	15.62	15.62	15.57	15.62
2813	NYSE	PFD	Wed, Sep 10, 2003	15.65	15.65	15.56	15.56
2812	NYSE	PFD	Tue, Sep 9, 2003	15.69	15.69	15.55	15.63
2811	NYSE	PFD	Mon, Sep 8, 2003	15.68	15.75	15.55	15.69
2810	NYSE	PFD	Fri, Sep 5, 2003	15.77	15.77	15.60	15.68
2809	NYSE	PFD	Thu, Sep 4, 2003	15.65	15.75	15.60	15.75
2808	NYSE	PFD	Wed, Sep 3, 2003	15.70	15.70	15.60	15.66
2807	NYSE	PFD	Tue, Sep 2, 2003	15.75	15.76	15.60	15.70
2806	NYSE	PFD	Fri, Aug 29, 2003	15.55	15.65	15.55	15.61
2805	NYSE	PFD	Thu, Aug 28, 2003	15.52	15.60	15.31	15.60
2804	NYSE	PFD	Wed, Aug 27, 2003	15.48	15.50	15.40	15.46
2803	NYSE	PFD	Tue, Aug 26, 2003	15.50	15.52	15.40	15.50
2802	NYSE	PFD	Mon, Aug 25, 2003	15.40	15.50	15.32	15.50
2801	NYSE	PFD	Fri, Aug 22, 2003	15.39	15.43	15.30	15.35
2800	NYSE	PFD	Thu, Aug 21, 2003	15.40	15.43	15.33	15.38
2799	NYSE	PFD	Wed, Aug 20, 2003	15.40	15.45	15.32	15.32
2798	NYSE	PFD	Tue, Aug 19, 2003	15.34	15.40	15.30	15.39
2797	NYSE	PFD	Mon, Aug 18, 2003	15.30	15.39	15.27	15.34
2796	NYSE	PFD	Fri, Aug 15, 2003	15.38	15.38	15.23	15.27
2795	NYSE	PFD	Thu, Aug 14, 2003	15.20	15.30	15.13	15.20
2794	NYSE	PFD	Wed, Aug 13, 2003	15.16	15.20	15.10	15.17
2793	NYSE	PFD	Tue, Aug 12, 2003	15.13	15.16	15.10	15.16
2792	NYSE	PFD	Mon, Aug 11, 2003	15.26	15.26	15.12	15.13
2791	NYSE	PFD	Fri, Aug 8, 2003	15.28	15.31	15.20	15.25
2790	NYSE	PFD	Thu, Aug 7, 2003	15.25	15.29	15.15	15.27
2789	NYSE	PFD	Wed, Aug 6, 2003	15.05	15.22	15.05	15.22
2788	NYSE	PFD	Tue, Aug 5, 2003	15.34	15.34	15.18	15.30
2787	NYSE	PFD	Mon, Aug 4, 2003	15.30	15.30	15.10	15.28
2786	NYSE	PFD	Fri, Aug 1, 2003	15.45	15.45	15.00	15.19
2785	NYSE	PFD	Thu, Jul 31, 2003	15.70	15.70	15.20	15.34
2784	NYSE	PFD	Wed, Jul 30, 2003	15.55	15.61	15.53	15.54
2783	NYSE	PFD	Tue, Jul 29, 2003	15.54	15.55	15.40	15.50
2782	NYSE	PFD	Mon, Jul 28, 2003	15.50	15.60	15.36	15.50
2781	NYSE	PFD	Fri, Jul 25, 2003	15.50	15.50	15.36	15.40
2780	NYSE	PFD	Thu, Jul 24, 2003	15.49	15.50	15.45	15.50
2779	NYSE	PFD	Wed, Jul 23, 2003	15.50	15.51	15.43	15.45
2778	NYSE	PFD	Tue, Jul 22, 2003	15.61	15.61	15.50	15.52
2777	NYSE	PFD	Mon, Jul 21, 2003	15.80	15.80	15.57	15.61
2776	NYSE	PFD	Fri, Jul 18, 2003	15.80	15.90	15.74	15.75
2775	NYSE	PFD	Thu, Jul 17, 2003	15.78	16.03	15.78	15.80
2774	NYSE	PFD	Wed, Jul 16, 2003	15.88	16.00	15.55	16.00
2773	NYSE	PFD	Tue, Jul 15, 2003	16.15	16.15	15.85	16.00
2772	NYSE	PFD	Mon, Jul 14, 2003	16.20	16.20	15.87	16.09
2771	NYSE	PFD	Fri, Jul 11, 2003	16.00	16.08	15.92	16.01
2770	NYSE	PFD	Thu, Jul 10, 2003	16.30	16.30	16.00	16.10
2769	NYSE	PFD	Wed, Jul 9, 2003	16.40	16.40	16.10	16.27
2768	NYSE	PFD	Tue, Jul 8, 2003	16.40	16.44	16.20	16.30
2767	NYSE	PFD	Mon, Jul 7, 2003	16.70	16.70	16.30	16.50
2766	NYSE	PFD	Thu, Jul 3, 2003	16.48	16.70	16.40	16.64
2765	NYSE	PFD	Wed, Jul 2, 2003	16.35	16.48	16.30	16.48
2764	NYSE	PFD	Tue, Jul 1, 2003	16.40	16.40	16.27	16.30
2763	NYSE	PFD	Mon, Jun 30, 2003	16.49	16.49	16.35	16.35
2762	NYSE	PFD	Fri, Jun 27, 2003	16.55	16.60	16.38	16.49
2761	NYSE	PFD	Thu, Jun 26, 2003	16.35	16.53	16.35	16.49
2760	NYSE	PFD	Wed, Jun 25, 2003	16.65	16.65	16.34	16.42
2759	NYSE	PFD	Tue, Jun 24, 2003	16.45	16.56	16.35	16.52
2758	NYSE	PFD	Mon, Jun 23, 2003	16.75	16.75	16.47	16.62
2757	NYSE	PFD	Fri, Jun 20, 2003	16.65	16.65	16.56	16.63
2756	NYSE	PFD	Thu, Jun 19, 2003	16.30	16.67	16.30	16.55
2755	NYSE	PFD	Wed, Jun 18, 2003	16.47	16.47	16.30	16.42
2754	NYSE	PFD	Tue, Jun 17, 2003	16.42	16.58	16.23	16.44
2753	NYSE	PFD	Mon, Jun 16, 2003	16.57	16.58	16.40	16.42
2752	NYSE	PFD	Fri, Jun 13, 2003	16.70	16.70	16.50	16.60
2751	NYSE	PFD	Thu, Jun 12, 2003	16.57	16.88	16.40	16.67
2750	NYSE	PFD	Wed, Jun 11, 2003	16.50	16.60	16.39	16.40
2749	NYSE	PFD	Tue, Jun 10, 2003	16.30	16.40	16.13	16.39
2748	NYSE	PFD	Mon, Jun 9, 2003	16.21	16.25	16.10	16.25
2747	NYSE	PFD	Fri, Jun 6, 2003	16.43	16.45	16.20	16.21
2746	NYSE	PFD	Thu, Jun 5, 2003	16.35	16.36	16.27	16.36
2745	NYSE	PFD	Wed, Jun 4, 2003	16.48	16.61	16.45	16.46
2744	NYSE	PFD	Tue, Jun 3, 2003	16.50	16.65	16.48	16.63
2743	NYSE	PFD	Mon, Jun 2, 2003	16.75	16.75	16.50	16.59
2742	NYSE	PFD	Fri, May 30, 2003	16.66	16.75	16.50	16.63
2741	NYSE	PFD	Thu, May 29, 2003	16.80	16.80	16.60	16.72
2740	NYSE	PFD	Wed, May 28, 2003	16.85	16.87	16.65	16.67
2739	NYSE	PFD	Tue, May 27, 2003	16.48	16.70	16.48	16.65
2738	NYSE	PFD	Fri, May 23, 2003	16.05	16.23	15.82	16.23
2737	NYSE	PFD	Thu, May 22, 2003	15.92	15.95	15.76	15.95
2736	NYSE	PFD	Wed, May 21, 2003	15.63	15.80	15.63	15.72
2735	NYSE	PFD	Tue, May 20, 2003	15.76	15.85	15.73	15.79
2734	NYSE	PFD	Mon, May 19, 2003	16.00	16.00	15.73	15.84
2733	NYSE	PFD	Fri, May 16, 2003	15.80	15.95	15.72	15.85
2732	NYSE	PFD	Thu, May 15, 2003	15.76	15.78	15.71	15.72
2731	NYSE	PFD	Wed, May 14, 2003	15.78	15.80	15.75	15.78
2730	NYSE	PFD	Tue, May 13, 2003	15.82	15.82	15.75	15.78
2729	NYSE	PFD	Mon, May 12, 2003	15.73	16.00	15.73	15.82
2728	NYSE	PFD	Fri, May 9, 2003	16.02	16.02	15.73	15.73
2727	NYSE	PFD	Thu, May 8, 2003	16.12	16.12	15.85	15.86
2726	NYSE	PFD	Wed, May 7, 2003	16.10	16.10	15.87	15.91
2725	NYSE	PFD	Tue, May 6, 2003	16.13	16.15	15.93	16.03
2724	NYSE	PFD	Mon, May 5, 2003	16.00	16.15	15.95	15.95
2723	NYSE	PFD	Fri, May 2, 2003	16.00	16.05	15.88	15.93
2722	NYSE	PFD	Thu, May 1, 2003	16.05	16.16	15.65	15.75
2721	NYSE	PFD	Wed, Apr 30, 2003	16.32	16.38	16.14	16.20
2720	NYSE	PFD	Tue, Apr 29, 2003	16.55	16.59	16.33	16.33
2719	NYSE	PFD	Mon, Apr 28, 2003	16.77	16.77	16.31	16.42
2718	NYSE	PFD	Fri, Apr 25, 2003	16.47	16.55	16.47	16.55
2717	NYSE	PFD	Thu, Apr 24, 2003	16.30	16.47	16.30	16.47
2716	NYSE	PFD	Wed, Apr 23, 2003	16.26	16.34	16.20	16.30
2715	NYSE	PFD	Tue, Apr 22, 2003	16.55	16.55	16.20	16.37
2714	NYSE	PFD	Mon, Apr 21, 2003	16.75	16.75	16.30	16.41
2713	NYSE	PFD	Thu, Apr 17, 2003	16.70	16.80	16.52	16.70
2712	NYSE	PFD	Wed, Apr 16, 2003	16.72	16.73	16.52	16.55
2711	NYSE	PFD	Tue, Apr 15, 2003	16.85	16.85	16.62	16.75
2710	NYSE	PFD	Mon, Apr 14, 2003	16.65	16.85	16.60	16.85
2709	NYSE	PFD	Fri, Apr 11, 2003	16.53	16.70	16.52	16.55
2708	NYSE	PFD	Thu, Apr 10, 2003	16.75	16.75	16.50	16.55
2707	NYSE	PFD	Wed, Apr 9, 2003	16.89	16.89	16.52	16.52
2706	NYSE	PFD	Tue, Apr 8, 2003	16.73	16.89	16.60	16.89
2705	NYSE	PFD	Mon, Apr 7, 2003	16.65	16.74	16.55	16.73
2704	NYSE	PFD	Fri, Apr 4, 2003	16.39	16.70	16.39	16.70
2703	NYSE	PFD	Thu, Apr 3, 2003	16.35	16.50	16.34	16.45
2702	NYSE	PFD	Wed, Apr 2, 2003	16.31	16.49	16.30	16.49
2701	NYSE	PFD	Tue, Apr 1, 2003	16.17	16.37	16.09	16.33
2700	NYSE	PFD	Mon, Mar 31, 2003	16.07	16.18	16.01	16.10
2699	NYSE	PFD	Fri, Mar 28, 2003	16.12	16.17	15.85	16.17
2698	NYSE	PFD	Thu, Mar 27, 2003	16.00	16.14	15.95	16.09
2697	NYSE	PFD	Wed, Mar 26, 2003	15.79	15.93	15.72	15.93
2696	NYSE	PFD	Tue, Mar 25, 2003	15.94	15.94	15.60	15.69
2695	NYSE	PFD	Mon, Mar 24, 2003	16.00	16.15	15.91	15.94
2694	NYSE	PFD	Fri, Mar 21, 2003	16.19	16.19	16.00	16.05
2693	NYSE	PFD	Thu, Mar 20, 2003	16.40	16.52	16.25	16.30
2692	NYSE	PFD	Wed, Mar 19, 2003	16.70	16.77	16.50	16.51
2691	NYSE	PFD	Tue, Mar 18, 2003	16.64	16.80	16.50	16.77
2690	NYSE	PFD	Mon, Mar 17, 2003	16.89	16.89	16.62	16.65
2689	NYSE	PFD	Fri, Mar 14, 2003	16.66	16.87	16.50	16.79
2688	NYSE	PFD	Thu, Mar 13, 2003	16.80	16.82	16.72	16.76
2687	NYSE	PFD	Wed, Mar 12, 2003	16.82	16.82	16.60	16.74
2686	NYSE	PFD	Tue, Mar 11, 2003	16.50	16.81	16.50	16.81
2685	NYSE	PFD	Mon, Mar 10, 2003	16.64	16.72	16.45	16.46
2684	NYSE	PFD	Fri, Mar 7, 2003	16.44	16.74	16.44	16.74
2683	NYSE	PFD	Thu, Mar 6, 2003	16.70	16.89	16.53	16.54
2682	NYSE	PFD	Wed, Mar 5, 2003	16.55	16.75	16.49	16.62
2681	NYSE	PFD	Tue, Mar 4, 2003	16.45	16.54	16.42	16.50
2680	NYSE	PFD	Mon, Mar 3, 2003	16.43	16.45	16.42	16.45
2679	NYSE	PFD	Fri, Feb 28, 2003	16.43	16.51	16.35	16.42
2678	NYSE	PFD	Thu, Feb 27, 2003	16.45	16.55	16.37	16.53
2677	NYSE	PFD	Wed, Feb 26, 2003	16.39	16.45	16.30	16.45
2676	NYSE	PFD	Tue, Feb 25, 2003	16.38	16.52	16.35	16.41
2675	NYSE	PFD	Mon, Feb 24, 2003	16.58	16.58	16.35	16.48
2674	NYSE	PFD	Fri, Feb 21, 2003	16.50	16.56	16.40	16.42
2673	NYSE	PFD	Thu, Feb 20, 2003	16.40	16.59	16.40	16.59
2672	NYSE	PFD	Wed, Feb 19, 2003	16.65	16.65	16.40	16.40
2671	NYSE	PFD	Tue, Feb 18, 2003	16.68	16.70	16.57	16.70
2670	NYSE	PFD	Fri, Feb 14, 2003	16.70	16.70	16.50	16.60
2669	NYSE	PFD	Thu, Feb 13, 2003	16.70	16.70	16.52	16.70
2668	NYSE	PFD	Wed, Feb 12, 2003	16.74	16.74	16.54	16.68
2667	NYSE	PFD	Tue, Feb 11, 2003	16.73	16.75	16.61	16.70
2666	NYSE	PFD	Mon, Feb 10, 2003	16.62	16.74	16.60	16.70
2665	NYSE	PFD	Fri, Feb 7, 2003	16.68	16.69	16.32	16.65
2664	NYSE	PFD	Thu, Feb 6, 2003	16.45	16.75	16.45	16.62
2663	NYSE	PFD	Wed, Feb 5, 2003	16.32	16.42	16.32	16.40
2662	NYSE	PFD	Tue, Feb 4, 2003	16.65	16.65	16.40	16.42
2661	NYSE	PFD	Mon, Feb 3, 2003	16.73	16.73	16.44	16.55
2660	NYSE	PFD	Fri, Jan 31, 2003	16.70	16.70	16.50	16.70
2659	NYSE	PFD	Thu, Jan 30, 2003	16.55	16.70	16.45	16.68
2658	NYSE	PFD	Wed, Jan 29, 2003	16.70	16.88	16.50	16.70
2657	NYSE	PFD	Tue, Jan 28, 2003	16.62	16.62	16.15	16.50
2656	NYSE	PFD	Mon, Jan 27, 2003	16.55	16.55	16.36	16.37
2655	NYSE	PFD	Fri, Jan 24, 2003	16.55	16.60	16.40	16.55
2654	NYSE	PFD	Thu, Jan 23, 2003	16.70	16.75	16.53	16.62
2653	NYSE	PFD	Wed, Jan 22, 2003	16.75	16.75	16.51	16.70
2652	NYSE	PFD	Tue, Jan 21, 2003	16.85	16.85	16.55	16.73
2651	NYSE	PFD	Fri, Jan 17, 2003	16.60	16.70	16.45	16.65
2650	NYSE	PFD	Thu, Jan 16, 2003	16.30	16.60	16.20	16.60
2649	NYSE	PFD	Wed, Jan 15, 2003	16.30	16.35	16.10	16.25
2648	NYSE	PFD	Tue, Jan 14, 2003	16.15	16.34	16.01	16.34
2647	NYSE	PFD	Mon, Jan 13, 2003	15.90	16.29	15.85	16.11
2646	NYSE	PFD	Fri, Jan 10, 2003	15.88	15.88	15.55	15.55
2645	NYSE	PFD	Thu, Jan 9, 2003	15.55	15.90	15.55	15.85
2644	NYSE	PFD	Wed, Jan 8, 2003	15.96	15.99	15.80	15.80
2643	NYSE	PFD	Tue, Jan 7, 2003	15.70	16.10	15.60	16.00
2642	NYSE	PFD	Mon, Jan 6, 2003	15.30	15.75	15.30	15.70
2641	NYSE	PFD	Fri, Jan 3, 2003	15.10	15.20	15.10	15.14
2640	NYSE	PFD	Thu, Jan 2, 2003	15.10	15.17	15.01	15.10
2639	NYSE	PFD	Tue, Dec 31, 2002	15.16	15.16	15.01	15.10
2638	NYSE	PFD	Mon, Dec 30, 2002	15.18	15.25	15.10	15.15
2637	NYSE	PFD	Fri, Dec 27, 2002	15.25	15.50	15.15	15.18
2636	NYSE	PFD	Thu, Dec 26, 2002	15.32	15.49	15.07	15.40
2635	NYSE	PFD	Tue, Dec 24, 2002	15.40	15.48	15.30	15.30
2634	NYSE	PFD	Mon, Dec 23, 2002	14.97	15.34	14.97	15.33
2633	NYSE	PFD	Fri, Dec 20, 2002	15.25	15.35	15.20	15.22
2632	NYSE	PFD	Thu, Dec 19, 2002	15.44	15.44	15.38	15.38
2631	NYSE	PFD	Wed, Dec 18, 2002	15.35	15.40	15.21	15.35
2630	NYSE	PFD	Tue, Dec 17, 2002	15.19	15.45	14.90	15.15
2629	NYSE	PFD	Mon, Dec 16, 2002	15.15	15.15	14.80	15.07
2628	NYSE	PFD	Fri, Dec 13, 2002	15.15	15.15	14.88	15.00
2627	NYSE	PFD	Thu, Dec 12, 2002	15.00	15.26	15.00	15.26
2626	NYSE	PFD	Wed, Dec 11, 2002	15.15	15.35	15.00	15.02
2625	NYSE	PFD	Tue, Dec 10, 2002	15.33	15.44	15.08	15.25
2624	NYSE	PFD	Mon, Dec 9, 2002	15.30	15.55	15.10	15.25
2623	NYSE	PFD	Fri, Dec 6, 2002	15.20	15.30	15.20	15.30
2622	NYSE	PFD	Thu, Dec 5, 2002	15.32	15.32	15.18	15.21
2621	NYSE	PFD	Wed, Dec 4, 2002	15.15	15.48	15.12	15.21
2620	NYSE	PFD	Tue, Dec 3, 2002	15.25	15.45	15.20	15.30
2619	NYSE	PFD	Mon, Dec 2, 2002	15.05	15.60	15.00	15.20
2618	NYSE	PFD	Fri, Nov 29, 2002	15.00	15.24	15.00	15.00
2617	NYSE	PFD	Wed, Nov 27, 2002	14.90	15.20	14.80	15.00
2616	NYSE	PFD	Tue, Nov 26, 2002	14.62	14.80	14.62	14.80
2615	NYSE	PFD	Mon, Nov 25, 2002	14.30	14.80	14.30	14.50
2614	NYSE	PFD	Fri, Nov 22, 2002	14.31	14.31	14.17	14.20
2613	NYSE	PFD	Thu, Nov 21, 2002	14.61	14.95	14.41	14.41
2612	NYSE	PFD	Wed, Nov 20, 2002	14.82	15.20	14.50	14.51
2611	NYSE	PFD	Tue, Nov 19, 2002	15.00	15.00	14.80	14.80
2610	NYSE	PFD	Mon, Nov 18, 2002	15.00	15.00	14.98	14.98
2609	NYSE	PFD	Fri, Nov 15, 2002	15.03	15.05	14.98	14.98
2608	NYSE	PFD	Thu, Nov 14, 2002	14.80	14.95	14.80	14.94
2607	NYSE	PFD	Wed, Nov 13, 2002	14.80	15.05	14.80	14.82
2606	NYSE	PFD	Tue, Nov 12, 2002	14.90	14.99	14.75	14.84
2605	NYSE	PFD	Mon, Nov 11, 2002	14.98	15.15	14.80	14.80
2604	NYSE	PFD	Fri, Nov 8, 2002	14.75	14.88	14.71	14.88
2603	NYSE	PFD	Thu, Nov 7, 2002	14.55	14.90	14.50	14.90
2602	NYSE	PFD	Wed, Nov 6, 2002	14.50	14.65	14.40	14.65
2601	NYSE	PFD	Tue, Nov 5, 2002	14.35	14.65	14.21	14.31
2600	NYSE	PFD	Mon, Nov 4, 2002	14.44	14.50	14.25	14.45
2599	NYSE	PFD	Fri, Nov 1, 2002	14.35	14.50	14.35	14.36
2598	NYSE	PFD	Thu, Oct 31, 2002	14.50	14.57	14.30	14.30
2597	NYSE	PFD	Wed, Oct 30, 2002	14.20	14.54	14.20	14.40
2596	NYSE	PFD	Tue, Oct 29, 2002	14.55	14.55	14.10	14.24
2595	NYSE	PFD	Mon, Oct 28, 2002	14.55	14.62	14.35	14.49
2594	NYSE	PFD	Fri, Oct 25, 2002	14.25	14.50	14.22	14.45
2593	NYSE	PFD	Thu, Oct 24, 2002	14.10	14.20	14.08	14.19
2592	NYSE	PFD	Wed, Oct 23, 2002	13.80	14.25	13.77	14.00
2591	NYSE	PFD	Tue, Oct 22, 2002	14.32	14.32	13.70	13.70
2590	NYSE	PFD	Mon, Oct 21, 2002	13.90	14.35	13.85	14.35
2589	NYSE	PFD	Fri, Oct 18, 2002	13.80	14.00	13.60	13.89
2588	NYSE	PFD	Thu, Oct 17, 2002	15.15	15.15	14.30	14.36
2587	NYSE	PFD	Wed, Oct 16, 2002	15.65	15.65	15.09	15.15
2586	NYSE	PFD	Tue, Oct 15, 2002	15.85	15.97	15.57	15.65
2585	NYSE	PFD	Mon, Oct 14, 2002	15.75	16.05	15.65	15.95
2584	NYSE	PFD	Fri, Oct 11, 2002	15.92	15.98	15.77	15.98
2583	NYSE	PFD	Thu, Oct 10, 2002	15.75	16.00	15.75	15.85
2582	NYSE	PFD	Wed, Oct 9, 2002	15.80	15.85	15.51	15.70
2581	NYSE	PFD	Tue, Oct 8, 2002	15.55	15.68	15.50	15.67
2580	NYSE	PFD	Mon, Oct 7, 2002	15.42	15.60	15.34	15.60
2579	NYSE	PFD	Fri, Oct 4, 2002	15.74	15.74	15.51	15.51
2578	NYSE	PFD	Thu, Oct 3, 2002	15.62	15.74	15.60	15.70
2577	NYSE	PFD	Wed, Oct 2, 2002	15.65	15.74	15.51	15.57
2576	NYSE	PFD	Tue, Oct 1, 2002	15.48	15.74	15.41	15.55
2575	NYSE	PFD	Mon, Sep 30, 2002	15.59	15.65	15.22	15.38
2574	NYSE	PFD	Fri, Sep 27, 2002	15.87	15.87	15.15	15.49
2573	NYSE	PFD	Thu, Sep 26, 2002	15.69	15.88	15.50	15.88
2572	NYSE	PFD	Wed, Sep 25, 2002	15.50	15.80	15.30	15.65
2571	NYSE	PFD	Tue, Sep 24, 2002	15.35	15.60	15.30	15.45
2570	NYSE	PFD	Mon, Sep 23, 2002	15.40	15.75	15.33	15.45
2569	NYSE	PFD	Fri, Sep 20, 2002	15.75	15.75	15.40	15.48
2568	NYSE	PFD	Thu, Sep 19, 2002	15.70	15.84	15.55	15.79
2567	NYSE	PFD	Wed, Sep 18, 2002	15.44	15.77	15.40	15.66
2566	NYSE	PFD	Tue, Sep 17, 2002	15.37	15.60	15.37	15.40
2565	NYSE	PFD	Mon, Sep 16, 2002	15.75	15.80	15.18	15.51
2564	NYSE	PFD	Fri, Sep 13, 2002	15.65	15.71	15.61	15.69
2563	NYSE	PFD	Thu, Sep 12, 2002	15.75	15.80	15.61	15.75
2562	NYSE	PFD	Wed, Sep 11, 2002	16.08	16.08	15.71	15.71
2561	NYSE	PFD	Tue, Sep 10, 2002	16.00	16.07	15.86	15.90
2560	NYSE	PFD	Mon, Sep 9, 2002	16.00	16.00	15.86	15.86
2559	NYSE	PFD	Fri, Sep 6, 2002	16.03	16.04	15.80	15.95
2558	NYSE	PFD	Thu, Sep 5, 2002	16.00	16.15	16.00	16.03
2557	NYSE	PFD	Wed, Sep 4, 2002	16.25	16.36	16.02	16.10
2556	NYSE	PFD	Tue, Sep 3, 2002	16.00	16.13	15.95	16.00
2555	NYSE	PFD	Fri, Aug 30, 2002	15.80	16.10	15.76	15.95
2554	NYSE	PFD	Thu, Aug 29, 2002	15.75	15.80	15.70	15.80
2553	NYSE	PFD	Wed, Aug 28, 2002	15.43	15.60	15.43	15.60
2552	NYSE	PFD	Tue, Aug 27, 2002	15.60	15.60	15.32	15.40
2551	NYSE	PFD	Mon, Aug 26, 2002	15.75	15.80	15.45	15.45
2550	NYSE	PFD	Fri, Aug 23, 2002	15.50	15.75	15.38	15.70
2549	NYSE	PFD	Thu, Aug 22, 2002	15.48	15.49	15.34	15.48
2548	NYSE	PFD	Wed, Aug 21, 2002	15.55	15.70	15.40	15.40
2547	NYSE	PFD	Tue, Aug 20, 2002	15.65	15.65	15.50	15.55
2546	NYSE	PFD	Mon, Aug 19, 2002	15.55	15.79	15.42	15.79
2545	NYSE	PFD	Fri, Aug 16, 2002	15.45	15.50	15.45	15.50
2544	NYSE	PFD	Thu, Aug 15, 2002	15.40	15.55	15.40	15.50
2543	NYSE	PFD	Wed, Aug 14, 2002	15.45	15.75	15.35	15.50
2542	NYSE	PFD	Tue, Aug 13, 2002	15.50	15.53	15.31	15.40
2541	NYSE	PFD	Mon, Aug 12, 2002	15.12	15.48	15.12	15.46
2540	NYSE	PFD	Fri, Aug 9, 2002	15.20	15.40	15.12	15.20
2539	NYSE	PFD	Thu, Aug 8, 2002	15.45	15.45	15.11	15.39
2538	NYSE	PFD	Wed, Aug 7, 2002	15.25	15.45	15.11	15.40
2537	NYSE	PFD	Tue, Aug 6, 2002	15.25	15.25	15.10	15.12
2536	NYSE	PFD	Mon, Aug 5, 2002	15.25	15.50	15.25	15.35
2535	NYSE	PFD	Fri, Aug 2, 2002	15.30	15.48	15.25	15.35
2534	NYSE	PFD	Thu, Aug 1, 2002	15.50	15.50	15.05	15.07
2533	NYSE	PFD	Wed, Jul 31, 2002	15.65	15.75	15.55	15.55
2532	NYSE	PFD	Tue, Jul 30, 2002	15.52	15.65	15.40	15.65
2531	NYSE	PFD	Mon, Jul 29, 2002	15.50	15.64	15.27	15.42
2530	NYSE	PFD	Fri, Jul 26, 2002	15.20	15.75	15.20	15.67
2529	NYSE	PFD	Thu, Jul 25, 2002	14.80	15.10	14.78	15.05
2528	NYSE	PFD	Wed, Jul 24, 2002	15.00	15.20	14.80	14.80
2527	NYSE	PFD	Tue, Jul 23, 2002	15.41	15.41	15.02	15.02
2526	NYSE	PFD	Mon, Jul 22, 2002	16.15	16.15	15.41	15.41
2525	NYSE	PFD	Fri, Jul 19, 2002	15.65	16.10	15.40	16.00
2524	NYSE	PFD	Thu, Jul 18, 2002	15.50	15.60	15.35	15.60
2523	NYSE	PFD	Wed, Jul 17, 2002	15.30	15.48	15.20	15.48
2522	NYSE	PFD	Tue, Jul 16, 2002	15.38	15.49	15.15	15.30
2521	NYSE	PFD	Mon, Jul 15, 2002	15.20	15.50	15.10	15.28
2520	NYSE	PFD	Fri, Jul 12, 2002	15.20	15.20	15.10	15.10
2519	NYSE	PFD	Thu, Jul 11, 2002	15.25	15.26	15.10	15.24
2518	NYSE	PFD	Wed, Jul 10, 2002	15.30	15.35	15.08	15.25
2517	NYSE	PFD	Tue, Jul 9, 2002	15.10	15.40	15.10	15.30
2516	NYSE	PFD	Mon, Jul 8, 2002	15.10	15.15	14.87	14.87
2515	NYSE	PFD	Fri, Jul 5, 2002	15.00	15.20	15.00	15.00
2514	NYSE	PFD	Wed, Jul 3, 2002	15.15	15.15	14.87	14.90
2513	NYSE	PFD	Tue, Jul 2, 2002	15.30	15.31	15.00	15.27
2512	NYSE	PFD	Mon, Jul 1, 2002	15.30	15.38	15.25	15.34
2511	NYSE	PFD	Fri, Jun 28, 2002	15.17	15.45	14.95	15.25
2510	NYSE	PFD	Thu, Jun 27, 2002	14.95	15.19	14.95	15.16
2509	NYSE	PFD	Wed, Jun 26, 2002	14.77	15.00	14.77	15.00
2508	NYSE	PFD	Tue, Jun 25, 2002	14.93	14.95	14.86	14.87
2507	NYSE	PFD	Mon, Jun 24, 2002	14.85	14.90	14.81	14.88
2506	NYSE	PFD	Fri, Jun 21, 2002	15.00	15.00	14.80	14.90
2505	NYSE	PFD	Thu, Jun 20, 2002	15.15	15.19	14.90	15.00
2504	NYSE	PFD	Wed, Jun 19, 2002	15.15	15.19	15.15	15.15
2503	NYSE	PFD	Tue, Jun 18, 2002	15.48	15.49	15.11	15.20
2502	NYSE	PFD	Mon, Jun 17, 2002	15.05	15.48	14.97	15.48
2501	NYSE	PFD	Fri, Jun 14, 2002	15.15	15.15	14.81	14.98
2500	NYSE	PFD	Thu, Jun 13, 2002	15.10	15.20	15.10	15.20
2499	NYSE	PFD	Wed, Jun 12, 2002	15.15	15.15	14.81	14.95
2498	NYSE	PFD	Tue, Jun 11, 2002	15.14	15.18	15.07	15.15
2497	NYSE	PFD	Mon, Jun 10, 2002	14.88	15.14	14.85	15.13
2496	NYSE	PFD	Fri, Jun 7, 2002	14.90	14.93	14.81	14.90
2495	NYSE	PFD	Thu, Jun 6, 2002	14.90	14.90	14.84	14.86
2494	NYSE	PFD	Wed, Jun 5, 2002	14.90	14.92	14.74	14.81
2493	NYSE	PFD	Tue, Jun 4, 2002	14.50	14.90	14.50	14.90
2492	NYSE	PFD	Mon, Jun 3, 2002	14.80	14.90	14.58	14.60
2491	NYSE	PFD	Fri, May 31, 2002	14.69	14.76	14.67	14.75
2490	NYSE	PFD	Thu, May 30, 2002	14.45	14.84	14.35	14.74
2489	NYSE	PFD	Wed, May 29, 2002	14.70	14.71	14.52	14.60
2488	NYSE	PFD	Tue, May 28, 2002	14.62	14.90	14.62	14.90
2487	NYSE	PFD	Fri, May 24, 2002	14.45	14.70	14.45	14.60
2486	NYSE	PFD	Thu, May 23, 2002	14.40	14.64	14.32	14.35
2485	NYSE	PFD	Wed, May 22, 2002	14.65	14.65	14.27	14.45
2484	NYSE	PFD	Tue, May 21, 2002	14.63	14.64	14.46	14.64
2483	NYSE	PFD	Mon, May 20, 2002	14.52	14.60	14.41	14.57
2482	NYSE	PFD	Fri, May 17, 2002	14.63	14.64	14.43	14.43
2481	NYSE	PFD	Thu, May 16, 2002	14.60	14.63	14.50	14.63
2480	NYSE	PFD	Wed, May 15, 2002	14.65	14.68	14.50	14.63
2479	NYSE	PFD	Tue, May 14, 2002	14.54	14.68	14.41	14.66
2478	NYSE	PFD	Mon, May 13, 2002	14.65	14.65	14.65	14.65
2477	NYSE	PFD	Fri, May 10, 2002	14.40	14.69	14.38	14.55
2476	NYSE	PFD	Thu, May 9, 2002	14.60	14.65	14.50	14.50
2475	NYSE	PFD	Wed, May 8, 2002	14.68	14.70	14.51	14.51
2474	NYSE	PFD	Tue, May 7, 2002	14.58	14.69	14.50	14.62
2473	NYSE	PFD	Mon, May 6, 2002	14.77	14.77	14.50	14.58
2472	NYSE	PFD	Fri, May 3, 2002	14.75	14.78	14.66	14.77
2471	NYSE	PFD	Thu, May 2, 2002	14.65	14.76	14.65	14.76
2470	NYSE	PFD	Wed, May 1, 2002	14.55	14.72	14.51	14.72
2469	NYSE	PFD	Tue, Apr 30, 2002	14.70	14.73	14.50	14.52
2468	NYSE	PFD	Mon, Apr 29, 2002	14.60	14.72	14.55	14.60
2467	NYSE	PFD	Fri, Apr 26, 2002	14.60	14.78	14.55	14.55
2466	NYSE	PFD	Thu, Apr 25, 2002	14.70	14.70	14.55	14.55
2465	NYSE	PFD	Wed, Apr 24, 2002	14.71	14.90	14.54	14.60
