iShares Preferred and Income Securities ETF NASDAQ:PFF Historical Prices

Below are the 4294 trading days of historical prices for PFF.

#	Exchange	Symbol	Date	Open	High	Low	Close
4294	NASDAQ	PFF	Fri, Apr 19, 2024	30.74	30.94	30.73	30.90
4293	NASDAQ	PFF	Thu, Apr 18, 2024	30.81	30.89	30.69	30.72
4292	NASDAQ	PFF	Wed, Apr 17, 2024	30.89	31.04	30.77	30.79
4291	NASDAQ	PFF	Tue, Apr 16, 2024	30.60	30.85	30.56	30.65
4290	NASDAQ	PFF	Mon, Apr 15, 2024	31.22	31.30	30.70	30.72
4289	NASDAQ	PFF	Fri, Apr 12, 2024	31.41	31.49	31.25	31.25
4288	NASDAQ	PFF	Thu, Apr 11, 2024	31.57	31.61	31.28	31.47
4287	NASDAQ	PFF	Wed, Apr 10, 2024	31.78	31.85	31.38	31.50
4286	NASDAQ	PFF	Tue, Apr 9, 2024	32.09	32.12	31.98	32.00
4285	NASDAQ	PFF	Mon, Apr 8, 2024	31.99	32.09	31.99	32.00
4284	NASDAQ	PFF	Fri, Apr 5, 2024	32.03	32.14	31.98	32.06
4283	NASDAQ	PFF	Thu, Apr 4, 2024	32.09	32.20	32.01	32.08
4282	NASDAQ	PFF	Wed, Apr 3, 2024	31.81	32.01	31.76	32.00
4281	NASDAQ	PFF	Tue, Apr 2, 2024	31.95	31.99	31.77	31.90
4280	NASDAQ	PFF	Mon, Apr 1, 2024	32.13	32.22	31.90	32.14
4279	NASDAQ	PFF	Thu, Mar 28, 2024	32.47	32.53	32.20	32.23
4278	NASDAQ	PFF	Wed, Mar 27, 2024	32.30	32.46	32.22	32.41
4277	NASDAQ	PFF	Tue, Mar 26, 2024	32.27	32.38	32.22	32.25
4276	NASDAQ	PFF	Mon, Mar 25, 2024	32.54	32.54	32.24	32.27
4275	NASDAQ	PFF	Fri, Mar 22, 2024	32.62	32.66	32.42	32.42
4274	NASDAQ	PFF	Thu, Mar 21, 2024	32.58	32.64	32.49	32.54
4273	NASDAQ	PFF	Wed, Mar 20, 2024	32.33	32.45	32.22	32.45
4272	NASDAQ	PFF	Tue, Mar 19, 2024	32.17	32.30	32.11	32.29
4271	NASDAQ	PFF	Mon, Mar 18, 2024	32.13	32.18	32.02	32.14
4270	NASDAQ	PFF	Fri, Mar 15, 2024	32.02	32.10	31.96	32.10
4269	NASDAQ	PFF	Thu, Mar 14, 2024	32.23	32.26	32.03	32.03
4268	NASDAQ	PFF	Wed, Mar 13, 2024	32.21	32.35	32.20	32.29
4267	NASDAQ	PFF	Tue, Mar 12, 2024	32.16	32.26	32.09	32.25
4266	NASDAQ	PFF	Mon, Mar 11, 2024	32.26	32.29	32.17	32.17
4265	NASDAQ	PFF	Fri, Mar 8, 2024	32.21	32.29	32.21	32.23
4264	NASDAQ	PFF	Thu, Mar 7, 2024	32.22	32.22	32.13	32.20
4263	NASDAQ	PFF	Wed, Mar 6, 2024	32.01	32.13	31.97	32.05
4262	NASDAQ	PFF	Tue, Mar 5, 2024	31.85	31.96	31.79	31.96
4261	NASDAQ	PFF	Mon, Mar 4, 2024	31.87	31.97	31.82	31.83
4260	NASDAQ	PFF	Fri, Mar 1, 2024	32.07	32.07	31.82	31.94
4259	NASDAQ	PFF	Thu, Feb 29, 2024	32.15	32.23	32.02	32.18
4258	NASDAQ	PFF	Wed, Feb 28, 2024	31.99	32.11	31.96	32.02
4257	NASDAQ	PFF	Tue, Feb 27, 2024	32.07	32.09	31.94	31.98
4256	NASDAQ	PFF	Mon, Feb 26, 2024	32.23	32.23	32.02	32.06
4255	NASDAQ	PFF	Fri, Feb 23, 2024	31.99	32.18	31.93	32.17
4254	NASDAQ	PFF	Thu, Feb 22, 2024	31.85	31.94	31.82	31.92
4253	NASDAQ	PFF	Wed, Feb 21, 2024	31.88	31.94	31.70	31.75
4252	NASDAQ	PFF	Tue, Feb 20, 2024	31.75	31.90	31.70	31.83
4251	NASDAQ	PFF	Fri, Feb 16, 2024	31.77	31.85	31.73	31.77
4250	NASDAQ	PFF	Thu, Feb 15, 2024	31.87	31.97	31.75	31.89
4249	NASDAQ	PFF	Wed, Feb 14, 2024	31.68	31.84	31.68	31.78
4248	NASDAQ	PFF	Tue, Feb 13, 2024	31.83	31.84	31.56	31.63
4247	NASDAQ	PFF	Mon, Feb 12, 2024	32.00	32.10	31.96	32.09
4246	NASDAQ	PFF	Fri, Feb 9, 2024	31.79	31.99	31.72	31.96
4245	NASDAQ	PFF	Thu, Feb 8, 2024	31.69	31.81	31.60	31.81
4244	NASDAQ	PFF	Wed, Feb 7, 2024	31.80	31.80	31.60	31.70
4243	NASDAQ	PFF	Tue, Feb 6, 2024	31.65	31.74	31.61	31.68
4242	NASDAQ	PFF	Mon, Feb 5, 2024	31.88	31.88	31.60	31.63
4241	NASDAQ	PFF	Fri, Feb 2, 2024	31.93	32.01	31.88	31.98
4240	NASDAQ	PFF	Thu, Feb 1, 2024	31.98	32.11	31.73	32.11
4239	NASDAQ	PFF	Wed, Jan 31, 2024	32.06	32.19	32.06	32.06
4238	NASDAQ	PFF	Tue, Jan 30, 2024	32.12	32.22	32.04	32.18
4237	NASDAQ	PFF	Mon, Jan 29, 2024	32.08	32.12	31.97	32.10
4236	NASDAQ	PFF	Fri, Jan 26, 2024	31.95	32.05	31.87	31.99
4235	NASDAQ	PFF	Thu, Jan 25, 2024	31.78	31.98	31.71	31.96
4234	NASDAQ	PFF	Wed, Jan 24, 2024	31.66	31.69	31.56	31.68
4233	NASDAQ	PFF	Tue, Jan 23, 2024	31.58	31.64	31.52	31.57
4232	NASDAQ	PFF	Mon, Jan 22, 2024	31.56	31.63	31.49	31.61
4231	NASDAQ	PFF	Fri, Jan 19, 2024	31.27	31.50	31.13	31.49
4230	NASDAQ	PFF	Thu, Jan 18, 2024	31.40	31.41	31.17	31.25
4229	NASDAQ	PFF	Wed, Jan 17, 2024	31.39	31.45	31.30	31.33
4228	NASDAQ	PFF	Tue, Jan 16, 2024	31.50	31.57	31.39	31.45
4227	NASDAQ	PFF	Fri, Jan 12, 2024	31.57	31.62	31.48	31.58
4226	NASDAQ	PFF	Thu, Jan 11, 2024	31.40	31.55	31.40	31.51
4225	NASDAQ	PFF	Wed, Jan 10, 2024	31.48	31.58	31.43	31.44
4224	NASDAQ	PFF	Tue, Jan 9, 2024	31.34	31.49	31.32	31.42
4223	NASDAQ	PFF	Mon, Jan 8, 2024	31.24	31.42	31.16	31.41
4222	NASDAQ	PFF	Fri, Jan 5, 2024	31.06	31.31	31.06	31.12
4221	NASDAQ	PFF	Thu, Jan 4, 2024	31.08	31.22	31.06	31.12
4220	NASDAQ	PFF	Wed, Jan 3, 2024	31.07	31.24	30.87	31.16
4219	NASDAQ	PFF	Tue, Jan 2, 2024	31.09	31.21	31.02	31.15
4218	NASDAQ	PFF	Fri, Dec 29, 2023	31.33	31.33	31.16	31.19
4217	NASDAQ	PFF	Thu, Dec 28, 2023	31.38	31.49	31.30	31.31
4216	NASDAQ	PFF	Wed, Dec 27, 2023	31.31	31.42	31.25	31.40
4215	NASDAQ	PFF	Tue, Dec 26, 2023	31.26	31.37	31.21	31.25
4214	NASDAQ	PFF	Fri, Dec 22, 2023	31.27	31.32	31.17	31.23
4213	NASDAQ	PFF	Thu, Dec 21, 2023	31.20	31.28	31.12	31.19
4212	NASDAQ	PFF	Wed, Dec 20, 2023	31.17	31.27	31.09	31.11
4211	NASDAQ	PFF	Tue, Dec 19, 2023	31.00	31.14	30.96	31.12
4210	NASDAQ	PFF	Mon, Dec 18, 2023	30.98	31.06	30.88	30.95
4209	NASDAQ	PFF	Fri, Dec 15, 2023	31.15	31.24	31.00	31.05
4208	NASDAQ	PFF	Thu, Dec 14, 2023	31.04	31.25	30.99	31.18
4207	NASDAQ	PFF	Wed, Dec 13, 2023	30.60	31.01	30.51	30.97
4206	NASDAQ	PFF	Tue, Dec 12, 2023	30.53	30.60	30.42	30.54
4205	NASDAQ	PFF	Mon, Dec 11, 2023	30.62	30.62	30.34	30.53
4204	NASDAQ	PFF	Fri, Dec 8, 2023	30.57	30.71	30.53	30.66
4203	NASDAQ	PFF	Thu, Dec 7, 2023	30.73	30.87	30.70	30.72
4202	NASDAQ	PFF	Wed, Dec 6, 2023	30.72	30.79	30.62	30.70
4201	NASDAQ	PFF	Tue, Dec 5, 2023	30.73	30.77	30.64	30.65
4200	NASDAQ	PFF	Mon, Dec 4, 2023	30.73	30.83	30.57	30.62
4199	NASDAQ	PFF	Fri, Dec 1, 2023	30.55	30.83	30.47	30.82
4198	NASDAQ	PFF	Thu, Nov 30, 2023	30.56	30.71	30.46	30.66
4197	NASDAQ	PFF	Wed, Nov 29, 2023	30.38	30.55	30.37	30.52
4196	NASDAQ	PFF	Tue, Nov 28, 2023	30.18	30.35	30.14	30.29
4195	NASDAQ	PFF	Mon, Nov 27, 2023	30.01	30.21	30.01	30.19
4194	NASDAQ	PFF	Fri, Nov 24, 2023	29.91	30.04	29.88	29.98
4193	NASDAQ	PFF	Wed, Nov 22, 2023	30.16	30.17	29.83	29.94
4192	NASDAQ	PFF	Tue, Nov 21, 2023	30.15	30.20	30.03	30.10
4191	NASDAQ	PFF	Mon, Nov 20, 2023	30.15	30.23	30.15	30.20
4190	NASDAQ	PFF	Fri, Nov 17, 2023	30.24	30.29	30.14	30.15
4189	NASDAQ	PFF	Thu, Nov 16, 2023	30.11	30.19	30.05	30.13
4188	NASDAQ	PFF	Wed, Nov 15, 2023	30.05	30.15	29.98	30.07
4187	NASDAQ	PFF	Tue, Nov 14, 2023	30.08	30.30	30.00	30.08
4186	NASDAQ	PFF	Mon, Nov 13, 2023	29.48	29.72	29.40	29.69
4185	NASDAQ	PFF	Fri, Nov 10, 2023	29.54	29.61	29.46	29.53
4184	NASDAQ	PFF	Thu, Nov 9, 2023	29.74	29.77	29.41	29.45
4183	NASDAQ	PFF	Wed, Nov 8, 2023	29.80	29.88	29.70	29.76
4182	NASDAQ	PFF	Tue, Nov 7, 2023	29.92	29.92	29.70	29.74
4181	NASDAQ	PFF	Mon, Nov 6, 2023	29.97	29.97	29.78	29.82
4180	NASDAQ	PFF	Fri, Nov 3, 2023	29.76	30.03	29.75	29.99
4179	NASDAQ	PFF	Thu, Nov 2, 2023	29.21	29.59	29.15	29.52
4178	NASDAQ	PFF	Wed, Nov 1, 2023	28.56	28.94	28.50	28.93
4177	NASDAQ	PFF	Tue, Oct 31, 2023	28.55	28.65	28.50	28.58
4176	NASDAQ	PFF	Mon, Oct 30, 2023	28.51	28.55	28.38	28.46
4175	NASDAQ	PFF	Fri, Oct 27, 2023	28.57	28.66	28.38	28.43
4174	NASDAQ	PFF	Thu, Oct 26, 2023	28.58	28.73	28.56	28.58
4173	NASDAQ	PFF	Wed, Oct 25, 2023	28.71	28.74	28.52	28.56
4172	NASDAQ	PFF	Tue, Oct 24, 2023	28.60	28.88	28.56	28.82
4171	NASDAQ	PFF	Mon, Oct 23, 2023	28.41	28.57	28.32	28.56
4170	NASDAQ	PFF	Fri, Oct 20, 2023	28.39	28.55	28.15	28.51
4169	NASDAQ	PFF	Thu, Oct 19, 2023	28.60	28.73	28.29	28.34
4168	NASDAQ	PFF	Wed, Oct 18, 2023	28.66	28.72	28.50	28.64
4167	NASDAQ	PFF	Tue, Oct 17, 2023	28.76	28.89	28.66	28.75
4166	NASDAQ	PFF	Mon, Oct 16, 2023	28.96	29.00	28.74	28.94
4165	NASDAQ	PFF	Fri, Oct 13, 2023	29.15	29.25	28.85	28.92
4164	NASDAQ	PFF	Thu, Oct 12, 2023	29.26	29.30	28.99	29.02
4163	NASDAQ	PFF	Wed, Oct 11, 2023	29.36	29.40	29.18	29.31
4162	NASDAQ	PFF	Tue, Oct 10, 2023	29.00	29.28	28.96	29.17
4161	NASDAQ	PFF	Mon, Oct 9, 2023	28.96	29.12	28.81	29.05
4160	NASDAQ	PFF	Fri, Oct 6, 2023	28.78	28.99	28.63	28.88
4159	NASDAQ	PFF	Thu, Oct 5, 2023	29.04	29.08	28.92	28.98
4158	NASDAQ	PFF	Wed, Oct 4, 2023	29.23	29.27	28.95	29.00
4157	NASDAQ	PFF	Tue, Oct 3, 2023	29.49	29.51	28.92	29.05
4156	NASDAQ	PFF	Mon, Oct 2, 2023	29.90	29.96	29.59	29.62
4155	NASDAQ	PFF	Fri, Sep 29, 2023	30.25	30.36	30.14	30.15
4154	NASDAQ	PFF	Thu, Sep 28, 2023	29.92	30.17	29.87	30.15
4153	NASDAQ	PFF	Wed, Sep 27, 2023	30.11	30.15	29.85	30.06
4152	NASDAQ	PFF	Tue, Sep 26, 2023	30.22	30.26	29.98	30.04
4151	NASDAQ	PFF	Mon, Sep 25, 2023	30.18	30.27	30.10	30.24
4150	NASDAQ	PFF	Fri, Sep 22, 2023	30.32	30.38	30.22	30.32
4149	NASDAQ	PFF	Thu, Sep 21, 2023	30.42	30.42	30.15	30.21
4148	NASDAQ	PFF	Wed, Sep 20, 2023	30.69	30.78	30.61	30.62
4147	NASDAQ	PFF	Tue, Sep 19, 2023	30.58	30.67	30.55	30.63
4146	NASDAQ	PFF	Mon, Sep 18, 2023	30.51	30.63	30.46	30.62
4145	NASDAQ	PFF	Fri, Sep 15, 2023	30.51	30.56	30.45	30.51
4144	NASDAQ	PFF	Thu, Sep 14, 2023	30.50	30.57	30.45	30.53
4143	NASDAQ	PFF	Wed, Sep 13, 2023	30.36	30.44	30.31	30.42
4142	NASDAQ	PFF	Tue, Sep 12, 2023	30.33	30.41	30.30	30.34
4141	NASDAQ	PFF	Mon, Sep 11, 2023	30.37	30.37	30.37	30.37
4140	NASDAQ	PFF	Fri, Sep 8, 2023	30.39	30.49	30.37	30.45
4139	NASDAQ	PFF	Thu, Sep 7, 2023	30.25	30.43	30.24	30.32
4138	NASDAQ	PFF	Wed, Sep 6, 2023	30.47	30.49	30.30	30.35
4137	NASDAQ	PFF	Tue, Sep 5, 2023	30.57	30.60	30.40	30.43
4136	NASDAQ	PFF	Fri, Sep 1, 2023	30.64	30.67	30.50	30.66
4135	NASDAQ	PFF	Thu, Aug 31, 2023	30.55	30.81	30.55	30.75
4134	NASDAQ	PFF	Wed, Aug 30, 2023	30.47	30.57	30.47	30.53
4133	NASDAQ	PFF	Tue, Aug 29, 2023	30.34	30.52	30.31	30.50
4132	NASDAQ	PFF	Mon, Aug 28, 2023	30.35	30.39	30.27	30.31
4131	NASDAQ	PFF	Fri, Aug 25, 2023	30.16	30.29	30.05	30.22
4130	NASDAQ	PFF	Thu, Aug 24, 2023	30.29	30.35	30.11	30.14
4129	NASDAQ	PFF	Wed, Aug 23, 2023	30.10	30.29	30.08	30.28
4128	NASDAQ	PFF	Tue, Aug 22, 2023	30.02	30.07	29.97	30.00
4127	NASDAQ	PFF	Mon, Aug 21, 2023	30.07	30.10	29.92	29.99
4126	NASDAQ	PFF	Fri, Aug 18, 2023	30.15	30.23	30.10	30.14
4125	NASDAQ	PFF	Thu, Aug 17, 2023	30.27	30.34	30.09	30.19
4124	NASDAQ	PFF	Wed, Aug 16, 2023	30.35	30.43	30.23	30.30
4123	NASDAQ	PFF	Tue, Aug 15, 2023	30.63	30.63	30.43	30.47
4122	NASDAQ	PFF	Mon, Aug 14, 2023	30.63	30.69	30.58	30.68
4121	NASDAQ	PFF	Fri, Aug 11, 2023	30.60	30.70	30.54	30.70
4120	NASDAQ	PFF	Thu, Aug 10, 2023	30.82	30.83	30.60	30.64
4119	NASDAQ	PFF	Wed, Aug 9, 2023	30.77	30.81	30.66	30.71
4118	NASDAQ	PFF	Tue, Aug 8, 2023	30.67	30.76	30.64	30.71
4117	NASDAQ	PFF	Mon, Aug 7, 2023	30.81	30.84	30.70	30.75
4116	NASDAQ	PFF	Fri, Aug 4, 2023	30.55	30.84	30.54	30.69
4115	NASDAQ	PFF	Thu, Aug 3, 2023	30.51	30.63	30.43	30.48
4114	NASDAQ	PFF	Wed, Aug 2, 2023	30.70	30.75	30.53	30.74
4113	NASDAQ	PFF	Tue, Aug 1, 2023	30.99	31.10	30.80	30.88
4112	NASDAQ	PFF	Mon, Jul 31, 2023	31.10	31.29	31.08	31.22
4111	NASDAQ	PFF	Fri, Jul 28, 2023	31.04	31.12	30.89	31.02
4110	NASDAQ	PFF	Thu, Jul 27, 2023	31.25	31.30	30.89	30.92
4109	NASDAQ	PFF	Wed, Jul 26, 2023	31.04	31.21	31.00	31.16
4108	NASDAQ	PFF	Tue, Jul 25, 2023	30.92	30.97	30.86	30.96
4107	NASDAQ	PFF	Mon, Jul 24, 2023	30.93	30.98	30.90	30.94
4106	NASDAQ	PFF	Fri, Jul 21, 2023	30.91	30.98	30.86	30.88
4105	NASDAQ	PFF	Thu, Jul 20, 2023	30.88	30.88	30.76	30.82
4104	NASDAQ	PFF	Wed, Jul 19, 2023	30.89	30.95	30.85	30.94
4103	NASDAQ	PFF	Tue, Jul 18, 2023	30.64	30.82	30.63	30.79
4102	NASDAQ	PFF	Mon, Jul 17, 2023	30.87	30.88	30.55	30.62
4101	NASDAQ	PFF	Fri, Jul 14, 2023	31.08	31.09	30.75	30.84
4100	NASDAQ	PFF	Thu, Jul 13, 2023	31.06	31.08	30.99	31.03
4099	NASDAQ	PFF	Wed, Jul 12, 2023	31.01	31.02	30.90	30.93
4098	NASDAQ	PFF	Tue, Jul 11, 2023	30.74	30.86	30.67	30.83
4097	NASDAQ	PFF	Mon, Jul 10, 2023	30.54	30.73	30.54	30.65
4096	NASDAQ	PFF	Fri, Jul 7, 2023	30.33	30.66	30.32	30.58
4095	NASDAQ	PFF	Thu, Jul 6, 2023	30.72	30.74	30.23	30.43
4094	NASDAQ	PFF	Wed, Jul 5, 2023	30.95	31.11	30.90	30.90
4093	NASDAQ	PFF	Mon, Jul 3, 2023	30.84	31.07	30.77	31.06
4092	NASDAQ	PFF	Fri, Jun 30, 2023	30.70	30.94	30.68	30.93
4091	NASDAQ	PFF	Thu, Jun 29, 2023	30.65	30.66	30.50	30.65
4090	NASDAQ	PFF	Wed, Jun 28, 2023	30.66	30.73	30.63	30.69
4089	NASDAQ	PFF	Tue, Jun 27, 2023	30.64	30.74	30.56	30.64
4088	NASDAQ	PFF	Mon, Jun 26, 2023	30.55	30.69	30.48	30.59
4087	NASDAQ	PFF	Fri, Jun 23, 2023	30.38	30.55	30.34	30.45
4086	NASDAQ	PFF	Thu, Jun 22, 2023	30.56	30.56	30.42	30.46
4085	NASDAQ	PFF	Wed, Jun 21, 2023	30.50	30.62	30.34	30.53
4084	NASDAQ	PFF	Tue, Jun 20, 2023	30.59	30.66	30.41	30.47
4083	NASDAQ	PFF	Fri, Jun 16, 2023	30.69	30.72	30.57	30.59
4082	NASDAQ	PFF	Thu, Jun 15, 2023	30.54	30.66	30.51	30.64
4081	NASDAQ	PFF	Wed, Jun 14, 2023	30.72	30.74	30.38	30.51
4080	NASDAQ	PFF	Tue, Jun 13, 2023	30.74	30.84	30.63	30.67
4079	NASDAQ	PFF	Mon, Jun 12, 2023	30.78	30.83	30.52	30.69
4078	NASDAQ	PFF	Fri, Jun 9, 2023	30.87	30.87	30.70	30.71
4077	NASDAQ	PFF	Thu, Jun 8, 2023	30.92	30.93	30.76	30.80
4076	NASDAQ	PFF	Wed, Jun 7, 2023	30.99	31.06	30.84	30.84
4075	NASDAQ	PFF	Tue, Jun 6, 2023	30.80	30.98	30.72	30.93
4074	NASDAQ	PFF	Mon, Jun 5, 2023	30.91	30.91	30.69	30.77
4073	NASDAQ	PFF	Fri, Jun 2, 2023	30.50	30.93	30.50	30.89
4072	NASDAQ	PFF	Thu, Jun 1, 2023	30.37	30.56	30.23	30.46
4071	NASDAQ	PFF	Wed, May 31, 2023	30.27	30.48	30.25	30.46
4070	NASDAQ	PFF	Tue, May 30, 2023	30.28	30.36	30.18	30.33
4069	NASDAQ	PFF	Fri, May 26, 2023	30.02	30.18	29.94	30.14
4068	NASDAQ	PFF	Thu, May 25, 2023	30.17	30.20	29.87	29.96
4067	NASDAQ	PFF	Wed, May 24, 2023	30.02	30.16	29.98	30.13
4066	NASDAQ	PFF	Tue, May 23, 2023	30.14	30.27	30.09	30.11