2464	NYSE	PFD	Tue, Apr 23, 2002	14.80	14.89	14.60	14.73
2463	NYSE	PFD	Mon, Apr 22, 2002	14.75	14.75	14.50	14.73
2462	NYSE	PFD	Fri, Apr 19, 2002	14.82	14.85	14.57	14.85
2461	NYSE	PFD	Thu, Apr 18, 2002	14.84	14.97	14.60	14.85
2460	NYSE	PFD	Wed, Apr 17, 2002	14.60	14.75	14.50	14.75
2459	NYSE	PFD	Tue, Apr 16, 2002	14.80	14.99	14.76	14.76
2458	NYSE	PFD	Mon, Apr 15, 2002	14.88	14.99	14.88	14.95
2457	NYSE	PFD	Fri, Apr 12, 2002	14.84	14.93	14.63	14.78
2456	NYSE	PFD	Thu, Apr 11, 2002	14.64	14.80	14.55	14.80
2455	NYSE	PFD	Wed, Apr 10, 2002	14.55	14.64	14.45	14.64
2454	NYSE	PFD	Tue, Apr 9, 2002	14.64	14.64	14.50	14.60
2453	NYSE	PFD	Mon, Apr 8, 2002	14.55	14.64	14.55	14.62
2452	NYSE	PFD	Fri, Apr 5, 2002	14.45	14.62	14.45	14.55
2451	NYSE	PFD	Thu, Apr 4, 2002	14.40	14.60	14.35	14.45
2450	NYSE	PFD	Wed, Apr 3, 2002	14.63	14.64	14.50	14.50
2449	NYSE	PFD	Tue, Apr 2, 2002	14.40	14.62	14.40	14.62
2448	NYSE	PFD	Mon, Apr 1, 2002	14.48	14.64	14.35	14.40
2447	NYSE	PFD	Thu, Mar 28, 2002	14.55	14.55	14.35	14.44
2446	NYSE	PFD	Wed, Mar 27, 2002	14.45	14.55	14.25	14.45
2445	NYSE	PFD	Tue, Mar 26, 2002	14.17	14.44	14.17	14.44
2444	NYSE	PFD	Mon, Mar 25, 2002	14.25	14.25	14.18	14.18
2443	NYSE	PFD	Fri, Mar 22, 2002	14.50	14.50	14.30	14.42
2442	NYSE	PFD	Thu, Mar 21, 2002	14.72	14.72	14.20	14.40
2441	NYSE	PFD	Wed, Mar 20, 2002	14.85	14.90	14.60	14.62
2440	NYSE	PFD	Tue, Mar 19, 2002	14.90	14.95	14.82	14.85
2439	NYSE	PFD	Mon, Mar 18, 2002	14.80	14.99	14.80	14.99
2438	NYSE	PFD	Fri, Mar 15, 2002	14.80	14.80	14.70	14.80
2437	NYSE	PFD	Thu, Mar 14, 2002	14.60	14.84	14.60	14.70
2436	NYSE	PFD	Wed, Mar 13, 2002	14.10	14.64	14.07	14.50
2435	NYSE	PFD	Tue, Mar 12, 2002	14.42	14.42	14.02	14.12
2434	NYSE	PFD	Mon, Mar 11, 2002	14.84	14.95	14.15	14.36
2433	NYSE	PFD	Fri, Mar 8, 2002	15.24	15.25	14.75	14.75
2432	NYSE	PFD	Thu, Mar 7, 2002	15.22	15.22	15.10	15.20
2431	NYSE	PFD	Wed, Mar 6, 2002	15.40	15.40	15.20	15.30
2430	NYSE	PFD	Tue, Mar 5, 2002	15.60	15.60	15.37	15.50
2429	NYSE	PFD	Mon, Mar 4, 2002	15.95	15.98	15.50	15.60
2428	NYSE	PFD	Fri, Mar 1, 2002	15.60	16.00	15.60	15.85
2427	NYSE	PFD	Thu, Feb 28, 2002	15.45	15.61	15.40	15.50
2426	NYSE	PFD	Wed, Feb 27, 2002	15.65	15.85	15.35	15.35
2425	NYSE	PFD	Tue, Feb 26, 2002	15.80	15.88	15.65	15.65
2424	NYSE	PFD	Mon, Feb 25, 2002	15.90	15.95	15.75	15.95
2423	NYSE	PFD	Fri, Feb 22, 2002	15.80	15.90	15.78	15.90
2422	NYSE	PFD	Thu, Feb 21, 2002	15.90	15.90	15.60	15.70
2421	NYSE	PFD	Wed, Feb 20, 2002	15.69	15.90	15.50	15.90
2420	NYSE	PFD	Tue, Feb 19, 2002	15.39	15.68	15.39	15.68
2419	NYSE	PFD	Fri, Feb 15, 2002	15.35	15.48	15.25	15.38
2418	NYSE	PFD	Thu, Feb 14, 2002	15.20	15.40	15.12	15.40
2417	NYSE	PFD	Wed, Feb 13, 2002	15.12	15.22	15.12	15.18
2416	NYSE	PFD	Tue, Feb 12, 2002	15.32	15.50	15.07	15.10
2415	NYSE	PFD	Mon, Feb 11, 2002	15.50	15.60	15.22	15.22
2414	NYSE	PFD	Fri, Feb 8, 2002	15.60	15.69	15.55	15.60
2413	NYSE	PFD	Thu, Feb 7, 2002	15.45	15.69	15.45	15.65
2412	NYSE	PFD	Wed, Feb 6, 2002	15.55	15.69	15.45	15.45
2411	NYSE	PFD	Tue, Feb 5, 2002	15.65	15.69	15.45	15.45
2410	NYSE	PFD	Mon, Feb 4, 2002	15.50	15.64	15.50	15.55
2409	NYSE	PFD	Fri, Feb 1, 2002	15.20	15.55	15.20	15.55
2408	NYSE	PFD	Thu, Jan 31, 2002	15.15	15.21	15.15	15.20
2407	NYSE	PFD	Wed, Jan 30, 2002	15.21	15.21	15.00	15.10
2406	NYSE	PFD	Tue, Jan 29, 2002	15.10	15.35	15.00	15.20
2405	NYSE	PFD	Mon, Jan 28, 2002	15.10	15.21	14.89	15.10
2404	NYSE	PFD	Fri, Jan 25, 2002	15.00	15.21	15.00	15.19
2403	NYSE	PFD	Thu, Jan 24, 2002	15.00	15.05	14.85	14.95
2402	NYSE	PFD	Wed, Jan 23, 2002	14.85	15.21	14.85	14.95
2401	NYSE	PFD	Tue, Jan 22, 2002	15.30	15.35	14.80	14.85
2400	NYSE	PFD	Fri, Jan 18, 2002	15.05	15.20	15.05	15.20
2399	NYSE	PFD	Thu, Jan 17, 2002	15.15	15.26	15.10	15.10
2398	NYSE	PFD	Wed, Jan 16, 2002	15.15	15.15	15.00	15.15
2397	NYSE	PFD	Tue, Jan 15, 2002	15.05	15.14	15.01	15.05
2396	NYSE	PFD	Mon, Jan 14, 2002	14.96	15.10	14.95	15.10
2395	NYSE	PFD	Fri, Jan 11, 2002	15.07	15.18	15.00	15.03
2394	NYSE	PFD	Thu, Jan 10, 2002	15.18	15.18	15.06	15.17
2393	NYSE	PFD	Wed, Jan 9, 2002	15.05	15.10	14.84	15.10
2392	NYSE	PFD	Tue, Jan 8, 2002	15.10	15.10	14.90	15.00
2391	NYSE	PFD	Mon, Jan 7, 2002	15.08	15.10	15.00	15.10
2390	NYSE	PFD	Fri, Jan 4, 2002	14.90	15.05	14.85	15.05
2389	NYSE	PFD	Thu, Jan 3, 2002	14.80	14.95	14.56	14.95
2388	NYSE	PFD	Wed, Jan 2, 2002	14.80	14.90	14.75	14.80
2387	NYSE	PFD	Mon, Dec 31, 2001	14.72	14.80	14.68	14.70
2386	NYSE	PFD	Fri, Dec 28, 2001	14.80	14.85	14.70	14.78
2385	NYSE	PFD	Thu, Dec 27, 2001	14.94	14.95	14.90	14.90
2384	NYSE	PFD	Wed, Dec 26, 2001	15.03	15.03	14.80	14.90
2383	NYSE	PFD	Mon, Dec 24, 2001	15.00	15.10	14.85	15.00
2382	NYSE	PFD	Fri, Dec 21, 2001	14.90	15.03	14.70	15.03
2381	NYSE	PFD	Thu, Dec 20, 2001	14.85	14.95	14.85	14.95
2380	NYSE	PFD	Wed, Dec 19, 2001	14.95	15.03	14.90	14.97
2379	NYSE	PFD	Tue, Dec 18, 2001	14.94	14.95	14.90	14.94
2378	NYSE	PFD	Mon, Dec 17, 2001	14.74	14.94	14.74	14.94
2377	NYSE	PFD	Fri, Dec 14, 2001	14.70	14.90	14.67	14.67
2376	NYSE	PFD	Thu, Dec 13, 2001	14.85	14.85	14.70	14.80
2375	NYSE	PFD	Wed, Dec 12, 2001	14.70	14.85	14.60	14.85
2374	NYSE	PFD	Tue, Dec 11, 2001	14.48	14.75	14.45	14.75
2373	NYSE	PFD	Mon, Dec 10, 2001	14.68	14.77	14.58	14.58
2372	NYSE	PFD	Fri, Dec 7, 2001	14.55	14.68	14.40	14.68
2371	NYSE	PFD	Thu, Dec 6, 2001	14.65	14.65	14.42	14.60
2370	NYSE	PFD	Wed, Dec 5, 2001	14.36	14.64	14.35	14.55
2369	NYSE	PFD	Tue, Dec 4, 2001	14.45	14.53	14.40	14.41
2368	NYSE	PFD	Mon, Dec 3, 2001	14.55	14.70	14.48	14.55
2367	NYSE	PFD	Fri, Nov 30, 2001	14.55	14.65	14.47	14.47
2366	NYSE	PFD	Thu, Nov 29, 2001	14.48	14.50	14.40	14.49
2365	NYSE	PFD	Wed, Nov 28, 2001	14.62	14.69	14.32	14.45
2364	NYSE	PFD	Tue, Nov 27, 2001	14.78	14.80	14.55	14.60
2363	NYSE	PFD	Mon, Nov 26, 2001	14.81	14.92	14.75	14.75
2362	NYSE	PFD	Fri, Nov 23, 2001	14.87	14.87	14.87	14.87
2361	NYSE	PFD	Wed, Nov 21, 2001	15.03	15.03	14.81	14.92
2360	NYSE	PFD	Tue, Nov 20, 2001	14.50	15.14	14.50	15.05
2359	NYSE	PFD	Mon, Nov 19, 2001	14.90	14.98	14.41	14.54
2358	NYSE	PFD	Fri, Nov 16, 2001	14.98	14.98	14.73	14.85
2357	NYSE	PFD	Thu, Nov 15, 2001	15.05	15.15	14.80	14.95
2356	NYSE	PFD	Wed, Nov 14, 2001	15.00	15.12	14.91	15.05
2355	NYSE	PFD	Tue, Nov 13, 2001	14.99	15.00	14.92	14.95
2354	NYSE	PFD	Mon, Nov 12, 2001	14.90	14.98	14.80	14.98
2353	NYSE	PFD	Fri, Nov 9, 2001	14.78	14.90	14.70	14.90
2352	NYSE	PFD	Thu, Nov 8, 2001	14.80	14.82	14.76	14.82
2351	NYSE	PFD	Wed, Nov 7, 2001	14.77	14.90	14.77	14.77
2350	NYSE	PFD	Tue, Nov 6, 2001	14.75	14.78	14.69	14.78
2349	NYSE	PFD	Mon, Nov 5, 2001	14.68	14.80	14.68	14.69
2348	NYSE	PFD	Fri, Nov 2, 2001	14.70	14.78	14.70	14.78
2347	NYSE	PFD	Thu, Nov 1, 2001	14.65	14.72	14.60	14.72
2346	NYSE	PFD	Wed, Oct 31, 2001	14.60	14.64	14.60	14.64
2345	NYSE	PFD	Tue, Oct 30, 2001	14.75	14.78	14.42	14.55
2344	NYSE	PFD	Mon, Oct 29, 2001	15.05	15.05	14.65	14.70
2343	NYSE	PFD	Fri, Oct 26, 2001	14.85	15.12	14.85	14.95
2342	NYSE	PFD	Thu, Oct 25, 2001	14.68	14.80	14.68	14.80
2341	NYSE	PFD	Wed, Oct 24, 2001	14.48	14.76	14.45	14.75
2340	NYSE	PFD	Tue, Oct 23, 2001	14.40	14.45	14.38	14.45
2339	NYSE	PFD	Mon, Oct 22, 2001	14.32	14.40	14.32	14.40
2338	NYSE	PFD	Fri, Oct 19, 2001	14.35	14.39	14.34	14.37
2337	NYSE	PFD	Thu, Oct 18, 2001	14.35	14.35	14.32	14.32
2336	NYSE	PFD	Wed, Oct 17, 2001	14.63	14.63	14.40	14.52
2335	NYSE	PFD	Tue, Oct 16, 2001	14.43	14.85	14.43	14.65
2334	NYSE	PFD	Mon, Oct 15, 2001	14.75	14.75	14.38	14.38
2333	NYSE	PFD	Fri, Oct 12, 2001	14.57	14.70	14.57	14.70
2332	NYSE	PFD	Thu, Oct 11, 2001	14.40	14.68	14.36	14.62
2331	NYSE	PFD	Wed, Oct 10, 2001	14.50	14.50	14.40	14.45
2330	NYSE	PFD	Tue, Oct 9, 2001	14.50	14.55	14.30	14.50
2329	NYSE	PFD	Mon, Oct 8, 2001	14.58	14.68	14.50	14.50
2328	NYSE	PFD	Fri, Oct 5, 2001	14.40	14.60	14.35	14.60
2327	NYSE	PFD	Thu, Oct 4, 2001	14.48	14.48	14.40	14.40
2326	NYSE	PFD	Wed, Oct 3, 2001	14.35	14.60	14.25	14.45
2325	NYSE	PFD	Tue, Oct 2, 2001	14.10	14.45	14.06	14.40
2324	NYSE	PFD	Mon, Oct 1, 2001	14.05	14.14	14.00	14.05
2323	NYSE	PFD	Fri, Sep 28, 2001	13.60	14.05	13.60	14.05
2322	NYSE	PFD	Thu, Sep 27, 2001	13.60	13.60	13.45	13.55
2321	NYSE	PFD	Wed, Sep 26, 2001	13.50	13.50	13.40	13.50
2320	NYSE	PFD	Tue, Sep 25, 2001	13.53	13.64	13.45	13.45
2319	NYSE	PFD	Mon, Sep 24, 2001	13.60	13.60	13.41	13.50
2318	NYSE	PFD	Fri, Sep 21, 2001	13.75	13.75	13.65	13.65
2317	NYSE	PFD	Thu, Sep 20, 2001	13.95	13.95	13.70	13.95
2316	NYSE	PFD	Wed, Sep 19, 2001	14.20	14.20	14.00	14.05
2315	NYSE	PFD	Tue, Sep 18, 2001	14.00	14.39	14.00	14.39
2314	NYSE	PFD	Mon, Sep 17, 2001	14.45	14.45	13.95	13.95
2313	NYSE	PFD	Mon, Sep 10, 2001	14.54	14.54	14.50	14.50
2312	NYSE	PFD	Fri, Sep 7, 2001	14.28	14.54	14.18	14.54
2311	NYSE	PFD	Thu, Sep 6, 2001	14.15	14.27	14.15	14.27
2310	NYSE	PFD	Wed, Sep 5, 2001	14.05	14.15	14.05	14.15
2309	NYSE	PFD	Tue, Sep 4, 2001	13.87	14.10	13.82	14.10
2308	NYSE	PFD	Fri, Aug 31, 2001	13.90	13.90	13.80	13.85
2307	NYSE	PFD	Thu, Aug 30, 2001	14.00	14.10	14.00	14.10
2306	NYSE	PFD	Wed, Aug 29, 2001	14.05	14.05	13.90	13.90
2305	NYSE	PFD	Tue, Aug 28, 2001	14.30	14.30	14.05	14.05
2304	NYSE	PFD	Mon, Aug 27, 2001	14.15	14.30	14.15	14.30
2303	NYSE	PFD	Fri, Aug 24, 2001	14.13	14.13	14.13	14.13
2302	NYSE	PFD	Thu, Aug 23, 2001	14.30	14.34	14.18	14.18
2301	NYSE	PFD	Wed, Aug 22, 2001	14.15	14.40	14.15	14.40
2300	NYSE	PFD	Tue, Aug 21, 2001	14.45	14.45	14.15	14.15
2299	NYSE	PFD	Mon, Aug 20, 2001	14.18	14.35	14.18	14.35
2298	NYSE	PFD	Fri, Aug 17, 2001	13.96	14.15	13.96	14.15
2297	NYSE	PFD	Thu, Aug 16, 2001	13.94	13.96	13.94	13.96
2296	NYSE	PFD	Wed, Aug 15, 2001	13.80	13.95	13.75	13.94
2295	NYSE	PFD	Tue, Aug 14, 2001	13.70	13.99	13.70	13.90
2294	NYSE	PFD	Mon, Aug 13, 2001	13.66	13.80	13.66	13.80
2293	NYSE	PFD	Fri, Aug 10, 2001	13.82	13.84	13.70	13.70
2292	NYSE	PFD	Thu, Aug 9, 2001	13.78	13.82	13.75	13.82
2291	NYSE	PFD	Wed, Aug 8, 2001	13.75	13.78	13.71	13.78
2290	NYSE	PFD	Tue, Aug 7, 2001	13.83	13.83	13.71	13.72
2289	NYSE	PFD	Mon, Aug 6, 2001	13.95	13.95	13.80	13.80
2288	NYSE	PFD	Fri, Aug 3, 2001	14.07	14.19	14.00	14.00
2287	NYSE	PFD	Thu, Aug 2, 2001	14.15	14.15	14.05	14.05
2286	NYSE	PFD	Wed, Aug 1, 2001	14.46	14.46	14.22	14.22
2285	NYSE	PFD	Tue, Jul 31, 2001	14.56	14.65	14.45	14.45
2284	NYSE	PFD	Mon, Jul 30, 2001	14.72	14.80	14.55	14.55
2283	NYSE	PFD	Fri, Jul 27, 2001	14.82	14.90	14.70	14.72
2282	NYSE	PFD	Thu, Jul 26, 2001	14.30	14.80	14.30	14.72
2281	NYSE	PFD	Wed, Jul 25, 2001	14.55	14.60	14.40	14.40
2280	NYSE	PFD	Tue, Jul 24, 2001	14.40	14.48	14.30	14.48
2279	NYSE	PFD	Mon, Jul 23, 2001	14.36	14.40	14.27	14.40
2278	NYSE	PFD	Fri, Jul 20, 2001	14.26	14.26	14.26	14.26
2277	NYSE	PFD	Thu, Jul 19, 2001	14.15	14.30	14.10	14.25
2276	NYSE	PFD	Wed, Jul 18, 2001	14.08	14.25	13.95	14.05
2275	NYSE	PFD	Tue, Jul 17, 2001	13.85	14.13	13.80	14.13
2274	NYSE	PFD	Mon, Jul 16, 2001	13.60	13.75	13.60	13.75
2273	NYSE	PFD	Fri, Jul 13, 2001	13.75	13.75	13.50	13.55
2272	NYSE	PFD	Thu, Jul 12, 2001	13.70	13.84	13.62	13.70
2271	NYSE	PFD	Wed, Jul 11, 2001	13.92	13.92	13.60	13.75
2270	NYSE	PFD	Tue, Jul 10, 2001	14.02	14.02	13.95	13.95
2269	NYSE	PFD	Mon, Jul 9, 2001	14.05	14.05	13.91	14.00
2268	NYSE	PFD	Fri, Jul 6, 2001	14.10	14.15	14.05	14.05
2267	NYSE	PFD	Thu, Jul 5, 2001	13.80	14.10	13.80	14.10
2266	NYSE	PFD	Tue, Jul 3, 2001	13.80	13.80	13.70	13.70
2265	NYSE	PFD	Mon, Jul 2, 2001	13.65	13.80	13.51	13.80
2264	NYSE	PFD	Fri, Jun 29, 2001	13.55	13.70	13.55	13.60
2263	NYSE	PFD	Thu, Jun 28, 2001	13.55	13.59	13.48	13.49
2262	NYSE	PFD	Wed, Jun 27, 2001	13.55	13.59	13.45	13.50
2261	NYSE	PFD	Tue, Jun 26, 2001	13.55	13.59	13.55	13.59
2260	NYSE	PFD	Mon, Jun 25, 2001	13.41	13.50	13.22	13.45
2259	NYSE	PFD	Fri, Jun 22, 2001	13.41	13.41	13.41	13.41
2258	NYSE	PFD	Thu, Jun 21, 2001	13.50	13.58	13.40	13.40
2257	NYSE	PFD	Wed, Jun 20, 2001	13.35	13.60	13.35	13.60
2256	NYSE	PFD	Tue, Jun 19, 2001	13.45	13.60	13.45	13.50
2255	NYSE	PFD	Mon, Jun 18, 2001	13.51	13.60	13.50	13.50
2254	NYSE	PFD	Fri, Jun 15, 2001	13.60	13.60	13.50	13.50
2253	NYSE	PFD	Thu, Jun 14, 2001	13.55	13.60	13.50	13.50
2252	NYSE	PFD	Wed, Jun 13, 2001	13.50	13.50	13.30	13.45
2251	NYSE	PFD	Tue, Jun 12, 2001	13.40	13.40	13.31	13.40
2250	NYSE	PFD	Mon, Jun 11, 2001	13.61	13.61	13.40	13.41
2249	NYSE	PFD	Fri, Jun 8, 2001	13.50	13.70	13.50	13.65
2248	NYSE	PFD	Thu, Jun 7, 2001	13.50	13.60	13.41	13.50
2247	NYSE	PFD	Wed, Jun 6, 2001	13.25	13.41	13.25	13.41
2246	NYSE	PFD	Tue, Jun 5, 2001	13.35	13.45	13.10	13.22
2245	NYSE	PFD	Mon, Jun 4, 2001	14.05	14.05	13.35	13.35
2244	NYSE	PFD	Fri, Jun 1, 2001	13.95	14.15	13.91	14.15
2243	NYSE	PFD	Thu, May 31, 2001	13.65	13.88	13.65	13.88
2242	NYSE	PFD	Wed, May 30, 2001	13.55	13.83	13.50	13.60
2241	NYSE	PFD	Tue, May 29, 2001	13.60	13.60	13.60	13.60
2240	NYSE	PFD	Fri, May 25, 2001	13.48	13.50	13.38	13.50
2239	NYSE	PFD	Thu, May 24, 2001	13.55	13.60	13.45	13.48
2238	NYSE	PFD	Wed, May 23, 2001	13.90	13.90	13.60	13.60
2237	NYSE	PFD	Tue, May 22, 2001	13.95	13.95	13.70	13.90
2236	NYSE	PFD	Mon, May 21, 2001	13.93	14.21	13.93	14.10
2235	NYSE	PFD	Fri, May 18, 2001	13.80	13.97	13.80	13.90
2234	NYSE	PFD	Thu, May 17, 2001	13.90	13.90	13.70	13.70
2233	NYSE	PFD	Wed, May 16, 2001	13.72	13.80	13.72	13.80
2232	NYSE	PFD	Tue, May 15, 2001	13.52	13.63	13.42	13.62
2231	NYSE	PFD	Mon, May 14, 2001	13.57	13.65	13.50	13.50
2230	NYSE	PFD	Fri, May 11, 2001	13.70	13.80	13.47	13.47
2229	NYSE	PFD	Thu, May 10, 2001	13.70	13.70	13.54	13.54
2228	NYSE	PFD	Wed, May 9, 2001	13.65	13.85	13.65	13.80
2227	NYSE	PFD	Tue, May 8, 2001	13.65	13.70	13.60	13.60
2226	NYSE	PFD	Mon, May 7, 2001	13.90	13.90	13.50	13.55
2225	NYSE	PFD	Fri, May 4, 2001	13.85	13.98	13.80	13.98
2224	NYSE	PFD	Thu, May 3, 2001	13.75	13.85	13.65	13.85
2223	NYSE	PFD	Wed, May 2, 2001	13.65	13.85	13.65	13.85
2222	NYSE	PFD	Tue, May 1, 2001	13.66	13.70	13.60	13.70
2221	NYSE	PFD	Mon, Apr 30, 2001	13.60	13.75	13.55	13.65
2220	NYSE	PFD	Fri, Apr 27, 2001	13.45	13.50	13.40	13.50
2219	NYSE	PFD	Thu, Apr 26, 2001	13.45	13.50	13.36	13.36
2218	NYSE	PFD	Wed, Apr 25, 2001	13.25	13.39	13.25	13.39
2217	NYSE	PFD	Tue, Apr 24, 2001	13.35	13.35	13.15	13.25
2216	NYSE	PFD	Mon, Apr 23, 2001	13.10	13.25	13.02	13.25
2215	NYSE	PFD	Fri, Apr 20, 2001	13.10	13.20	13.10	13.20
2214	NYSE	PFD	Thu, Apr 19, 2001	13.16	13.20	13.16	13.20
2213	NYSE	PFD	Wed, Apr 18, 2001	13.61	13.61	13.15	13.15
2212	NYSE	PFD	Tue, Apr 17, 2001	13.61	13.80	13.61	13.70
2211	NYSE	PFD	Mon, Apr 16, 2001	13.82	13.82	13.57	13.60
2210	NYSE	PFD	Thu, Apr 12, 2001	13.70	13.94	13.70	13.80
2209	NYSE	PFD	Wed, Apr 11, 2001	13.60	13.80	13.60	13.80
2208	NYSE	PFD	Tue, Apr 10, 2001	13.55	13.70	13.50	13.70
2207	NYSE	PFD	Mon, Apr 9, 2001	13.54	13.65	13.54	13.55
2206	NYSE	PFD	Fri, Apr 6, 2001	13.64	13.65	13.55	13.64
2205	NYSE	PFD	Thu, Apr 5, 2001	13.70	13.70	13.55	13.64
2204	NYSE	PFD	Wed, Apr 4, 2001	13.35	13.60	13.35	13.55
2203	NYSE	PFD	Tue, Apr 3, 2001	13.30	13.45	13.30	13.45
2202	NYSE	PFD	Mon, Apr 2, 2001	13.45	13.50	13.25	13.25
2201	NYSE	PFD	Fri, Mar 30, 2001	13.50	13.55	13.30	13.50
2200	NYSE	PFD	Thu, Mar 29, 2001	13.40	13.40	13.25	13.25
2199	NYSE	PFD	Wed, Mar 28, 2001	13.35	13.35	13.23	13.35
2198	NYSE	PFD	Tue, Mar 27, 2001	13.50	13.55	13.30	13.30
2197	NYSE	PFD	Mon, Mar 26, 2001	13.49	13.53	13.40	13.50
2196	NYSE	PFD	Fri, Mar 23, 2001	13.50	13.55	13.40	13.50
2195	NYSE	PFD	Thu, Mar 22, 2001	13.30	13.50	13.25	13.50
2194	NYSE	PFD	Wed, Mar 21, 2001	13.13	13.60	13.13	13.40
2193	NYSE	PFD	Tue, Mar 20, 2001	13.30	13.40	13.20	13.35
2192	NYSE	PFD	Mon, Mar 19, 2001	13.25	13.35	13.20	13.35
2191	NYSE	PFD	Fri, Mar 16, 2001	13.15	13.17	13.05	13.17
2190	NYSE	PFD	Thu, Mar 15, 2001	13.20	13.20	13.10	13.10
2189	NYSE	PFD	Wed, Mar 14, 2001	13.10	13.10	13.00	13.00
2188	NYSE	PFD	Tue, Mar 13, 2001	13.25	13.25	12.80	13.20
2187	NYSE	PFD	Mon, Mar 12, 2001	13.11	13.25	13.11	13.25
2186	NYSE	PFD	Fri, Mar 9, 2001	13.10	13.20	13.10	13.20
2185	NYSE	PFD	Thu, Mar 8, 2001	13.21	13.21	13.11	13.20
2184	NYSE	PFD	Wed, Mar 7, 2001	13.35	13.35	13.21	13.21
2183	NYSE	PFD	Tue, Mar 6, 2001	13.50	13.70	13.30	13.40
2182	NYSE	PFD	Mon, Mar 5, 2001	13.85	13.85	13.45	13.55
2181	NYSE	PFD	Fri, Mar 2, 2001	13.70	13.90	13.60	13.82
2180	NYSE	PFD	Thu, Mar 1, 2001	13.50	13.72	13.50	13.60
2179	NYSE	PFD	Wed, Feb 28, 2001	13.50	13.50	13.40	13.50
2178	NYSE	PFD	Tue, Feb 27, 2001	13.35	13.49	13.30	13.49
2177	NYSE	PFD	Mon, Feb 26, 2001	13.30	13.45	13.30	13.45
2176	NYSE	PFD	Fri, Feb 23, 2001	13.10	13.44	13.00	13.25
2175	NYSE	PFD	Thu, Feb 22, 2001	13.10	13.10	12.85	12.95
2174	NYSE	PFD	Wed, Feb 21, 2001	13.10	13.25	13.05	13.15
2173	NYSE	PFD	Tue, Feb 20, 2001	13.35	13.40	12.95	13.00
2172	NYSE	PFD	Fri, Feb 16, 2001	13.30	13.40	13.25	13.25
2171	NYSE	PFD	Thu, Feb 15, 2001	13.38	13.38	13.23	13.30
2170	NYSE	PFD	Wed, Feb 14, 2001	13.05	13.35	13.05	13.35
2169	NYSE	PFD	Tue, Feb 13, 2001	13.20	13.25	13.00	13.00
2168	NYSE	PFD	Mon, Feb 12, 2001	13.38	13.38	13.23	13.30
2167	NYSE	PFD	Fri, Feb 9, 2001	13.36	13.37	13.31	13.37
2166	NYSE	PFD	Thu, Feb 8, 2001	13.36	13.38	13.36	13.38
2165	NYSE	PFD	Wed, Feb 7, 2001	13.30	13.38	13.30	13.37
2164	NYSE	PFD	Tue, Feb 6, 2001	13.37	13.47	13.37	13.38
2163	NYSE	PFD	Mon, Feb 5, 2001	13.34	13.45	13.34	13.40
2162	NYSE	PFD	Fri, Feb 2, 2001	13.20	13.20	13.05	13.20
2161	NYSE	PFD	Thu, Feb 1, 2001	13.10	13.20	13.00	13.10
2160	NYSE	PFD	Wed, Jan 31, 2001	12.97	13.00	12.88	13.00
2159	NYSE	PFD	Tue, Jan 30, 2001	12.98	12.98	12.70	12.92
2158	NYSE	PFD	Mon, Jan 29, 2001	12.82	13.00	12.82	12.98
2157	NYSE	PFD	Fri, Jan 26, 2001	12.75	12.94	12.75	12.94
2156	NYSE	PFD	Thu, Jan 25, 2001	12.63	12.88	12.63	12.75
2155	NYSE	PFD	Wed, Jan 24, 2001	12.75	12.75	12.63	12.69
2154	NYSE	PFD	Tue, Jan 23, 2001	12.88	13.00	12.75	12.88
2153	NYSE	PFD	Mon, Jan 22, 2001	13.00	13.13	12.88	12.88
2152	NYSE	PFD	Fri, Jan 19, 2001	13.38	13.38	13.13	13.13
2151	NYSE	PFD	Thu, Jan 18, 2001	13.38	13.44	13.25	13.38
2150	NYSE	PFD	Wed, Jan 17, 2001	13.19	13.44	13.19	13.38
2149	NYSE	PFD	Tue, Jan 16, 2001	13.44	13.44	13.25	13.31
2148	NYSE	PFD	Fri, Jan 12, 2001	13.50	13.50	13.44	13.44
2147	NYSE	PFD	Thu, Jan 11, 2001	13.50	13.63	13.44	13.63
2146	NYSE	PFD	Wed, Jan 10, 2001	13.25	13.50	13.25	13.50
2145	NYSE	PFD	Tue, Jan 9, 2001	13.13	13.44	13.13	13.25
2144	NYSE	PFD	Mon, Jan 8, 2001	13.06	13.19	13.00	13.00
2143	NYSE	PFD	Fri, Jan 5, 2001	12.81	13.13	12.81	13.13
2142	NYSE	PFD	Thu, Jan 4, 2001	12.56	12.88	12.50	12.88
2141	NYSE	PFD	Wed, Jan 3, 2001	12.44	12.75	12.38	12.69
2140	NYSE	PFD	Tue, Jan 2, 2001	12.25	12.38	12.19	12.38
2139	NYSE	PFD	Fri, Dec 29, 2000	12.31	12.31	12.13	12.13
2138	NYSE	PFD	Thu, Dec 28, 2000	12.25	12.38	12.25	12.25
2137	NYSE	PFD	Wed, Dec 27, 2000	12.31	12.44	12.31	12.31
2136	NYSE	PFD	Tue, Dec 26, 2000	12.13	12.31	12.13	12.19
2135	NYSE	PFD	Fri, Dec 22, 2000	12.25	12.25	12.00	12.19
2134	NYSE	PFD	Thu, Dec 21, 2000	12.00	12.31	12.00	12.31
2133	NYSE	PFD	Wed, Dec 20, 2000	11.94	12.00	11.88	12.00
2132	NYSE	PFD	Tue, Dec 19, 2000	11.88	12.00	11.81	11.94
2131	NYSE	PFD	Mon, Dec 18, 2000	11.94	12.00	11.94	11.94
2130	NYSE	PFD	Fri, Dec 15, 2000	11.88	11.88	11.81	11.88
2129	NYSE	PFD	Thu, Dec 14, 2000	11.94	12.00	11.75	12.00
2128	NYSE	PFD	Wed, Dec 13, 2000	12.06	12.13	11.94	12.00
2127	NYSE	PFD	Tue, Dec 12, 2000	12.19	12.19	12.06	12.06
2126	NYSE	PFD	Mon, Dec 11, 2000	12.13	12.25	12.00	12.06
2125	NYSE	PFD	Fri, Dec 8, 2000	12.13	12.19	12.06	12.13
2124	NYSE	PFD	Thu, Dec 7, 2000	12.13	12.25	12.13	12.13
2123	NYSE	PFD	Wed, Dec 6, 2000	12.00	12.19	11.88	12.13
2122	NYSE	PFD	Tue, Dec 5, 2000	12.13	12.19	12.00	12.00
2121	NYSE	PFD	Mon, Dec 4, 2000	12.13	12.13	12.06	12.13
2120	NYSE	PFD	Fri, Dec 1, 2000	12.25	12.31	12.06	12.19
2119	NYSE	PFD	Thu, Nov 30, 2000	12.25	12.25	12.13	12.13
2118	NYSE	PFD	Wed, Nov 29, 2000	11.94	12.25	11.81	12.19
2117	NYSE	PFD	Tue, Nov 28, 2000	11.81	11.94	11.81	11.94
2116	NYSE	PFD	Mon, Nov 27, 2000	11.56	11.69	11.56	11.56
2115	NYSE	PFD	Fri, Nov 24, 2000	11.50	11.50	11.50	11.50