4065	NASDAQ	PFF	Mon, May 22, 2023	30.14	30.21	30.01	30.19
4064	NASDAQ	PFF	Fri, May 19, 2023	30.13	30.14	29.84	30.00
4063	NASDAQ	PFF	Thu, May 18, 2023	30.00	30.19	29.93	30.02
4062	NASDAQ	PFF	Wed, May 17, 2023	29.54	30.06	29.52	30.02
4061	NASDAQ	PFF	Tue, May 16, 2023	29.67	29.78	29.41	29.43
4060	NASDAQ	PFF	Mon, May 15, 2023	29.60	29.84	29.55	29.71
4059	NASDAQ	PFF	Fri, May 12, 2023	29.80	29.83	29.63	29.77
4058	NASDAQ	PFF	Thu, May 11, 2023	29.81	29.81	29.62	29.72
4057	NASDAQ	PFF	Wed, May 10, 2023	29.95	30.03	29.78	29.89
4056	NASDAQ	PFF	Tue, May 9, 2023	29.75	29.76	29.41	29.71
4055	NASDAQ	PFF	Mon, May 8, 2023	29.90	29.90	29.72	29.79
4054	NASDAQ	PFF	Fri, May 5, 2023	29.78	29.96	29.70	29.76
4053	NASDAQ	PFF	Thu, May 4, 2023	29.79	29.83	29.18	29.33
4052	NASDAQ	PFF	Wed, May 3, 2023	30.53	30.61	29.97	30.00
4051	NASDAQ	PFF	Tue, May 2, 2023	30.85	30.94	30.36	30.48
4050	NASDAQ	PFF	Mon, May 1, 2023	31.21	31.26	30.89	30.96
4049	NASDAQ	PFF	Fri, Apr 28, 2023	31.21	31.38	31.15	31.37
4048	NASDAQ	PFF	Thu, Apr 27, 2023	30.99	31.24	30.98	31.18
4047	NASDAQ	PFF	Wed, Apr 26, 2023	31.06	31.21	30.88	30.93
4046	NASDAQ	PFF	Tue, Apr 25, 2023	31.39	31.39	31.05	31.08
4045	NASDAQ	PFF	Mon, Apr 24, 2023	31.47	31.50	31.41	31.45
4044	NASDAQ	PFF	Fri, Apr 21, 2023	31.43	31.50	31.36	31.46
4043	NASDAQ	PFF	Thu, Apr 20, 2023	31.36	31.42	31.33	31.37
4042	NASDAQ	PFF	Wed, Apr 19, 2023	31.26	31.44	31.25	31.41
4041	NASDAQ	PFF	Tue, Apr 18, 2023	31.32	31.39	31.30	31.32
4040	NASDAQ	PFF	Mon, Apr 17, 2023	31.36	31.44	31.25	31.27
4039	NASDAQ	PFF	Fri, Apr 14, 2023	31.38	31.45	31.23	31.36
4038	NASDAQ	PFF	Thu, Apr 13, 2023	31.41	31.43	31.27	31.38
4037	NASDAQ	PFF	Wed, Apr 12, 2023	31.52	31.52	31.14	31.24
4036	NASDAQ	PFF	Tue, Apr 11, 2023	31.05	31.34	31.05	31.26
4035	NASDAQ	PFF	Mon, Apr 10, 2023	31.03	31.10	30.95	31.05
4034	NASDAQ	PFF	Thu, Apr 6, 2023	30.92	31.12	30.84	31.08
4033	NASDAQ	PFF	Wed, Apr 5, 2023	30.97	30.99	30.89	30.91
4032	NASDAQ	PFF	Tue, Apr 4, 2023	31.11	31.15	30.91	30.97
4031	NASDAQ	PFF	Mon, Apr 3, 2023	31.10	31.19	30.87	31.16
4030	NASDAQ	PFF	Fri, Mar 31, 2023	30.99	31.25	30.99	31.22
4029	NASDAQ	PFF	Thu, Mar 30, 2023	30.84	30.99	30.76	30.94
4028	NASDAQ	PFF	Wed, Mar 29, 2023	30.64	30.84	30.56	30.70
4027	NASDAQ	PFF	Tue, Mar 28, 2023	30.34	30.55	30.24	30.45
4026	NASDAQ	PFF	Mon, Mar 27, 2023	30.42	30.64	30.21	30.29
4025	NASDAQ	PFF	Fri, Mar 24, 2023	29.87	30.08	29.71	30.05
4024	NASDAQ	PFF	Thu, Mar 23, 2023	30.50	30.59	29.88	29.92
4023	NASDAQ	PFF	Wed, Mar 22, 2023	30.39	30.61	30.26	30.26
4022	NASDAQ	PFF	Tue, Mar 21, 2023	30.26	30.44	30.16	30.37
4021	NASDAQ	PFF	Mon, Mar 20, 2023	30.25	30.40	29.80	29.86
4020	NASDAQ	PFF	Fri, Mar 17, 2023	30.61	30.82	30.08	30.18
4019	NASDAQ	PFF	Thu, Mar 16, 2023	30.01	31.15	29.96	30.91
4018	NASDAQ	PFF	Wed, Mar 15, 2023	30.04	30.44	29.92	30.12
4017	NASDAQ	PFF	Tue, Mar 14, 2023	30.87	31.20	30.55	30.73
4016	NASDAQ	PFF	Mon, Mar 13, 2023	30.42	30.60	29.63	30.00
4015	NASDAQ	PFF	Fri, Mar 10, 2023	31.65	31.72	30.88	31.18
4014	NASDAQ	PFF	Thu, Mar 9, 2023	32.32	32.35	31.63	31.71
4013	NASDAQ	PFF	Wed, Mar 8, 2023	32.37	32.45	32.28	32.28
4012	NASDAQ	PFF	Tue, Mar 7, 2023	32.58	32.59	32.26	32.28
4011	NASDAQ	PFF	Mon, Mar 6, 2023	32.59	32.67	32.47	32.54
4010	NASDAQ	PFF	Fri, Mar 3, 2023	32.40	32.55	32.33	32.50
4009	NASDAQ	PFF	Thu, Mar 2, 2023	32.19	32.28	32.05	32.23
4008	NASDAQ	PFF	Wed, Mar 1, 2023	32.54	32.54	32.20	32.36
4007	NASDAQ	PFF	Tue, Feb 28, 2023	32.59	32.70	32.42	32.70
4006	NASDAQ	PFF	Mon, Feb 27, 2023	32.68	32.82	32.56	32.62
4005	NASDAQ	PFF	Fri, Feb 24, 2023	32.46	32.60	32.40	32.56
4004	NASDAQ	PFF	Thu, Feb 23, 2023	32.57	32.79	32.48	32.74
4003	NASDAQ	PFF	Wed, Feb 22, 2023	32.11	32.56	32.11	32.48
4002	NASDAQ	PFF	Tue, Feb 21, 2023	32.66	32.74	32.09	32.10
4001	NASDAQ	PFF	Fri, Feb 17, 2023	32.89	32.92	32.72	32.90
4000	NASDAQ	PFF	Thu, Feb 16, 2023	33.04	33.10	32.88	32.96
3999	NASDAQ	PFF	Wed, Feb 15, 2023	33.15	33.23	33.07	33.23
3998	NASDAQ	PFF	Tue, Feb 14, 2023	33.07	33.24	32.98	33.17
3997	NASDAQ	PFF	Mon, Feb 13, 2023	32.92	33.14	32.88	33.13
3996	NASDAQ	PFF	Fri, Feb 10, 2023	32.83	32.94	32.74	32.89
3995	NASDAQ	PFF	Thu, Feb 9, 2023	33.28	33.31	32.88	32.89
3994	NASDAQ	PFF	Wed, Feb 8, 2023	33.03	33.17	32.90	33.13
3993	NASDAQ	PFF	Tue, Feb 7, 2023	33.14	33.20	32.85	33.11
3992	NASDAQ	PFF	Mon, Feb 6, 2023	33.30	33.32	33.05	33.17
3991	NASDAQ	PFF	Fri, Feb 3, 2023	33.69	33.70	33.34	33.46
3990	NASDAQ	PFF	Thu, Feb 2, 2023	33.73	33.90	33.69	33.81
3989	NASDAQ	PFF	Wed, Feb 1, 2023	33.45	33.66	33.32	33.60
3988	NASDAQ	PFF	Tue, Jan 31, 2023	33.43	33.61	33.42	33.60
3987	NASDAQ	PFF	Mon, Jan 30, 2023	33.28	33.49	33.22	33.40
3986	NASDAQ	PFF	Fri, Jan 27, 2023	33.34	33.41	33.28	33.39
3985	NASDAQ	PFF	Thu, Jan 26, 2023	33.31	33.36	33.00	33.35
3984	NASDAQ	PFF	Wed, Jan 25, 2023	32.97	33.20	32.96	33.17
3983	NASDAQ	PFF	Tue, Jan 24, 2023	33.20	33.25	33.13	33.14
3982	NASDAQ	PFF	Mon, Jan 23, 2023	32.95	33.21	32.92	33.21
3981	NASDAQ	PFF	Fri, Jan 20, 2023	32.88	32.95	32.76	32.95
3980	NASDAQ	PFF	Thu, Jan 19, 2023	32.83	32.94	32.70	32.87
3979	NASDAQ	PFF	Wed, Jan 18, 2023	33.08	33.23	32.74	32.87
3978	NASDAQ	PFF	Tue, Jan 17, 2023	32.57	32.89	32.57	32.86
3977	NASDAQ	PFF	Fri, Jan 13, 2023	32.34	32.58	32.30	32.53
3976	NASDAQ	PFF	Thu, Jan 12, 2023	32.39	32.50	32.22	32.44
3975	NASDAQ	PFF	Wed, Jan 11, 2023	32.12	32.30	32.12	32.30
3974	NASDAQ	PFF	Tue, Jan 10, 2023	31.98	32.12	31.88	32.03
3973	NASDAQ	PFF	Mon, Jan 9, 2023	32.05	32.15	31.87	31.95
3972	NASDAQ	PFF	Fri, Jan 6, 2023	31.64	31.97	31.58	31.92
3971	NASDAQ	PFF	Thu, Jan 5, 2023	31.18	31.54	31.09	31.46
3970	NASDAQ	PFF	Wed, Jan 4, 2023	30.78	31.35	30.78	31.33
3969	NASDAQ	PFF	Tue, Jan 3, 2023	30.73	30.81	30.54	30.68
3968	NASDAQ	PFF	Fri, Dec 30, 2022	30.26	30.55	30.25	30.53
3967	NASDAQ	PFF	Thu, Dec 29, 2022	30.42	30.57	30.35	30.45
3966	NASDAQ	PFF	Wed, Dec 28, 2022	30.55	30.64	30.28	30.35
3965	NASDAQ	PFF	Tue, Dec 27, 2022	30.65	30.75	30.43	30.56
3964	NASDAQ	PFF	Fri, Dec 23, 2022	30.72	30.89	30.65	30.74
3963	NASDAQ	PFF	Thu, Dec 22, 2022	31.03	31.06	30.62	30.75
3962	NASDAQ	PFF	Wed, Dec 21, 2022	31.13	31.24	31.08	31.08
3961	NASDAQ	PFF	Tue, Dec 20, 2022	31.03	31.18	30.97	31.01
3960	NASDAQ	PFF	Mon, Dec 19, 2022	31.15	31.22	31.09	31.13
3959	NASDAQ	PFF	Fri, Dec 16, 2022	31.03	31.25	31.01	31.23
3958	NASDAQ	PFF	Thu, Dec 15, 2022	31.40	31.46	31.21	31.24
3957	NASDAQ	PFF	Wed, Dec 14, 2022	31.70	31.85	31.55	31.71
3956	NASDAQ	PFF	Tue, Dec 13, 2022	31.91	31.92	31.61	31.72
3955	NASDAQ	PFF	Mon, Dec 12, 2022	31.33	31.43	31.21	31.40
3954	NASDAQ	PFF	Fri, Dec 9, 2022	31.43	31.62	31.28	31.28
3953	NASDAQ	PFF	Thu, Dec 8, 2022	31.83	31.88	31.55	31.58
3952	NASDAQ	PFF	Wed, Dec 7, 2022	31.69	31.82	31.64	31.72
3951	NASDAQ	PFF	Tue, Dec 6, 2022	31.80	31.92	31.50	31.66
3950	NASDAQ	PFF	Mon, Dec 5, 2022	32.23	32.23	31.75	31.75
3949	NASDAQ	PFF	Fri, Dec 2, 2022	31.93	32.30	31.90	32.28
3948	NASDAQ	PFF	Thu, Dec 1, 2022	31.87	32.19	31.85	32.15
3947	NASDAQ	PFF	Wed, Nov 30, 2022	31.38	31.95	31.33	31.85
3946	NASDAQ	PFF	Tue, Nov 29, 2022	31.66	31.79	31.36	31.40
3945	NASDAQ	PFF	Mon, Nov 28, 2022	31.82	31.96	31.75	31.77
3944	NASDAQ	PFF	Fri, Nov 25, 2022	31.77	31.95	31.77	31.93
3943	NASDAQ	PFF	Wed, Nov 23, 2022	31.71	31.89	31.71	31.85
3942	NASDAQ	PFF	Tue, Nov 22, 2022	31.68	31.72	31.59	31.70
3941	NASDAQ	PFF	Mon, Nov 21, 2022	31.64	31.72	31.54	31.54
3940	NASDAQ	PFF	Fri, Nov 18, 2022	31.74	31.74	31.55	31.58
3939	NASDAQ	PFF	Thu, Nov 17, 2022	31.52	31.65	31.45	31.58
3938	NASDAQ	PFF	Wed, Nov 16, 2022	31.78	31.94	31.78	31.80
3937	NASDAQ	PFF	Tue, Nov 15, 2022	31.75	32.03	31.70	31.86
3936	NASDAQ	PFF	Mon, Nov 14, 2022	31.76	31.92	31.40	31.43
3935	NASDAQ	PFF	Fri, Nov 11, 2022	31.70	32.03	31.60	31.85
3934	NASDAQ	PFF	Thu, Nov 10, 2022	30.81	31.75	30.81	31.67
3933	NASDAQ	PFF	Wed, Nov 9, 2022	30.50	30.58	30.17	30.31
3932	NASDAQ	PFF	Tue, Nov 8, 2022	30.14	30.59	30.11	30.57
3931	NASDAQ	PFF	Mon, Nov 7, 2022	30.06	30.19	29.94	30.11
3930	NASDAQ	PFF	Fri, Nov 4, 2022	30.11	30.25	29.91	29.95
3929	NASDAQ	PFF	Thu, Nov 3, 2022	29.97	30.11	29.91	30.02
3928	NASDAQ	PFF	Wed, Nov 2, 2022	30.30	30.60	30.05	30.17
3927	NASDAQ	PFF	Tue, Nov 1, 2022	30.60	30.70	30.24	30.25
3926	NASDAQ	PFF	Mon, Oct 31, 2022	30.78	30.78	30.51	30.51
3925	NASDAQ	PFF	Fri, Oct 28, 2022	30.51	30.80	30.51	30.80
3924	NASDAQ	PFF	Thu, Oct 27, 2022	30.66	30.79	30.49	30.61
3923	NASDAQ	PFF	Wed, Oct 26, 2022	30.46	30.81	30.43	30.61
3922	NASDAQ	PFF	Tue, Oct 25, 2022	30.24	30.50	30.18	30.50
3921	NASDAQ	PFF	Mon, Oct 24, 2022	30.01	30.22	30.00	30.10
3920	NASDAQ	PFF	Fri, Oct 21, 2022	29.89	30.09	29.79	30.01
3919	NASDAQ	PFF	Thu, Oct 20, 2022	30.48	30.52	30.02	30.13
3918	NASDAQ	PFF	Wed, Oct 19, 2022	30.62	30.68	30.36	30.55
3917	NASDAQ	PFF	Tue, Oct 18, 2022	30.82	30.94	30.68	30.75
3916	NASDAQ	PFF	Mon, Oct 17, 2022	30.79	30.96	30.65	30.69
3915	NASDAQ	PFF	Fri, Oct 14, 2022	30.91	30.93	30.53	30.60
3914	NASDAQ	PFF	Thu, Oct 13, 2022	30.22	30.78	30.17	30.70
3913	NASDAQ	PFF	Wed, Oct 12, 2022	30.77	30.89	30.66	30.74
3912	NASDAQ	PFF	Tue, Oct 11, 2022	31.00	31.10	30.85	30.98
3911	NASDAQ	PFF	Mon, Oct 10, 2022	31.45	31.45	30.98	31.09
3910	NASDAQ	PFF	Fri, Oct 7, 2022	31.49	31.51	31.29	31.31
3909	NASDAQ	PFF	Thu, Oct 6, 2022	31.84	31.93	31.59	31.60
3908	NASDAQ	PFF	Wed, Oct 5, 2022	32.04	32.05	31.81	31.81
3907	NASDAQ	PFF	Tue, Oct 4, 2022	32.03	32.28	32.01	32.18
3906	NASDAQ	PFF	Mon, Oct 3, 2022	31.77	32.00	31.67	31.89
3905	NASDAQ	PFF	Fri, Sep 30, 2022	31.65	31.81	31.49	31.67
3904	NASDAQ	PFF	Thu, Sep 29, 2022	31.76	31.81	31.36	31.70
3903	NASDAQ	PFF	Wed, Sep 28, 2022	31.58	31.97	31.54	31.94
3902	NASDAQ	PFF	Tue, Sep 27, 2022	31.49	31.60	31.36	31.51
3901	NASDAQ	PFF	Mon, Sep 26, 2022	31.50	31.71	31.33	31.40
3900	NASDAQ	PFF	Fri, Sep 23, 2022	31.86	31.92	31.51	31.63
3899	NASDAQ	PFF	Thu, Sep 22, 2022	32.26	32.35	32.02	32.04
3898	NASDAQ	PFF	Wed, Sep 21, 2022	32.52	32.68	32.41	32.43
3897	NASDAQ	PFF	Tue, Sep 20, 2022	32.55	32.57	32.35	32.36
3896	NASDAQ	PFF	Mon, Sep 19, 2022	32.46	32.79	32.45	32.69
3895	NASDAQ	PFF	Fri, Sep 16, 2022	32.57	32.78	32.47	32.66
3894	NASDAQ	PFF	Thu, Sep 15, 2022	32.94	33.10	32.78	32.78
3893	NASDAQ	PFF	Wed, Sep 14, 2022	32.91	33.15	32.86	33.01
3892	NASDAQ	PFF	Tue, Sep 13, 2022	32.98	33.11	32.91	32.91
3891	NASDAQ	PFF	Mon, Sep 12, 2022	33.24	33.48	33.24	33.39
3890	NASDAQ	PFF	Fri, Sep 9, 2022	32.95	33.26	32.87	33.14
3889	NASDAQ	PFF	Thu, Sep 8, 2022	32.82	33.09	32.78	32.83
3888	NASDAQ	PFF	Wed, Sep 7, 2022	32.63	32.99	32.63	32.98
3887	NASDAQ	PFF	Tue, Sep 6, 2022	32.95	32.97	32.61	32.65
3886	NASDAQ	PFF	Fri, Sep 2, 2022	32.98	33.13	32.82	32.98
3885	NASDAQ	PFF	Thu, Sep 1, 2022	32.94	32.98	32.62	32.84
3884	NASDAQ	PFF	Wed, Aug 31, 2022	33.50	33.59	33.14	33.29
3883	NASDAQ	PFF	Tue, Aug 30, 2022	33.63	33.71	33.36	33.41
3882	NASDAQ	PFF	Mon, Aug 29, 2022	33.49	33.72	33.44	33.57
3881	NASDAQ	PFF	Fri, Aug 26, 2022	34.03	34.16	33.67	33.67
3880	NASDAQ	PFF	Thu, Aug 25, 2022	33.78	34.13	33.67	34.03
3879	NASDAQ	PFF	Wed, Aug 24, 2022	33.49	33.89	33.39	33.61
3878	NASDAQ	PFF	Tue, Aug 23, 2022	33.97	34.14	33.12	33.50
3877	NASDAQ	PFF	Mon, Aug 22, 2022	34.21	34.23	33.91	34.01
3876	NASDAQ	PFF	Fri, Aug 19, 2022	34.54	34.54	34.33	34.40
3875	NASDAQ	PFF	Thu, Aug 18, 2022	34.61	34.76	34.55	34.74
3874	NASDAQ	PFF	Wed, Aug 17, 2022	34.99	35.01	34.58	34.63
3873	NASDAQ	PFF	Tue, Aug 16, 2022	35.18	35.20	35.02	35.17
3872	NASDAQ	PFF	Mon, Aug 15, 2022	35.04	35.26	35.04	35.23
3871	NASDAQ	PFF	Fri, Aug 12, 2022	35.02	35.16	34.89	35.13
3870	NASDAQ	PFF	Thu, Aug 11, 2022	35.16	35.18	34.90	34.97
3869	NASDAQ	PFF	Wed, Aug 10, 2022	34.96	35.11	34.93	35.04
3868	NASDAQ	PFF	Tue, Aug 9, 2022	35.01	35.05	34.57	34.70
3867	NASDAQ	PFF	Mon, Aug 8, 2022	35.09	35.18	34.95	35.07
3866	NASDAQ	PFF	Fri, Aug 5, 2022	35.17	35.19	34.90	34.98
3865	NASDAQ	PFF	Thu, Aug 4, 2022	35.34	35.40	35.16	35.35
3864	NASDAQ	PFF	Wed, Aug 3, 2022	35.06	35.35	35.04	35.35
3863	NASDAQ	PFF	Tue, Aug 2, 2022	34.61	35.13	34.52	35.02
3862	NASDAQ	PFF	Mon, Aug 1, 2022	34.62	34.76	34.50	34.74
3861	NASDAQ	PFF	Fri, Jul 29, 2022	34.39	34.78	34.36	34.77
3860	NASDAQ	PFF	Thu, Jul 28, 2022	34.17	34.35	34.04	34.35
3859	NASDAQ	PFF	Wed, Jul 27, 2022	33.95	34.16	33.85	34.16
3858	NASDAQ	PFF	Tue, Jul 26, 2022	33.87	33.97	33.84	33.89
3857	NASDAQ	PFF	Mon, Jul 25, 2022	33.89	33.96	33.83	33.95
3856	NASDAQ	PFF	Fri, Jul 22, 2022	33.84	34.03	33.82	33.95
3855	NASDAQ	PFF	Thu, Jul 21, 2022	33.56	33.79	33.56	33.76
3854	NASDAQ	PFF	Wed, Jul 20, 2022	33.52	33.69	33.47	33.64
3853	NASDAQ	PFF	Tue, Jul 19, 2022	33.30	33.52	33.30	33.46
3852	NASDAQ	PFF	Mon, Jul 18, 2022	33.41	33.45	33.21	33.24
3851	NASDAQ	PFF	Fri, Jul 15, 2022	33.11	33.35	33.11	33.30
3850	NASDAQ	PFF	Thu, Jul 14, 2022	32.94	33.07	32.82	33.02
3849	NASDAQ	PFF	Wed, Jul 13, 2022	32.82	33.19	32.82	33.18
3848	NASDAQ	PFF	Tue, Jul 12, 2022	33.22	33.40	33.14	33.15
3847	NASDAQ	PFF	Mon, Jul 11, 2022	33.21	33.28	33.14	33.19
3846	NASDAQ	PFF	Fri, Jul 8, 2022	33.16	33.30	33.06	33.30
3845	NASDAQ	PFF	Thu, Jul 7, 2022	32.81	33.21	32.81	33.18
3844	NASDAQ	PFF	Wed, Jul 6, 2022	33.05	33.10	32.73	32.73
3843	NASDAQ	PFF	Tue, Jul 5, 2022	32.98	33.01	32.73	32.93
3842	NASDAQ	PFF	Fri, Jul 1, 2022	32.68	33.05	32.68	33.02
3841	NASDAQ	PFF	Thu, Jun 30, 2022	32.80	32.98	32.71	32.88
3840	NASDAQ	PFF	Wed, Jun 29, 2022	32.89	32.93	32.76	32.91
3839	NASDAQ	PFF	Tue, Jun 28, 2022	33.02	33.13	32.83	32.83
3838	NASDAQ	PFF	Mon, Jun 27, 2022	33.06	33.11	32.89	32.99
3837	NASDAQ	PFF	Fri, Jun 24, 2022	32.70	32.99	32.70	32.99
3836	NASDAQ	PFF	Thu, Jun 23, 2022	32.50	32.74	32.48	32.64
3835	NASDAQ	PFF	Wed, Jun 22, 2022	32.31	32.56	32.31	32.49
3834	NASDAQ	PFF	Tue, Jun 21, 2022	32.22	32.50	32.19	32.42