2114	NYSE	PFD	Wed, Nov 22, 2000	11.75	12.00	11.50	11.50
2113	NYSE	PFD	Tue, Nov 21, 2000	11.63	11.69	11.63	11.63
2112	NYSE	PFD	Mon, Nov 20, 2000	11.94	11.94	11.56	11.69
2111	NYSE	PFD	Fri, Nov 17, 2000	12.13	12.19	12.00	12.00
2110	NYSE	PFD	Thu, Nov 16, 2000	12.19	12.25	12.19	12.19
2109	NYSE	PFD	Wed, Nov 15, 2000	12.19	12.19	12.13	12.13
2108	NYSE	PFD	Tue, Nov 14, 2000	12.25	12.31	12.19	12.19
2107	NYSE	PFD	Mon, Nov 13, 2000	12.13	12.31	12.13	12.31
2106	NYSE	PFD	Fri, Nov 10, 2000	12.13	12.25	12.06	12.25
2105	NYSE	PFD	Thu, Nov 9, 2000	12.25	12.25	12.25	12.25
2104	NYSE	PFD	Wed, Nov 8, 2000	12.25	12.31	12.25	12.31
2103	NYSE	PFD	Tue, Nov 7, 2000	12.38	12.38	12.13	12.25
2102	NYSE	PFD	Mon, Nov 6, 2000	12.44	12.44	12.31	12.31
2101	NYSE	PFD	Fri, Nov 3, 2000	12.38	12.44	12.38	12.44
2100	NYSE	PFD	Thu, Nov 2, 2000	12.44	12.44	12.38	12.44
2099	NYSE	PFD	Wed, Nov 1, 2000	12.38	12.44	12.31	12.38
2098	NYSE	PFD	Tue, Oct 31, 2000	12.38	12.38	12.34	12.38
2097	NYSE	PFD	Mon, Oct 30, 2000	12.38	12.38	12.31	12.31
2096	NYSE	PFD	Fri, Oct 27, 2000	12.38	12.38	12.31	12.38
2095	NYSE	PFD	Thu, Oct 26, 2000	12.31	12.38	12.31	12.31
2094	NYSE	PFD	Wed, Oct 25, 2000	12.31	12.38	12.31	12.31
2093	NYSE	PFD	Tue, Oct 24, 2000	12.25	12.38	12.19	12.31
2092	NYSE	PFD	Mon, Oct 23, 2000	12.25	12.31	12.19	12.31
2091	NYSE	PFD	Fri, Oct 20, 2000	12.25	12.31	12.22	12.25
2090	NYSE	PFD	Thu, Oct 19, 2000	12.25	12.38	12.25	12.25
2089	NYSE	PFD	Wed, Oct 18, 2000	12.31	12.34	12.25	12.31
2088	NYSE	PFD	Tue, Oct 17, 2000	12.25	12.38	12.25	12.38
2087	NYSE	PFD	Mon, Oct 16, 2000	12.25	12.28	12.25	12.25
2086	NYSE	PFD	Fri, Oct 13, 2000	12.25	12.31	12.25	12.25
2085	NYSE	PFD	Thu, Oct 12, 2000	12.25	12.25	12.25	12.25
2084	NYSE	PFD	Wed, Oct 11, 2000	12.25	12.31	12.25	12.25
2083	NYSE	PFD	Tue, Oct 10, 2000	12.25	12.31	12.25	12.31
2082	NYSE	PFD	Mon, Oct 9, 2000	12.31	12.31	12.25	12.31
2081	NYSE	PFD	Fri, Oct 6, 2000	12.38	12.38	12.31	12.31
2080	NYSE	PFD	Thu, Oct 5, 2000	12.25	12.38	12.25	12.38
2079	NYSE	PFD	Wed, Oct 4, 2000	12.13	12.25	12.13	12.25
2078	NYSE	PFD	Tue, Oct 3, 2000	12.13	12.19	12.13	12.19
2077	NYSE	PFD	Mon, Oct 2, 2000	12.06	12.22	12.00	12.19
2076	NYSE	PFD	Fri, Sep 29, 2000	12.13	12.13	12.06	12.06
2075	NYSE	PFD	Thu, Sep 28, 2000	12.31	12.31	12.00	12.13
2074	NYSE	PFD	Wed, Sep 27, 2000	12.25	12.25	12.19	12.25
2073	NYSE	PFD	Tue, Sep 26, 2000	12.25	12.38	12.19	12.31
2072	NYSE	PFD	Mon, Sep 25, 2000	12.25	12.31	12.25	12.31
2071	NYSE	PFD	Fri, Sep 22, 2000	12.13	12.31	12.13	12.19
2070	NYSE	PFD	Thu, Sep 21, 2000	12.13	12.25	12.13	12.25
2069	NYSE	PFD	Wed, Sep 20, 2000	12.19	12.19	12.19	12.19
2068	NYSE	PFD	Tue, Sep 19, 2000	12.25	12.31	12.25	12.31
2067	NYSE	PFD	Mon, Sep 18, 2000	12.31	12.31	12.13	12.31
2066	NYSE	PFD	Fri, Sep 15, 2000	12.31	12.38	12.25	12.25
2065	NYSE	PFD	Thu, Sep 14, 2000	12.31	12.38	12.31	12.38
2064	NYSE	PFD	Wed, Sep 13, 2000	12.44	12.44	12.38	12.38
2063	NYSE	PFD	Tue, Sep 12, 2000	12.44	12.50	12.38	12.44
2062	NYSE	PFD	Mon, Sep 11, 2000	12.44	12.50	12.38	12.38
2061	NYSE	PFD	Fri, Sep 8, 2000	12.44	12.44	12.44	12.44
2060	NYSE	PFD	Thu, Sep 7, 2000	12.44	12.44	12.38	12.44
2059	NYSE	PFD	Wed, Sep 6, 2000	12.44	12.50	12.44	12.44
2058	NYSE	PFD	Tue, Sep 5, 2000	12.44	12.50	12.44	12.50
2057	NYSE	PFD	Fri, Sep 1, 2000	12.44	12.56	12.44	12.56
2056	NYSE	PFD	Thu, Aug 31, 2000	12.38	12.44	12.38	12.38
2055	NYSE	PFD	Wed, Aug 30, 2000	12.25	12.38	12.25	12.25
2054	NYSE	PFD	Tue, Aug 29, 2000	12.31	12.38	12.31	12.31
2053	NYSE	PFD	Mon, Aug 28, 2000	12.31	12.38	12.25	12.31
2052	NYSE	PFD	Fri, Aug 25, 2000	12.31	12.38	12.25	12.25
2051	NYSE	PFD	Thu, Aug 24, 2000	12.25	12.38	12.25	12.25
2050	NYSE	PFD	Wed, Aug 23, 2000	12.31	12.31	12.31	12.31
2049	NYSE	PFD	Tue, Aug 22, 2000	12.31	12.44	12.31	12.38
2048	NYSE	PFD	Mon, Aug 21, 2000	12.50	12.50	12.50	12.50
2047	NYSE	PFD	Fri, Aug 18, 2000	12.44	12.56	12.44	12.50
2046	NYSE	PFD	Thu, Aug 17, 2000	12.63	12.63	12.44	12.50
2045	NYSE	PFD	Wed, Aug 16, 2000	12.50	12.56	12.44	12.56
2044	NYSE	PFD	Tue, Aug 15, 2000	12.31	12.44	12.31	12.38
2043	NYSE	PFD	Mon, Aug 14, 2000	12.31	12.38	12.25	12.31
2042	NYSE	PFD	Fri, Aug 11, 2000	12.31	12.31	12.25	12.25
2041	NYSE	PFD	Thu, Aug 10, 2000	12.25	12.31	12.25	12.25
2040	NYSE	PFD	Wed, Aug 9, 2000	12.25	12.38	12.25	12.25
2039	NYSE	PFD	Tue, Aug 8, 2000	12.25	12.38	12.25	12.25
2038	NYSE	PFD	Mon, Aug 7, 2000	12.25	12.31	12.25	12.31
2037	NYSE	PFD	Fri, Aug 4, 2000	12.25	12.25	12.25	12.25
2036	NYSE	PFD	Thu, Aug 3, 2000	12.31	12.38	12.25	12.25
2035	NYSE	PFD	Wed, Aug 2, 2000	12.25	12.31	12.25	12.31
2034	NYSE	PFD	Tue, Aug 1, 2000	12.25	12.31	12.25	12.25
2033	NYSE	PFD	Mon, Jul 31, 2000	12.25	12.31	12.19	12.31
2032	NYSE	PFD	Fri, Jul 28, 2000	12.13	12.19	12.13	12.19
2031	NYSE	PFD	Thu, Jul 27, 2000	12.19	12.19	12.13	12.13
2030	NYSE	PFD	Wed, Jul 26, 2000	12.19	12.19	12.13	12.13
2029	NYSE	PFD	Tue, Jul 25, 2000	12.13	12.13	12.13	12.13
2028	NYSE	PFD	Mon, Jul 24, 2000	12.13	12.13	12.13	12.13
2027	NYSE	PFD	Fri, Jul 21, 2000	12.13	12.19	12.13	12.13
2026	NYSE	PFD	Thu, Jul 20, 2000	12.06	12.19	12.06	12.06
2025	NYSE	PFD	Wed, Jul 19, 2000	12.19	12.19	12.13	12.19
2024	NYSE	PFD	Tue, Jul 18, 2000	12.19	12.19	12.13	12.19
2023	NYSE	PFD	Mon, Jul 17, 2000	12.19	12.31	12.19	12.19
2022	NYSE	PFD	Fri, Jul 14, 2000	12.25	12.25	12.25	12.25
2021	NYSE	PFD	Thu, Jul 13, 2000	12.19	12.19	12.19	12.19
2020	NYSE	PFD	Wed, Jul 12, 2000	12.25	12.25	12.19	12.25
2019	NYSE	PFD	Tue, Jul 11, 2000	12.19	12.25	12.19	12.19
2018	NYSE	PFD	Mon, Jul 10, 2000	12.19	12.19	12.19	12.19
2017	NYSE	PFD	Fri, Jul 7, 2000	12.13	12.19	12.13	12.13
2016	NYSE	PFD	Thu, Jul 6, 2000	12.25	12.25	12.13	12.13
2015	NYSE	PFD	Wed, Jul 5, 2000	12.25	12.25	12.13	12.13
2014	NYSE	PFD	Mon, Jul 3, 2000	12.25	12.31	12.25	12.25
2013	NYSE	PFD	Fri, Jun 30, 2000	12.25	12.25	12.13	12.13
2012	NYSE	PFD	Thu, Jun 29, 2000	12.38	12.38	12.19	12.19
2011	NYSE	PFD	Wed, Jun 28, 2000	12.31	12.38	12.25	12.31
2010	NYSE	PFD	Tue, Jun 27, 2000	12.25	12.31	12.19	12.25
2009	NYSE	PFD	Mon, Jun 26, 2000	12.13	12.13	12.06	12.06
2008	NYSE	PFD	Fri, Jun 23, 2000	12.13	12.13	12.06	12.06
2007	NYSE	PFD	Thu, Jun 22, 2000	12.06	12.19	12.06	12.13
2006	NYSE	PFD	Wed, Jun 21, 2000	12.00	12.06	12.00	12.06
2005	NYSE	PFD	Tue, Jun 20, 2000	12.19	12.19	12.13	12.19
2004	NYSE	PFD	Mon, Jun 19, 2000	12.25	12.25	12.13	12.13
2003	NYSE	PFD	Fri, Jun 16, 2000	12.25	12.38	12.25	12.25
2002	NYSE	PFD	Thu, Jun 15, 2000	12.13	12.13	12.13	12.13
2001	NYSE	PFD	Wed, Jun 14, 2000	12.13	12.13	12.06	12.13
2000	NYSE	PFD	Tue, Jun 13, 2000	12.19	12.25	12.06	12.13
1999	NYSE	PFD	Mon, Jun 12, 2000	12.19	12.25	12.19	12.19
1998	NYSE	PFD	Fri, Jun 9, 2000	12.25	12.25	12.19	12.19
1997	NYSE	PFD	Thu, Jun 8, 2000	12.19	12.31	12.13	12.19
1996	NYSE	PFD	Wed, Jun 7, 2000	12.19	12.25	12.19	12.19
1995	NYSE	PFD	Tue, Jun 6, 2000	12.13	12.25	12.13	12.25
1994	NYSE	PFD	Mon, Jun 5, 2000	12.25	12.25	12.06	12.13
1993	NYSE	PFD	Fri, Jun 2, 2000	12.25	12.31	12.19	12.25
1992	NYSE	PFD	Thu, Jun 1, 2000	12.13	12.25	12.13	12.25
1991	NYSE	PFD	Wed, May 31, 2000	12.06	12.19	12.00	12.06
1990	NYSE	PFD	Tue, May 30, 2000	12.19	12.25	12.13	12.19
1989	NYSE	PFD	Fri, May 26, 2000	12.13	12.13	12.13	12.13
1988	NYSE	PFD	Thu, May 25, 2000	12.19	12.19	12.13	12.13
1987	NYSE	PFD	Wed, May 24, 2000	12.13	12.13	12.13	12.13
1986	NYSE	PFD	Tue, May 23, 2000	12.13	12.13	12.06	12.06
1985	NYSE	PFD	Mon, May 22, 2000	12.00	12.13	12.00	12.13
1984	NYSE	PFD	Fri, May 19, 2000	11.88	12.13	11.88	12.13
1983	NYSE	PFD	Thu, May 18, 2000	12.00	12.06	11.94	11.94
1982	NYSE	PFD	Wed, May 17, 2000	12.13	12.13	12.06	12.06
1981	NYSE	PFD	Tue, May 16, 2000	12.06	12.13	12.06	12.13
1980	NYSE	PFD	Mon, May 15, 2000	11.88	12.13	11.88	12.06
1979	NYSE	PFD	Fri, May 12, 2000	12.06	12.13	11.88	11.94
1978	NYSE	PFD	Thu, May 11, 2000	12.00	12.13	12.00	12.06
1977	NYSE	PFD	Wed, May 10, 2000	11.94	12.06	11.88	12.06
1976	NYSE	PFD	Tue, May 9, 2000	11.94	12.00	11.94	11.94
1975	NYSE	PFD	Mon, May 8, 2000	12.00	12.06	11.94	11.94
1974	NYSE	PFD	Fri, May 5, 2000	12.06	12.13	12.06	12.06
1973	NYSE	PFD	Thu, May 4, 2000	12.00	12.13	12.00	12.06
1972	NYSE	PFD	Wed, May 3, 2000	12.00	12.06	12.00	12.06
1971	NYSE	PFD	Tue, May 2, 2000	12.06	12.13	12.00	12.06
1970	NYSE	PFD	Mon, May 1, 2000	12.19	12.19	12.06	12.13
1969	NYSE	PFD	Fri, Apr 28, 2000	12.13	12.19	12.06	12.06
1968	NYSE	PFD	Thu, Apr 27, 2000	12.00	12.13	11.94	12.06
1967	NYSE	PFD	Wed, Apr 26, 2000	12.06	12.19	12.06	12.13
1966	NYSE	PFD	Tue, Apr 25, 2000	12.06	12.13	12.06	12.06
1965	NYSE	PFD	Mon, Apr 24, 2000	12.13	12.13	12.00	12.00
1964	NYSE	PFD	Thu, Apr 20, 2000	12.00	12.00	11.94	12.00
1963	NYSE	PFD	Wed, Apr 19, 2000	12.13	12.19	12.13	12.13
1962	NYSE	PFD	Tue, Apr 18, 2000	11.94	12.19	11.94	12.19
1961	NYSE	PFD	Mon, Apr 17, 2000	12.25	12.25	12.19	12.19
1960	NYSE	PFD	Fri, Apr 14, 2000	12.13	12.13	12.13	12.13
1959	NYSE	PFD	Thu, Apr 13, 2000	12.06	12.13	12.06	12.13
1958	NYSE	PFD	Wed, Apr 12, 2000	12.13	12.19	12.13	12.13
1957	NYSE	PFD	Tue, Apr 11, 2000	12.31	12.31	12.06	12.13
1956	NYSE	PFD	Mon, Apr 10, 2000	12.44	12.44	12.31	12.31
1955	NYSE	PFD	Fri, Apr 7, 2000	12.38	12.50	12.38	12.50
1954	NYSE	PFD	Thu, Apr 6, 2000	12.25	12.44	12.25	12.44
1953	NYSE	PFD	Wed, Apr 5, 2000	12.19	12.19	12.19	12.19
1952	NYSE	PFD	Tue, Apr 4, 2000	12.25	12.25	12.19	12.19
1951	NYSE	PFD	Mon, Apr 3, 2000	12.25	12.31	12.19	12.19
1950	NYSE	PFD	Fri, Mar 31, 2000	12.19	12.19	12.13	12.19
1949	NYSE	PFD	Thu, Mar 30, 2000	12.19	12.25	12.13	12.13
1948	NYSE	PFD	Wed, Mar 29, 2000	12.13	12.25	12.13	12.25
1947	NYSE	PFD	Tue, Mar 28, 2000	12.06	12.13	12.06	12.06
1946	NYSE	PFD	Mon, Mar 27, 2000	12.13	12.13	12.00	12.00
1945	NYSE	PFD	Fri, Mar 24, 2000	12.06	12.06	12.06	12.06
1944	NYSE	PFD	Thu, Mar 23, 2000	12.38	12.38	12.06	12.06
1943	NYSE	PFD	Wed, Mar 22, 2000	12.31	12.44	12.31	12.44
1942	NYSE	PFD	Tue, Mar 21, 2000	12.38	12.50	12.38	12.44
1941	NYSE	PFD	Mon, Mar 20, 2000	12.38	12.44	12.38	12.44
1940	NYSE	PFD	Fri, Mar 17, 2000	12.50	12.56	12.44	12.50
1939	NYSE	PFD	Thu, Mar 16, 2000	12.44	12.44	12.25	12.44
1938	NYSE	PFD	Wed, Mar 15, 2000	12.44	12.44	12.44	12.44
1937	NYSE	PFD	Tue, Mar 14, 2000	12.38	12.50	12.31	12.44
1936	NYSE	PFD	Mon, Mar 13, 2000	12.63	12.63	12.44	12.50
1935	NYSE	PFD	Fri, Mar 10, 2000	12.38	12.56	12.38	12.56
1934	NYSE	PFD	Thu, Mar 9, 2000	12.38	12.44	12.38	12.44
1933	NYSE	PFD	Wed, Mar 8, 2000	12.44	12.44	12.38	12.44
1932	NYSE	PFD	Tue, Mar 7, 2000	12.31	12.44	12.31	12.44
1931	NYSE	PFD	Mon, Mar 6, 2000	12.56	12.56	12.44	12.44
1930	NYSE	PFD	Fri, Mar 3, 2000	12.44	12.63	12.44	12.63
1929	NYSE	PFD	Thu, Mar 2, 2000	12.56	12.56	12.38	12.38
1928	NYSE	PFD	Wed, Mar 1, 2000	12.50	12.63	12.50	12.63
1927	NYSE	PFD	Tue, Feb 29, 2000	12.63	12.69	12.44	12.50
1926	NYSE	PFD	Mon, Feb 28, 2000	12.31	12.56	12.31	12.56
1925	NYSE	PFD	Fri, Feb 25, 2000	12.31	12.44	12.31	12.31
1924	NYSE	PFD	Thu, Feb 24, 2000	12.44	12.56	12.38	12.44
1923	NYSE	PFD	Wed, Feb 23, 2000	12.44	12.44	12.31	12.31
1922	NYSE	PFD	Tue, Feb 22, 2000	12.13	12.50	12.06	12.25
1921	NYSE	PFD	Fri, Feb 18, 2000	12.25	12.38	12.25	12.25
1920	NYSE	PFD	Thu, Feb 17, 2000	12.38	12.44	12.38	12.38
1919	NYSE	PFD	Wed, Feb 16, 2000	12.44	12.44	12.38	12.38
1918	NYSE	PFD	Tue, Feb 15, 2000	12.50	12.50	12.44	12.44
1917	NYSE	PFD	Mon, Feb 14, 2000	12.50	12.63	12.50	12.56
1916	NYSE	PFD	Fri, Feb 11, 2000	12.69	12.81	12.56	12.63
1915	NYSE	PFD	Thu, Feb 10, 2000	12.81	12.88	12.69	12.88
1914	NYSE	PFD	Wed, Feb 9, 2000	12.81	12.94	12.75	12.81
1913	NYSE	PFD	Tue, Feb 8, 2000	12.94	13.06	12.81	12.81
1912	NYSE	PFD	Mon, Feb 7, 2000	12.94	13.06	12.81	13.00
1911	NYSE	PFD	Fri, Feb 4, 2000	12.56	13.06	12.56	13.00
1910	NYSE	PFD	Thu, Feb 3, 2000	12.25	12.94	12.25	12.69
1909	NYSE	PFD	Wed, Feb 2, 2000	11.94	12.13	11.94	12.13
1908	NYSE	PFD	Tue, Feb 1, 2000	12.06	12.13	11.94	11.94
1907	NYSE	PFD	Mon, Jan 31, 2000	11.63	12.00	11.63	12.00
1906	NYSE	PFD	Fri, Jan 28, 2000	12.00	12.00	11.75	11.75
1905	NYSE	PFD	Thu, Jan 27, 2000	12.00	12.00	11.88	11.88
1904	NYSE	PFD	Wed, Jan 26, 2000	11.88	12.13	11.81	11.94
1903	NYSE	PFD	Tue, Jan 25, 2000	12.13	12.13	11.88	12.00
1902	NYSE	PFD	Mon, Jan 24, 2000	11.94	12.19	11.94	12.13
1901	NYSE	PFD	Fri, Jan 21, 2000	12.00	12.00	11.81	11.94
1900	NYSE	PFD	Thu, Jan 20, 2000	12.38	12.38	12.00	12.00
1899	NYSE	PFD	Wed, Jan 19, 2000	12.94	13.00	12.50	12.50
1898	NYSE	PFD	Tue, Jan 18, 2000	12.88	13.00	12.88	12.94
1897	NYSE	PFD	Fri, Jan 14, 2000	12.56	13.06	12.56	13.06
1896	NYSE	PFD	Thu, Jan 13, 2000	12.63	12.75	12.63	12.69
1895	NYSE	PFD	Wed, Jan 12, 2000	12.56	12.63	12.56	12.63
1894	NYSE	PFD	Tue, Jan 11, 2000	12.63	12.63	12.50	12.63
1893	NYSE	PFD	Mon, Jan 10, 2000	12.63	12.63	12.63	12.63
1892	NYSE	PFD	Fri, Jan 7, 2000	12.75	12.75	12.63	12.63
1891	NYSE	PFD	Thu, Jan 6, 2000	12.75	12.75	12.56	12.75
1890	NYSE	PFD	Wed, Jan 5, 2000	12.75	12.75	12.69	12.69
1889	NYSE	PFD	Tue, Jan 4, 2000	12.56	12.75	12.56	12.69
1888	NYSE	PFD	Mon, Jan 3, 2000	12.31	12.69	12.13	12.56
1887	NYSE	PFD	Fri, Dec 31, 1999	12.00	12.31	11.88	12.25
1886	NYSE	PFD	Thu, Dec 30, 1999	11.69	11.88	11.63	11.88
1885	NYSE	PFD	Wed, Dec 29, 1999	11.75	11.88	11.75	11.81
1884	NYSE	PFD	Tue, Dec 28, 1999	11.56	11.75	11.56	11.75
1883	NYSE	PFD	Mon, Dec 27, 1999	11.63	11.75	11.50	11.69
1882	NYSE	PFD	Thu, Dec 23, 1999	11.63	11.63	11.50	11.50
1881	NYSE	PFD	Wed, Dec 22, 1999	11.69	11.69	11.25	11.56
1880	NYSE	PFD	Tue, Dec 21, 1999	11.88	12.00	11.63	11.81
1879	NYSE	PFD	Mon, Dec 20, 1999	12.38	12.50	12.25	12.31
1878	NYSE	PFD	Fri, Dec 17, 1999	12.50	12.63	12.44	12.50
1877	NYSE	PFD	Thu, Dec 16, 1999	12.63	12.63	12.38	12.63
1876	NYSE	PFD	Wed, Dec 15, 1999	12.69	12.75	12.69	12.75
1875	NYSE	PFD	Tue, Dec 14, 1999	12.69	12.81	12.69	12.81
1874	NYSE	PFD	Mon, Dec 13, 1999	12.69	12.94	12.69	12.81
1873	NYSE	PFD	Fri, Dec 10, 1999	12.69	12.88	12.69	12.75
1872	NYSE	PFD	Thu, Dec 9, 1999	12.63	12.75	12.63	12.75
1871	NYSE	PFD	Wed, Dec 8, 1999	12.63	12.75	12.63	12.75
1870	NYSE	PFD	Tue, Dec 7, 1999	12.63	12.81	12.63	12.75
1869	NYSE	PFD	Mon, Dec 6, 1999	12.75	12.81	12.69	12.75
1868	NYSE	PFD	Fri, Dec 3, 1999	12.75	12.81	12.75	12.81
1867	NYSE	PFD	Thu, Dec 2, 1999	12.75	12.81	12.75	12.75
1866	NYSE	PFD	Wed, Dec 1, 1999	12.81	12.81	12.75	12.75
1865	NYSE	PFD	Tue, Nov 30, 1999	12.94	12.94	12.75	12.75
1864	NYSE	PFD	Mon, Nov 29, 1999	12.81	13.00	12.75	12.81
1863	NYSE	PFD	Fri, Nov 26, 1999	12.75	12.88	12.75	12.81
1862	NYSE	PFD	Wed, Nov 24, 1999	12.75	12.88	12.75	12.75
1861	NYSE	PFD	Tue, Nov 23, 1999	12.81	12.94	12.56	12.63
1860	NYSE	PFD	Mon, Nov 22, 1999	12.88	13.00	12.88	12.94
1859	NYSE	PFD	Fri, Nov 19, 1999	12.75	13.06	12.75	13.00
1858	NYSE	PFD	Thu, Nov 18, 1999	12.94	13.06	12.94	13.00
1857	NYSE	PFD	Wed, Nov 17, 1999	12.88	12.88	12.75	12.75
1856	NYSE	PFD	Tue, Nov 16, 1999	12.75	12.88	12.75	12.75
1855	NYSE	PFD	Mon, Nov 15, 1999	12.75	12.81	12.75	12.75
1854	NYSE	PFD	Fri, Nov 12, 1999	12.75	12.75	12.75	12.75
1853	NYSE	PFD	Thu, Nov 11, 1999	12.69	12.81	12.63	12.75
1852	NYSE	PFD	Wed, Nov 10, 1999	12.81	12.94	12.81	12.81
1851	NYSE	PFD	Tue, Nov 9, 1999	12.69	12.88	12.69	12.88
1850	NYSE	PFD	Mon, Nov 8, 1999	12.63	12.88	12.63	12.75
1849	NYSE	PFD	Fri, Nov 5, 1999	12.88	12.94	12.75	12.75
1848	NYSE	PFD	Thu, Nov 4, 1999	12.75	13.00	12.63	12.81
1847	NYSE	PFD	Wed, Nov 3, 1999	12.88	12.88	12.69	12.84
1846	NYSE	PFD	Tue, Nov 2, 1999	12.81	12.88	12.75	12.75
1845	NYSE	PFD	Mon, Nov 1, 1999	12.69	12.81	12.56	12.75
1844	NYSE	PFD	Fri, Oct 29, 1999	12.44	12.56	12.44	12.56
1843	NYSE	PFD	Thu, Oct 28, 1999	12.38	12.44	12.25	12.44
1842	NYSE	PFD	Wed, Oct 27, 1999	12.25	12.38	12.13	12.25
1841	NYSE	PFD	Tue, Oct 26, 1999	12.69	12.69	12.38	12.44
1840	NYSE	PFD	Mon, Oct 25, 1999	12.63	12.88	12.50	12.50
1839	NYSE	PFD	Fri, Oct 22, 1999	12.94	12.94	12.75	12.75
1838	NYSE	PFD	Thu, Oct 21, 1999	12.75	12.81	12.75	12.81
1837	NYSE	PFD	Wed, Oct 20, 1999	12.88	12.88	12.63	12.75
1836	NYSE	PFD	Tue, Oct 19, 1999	12.75	13.00	12.63	12.81
1835	NYSE	PFD	Mon, Oct 18, 1999	12.38	12.63	12.38	12.63
1834	NYSE	PFD	Fri, Oct 15, 1999	12.81	12.81	12.56	12.56
1833	NYSE	PFD	Thu, Oct 14, 1999	12.94	12.94	12.94	12.94
1832	NYSE	PFD	Wed, Oct 13, 1999	13.56	13.56	13.00	13.00
1831	NYSE	PFD	Tue, Oct 12, 1999	13.63	13.63	13.44	13.56
1830	NYSE	PFD	Mon, Oct 11, 1999	13.69	13.69	13.56	13.63
1829	NYSE	PFD	Fri, Oct 8, 1999	13.81	13.88	13.63	13.69
1828	NYSE	PFD	Thu, Oct 7, 1999	13.69	13.75	13.69	13.75
1827	NYSE	PFD	Wed, Oct 6, 1999	13.88	13.88	13.81	13.81
1826	NYSE	PFD	Tue, Oct 5, 1999	13.63	13.81	13.63	13.75
1825	NYSE	PFD	Mon, Oct 4, 1999	13.75	13.75	13.63	13.69
1824	NYSE	PFD	Fri, Oct 1, 1999	13.69	13.75	13.50	13.75
1823	NYSE	PFD	Thu, Sep 30, 1999	13.75	13.75	13.63	13.63
1822	NYSE	PFD	Wed, Sep 29, 1999	13.50	14.00	13.50	13.69
1821	NYSE	PFD	Tue, Sep 28, 1999	13.63	13.75	13.63	13.63
1820	NYSE	PFD	Mon, Sep 27, 1999	13.75	13.88	13.69	13.69
1819	NYSE	PFD	Fri, Sep 24, 1999	13.56	13.75	13.44	13.63
1818	NYSE	PFD	Thu, Sep 23, 1999	13.31	13.63	13.31	13.63
1817	NYSE	PFD	Wed, Sep 22, 1999	13.31	13.56	13.25	13.38
1816	NYSE	PFD	Tue, Sep 21, 1999	13.38	13.38	13.38	13.38
1815	NYSE	PFD	Mon, Sep 20, 1999	13.19	13.63	13.19	13.56
1814	NYSE	PFD	Fri, Sep 17, 1999	13.56	13.94	13.19	13.31
1813	NYSE	PFD	Thu, Sep 16, 1999	13.56	13.69	13.31	13.44
1812	NYSE	PFD	Wed, Sep 15, 1999	13.81	13.81	13.38	13.44
1811	NYSE	PFD	Tue, Sep 14, 1999	14.00	14.00	13.81	13.97
1810	NYSE	PFD	Mon, Sep 13, 1999	13.75	14.00	13.75	14.00
1809	NYSE	PFD	Fri, Sep 10, 1999	13.50	13.63	13.44	13.63
1808	NYSE	PFD	Thu, Sep 9, 1999	13.25	13.56	13.25	13.56
1807	NYSE	PFD	Wed, Sep 8, 1999	13.25	13.69	13.25	13.38
1806	NYSE	PFD	Tue, Sep 7, 1999	13.38	13.50	13.25	13.38
1805	NYSE	PFD	Fri, Sep 3, 1999	13.50	13.50	13.25	13.38
1804	NYSE	PFD	Thu, Sep 2, 1999	13.38	13.75	13.38	13.44
1803	NYSE	PFD	Wed, Sep 1, 1999	13.81	13.88	13.38	13.50
1802	NYSE	PFD	Tue, Aug 31, 1999	13.88	13.88	13.75	13.75
1801	NYSE	PFD	Mon, Aug 30, 1999	13.50	13.88	13.50	13.63
1800	NYSE	PFD	Fri, Aug 27, 1999	13.25	13.63	13.25	13.63
1799	NYSE	PFD	Thu, Aug 26, 1999	13.13	13.19	13.06	13.13
1798	NYSE	PFD	Wed, Aug 25, 1999	13.06	13.13	13.00	13.00
1797	NYSE	PFD	Tue, Aug 24, 1999	13.00	13.25	13.00	13.06
1796	NYSE	PFD	Mon, Aug 23, 1999	13.19	13.44	13.06	13.06
1795	NYSE	PFD	Fri, Aug 20, 1999	13.31	13.56	13.25	13.56
1794	NYSE	PFD	Thu, Aug 19, 1999	13.25	13.50	13.25	13.50
1793	NYSE	PFD	Wed, Aug 18, 1999	13.19	13.38	13.13	13.31
1792	NYSE	PFD	Tue, Aug 17, 1999	13.25	13.38	13.25	13.31
1791	NYSE	PFD	Mon, Aug 16, 1999	13.31	13.63	13.25	13.38
1790	NYSE	PFD	Fri, Aug 13, 1999	13.63	13.63	13.25	13.44
1789	NYSE	PFD	Thu, Aug 12, 1999	13.75	13.75	13.56	13.56
1788	NYSE	PFD	Wed, Aug 11, 1999	13.81	13.81	13.63	13.63
1787	NYSE	PFD	Tue, Aug 10, 1999	13.69	13.81	13.69	13.81
1786	NYSE	PFD	Mon, Aug 9, 1999	13.69	13.75	13.63	13.69
1785	NYSE	PFD	Fri, Aug 6, 1999	13.75	13.88	13.69	13.81
1784	NYSE	PFD	Thu, Aug 5, 1999	13.69	13.88	13.69	13.88
1783	NYSE	PFD	Wed, Aug 4, 1999	13.63	13.94	13.63	13.69
1782	NYSE	PFD	Tue, Aug 3, 1999	13.63	13.75	13.63	13.63
1781	NYSE	PFD	Mon, Aug 2, 1999	13.94	13.94	13.69	13.88
1780	NYSE	PFD	Fri, Jul 30, 1999	13.88	13.94	13.56	13.94
1779	NYSE	PFD	Thu, Jul 29, 1999	13.56	13.88	13.44	13.81
1778	NYSE	PFD	Wed, Jul 28, 1999	13.63	13.63	13.56	13.63
1777	NYSE	PFD	Tue, Jul 27, 1999	13.75	13.88	13.63	13.75
1776	NYSE	PFD	Mon, Jul 26, 1999	14.00	14.00	13.63	13.63
1775	NYSE	PFD	Fri, Jul 23, 1999	13.94	14.00	13.75	14.00
1774	NYSE	PFD	Thu, Jul 22, 1999	13.63	13.94	13.63	13.94
1773	NYSE	PFD	Wed, Jul 21, 1999	13.63	13.75	13.56	13.75
1772	NYSE	PFD	Tue, Jul 20, 1999	13.94	13.94	13.69	13.75
1771	NYSE	PFD	Mon, Jul 19, 1999	13.69	14.00	13.69	13.75
1770	NYSE	PFD	Fri, Jul 16, 1999	13.88	13.94	13.69	13.75
1769	NYSE	PFD	Thu, Jul 15, 1999	14.00	14.00	13.94	13.94
1768	NYSE	PFD	Wed, Jul 14, 1999	13.88	14.00	13.88	13.94
1767	NYSE	PFD	Tue, Jul 13, 1999	13.88	14.00	13.88	14.00
1766	NYSE	PFD	Mon, Jul 12, 1999	14.00	14.00	13.88	14.00