3833	NASDAQ	PFF	Fri, Jun 17, 2022	32.10	32.27	32.00	32.05
3832	NASDAQ	PFF	Thu, Jun 16, 2022	32.19	32.40	31.96	32.02
3831	NASDAQ	PFF	Wed, Jun 15, 2022	32.24	32.91	32.22	32.82
3830	NASDAQ	PFF	Tue, Jun 14, 2022	32.32	32.48	31.92	32.11
3829	NASDAQ	PFF	Mon, Jun 13, 2022	32.85	32.85	32.17	32.21
3828	NASDAQ	PFF	Fri, Jun 10, 2022	33.73	33.73	33.22	33.30
3827	NASDAQ	PFF	Thu, Jun 9, 2022	34.29	34.41	33.91	33.91
3826	NASDAQ	PFF	Wed, Jun 8, 2022	34.52	34.63	34.39	34.39
3825	NASDAQ	PFF	Tue, Jun 7, 2022	34.38	34.67	34.33	34.64
3824	NASDAQ	PFF	Mon, Jun 6, 2022	34.70	34.70	34.36	34.44
3823	NASDAQ	PFF	Fri, Jun 3, 2022	34.39	34.52	34.30	34.52
3822	NASDAQ	PFF	Thu, Jun 2, 2022	34.43	34.64	34.33	34.64
3821	NASDAQ	PFF	Wed, Jun 1, 2022	34.74	34.79	34.37	34.47
3820	NASDAQ	PFF	Tue, May 31, 2022	34.88	34.88	34.38	34.75
3819	NASDAQ	PFF	Fri, May 27, 2022	34.39	35.01	34.38	34.97
3818	NASDAQ	PFF	Thu, May 26, 2022	33.88	34.32	33.85	34.25
3817	NASDAQ	PFF	Wed, May 25, 2022	33.29	33.86	33.24	33.85
3816	NASDAQ	PFF	Tue, May 24, 2022	32.98	33.30	32.90	33.30
3815	NASDAQ	PFF	Mon, May 23, 2022	33.01	33.17	32.95	33.12
3814	NASDAQ	PFF	Fri, May 20, 2022	33.34	33.34	32.82	32.96
3813	NASDAQ	PFF	Thu, May 19, 2022	32.84	33.19	32.84	33.10
3812	NASDAQ	PFF	Wed, May 18, 2022	33.17	33.24	32.95	32.97
3811	NASDAQ	PFF	Tue, May 17, 2022	33.40	33.49	33.27	33.37
3810	NASDAQ	PFF	Mon, May 16, 2022	33.09	33.38	33.00	33.31
3809	NASDAQ	PFF	Fri, May 13, 2022	32.89	33.18	32.89	33.13
3808	NASDAQ	PFF	Thu, May 12, 2022	32.71	32.95	32.63	32.82
3807	NASDAQ	PFF	Wed, May 11, 2022	32.74	33.13	32.70	32.79
3806	NASDAQ	PFF	Tue, May 10, 2022	32.96	33.08	32.70	32.89
3805	NASDAQ	PFF	Mon, May 9, 2022	32.90	33.06	32.62	32.68
3804	NASDAQ	PFF	Fri, May 6, 2022	33.41	33.41	33.10	33.14
3803	NASDAQ	PFF	Thu, May 5, 2022	33.91	33.94	33.40	33.50
3802	NASDAQ	PFF	Wed, May 4, 2022	33.40	34.16	33.33	34.16
3801	NASDAQ	PFF	Tue, May 3, 2022	33.33	33.60	33.31	33.42
3800	NASDAQ	PFF	Mon, May 2, 2022	33.82	33.82	33.17	33.31
3799	NASDAQ	PFF	Fri, Apr 29, 2022	34.10	34.15	33.87	33.95
3798	NASDAQ	PFF	Thu, Apr 28, 2022	33.93	34.36	33.68	34.23
3797	NASDAQ	PFF	Wed, Apr 27, 2022	34.14	34.27	33.79	33.87
3796	NASDAQ	PFF	Tue, Apr 26, 2022	34.38	34.44	34.10	34.10
3795	NASDAQ	PFF	Mon, Apr 25, 2022	34.34	34.49	34.20	34.41
3794	NASDAQ	PFF	Fri, Apr 22, 2022	34.45	34.56	34.25	34.33
3793	NASDAQ	PFF	Thu, Apr 21, 2022	35.03	35.11	34.55	34.56
3792	NASDAQ	PFF	Wed, Apr 20, 2022	34.83	35.02	34.83	35.00
3791	NASDAQ	PFF	Tue, Apr 19, 2022	34.70	34.85	34.63	34.77
3790	NASDAQ	PFF	Mon, Apr 18, 2022	34.99	35.00	34.77	34.77
3789	NASDAQ	PFF	Thu, Apr 14, 2022	35.03	35.10	34.88	34.93
3788	NASDAQ	PFF	Wed, Apr 13, 2022	34.97	35.16	34.97	35.09
3787	NASDAQ	PFF	Tue, Apr 12, 2022	35.20	35.31	34.93	34.99
3786	NASDAQ	PFF	Mon, Apr 11, 2022	35.24	35.30	35.03	35.04
3785	NASDAQ	PFF	Fri, Apr 8, 2022	35.54	35.78	35.40	35.40
3784	NASDAQ	PFF	Thu, Apr 7, 2022	35.46	35.76	35.38	35.64
3783	NASDAQ	PFF	Wed, Apr 6, 2022	35.47	35.62	35.33	35.49
3782	NASDAQ	PFF	Tue, Apr 5, 2022	36.12	36.22	35.67	35.68
3781	NASDAQ	PFF	Mon, Apr 4, 2022	36.18	36.26	36.09	36.26
3780	NASDAQ	PFF	Fri, Apr 1, 2022	36.21	36.27	36.05	36.20
3779	NASDAQ	PFF	Thu, Mar 31, 2022	36.43	36.51	36.37	36.42
3778	NASDAQ	PFF	Wed, Mar 30, 2022	36.22	36.40	36.16	36.34
3777	NASDAQ	PFF	Tue, Mar 29, 2022	36.03	36.29	36.01	36.29
3776	NASDAQ	PFF	Mon, Mar 28, 2022	35.62	35.92	35.58	35.91
3775	NASDAQ	PFF	Fri, Mar 25, 2022	35.81	35.84	35.60	35.62
3774	NASDAQ	PFF	Thu, Mar 24, 2022	35.75	35.91	35.67	35.86
3773	NASDAQ	PFF	Wed, Mar 23, 2022	35.78	35.86	35.69	35.75
3772	NASDAQ	PFF	Tue, Mar 22, 2022	35.76	35.94	35.66	35.81
3771	NASDAQ	PFF	Mon, Mar 21, 2022	36.09	36.16	35.80	35.89
3770	NASDAQ	PFF	Fri, Mar 18, 2022	35.89	36.18	35.89	36.17
3769	NASDAQ	PFF	Thu, Mar 17, 2022	35.66	35.98	35.66	35.95
3768	NASDAQ	PFF	Wed, Mar 16, 2022	35.37	35.70	35.21	35.70
3767	NASDAQ	PFF	Tue, Mar 15, 2022	34.95	35.25	34.93	35.21
3766	NASDAQ	PFF	Mon, Mar 14, 2022	35.25	35.30	34.81	34.86
3765	NASDAQ	PFF	Fri, Mar 11, 2022	35.65	35.71	35.37	35.37
3764	NASDAQ	PFF	Thu, Mar 10, 2022	35.54	35.60	35.44	35.58
3763	NASDAQ	PFF	Wed, Mar 9, 2022	35.57	35.77	35.45	35.75
3762	NASDAQ	PFF	Tue, Mar 8, 2022	35.40	35.66	35.30	35.36
3761	NASDAQ	PFF	Mon, Mar 7, 2022	35.75	35.84	35.47	35.49
3760	NASDAQ	PFF	Fri, Mar 4, 2022	36.08	36.10	35.84	35.84
3759	NASDAQ	PFF	Thu, Mar 3, 2022	36.30	36.36	36.10	36.15
3758	NASDAQ	PFF	Wed, Mar 2, 2022	36.02	36.24	36.02	36.19
3757	NASDAQ	PFF	Tue, Mar 1, 2022	36.35	36.46	36.00	36.04
3756	NASDAQ	PFF	Mon, Feb 28, 2022	36.07	36.45	36.07	36.40
3755	NASDAQ	PFF	Fri, Feb 25, 2022	35.92	36.35	35.92	36.27
3754	NASDAQ	PFF	Thu, Feb 24, 2022	35.24	35.89	35.12	35.85
3753	NASDAQ	PFF	Wed, Feb 23, 2022	35.88	35.94	35.63	35.65
3752	NASDAQ	PFF	Tue, Feb 22, 2022	35.97	36.02	35.70	35.84
3751	NASDAQ	PFF	Fri, Feb 18, 2022	36.14	36.21	35.97	36.03
3750	NASDAQ	PFF	Thu, Feb 17, 2022	36.09	36.29	35.92	35.95
3749	NASDAQ	PFF	Wed, Feb 16, 2022	35.95	36.24	35.80	36.17
3748	NASDAQ	PFF	Tue, Feb 15, 2022	35.73	35.97	35.69	35.91
3747	NASDAQ	PFF	Mon, Feb 14, 2022	35.88	35.93	35.54	35.66
3746	NASDAQ	PFF	Fri, Feb 11, 2022	36.34	36.43	35.85	35.91
3745	NASDAQ	PFF	Thu, Feb 10, 2022	36.47	36.65	36.24	36.28
3744	NASDAQ	PFF	Wed, Feb 9, 2022	36.78	36.86	36.71	36.78
3743	NASDAQ	PFF	Tue, Feb 8, 2022	36.59	36.77	36.54	36.59
3742	NASDAQ	PFF	Mon, Feb 7, 2022	36.77	36.95	36.71	36.71
3741	NASDAQ	PFF	Fri, Feb 4, 2022	36.95	36.96	36.73	36.76
3740	NASDAQ	PFF	Thu, Feb 3, 2022	37.17	37.22	36.98	37.06
3739	NASDAQ	PFF	Wed, Feb 2, 2022	37.63	37.68	37.32	37.33
3738	NASDAQ	PFF	Tue, Feb 1, 2022	37.63	37.70	37.39	37.56
3737	NASDAQ	PFF	Mon, Jan 31, 2022	37.04	37.66	36.98	37.65
3736	NASDAQ	PFF	Fri, Jan 28, 2022	36.86	37.12	36.64	37.05
3735	NASDAQ	PFF	Thu, Jan 27, 2022	37.47	37.70	36.92	36.93
3734	NASDAQ	PFF	Wed, Jan 26, 2022	37.86	37.93	37.37	37.39
3733	NASDAQ	PFF	Tue, Jan 25, 2022	37.83	37.87	37.62	37.71
3732	NASDAQ	PFF	Mon, Jan 24, 2022	37.83	38.03	37.52	38.02
3731	NASDAQ	PFF	Fri, Jan 21, 2022	38.13	38.21	38.00	38.06
3730	NASDAQ	PFF	Thu, Jan 20, 2022	38.40	38.54	38.15	38.16
3729	NASDAQ	PFF	Wed, Jan 19, 2022	38.39	38.47	38.28	38.30
3728	NASDAQ	PFF	Tue, Jan 18, 2022	38.47	38.49	38.27	38.32
3727	NASDAQ	PFF	Fri, Jan 14, 2022	38.78	38.78	38.56	38.62
3726	NASDAQ	PFF	Thu, Jan 13, 2022	38.90	38.97	38.83	38.85
3725	NASDAQ	PFF	Wed, Jan 12, 2022	38.89	38.90	38.77	38.88
3724	NASDAQ	PFF	Tue, Jan 11, 2022	38.60	38.83	38.53	38.81
3723	NASDAQ	PFF	Mon, Jan 10, 2022	38.54	38.62	38.42	38.61
3722	NASDAQ	PFF	Fri, Jan 7, 2022	38.75	38.79	38.52	38.63
3721	NASDAQ	PFF	Thu, Jan 6, 2022	38.58	38.84	38.40	38.79
3720	NASDAQ	PFF	Wed, Jan 5, 2022	38.96	39.09	38.55	38.58
3719	NASDAQ	PFF	Tue, Jan 4, 2022	39.14	39.17	38.91	38.94
3718	NASDAQ	PFF	Mon, Jan 3, 2022	39.40	39.40	39.14	39.14
3717	NASDAQ	PFF	Fri, Dec 31, 2021	39.32	39.43	39.30	39.43
3716	NASDAQ	PFF	Thu, Dec 30, 2021	39.19	39.36	39.16	39.33
3715	NASDAQ	PFF	Wed, Dec 29, 2021	39.02	39.18	39.02	39.17
3714	NASDAQ	PFF	Tue, Dec 28, 2021	39.01	39.10	39.01	39.09
3713	NASDAQ	PFF	Mon, Dec 27, 2021	39.02	39.10	39.01	39.03
3712	NASDAQ	PFF	Thu, Dec 23, 2021	39.06	39.10	38.98	39.00
3711	NASDAQ	PFF	Wed, Dec 22, 2021	38.83	39.06	38.79	39.03
3710	NASDAQ	PFF	Tue, Dec 21, 2021	38.60	38.85	38.60	38.83
3709	NASDAQ	PFF	Mon, Dec 20, 2021	38.61	38.70	38.53	38.53
3708	NASDAQ	PFF	Fri, Dec 17, 2021	38.79	38.88	38.70	38.75
3707	NASDAQ	PFF	Thu, Dec 16, 2021	38.74	38.85	38.64	38.84
3706	NASDAQ	PFF	Wed, Dec 15, 2021	38.47	38.76	38.45	38.72
3705	NASDAQ	PFF	Tue, Dec 14, 2021	38.58	38.68	38.48	38.51
3704	NASDAQ	PFF	Mon, Dec 13, 2021	38.69	38.74	38.64	38.72
3703	NASDAQ	PFF	Fri, Dec 10, 2021	38.77	38.82	38.64	38.69
3702	NASDAQ	PFF	Thu, Dec 9, 2021	38.77	38.82	38.62	38.65
3701	NASDAQ	PFF	Wed, Dec 8, 2021	38.80	38.85	38.66	38.85
3700	NASDAQ	PFF	Tue, Dec 7, 2021	38.59	38.91	38.59	38.81
3699	NASDAQ	PFF	Mon, Dec 6, 2021	38.31	38.59	38.30	38.52
3698	NASDAQ	PFF	Fri, Dec 3, 2021	38.51	38.58	38.24	38.29
3697	NASDAQ	PFF	Thu, Dec 2, 2021	38.36	38.55	38.28	38.51
3696	NASDAQ	PFF	Wed, Dec 1, 2021	38.45	38.62	38.27	38.32
3695	NASDAQ	PFF	Tue, Nov 30, 2021	38.55	38.60	38.30	38.41
3694	NASDAQ	PFF	Mon, Nov 29, 2021	38.52	38.64	38.51	38.58
3693	NASDAQ	PFF	Fri, Nov 26, 2021	38.42	38.51	38.27	38.37
3692	NASDAQ	PFF	Wed, Nov 24, 2021	38.47	38.69	38.45	38.66
3691	NASDAQ	PFF	Tue, Nov 23, 2021	38.59	38.60	38.47	38.54
3690	NASDAQ	PFF	Mon, Nov 22, 2021	38.86	38.90	38.59	38.59
3689	NASDAQ	PFF	Fri, Nov 19, 2021	38.86	38.87	38.76	38.86
3688	NASDAQ	PFF	Thu, Nov 18, 2021	38.85	38.89	38.74	38.82
3687	NASDAQ	PFF	Wed, Nov 17, 2021	38.82	38.82	38.71	38.79
3686	NASDAQ	PFF	Tue, Nov 16, 2021	38.83	38.93	38.77	38.80
3685	NASDAQ	PFF	Mon, Nov 15, 2021	38.95	38.95	38.75	38.85
3684	NASDAQ	PFF	Fri, Nov 12, 2021	38.96	38.97	38.85	38.87
3683	NASDAQ	PFF	Thu, Nov 11, 2021	38.95	39.00	38.86	38.89
3682	NASDAQ	PFF	Wed, Nov 10, 2021	39.23	39.23	38.89	38.89
3681	NASDAQ	PFF	Tue, Nov 9, 2021	39.35	39.36	39.25	39.26
3680	NASDAQ	PFF	Mon, Nov 8, 2021	39.40	39.43	39.32	39.32
3679	NASDAQ	PFF	Fri, Nov 5, 2021	39.40	39.42	39.32	39.41
3678	NASDAQ	PFF	Thu, Nov 4, 2021	39.32	39.45	39.30	39.40
3677	NASDAQ	PFF	Wed, Nov 3, 2021	39.35	39.37	39.27	39.27
3676	NASDAQ	PFF	Tue, Nov 2, 2021	39.32	39.34	39.24	39.34
3675	NASDAQ	PFF	Mon, Nov 1, 2021	39.20	39.33	39.18	39.30
3674	NASDAQ	PFF	Fri, Oct 29, 2021	39.18	39.42	39.17	39.37
3673	NASDAQ	PFF	Thu, Oct 28, 2021	39.21	39.29	39.19	39.23
3672	NASDAQ	PFF	Wed, Oct 27, 2021	39.29	39.31	39.13	39.22
3671	NASDAQ	PFF	Tue, Oct 26, 2021	39.24	39.29	39.18	39.23
3670	NASDAQ	PFF	Mon, Oct 25, 2021	39.09	39.22	39.07	39.20
3669	NASDAQ	PFF	Fri, Oct 22, 2021	39.19	39.21	39.04	39.06
3668	NASDAQ	PFF	Thu, Oct 21, 2021	39.21	39.21	39.08	39.14
3667	NASDAQ	PFF	Wed, Oct 20, 2021	38.98	39.19	38.98	39.17
3666	NASDAQ	PFF	Tue, Oct 19, 2021	38.98	39.11	38.94	38.97
3665	NASDAQ	PFF	Mon, Oct 18, 2021	38.90	39.01	38.84	39.00
3664	NASDAQ	PFF	Fri, Oct 15, 2021	39.06	39.13	38.94	38.96
3663	NASDAQ	PFF	Thu, Oct 14, 2021	38.93	39.16	38.91	39.09
3662	NASDAQ	PFF	Wed, Oct 13, 2021	38.55	38.84	38.55	38.81
3661	NASDAQ	PFF	Tue, Oct 12, 2021	38.49	38.66	38.46	38.59
3660	NASDAQ	PFF	Mon, Oct 11, 2021	38.45	38.54	38.44	38.45
3659	NASDAQ	PFF	Fri, Oct 8, 2021	38.55	38.58	38.39	38.49
3658	NASDAQ	PFF	Thu, Oct 7, 2021	38.45	38.60	38.44	38.49
3657	NASDAQ	PFF	Wed, Oct 6, 2021	38.26	38.53	38.20	38.48
3656	NASDAQ	PFF	Tue, Oct 5, 2021	38.43	38.47	38.32	38.36
3655	NASDAQ	PFF	Mon, Oct 4, 2021	38.65	38.68	38.37	38.37
3654	NASDAQ	PFF	Fri, Oct 1, 2021	38.76	38.79	38.64	38.64
3653	NASDAQ	PFF	Thu, Sep 30, 2021	39.00	39.03	38.71	38.81
3652	NASDAQ	PFF	Wed, Sep 29, 2021	38.68	38.95	38.66	38.95
3651	NASDAQ	PFF	Tue, Sep 28, 2021	38.83	38.88	38.52	38.55
3650	NASDAQ	PFF	Mon, Sep 27, 2021	39.06	39.08	38.92	38.95
3649	NASDAQ	PFF	Fri, Sep 24, 2021	39.21	39.25	39.07	39.08
3648	NASDAQ	PFF	Thu, Sep 23, 2021	39.40	39.48	39.19	39.24
3647	NASDAQ	PFF	Wed, Sep 22, 2021	39.18	39.39	39.17	39.39
3646	NASDAQ	PFF	Tue, Sep 21, 2021	39.04	39.16	39.02	39.12
3645	NASDAQ	PFF	Mon, Sep 20, 2021	39.15	39.22	38.99	38.99
3644	NASDAQ	PFF	Fri, Sep 17, 2021	39.44	39.47	39.31	39.31
3643	NASDAQ	PFF	Thu, Sep 16, 2021	39.36	39.48	39.27	39.46
3642	NASDAQ	PFF	Wed, Sep 15, 2021	39.23	39.40	39.15	39.38
3641	NASDAQ	PFF	Tue, Sep 14, 2021	39.30	39.37	39.17	39.18
3640	NASDAQ	PFF	Mon, Sep 13, 2021	39.41	39.42	39.25	39.26
3639	NASDAQ	PFF	Fri, Sep 10, 2021	39.44	39.45	39.30	39.32
3638	NASDAQ	PFF	Thu, Sep 9, 2021	39.27	39.41	39.27	39.40
3637	NASDAQ	PFF	Wed, Sep 8, 2021	39.22	39.36	39.22	39.31
3636	NASDAQ	PFF	Tue, Sep 7, 2021	39.40	39.44	39.25	39.25
3635	NASDAQ	PFF	Fri, Sep 3, 2021	39.43	39.49	39.40	39.42
3634	NASDAQ	PFF	Thu, Sep 2, 2021	39.40	39.52	39.40	39.48
3633	NASDAQ	PFF	Wed, Sep 1, 2021	39.34	39.39	39.29	39.37
3632	NASDAQ	PFF	Tue, Aug 31, 2021	39.39	39.64	39.30	39.40
3631	NASDAQ	PFF	Mon, Aug 30, 2021	39.39	39.50	39.38	39.43
3630	NASDAQ	PFF	Fri, Aug 27, 2021	39.17	39.42	39.14	39.40
3629	NASDAQ	PFF	Thu, Aug 26, 2021	39.31	39.31	39.12	39.12
3628	NASDAQ	PFF	Wed, Aug 25, 2021	39.35	39.36	39.29	39.30
3627	NASDAQ	PFF	Tue, Aug 24, 2021	39.25	39.32	39.22	39.31
3626	NASDAQ	PFF	Mon, Aug 23, 2021	39.23	39.27	39.20	39.25
3625	NASDAQ	PFF	Fri, Aug 20, 2021	39.10	39.24	39.08	39.18
3624	NASDAQ	PFF	Thu, Aug 19, 2021	39.09	39.12	38.96	39.09
3623	NASDAQ	PFF	Wed, Aug 18, 2021	39.22	39.22	39.10	39.16
3622	NASDAQ	PFF	Tue, Aug 17, 2021	39.33	39.33	39.18	39.20
3621	NASDAQ	PFF	Mon, Aug 16, 2021	39.36	39.39	39.32	39.37
3620	NASDAQ	PFF	Fri, Aug 13, 2021	39.36	39.43	39.34	39.39
3619	NASDAQ	PFF	Thu, Aug 12, 2021	39.16	39.32	39.14	39.31
3618	NASDAQ	PFF	Wed, Aug 11, 2021	39.13	39.25	39.11	39.17
3617	NASDAQ	PFF	Tue, Aug 10, 2021	39.28	39.28	38.92	39.06
3616	NASDAQ	PFF	Mon, Aug 9, 2021	39.45	39.47	39.23	39.23
3615	NASDAQ	PFF	Fri, Aug 6, 2021	39.43	39.49	39.42	39.44
3614	NASDAQ	PFF	Thu, Aug 5, 2021	39.40	39.46	39.34	39.46
3613	NASDAQ	PFF	Wed, Aug 4, 2021	39.34	39.37	39.30	39.37
3612	NASDAQ	PFF	Tue, Aug 3, 2021	39.32	39.37	39.25	39.37
3611	NASDAQ	PFF	Mon, Aug 2, 2021	39.33	39.38	39.30	39.31
3610	NASDAQ	PFF	Fri, Jul 30, 2021	39.26	39.42	39.25	39.42
3609	NASDAQ	PFF	Thu, Jul 29, 2021	39.16	39.30	39.15	39.30
3608	NASDAQ	PFF	Wed, Jul 28, 2021	39.13	39.16	39.02	39.15
3607	NASDAQ	PFF	Tue, Jul 27, 2021	39.15	39.17	38.95	39.08
3606	NASDAQ	PFF	Mon, Jul 26, 2021	39.18	39.18	39.13	39.14
3605	NASDAQ	PFF	Fri, Jul 23, 2021	39.09	39.20	39.05	39.18
3604	NASDAQ	PFF	Thu, Jul 22, 2021	39.09	39.11	39.01	39.02
3603	NASDAQ	PFF	Wed, Jul 21, 2021	39.09	39.12	39.02	39.09
3602	NASDAQ	PFF	Tue, Jul 20, 2021	38.90	39.11	38.85	39.05
3601	NASDAQ	PFF	Mon, Jul 19, 2021	38.93	38.98	38.80	38.83