1765	NYSE	PFD	Fri, Jul 9, 1999	13.88	14.00	13.88	13.94
1764	NYSE	PFD	Thu, Jul 8, 1999	13.75	14.00	13.69	13.94
1763	NYSE	PFD	Wed, Jul 7, 1999	13.88	13.88	13.69	13.88
1762	NYSE	PFD	Tue, Jul 6, 1999	13.75	13.94	13.69	13.94
1761	NYSE	PFD	Fri, Jul 2, 1999	13.81	14.00	13.75	13.88
1760	NYSE	PFD	Thu, Jul 1, 1999	13.81	13.94	13.75	13.94
1759	NYSE	PFD	Wed, Jun 30, 1999	13.88	13.94	13.69	13.69
1758	NYSE	PFD	Tue, Jun 29, 1999	13.75	14.06	13.75	13.75
1757	NYSE	PFD	Mon, Jun 28, 1999	13.75	14.00	13.75	13.75
1756	NYSE	PFD	Fri, Jun 25, 1999	13.88	14.06	13.75	13.75
1755	NYSE	PFD	Thu, Jun 24, 1999	13.75	14.00	13.75	13.75
1754	NYSE	PFD	Wed, Jun 23, 1999	13.56	14.00	13.56	13.88
1753	NYSE	PFD	Tue, Jun 22, 1999	13.63	13.69	13.63	13.63
1752	NYSE	PFD	Mon, Jun 21, 1999	14.00	14.00	13.56	13.56
1751	NYSE	PFD	Fri, Jun 18, 1999	14.00	14.00	13.94	14.00
1750	NYSE	PFD	Thu, Jun 17, 1999	14.00	14.13	14.00	14.13
1749	NYSE	PFD	Wed, Jun 16, 1999	14.13	14.13	14.00	14.13
1748	NYSE	PFD	Tue, Jun 15, 1999	14.00	14.13	14.00	14.06
1747	NYSE	PFD	Mon, Jun 14, 1999	14.06	14.13	14.00	14.06
1746	NYSE	PFD	Fri, Jun 11, 1999	14.19	14.19	13.56	13.94
1745	NYSE	PFD	Thu, Jun 10, 1999	14.19	14.19	14.13	14.13
1744	NYSE	PFD	Wed, Jun 9, 1999	13.88	14.19	13.88	14.13
1743	NYSE	PFD	Tue, Jun 8, 1999	13.63	13.75	13.63	13.75
1742	NYSE	PFD	Mon, Jun 7, 1999	13.81	13.81	13.69	13.69
1741	NYSE	PFD	Fri, Jun 4, 1999	13.75	13.88	13.75	13.88
1740	NYSE	PFD	Thu, Jun 3, 1999	13.69	13.88	13.69	13.75
1739	NYSE	PFD	Wed, Jun 2, 1999	13.75	13.75	13.63	13.75
1738	NYSE	PFD	Tue, Jun 1, 1999	13.81	13.88	13.63	13.63
1737	NYSE	PFD	Fri, May 28, 1999	14.00	14.00	13.81	13.88
1736	NYSE	PFD	Thu, May 27, 1999	13.81	14.06	13.81	13.88
1735	NYSE	PFD	Wed, May 26, 1999	13.88	14.00	13.88	13.88
1734	NYSE	PFD	Tue, May 25, 1999	14.00	14.06	13.75	13.88
1733	NYSE	PFD	Mon, May 24, 1999	13.88	13.94	13.81	13.81
1732	NYSE	PFD	Fri, May 21, 1999	14.13	14.13	13.75	13.75
1731	NYSE	PFD	Thu, May 20, 1999	13.88	14.00	13.81	14.00
1730	NYSE	PFD	Wed, May 19, 1999	13.75	13.88	13.75	13.81
1729	NYSE	PFD	Tue, May 18, 1999	13.81	14.06	13.81	14.00
1728	NYSE	PFD	Mon, May 17, 1999	14.13	14.13	13.81	13.88
1727	NYSE	PFD	Fri, May 14, 1999	14.13	14.19	14.13	14.13
1726	NYSE	PFD	Thu, May 13, 1999	14.13	14.19	14.13	14.19
1725	NYSE	PFD	Wed, May 12, 1999	14.13	14.13	14.13	14.13
1724	NYSE	PFD	Tue, May 11, 1999	14.25	14.25	14.13	14.13
1723	NYSE	PFD	Mon, May 10, 1999	14.06	14.19	14.06	14.19
1722	NYSE	PFD	Fri, May 7, 1999	14.00	14.19	14.00	14.06
1721	NYSE	PFD	Thu, May 6, 1999	14.00	14.13	14.00	14.13
1720	NYSE	PFD	Wed, May 5, 1999	13.88	14.19	13.88	14.00
1719	NYSE	PFD	Tue, May 4, 1999	14.00	14.06	14.00	14.00
1718	NYSE	PFD	Mon, May 3, 1999	14.19	14.19	13.94	13.94
1717	NYSE	PFD	Fri, Apr 30, 1999	13.94	14.13	13.75	14.13
1716	NYSE	PFD	Thu, Apr 29, 1999	13.81	14.00	13.75	13.88
1715	NYSE	PFD	Wed, Apr 28, 1999	14.00	14.06	13.75	13.75
1714	NYSE	PFD	Tue, Apr 27, 1999	14.13	14.13	14.00	14.06
1713	NYSE	PFD	Mon, Apr 26, 1999	14.06	14.06	14.06	14.06
1712	NYSE	PFD	Fri, Apr 23, 1999	14.06	14.13	14.06	14.06
1711	NYSE	PFD	Thu, Apr 22, 1999	14.00	14.13	14.00	14.06
1710	NYSE	PFD	Wed, Apr 21, 1999	14.00	14.06	14.00	14.00
1709	NYSE	PFD	Tue, Apr 20, 1999	14.06	14.09	13.88	14.06
1708	NYSE	PFD	Mon, Apr 19, 1999	14.06	14.13	13.94	13.94
1707	NYSE	PFD	Fri, Apr 16, 1999	14.06	14.13	14.00	14.00
1706	NYSE	PFD	Thu, Apr 15, 1999	14.06	14.06	14.06	14.06
1705	NYSE	PFD	Wed, Apr 14, 1999	14.00	14.19	14.00	14.06
1704	NYSE	PFD	Tue, Apr 13, 1999	14.13	14.13	14.00	14.06
1703	NYSE	PFD	Mon, Apr 12, 1999	14.31	14.31	14.06	14.13
1702	NYSE	PFD	Fri, Apr 9, 1999	14.25	14.25	14.06	14.13
1701	NYSE	PFD	Thu, Apr 8, 1999	14.25	14.38	14.16	14.25
1700	NYSE	PFD	Wed, Apr 7, 1999	14.25	14.38	14.13	14.13
1699	NYSE	PFD	Tue, Apr 6, 1999	14.25	14.38	14.25	14.25
1698	NYSE	PFD	Mon, Apr 5, 1999	14.25	14.44	14.25	14.25
1697	NYSE	PFD	Thu, Apr 1, 1999	14.44	14.44	14.19	14.31
1696	NYSE	PFD	Wed, Mar 31, 1999	14.31	14.44	14.31	14.31
1695	NYSE	PFD	Tue, Mar 30, 1999	14.31	14.31	14.13	14.31
1694	NYSE	PFD	Mon, Mar 29, 1999	14.00	14.25	14.00	14.13
1693	NYSE	PFD	Fri, Mar 26, 1999	13.94	14.00	13.88	14.00
1692	NYSE	PFD	Thu, Mar 25, 1999	13.88	14.25	13.88	13.88
1691	NYSE	PFD	Wed, Mar 24, 1999	14.00	14.19	14.00	14.00
1690	NYSE	PFD	Tue, Mar 23, 1999	14.13	14.25	14.00	14.00
1689	NYSE	PFD	Mon, Mar 22, 1999	14.38	14.38	14.13	14.13
1688	NYSE	PFD	Fri, Mar 19, 1999	14.38	14.38	14.13	14.25
1687	NYSE	PFD	Thu, Mar 18, 1999	14.25	14.50	14.19	14.25
1686	NYSE	PFD	Wed, Mar 17, 1999	14.25	14.38	14.19	14.19
1685	NYSE	PFD	Tue, Mar 16, 1999	14.38	14.38	14.25	14.31
1684	NYSE	PFD	Mon, Mar 15, 1999	14.50	14.63	14.38	14.63
1683	NYSE	PFD	Fri, Mar 12, 1999	14.63	14.75	14.50	14.50
1682	NYSE	PFD	Thu, Mar 11, 1999	14.06	14.63	14.06	14.63
1681	NYSE	PFD	Wed, Mar 10, 1999	14.13	14.13	14.06	14.06
1680	NYSE	PFD	Tue, Mar 9, 1999	14.19	14.19	13.88	14.13
1679	NYSE	PFD	Mon, Mar 8, 1999	14.25	14.25	14.06	14.13
1678	NYSE	PFD	Fri, Mar 5, 1999	14.13	14.38	14.13	14.38
1677	NYSE	PFD	Thu, Mar 4, 1999	14.00	14.25	14.00	14.06
1676	NYSE	PFD	Wed, Mar 3, 1999	14.19	14.25	14.00	14.06
1675	NYSE	PFD	Tue, Mar 2, 1999	14.19	14.25	14.00	14.00
1674	NYSE	PFD	Mon, Mar 1, 1999	14.06	14.25	14.00	14.06
1673	NYSE	PFD	Fri, Feb 26, 1999	14.13	14.13	14.00	14.06
1672	NYSE	PFD	Thu, Feb 25, 1999	14.06	14.06	14.00	14.00
1671	NYSE	PFD	Wed, Feb 24, 1999	14.06	14.19	14.06	14.13
1670	NYSE	PFD	Tue, Feb 23, 1999	14.56	14.56	14.31	14.31
1669	NYSE	PFD	Mon, Feb 22, 1999	14.56	14.56	14.50	14.50
1668	NYSE	PFD	Fri, Feb 19, 1999	14.38	14.56	14.38	14.56
1667	NYSE	PFD	Thu, Feb 18, 1999	14.44	14.56	14.38	14.50
1666	NYSE	PFD	Wed, Feb 17, 1999	14.44	14.50	14.31	14.38
1665	NYSE	PFD	Tue, Feb 16, 1999	14.38	14.63	14.25	14.56
1664	NYSE	PFD	Fri, Feb 12, 1999	14.63	14.63	14.50	14.50
1663	NYSE	PFD	Thu, Feb 11, 1999	14.81	14.88	14.63	14.63
1662	NYSE	PFD	Wed, Feb 10, 1999	14.88	14.88	14.69	14.81
1661	NYSE	PFD	Tue, Feb 9, 1999	14.75	14.88	14.69	14.88
1660	NYSE	PFD	Mon, Feb 8, 1999	14.69	14.94	14.69	14.75
1659	NYSE	PFD	Fri, Feb 5, 1999	14.69	14.94	14.69	14.69
1658	NYSE	PFD	Thu, Feb 4, 1999	14.75	14.94	14.69	14.75
1657	NYSE	PFD	Wed, Feb 3, 1999	14.81	15.00	14.81	14.81
1656	NYSE	PFD	Tue, Feb 2, 1999	14.81	14.94	14.81	14.84
1655	NYSE	PFD	Mon, Feb 1, 1999	14.75	14.94	14.75	14.81
1654	NYSE	PFD	Fri, Jan 29, 1999	14.75	14.88	14.69	14.75
1653	NYSE	PFD	Thu, Jan 28, 1999	14.88	15.00	14.63	14.63
1652	NYSE	PFD	Wed, Jan 27, 1999	14.88	14.88	14.88	14.88
1651	NYSE	PFD	Tue, Jan 26, 1999	15.00	15.06	14.75	15.00
1650	NYSE	PFD	Mon, Jan 25, 1999	14.75	15.06	14.75	14.88
1649	NYSE	PFD	Fri, Jan 22, 1999	14.88	14.94	14.75	14.75
1648	NYSE	PFD	Thu, Jan 21, 1999	15.00	15.00	14.88	15.00
1647	NYSE	PFD	Wed, Jan 20, 1999	14.88	15.00	14.75	14.81
1646	NYSE	PFD	Tue, Jan 19, 1999	15.06	15.38	15.00	15.25
1645	NYSE	PFD	Fri, Jan 15, 1999	15.13	15.25	15.13	15.13
1644	NYSE	PFD	Thu, Jan 14, 1999	14.88	15.06	14.81	15.06
1643	NYSE	PFD	Wed, Jan 13, 1999	15.38	15.38	14.81	14.88
1642	NYSE	PFD	Tue, Jan 12, 1999	14.81	15.31	14.81	15.25
1641	NYSE	PFD	Mon, Jan 11, 1999	15.44	15.44	14.81	15.00
1640	NYSE	PFD	Fri, Jan 8, 1999	15.50	15.50	15.25	15.38
1639	NYSE	PFD	Thu, Jan 7, 1999	15.50	15.69	15.50	15.69
1638	NYSE	PFD	Wed, Jan 6, 1999	15.69	15.69	15.50	15.50
1637	NYSE	PFD	Tue, Jan 5, 1999	15.56	15.69	15.56	15.69
1636	NYSE	PFD	Mon, Jan 4, 1999	15.63	15.81	15.56	15.69
1635	NYSE	PFD	Thu, Dec 31, 1998	15.56	15.63	15.38	15.56
1634	NYSE	PFD	Wed, Dec 30, 1998	15.44	15.50	15.44	15.50
1633	NYSE	PFD	Tue, Dec 29, 1998	15.44	15.44	15.44	15.44
1632	NYSE	PFD	Mon, Dec 28, 1998	15.19	15.56	15.19	15.50
1631	NYSE	PFD	Thu, Dec 24, 1998	15.13	15.38	15.13	15.31
1630	NYSE	PFD	Wed, Dec 23, 1998	15.31	15.31	15.19	15.19
1629	NYSE	PFD	Tue, Dec 22, 1998	15.31	15.31	15.31	15.31
1628	NYSE	PFD	Mon, Dec 21, 1998	15.81	16.13	15.81	16.13
1627	NYSE	PFD	Fri, Dec 18, 1998	15.94	16.06	15.88	15.88
1626	NYSE	PFD	Thu, Dec 17, 1998	16.00	16.00	15.94	15.94
1625	NYSE	PFD	Wed, Dec 16, 1998	15.88	16.13	15.88	16.13
1624	NYSE	PFD	Tue, Dec 15, 1998	15.88	15.88	15.75	15.88
1623	NYSE	PFD	Mon, Dec 14, 1998	15.88	16.06	15.75	15.75
1622	NYSE	PFD	Fri, Dec 11, 1998	15.75	16.06	15.75	16.06
1621	NYSE	PFD	Thu, Dec 10, 1998	15.75	15.75	15.75	15.75
1620	NYSE	PFD	Wed, Dec 9, 1998	15.75	16.00	15.75	15.88
1619	NYSE	PFD	Tue, Dec 8, 1998	15.81	15.81	15.75	15.75
1618	NYSE	PFD	Mon, Dec 7, 1998	15.94	16.13	15.75	15.81
1617	NYSE	PFD	Fri, Dec 4, 1998	15.88	16.00	15.88	15.88
1616	NYSE	PFD	Thu, Dec 3, 1998	15.94	16.00	15.88	15.88
1615	NYSE	PFD	Wed, Dec 2, 1998	15.88	15.88	15.88	15.88
1614	NYSE	PFD	Tue, Dec 1, 1998	15.94	16.00	15.88	15.88
1613	NYSE	PFD	Mon, Nov 30, 1998	15.88	15.94	15.88	15.94
1612	NYSE	PFD	Fri, Nov 27, 1998	15.94	16.00	15.88	15.88
1611	NYSE	PFD	Wed, Nov 25, 1998	15.94	16.00	15.94	15.94
1610	NYSE	PFD	Tue, Nov 24, 1998	15.63	15.94	15.63	15.75
1609	NYSE	PFD	Mon, Nov 23, 1998	15.69	15.88	15.69	15.88
1608	NYSE	PFD	Fri, Nov 20, 1998	15.56	15.56	15.56	15.56
1607	NYSE	PFD	Thu, Nov 19, 1998	15.75	15.75	15.63	15.63
1606	NYSE	PFD	Wed, Nov 18, 1998	15.63	15.75	15.63	15.63
1605	NYSE	PFD	Tue, Nov 17, 1998	15.81	15.81	15.69	15.69
1604	NYSE	PFD	Mon, Nov 16, 1998	15.69	15.81	15.63	15.69
1603	NYSE	PFD	Fri, Nov 13, 1998	15.63	15.69	15.63	15.69
1602	NYSE	PFD	Thu, Nov 12, 1998	15.81	15.94	15.63	15.63
1601	NYSE	PFD	Wed, Nov 11, 1998	15.88	15.88	15.81	15.81
1600	NYSE	PFD	Tue, Nov 10, 1998	15.75	15.94	15.75	15.88
1599	NYSE	PFD	Mon, Nov 9, 1998	15.88	15.94	15.81	15.81
1598	NYSE	PFD	Fri, Nov 6, 1998	15.94	15.94	15.88	15.88
1597	NYSE	PFD	Thu, Nov 5, 1998	15.69	15.94	15.69	15.88
1596	NYSE	PFD	Wed, Nov 4, 1998	15.94	16.00	15.75	15.88
1595	NYSE	PFD	Tue, Nov 3, 1998	15.75	16.00	15.69	15.69
1594	NYSE	PFD	Mon, Nov 2, 1998	16.06	16.06	15.75	15.75
1593	NYSE	PFD	Fri, Oct 30, 1998	15.75	16.13	15.75	16.06
1592	NYSE	PFD	Thu, Oct 29, 1998	16.00	16.13	15.88	15.88
1591	NYSE	PFD	Wed, Oct 28, 1998	16.13	16.13	15.88	15.88
1590	NYSE	PFD	Tue, Oct 27, 1998	16.00	16.13	16.00	16.13
1589	NYSE	PFD	Mon, Oct 26, 1998	15.75	15.88	15.75	15.88
1588	NYSE	PFD	Fri, Oct 23, 1998	15.63	16.00	15.63	16.00
1587	NYSE	PFD	Thu, Oct 22, 1998	15.69	15.69	15.50	15.63
1586	NYSE	PFD	Wed, Oct 21, 1998	15.94	15.94	15.63	15.94
1585	NYSE	PFD	Tue, Oct 20, 1998	15.88	16.13	15.88	16.00
1584	NYSE	PFD	Mon, Oct 19, 1998	15.88	16.00	15.81	15.94
1583	NYSE	PFD	Fri, Oct 16, 1998	15.88	16.00	15.88	15.94
1582	NYSE	PFD	Thu, Oct 15, 1998	16.00	16.00	15.88	16.00
1581	NYSE	PFD	Wed, Oct 14, 1998	15.75	15.81	15.50	15.81
1580	NYSE	PFD	Tue, Oct 13, 1998	15.63	15.81	15.56	15.75
1579	NYSE	PFD	Mon, Oct 12, 1998	15.69	15.88	15.56	15.81
1578	NYSE	PFD	Fri, Oct 9, 1998	15.75	15.88	15.75	15.88
1577	NYSE	PFD	Thu, Oct 8, 1998	15.81	15.81	15.63	15.63
1576	NYSE	PFD	Wed, Oct 7, 1998	16.00	16.00	15.88	15.88
1575	NYSE	PFD	Tue, Oct 6, 1998	15.63	16.13	15.63	16.00
1574	NYSE	PFD	Mon, Oct 5, 1998	15.94	15.94	15.75	15.75
1573	NYSE	PFD	Fri, Oct 2, 1998	16.00	16.13	16.00	16.00
1572	NYSE	PFD	Thu, Oct 1, 1998	16.00	16.00	15.94	16.00
1571	NYSE	PFD	Wed, Sep 30, 1998	15.81	15.94	15.81	15.94
1570	NYSE	PFD	Tue, Sep 29, 1998	15.88	16.00	15.88	15.92
1569	NYSE	PFD	Mon, Sep 28, 1998	15.75	15.88	15.69	15.81
1568	NYSE	PFD	Fri, Sep 25, 1998	15.69	15.94	15.69	15.88
1567	NYSE	PFD	Thu, Sep 24, 1998	15.69	15.75	15.69	15.75
1566	NYSE	PFD	Wed, Sep 23, 1998	16.00	16.00	15.75	15.88
1565	NYSE	PFD	Tue, Sep 22, 1998	15.75	15.88	15.63	15.88
1564	NYSE	PFD	Mon, Sep 21, 1998	15.75	16.00	15.75	15.88
1563	NYSE	PFD	Fri, Sep 18, 1998	16.25	16.25	15.88	16.00
1562	NYSE	PFD	Thu, Sep 17, 1998	15.75	16.31	15.75	16.06
1561	NYSE	PFD	Wed, Sep 16, 1998	15.94	15.94	15.88	15.88
1560	NYSE	PFD	Tue, Sep 15, 1998	15.94	16.19	15.88	15.94
1559	NYSE	PFD	Mon, Sep 14, 1998	16.13	16.38	15.88	15.94
1558	NYSE	PFD	Fri, Sep 11, 1998	15.75	16.00	15.75	16.00
1557	NYSE	PFD	Thu, Sep 10, 1998	15.63	16.31	15.63	16.00
1556	NYSE	PFD	Wed, Sep 9, 1998	15.75	16.00	15.63	15.63
1555	NYSE	PFD	Tue, Sep 8, 1998	16.00	16.00	15.88	15.94
1554	NYSE	PFD	Fri, Sep 4, 1998	15.69	16.00	15.69	15.88
1553	NYSE	PFD	Thu, Sep 3, 1998	15.94	15.94	15.50	15.69
1552	NYSE	PFD	Wed, Sep 2, 1998	16.00	16.00	15.94	16.00
1551	NYSE	PFD	Tue, Sep 1, 1998	16.00	16.00	15.94	15.94
1550	NYSE	PFD	Mon, Aug 31, 1998	15.94	16.00	15.63	15.88
1549	NYSE	PFD	Fri, Aug 28, 1998	15.63	15.88	15.50	15.88
1548	NYSE	PFD	Thu, Aug 27, 1998	15.75	15.75	15.63	15.69
1547	NYSE	PFD	Wed, Aug 26, 1998	16.00	16.00	15.75	15.75
1546	NYSE	PFD	Tue, Aug 25, 1998	15.75	16.00	15.75	15.94
1545	NYSE	PFD	Mon, Aug 24, 1998	15.38	15.63	15.38	15.63
1544	NYSE	PFD	Fri, Aug 21, 1998	15.44	15.56	15.31	15.44
1543	NYSE	PFD	Thu, Aug 20, 1998	15.81	15.81	15.50	15.50
1542	NYSE	PFD	Wed, Aug 19, 1998	15.75	15.81	15.63	15.75
1541	NYSE	PFD	Tue, Aug 18, 1998	15.75	15.88	15.75	15.75
1540	NYSE	PFD	Mon, Aug 17, 1998	15.63	15.69	15.63	15.63
1539	NYSE	PFD	Fri, Aug 14, 1998	15.56	15.63	15.50	15.50
1538	NYSE	PFD	Thu, Aug 13, 1998	15.50	15.56	15.50	15.56
1537	NYSE	PFD	Wed, Aug 12, 1998	15.50	15.63	15.50	15.56
1536	NYSE	PFD	Tue, Aug 11, 1998	15.69	15.69	15.56	15.56
1535	NYSE	PFD	Mon, Aug 10, 1998	15.75	15.81	15.69	15.75
1534	NYSE	PFD	Fri, Aug 7, 1998	15.81	15.81	15.75	15.75
1533	NYSE	PFD	Thu, Aug 6, 1998	15.88	15.88	15.75	15.81
1532	NYSE	PFD	Wed, Aug 5, 1998	15.88	15.94	15.88	15.88
1531	NYSE	PFD	Tue, Aug 4, 1998	15.75	15.94	15.75	15.81
1530	NYSE	PFD	Mon, Aug 3, 1998	15.75	15.81	15.75	15.75
1529	NYSE	PFD	Fri, Jul 31, 1998	15.81	15.81	15.81	15.81
1528	NYSE	PFD	Thu, Jul 30, 1998	15.94	16.00	15.81	15.81
1527	NYSE	PFD	Wed, Jul 29, 1998	15.88	16.00	15.81	15.81
1526	NYSE	PFD	Tue, Jul 28, 1998	15.81	16.00	15.81	15.94
1525	NYSE	PFD	Mon, Jul 27, 1998	15.63	15.94	15.63	15.81
1524	NYSE	PFD	Fri, Jul 24, 1998	15.63	15.69	15.56	15.69
1523	NYSE	PFD	Thu, Jul 23, 1998	15.63	15.63	15.63	15.63
1522	NYSE	PFD	Wed, Jul 22, 1998	15.69	15.75	15.63	15.69
1521	NYSE	PFD	Tue, Jul 21, 1998	15.81	15.88	15.81	15.88
1520	NYSE	PFD	Mon, Jul 20, 1998	15.81	15.88	15.81	15.88
1519	NYSE	PFD	Fri, Jul 17, 1998	15.94	15.94	15.81	15.81
1518	NYSE	PFD	Thu, Jul 16, 1998	15.88	15.94	15.88	15.88
1517	NYSE	PFD	Wed, Jul 15, 1998	15.81	15.94	15.81	15.88
1516	NYSE	PFD	Tue, Jul 14, 1998	16.00	16.00	15.88	15.88
1515	NYSE	PFD	Mon, Jul 13, 1998	15.88	16.00	15.88	15.88
1514	NYSE	PFD	Fri, Jul 10, 1998	15.94	16.00	15.94	15.94
1513	NYSE	PFD	Thu, Jul 9, 1998	16.00	16.06	15.94	15.94
1512	NYSE	PFD	Wed, Jul 8, 1998	15.94	16.00	15.94	16.00
1511	NYSE	PFD	Tue, Jul 7, 1998	15.94	15.94	15.94	15.94
1510	NYSE	PFD	Mon, Jul 6, 1998	16.00	16.00	15.94	15.94
1509	NYSE	PFD	Thu, Jul 2, 1998	16.06	16.19	16.06	16.06
1508	NYSE	PFD	Wed, Jul 1, 1998	16.13	16.19	16.06	16.06
1507	NYSE	PFD	Tue, Jun 30, 1998	15.88	16.25	15.88	16.25
1506	NYSE	PFD	Mon, Jun 29, 1998	15.88	16.00	15.88	16.00
1505	NYSE	PFD	Fri, Jun 26, 1998	15.88	16.13	15.88	16.06
1504	NYSE	PFD	Thu, Jun 25, 1998	16.00	16.00	15.88	15.88
1503	NYSE	PFD	Wed, Jun 24, 1998	15.81	16.00	15.81	16.00
1502	NYSE	PFD	Tue, Jun 23, 1998	15.88	16.00	15.88	16.00
1501	NYSE	PFD	Mon, Jun 22, 1998	15.81	16.00	15.81	16.00
1500	NYSE	PFD	Fri, Jun 19, 1998	15.81	15.94	15.81	15.81
1499	NYSE	PFD	Thu, Jun 18, 1998	15.94	16.00	15.88	15.88
1498	NYSE	PFD	Wed, Jun 17, 1998	16.00	16.19	15.94	15.94
1497	NYSE	PFD	Tue, Jun 16, 1998	16.00	16.06	16.00	16.00
1496	NYSE	PFD	Mon, Jun 15, 1998	16.00	16.25	16.00	16.00
1495	NYSE	PFD	Fri, Jun 12, 1998	15.94	16.00	15.94	15.94
1494	NYSE	PFD	Thu, Jun 11, 1998	15.94	15.94	15.94	15.94
1493	NYSE	PFD	Wed, Jun 10, 1998	15.94	16.00	15.94	16.00
1492	NYSE	PFD	Tue, Jun 9, 1998	15.94	16.00	15.94	16.00
1491	NYSE	PFD	Mon, Jun 8, 1998	15.94	16.00	15.94	15.94
1490	NYSE	PFD	Fri, Jun 5, 1998	15.88	15.88	15.88	15.88
1489	NYSE	PFD	Thu, Jun 4, 1998	15.94	16.00	15.94	15.94
1488	NYSE	PFD	Wed, Jun 3, 1998	15.88	15.94	15.88	15.88
1487	NYSE	PFD	Tue, Jun 2, 1998	15.88	16.00	15.88	15.94
1486	NYSE	PFD	Mon, Jun 1, 1998	16.00	16.00	15.88	15.88
1485	NYSE	PFD	Fri, May 29, 1998	15.81	16.00	15.81	15.94
1484	NYSE	PFD	Thu, May 28, 1998	15.75	15.94	15.75	15.94
1483	NYSE	PFD	Wed, May 27, 1998	15.50	15.94	15.50	15.75
1482	NYSE	PFD	Tue, May 26, 1998	15.50	15.69	15.50	15.63
1481	NYSE	PFD	Fri, May 22, 1998	15.56	15.56	15.50	15.50
1480	NYSE	PFD	Thu, May 21, 1998	15.63	15.81	15.56	15.69
1479	NYSE	PFD	Wed, May 20, 1998	15.44	15.75	15.44	15.75
1478	NYSE	PFD	Tue, May 19, 1998	15.69	15.69	15.44	15.44
1477	NYSE	PFD	Mon, May 18, 1998	15.56	15.69	15.56	15.56
1476	NYSE	PFD	Fri, May 15, 1998	15.56	15.63	15.56	15.56
1475	NYSE	PFD	Thu, May 14, 1998	15.56	15.75	15.56	15.56
1474	NYSE	PFD	Wed, May 13, 1998	15.56	15.63	15.56	15.56
1473	NYSE	PFD	Tue, May 12, 1998	15.69	15.81	15.63	15.63
1472	NYSE	PFD	Mon, May 11, 1998	15.69	15.88	15.69	15.69
1471	NYSE	PFD	Fri, May 8, 1998	15.69	15.75	15.69	15.69
1470	NYSE	PFD	Thu, May 7, 1998	15.69	15.81	15.69	15.69
1469	NYSE	PFD	Wed, May 6, 1998	15.75	15.81	15.75	15.75
1468	NYSE	PFD	Tue, May 5, 1998	15.69	15.75	15.69	15.75
1467	NYSE	PFD	Mon, May 4, 1998	15.69	15.94	15.63	15.81
1466	NYSE	PFD	Fri, May 1, 1998	15.69	15.94	15.56	15.94
1465	NYSE	PFD	Thu, Apr 30, 1998	15.38	15.63	15.38	15.63
1464	NYSE	PFD	Wed, Apr 29, 1998	15.25	15.38	15.25	15.38
1463	NYSE	PFD	Tue, Apr 28, 1998	15.31	15.44	15.25	15.25
1462	NYSE	PFD	Mon, Apr 27, 1998	15.50	15.50	15.25	15.44
1461	NYSE	PFD	Fri, Apr 24, 1998	15.50	15.63	15.50	15.50
1460	NYSE	PFD	Thu, Apr 23, 1998	15.56	15.63	15.50	15.50
1459	NYSE	PFD	Wed, Apr 22, 1998	15.56	15.63	15.56	15.56
1458	NYSE	PFD	Tue, Apr 21, 1998	15.56	15.63	15.56	15.56
1457	NYSE	PFD	Mon, Apr 20, 1998	15.75	16.00	15.69	15.75
1456	NYSE	PFD	Fri, Apr 17, 1998	15.81	16.00	15.75	15.75
1455	NYSE	PFD	Thu, Apr 16, 1998	15.69	15.94	15.69	15.75
1454	NYSE	PFD	Wed, Apr 15, 1998	15.69	15.88	15.69	15.69
1453	NYSE	PFD	Tue, Apr 14, 1998	15.81	15.88	15.69	15.69
1452	NYSE	PFD	Mon, Apr 13, 1998	15.88	15.88	15.69	15.69
1451	NYSE	PFD	Thu, Apr 9, 1998	15.81	15.88	15.81	15.81
1450	NYSE	PFD	Wed, Apr 8, 1998	15.81	15.88	15.81	15.81
1449	NYSE	PFD	Tue, Apr 7, 1998	15.81	15.88	15.81	15.81
1448	NYSE	PFD	Mon, Apr 6, 1998	15.75	15.88	15.75	15.81
1447	NYSE	PFD	Fri, Apr 3, 1998	15.69	15.94	15.69	15.69
1446	NYSE	PFD	Thu, Apr 2, 1998	15.69	15.75	15.69	15.69
1445	NYSE	PFD	Wed, Apr 1, 1998	15.81	15.94	15.69	15.69
1444	NYSE	PFD	Tue, Mar 31, 1998	15.81	16.00	15.81	15.81
1443	NYSE	PFD	Mon, Mar 30, 1998	15.75	15.94	15.75	15.81
1442	NYSE	PFD	Fri, Mar 27, 1998	15.75	15.75	15.75	15.75
1441	NYSE	PFD	Thu, Mar 26, 1998	15.75	15.81	15.75	15.75
1440	NYSE	PFD	Wed, Mar 25, 1998	15.75	15.88	15.75	15.81
1439	NYSE	PFD	Tue, Mar 24, 1998	15.81	15.88	15.75	15.75
1438	NYSE	PFD	Mon, Mar 23, 1998	15.75	15.81	15.75	15.81
1437	NYSE	PFD	Fri, Mar 20, 1998	15.75	15.88	15.75	15.88
1436	NYSE	PFD	Thu, Mar 19, 1998	15.88	16.00	15.88	16.00
1435	NYSE	PFD	Wed, Mar 18, 1998	15.69	15.94	15.69	15.88
1434	NYSE	PFD	Tue, Mar 17, 1998	15.94	15.94	15.69	15.69
1433	NYSE	PFD	Mon, Mar 16, 1998	15.88	15.94	15.75	15.94
1432	NYSE	PFD	Fri, Mar 13, 1998	15.69	15.81	15.69	15.69
1431	NYSE	PFD	Thu, Mar 12, 1998	15.81	15.81	15.69	15.69
1430	NYSE	PFD	Wed, Mar 11, 1998	15.75	15.81	15.69	15.75
1429	NYSE	PFD	Tue, Mar 10, 1998	15.75	15.88	15.75	15.75
1428	NYSE	PFD	Mon, Mar 9, 1998	15.75	15.75	15.69	15.69
1427	NYSE	PFD	Fri, Mar 6, 1998	15.69	15.88	15.69	15.81
1426	NYSE	PFD	Thu, Mar 5, 1998	15.69	15.88	15.69	15.75
1425	NYSE	PFD	Wed, Mar 4, 1998	15.75	15.88	15.75	15.75
1424	NYSE	PFD	Tue, Mar 3, 1998	15.75	15.94	15.69	15.69
1423	NYSE	PFD	Mon, Mar 2, 1998	15.81	15.88	15.75	15.75
1422	NYSE	PFD	Fri, Feb 27, 1998	15.69	15.81	15.69	15.81
1421	NYSE	PFD	Thu, Feb 26, 1998	15.56	15.69	15.56	15.69
1420	NYSE	PFD	Wed, Feb 25, 1998	15.56	15.69	15.56	15.63
1419	NYSE	PFD	Tue, Feb 24, 1998	15.69	15.75	15.63	15.63
1418	NYSE	PFD	Mon, Feb 23, 1998	15.69	15.81	15.69	15.69
1417	NYSE	PFD	Fri, Feb 20, 1998	15.81	15.81	15.69	15.75
1416	NYSE	PFD	Thu, Feb 19, 1998	15.81	15.81	15.69	15.75