3600	NASDAQ	PFF	Fri, Jul 16, 2021	39.18	39.19	39.06	39.06
3599	NASDAQ	PFF	Thu, Jul 15, 2021	39.17	39.19	39.11	39.14
3598	NASDAQ	PFF	Wed, Jul 14, 2021	39.16	39.21	39.12	39.17
3597	NASDAQ	PFF	Tue, Jul 13, 2021	39.35	39.36	39.08	39.15
3596	NASDAQ	PFF	Mon, Jul 12, 2021	39.34	39.37	39.32	39.36
3595	NASDAQ	PFF	Fri, Jul 9, 2021	39.27	39.37	39.23	39.32
3594	NASDAQ	PFF	Thu, Jul 8, 2021	39.28	39.31	39.21	39.22
3593	NASDAQ	PFF	Wed, Jul 7, 2021	39.36	39.38	39.26	39.37
3592	NASDAQ	PFF	Tue, Jul 6, 2021	39.33	39.34	39.22	39.33
3591	NASDAQ	PFF	Fri, Jul 2, 2021	39.24	39.30	39.23	39.30
3590	NASDAQ	PFF	Thu, Jul 1, 2021	39.25	39.27	39.16	39.22
3589	NASDAQ	PFF	Wed, Jun 30, 2021	39.19	39.36	39.16	39.34
3588	NASDAQ	PFF	Tue, Jun 29, 2021	39.19	39.27	39.15	39.19
3587	NASDAQ	PFF	Mon, Jun 28, 2021	39.22	39.23	39.06	39.19
3586	NASDAQ	PFF	Fri, Jun 25, 2021	39.19	39.20	39.11	39.15
3585	NASDAQ	PFF	Thu, Jun 24, 2021	39.19	39.23	39.12	39.18
3584	NASDAQ	PFF	Wed, Jun 23, 2021	39.17	39.21	39.13	39.15
3583	NASDAQ	PFF	Tue, Jun 22, 2021	39.01	39.15	38.99	39.15
3582	NASDAQ	PFF	Mon, Jun 21, 2021	38.94	39.04	38.93	39.04
3581	NASDAQ	PFF	Fri, Jun 18, 2021	38.98	39.00	38.88	38.92
3580	NASDAQ	PFF	Thu, Jun 17, 2021	38.90	39.07	38.87	39.01
3579	NASDAQ	PFF	Wed, Jun 16, 2021	39.00	39.05	38.85	38.90
3578	NASDAQ	PFF	Tue, Jun 15, 2021	39.04	39.05	38.95	38.99
3577	NASDAQ	PFF	Mon, Jun 14, 2021	38.97	39.05	38.96	39.02
3576	NASDAQ	PFF	Fri, Jun 11, 2021	38.93	39.00	38.91	38.98
3575	NASDAQ	PFF	Thu, Jun 10, 2021	38.87	38.95	38.85	38.92
3574	NASDAQ	PFF	Wed, Jun 9, 2021	38.80	38.91	38.76	38.83
3573	NASDAQ	PFF	Tue, Jun 8, 2021	38.86	38.86	38.75	38.76
3572	NASDAQ	PFF	Mon, Jun 7, 2021	38.88	38.88	38.77	38.78
3571	NASDAQ	PFF	Fri, Jun 4, 2021	38.85	38.88	38.78	38.84
3570	NASDAQ	PFF	Thu, Jun 3, 2021	38.77	38.82	38.70	38.79
3569	NASDAQ	PFF	Wed, Jun 2, 2021	38.77	38.84	38.71	38.81
3568	NASDAQ	PFF	Tue, Jun 1, 2021	38.79	38.79	38.67	38.76
3567	NASDAQ	PFF	Fri, May 28, 2021	38.70	38.85	38.67	38.85
3566	NASDAQ	PFF	Thu, May 27, 2021	38.57	38.68	38.54	38.63
3565	NASDAQ	PFF	Wed, May 26, 2021	38.58	38.59	38.48	38.53
3564	NASDAQ	PFF	Tue, May 25, 2021	38.71	38.71	38.53	38.53
3563	NASDAQ	PFF	Mon, May 24, 2021	38.60	38.69	38.59	38.65
3562	NASDAQ	PFF	Fri, May 21, 2021	38.56	38.64	38.48	38.51
3561	NASDAQ	PFF	Thu, May 20, 2021	38.33	38.52	38.28	38.51
3560	NASDAQ	PFF	Wed, May 19, 2021	38.20	38.31	38.08	38.24
3559	NASDAQ	PFF	Tue, May 18, 2021	38.33	38.38	38.27	38.32
3558	NASDAQ	PFF	Mon, May 17, 2021	38.33	38.34	38.23	38.28
3557	NASDAQ	PFF	Fri, May 14, 2021	38.23	38.39	38.21	38.31
3556	NASDAQ	PFF	Thu, May 13, 2021	38.02	38.23	38.02	38.07
3555	NASDAQ	PFF	Wed, May 12, 2021	38.22	38.25	37.88	37.96
3554	NASDAQ	PFF	Tue, May 11, 2021	38.48	38.48	38.21	38.33
3553	NASDAQ	PFF	Mon, May 10, 2021	38.75	38.79	38.55	38.58
3552	NASDAQ	PFF	Fri, May 7, 2021	38.58	38.77	38.54	38.76
3551	NASDAQ	PFF	Thu, May 6, 2021	38.53	38.55	38.32	38.50
3550	NASDAQ	PFF	Wed, May 5, 2021	38.65	38.69	38.45	38.51
3549	NASDAQ	PFF	Tue, May 4, 2021	38.68	38.68	38.52	38.57
3548	NASDAQ	PFF	Mon, May 3, 2021	38.68	38.68	38.51	38.64
3547	NASDAQ	PFF	Fri, Apr 30, 2021	38.76	38.78	38.70	38.70
3546	NASDAQ	PFF	Thu, Apr 29, 2021	38.93	38.97	38.73	38.76
3545	NASDAQ	PFF	Wed, Apr 28, 2021	38.94	38.96	38.82	38.88
3544	NASDAQ	PFF	Tue, Apr 27, 2021	38.98	39.02	38.84	38.89
3543	NASDAQ	PFF	Mon, Apr 26, 2021	38.95	39.03	38.92	39.00
3542	NASDAQ	PFF	Fri, Apr 23, 2021	38.77	38.95	38.77	38.91
3541	NASDAQ	PFF	Thu, Apr 22, 2021	38.81	38.84	38.72	38.76
3540	NASDAQ	PFF	Wed, Apr 21, 2021	38.61	38.78	38.61	38.78
3539	NASDAQ	PFF	Tue, Apr 20, 2021	38.72	38.74	38.59	38.61
3538	NASDAQ	PFF	Mon, Apr 19, 2021	38.86	38.86	38.71	38.72
3537	NASDAQ	PFF	Fri, Apr 16, 2021	38.84	38.90	38.84	38.87
3536	NASDAQ	PFF	Thu, Apr 15, 2021	38.77	38.88	38.75	38.86
3535	NASDAQ	PFF	Wed, Apr 14, 2021	38.75	38.79	38.66	38.68
3534	NASDAQ	PFF	Tue, Apr 13, 2021	38.65	38.78	38.61	38.75
3533	NASDAQ	PFF	Mon, Apr 12, 2021	38.64	38.69	38.63	38.63
3532	NASDAQ	PFF	Fri, Apr 9, 2021	38.63	38.69	38.62	38.67
3531	NASDAQ	PFF	Thu, Apr 8, 2021	38.66	38.68	38.63	38.66
3530	NASDAQ	PFF	Wed, Apr 7, 2021	38.61	38.68	38.59	38.62
3529	NASDAQ	PFF	Tue, Apr 6, 2021	38.57	38.69	38.55	38.61
3528	NASDAQ	PFF	Mon, Apr 5, 2021	38.41	38.58	38.40	38.58
3527	NASDAQ	PFF	Thu, Apr 1, 2021	38.27	38.40	38.26	38.40
3526	NASDAQ	PFF	Wed, Mar 31, 2021	38.25	38.40	38.25	38.40
3525	NASDAQ	PFF	Tue, Mar 30, 2021	38.12	38.26	38.07	38.22
3524	NASDAQ	PFF	Mon, Mar 29, 2021	38.25	38.28	38.05	38.14
3523	NASDAQ	PFF	Fri, Mar 26, 2021	38.12	38.25	38.08	38.25
3522	NASDAQ	PFF	Thu, Mar 25, 2021	38.11	38.14	37.97	38.09
3521	NASDAQ	PFF	Wed, Mar 24, 2021	38.06	38.21	38.02	38.10
3520	NASDAQ	PFF	Tue, Mar 23, 2021	37.99	38.08	37.97	37.98
3519	NASDAQ	PFF	Mon, Mar 22, 2021	38.00	38.07	37.97	38.00
3518	NASDAQ	PFF	Fri, Mar 19, 2021	37.69	37.94	37.60	37.91
3517	NASDAQ	PFF	Thu, Mar 18, 2021	38.05	38.05	37.66	37.68
3516	NASDAQ	PFF	Wed, Mar 17, 2021	38.14	38.25	38.07	38.14
3515	NASDAQ	PFF	Tue, Mar 16, 2021	38.19	38.30	38.15	38.21
3514	NASDAQ	PFF	Mon, Mar 15, 2021	37.99	38.18	37.97	38.15
3513	NASDAQ	PFF	Fri, Mar 12, 2021	37.93	38.00	37.79	37.96
3512	NASDAQ	PFF	Thu, Mar 11, 2021	37.87	38.09	37.85	38.08
3511	NASDAQ	PFF	Wed, Mar 10, 2021	37.85	37.85	37.73	37.84
3510	NASDAQ	PFF	Tue, Mar 9, 2021	37.56	37.80	37.56	37.77
3509	NASDAQ	PFF	Mon, Mar 8, 2021	37.64	37.65	37.51	37.52
3508	NASDAQ	PFF	Fri, Mar 5, 2021	37.36	37.64	37.15	37.63
3507	NASDAQ	PFF	Thu, Mar 4, 2021	37.58	37.69	37.25	37.26
3506	NASDAQ	PFF	Wed, Mar 3, 2021	37.50	37.65	37.35	37.56
3505	NASDAQ	PFF	Tue, Mar 2, 2021	37.38	37.61	37.37	37.54
3504	NASDAQ	PFF	Mon, Mar 1, 2021	37.49	37.50	37.29	37.38
3503	NASDAQ	PFF	Fri, Feb 26, 2021	37.24	37.39	37.08	37.37
3502	NASDAQ	PFF	Thu, Feb 25, 2021	37.36	37.44	37.04	37.15
3501	NASDAQ	PFF	Wed, Feb 24, 2021	37.45	37.48	37.33	37.45
3500	NASDAQ	PFF	Tue, Feb 23, 2021	37.50	37.55	37.38	37.50
3499	NASDAQ	PFF	Mon, Feb 22, 2021	37.62	37.65	37.53	37.53
3498	NASDAQ	PFF	Fri, Feb 19, 2021	37.77	37.89	37.69	37.69
3497	NASDAQ	PFF	Thu, Feb 18, 2021	37.71	37.75	37.57	37.74
3496	NASDAQ	PFF	Wed, Feb 17, 2021	37.80	37.83	37.69	37.74
3495	NASDAQ	PFF	Tue, Feb 16, 2021	37.90	37.95	37.76	37.76
3494	NASDAQ	PFF	Fri, Feb 12, 2021	38.00	38.02	37.89	37.95
3493	NASDAQ	PFF	Thu, Feb 11, 2021	38.20	38.24	38.04	38.06
3492	NASDAQ	PFF	Wed, Feb 10, 2021	38.22	38.71	38.08	38.15
3491	NASDAQ	PFF	Tue, Feb 9, 2021	38.12	38.33	38.10	38.17
3490	NASDAQ	PFF	Mon, Feb 8, 2021	38.12	38.23	38.06	38.14
3489	NASDAQ	PFF	Fri, Feb 5, 2021	38.08	38.25	38.04	38.10
3488	NASDAQ	PFF	Thu, Feb 4, 2021	37.94	38.12	37.84	38.01
3487	NASDAQ	PFF	Wed, Feb 3, 2021	38.09	38.19	37.88	37.91
3486	NASDAQ	PFF	Tue, Feb 2, 2021	37.92	38.28	37.91	38.05
3485	NASDAQ	PFF	Mon, Feb 1, 2021	37.78	38.04	37.73	37.91