1415	NYSE	PFD	Wed, Feb 18, 1998	15.69	15.81	15.69	15.81
1414	NYSE	PFD	Tue, Feb 17, 1998	15.75	15.88	15.75	15.81
1413	NYSE	PFD	Fri, Feb 13, 1998	15.88	15.88	15.81	15.81
1412	NYSE	PFD	Thu, Feb 12, 1998	16.00	16.00	15.88	15.88
1411	NYSE	PFD	Wed, Feb 11, 1998	15.88	16.00	15.88	15.88
1410	NYSE	PFD	Tue, Feb 10, 1998	15.75	16.00	15.75	15.88
1409	NYSE	PFD	Mon, Feb 9, 1998	15.94	15.94	15.75	15.75
1408	NYSE	PFD	Fri, Feb 6, 1998	16.06	16.06	15.94	15.94
1407	NYSE	PFD	Thu, Feb 5, 1998	16.06	16.06	15.94	15.94
1406	NYSE	PFD	Wed, Feb 4, 1998	16.25	16.25	16.06	16.19
1405	NYSE	PFD	Tue, Feb 3, 1998	16.06	16.25	16.00	16.25
1404	NYSE	PFD	Mon, Feb 2, 1998	16.00	16.38	16.00	16.13
1403	NYSE	PFD	Fri, Jan 30, 1998	15.81	16.00	15.81	15.94
1402	NYSE	PFD	Thu, Jan 29, 1998	15.69	15.75	15.63	15.75
1401	NYSE	PFD	Wed, Jan 28, 1998	15.75	15.75	15.63	15.75
1400	NYSE	PFD	Tue, Jan 27, 1998	15.81	15.81	15.75	15.81
1399	NYSE	PFD	Mon, Jan 26, 1998	15.75	15.81	15.63	15.81
1398	NYSE	PFD	Fri, Jan 23, 1998	15.94	15.94	15.75	15.75
1397	NYSE	PFD	Thu, Jan 22, 1998	15.94	16.00	15.94	16.00
1396	NYSE	PFD	Wed, Jan 21, 1998	16.00	16.13	15.94	15.94
1395	NYSE	PFD	Tue, Jan 20, 1998	16.44	16.44	16.25	16.25
1394	NYSE	PFD	Fri, Jan 16, 1998	16.50	16.56	16.38	16.50
1393	NYSE	PFD	Thu, Jan 15, 1998	16.63	16.63	16.50	16.63
1392	NYSE	PFD	Wed, Jan 14, 1998	16.56	16.63	16.50	16.50
1391	NYSE	PFD	Tue, Jan 13, 1998	16.50	16.56	16.38	16.38
1390	NYSE	PFD	Mon, Jan 12, 1998	16.38	16.50	16.38	16.38
1389	NYSE	PFD	Fri, Jan 9, 1998	16.25	16.31	16.25	16.25
1388	NYSE	PFD	Thu, Jan 8, 1998	16.25	16.31	16.25	16.25
1387	NYSE	PFD	Wed, Jan 7, 1998	16.31	16.31	16.13	16.13
1386	NYSE	PFD	Tue, Jan 6, 1998	16.31	16.31	16.25	16.31
1385	NYSE	PFD	Mon, Jan 5, 1998	16.38	16.38	16.25	16.25
1384	NYSE	PFD	Fri, Jan 2, 1998	16.13	16.38	16.13	16.31
1383	NYSE	PFD	Wed, Dec 31, 1997	15.94	16.19	15.94	16.06
1382	NYSE	PFD	Tue, Dec 30, 1997	15.63	15.75	15.56	15.75
1381	NYSE	PFD	Mon, Dec 29, 1997	15.50	15.63	15.44	15.56
1380	NYSE	PFD	Fri, Dec 26, 1997	15.50	15.50	15.44	15.44
1379	NYSE	PFD	Wed, Dec 24, 1997	15.44	15.50	15.44	15.50
1378	NYSE	PFD	Tue, Dec 23, 1997	15.44	15.50	15.44	15.44
1377	NYSE	PFD	Mon, Dec 22, 1997	15.44	15.44	15.31	15.44
1376	NYSE	PFD	Fri, Dec 19, 1997	15.81	15.88	15.75	15.81
1375	NYSE	PFD	Thu, Dec 18, 1997	15.75	15.75	15.75	15.75
1374	NYSE	PFD	Wed, Dec 17, 1997	15.81	15.81	15.75	15.75
1373	NYSE	PFD	Tue, Dec 16, 1997	15.94	16.31	15.38	15.63
1372	NYSE	PFD	Mon, Dec 15, 1997	15.94	16.00	15.94	15.94
1371	NYSE	PFD	Fri, Dec 12, 1997	15.63	16.06	15.63	15.94
1370	NYSE	PFD	Thu, Dec 11, 1997	16.00	16.00	15.50	15.50
1369	NYSE	PFD	Wed, Dec 10, 1997	15.75	15.88	15.75	15.75
1368	NYSE	PFD	Tue, Dec 9, 1997	16.06	16.13	15.75	15.75
1367	NYSE	PFD	Mon, Dec 8, 1997	15.94	16.00	15.81	15.81
1366	NYSE	PFD	Fri, Dec 5, 1997	15.88	16.13	15.75	16.00
1365	NYSE	PFD	Thu, Dec 4, 1997	16.00	16.06	16.00	16.06
1364	NYSE	PFD	Wed, Dec 3, 1997	16.19	16.19	16.06	16.19
1363	NYSE	PFD	Tue, Dec 2, 1997	16.00	16.19	16.00	16.19
1362	NYSE	PFD	Mon, Dec 1, 1997	16.06	16.25	16.00	16.00
1361	NYSE	PFD	Fri, Nov 28, 1997	15.81	16.19	15.81	16.19
1360	NYSE	PFD	Wed, Nov 26, 1997	15.50	15.75	15.50	15.69
1359	NYSE	PFD	Tue, Nov 25, 1997	15.50	15.56	15.38	15.56
1358	NYSE	PFD	Mon, Nov 24, 1997	15.50	15.50	15.38	15.38
1357	NYSE	PFD	Fri, Nov 21, 1997	15.50	15.56	15.50	15.56
1356	NYSE	PFD	Thu, Nov 20, 1997	15.63	15.88	15.50	15.50
1355	NYSE	PFD	Wed, Nov 19, 1997	15.63	16.13	15.63	15.63
1354	NYSE	PFD	Tue, Nov 18, 1997	15.75	15.88	15.63	15.63
1353	NYSE	PFD	Mon, Nov 17, 1997	15.88	16.00	15.88	15.88
1352	NYSE	PFD	Fri, Nov 14, 1997	15.88	15.88	15.75	15.81
1351	NYSE	PFD	Thu, Nov 13, 1997	15.88	16.13	15.88	15.94
1350	NYSE	PFD	Wed, Nov 12, 1997	15.88	15.94	15.88	15.88
1349	NYSE	PFD	Tue, Nov 11, 1997	15.88	15.94	15.88	15.94
1348	NYSE	PFD	Mon, Nov 10, 1997	15.88	16.00	15.88	16.00
1347	NYSE	PFD	Fri, Nov 7, 1997	16.00	16.06	15.88	16.00
1346	NYSE	PFD	Thu, Nov 6, 1997	15.88	15.94	15.88	15.88
1345	NYSE	PFD	Wed, Nov 5, 1997	16.00	16.13	15.88	15.94
1344	NYSE	PFD	Tue, Nov 4, 1997	16.00	16.25	16.00	16.13
1343	NYSE	PFD	Mon, Nov 3, 1997	16.00	16.50	16.00	16.00
1342	NYSE	PFD	Fri, Oct 31, 1997	16.00	16.06	15.88	15.88
1341	NYSE	PFD	Thu, Oct 30, 1997	16.00	16.00	15.50	15.63
1340	NYSE	PFD	Wed, Oct 29, 1997	15.50	15.75	15.50	15.75
1339	NYSE	PFD	Tue, Oct 28, 1997	15.94	15.94	15.50	15.50
1338	NYSE	PFD	Mon, Oct 27, 1997	16.00	16.00	15.75	15.75
1337	NYSE	PFD	Fri, Oct 24, 1997	15.75	15.75	15.69	15.75
1336	NYSE	PFD	Thu, Oct 23, 1997	15.69	15.75	15.69	15.75
1335	NYSE	PFD	Wed, Oct 22, 1997	15.69	15.81	15.69	15.81
1334	NYSE	PFD	Tue, Oct 21, 1997	16.00	16.00	15.75	15.75
1333	NYSE	PFD	Mon, Oct 20, 1997	15.75	16.25	15.75	16.25
1332	NYSE	PFD	Fri, Oct 17, 1997	16.13	16.13	15.81	15.88
1331	NYSE	PFD	Thu, Oct 16, 1997	15.94	16.25	15.94	16.25
1330	NYSE	PFD	Wed, Oct 15, 1997	15.94	16.25	15.94	16.13
1329	NYSE	PFD	Tue, Oct 14, 1997	16.00	16.13	15.88	16.00
1328	NYSE	PFD	Mon, Oct 13, 1997	16.25	16.25	16.00	16.00
1327	NYSE	PFD	Fri, Oct 10, 1997	15.88	16.25	15.88	16.00
1326	NYSE	PFD	Thu, Oct 9, 1997	16.00	16.19	16.00	16.00
1325	NYSE	PFD	Wed, Oct 8, 1997	16.38	16.38	16.13	16.25
1324	NYSE	PFD	Tue, Oct 7, 1997	16.25	16.38	16.25	16.31
1323	NYSE	PFD	Mon, Oct 6, 1997	16.25	16.25	16.25	16.25
1322	NYSE	PFD	Fri, Oct 3, 1997	16.50	16.50	16.25	16.25
1321	NYSE	PFD	Thu, Oct 2, 1997	16.00	16.50	16.00	16.25
1320	NYSE	PFD	Wed, Oct 1, 1997	15.88	16.13	15.88	16.00
1319	NYSE	PFD	Tue, Sep 30, 1997	15.75	16.25	15.75	15.88
1318	NYSE	PFD	Mon, Sep 29, 1997	15.63	15.81	15.63	15.75
1317	NYSE	PFD	Fri, Sep 26, 1997	15.63	15.94	15.63	15.63
1316	NYSE	PFD	Thu, Sep 25, 1997	15.63	15.75	15.63	15.63
1315	NYSE	PFD	Wed, Sep 24, 1997	15.56	15.69	15.50	15.69
1314	NYSE	PFD	Tue, Sep 23, 1997	15.50	15.88	15.50	15.63
1313	NYSE	PFD	Mon, Sep 22, 1997	15.50	15.56	15.50	15.50
1312	NYSE	PFD	Fri, Sep 19, 1997	15.56	15.63	15.50	15.50
1311	NYSE	PFD	Thu, Sep 18, 1997	15.69	15.75	15.63	15.63
1310	NYSE	PFD	Wed, Sep 17, 1997	16.00	16.00	15.63	15.75
1309	NYSE	PFD	Tue, Sep 16, 1997	15.88	15.88	15.63	15.75
1308	NYSE	PFD	Mon, Sep 15, 1997	15.50	15.69	15.50	15.69
1307	NYSE	PFD	Fri, Sep 12, 1997	15.44	15.63	15.44	15.50
1306	NYSE	PFD	Thu, Sep 11, 1997	15.69	15.88	15.38	15.44
1305	NYSE	PFD	Wed, Sep 10, 1997	15.69	15.88	15.44	15.44
1304	NYSE	PFD	Tue, Sep 9, 1997	15.75	15.75	15.44	15.44
1303	NYSE	PFD	Mon, Sep 8, 1997	15.44	15.50	15.44	15.50
1302	NYSE	PFD	Fri, Sep 5, 1997	15.44	15.88	15.44	15.50
1301	NYSE	PFD	Thu, Sep 4, 1997	15.81	15.81	15.44	15.44
1300	NYSE	PFD	Wed, Sep 3, 1997	15.75	15.94	15.75	15.88
1299	NYSE	PFD	Tue, Sep 2, 1997	15.44	15.81	15.44	15.69
1298	NYSE	PFD	Fri, Aug 29, 1997	15.44	15.69	15.44	15.69
1297	NYSE	PFD	Thu, Aug 28, 1997	15.19	15.44	15.19	15.44
1296	NYSE	PFD	Wed, Aug 27, 1997	15.25	15.31	15.19	15.25
1295	NYSE	PFD	Tue, Aug 26, 1997	15.31	15.31	15.19	15.19
1294	NYSE	PFD	Mon, Aug 25, 1997	15.25	15.44	15.25	15.25
1293	NYSE	PFD	Fri, Aug 22, 1997	15.25	15.31	15.19	15.19
1292	NYSE	PFD	Thu, Aug 21, 1997	15.50	15.50	15.31	15.38
1291	NYSE	PFD	Wed, Aug 20, 1997	15.25	15.50	15.25	15.50
1290	NYSE	PFD	Tue, Aug 19, 1997	15.44	15.50	15.31	15.38
1289	NYSE	PFD	Mon, Aug 18, 1997	15.31	15.38	15.31	15.38
1288	NYSE	PFD	Fri, Aug 15, 1997	15.31	15.50	15.31	15.31
1287	NYSE	PFD	Thu, Aug 14, 1997	15.38	15.50	15.38	15.44
1286	NYSE	PFD	Wed, Aug 13, 1997	15.56	15.69	15.31	15.31
1285	NYSE	PFD	Tue, Aug 12, 1997	15.63	15.75	15.56	15.56
1284	NYSE	PFD	Mon, Aug 11, 1997	15.50	15.75	15.50	15.63
1283	NYSE	PFD	Fri, Aug 8, 1997	15.63	15.69	15.50	15.50
1282	NYSE	PFD	Thu, Aug 7, 1997	15.69	15.69	15.63	15.63
1281	NYSE	PFD	Wed, Aug 6, 1997	15.69	15.69	15.69	15.69
1280	NYSE	PFD	Tue, Aug 5, 1997	15.75	15.75	15.63	15.69
1279	NYSE	PFD	Mon, Aug 4, 1997	15.75	15.75	15.69	15.75
1278	NYSE	PFD	Fri, Aug 1, 1997	15.94	16.06	15.63	15.69
1277	NYSE	PFD	Thu, Jul 31, 1997	15.81	16.00	15.81	15.94
1276	NYSE	PFD	Wed, Jul 30, 1997	15.63	15.88	15.63	15.88
1275	NYSE	PFD	Tue, Jul 29, 1997	15.63	15.75	15.63	15.63
1274	NYSE	PFD	Mon, Jul 28, 1997	15.56	15.75	15.50	15.63
1273	NYSE	PFD	Fri, Jul 25, 1997	15.63	15.63	15.50	15.63
1272	NYSE	PFD	Thu, Jul 24, 1997	15.56	15.63	15.50	15.63
1271	NYSE	PFD	Wed, Jul 23, 1997	15.50	15.63	15.50	15.56
1270	NYSE	PFD	Tue, Jul 22, 1997	15.50	15.75	15.50	15.50
1269	NYSE	PFD	Mon, Jul 21, 1997	15.56	15.63	15.50	15.63
1268	NYSE	PFD	Fri, Jul 18, 1997	15.50	15.56	15.50	15.50
1267	NYSE	PFD	Thu, Jul 17, 1997	15.50	15.50	15.50	15.50
1266	NYSE	PFD	Wed, Jul 16, 1997	15.50	15.75	15.50	15.50
1265	NYSE	PFD	Tue, Jul 15, 1997	15.50	15.63	15.50	15.63
1264	NYSE	PFD	Mon, Jul 14, 1997	15.50	15.56	15.50	15.50
1263	NYSE	PFD	Fri, Jul 11, 1997	15.50	15.56	15.50	15.50
1262	NYSE	PFD	Thu, Jul 10, 1997	15.50	15.50	15.50	15.50
1261	NYSE	PFD	Wed, Jul 9, 1997	15.56	15.56	15.56	15.56
1260	NYSE	PFD	Tue, Jul 8, 1997	15.50	15.63	15.50	15.63
1259	NYSE	PFD	Mon, Jul 7, 1997	15.56	15.63	15.50	15.50
1258	NYSE	PFD	Thu, Jul 3, 1997	15.56	15.75	15.56	15.75
1257	NYSE	PFD	Wed, Jul 2, 1997	15.69	15.69	15.56	15.56
1256	NYSE	PFD	Tue, Jul 1, 1997	15.50	15.63	15.50	15.56
1255	NYSE	PFD	Mon, Jun 30, 1997	15.63	15.63	15.45	15.56
1254	NYSE	PFD	Fri, Jun 27, 1997	15.50	15.63	15.38	15.44
1253	NYSE	PFD	Thu, Jun 26, 1997	15.50	15.63	15.50	15.50
1252	NYSE	PFD	Wed, Jun 25, 1997	15.38	15.63	15.38	15.50
1251	NYSE	PFD	Tue, Jun 24, 1997	15.38	15.44	15.38	15.38
1250	NYSE	PFD	Mon, Jun 23, 1997	15.63	15.63	15.38	15.38
1249	NYSE	PFD	Fri, Jun 20, 1997	15.25	15.50	15.25	15.38
1248	NYSE	PFD	Thu, Jun 19, 1997	15.38	15.38	15.25	15.25
1247	NYSE	PFD	Wed, Jun 18, 1997	15.38	15.50	15.38	15.38
1246	NYSE	PFD	Tue, Jun 17, 1997	15.38	15.50	15.38	15.38
1245	NYSE	PFD	Mon, Jun 16, 1997	15.50	15.50	15.38	15.38
1244	NYSE	PFD	Fri, Jun 13, 1997	15.25	15.75	15.25	15.38
1243	NYSE	PFD	Thu, Jun 12, 1997	15.25	15.38	15.25	15.31
1242	NYSE	PFD	Wed, Jun 11, 1997	15.25	15.38	15.25	15.25
1241	NYSE	PFD	Tue, Jun 10, 1997	15.25	15.38	15.25	15.38
1240	NYSE	PFD	Mon, Jun 9, 1997	15.25	15.38	15.25	15.38
1239	NYSE	PFD	Fri, Jun 6, 1997	15.25	15.38	15.25	15.25
1238	NYSE	PFD	Thu, Jun 5, 1997	15.25	15.25	15.25	15.25
1237	NYSE	PFD	Wed, Jun 4, 1997	15.38	15.38	15.13	15.25
1236	NYSE	PFD	Tue, Jun 3, 1997	15.25	15.38	15.13	15.38
1235	NYSE	PFD	Mon, Jun 2, 1997	15.25	15.38	15.13	15.25
1234	NYSE	PFD	Fri, May 30, 1997	15.25	15.25	15.00	15.13
1233	NYSE	PFD	Thu, May 29, 1997	15.00	15.13	15.00	15.13
1232	NYSE	PFD	Wed, May 28, 1997	15.00	15.13	15.00	15.00
1231	NYSE	PFD	Tue, May 27, 1997	15.00	15.13	15.00	15.00
1230	NYSE	PFD	Fri, May 23, 1997	15.13	15.13	15.00	15.00
1229	NYSE	PFD	Thu, May 22, 1997	15.00	15.00	15.00	15.00
1228	NYSE	PFD	Wed, May 21, 1997	15.13	15.13	15.00	15.13
1227	NYSE	PFD	Tue, May 20, 1997	15.00	15.13	15.00	15.00
1226	NYSE	PFD	Mon, May 19, 1997	15.00	15.13	15.00	15.13
1225	NYSE	PFD	Fri, May 16, 1997	15.13	15.13	15.00	15.13
1224	NYSE	PFD	Thu, May 15, 1997	15.00	15.00	15.00	15.00
1223	NYSE	PFD	Wed, May 14, 1997	15.00	15.13	15.00	15.00
1222	NYSE	PFD	Tue, May 13, 1997	14.88	15.13	14.88	15.00
1221	NYSE	PFD	Mon, May 12, 1997	15.00	15.13	14.88	15.13
1220	NYSE	PFD	Fri, May 9, 1997	15.13	15.13	14.88	15.00
1219	NYSE	PFD	Thu, May 8, 1997	15.00	15.00	14.88	15.00
1218	NYSE	PFD	Wed, May 7, 1997	15.00	15.13	15.00	15.00
1217	NYSE	PFD	Tue, May 6, 1997	15.13	15.25	15.00	15.00
1216	NYSE	PFD	Mon, May 5, 1997	15.13	15.25	15.13	15.13
1215	NYSE	PFD	Fri, May 2, 1997	15.00	15.25	15.00	15.13
1214	NYSE	PFD	Thu, May 1, 1997	14.88	15.25	14.88	15.25
1213	NYSE	PFD	Wed, Apr 30, 1997	14.75	14.88	14.75	14.88
1212	NYSE	PFD	Tue, Apr 29, 1997	14.50	14.63	14.50	14.63
1211	NYSE	PFD	Mon, Apr 28, 1997	14.63	14.63	14.38	14.50
1210	NYSE	PFD	Fri, Apr 25, 1997	14.38	14.50	14.38	14.50
1209	NYSE	PFD	Thu, Apr 24, 1997	14.50	14.63	14.38	14.38
1208	NYSE	PFD	Wed, Apr 23, 1997	14.50	14.63	14.38	14.63
1207	NYSE	PFD	Tue, Apr 22, 1997	14.38	14.50	14.38	14.38
1206	NYSE	PFD	Mon, Apr 21, 1997	14.25	14.38	14.25	14.25
1205	NYSE	PFD	Fri, Apr 18, 1997	14.50	14.50	14.38	14.38
1204	NYSE	PFD	Thu, Apr 17, 1997	14.38	14.50	14.38	14.38
1203	NYSE	PFD	Wed, Apr 16, 1997	14.38	14.50	14.38	14.38
1202	NYSE	PFD	Tue, Apr 15, 1997	14.50	14.50	14.38	14.38
1201	NYSE	PFD	Mon, Apr 14, 1997	14.38	14.50	14.38	14.38
1200	NYSE	PFD	Fri, Apr 11, 1997	14.63	14.63	14.38	14.50
1199	NYSE	PFD	Thu, Apr 10, 1997	14.75	14.88	14.63	14.63
1198	NYSE	PFD	Wed, Apr 9, 1997	14.88	15.00	14.75	14.75
1197	NYSE	PFD	Tue, Apr 8, 1997	14.88	15.00	14.88	14.88
1196	NYSE	PFD	Mon, Apr 7, 1997	15.00	15.13	14.88	14.88
1195	NYSE	PFD	Fri, Apr 4, 1997	15.13	15.13	14.88	14.88
1194	NYSE	PFD	Thu, Apr 3, 1997	15.13	15.25	15.00	15.00
1193	NYSE	PFD	Wed, Apr 2, 1997	15.00	15.00	15.00	15.00
1192	NYSE	PFD	Tue, Apr 1, 1997	15.13	15.25	15.00	15.00
1191	NYSE	PFD	Mon, Mar 31, 1997	15.00	15.13	15.00	15.13
1190	NYSE	PFD	Thu, Mar 27, 1997	14.88	15.00	14.88	15.00
1189	NYSE	PFD	Wed, Mar 26, 1997	14.88	15.00	14.88	14.88
1188	NYSE	PFD	Tue, Mar 25, 1997	15.00	15.00	14.88	15.00
1187	NYSE	PFD	Mon, Mar 24, 1997	14.75	15.00	14.75	14.88
1186	NYSE	PFD	Fri, Mar 21, 1997	14.88	14.88	14.75	14.75
1185	NYSE	PFD	Thu, Mar 20, 1997	14.88	15.00	14.88	14.88
1184	NYSE	PFD	Wed, Mar 19, 1997	14.88	15.00	14.88	14.88
1183	NYSE	PFD	Tue, Mar 18, 1997	15.00	15.00	14.88	14.88
1182	NYSE	PFD	Mon, Mar 17, 1997	15.00	15.13	14.88	14.88
1181	NYSE	PFD	Fri, Mar 14, 1997	15.13	15.13	14.88	15.00
1180	NYSE	PFD	Thu, Mar 13, 1997	15.00	15.13	15.00	15.00
1179	NYSE	PFD	Wed, Mar 12, 1997	15.00	15.13	15.00	15.00
1178	NYSE	PFD	Tue, Mar 11, 1997	15.00	15.13	15.00	15.00
1177	NYSE	PFD	Mon, Mar 10, 1997	15.00	15.13	14.88	15.00
1176	NYSE	PFD	Fri, Mar 7, 1997	14.88	15.00	14.88	15.00
1175	NYSE	PFD	Thu, Mar 6, 1997	14.91	15.00	14.88	14.88
1174	NYSE	PFD	Wed, Mar 5, 1997	14.88	15.00	14.75	14.88
1173	NYSE	PFD	Tue, Mar 4, 1997	14.88	15.00	14.88	15.00
1172	NYSE	PFD	Mon, Mar 3, 1997	14.88	14.88	14.75	14.75
1171	NYSE	PFD	Fri, Feb 28, 1997	14.75	14.88	14.75	14.88
1170	NYSE	PFD	Thu, Feb 27, 1997	14.75	14.88	14.75	14.75
1169	NYSE	PFD	Wed, Feb 26, 1997	14.75	14.88	14.75	14.75
1168	NYSE	PFD	Tue, Feb 25, 1997	14.88	14.88	14.75	14.75
1167	NYSE	PFD	Mon, Feb 24, 1997	14.75	14.88	14.75	14.75
1166	NYSE	PFD	Fri, Feb 21, 1997	14.75	14.88	14.75	14.75
1165	NYSE	PFD	Thu, Feb 20, 1997	14.75	14.88	14.75	14.75
1164	NYSE	PFD	Wed, Feb 19, 1997	15.13	15.13	14.88	14.88
1163	NYSE	PFD	Tue, Feb 18, 1997	15.00	15.13	15.00	15.13
1162	NYSE	PFD	Fri, Feb 14, 1997	14.75	15.00	14.75	14.88
1161	NYSE	PFD	Thu, Feb 13, 1997	14.50	14.75	14.50	14.75
1160	NYSE	PFD	Wed, Feb 12, 1997	14.75	14.75	14.50	14.50
1159	NYSE	PFD	Tue, Feb 11, 1997	14.75	14.75	14.63	14.75
1158	NYSE	PFD	Mon, Feb 10, 1997	14.75	14.75	14.63	14.63
1157	NYSE	PFD	Fri, Feb 7, 1997	14.88	14.88	14.50	14.50
1156	NYSE	PFD	Thu, Feb 6, 1997	14.75	14.88	14.63	14.88
1155	NYSE	PFD	Wed, Feb 5, 1997	14.88	14.88	14.63	14.63
1154	NYSE	PFD	Tue, Feb 4, 1997	14.88	14.88	14.75	14.88
1153	NYSE	PFD	Mon, Feb 3, 1997	14.88	14.88	14.75	14.75
1152	NYSE	PFD	Fri, Jan 31, 1997	14.63	14.75	14.63	14.75
1151	NYSE	PFD	Thu, Jan 30, 1997	14.63	14.63	14.50	14.50
1150	NYSE	PFD	Wed, Jan 29, 1997	14.50	14.63	14.38	14.50
1149	NYSE	PFD	Tue, Jan 28, 1997	14.63	14.75	14.63	14.63
1148	NYSE	PFD	Mon, Jan 27, 1997	14.63	14.75	14.50	14.63
1147	NYSE	PFD	Fri, Jan 24, 1997	14.63	14.75	14.50	14.75
1146	NYSE	PFD	Thu, Jan 23, 1997	14.88	14.88	14.63	14.63
1145	NYSE	PFD	Wed, Jan 22, 1997	14.75	14.88	14.75	14.75
1144	NYSE	PFD	Tue, Jan 21, 1997	14.75	15.00	14.75	15.00
1143	NYSE	PFD	Mon, Jan 20, 1997	15.00	15.00	14.75	14.75
1142	NYSE	PFD	Fri, Jan 17, 1997	14.75	14.88	14.75	14.75
1141	NYSE	PFD	Thu, Jan 16, 1997	15.00	15.00	14.75	14.75
1140	NYSE	PFD	Wed, Jan 15, 1997	14.88	15.00	14.88	15.00
1139	NYSE	PFD	Tue, Jan 14, 1997	14.88	15.00	14.88	14.88
1138	NYSE	PFD	Mon, Jan 13, 1997	14.88	15.00	14.75	14.75
1137	NYSE	PFD	Fri, Jan 10, 1997	15.00	15.00	14.88	15.00
1136	NYSE	PFD	Thu, Jan 9, 1997	15.25	15.25	15.00	15.00
1135	NYSE	PFD	Wed, Jan 8, 1997	15.25	15.30	15.13	15.25
1134	NYSE	PFD	Tue, Jan 7, 1997	15.25	15.38	15.25	15.38
1133	NYSE	PFD	Mon, Jan 6, 1997	15.25	15.38	15.13	15.38
1132	NYSE	PFD	Fri, Jan 3, 1997	15.13	15.38	15.13	15.13
1131	NYSE	PFD	Thu, Jan 2, 1997	14.75	14.88	14.75	14.88
1130	NYSE	PFD	Tue, Dec 31, 1996	14.50	14.75	14.50	14.75
1129	NYSE	PFD	Mon, Dec 30, 1996	14.50	14.50	14.38	14.50
1128	NYSE	PFD	Fri, Dec 27, 1996	14.38	14.50	14.38	14.38
1127	NYSE	PFD	Thu, Dec 26, 1996	14.38	14.50	14.38	14.38
1126	NYSE	PFD	Tue, Dec 24, 1996	14.63	14.63	14.38	14.38
1125	NYSE	PFD	Mon, Dec 23, 1996	14.50	14.63	14.38	14.38
1124	NYSE	PFD	Fri, Dec 20, 1996	15.38	15.50	15.13	15.13
1123	NYSE	PFD	Thu, Dec 19, 1996	15.38	15.38	15.25	15.38
1122	NYSE	PFD	Wed, Dec 18, 1996	15.38	15.38	15.25	15.25
1121	NYSE	PFD	Tue, Dec 17, 1996	15.13	15.38	15.13	15.38
1120	NYSE	PFD	Mon, Dec 16, 1996	15.00	15.13	15.00	15.00
1119	NYSE	PFD	Fri, Dec 13, 1996	15.00	15.13	15.00	15.00
1118	NYSE	PFD	Thu, Dec 12, 1996	15.00	15.13	15.00	15.13
1117	NYSE	PFD	Wed, Dec 11, 1996	15.25	15.25	14.88	15.00
1116	NYSE	PFD	Tue, Dec 10, 1996	15.25	15.38	15.13	15.38
1115	NYSE	PFD	Mon, Dec 9, 1996	15.25	15.38	15.25	15.25
1114	NYSE	PFD	Fri, Dec 6, 1996	15.38	15.38	15.25	15.25
1113	NYSE	PFD	Thu, Dec 5, 1996	15.38	15.63	15.38	15.38
1112	NYSE	PFD	Wed, Dec 4, 1996	15.50	15.63	15.38	15.38
1111	NYSE	PFD	Tue, Dec 3, 1996	15.50	15.56	15.38	15.50
1110	NYSE	PFD	Mon, Dec 2, 1996	15.50	15.50	15.38	15.38
1109	NYSE	PFD	Fri, Nov 29, 1996	15.25	15.50	15.25	15.50
1108	NYSE	PFD	Wed, Nov 27, 1996	15.38	15.38	15.25	15.25
1107	NYSE	PFD	Tue, Nov 26, 1996	15.38	15.50	15.25	15.25
1106	NYSE	PFD	Mon, Nov 25, 1996	15.50	15.50	15.38	15.38
1105	NYSE	PFD	Fri, Nov 22, 1996	15.38	15.50	15.38	15.38
1104	NYSE	PFD	Thu, Nov 21, 1996	15.38	15.50	15.38	15.50
1103	NYSE	PFD	Wed, Nov 20, 1996	15.38	15.50	15.38	15.38
1102	NYSE	PFD	Tue, Nov 19, 1996	15.13	15.50	15.13	15.38
1101	NYSE	PFD	Mon, Nov 18, 1996	15.25	15.25	15.13	15.25
1100	NYSE	PFD	Fri, Nov 15, 1996	15.25	15.38	15.13	15.13
1099	NYSE	PFD	Thu, Nov 14, 1996	15.25	15.38	15.25	15.38
1098	NYSE	PFD	Wed, Nov 13, 1996	15.25	15.38	15.13	15.25
1097	NYSE	PFD	Tue, Nov 12, 1996	15.25	15.38	15.13	15.25
1096	NYSE	PFD	Mon, Nov 11, 1996	15.00	15.25	15.00	15.13
1095	NYSE	PFD	Fri, Nov 8, 1996	15.13	15.13	15.00	15.00
1094	NYSE	PFD	Thu, Nov 7, 1996	14.88	15.00	14.88	15.00
1093	NYSE	PFD	Wed, Nov 6, 1996	14.88	15.00	14.88	14.88
1092	NYSE	PFD	Tue, Nov 5, 1996	14.88	15.00	14.88	14.88
1091	NYSE	PFD	Mon, Nov 4, 1996	15.00	15.00	14.88	14.88
1090	NYSE	PFD	Fri, Nov 1, 1996	14.88	15.00	14.88	14.88
1089	NYSE	PFD	Thu, Oct 31, 1996	14.75	14.88	14.75	14.88
1088	NYSE	PFD	Wed, Oct 30, 1996	14.63	14.88	14.63	14.88
1087	NYSE	PFD	Tue, Oct 29, 1996	14.50	14.75	14.50	14.63
1086	NYSE	PFD	Mon, Oct 28, 1996	14.38	14.63	14.38	14.38
1085	NYSE	PFD	Fri, Oct 25, 1996	14.25	14.50	14.13	14.50
1084	NYSE	PFD	Thu, Oct 24, 1996	14.25	14.38	14.13	14.25
1083	NYSE	PFD	Wed, Oct 23, 1996	14.13	14.25	14.13	14.13
1082	NYSE	PFD	Tue, Oct 22, 1996	14.13	14.25	14.13	14.13
1081	NYSE	PFD	Mon, Oct 21, 1996	14.25	14.25	14.13	14.25
1080	NYSE	PFD	Fri, Oct 18, 1996	14.13	14.25	14.13	14.13
1079	NYSE	PFD	Thu, Oct 17, 1996	14.13	14.25	14.13	14.13
1078	NYSE	PFD	Wed, Oct 16, 1996	14.13	14.25	14.13	14.25
1077	NYSE	PFD	Tue, Oct 15, 1996	14.13	14.25	14.13	14.25
1076	NYSE	PFD	Mon, Oct 14, 1996	14.25	14.38	14.25	14.25
1075	NYSE	PFD	Fri, Oct 11, 1996	14.25	14.38	14.13	14.25
1074	NYSE	PFD	Thu, Oct 10, 1996	14.25	14.38	14.13	14.25
1073	NYSE	PFD	Wed, Oct 9, 1996	14.13	14.25	14.13	14.13
1072	NYSE	PFD	Tue, Oct 8, 1996	14.13	14.25	14.13	14.25
1071	NYSE	PFD	Mon, Oct 7, 1996	14.25	14.25	14.13	14.13
1070	NYSE	PFD	Fri, Oct 4, 1996	14.25	14.38	14.13	14.38
1069	NYSE	PFD	Thu, Oct 3, 1996	14.13	14.25	14.00	14.25
1068	NYSE	PFD	Wed, Oct 2, 1996	13.88	14.00	13.88	14.00
1067	NYSE	PFD	Tue, Oct 1, 1996	14.00	14.00	13.88	14.00
1066	NYSE	PFD	Mon, Sep 30, 1996	13.88	14.00	13.88	14.00
1065	NYSE	PFD	Fri, Sep 27, 1996	13.75	13.88	13.75	13.88
1064	NYSE	PFD	Thu, Sep 26, 1996	13.75	13.88	13.75	13.88
1063	NYSE	PFD	Wed, Sep 25, 1996	13.75	13.88	13.75	13.75
1062	NYSE	PFD	Tue, Sep 24, 1996	13.88	13.88	13.75	13.88
1061	NYSE	PFD	Mon, Sep 23, 1996	13.88	13.88	13.75	13.88
1060	NYSE	PFD	Fri, Sep 20, 1996	13.88	13.88	13.75	13.75
1059	NYSE	PFD	Thu, Sep 19, 1996	14.00	14.13	14.00	14.00
1058	NYSE	PFD	Wed, Sep 18, 1996	14.25	14.25	14.13	14.13
1057	NYSE	PFD	Tue, Sep 17, 1996	14.38	14.38	14.13	14.38
1056	NYSE	PFD	Mon, Sep 16, 1996	14.38	14.50	14.38	14.38
1055	NYSE	PFD	Fri, Sep 13, 1996	14.38	14.50	14.38	14.38
1054	NYSE	PFD	Thu, Sep 12, 1996	14.38	14.50	14.38	14.38
1053	NYSE	PFD	Wed, Sep 11, 1996	14.38	14.50	14.38	14.50
1052	NYSE	PFD	Tue, Sep 10, 1996	14.50	14.50	14.38	14.38
1051	NYSE	PFD	Mon, Sep 9, 1996	14.38	14.63	14.38	14.38
1050	NYSE	PFD	Fri, Sep 6, 1996	14.25	14.38	14.25	14.25
1049	NYSE	PFD	Thu, Sep 5, 1996	14.38	14.50	14.25	14.38
1048	NYSE	PFD	Wed, Sep 4, 1996	14.38	14.50	14.38	14.50
1047	NYSE	PFD	Tue, Sep 3, 1996	14.50	14.50	14.38	14.50
1046	NYSE	PFD	Fri, Aug 30, 1996	14.50	14.50	14.38	14.50
1045	NYSE	PFD	Thu, Aug 29, 1996	14.38	14.50	14.38	14.38
1044	NYSE	PFD	Wed, Aug 28, 1996	14.50	14.50	14.38	14.38
1043	NYSE	PFD	Tue, Aug 27, 1996	14.50	14.63	14.50	14.50
1042	NYSE	PFD	Mon, Aug 26, 1996	14.63	14.63	14.50	14.63
1041	NYSE	PFD	Fri, Aug 23, 1996	14.63	14.63	14.50	14.50
1040	NYSE	PFD	Thu, Aug 22, 1996	14.50	14.63	14.50	14.63
1039	NYSE	PFD	Wed, Aug 21, 1996	14.50	14.63	14.50	14.50
1038	NYSE	PFD	Tue, Aug 20, 1996	14.63	14.75	14.63	14.63
1037	NYSE	PFD	Mon, Aug 19, 1996	14.63	14.75	14.63	14.63
1036	NYSE	PFD	Fri, Aug 16, 1996	14.75	14.75	14.63	14.63
1035	NYSE	PFD	Thu, Aug 15, 1996	14.75	14.75	14.63	14.63
1034	NYSE	PFD	Wed, Aug 14, 1996	14.63	14.75	14.63	14.63
1033	NYSE	PFD	Tue, Aug 13, 1996	14.88	14.88	14.63	14.63
1032	NYSE	PFD	Mon, Aug 12, 1996	14.75	14.88	14.63	14.75
1031	NYSE	PFD	Fri, Aug 9, 1996	14.75	14.88	14.75	14.88
1030	NYSE	PFD	Thu, Aug 8, 1996	14.63	14.75	14.63	14.75
1029	NYSE	PFD	Wed, Aug 7, 1996	14.38	14.75	14.38	14.75
1028	NYSE	PFD	Tue, Aug 6, 1996	14.25	14.38	14.13	14.38
1027	NYSE	PFD	Mon, Aug 5, 1996	14.13	14.25	14.00	14.25
1026	NYSE	PFD	Fri, Aug 2, 1996	14.00	14.13	14.00	14.00
1025	NYSE	PFD	Thu, Aug 1, 1996	14.13	14.13	14.00	14.13
1024	NYSE	PFD	Wed, Jul 31, 1996	14.00	14.13	13.88	14.00
1023	NYSE	PFD	Tue, Jul 30, 1996	14.00	14.00	13.88	14.00
1022	NYSE	PFD	Mon, Jul 29, 1996	14.00	14.00	13.88	14.00
1021	NYSE	PFD	Fri, Jul 26, 1996	13.75	14.00	13.75	13.88
1020	NYSE	PFD	Thu, Jul 25, 1996	14.00	14.00	13.75	13.88
1019	NYSE	PFD	Wed, Jul 24, 1996	13.88	13.88	13.88	13.88
1018	NYSE	PFD	Tue, Jul 23, 1996	13.88	14.00	13.88	13.88
1017	NYSE	PFD	Mon, Jul 22, 1996	13.88	14.00	13.88	13.88
1016	NYSE	PFD	Fri, Jul 19, 1996	14.13	14.13	14.00	14.00
1015	NYSE	PFD	Thu, Jul 18, 1996	14.00	14.13	14.00	14.00
1014	NYSE	PFD	Wed, Jul 17, 1996	14.13	14.13	14.00	14.00
1013	NYSE	PFD	Tue, Jul 16, 1996	14.00	14.13	14.00	14.13
1012	NYSE	PFD	Mon, Jul 15, 1996	14.00	14.13	14.00	14.13
1011	NYSE	PFD	Fri, Jul 12, 1996	14.00	14.13	13.88	14.13
1010	NYSE	PFD	Thu, Jul 11, 1996	13.88	14.00	13.88	14.00
1009	NYSE	PFD	Wed, Jul 10, 1996	14.00	14.00	13.88	13.88
1008	NYSE	PFD	Tue, Jul 9, 1996	13.88	14.00	13.88	14.00
1007	NYSE	PFD	Mon, Jul 8, 1996	13.88	14.00	13.88	13.88
1006	NYSE	PFD	Fri, Jul 5, 1996	13.88	14.00	13.88	14.00
1005	NYSE	PFD	Wed, Jul 3, 1996	13.88	14.13	13.88	14.00
1004	NYSE	PFD	Tue, Jul 2, 1996	14.13	14.13	13.88	14.00
1003	NYSE	PFD	Mon, Jul 1, 1996	14.00	14.13	14.00	14.00
1002	NYSE	PFD	Fri, Jun 28, 1996	13.88	14.00	13.88	14.00
1001	NYSE	PFD	Thu, Jun 27, 1996	13.88	14.00	13.88	13.88
1000	NYSE	PFD	Wed, Jun 26, 1996	13.88	14.00	13.88	13.94
999	NYSE	PFD	Tue, Jun 25, 1996	14.00	14.00	13.88	14.00
998	NYSE	PFD	Mon, Jun 24, 1996	13.88	14.00	13.75	14.00
997	NYSE	PFD	Fri, Jun 21, 1996	13.88	13.88	13.75	13.75
996	NYSE	PFD	Thu, Jun 20, 1996	14.00	14.00	13.88	14.00
995	NYSE	PFD	Wed, Jun 19, 1996	13.75	13.88	13.75	13.88
994	NYSE	PFD	Tue, Jun 18, 1996	13.88	14.00	13.88	13.88
993	NYSE	PFD	Mon, Jun 17, 1996	14.00	14.00	13.88	13.88
992	NYSE	PFD	Fri, Jun 14, 1996	13.88	14.00	13.88	14.00
991	NYSE	PFD	Thu, Jun 13, 1996	13.88	14.00	13.75	14.00
990	NYSE	PFD	Wed, Jun 12, 1996	13.88	14.00	13.75	13.88
989	NYSE	PFD	Tue, Jun 11, 1996	13.75	13.88	13.75	13.88
988	NYSE	PFD	Mon, Jun 10, 1996	13.75	13.88	13.75	13.75
987	NYSE	PFD	Fri, Jun 7, 1996	13.75	13.88	13.63	13.75
986	NYSE	PFD	Thu, Jun 6, 1996	13.88	14.00	13.88	13.88
985	NYSE	PFD	Wed, Jun 5, 1996	13.75	14.00	13.75	14.00
984	NYSE	PFD	Tue, Jun 4, 1996	13.75	13.88	13.75	13.75
983	NYSE	PFD	Mon, Jun 3, 1996	13.88	13.88	13.63	13.75
982	NYSE	PFD	Fri, May 31, 1996	13.75	13.88	13.63	13.88
981	NYSE	PFD	Thu, May 30, 1996	13.75	13.75	13.63	13.75
980	NYSE	PFD	Wed, May 29, 1996	13.38	13.88	13.38	13.63
979	NYSE	PFD	Tue, May 28, 1996	13.25	13.50	13.25	13.50
978	NYSE	PFD	Fri, May 24, 1996	13.25	13.38	13.25	13.38
977	NYSE	PFD	Thu, May 23, 1996	13.25	13.38	13.25	13.25
976	NYSE	PFD	Wed, May 22, 1996	13.50	13.50	13.25	13.25
975	NYSE	PFD	Tue, May 21, 1996	13.25	13.38	13.25	13.38
974	NYSE	PFD	Mon, May 20, 1996	13.50	13.50	13.25	13.38
973	NYSE	PFD	Fri, May 17, 1996	13.38	13.50	13.25	13.50
972	NYSE	PFD	Thu, May 16, 1996	13.25	13.38	13.25	13.38
971	NYSE	PFD	Wed, May 15, 1996	13.25	13.38	13.25	13.25
970	NYSE	PFD	Tue, May 14, 1996	13.25	13.38	13.13	13.25
969	NYSE	PFD	Mon, May 13, 1996	13.13	13.38	13.13	13.25
968	NYSE	PFD	Fri, May 10, 1996	13.25	13.38	13.13	13.25
967	NYSE	PFD	Thu, May 9, 1996	13.13	13.38	13.13	13.25
966	NYSE	PFD	Wed, May 8, 1996	13.13	13.25	13.13	13.25
965	NYSE	PFD	Tue, May 7, 1996	13.13	13.38	13.13	13.13
964	NYSE	PFD	Mon, May 6, 1996	13.25	13.38	13.25	13.25
963	NYSE	PFD	Fri, May 3, 1996	13.13	13.25	13.13	13.13
962	NYSE	PFD	Thu, May 2, 1996	13.13	13.25	13.00	13.25
961	NYSE	PFD	Wed, May 1, 1996	13.25	13.25	13.13	13.13
960	NYSE	PFD	Tue, Apr 30, 1996	13.13	13.25	13.13	13.25
959	NYSE	PFD	Mon, Apr 29, 1996	13.13	13.25	13.13	13.13
958	NYSE	PFD	Fri, Apr 26, 1996	13.13	13.13	13.00	13.13
957	NYSE	PFD	Thu, Apr 25, 1996	13.13	13.13	13.00	13.00
956	NYSE	PFD	Wed, Apr 24, 1996	13.13	13.25	13.00	13.00
955	NYSE	PFD	Tue, Apr 23, 1996	13.25	13.25	13.13	13.25
954	NYSE	PFD	Mon, Apr 22, 1996	13.25	13.38	13.25	13.25
953	NYSE	PFD	Fri, Apr 19, 1996	13.38	13.38	13.25	13.25
952	NYSE	PFD	Thu, Apr 18, 1996	13.38	13.38	13.25	13.38
951	NYSE	PFD	Wed, Apr 17, 1996	13.25	13.38	13.25	13.38
950	NYSE	PFD	Tue, Apr 16, 1996	13.38	13.44	13.25	13.38
949	NYSE	PFD	Mon, Apr 15, 1996	13.25	13.38	13.25	13.38
948	NYSE	PFD	Fri, Apr 12, 1996	13.13	13.25	13.00	13.13
947	NYSE	PFD	Thu, Apr 11, 1996	13.13	13.13	13.00	13.00
946	NYSE	PFD	Wed, Apr 10, 1996	13.00	13.13	13.00	13.00
945	NYSE	PFD	Tue, Apr 9, 1996	13.13	13.25	13.00	13.13
944	NYSE	PFD	Mon, Apr 8, 1996	13.13	13.13	13.00	13.00
943	NYSE	PFD	Thu, Apr 4, 1996	13.38	13.38	13.25	13.38
942	NYSE	PFD	Wed, Apr 3, 1996	13.25	13.25	13.25	13.25
941	NYSE	PFD	Tue, Apr 2, 1996	13.25	13.38	13.25	13.25
940	NYSE	PFD	Mon, Apr 1, 1996	13.25	13.38	13.13	13.38
939	NYSE	PFD	Fri, Mar 29, 1996	13.13	13.25	13.00	13.19
938	NYSE	PFD	Thu, Mar 28, 1996	13.13	13.19	13.00	13.00
937	NYSE	PFD	Wed, Mar 27, 1996	13.13	13.25	13.13	13.13
936	NYSE	PFD	Tue, Mar 26, 1996	13.13	13.25	13.13	13.13
935	NYSE	PFD	Mon, Mar 25, 1996	13.13	13.25	13.13	13.13
934	NYSE	PFD	Fri, Mar 22, 1996	13.13	13.25	13.00	13.00
933	NYSE	PFD	Thu, Mar 21, 1996	13.13	13.13	13.00	13.00
932	NYSE	PFD	Wed, Mar 20, 1996	13.13	13.25	13.13	13.13
931	NYSE	PFD	Tue, Mar 19, 1996	13.13	13.25	13.13	13.13
930	NYSE	PFD	Mon, Mar 18, 1996	13.25	13.25	13.13	13.13
929	NYSE	PFD	Fri, Mar 15, 1996	13.13	13.25	13.13	13.13
928	NYSE	PFD	Thu, Mar 14, 1996	13.13	13.25	13.13	13.13
927	NYSE	PFD	Wed, Mar 13, 1996	13.25	13.25	13.13	13.13
926	NYSE	PFD	Tue, Mar 12, 1996	13.13	13.25	13.13	13.13
925	NYSE	PFD	Mon, Mar 11, 1996	13.13	13.38	13.00	13.25
924	NYSE	PFD	Fri, Mar 8, 1996	13.25	13.38	13.25	13.38
923	NYSE	PFD	Thu, Mar 7, 1996	13.50	13.63	13.50	13.50
922	NYSE	PFD	Wed, Mar 6, 1996	13.63	13.63	13.50	13.50
921	NYSE	PFD	Tue, Mar 5, 1996	13.63	13.63	13.50	13.63
920	NYSE	PFD	Mon, Mar 4, 1996	13.63	13.63	13.50	13.50
919	NYSE	PFD	Fri, Mar 1, 1996	13.63	13.75	13.50	13.63
918	NYSE	PFD	Thu, Feb 29, 1996	13.50	13.63	13.50	13.50
917	NYSE	PFD	Wed, Feb 28, 1996	13.50	13.63	13.50	13.63
916	NYSE	PFD	Tue, Feb 27, 1996	13.50	13.63	13.38	13.50
915	NYSE	PFD	Mon, Feb 26, 1996	13.38	13.63	13.38	13.38
914	NYSE	PFD	Fri, Feb 23, 1996	13.38	13.50	13.38	13.38
913	NYSE	PFD	Thu, Feb 22, 1996	13.38	13.50	13.38	13.50
912	NYSE	PFD	Wed, Feb 21, 1996	13.50	13.63	13.38	13.38
911	NYSE	PFD	Tue, Feb 20, 1996	13.38	13.50	13.38	13.50
910	NYSE	PFD	Fri, Feb 16, 1996	13.63	13.63	13.38	13.38
909	NYSE	PFD	Thu, Feb 15, 1996	13.50	13.63	13.50	13.50
908	NYSE	PFD	Wed, Feb 14, 1996	13.63	13.63	13.50	13.50
907	NYSE	PFD	Tue, Feb 13, 1996	13.75	13.75	13.50	13.63
906	NYSE	PFD	Mon, Feb 12, 1996	13.75	13.75	13.50	13.63
905	NYSE	PFD	Fri, Feb 9, 1996	13.63	13.63	13.50	13.63
904	NYSE	PFD	Thu, Feb 8, 1996	13.63	13.63	13.50	13.50
903	NYSE	PFD	Wed, Feb 7, 1996	13.50	13.63	13.50	13.50
902	NYSE	PFD	Tue, Feb 6, 1996	13.63	13.75	13.63	13.63
901	NYSE	PFD	Mon, Feb 5, 1996	13.63	13.75	13.63	13.63
900	NYSE	PFD	Fri, Feb 2, 1996	13.63	13.75	13.63	13.63
899	NYSE	PFD	Thu, Feb 1, 1996	13.63	13.75	13.63	13.75
898	NYSE	PFD	Wed, Jan 31, 1996	13.63	13.75	13.63	13.63
897	NYSE	PFD	Tue, Jan 30, 1996	13.63	13.75	13.63	13.75
896	NYSE	PFD	Mon, Jan 29, 1996	13.50	13.75	13.50	13.50
895	NYSE	PFD	Fri, Jan 26, 1996	13.63	13.63	13.50	13.50
894	NYSE	PFD	Thu, Jan 25, 1996	13.50	13.63	13.50	13.63
893	NYSE	PFD	Wed, Jan 24, 1996	13.63	13.63	13.50	13.50
892	NYSE	PFD	Tue, Jan 23, 1996	13.50	13.63	13.50	13.50
891	NYSE	PFD	Mon, Jan 22, 1996	13.50	13.63	13.38	13.63
890	NYSE	PFD	Fri, Jan 19, 1996	13.50	13.50	13.38	13.50
889	NYSE	PFD	Thu, Jan 18, 1996	13.50	13.50	13.38	13.38
888	NYSE	PFD	Wed, Jan 17, 1996	13.38	13.50	13.25	13.38
887	NYSE	PFD	Tue, Jan 16, 1996	13.38	13.50	13.38	13.38
886	NYSE	PFD	Mon, Jan 15, 1996	13.25	13.38	13.25	13.25
885	NYSE	PFD	Fri, Jan 12, 1996	13.25	13.38	13.25	13.38
884	NYSE	PFD	Thu, Jan 11, 1996	13.38	13.38	13.25	13.25
883	NYSE	PFD	Wed, Jan 10, 1996	13.38	13.38	13.25	13.25
882	NYSE	PFD	Tue, Jan 9, 1996	13.38	13.50	13.25	13.25
881	NYSE	PFD	Mon, Jan 8, 1996	13.38	13.50	13.38	13.38
880	NYSE	PFD	Fri, Jan 5, 1996	13.50	13.50	13.38	13.38
879	NYSE	PFD	Thu, Jan 4, 1996	13.63	13.63	13.38	13.38
878	NYSE	PFD	Wed, Jan 3, 1996	13.63	13.63	13.50	13.63
877	NYSE	PFD	Tue, Jan 2, 1996	13.38	13.63	13.38	13.63
876	NYSE	PFD	Fri, Dec 29, 1995	13.25	13.50	13.25	13.50
875	NYSE	PFD	Thu, Dec 28, 1995	13.25	13.38	13.25	13.25
874	NYSE	PFD	Wed, Dec 27, 1995	13.38	13.38	13.25	13.25
873	NYSE	PFD	Tue, Dec 26, 1995	13.38	13.50	13.25	13.25
872	NYSE	PFD	Fri, Dec 22, 1995	13.50	13.50	13.38	13.38
871	NYSE	PFD	Thu, Dec 21, 1995	13.63	13.63	13.38	13.38
870	NYSE	PFD	Wed, Dec 20, 1995	13.38	13.63	13.38	13.44
869	NYSE	PFD	Tue, Dec 19, 1995	13.38	13.50	13.38	13.38
868	NYSE	PFD	Mon, Dec 18, 1995	13.50	13.63	13.50	13.50
867	NYSE	PFD	Fri, Dec 15, 1995	13.50	13.63	13.50	13.63
866	NYSE	PFD	Thu, Dec 14, 1995	13.50	13.63	13.50	13.63
865	NYSE	PFD	Wed, Dec 13, 1995	13.50	13.63	13.50	13.63
864	NYSE	PFD	Tue, Dec 12, 1995	13.63	13.75	13.50	13.50
863	NYSE	PFD	Mon, Dec 11, 1995	13.63	13.75	13.63	13.63
862	NYSE	PFD	Fri, Dec 8, 1995	13.88	14.00	13.63	13.75
861	NYSE	PFD	Thu, Dec 7, 1995	14.13	14.13	13.88	13.88
860	NYSE	PFD	Wed, Dec 6, 1995	14.13	14.25	14.13	14.13
859	NYSE	PFD	Tue, Dec 5, 1995	14.25	14.38	14.13	14.25
858	NYSE	PFD	Mon, Dec 4, 1995	14.25	14.38	14.13	14.13
857	NYSE	PFD	Fri, Dec 1, 1995	14.25	14.25	14.13	14.13
856	NYSE	PFD	Thu, Nov 30, 1995	14.25	14.38	14.13	14.13
855	NYSE	PFD	Wed, Nov 29, 1995	14.13	14.25	14.13	14.13
854	NYSE	PFD	Tue, Nov 28, 1995	14.25	14.25	14.13	14.13
853	NYSE	PFD	Mon, Nov 27, 1995	14.13	14.25	14.00	14.13
852	NYSE	PFD	Fri, Nov 24, 1995	14.13	14.13	14.00	14.00
851	NYSE	PFD	Wed, Nov 22, 1995	14.13	14.13	14.00	14.00
850	NYSE	PFD	Tue, Nov 21, 1995	14.13	14.13	14.00	14.13
849	NYSE	PFD	Mon, Nov 20, 1995	14.00	14.13	14.00	14.00
848	NYSE	PFD	Fri, Nov 17, 1995	14.00	14.13	14.00	14.00
847	NYSE	PFD	Thu, Nov 16, 1995	14.00	14.13	14.00	14.13
846	NYSE	PFD	Wed, Nov 15, 1995	14.00	14.13	14.00	14.00
845	NYSE	PFD	Tue, Nov 14, 1995	14.00	14.13	13.75	14.00
844	NYSE	PFD	Mon, Nov 13, 1995	13.75	14.00	13.75	13.88
843	NYSE	PFD	Fri, Nov 10, 1995	13.75	14.00	13.75	13.88
842	NYSE	PFD	Thu, Nov 9, 1995	13.75	13.88	13.75	13.88
841	NYSE	PFD	Wed, Nov 8, 1995	14.00	14.00	13.75	13.75
840	NYSE	PFD	Tue, Nov 7, 1995	14.00	14.00	13.88	13.88
839	NYSE	PFD	Mon, Nov 6, 1995	13.88	14.00	13.88	13.88
838	NYSE	PFD	Fri, Nov 3, 1995	13.75	13.88	13.75	13.88
837	NYSE	PFD	Thu, Nov 2, 1995	13.75	13.88	13.63	13.75
836	NYSE	PFD	Wed, Nov 1, 1995	13.63	13.75	13.63	13.63
835	NYSE	PFD	Tue, Oct 31, 1995	13.75	13.81	13.63	13.63
834	NYSE	PFD	Mon, Oct 30, 1995	13.75	13.75	13.63	13.63
833	NYSE	PFD	Fri, Oct 27, 1995	13.75	13.75	13.63	13.63
832	NYSE	PFD	Thu, Oct 26, 1995	13.88	13.88	13.63	13.63
831	NYSE	PFD	Wed, Oct 25, 1995	13.88	13.88	13.75	13.75
830	NYSE	PFD	Tue, Oct 24, 1995	13.88	13.88	13.75	13.75
829	NYSE	PFD	Mon, Oct 23, 1995	13.88	13.88	13.75	13.88
828	NYSE	PFD	Fri, Oct 20, 1995	13.75	13.88	13.75	13.88
827	NYSE	PFD	Thu, Oct 19, 1995	13.88	14.00	13.75	13.88
826	NYSE	PFD	Wed, Oct 18, 1995	13.88	14.00	13.88	14.00
825	NYSE	PFD	Tue, Oct 17, 1995	14.00	14.00	13.88	14.00
824	NYSE	PFD	Mon, Oct 16, 1995	13.88	14.00	13.88	13.88
823	NYSE	PFD	Fri, Oct 13, 1995	14.00	14.00	13.88	13.94
822	NYSE	PFD	Thu, Oct 12, 1995	13.88	14.00	13.88	13.88
821	NYSE	PFD	Wed, Oct 11, 1995	14.00	14.00	13.88	14.00
820	NYSE	PFD	Tue, Oct 10, 1995	14.00	14.13	13.88	13.88
819	NYSE	PFD	Mon, Oct 9, 1995	14.00	14.13	14.00	14.00
818	NYSE	PFD	Fri, Oct 6, 1995	14.13	14.13	14.00	14.00
817	NYSE	PFD	Thu, Oct 5, 1995	14.00	14.13	14.00	14.00
816	NYSE	PFD	Wed, Oct 4, 1995	14.00	14.13	14.00	14.13
815	NYSE	PFD	Tue, Oct 3, 1995	14.13	14.13	14.00	14.13
814	NYSE	PFD	Mon, Oct 2, 1995	14.13	14.13	14.00	14.00
813	NYSE	PFD	Fri, Sep 29, 1995	13.75	14.13	13.75	14.13
812	NYSE	PFD	Thu, Sep 28, 1995	13.88	14.00	13.75	13.88
811	NYSE	PFD	Wed, Sep 27, 1995	13.88	14.00	13.75	13.88
810	NYSE	PFD	Tue, Sep 26, 1995	13.75	14.00	13.75	14.00
809	NYSE	PFD	Mon, Sep 25, 1995	13.75	14.00	13.75	13.75
808	NYSE	PFD	Fri, Sep 22, 1995	13.88	14.00	13.75	13.75
807	NYSE	PFD	Thu, Sep 21, 1995	14.00	14.00	13.88	14.00
806	NYSE	PFD	Wed, Sep 20, 1995	13.88	14.13	13.88	13.88
805	NYSE	PFD	Tue, Sep 19, 1995	14.00	14.13	14.00	14.00
804	NYSE	PFD	Mon, Sep 18, 1995	14.00	14.13	14.00	14.13
803	NYSE	PFD	Fri, Sep 15, 1995	14.13	14.13	14.00	14.00
802	NYSE	PFD	Thu, Sep 14, 1995	14.00	14.13	14.00	14.00
801	NYSE	PFD	Wed, Sep 13, 1995	14.00	14.13	14.00	14.00
800	NYSE	PFD	Tue, Sep 12, 1995	14.13	14.13	14.00	14.00
799	NYSE	PFD	Mon, Sep 11, 1995	14.00	14.25	14.00	14.00
798	NYSE	PFD	Fri, Sep 8, 1995	14.13	14.25	14.00	14.13
797	NYSE	PFD	Thu, Sep 7, 1995	14.13	14.25	14.13	14.25
796	NYSE	PFD	Wed, Sep 6, 1995	14.13	14.25	14.13	14.25
795	NYSE	PFD	Tue, Sep 5, 1995	14.13	14.25	14.13	14.25
794	NYSE	PFD	Fri, Sep 1, 1995	14.25	14.25	14.13	14.25
793	NYSE	PFD	Thu, Aug 31, 1995	14.00	14.13	14.00	14.13
792	NYSE	PFD	Wed, Aug 30, 1995	14.13	14.25	14.00	14.00
791	NYSE	PFD	Tue, Aug 29, 1995	14.00	14.13	14.00	14.13
790	NYSE	PFD	Mon, Aug 28, 1995	14.13	14.25	14.00	14.13
789	NYSE	PFD	Fri, Aug 25, 1995	13.88	14.00	13.88	14.00
788	NYSE	PFD	Thu, Aug 24, 1995	13.88	14.00	13.75	14.00
787	NYSE	PFD	Wed, Aug 23, 1995	13.75	13.88	13.63	13.88
786	NYSE	PFD	Tue, Aug 22, 1995	13.88	14.00	13.75	13.75
785	NYSE	PFD	Mon, Aug 21, 1995	13.75	14.00	13.63	14.00
784	NYSE	PFD	Fri, Aug 18, 1995	13.63	13.75	13.63	13.75
783	NYSE	PFD	Thu, Aug 17, 1995	13.63	13.75	13.50	13.50
782	NYSE	PFD	Wed, Aug 16, 1995	13.63	13.75	13.50	13.75
781	NYSE	PFD	Tue, Aug 15, 1995	13.50	13.63	13.50	13.63
780	NYSE	PFD	Mon, Aug 14, 1995	13.63	13.63	13.50	13.50
779	NYSE	PFD	Fri, Aug 11, 1995	13.75	13.75	13.50	13.63
778	NYSE	PFD	Thu, Aug 10, 1995	13.63	13.75	13.63	13.69
777	NYSE	PFD	Wed, Aug 9, 1995	13.75	13.75	13.63	13.63
776	NYSE	PFD	Tue, Aug 8, 1995	13.63	13.75	13.63	13.75
775	NYSE	PFD	Mon, Aug 7, 1995	13.75	13.75	13.63	13.63
774	NYSE	PFD	Fri, Aug 4, 1995	13.75	13.75	13.63	13.75
773	NYSE	PFD	Thu, Aug 3, 1995	13.88	13.88	13.75	13.75
772	NYSE	PFD	Wed, Aug 2, 1995	13.63	13.88	13.63	13.75
771	NYSE	PFD	Tue, Aug 1, 1995	13.75	13.75	13.63	13.75
770	NYSE	PFD	Mon, Jul 31, 1995	13.63	13.75	13.50	13.63
769	NYSE	PFD	Fri, Jul 28, 1995	13.50	13.63	13.50	13.63
768	NYSE	PFD	Thu, Jul 27, 1995	13.50	13.63	13.38	13.50
767	NYSE	PFD	Wed, Jul 26, 1995	13.50	13.63	13.50	13.50
766	NYSE	PFD	Tue, Jul 25, 1995	13.63	13.63	13.50	13.50
765	NYSE	PFD	Mon, Jul 24, 1995	13.63	13.75	13.50	13.75
764	NYSE	PFD	Fri, Jul 21, 1995	13.63	13.75	13.50	13.50
763	NYSE	PFD	Thu, Jul 20, 1995	13.63	13.75	13.50	13.50
762	NYSE	PFD	Wed, Jul 19, 1995	13.75	13.88	13.63	13.63
761	NYSE	PFD	Tue, Jul 18, 1995	13.75	13.88	13.75	13.88
760	NYSE	PFD	Mon, Jul 17, 1995	13.75	13.88	13.75	13.75
759	NYSE	PFD	Fri, Jul 14, 1995	14.00	14.00	13.75	13.75
758	NYSE	PFD	Thu, Jul 13, 1995	13.88	14.00	13.75	13.88
757	NYSE	PFD	Wed, Jul 12, 1995	13.88	14.00	13.88	13.88
756	NYSE	PFD	Tue, Jul 11, 1995	14.13	14.13	13.88	13.88
755	NYSE	PFD	Mon, Jul 10, 1995	14.00	14.13	14.00	14.00
754	NYSE	PFD	Fri, Jul 7, 1995	14.13	14.38	14.00	14.00
753	NYSE	PFD	Thu, Jul 6, 1995	14.00	14.25	14.00	14.25
752	NYSE	PFD	Wed, Jul 5, 1995	14.00	14.13	14.00	14.00
751	NYSE	PFD	Mon, Jul 3, 1995	14.00	14.00	13.88	14.00
750	NYSE	PFD	Fri, Jun 30, 1995	13.88	14.00	13.88	14.00
749	NYSE	PFD	Thu, Jun 29, 1995	13.88	13.88	13.63	13.88
748	NYSE	PFD	Wed, Jun 28, 1995	13.63	13.75	13.63	13.75
747	NYSE	PFD	Tue, Jun 27, 1995	13.75	13.88	13.63	13.63
746	NYSE	PFD	Mon, Jun 26, 1995	13.88	13.88	13.63	13.75
745	NYSE	PFD	Fri, Jun 23, 1995	13.88	13.88	13.75	13.88
744	NYSE	PFD	Thu, Jun 22, 1995	14.00	14.00	13.88	14.00
743	NYSE	PFD	Wed, Jun 21, 1995	13.75	14.00	13.75	13.75
742	NYSE	PFD	Tue, Jun 20, 1995	13.88	14.00	13.88	13.88
741	NYSE	PFD	Mon, Jun 19, 1995	13.88	14.00	13.88	13.88
740	NYSE	PFD	Fri, Jun 16, 1995	14.00	14.00	13.63	14.00
739	NYSE	PFD	Thu, Jun 15, 1995	14.00	14.13	13.88	13.88
738	NYSE	PFD	Wed, Jun 14, 1995	14.13	14.25	14.00	14.00
737	NYSE	PFD	Tue, Jun 13, 1995	14.00	14.25	14.00	14.25
736	NYSE	PFD	Mon, Jun 12, 1995	14.25	14.25	14.00	14.00
735	NYSE	PFD	Fri, Jun 9, 1995	14.13	14.25	14.13	14.13
734	NYSE	PFD	Thu, Jun 8, 1995	14.38	14.38	14.13	14.25
733	NYSE	PFD	Wed, Jun 7, 1995	14.50	14.50	14.38	14.38
732	NYSE	PFD	Tue, Jun 6, 1995	14.88	14.88	14.50	14.50
731	NYSE	PFD	Mon, Jun 5, 1995	14.75	14.88	14.63	14.75
730	NYSE	PFD	Fri, Jun 2, 1995	14.50	14.88	14.50	14.88
729	NYSE	PFD	Thu, Jun 1, 1995	14.50	14.63	14.38	14.38
728	NYSE	PFD	Wed, May 31, 1995	13.88	14.25	13.88	14.25
727	NYSE	PFD	Tue, May 30, 1995	13.75	14.00	13.75	14.00
726	NYSE	PFD	Fri, May 26, 1995	13.88	14.00	13.75	13.75
725	NYSE	PFD	Thu, May 25, 1995	13.75	13.88	13.75	13.75
724	NYSE	PFD	Wed, May 24, 1995	13.88	13.88	13.75	13.88
723	NYSE	PFD	Tue, May 23, 1995	14.19	14.19	14.00	14.00
722	NYSE	PFD	Mon, May 22, 1995	14.25	14.25	14.13	14.25
721	NYSE	PFD	Fri, May 19, 1995	14.38	14.38	14.25	14.25
720	NYSE	PFD	Thu, May 18, 1995	14.38	14.38	14.25	14.38
719	NYSE	PFD	Wed, May 17, 1995	14.50	14.50	14.25	14.25
718	NYSE	PFD	Tue, May 16, 1995	14.38	14.50	14.38	14.38
717	NYSE	PFD	Mon, May 15, 1995	14.63	14.63	14.38	14.38
716	NYSE	PFD	Fri, May 12, 1995	14.50	14.75	14.50	14.63
715	NYSE	PFD	Thu, May 11, 1995	14.63	14.63	14.50	14.50
714	NYSE	PFD	Wed, May 10, 1995	14.50	14.63	14.50	14.63
713	NYSE	PFD	Tue, May 9, 1995	14.38	14.63	14.38	14.38
712	NYSE	PFD	Mon, May 8, 1995	14.13	14.50	14.13	14.38
711	NYSE	PFD	Fri, May 5, 1995	14.25	14.38	14.25	14.25
710	NYSE	PFD	Thu, May 4, 1995	14.00	14.38	14.00	14.25
709	NYSE	PFD	Wed, May 3, 1995	14.00	14.13	14.00	14.13
708	NYSE	PFD	Tue, May 2, 1995	13.88	14.00	13.88	14.00
707	NYSE	PFD	Mon, May 1, 1995	14.00	14.00	13.88	13.94
706	NYSE	PFD	Fri, Apr 28, 1995	13.88	14.00	13.88	14.00
705	NYSE	PFD	Thu, Apr 27, 1995	13.75	13.88	13.75	13.88
704	NYSE	PFD	Wed, Apr 26, 1995	13.75	13.88	13.75	13.75
703	NYSE	PFD	Tue, Apr 25, 1995	13.63	13.88	13.63	13.75
702	NYSE	PFD	Mon, Apr 24, 1995	13.75	13.75	13.63	13.63
701	NYSE	PFD	Fri, Apr 21, 1995	13.75	13.75	13.63	13.63
700	NYSE	PFD	Thu, Apr 20, 1995	13.75	13.75	13.63	13.75
699	NYSE	PFD	Wed, Apr 19, 1995	13.63	13.75	13.63	13.63
698	NYSE	PFD	Tue, Apr 18, 1995	13.75	13.75	13.63	13.75
697	NYSE	PFD	Mon, Apr 17, 1995	13.88	13.88	13.75	13.75
696	NYSE	PFD	Thu, Apr 13, 1995	14.00	14.00	13.88	14.00
695	NYSE	PFD	Wed, Apr 12, 1995	13.88	14.00	13.88	13.88
694	NYSE	PFD	Tue, Apr 11, 1995	14.00	14.13	13.88	13.88
693	NYSE	PFD	Mon, Apr 10, 1995	13.88	14.00	13.88	13.88
692	NYSE	PFD	Fri, Apr 7, 1995	13.88	14.00	13.88	13.88
691	NYSE	PFD	Thu, Apr 6, 1995	14.00	14.00	13.88	13.88
690	NYSE	PFD	Wed, Apr 5, 1995	14.25	14.25	14.00	14.00
689	NYSE	PFD	Tue, Apr 4, 1995	13.88	14.13	13.88	14.13
688	NYSE	PFD	Mon, Apr 3, 1995	13.75	14.00	13.75	14.00
687	NYSE	PFD	Fri, Mar 31, 1995	13.63	13.88	13.63	13.75
686	NYSE	PFD	Thu, Mar 30, 1995	13.38	13.63	13.38	13.63
685	NYSE	PFD	Wed, Mar 29, 1995	13.50	13.63	13.38	13.38
684	NYSE	PFD	Tue, Mar 28, 1995	13.38	13.50	13.38	13.38
683	NYSE	PFD	Mon, Mar 27, 1995	13.38	13.50	13.38	13.38
682	NYSE	PFD	Fri, Mar 24, 1995	13.38	13.50	13.38	13.38
681	NYSE	PFD	Thu, Mar 23, 1995	13.50	13.63	13.38	13.50
680	NYSE	PFD	Wed, Mar 22, 1995	13.63	13.63	13.50	13.56
679	NYSE	PFD	Tue, Mar 21, 1995	13.63	13.63	13.50	13.56
678	NYSE	PFD	Mon, Mar 20, 1995	13.38	13.63	13.38	13.63
677	NYSE	PFD	Fri, Mar 17, 1995	13.50	13.50	13.38	13.38
676	NYSE	PFD	Thu, Mar 16, 1995	13.25	13.50	13.25	13.38
675	NYSE	PFD	Wed, Mar 15, 1995	13.25	13.38	13.25	13.25
674	NYSE	PFD	Tue, Mar 14, 1995	13.50	13.50	13.25	13.38
673	NYSE	PFD	Mon, Mar 13, 1995	13.63	13.63	13.38	13.50
672	NYSE	PFD	Fri, Mar 10, 1995	13.88	13.88	13.63	13.63
671	NYSE	PFD	Thu, Mar 9, 1995	13.88	14.00	13.75	13.75
670	NYSE	PFD	Wed, Mar 8, 1995	13.88	14.00	13.75	14.00
669	NYSE	PFD	Tue, Mar 7, 1995	14.13	14.13	13.88	13.88
668	NYSE	PFD	Mon, Mar 6, 1995	14.25	14.50	14.13	14.13
667	NYSE	PFD	Fri, Mar 3, 1995	14.13	14.25	14.13	14.25
666	NYSE	PFD	Thu, Mar 2, 1995	14.00	14.25	14.00	14.13
665	NYSE	PFD	Wed, Mar 1, 1995	14.00	14.25	13.88	14.13
664	NYSE	PFD	Tue, Feb 28, 1995	14.00	14.00	13.88	13.88
663	NYSE	PFD	Mon, Feb 27, 1995	13.88	14.00	13.88	13.88
662	NYSE	PFD	Fri, Feb 24, 1995	14.13	14.13	14.00	14.13
661	NYSE	PFD	Thu, Feb 23, 1995	13.50	14.00	13.38	14.00
660	NYSE	PFD	Wed, Feb 22, 1995	13.38	13.50	13.38	13.38
659	NYSE	PFD	Tue, Feb 21, 1995	13.50	13.63	13.25	13.50
658	NYSE	PFD	Fri, Feb 17, 1995	13.38	13.63	13.38	13.50
657	NYSE	PFD	Thu, Feb 16, 1995	13.38	13.50	13.38	13.50
656	NYSE	PFD	Wed, Feb 15, 1995	13.25	13.50	13.25	13.50
655	NYSE	PFD	Tue, Feb 14, 1995	13.13	13.50	13.13	13.50
654	NYSE	PFD	Mon, Feb 13, 1995	13.38	13.50	13.25	13.25
653	NYSE	PFD	Fri, Feb 10, 1995	13.50	13.63	13.38	13.63
652	NYSE	PFD	Thu, Feb 9, 1995	13.50	13.63	13.50	13.50
651	NYSE	PFD	Wed, Feb 8, 1995	13.88	13.88	13.50	13.63
650	NYSE	PFD	Tue, Feb 7, 1995	13.88	14.00	13.75	13.75
649	NYSE	PFD	Mon, Feb 6, 1995	14.13	14.13	13.88	13.88
648	NYSE	PFD	Fri, Feb 3, 1995	13.75	14.13	13.75	14.13
647	NYSE	PFD	Thu, Feb 2, 1995	13.50	13.88	13.50	13.88
646	NYSE	PFD	Wed, Feb 1, 1995	13.00	13.25	13.00	13.25
645	NYSE	PFD	Tue, Jan 31, 1995	13.00	13.00	12.88	13.00
644	NYSE	PFD	Mon, Jan 30, 1995	13.00	13.00	12.88	13.00
643	NYSE	PFD	Fri, Jan 27, 1995	12.88	13.00	12.88	12.88
642	NYSE	PFD	Thu, Jan 26, 1995	12.63	12.88	12.63	12.75
641	NYSE	PFD	Wed, Jan 25, 1995	12.63	12.75	12.50	12.75
640	NYSE	PFD	Tue, Jan 24, 1995	12.75	13.00	12.63	12.75
639	NYSE	PFD	Mon, Jan 23, 1995	12.75	12.75	12.50	12.75
638	NYSE	PFD	Fri, Jan 20, 1995	13.25	13.25	12.88	13.00
637	NYSE	PFD	Thu, Jan 19, 1995	13.50	13.50	13.13	13.25
636	NYSE	PFD	Wed, Jan 18, 1995	13.75	13.75	13.50	13.63
635	NYSE	PFD	Tue, Jan 17, 1995	13.63	13.88	13.63	13.78
634	NYSE	PFD	Mon, Jan 16, 1995	13.63	13.88	13.63	13.75
633	NYSE	PFD	Fri, Jan 13, 1995	13.50	13.63	13.50	13.63
632	NYSE	PFD	Thu, Jan 12, 1995	13.63	13.63	13.50	13.63
631	NYSE	PFD	Wed, Jan 11, 1995	13.50	13.63	13.50	13.63
630	NYSE	PFD	Tue, Jan 10, 1995	13.50	13.63	13.38	13.50
629	NYSE	PFD	Mon, Jan 9, 1995	13.38	13.50	13.25	13.50
628	NYSE	PFD	Fri, Jan 6, 1995	13.38	13.50	13.25	13.38
627	NYSE	PFD	Thu, Jan 5, 1995	13.25	13.38	13.25	13.38
626	NYSE	PFD	Wed, Jan 4, 1995	13.00	13.25	13.00	13.25
625	NYSE	PFD	Tue, Jan 3, 1995	12.63	12.88	12.50	12.88
624	NYSE	PFD	Fri, Dec 30, 1994	12.63	12.63	12.50	12.50
623	NYSE	PFD	Thu, Dec 29, 1994	12.50	12.63	12.50	12.50
622	NYSE	PFD	Wed, Dec 28, 1994	12.50	12.75	12.50	12.75
621	NYSE	PFD	Tue, Dec 27, 1994	12.50	12.63	12.50	12.50
620	NYSE	PFD	Fri, Dec 23, 1994	12.50	12.63	12.50	12.50
619	NYSE	PFD	Thu, Dec 22, 1994	12.63	12.75	12.50	12.50
618	NYSE	PFD	Wed, Dec 21, 1994	13.00	13.00	12.75	12.75
617	NYSE	PFD	Tue, Dec 20, 1994	12.88	13.00	12.75	12.75
616	NYSE	PFD	Mon, Dec 19, 1994	12.63	13.00	12.63	12.88
615	NYSE	PFD	Fri, Dec 16, 1994	12.75	12.88	12.63	12.88
614	NYSE	PFD	Thu, Dec 15, 1994	13.88	14.00	13.88	13.88
613	NYSE	PFD	Wed, Dec 14, 1994	13.88	14.00	13.75	14.00
612	NYSE	PFD	Tue, Dec 13, 1994	14.00	14.00	13.75	13.88
611	NYSE	PFD	Mon, Dec 12, 1994	13.88	14.00	13.88	14.00
610	NYSE	PFD	Fri, Dec 9, 1994	13.75	14.00	13.75	14.00
609	NYSE	PFD	Thu, Dec 8, 1994	13.88	14.00	13.75	13.75
608	NYSE	PFD	Wed, Dec 7, 1994	13.88	14.00	13.88	14.00
607	NYSE	PFD	Tue, Dec 6, 1994	13.88	14.00	13.75	14.00
606	NYSE	PFD	Mon, Dec 5, 1994	13.88	13.88	13.75	13.88
605	NYSE	PFD	Fri, Dec 2, 1994	13.75	13.88	13.75	13.88
604	NYSE	PFD	Thu, Dec 1, 1994	13.63	13.75	13.50	13.63
603	NYSE	PFD	Wed, Nov 30, 1994	13.75	13.75	13.50	13.50
602	NYSE	PFD	Tue, Nov 29, 1994	13.63	13.75	13.50	13.75
601	NYSE	PFD	Mon, Nov 28, 1994	13.75	13.75	13.50	13.75
600	NYSE	PFD	Fri, Nov 25, 1994	13.63	13.75	13.63	13.63
599	NYSE	PFD	Wed, Nov 23, 1994	13.50	13.75	13.50	13.75
598	NYSE	PFD	Tue, Nov 22, 1994	13.38	13.63	13.38	13.50
597	NYSE	PFD	Mon, Nov 21, 1994	13.50	13.50	13.38	13.38
596	NYSE	PFD	Fri, Nov 18, 1994	13.38	13.50	13.38	13.38
595	NYSE	PFD	Thu, Nov 17, 1994	13.50	13.63	13.38	13.38
594	NYSE	PFD	Wed, Nov 16, 1994	13.50	13.63	13.50	13.50
593	NYSE	PFD	Tue, Nov 15, 1994	13.88	13.88	13.63	13.63
592	NYSE	PFD	Mon, Nov 14, 1994	13.88	13.88	13.63	13.75
591	NYSE	PFD	Fri, Nov 11, 1994	13.88	13.88	13.75	13.75
590	NYSE	PFD	Thu, Nov 10, 1994	13.75	13.88	13.75	13.88
589	NYSE	PFD	Wed, Nov 9, 1994	13.63	13.75	13.63	13.75
588	NYSE	PFD	Tue, Nov 8, 1994	13.75	13.88	13.63	13.63
587	NYSE	PFD	Mon, Nov 7, 1994	13.88	13.88	13.63	13.88
586	NYSE	PFD	Fri, Nov 4, 1994	14.00	14.00	13.75	14.00
585	NYSE	PFD	Thu, Nov 3, 1994	14.13	14.13	13.88	13.88
584	NYSE	PFD	Wed, Nov 2, 1994	14.00	14.13	13.88	14.13
583	NYSE	PFD	Tue, Nov 1, 1994	14.00	14.13	14.00	14.13
582	NYSE	PFD	Mon, Oct 31, 1994	14.13	14.13	14.00	14.13
581	NYSE	PFD	Fri, Oct 28, 1994	13.88	14.13	13.88	14.13
580	NYSE	PFD	Thu, Oct 27, 1994	13.75	14.00	13.75	13.88
579	NYSE	PFD	Wed, Oct 26, 1994	13.38	13.75	13.25	13.63
578	NYSE	PFD	Tue, Oct 25, 1994	13.25	13.38	13.13	13.25
577	NYSE	PFD	Mon, Oct 24, 1994	13.25	13.25	13.13	13.13
576	NYSE	PFD	Fri, Oct 21, 1994	13.13	13.25	13.13	13.13
575	NYSE	PFD	Thu, Oct 20, 1994	13.50	13.50	13.13	13.25
574	NYSE	PFD	Wed, Oct 19, 1994	13.50	13.63	13.38	13.50
573	NYSE	PFD	Tue, Oct 18, 1994	13.50	13.63	13.38	13.50
572	NYSE	PFD	Mon, Oct 17, 1994	13.75	13.75	13.50	13.50
571	NYSE	PFD	Fri, Oct 14, 1994	13.75	13.75	13.63	13.75
570	NYSE	PFD	Thu, Oct 13, 1994	13.50	13.75	13.50	13.75
569	NYSE	PFD	Wed, Oct 12, 1994	13.63	13.63	13.38	13.63
568	NYSE	PFD	Tue, Oct 11, 1994	13.50	13.75	13.50	13.50
567	NYSE	PFD	Mon, Oct 10, 1994	13.75	13.75	13.50	13.50
566	NYSE	PFD	Fri, Oct 7, 1994	13.75	13.88	13.63	13.63
565	NYSE	PFD	Thu, Oct 6, 1994	14.13	14.13	13.75	13.75
564	NYSE	PFD	Wed, Oct 5, 1994	14.63	14.88	14.25	14.25
563	NYSE	PFD	Tue, Oct 4, 1994	14.38	14.75	14.38	14.75
562	NYSE	PFD	Mon, Oct 3, 1994	14.63	14.75	14.38	14.50
561	NYSE	PFD	Fri, Sep 30, 1994	14.75	14.75	14.63	14.63
560	NYSE	PFD	Thu, Sep 29, 1994	14.63	14.88	14.63	14.75
559	NYSE	PFD	Wed, Sep 28, 1994	14.75	14.75	14.63	14.63
558	NYSE	PFD	Tue, Sep 27, 1994	14.75	14.88	14.63	14.63
557	NYSE	PFD	Mon, Sep 26, 1994	15.00	15.00	14.75	14.88
556	NYSE	PFD	Fri, Sep 23, 1994	15.00	15.13	15.00	15.13
555	NYSE	PFD	Thu, Sep 22, 1994	15.00	15.13	15.00	15.00
554	NYSE	PFD	Wed, Sep 21, 1994	15.13	15.13	15.00	15.13
553	NYSE	PFD	Tue, Sep 20, 1994	15.25	15.25	15.00	15.25
552	NYSE	PFD	Mon, Sep 19, 1994	15.25	15.25	15.00	15.13
551	NYSE	PFD	Fri, Sep 16, 1994	15.38	15.38	15.13	15.25
550	NYSE	PFD	Thu, Sep 15, 1994	15.38	15.50	15.25	15.25
549	NYSE	PFD	Wed, Sep 14, 1994	15.38	15.38	15.25	15.38
548	NYSE	PFD	Tue, Sep 13, 1994	15.38	15.50	15.38	15.38
547	NYSE	PFD	Mon, Sep 12, 1994	15.38	15.50	15.38	15.38
546	NYSE	PFD	Fri, Sep 9, 1994	15.50	15.50	15.38	15.38
545	NYSE	PFD	Thu, Sep 8, 1994	15.38	15.50	15.25	15.50
544	NYSE	PFD	Wed, Sep 7, 1994	15.25	15.38	15.25	15.25
543	NYSE	PFD	Tue, Sep 6, 1994	15.38	15.38	15.25	15.25
542	NYSE	PFD	Fri, Sep 2, 1994	15.25	15.38	15.25	15.25
541	NYSE	PFD	Thu, Sep 1, 1994	15.13	15.38	15.00	15.25
540	NYSE	PFD	Wed, Aug 31, 1994	15.13	15.13	15.00	15.00
539	NYSE	PFD	Tue, Aug 30, 1994	15.13	15.13	15.00	15.06
538	NYSE	PFD	Mon, Aug 29, 1994	15.13	15.25	15.00	15.13
537	NYSE	PFD	Fri, Aug 26, 1994	15.00	15.13	15.00	15.13
536	NYSE	PFD	Thu, Aug 25, 1994	15.13	15.13	15.00	15.13
535	NYSE	PFD	Wed, Aug 24, 1994	15.38	15.38	15.00	15.13
534	NYSE	PFD	Tue, Aug 23, 1994	15.38	15.38	15.25	15.25
533	NYSE	PFD	Mon, Aug 22, 1994	15.50	15.50	15.13	15.38
532	NYSE	PFD	Fri, Aug 19, 1994	15.25	15.38	15.13	15.38
531	NYSE	PFD	Thu, Aug 18, 1994	15.25	15.25	15.13	15.13
530	NYSE	PFD	Wed, Aug 17, 1994	15.50	15.50	15.25	15.25
529	NYSE	PFD	Tue, Aug 16, 1994	15.50	15.50	15.25	15.50
528	NYSE	PFD	Mon, Aug 15, 1994	15.38	15.50	15.38	15.50
527	NYSE	PFD	Fri, Aug 12, 1994	15.38	15.50	15.38	15.50
526	NYSE	PFD	Thu, Aug 11, 1994	15.50	15.50	15.38	15.50
525	NYSE	PFD	Wed, Aug 10, 1994	15.38	15.50	15.38	15.38
524	NYSE	PFD	Tue, Aug 9, 1994	15.63	15.63	15.38	15.50
523	NYSE	PFD	Mon, Aug 8, 1994	15.63	15.75	15.38	15.63
522	NYSE	PFD	Fri, Aug 5, 1994	16.00	16.00	15.63	15.63
521	NYSE	PFD	Thu, Aug 4, 1994	15.88	16.00	15.88	16.00
520	NYSE	PFD	Wed, Aug 3, 1994	16.00	16.00	15.88	15.88
519	NYSE	PFD	Tue, Aug 2, 1994	15.63	15.88	15.63	15.88
518	NYSE	PFD	Mon, Aug 1, 1994	15.75	15.75	15.63	15.75
517	NYSE	PFD	Fri, Jul 29, 1994	15.63	15.75	15.50	15.75
516	NYSE	PFD	Thu, Jul 28, 1994	15.63	15.75	15.50	15.63
515	NYSE	PFD	Wed, Jul 27, 1994	15.63	15.75	15.63	15.75
514	NYSE	PFD	Tue, Jul 26, 1994	15.75	15.75	15.63	15.63
513	NYSE	PFD	Mon, Jul 25, 1994	15.75	15.75	15.63	15.75
512	NYSE	PFD	Fri, Jul 22, 1994	16.00	16.00	15.63	15.69
511	NYSE	PFD	Thu, Jul 21, 1994	16.00	16.13	15.75	15.75
510	NYSE	PFD	Wed, Jul 20, 1994	16.13	16.25	16.00	16.00
509	NYSE	PFD	Tue, Jul 19, 1994	16.25	16.25	16.19	16.25
508	NYSE	PFD	Mon, Jul 18, 1994	16.25	16.25	16.00	16.13
507	NYSE	PFD	Fri, Jul 15, 1994	16.25	16.25	16.13	16.25
506	NYSE	PFD	Thu, Jul 14, 1994	16.13	16.25	16.00	16.13
505	NYSE	PFD	Wed, Jul 13, 1994	16.25	16.38	16.13	16.13
504	NYSE	PFD	Tue, Jul 12, 1994	16.25	16.25	16.13	16.25
503	NYSE	PFD	Mon, Jul 11, 1994	16.25	16.25	16.13	16.25
502	NYSE	PFD	Fri, Jul 8, 1994	16.25	16.38	16.25	16.38
501	NYSE	PFD	Thu, Jul 7, 1994	16.13	16.25	16.13	16.25
500	NYSE	PFD	Wed, Jul 6, 1994	16.13	16.25	16.00	16.00
499	NYSE	PFD	Tue, Jul 5, 1994	16.13	16.25	16.13	16.13
498	NYSE	PFD	Fri, Jul 1, 1994	16.13	16.25	16.00	16.00
497	NYSE	PFD	Thu, Jun 30, 1994	16.13	16.13	16.00	16.00
496	NYSE	PFD	Wed, Jun 29, 1994	16.13	16.13	16.00	16.00
495	NYSE	PFD	Tue, Jun 28, 1994	16.13	16.13	16.00	16.00
494	NYSE	PFD	Mon, Jun 27, 1994	16.13	16.25	16.00	16.00
493	NYSE	PFD	Fri, Jun 24, 1994	16.13	16.25	16.00	16.25
492	NYSE	PFD	Thu, Jun 23, 1994	16.00	16.25	16.00	16.00
491	NYSE	PFD	Wed, Jun 22, 1994	16.00	16.13	15.88	16.00
490	NYSE	PFD	Tue, Jun 21, 1994	15.88	15.88	15.63	15.88
489	NYSE	PFD	Mon, Jun 20, 1994	15.88	16.00	15.75	16.00
488	NYSE	PFD	Fri, Jun 17, 1994	16.00	16.00	15.88	16.00
487	NYSE	PFD	Thu, Jun 16, 1994	16.00	16.13	16.00	16.13
486	NYSE	PFD	Wed, Jun 15, 1994	16.38	16.38	16.00	16.00
485	NYSE	PFD	Tue, Jun 14, 1994	16.50	16.50	16.25	16.25
484	NYSE	PFD	Mon, Jun 13, 1994	16.38	16.50	16.38	16.50
483	NYSE	PFD	Fri, Jun 10, 1994	16.38	16.50	16.25	16.38
482	NYSE	PFD	Thu, Jun 9, 1994	16.00	16.38	16.00	16.13
481	NYSE	PFD	Wed, Jun 8, 1994	16.00	16.00	15.88	16.00
480	NYSE	PFD	Tue, Jun 7, 1994	16.00	16.00	15.88	16.00
479	NYSE	PFD	Mon, Jun 6, 1994	15.63	15.88	15.50	15.88
478	NYSE	PFD	Fri, Jun 3, 1994	15.63	15.63	15.38	15.63
477	NYSE	PFD	Thu, Jun 2, 1994	15.63	15.63	15.38	15.38
476	NYSE	PFD	Wed, Jun 1, 1994	15.38	15.63	15.38	15.63
475	NYSE	PFD	Tue, May 31, 1994	15.25	15.38	15.25	15.25
474	NYSE	PFD	Fri, May 27, 1994	15.38	15.38	15.13	15.38
473	NYSE	PFD	Thu, May 26, 1994	15.25	15.38	15.13	15.25
472	NYSE	PFD	Wed, May 25, 1994	15.38	15.38	15.13	15.25
471	NYSE	PFD	Tue, May 24, 1994	15.13	15.38	15.13	15.25
470	NYSE	PFD	Mon, May 23, 1994	15.25	15.38	15.13	15.13
469	NYSE	PFD	Fri, May 20, 1994	15.25	15.38	15.13	15.38
468	NYSE	PFD	Thu, May 19, 1994	15.13	15.25	15.13	15.25
467	NYSE	PFD	Wed, May 18, 1994	15.13	15.25	15.00	15.13
466	NYSE	PFD	Tue, May 17, 1994	15.00	15.13	14.88	15.13
465	NYSE	PFD	Mon, May 16, 1994	15.13	15.13	15.00	15.00
464	NYSE	PFD	Fri, May 13, 1994	15.13	15.25	15.13	15.13
463	NYSE	PFD	Thu, May 12, 1994	15.13	15.25	15.13	15.25
462	NYSE	PFD	Wed, May 11, 1994	15.50	15.50	15.25	15.38
461	NYSE	PFD	Tue, May 10, 1994	15.38	15.50	15.25	15.50
460	NYSE	PFD	Mon, May 9, 1994	15.38	15.38	15.13	15.38
459	NYSE	PFD	Fri, May 6, 1994	15.38	15.38	15.13	15.25
458	NYSE	PFD	Thu, May 5, 1994	15.38	15.50	15.34	15.50
457	NYSE	PFD	Wed, May 4, 1994	15.38	15.50	15.38	15.38
456	NYSE	PFD	Tue, May 3, 1994	15.25	15.38	15.13	15.25
455	NYSE	PFD	Mon, May 2, 1994	15.00	15.38	14.88	15.25
454	NYSE	PFD	Fri, Apr 29, 1994	15.00	15.00	14.63	14.88
453	NYSE	PFD	Thu, Apr 28, 1994	15.00	15.25	15.00	15.13
452	NYSE	PFD	Tue, Apr 26, 1994	15.25	15.25	15.00	15.00
451	NYSE	PFD	Mon, Apr 25, 1994	15.13	15.38	15.13	15.13
450	NYSE	PFD	Fri, Apr 22, 1994	15.13	15.38	15.13	15.25
449	NYSE	PFD	Thu, Apr 21, 1994	15.25	15.38	15.25	15.25
448	NYSE	PFD	Wed, Apr 20, 1994	15.25	15.25	15.00	15.13
447	NYSE	PFD	Tue, Apr 19, 1994	15.50	15.50	15.13	15.13
446	NYSE	PFD	Mon, Apr 18, 1994	15.38	15.50	15.25	15.25
445	NYSE	PFD	Fri, Apr 15, 1994	15.13	15.38	15.13	15.38
444	NYSE	PFD	Thu, Apr 14, 1994	15.25	15.25	15.13	15.13
443	NYSE	PFD	Wed, Apr 13, 1994	15.38	15.38	15.13	15.25
442	NYSE	PFD	Tue, Apr 12, 1994	15.38	15.50	15.25	15.38
441	NYSE	PFD	Mon, Apr 11, 1994	15.13	15.38	15.13	15.25
440	NYSE	PFD	Fri, Apr 8, 1994	15.63	15.63	15.13	15.25
439	NYSE	PFD	Thu, Apr 7, 1994	15.63	15.75	15.63	15.63
438	NYSE	PFD	Wed, Apr 6, 1994	16.00	16.00	15.63	15.63
437	NYSE	PFD	Tue, Apr 5, 1994	15.88	16.13	15.75	16.00
436	NYSE	PFD	Mon, Apr 4, 1994	15.50	15.88	15.50	15.75
435	NYSE	PFD	Thu, Mar 31, 1994	15.63	15.75	15.63	15.75
434	NYSE	PFD	Wed, Mar 30, 1994	15.63	15.88	15.63	15.63
433	NYSE	PFD	Tue, Mar 29, 1994	15.75	15.88	15.63	15.63
432	NYSE	PFD	Mon, Mar 28, 1994	15.88	15.88	15.75	15.88
431	NYSE	PFD	Fri, Mar 25, 1994	15.88	16.00	15.75	15.88
430	NYSE	PFD	Thu, Mar 24, 1994	15.75	15.88	15.75	15.75
429	NYSE	PFD	Wed, Mar 23, 1994	15.88	15.88	15.75	15.75
428	NYSE	PFD	Tue, Mar 22, 1994	15.88	16.00	15.75	15.75
427	NYSE	PFD	Mon, Mar 21, 1994	16.13	16.13	15.75	15.88
426	NYSE	PFD	Fri, Mar 18, 1994	16.25	16.25	16.00	16.13
425	NYSE	PFD	Thu, Mar 17, 1994	16.38	16.38	16.13	16.38
424	NYSE	PFD	Wed, Mar 16, 1994	16.50	16.50	16.25	16.38
423	NYSE	PFD	Tue, Mar 15, 1994	16.50	16.50	16.38	16.38
422	NYSE	PFD	Mon, Mar 14, 1994	16.63	16.63	16.38	16.50
421	NYSE	PFD	Fri, Mar 11, 1994	16.50	16.63	16.38	16.38
420	NYSE	PFD	Thu, Mar 10, 1994	16.50	16.63	16.38	16.50
419	NYSE	PFD	Wed, Mar 9, 1994	16.63	16.63	16.38	16.38
418	NYSE	PFD	Tue, Mar 8, 1994	16.63	16.75	16.50	16.50
417	NYSE	PFD	Mon, Mar 7, 1994	16.50	16.63	16.50	16.63
416	NYSE	PFD	Fri, Mar 4, 1994	16.50	16.63	16.38	16.63
415	NYSE	PFD	Thu, Mar 3, 1994	16.50	16.63	16.50	16.50
414	NYSE	PFD	Wed, Mar 2, 1994	16.00	16.63	15.88	16.38
413	NYSE	PFD	Tue, Mar 1, 1994	16.00	16.00	15.75	16.00
412	NYSE	PFD	Mon, Feb 28, 1994	15.88	16.00	15.88	15.88
411	NYSE	PFD	Fri, Feb 25, 1994	15.38	15.88	15.38	15.88
410	NYSE	PFD	Thu, Feb 24, 1994	15.38	15.50	15.25	15.38
409	NYSE	PFD	Wed, Feb 23, 1994	15.38	15.50	15.38	15.38
408	NYSE	PFD	Tue, Feb 22, 1994	15.50	15.50	15.25	15.38
407	NYSE	PFD	Fri, Feb 18, 1994	15.63	15.63	15.25	15.50
406	NYSE	PFD	Thu, Feb 17, 1994	16.00	16.00	15.25	15.50
405	NYSE	PFD	Wed, Feb 16, 1994	16.00	16.13	15.88	15.88
404	NYSE	PFD	Tue, Feb 15, 1994	16.00	16.13	15.88	16.00
403	NYSE	PFD	Mon, Feb 14, 1994	16.38	16.50	16.13	16.13
402	NYSE	PFD	Fri, Feb 11, 1994	16.75	16.75	16.38	16.38
401	NYSE	PFD	Thu, Feb 10, 1994	16.75	16.75	16.50	16.50
400	NYSE	PFD	Wed, Feb 9, 1994	16.50	16.75	16.50	16.75
399	NYSE	PFD	Tue, Feb 8, 1994	16.63	16.75	16.50	16.50
398	NYSE	PFD	Mon, Feb 7, 1994	16.63	16.63	16.38	16.63
397	NYSE	PFD	Fri, Feb 4, 1994	16.50	16.63	16.38	16.50
396	NYSE	PFD	Thu, Feb 3, 1994	16.50	16.63	16.38	16.63
395	NYSE	PFD	Wed, Feb 2, 1994	16.50	16.63	16.38	16.63
394	NYSE	PFD	Tue, Feb 1, 1994	16.25	16.50	16.25	16.38
393	NYSE	PFD	Mon, Jan 31, 1994	16.50	16.50	16.25	16.38
392	NYSE	PFD	Fri, Jan 28, 1994	16.50	16.50	16.25	16.25
391	NYSE	PFD	Thu, Jan 27, 1994	16.50	16.63	16.38	16.50
390	NYSE	PFD	Wed, Jan 26, 1994	16.38	16.63	16.38	16.50
389	NYSE	PFD	Tue, Jan 25, 1994	16.50	16.63	16.38	16.63
388	NYSE	PFD	Mon, Jan 24, 1994	16.38	16.50	16.38	16.50
387	NYSE	PFD	Fri, Jan 21, 1994	16.63	16.63	16.38	16.50
386	NYSE	PFD	Thu, Jan 20, 1994	16.63	16.75	16.38	16.50
385	NYSE	PFD	Wed, Jan 19, 1994	16.75	16.75	16.50	16.63
384	NYSE	PFD	Tue, Jan 18, 1994	17.00	17.00	16.50	16.63
383	NYSE	PFD	Mon, Jan 17, 1994	17.00	17.00	16.88	17.00
382	NYSE	PFD	Fri, Jan 14, 1994	17.25	17.25	16.88	17.00
381	NYSE	PFD	Thu, Jan 13, 1994	17.00	17.25	16.88	17.13
380	NYSE	PFD	Wed, Jan 12, 1994	16.88	17.13	16.88	17.13
379	NYSE	PFD	Tue, Jan 11, 1994	17.00	17.25	16.88	16.88
378	NYSE	PFD	Mon, Jan 10, 1994	16.75	17.13	16.75	17.13
377	NYSE	PFD	Fri, Jan 7, 1994	16.75	17.00	16.75	16.88
376	NYSE	PFD	Thu, Jan 6, 1994	16.88	17.00	16.75	17.00
375	NYSE	PFD	Wed, Jan 5, 1994	16.75	16.88	16.75	16.75
374	NYSE	PFD	Tue, Jan 4, 1994	16.75	16.88	16.75	16.88
373	NYSE	PFD	Mon, Jan 3, 1994	16.25	16.63	16.25	16.63
372	NYSE	PFD	Fri, Dec 31, 1993	16.25	16.25	16.00	16.25
371	NYSE	PFD	Thu, Dec 30, 1993	16.13	16.25	16.13	16.25
370	NYSE	PFD	Wed, Dec 29, 1993	16.63	16.63	16.00	16.25
369	NYSE	PFD	Tue, Dec 28, 1993	16.50	16.63	16.38	16.63
368	NYSE	PFD	Mon, Dec 27, 1993	16.63	16.75	16.50	16.63
367	NYSE	PFD	Thu, Dec 23, 1993	16.75	16.75	16.63	16.63
366	NYSE	PFD	Wed, Dec 22, 1993	16.88	17.00	16.88	17.00
365	NYSE	PFD	Tue, Dec 21, 1993	17.00	17.13	16.88	17.00
364	NYSE	PFD	Mon, Dec 20, 1993	17.00	17.13	16.88	17.00
363	NYSE	PFD	Fri, Dec 17, 1993	16.00	17.25	16.00	17.25
362	NYSE	PFD	Thu, Dec 16, 1993	17.88	18.13	17.88	17.88
361	NYSE	PFD	Wed, Dec 15, 1993	18.00	18.13	18.00	18.13
360	NYSE	PFD	Tue, Dec 14, 1993	18.25	18.25	18.00	18.13
359	NYSE	PFD	Mon, Dec 13, 1993	18.38	18.38	18.13	18.25
358	NYSE	PFD	Fri, Dec 10, 1993	18.38	18.38	18.25	18.25
357	NYSE	PFD	Thu, Dec 9, 1993	17.88	18.25	17.88	18.25
356	NYSE	PFD	Wed, Dec 8, 1993	17.88	18.13	17.88	18.00
355	NYSE	PFD	Tue, Dec 7, 1993	18.13	18.13	17.88	18.00
354	NYSE	PFD	Mon, Dec 6, 1993	18.13	18.13	18.00	18.00
353	NYSE	PFD	Fri, Dec 3, 1993	18.13	18.13	18.00	18.00
352	NYSE	PFD	Thu, Dec 2, 1993	18.25	18.25	18.00	18.00
351	NYSE	PFD	Wed, Dec 1, 1993	18.38	18.50	18.13	18.25
350	NYSE	PFD	Tue, Nov 30, 1993	18.25	18.38	18.25	18.38
349	NYSE	PFD	Mon, Nov 29, 1993	18.38	18.50	18.25	18.38
348	NYSE	PFD	Fri, Nov 26, 1993	18.38	18.50	18.25	18.38
347	NYSE	PFD	Wed, Nov 24, 1993	18.00	18.25	18.00	18.25
346	NYSE	PFD	Tue, Nov 23, 1993	17.75	18.00	17.75	18.00
345	NYSE	PFD	Mon, Nov 22, 1993	17.75	17.88	17.63	17.75
344	NYSE	PFD	Fri, Nov 19, 1993	17.88	18.00	17.75	17.75
343	NYSE	PFD	Thu, Nov 18, 1993	18.00	18.13	17.88	17.88
342	NYSE	PFD	Wed, Nov 17, 1993	18.25	18.38	18.00	18.00
341	NYSE	PFD	Tue, Nov 16, 1993	18.13	18.50	18.13	18.25
340	NYSE	PFD	Mon, Nov 15, 1993	18.38	18.50	18.25	18.38
339	NYSE	PFD	Fri, Nov 12, 1993	18.38	18.50	18.38	18.38
338	NYSE	PFD	Thu, Nov 11, 1993	18.38	18.63	18.38	18.50
337	NYSE	PFD	Wed, Nov 10, 1993	18.63	18.75	18.38	18.38
336	NYSE	PFD	Tue, Nov 9, 1993	18.63	18.75	18.50	18.63
335	NYSE	PFD	Mon, Nov 8, 1993	18.75	18.75	18.50	18.50
334	NYSE	PFD	Fri, Nov 5, 1993	18.50	18.75	18.50	18.63
333	NYSE	PFD	Thu, Nov 4, 1993	18.50	18.75	18.50	18.63
332	NYSE	PFD	Wed, Nov 3, 1993	18.63	18.75	18.50	18.75
331	NYSE	PFD	Tue, Nov 2, 1993	18.63	18.75	18.63	18.63
330	NYSE	PFD	Mon, Nov 1, 1993	18.50	18.63	18.25	18.38
329	NYSE	PFD	Fri, Oct 29, 1993	18.63	18.75	18.38	18.50
328	NYSE	PFD	Thu, Oct 28, 1993	18.50	18.63	18.50	18.63
327	NYSE	PFD	Wed, Oct 27, 1993	18.50	18.63	18.50	18.50
326	NYSE	PFD	Tue, Oct 26, 1993	18.63	18.63	18.38	18.50
325	NYSE	PFD	Mon, Oct 25, 1993	18.50	18.75	18.38	18.63
324	NYSE	PFD	Fri, Oct 22, 1993	18.63	18.75	18.50	18.75
323	NYSE	PFD	Thu, Oct 21, 1993	18.88	18.88	18.63	18.63
322	NYSE	PFD	Wed, Oct 20, 1993	18.75	19.00	18.63	18.88
321	NYSE	PFD	Tue, Oct 19, 1993	19.00	19.00	18.88	18.88
320	NYSE	PFD	Mon, Oct 18, 1993	19.13	19.25	18.88	19.13
319	NYSE	PFD	Fri, Oct 15, 1993	19.38	19.38	19.13	19.13
318	NYSE	PFD	Thu, Oct 14, 1993	19.25	19.38	19.00	19.25
317	NYSE	PFD	Wed, Oct 13, 1993	19.13	19.25	19.00	19.25
316	NYSE	PFD	Tue, Oct 12, 1993	19.13	19.13	19.00	19.13
315	NYSE	PFD	Mon, Oct 11, 1993	19.00	19.25	19.00	19.13
314	NYSE	PFD	Fri, Oct 8, 1993	19.00	19.13	18.88	18.88
313	NYSE	PFD	Thu, Oct 7, 1993	19.25	19.25	19.00	19.13
312	NYSE	PFD	Wed, Oct 6, 1993	19.38	19.38	19.13	19.25
311	NYSE	PFD	Tue, Oct 5, 1993	19.13	19.38	19.13	19.25
310	NYSE	PFD	Mon, Oct 4, 1993	19.25	19.25	19.00	19.25
309	NYSE	PFD	Fri, Oct 1, 1993	19.13	19.13	19.00	19.13
308	NYSE	PFD	Thu, Sep 30, 1993	19.00	19.13	19.00	19.13
307	NYSE	PFD	Wed, Sep 29, 1993	19.13	19.13	18.88	19.00
306	NYSE	PFD	Tue, Sep 28, 1993	19.00	19.00	18.88	19.00
305	NYSE	PFD	Mon, Sep 27, 1993	19.00	19.13	18.88	19.13
304	NYSE	PFD	Fri, Sep 24, 1993	19.25	19.38	18.88	19.13
303	NYSE	PFD	Thu, Sep 23, 1993	19.50	19.63	19.25	19.38
302	NYSE	PFD	Wed, Sep 22, 1993	19.63	19.75	19.50	19.63
301	NYSE	PFD	Tue, Sep 21, 1993	19.50	19.75	19.38	19.75
300	NYSE	PFD	Mon, Sep 20, 1993	19.25	19.50	19.13	19.38
299	NYSE	PFD	Fri, Sep 17, 1993	19.38	19.38	19.13	19.38
298	NYSE	PFD	Thu, Sep 16, 1993	19.63	19.63	19.38	19.38
297	NYSE	PFD	Wed, Sep 15, 1993	19.50	19.63	19.38	19.50
296	NYSE	PFD	Tue, Sep 14, 1993	19.50	19.63	19.25	19.63
295	NYSE	PFD	Mon, Sep 13, 1993	19.38	19.50	19.38	19.38
294	NYSE	PFD	Fri, Sep 10, 1993	19.38	19.50	19.25	19.25
293	NYSE	PFD	Thu, Sep 9, 1993	19.38	19.50	19.38	19.38
292	NYSE	PFD	Wed, Sep 8, 1993	19.50	19.63	19.25	19.38
291	NYSE	PFD	Tue, Sep 7, 1993	19.25	19.50	19.25	19.50
290	NYSE	PFD	Fri, Sep 3, 1993	19.38	19.38	19.00	19.38
289	NYSE	PFD	Thu, Sep 2, 1993	19.38	19.38	19.13	19.25
288	NYSE	PFD	Wed, Sep 1, 1993	19.38	19.50	19.25	19.38
287	NYSE	PFD	Tue, Aug 31, 1993	19.25	19.38	19.13	19.38
286	NYSE	PFD	Mon, Aug 30, 1993	19.13	19.38	19.13	19.13
285	NYSE	PFD	Fri, Aug 27, 1993	19.25	19.50	19.25	19.25
284	NYSE	PFD	Thu, Aug 26, 1993	19.13	19.38	19.13	19.38
283	NYSE	PFD	Wed, Aug 25, 1993	19.25	19.38	19.25	19.25
282	NYSE	PFD	Tue, Aug 24, 1993	19.25	19.38	19.00	19.38
281	NYSE	PFD	Mon, Aug 23, 1993	19.25	19.25	19.00	19.00
280	NYSE	PFD	Fri, Aug 20, 1993	19.50	19.50	19.13	19.13
279	NYSE	PFD	Thu, Aug 19, 1993	19.25	19.50	19.25	19.25
278	NYSE	PFD	Wed, Aug 18, 1993	19.50	19.63	19.38	19.50
277	NYSE	PFD	Tue, Aug 17, 1993	19.50	19.50	19.38	19.50
276	NYSE	PFD	Mon, Aug 16, 1993	19.50	19.50	19.38	19.38
275	NYSE	PFD	Fri, Aug 13, 1993	19.50	19.50	19.38	19.38
274	NYSE	PFD	Thu, Aug 12, 1993	19.50	19.50	19.38	19.50
273	NYSE	PFD	Wed, Aug 11, 1993	19.63	19.63	19.38	19.63
272	NYSE	PFD	Tue, Aug 10, 1993	19.75	19.75	19.50	19.75
271	NYSE	PFD	Mon, Aug 9, 1993	19.63	19.88	19.50	19.63
270	NYSE	PFD	Fri, Aug 6, 1993	19.63	19.88	19.63	19.88
269	NYSE	PFD	Thu, Aug 5, 1993	19.75	19.75	19.63	19.63
268	NYSE	PFD	Wed, Aug 4, 1993	19.75	19.75	19.63	19.75
267	NYSE	PFD	Tue, Aug 3, 1993	19.63	19.75	19.50	19.75
266	NYSE	PFD	Mon, Aug 2, 1993	19.50	19.63	19.25	19.50
265	NYSE	PFD	Fri, Jul 30, 1993	19.25	19.50	19.13	19.50
264	NYSE	PFD	Thu, Jul 29, 1993	19.25	19.50	19.13	19.25
263	NYSE	PFD	Wed, Jul 28, 1993	19.38	19.38	19.25	19.38
262	NYSE	PFD	Tue, Jul 27, 1993	19.25	19.38	19.13	19.38
261	NYSE	PFD	Mon, Jul 26, 1993	19.38	19.38	19.25	19.25
260	NYSE	PFD	Fri, Jul 23, 1993	19.50	19.63	19.38	19.38
259	NYSE	PFD	Thu, Jul 22, 1993	19.50	19.63	19.38	19.38
258	NYSE	PFD	Wed, Jul 21, 1993	19.50	19.63	19.25	19.63
257	NYSE	PFD	Tue, Jul 20, 1993	19.38	19.50	19.38	19.38
256	NYSE	PFD	Mon, Jul 19, 1993	19.25	19.50	19.13	19.50
255	NYSE	PFD	Fri, Jul 16, 1993	19.38	19.38	19.25	19.38
254	NYSE	PFD	Thu, Jul 15, 1993	19.25	19.38	19.13	19.25
253	NYSE	PFD	Wed, Jul 14, 1993	19.38	19.38	19.13	19.25
252	NYSE	PFD	Tue, Jul 13, 1993	19.25	19.38	19.13	19.38
251	NYSE	PFD	Mon, Jul 12, 1993	19.38	19.38	19.13	19.25
250	NYSE	PFD	Fri, Jul 9, 1993	19.38	19.38	19.13	19.38
249	NYSE	PFD	Thu, Jul 8, 1993	19.13	19.38	19.13	19.38
248	NYSE	PFD	Wed, Jul 7, 1993	19.13	19.38	19.13	19.38
247	NYSE	PFD	Tue, Jul 6, 1993	19.25	19.25	19.13	19.25
246	NYSE	PFD	Fri, Jul 2, 1993	19.25	19.25	19.13	19.13
245	NYSE	PFD	Thu, Jul 1, 1993	19.25	19.25	19.13	19.25
244	NYSE	PFD	Wed, Jun 30, 1993	19.50	19.50	19.25	19.25
243	NYSE	PFD	Tue, Jun 29, 1993	19.63	19.63	19.38	19.50
242	NYSE	PFD	Mon, Jun 28, 1993	19.50	19.63	19.38	19.38
241	NYSE	PFD	Fri, Jun 25, 1993	19.38	19.50	19.25	19.50
240	NYSE	PFD	Thu, Jun 24, 1993	19.38	19.38	19.25	19.25
239	NYSE	PFD	Wed, Jun 23, 1993	19.25	19.38	19.13	19.38
238	NYSE	PFD	Tue, Jun 22, 1993	19.00	19.25	19.00	19.13
237	NYSE	PFD	Mon, Jun 21, 1993	19.13	19.13	19.00	19.00
236	NYSE	PFD	Fri, Jun 18, 1993	19.25	19.25	19.00	19.13
235	NYSE	PFD	Thu, Jun 17, 1993	19.25	19.25	19.13	19.25
234	NYSE	PFD	Wed, Jun 16, 1993	18.88	19.25	18.88	19.25
233	NYSE	PFD	Tue, Jun 15, 1993	19.13	19.25	19.00	19.00
232	NYSE	PFD	Mon, Jun 14, 1993	19.13	19.13	19.00	19.13
231	NYSE	PFD	Fri, Jun 11, 1993	18.75	19.13	18.75	18.88
230	NYSE	PFD	Thu, Jun 10, 1993	18.75	19.00	18.75	18.75
229	NYSE	PFD	Wed, Jun 9, 1993	18.75	18.88	18.75	18.75
228	NYSE	PFD	Tue, Jun 8, 1993	19.00	19.00	18.75	18.88
227	NYSE	PFD	Mon, Jun 7, 1993	19.00	19.13	18.63	18.75
226	NYSE	PFD	Fri, Jun 4, 1993	19.25	19.25	19.00	19.00
225	NYSE	PFD	Thu, Jun 3, 1993	19.25	19.38	19.00	19.13
224	NYSE	PFD	Wed, Jun 2, 1993	19.38	19.38	19.00	19.13
223	NYSE	PFD	Tue, Jun 1, 1993	19.38	19.38	19.00	19.38
222	NYSE	PFD	Fri, May 28, 1993	19.25	19.38	19.13	19.38
221	NYSE	PFD	Thu, May 27, 1993	19.38	19.38	19.13	19.38
220	NYSE	PFD	Wed, May 26, 1993	19.25	19.38	19.13	19.25
219	NYSE	PFD	Tue, May 25, 1993	19.25	19.38	19.00	19.25
218	NYSE	PFD	Mon, May 24, 1993	19.25	19.38	19.13	19.38
217	NYSE	PFD	Fri, May 21, 1993	19.38	19.50	19.25	19.25
216	NYSE	PFD	Thu, May 20, 1993	19.25	19.38	19.25	19.38
215	NYSE	PFD	Wed, May 19, 1993	19.38	19.50	19.25	19.38
214	NYSE	PFD	Tue, May 18, 1993	19.25	19.25	19.13	19.25
213	NYSE	PFD	Mon, May 17, 1993	19.13	19.38	19.00	19.25
212	NYSE	PFD	Fri, May 14, 1993	19.25	19.50	19.25	19.50
211	NYSE	PFD	Thu, May 13, 1993	19.50	19.50	19.25	19.25
210	NYSE	PFD	Wed, May 12, 1993	19.50	19.63	19.25	19.50
209	NYSE	PFD	Tue, May 11, 1993	19.38	19.63	19.38	19.63
208	NYSE	PFD	Mon, May 10, 1993	19.50	19.63	19.50	19.63
207	NYSE	PFD	Fri, May 7, 1993	19.38	19.75	19.38	19.75
206	NYSE	PFD	Thu, May 6, 1993	19.50	19.50	19.38	19.38
205	NYSE	PFD	Wed, May 5, 1993	19.50	19.63	19.38	19.63
204	NYSE	PFD	Tue, May 4, 1993	19.63	19.63	19.25	19.63
203	NYSE	PFD	Mon, May 3, 1993	19.25	19.63	19.25	19.38
202	NYSE	PFD	Fri, Apr 30, 1993	19.25	19.50	19.13	19.25
201	NYSE	PFD	Thu, Apr 29, 1993	19.25	19.50	19.13	19.38
200	NYSE	PFD	Wed, Apr 28, 1993	19.50	19.50	19.38	19.50
199	NYSE	PFD	Tue, Apr 27, 1993	19.25	19.50	19.25	19.50
198	NYSE	PFD	Mon, Apr 26, 1993	19.38	19.50	19.13	19.25
197	NYSE	PFD	Fri, Apr 23, 1993	19.25	19.38	19.13	19.38
196	NYSE	PFD	Thu, Apr 22, 1993	19.38	19.38	19.13	19.38
195	NYSE	PFD	Wed, Apr 21, 1993	19.13	19.25	19.00	19.25
194	NYSE	PFD	Tue, Apr 20, 1993	19.13	19.38	19.13	19.13
193	NYSE	PFD	Mon, Apr 19, 1993	19.13	19.38	19.13	19.25
192	NYSE	PFD	Fri, Apr 16, 1993	19.38	19.50	19.25	19.25
191	NYSE	PFD	Thu, Apr 15, 1993	19.25	19.50	19.25	19.50
190	NYSE	PFD	Wed, Apr 14, 1993	19.38	19.50	19.13	19.38
189	NYSE	PFD	Tue, Apr 13, 1993	19.38	19.38	19.13	19.38
188	NYSE	PFD	Mon, Apr 12, 1993	19.25	19.50	19.25	19.38
187	NYSE	PFD	Thu, Apr 8, 1993	19.25	19.38	19.25	19.38
186	NYSE	PFD	Wed, Apr 7, 1993	19.25	19.38	19.13	19.38
185	NYSE	PFD	Tue, Apr 6, 1993	19.25	19.38	19.13	19.25
184	NYSE	PFD	Mon, Apr 5, 1993	19.38	19.38	19.13	19.38
183	NYSE	PFD	Fri, Apr 2, 1993	19.38	19.50	19.25	19.38
182	NYSE	PFD	Thu, Apr 1, 1993	19.38	19.38	19.25	19.38
181	NYSE	PFD	Wed, Mar 31, 1993	19.50	19.50	19.38	19.50
180	NYSE	PFD	Tue, Mar 30, 1993	19.25	19.50	19.13	19.50
179	NYSE	PFD	Mon, Mar 29, 1993	19.13	19.25	18.88	19.00
178	NYSE	PFD	Fri, Mar 26, 1993	19.00	19.13	18.88	19.00
177	NYSE	PFD	Thu, Mar 25, 1993	18.88	19.00	18.75	19.00
176	NYSE	PFD	Wed, Mar 24, 1993	18.88	19.00	18.75	18.88
175	NYSE	PFD	Tue, Mar 23, 1993	18.50	18.75	18.50	18.75
174	NYSE	PFD	Mon, Mar 22, 1993	18.38	18.50	18.13	18.50
173	NYSE	PFD	Fri, Mar 19, 1993	18.38	18.38	18.00	18.38
172	NYSE	PFD	Thu, Mar 18, 1993	18.38	18.63	18.00	18.25
171	NYSE	PFD	Wed, Mar 17, 1993	18.75	18.88	18.50	18.63
170	NYSE	PFD	Tue, Mar 16, 1993	19.00	19.00	18.75	18.88
169	NYSE	PFD	Mon, Mar 15, 1993	19.13	19.25	18.75	19.00
168	NYSE	PFD	Fri, Mar 12, 1993	19.50	19.50	19.00	19.00
167	NYSE	PFD	Thu, Mar 11, 1993	19.75	19.75	19.25	19.50
166	NYSE	PFD	Wed, Mar 10, 1993	19.63	19.63	19.38	19.38
165	NYSE	PFD	Tue, Mar 9, 1993	19.63	19.88	19.25	19.75
164	NYSE	PFD	Mon, Mar 8, 1993	19.50	19.88	19.38	19.38
163	NYSE	PFD	Fri, Mar 5, 1993	19.50	19.75	19.50	19.63
162	NYSE	PFD	Thu, Mar 4, 1993	19.13	19.50	19.13	19.38
161	NYSE	PFD	Wed, Mar 3, 1993	18.75	19.00	18.75	19.00
160	NYSE	PFD	Tue, Mar 2, 1993	19.00	19.00	18.75	19.00
159	NYSE	PFD	Mon, Mar 1, 1993	18.75	19.25	18.75	18.88
158	NYSE	PFD	Fri, Feb 26, 1993	18.75	18.88	18.63	18.88
157	NYSE	PFD	Thu, Feb 25, 1993	18.50	18.75	18.50	18.75
156	NYSE	PFD	Wed, Feb 24, 1993	18.38	18.63	18.38	18.38
155	NYSE	PFD	Tue, Feb 23, 1993	18.38	18.50	18.25	18.38
154	NYSE	PFD	Mon, Feb 22, 1993	18.38	18.38	18.13	18.13
153	NYSE	PFD	Fri, Feb 19, 1993	18.38	18.50	18.13	18.38
152	NYSE	PFD	Thu, Feb 18, 1993	18.50	18.50	18.13	18.25
151	NYSE	PFD	Wed, Feb 17, 1993	18.38	18.50	18.13	18.50
150	NYSE	PFD	Tue, Feb 16, 1993	18.38	18.38	18.25	18.38
149	NYSE	PFD	Fri, Feb 12, 1993	18.25	18.38	18.13	18.25
148	NYSE	PFD	Thu, Feb 11, 1993	18.50	18.50	18.38	18.50
147	NYSE	PFD	Wed, Feb 10, 1993	18.50	18.50	18.38	18.38
146	NYSE	PFD	Tue, Feb 9, 1993	18.38	18.63	18.38	18.38
145	NYSE	PFD	Mon, Feb 8, 1993	18.63	18.63	18.38	18.50
144	NYSE	PFD	Fri, Feb 5, 1993	18.50	18.63	18.38	18.38
143	NYSE	PFD	Thu, Feb 4, 1993	18.38	18.63	18.38	18.38
142	NYSE	PFD	Wed, Feb 3, 1993	18.63	18.63	18.38	18.38
141	NYSE	PFD	Tue, Feb 2, 1993	18.50	18.75	18.50	18.63
140	NYSE	PFD	Mon, Feb 1, 1993	18.50	18.75	18.50	18.63
139	NYSE	PFD	Fri, Jan 29, 1993	18.50	18.75	18.50	18.63
138	NYSE	PFD	Thu, Jan 28, 1993	18.75	18.75	18.50	18.50
137	NYSE	PFD	Wed, Jan 27, 1993	18.50	18.75	18.50	18.63
136	NYSE	PFD	Tue, Jan 26, 1993	18.88	18.88	18.63	18.63
135	NYSE	PFD	Mon, Jan 25, 1993	18.88	18.88	18.75	18.88
134	NYSE	PFD	Fri, Jan 22, 1993	19.38	19.63	19.00	19.00
133	NYSE	PFD	Thu, Jan 21, 1993	19.13	19.63	19.13	19.63
132	NYSE	PFD	Wed, Jan 20, 1993	19.25	19.38	19.13	19.25
131	NYSE	PFD	Tue, Jan 19, 1993	19.25	19.38	19.13	19.13
130	NYSE	PFD	Mon, Jan 18, 1993	19.13	19.25	19.13	19.25
129	NYSE	PFD	Fri, Jan 15, 1993	19.25	19.25	19.13	19.13
128	NYSE	PFD	Thu, Jan 14, 1993	19.00	19.25	18.88	19.25
127	NYSE	PFD	Wed, Jan 13, 1993	19.00	19.00	18.88	19.00
126	NYSE	PFD	Tue, Jan 12, 1993	19.00	19.00	18.75	19.00
125	NYSE	PFD	Mon, Jan 11, 1993	18.88	19.00	18.75	18.88
124	NYSE	PFD	Fri, Jan 8, 1993	18.75	18.88	18.63	18.88
123	NYSE	PFD	Thu, Jan 7, 1993	18.75	18.88	18.50	18.75
122	NYSE	PFD	Wed, Jan 6, 1993	18.38	18.75	18.25	18.75
121	NYSE	PFD	Tue, Jan 5, 1993	18.50	18.50	18.25	18.50
120	NYSE	PFD	Mon, Jan 4, 1993	18.38	18.50	18.25	18.50
119	NYSE	PFD	Thu, Dec 31, 1992	18.13	18.38	18.13	18.38
118	NYSE	PFD	Wed, Dec 30, 1992	18.25	18.25	18.13	18.13
117	NYSE	PFD	Tue, Dec 29, 1992	18.25	18.25	18.13	18.25
116	NYSE	PFD	Mon, Dec 28, 1992	18.13	18.25	18.13	18.13
115	NYSE	PFD	Thu, Dec 24, 1992	18.13	18.13	17.88	18.13
114	NYSE	PFD	Wed, Dec 23, 1992	18.13	18.13	17.88	18.00
113	NYSE	PFD	Tue, Dec 22, 1992	18.00	18.00	17.75	18.00
112	NYSE	PFD	Mon, Dec 21, 1992	18.13	18.25	17.75	18.00
111	NYSE	PFD	Fri, Dec 18, 1992	18.00	18.13	17.88	18.00
110	NYSE	PFD	Thu, Dec 17, 1992	18.38	18.38	17.75	17.75
109	NYSE	PFD	Wed, Dec 16, 1992	19.75	20.13	19.75	20.00
108	NYSE	PFD	Tue, Dec 15, 1992	19.88	20.13	19.75	19.75
107	NYSE	PFD	Mon, Dec 14, 1992	19.63	19.88	19.50	19.88
106	NYSE	PFD	Fri, Dec 11, 1992	19.50	19.75	19.38	19.75
105	NYSE	PFD	Thu, Dec 10, 1992	19.50	19.50	19.38	19.38
104	NYSE	PFD	Wed, Dec 9, 1992	19.38	19.63	19.38	19.38
103	NYSE	PFD	Tue, Dec 8, 1992	19.63	19.75	19.50	19.63
102	NYSE	PFD	Mon, Dec 7, 1992	19.75	19.88	19.63	19.63
101	NYSE	PFD	Fri, Dec 4, 1992	19.88	19.88	19.63	19.88
100	NYSE	PFD	Thu, Dec 3, 1992	19.88	19.88	19.63	19.88
99	NYSE	PFD	Wed, Dec 2, 1992	19.75	20.00	19.50	19.75
98	NYSE	PFD	Tue, Dec 1, 1992	19.88	19.88	19.63	19.88
97	NYSE	PFD	Mon, Nov 30, 1992	19.75	19.88	19.63	19.88
96	NYSE	PFD	Fri, Nov 27, 1992	19.63	19.75	19.50	19.50
95	NYSE	PFD	Wed, Nov 25, 1992	19.50	19.63	19.38	19.63
94	NYSE	PFD	Tue, Nov 24, 1992	19.38	19.38	19.25	19.38
93	NYSE	PFD	Mon, Nov 23, 1992	19.38	19.38	19.25	19.38
92	NYSE	PFD	Fri, Nov 20, 1992	19.38	19.38	19.25	19.25
91	NYSE	PFD	Thu, Nov 19, 1992	19.38	19.50	19.25	19.38
90	NYSE	PFD	Wed, Nov 18, 1992	19.50	19.50	19.25	19.50
89	NYSE	PFD	Tue, Nov 17, 1992	19.50	19.63	19.25	19.63
88	NYSE	PFD	Mon, Nov 16, 1992	19.50	19.50	19.38	19.50
87	NYSE	PFD	Fri, Nov 13, 1992	19.75	19.88	19.63	19.75
86	NYSE	PFD	Thu, Nov 12, 1992	19.75	19.88	19.63	19.75
85	NYSE	PFD	Wed, Nov 11, 1992	19.75	19.75	19.63	19.63
84	NYSE	PFD	Tue, Nov 10, 1992	19.63	19.75	19.50	19.63
83	NYSE	PFD	Mon, Nov 9, 1992	19.25	19.50	19.13	19.50
82	NYSE	PFD	Fri, Nov 6, 1992	19.38	19.50	19.13	19.38
81	NYSE	PFD	Thu, Nov 5, 1992	19.75	19.75	19.38	19.50
80	NYSE	PFD	Wed, Nov 4, 1992	19.88	19.88	19.50	19.75
79	NYSE	PFD	Tue, Nov 3, 1992	19.88	20.00	19.63	19.75
78	NYSE	PFD	Mon, Nov 2, 1992	20.25	20.25	19.75	19.88
77	NYSE	PFD	Fri, Oct 30, 1992	20.13	20.25	20.00	20.00
76	NYSE	PFD	Thu, Oct 29, 1992	20.00	20.13	19.88	20.13
75	NYSE	PFD	Wed, Oct 28, 1992	19.63	19.88	19.63	19.75
74	NYSE	PFD	Tue, Oct 27, 1992	19.63	19.88	19.63	19.75
73	NYSE	PFD	Mon, Oct 26, 1992	19.25	19.50	19.25	19.50
72	NYSE	PFD	Fri, Oct 23, 1992	19.38	19.38	19.13	19.38
71	NYSE	PFD	Thu, Oct 22, 1992	19.75	19.75	19.25	19.25
70	NYSE	PFD	Wed, Oct 21, 1992	20.25	20.25	19.50	19.50
69	NYSE	PFD	Tue, Oct 20, 1992	20.25	20.38	19.75	20.00
68	NYSE	PFD	Mon, Oct 19, 1992	19.75	20.13	19.75	20.13
67	NYSE	PFD	Fri, Oct 16, 1992	19.50	19.75	19.50	19.63
66	NYSE	PFD	Thu, Oct 15, 1992	19.63	20.13	19.50	19.75
65	NYSE	PFD	Wed, Oct 14, 1992	20.00	20.00	19.63	19.75
64	NYSE	PFD	Tue, Oct 13, 1992	19.63	20.00	19.63	19.88
63	NYSE	PFD	Mon, Oct 12, 1992	19.63	19.75	19.50	19.75
62	NYSE	PFD	Fri, Oct 9, 1992	19.88	19.88	19.50	19.63
61	NYSE	PFD	Thu, Oct 8, 1992	19.88	19.88	19.75	19.88
60	NYSE	PFD	Wed, Oct 7, 1992	20.00	20.00	19.75	19.75
59	NYSE	PFD	Tue, Oct 6, 1992	19.63	19.88	19.63	19.63
58	NYSE	PFD	Mon, Oct 5, 1992	20.00	20.00	19.63	19.63
57	NYSE	PFD	Fri, Oct 2, 1992	19.88	20.13	19.75	20.00
56	NYSE	PFD	Thu, Oct 1, 1992	19.75	19.88	19.63	19.88
55	NYSE	PFD	Wed, Sep 30, 1992	19.75	19.75	19.63	19.63
54	NYSE	PFD	Tue, Sep 29, 1992	19.63	19.75	19.50	19.75
53	NYSE	PFD	Mon, Sep 28, 1992	19.50	19.63	19.38	19.63
52	NYSE	PFD	Fri, Sep 25, 1992	19.50	19.63	19.38	19.38
51	NYSE	PFD	Thu, Sep 24, 1992	19.63	19.75	19.38	19.63
50	NYSE	PFD	Wed, Sep 23, 1992	19.63	19.75	19.38	19.63
49	NYSE	PFD	Tue, Sep 22, 1992	19.38	19.50	19.38	19.38
48	NYSE	PFD	Mon, Sep 21, 1992	19.75	19.75	19.38	19.38
47	NYSE	PFD	Fri, Sep 18, 1992	19.63	19.63	19.50	19.63
46	NYSE	PFD	Thu, Sep 17, 1992	19.25	19.50	19.25	19.50
45	NYSE	PFD	Wed, Sep 16, 1992	19.63	19.63	19.38	19.50
44	NYSE	PFD	Tue, Sep 15, 1992	19.63	19.63	19.50	19.63
43	NYSE	PFD	Mon, Sep 14, 1992	19.50	19.63	19.38	19.63
42	NYSE	PFD	Fri, Sep 11, 1992	19.50	19.50	19.38	19.50
41	NYSE	PFD	Thu, Sep 10, 1992	19.38	19.50	19.25	19.50
40	NYSE	PFD	Wed, Sep 9, 1992	19.25	19.38	19.13	19.38
39	NYSE	PFD	Tue, Sep 8, 1992	19.00	19.25	19.00	19.00
38	NYSE	PFD	Fri, Sep 4, 1992	19.25	19.25	19.13	19.25
37	NYSE	PFD	Thu, Sep 3, 1992	19.13	19.25	19.00	19.25
36	NYSE	PFD	Wed, Sep 2, 1992	19.38	19.38	19.13	19.25
35	NYSE	PFD	Tue, Sep 1, 1992	19.25	19.38	19.00	19.13
34	NYSE	PFD	Mon, Aug 31, 1992	19.25	19.25	19.13	19.25
33	NYSE	PFD	Fri, Aug 28, 1992	19.25	19.25	19.13	19.25
32	NYSE	PFD	Thu, Aug 27, 1992	19.25	19.38	19.13	19.13
31	NYSE	PFD	Wed, Aug 26, 1992	19.25	19.38	19.13	19.25
30	NYSE	PFD	Tue, Aug 25, 1992	19.13	19.25	19.00	19.13
29	NYSE	PFD	Mon, Aug 24, 1992	19.25	19.38	19.00	19.00
28	NYSE	PFD	Fri, Aug 21, 1992	19.50	19.63	19.25	19.38
27	NYSE	PFD	Thu, Aug 20, 1992	19.63	19.75	19.50	19.50
26	NYSE	PFD	Wed, Aug 19, 1992	19.75	19.75	19.50	19.75
25	NYSE	PFD	Tue, Aug 18, 1992	19.63	19.75	19.50	19.75
24	NYSE	PFD	Mon, Aug 17, 1992	19.63	19.88	19.63	19.75
23	NYSE	PFD	Fri, Aug 14, 1992	19.50	19.50	19.38	19.50
22	NYSE	PFD	Thu, Aug 13, 1992	19.63	19.63	19.38	19.38
21	NYSE	PFD	Wed, Aug 12, 1992	19.75	19.75	19.63	19.63
20	NYSE	PFD	Tue, Aug 11, 1992	19.75	19.75	19.63	19.63
19	NYSE	PFD	Mon, Aug 10, 1992	19.75	19.75	19.63	19.75
18	NYSE	PFD	Fri, Aug 7, 1992	19.75	19.75	19.63	19.75
17	NYSE	PFD	Thu, Aug 6, 1992	19.63	19.75	19.50	19.50
16	NYSE	PFD	Wed, Aug 5, 1992	19.63	19.75	19.50	19.63
15	NYSE	PFD	Tue, Aug 4, 1992	19.63	19.75	19.63	19.75
14	NYSE	PFD	Mon, Aug 3, 1992	19.63	19.75	19.63	19.75
13	NYSE	PFD	Fri, Jul 31, 1992	19.38	19.75	19.38	19.63
12	NYSE	PFD	Thu, Jul 30, 1992	19.63	19.63	19.38	19.50
11	NYSE	PFD	Wed, Jul 29, 1992	19.88	19.88	19.63	19.75
10	NYSE	PFD	Tue, Jul 28, 1992	19.88	20.00	19.63	19.88
9	NYSE	PFD	Mon, Jul 27, 1992	19.50	19.75	19.50	19.63
8	NYSE	PFD	Fri, Jul 24, 1992	19.75	19.75	19.50	19.63
7	NYSE	PFD	Thu, Jul 23, 1992	19.63	19.75	19.50	19.63
6	NYSE	PFD	Wed, Jul 22, 1992	19.38	19.63	19.25	19.50
5	NYSE	PFD	Tue, Jul 21, 1992	19.25	19.50	19.13	19.38
4	NYSE	PFD	Mon, Jul 20, 1992	19.38	19.50	19.25	19.38
3	NYSE	PFD	Fri, Jul 17, 1992	19.38	19.63	19.25	19.38
2	NYSE	PFD	Thu, Jul 16, 1992	19.38	19.38	19.13	19.38
1	NYSE	PFD	Wed, Jul 15, 1992	19.38	19.50	19.25	19.25
#	Exchange	Symbol	Date	Open	High	Low	Close

Flaherty & Crumrine Prefd Inc Fund Inc NYSE:PFD 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