3484	NASDAQ	PFF	Fri, Jan 29, 2021	37.97	38.04	37.76	37.85
3483	NASDAQ	PFF	Thu, Jan 28, 2021	37.72	38.03	37.69	38.00
3482	NASDAQ	PFF	Wed, Jan 27, 2021	38.10	38.14	37.62	37.65
3481	NASDAQ	PFF	Tue, Jan 26, 2021	38.35	38.37	38.17	38.18
3480	NASDAQ	PFF	Mon, Jan 25, 2021	38.44	38.45	38.25	38.28
3479	NASDAQ	PFF	Fri, Jan 22, 2021	38.24	38.43	38.23	38.38
3478	NASDAQ	PFF	Thu, Jan 21, 2021	38.44	38.49	38.28	38.31
3477	NASDAQ	PFF	Wed, Jan 20, 2021	38.39	38.49	38.31	38.46
3476	NASDAQ	PFF	Tue, Jan 19, 2021	38.09	38.31	38.09	38.30
3475	NASDAQ	PFF	Fri, Jan 15, 2021	38.15	38.28	38.07	38.07
3474	NASDAQ	PFF	Thu, Jan 14, 2021	38.20	38.27	38.08	38.17
3473	NASDAQ	PFF	Wed, Jan 13, 2021	37.65	38.16	37.65	38.16
3472	NASDAQ	PFF	Tue, Jan 12, 2021	37.71	37.75	37.48	37.61
3471	NASDAQ	PFF	Mon, Jan 11, 2021	37.83	37.93	37.70	37.70
3470	NASDAQ	PFF	Fri, Jan 8, 2021	37.96	38.09	37.92	37.97
3469	NASDAQ	PFF	Thu, Jan 7, 2021	38.04	38.10	37.77	37.97
3468	NASDAQ	PFF	Wed, Jan 6, 2021	38.18	38.24	37.76	38.07
3467	NASDAQ	PFF	Tue, Jan 5, 2021	38.05	38.32	38.04	38.32
3466	NASDAQ	PFF	Mon, Jan 4, 2021	38.56	38.56	38.04	38.14
3465	NASDAQ	PFF	Thu, Dec 31, 2020	38.34	38.53	38.30	38.51
3464	NASDAQ	PFF	Wed, Dec 30, 2020	38.24	38.34	38.18	38.34
3463	NASDAQ	PFF	Tue, Dec 29, 2020	38.24	38.27	38.13	38.17
3462	NASDAQ	PFF	Mon, Dec 28, 2020	38.24	38.30	38.18	38.19
3461	NASDAQ	PFF	Thu, Dec 24, 2020	38.10	38.24	38.10	38.21
3460	NASDAQ	PFF	Wed, Dec 23, 2020	38.14	38.18	38.00	38.08
3459	NASDAQ	PFF	Tue, Dec 22, 2020	38.20	38.28	37.95	38.06
3458	NASDAQ	PFF	Mon, Dec 21, 2020	38.04	38.23	37.99	38.18
3457	NASDAQ	PFF	Fri, Dec 18, 2020	38.25	38.27	38.16	38.19
3456	NASDAQ	PFF	Thu, Dec 17, 2020	38.15	38.26	38.13	38.24
3455	NASDAQ	PFF	Wed, Dec 16, 2020	38.13	38.20	38.09	38.18
3454	NASDAQ	PFF	Tue, Dec 15, 2020	38.00	38.13	37.95	38.13
3453	NASDAQ	PFF	Mon, Dec 14, 2020	37.95	38.03	37.91	37.94
3452	NASDAQ	PFF	Fri, Dec 11, 2020	37.84	37.92	37.75	37.89
3451	NASDAQ	PFF	Thu, Dec 10, 2020	37.92	37.99	37.78	37.87
3450	NASDAQ	PFF	Wed, Dec 9, 2020	38.00	38.00	37.89	37.95
3449	NASDAQ	PFF	Tue, Dec 8, 2020	37.88	38.00	37.86	37.99
3448	NASDAQ	PFF	Mon, Dec 7, 2020	37.82	37.93	37.78	37.93
3447	NASDAQ	PFF	Fri, Dec 4, 2020	37.80	37.88	37.80	37.84
3446	NASDAQ	PFF	Thu, Dec 3, 2020	37.74	37.84	37.71	37.80
3445	NASDAQ	PFF	Wed, Dec 2, 2020	37.50	37.74	37.50	37.70
3444	NASDAQ	PFF	Tue, Dec 1, 2020	37.72	37.72	37.61	37.66
3443	NASDAQ	PFF	Mon, Nov 30, 2020	37.80	37.82	37.60	37.73
3442	NASDAQ	PFF	Fri, Nov 27, 2020	37.81	37.84	37.74	37.82
3441	NASDAQ	PFF	Wed, Nov 25, 2020	37.80	37.82	37.72	37.75
3440	NASDAQ	PFF	Tue, Nov 24, 2020	37.78	37.91	37.75	37.77
3439	NASDAQ	PFF	Mon, Nov 23, 2020	37.65	37.75	37.62	37.68
3438	NASDAQ	PFF	Fri, Nov 20, 2020	37.61	37.66	37.51	37.56
3437	NASDAQ	PFF	Thu, Nov 19, 2020	37.54	37.63	37.47	37.60
3436	NASDAQ	PFF	Wed, Nov 18, 2020	37.64	37.80	37.52	37.54
3435	NASDAQ	PFF	Tue, Nov 17, 2020	37.66	37.78	37.56	37.68
3434	NASDAQ	PFF	Mon, Nov 16, 2020	37.46	37.74	37.37	37.72
3433	NASDAQ	PFF	Fri, Nov 13, 2020	37.23	37.39	37.21	37.29
3432	NASDAQ	PFF	Thu, Nov 12, 2020	37.25	37.32	37.11	37.16
3431	NASDAQ	PFF	Wed, Nov 11, 2020	37.32	37.36	37.20	37.28
3430	NASDAQ	PFF	Tue, Nov 10, 2020	37.27	37.30	37.11	37.18
3429	NASDAQ	PFF	Mon, Nov 9, 2020	37.09	37.38	37.01	37.27
3428	NASDAQ	PFF	Fri, Nov 6, 2020	36.88	36.90	36.68	36.69
3427	NASDAQ	PFF	Thu, Nov 5, 2020	36.92	37.03	36.79	36.84
3426	NASDAQ	PFF	Wed, Nov 4, 2020	36.68	36.82	36.57	36.73
3425	NASDAQ	PFF	Tue, Nov 3, 2020	36.39	36.57	36.32	36.48
3424	NASDAQ	PFF	Mon, Nov 2, 2020	36.30	36.39	36.21	36.29
3423	NASDAQ	PFF	Fri, Oct 30, 2020	36.15	36.35	36.11	36.22
3422	NASDAQ	PFF	Thu, Oct 29, 2020	36.17	36.46	36.11	36.23
3421	NASDAQ	PFF	Wed, Oct 28, 2020	36.63	36.68	36.13	36.13
3420	NASDAQ	PFF	Tue, Oct 27, 2020	36.80	36.91	36.72	36.77
3419	NASDAQ	PFF	Mon, Oct 26, 2020	36.99	36.99	36.74	36.75
3418	NASDAQ	PFF	Fri, Oct 23, 2020	36.87	37.07	36.85	37.07
3417	NASDAQ	PFF	Thu, Oct 22, 2020	36.63	36.85	36.53	36.84
3416	NASDAQ	PFF	Wed, Oct 21, 2020	36.84	36.87	36.53	36.55
3415	NASDAQ	PFF	Tue, Oct 20, 2020	36.74	36.90	36.69	36.84
3414	NASDAQ	PFF	Mon, Oct 19, 2020	36.89	36.91	36.60	36.61
3413	NASDAQ	PFF	Fri, Oct 16, 2020	36.95	36.97	36.78	36.78
3412	NASDAQ	PFF	Thu, Oct 15, 2020	36.78	36.95	36.72	36.91
3411	NASDAQ	PFF	Wed, Oct 14, 2020	37.05	37.07	36.82	36.90
3410	NASDAQ	PFF	Tue, Oct 13, 2020	37.08	37.09	36.93	36.99
3409	NASDAQ	PFF	Mon, Oct 12, 2020	37.10	37.11	36.95	37.09
3408	NASDAQ	PFF	Fri, Oct 9, 2020	37.03	37.08	36.90	37.04
3407	NASDAQ	PFF	Thu, Oct 8, 2020	37.00	37.05	36.95	37.01
3406	NASDAQ	PFF	Wed, Oct 7, 2020	36.85	36.94	36.82	36.94
3405	NASDAQ	PFF	Tue, Oct 6, 2020	36.76	36.91	36.66	36.78
3404	NASDAQ	PFF	Mon, Oct 5, 2020	36.64	36.76	36.60	36.75
3403	NASDAQ	PFF	Fri, Oct 2, 2020	36.25	36.58	36.25	36.53
3402	NASDAQ	PFF	Thu, Oct 1, 2020	36.23	36.52	36.23	36.52
3401	NASDAQ	PFF	Wed, Sep 30, 2020	36.55	36.57	36.35	36.45
3400	NASDAQ	PFF	Tue, Sep 29, 2020	36.52	36.55	36.40	36.51
3399	NASDAQ	PFF	Mon, Sep 28, 2020	36.38	36.55	36.38	36.55
3398	NASDAQ	PFF	Fri, Sep 25, 2020	35.74	36.28	35.72	36.22
3397	NASDAQ	PFF	Thu, Sep 24, 2020	35.69	35.87	35.53	35.76
3396	NASDAQ	PFF	Wed, Sep 23, 2020	36.31	36.34	35.75	35.78
3395	NASDAQ	PFF	Tue, Sep 22, 2020	36.21	36.38	36.20	36.23
3394	NASDAQ	PFF	Mon, Sep 21, 2020	36.26	36.32	35.98	36.18
3393	NASDAQ	PFF	Fri, Sep 18, 2020	36.55	36.58	36.34	36.44
3392	NASDAQ	PFF	Thu, Sep 17, 2020	36.51	36.64	36.45	36.47
3391	NASDAQ	PFF	Wed, Sep 16, 2020	36.63	36.75	36.60	36.68
3390	NASDAQ	PFF	Tue, Sep 15, 2020	36.58	36.68	36.56	36.62
3389	NASDAQ	PFF	Mon, Sep 14, 2020	36.36	36.54	36.31	36.47
3388	NASDAQ	PFF	Fri, Sep 11, 2020	36.31	36.35	36.17	36.23
3387	NASDAQ	PFF	Thu, Sep 10, 2020	36.32	36.44	36.26	36.27
3386	NASDAQ	PFF	Wed, Sep 9, 2020	36.13	36.33	36.08	36.27
3385	NASDAQ	PFF	Tue, Sep 8, 2020	36.13	36.13	35.92	35.96
3384	NASDAQ	PFF	Fri, Sep 4, 2020	36.30	36.41	35.97	36.24
3383	NASDAQ	PFF	Thu, Sep 3, 2020	36.59	36.62	36.26	36.26
3382	NASDAQ	PFF	Wed, Sep 2, 2020	36.52	36.65	36.48	36.64
3381	NASDAQ	PFF	Tue, Sep 1, 2020	36.58	36.60	36.50	36.52
3380	NASDAQ	PFF	Mon, Aug 31, 2020	36.70	36.75	36.65	36.70
3379	NASDAQ	PFF	Fri, Aug 28, 2020	36.72	36.75	36.67	36.69
3378	NASDAQ	PFF	Thu, Aug 27, 2020	36.74	36.75	36.68	36.69
3377	NASDAQ	PFF	Wed, Aug 26, 2020	36.71	36.74	36.67	36.70
3376	NASDAQ	PFF	Tue, Aug 25, 2020	36.71	36.71	36.61	36.69
3375	NASDAQ	PFF	Mon, Aug 24, 2020	36.64	36.69	36.60	36.69
3374	NASDAQ	PFF	Fri, Aug 21, 2020	36.56	36.60	36.51	36.53
3373	NASDAQ	PFF	Thu, Aug 20, 2020	36.48	36.60	36.48	36.57
3372	NASDAQ	PFF	Wed, Aug 19, 2020	36.55	36.64	36.54	36.60
3371	NASDAQ	PFF	Tue, Aug 18, 2020	36.50	36.58	36.48	36.56
3370	NASDAQ	PFF	Mon, Aug 17, 2020	36.37	36.49	36.37	36.49
3369	NASDAQ	PFF	Fri, Aug 14, 2020	36.40	36.42	36.35	36.37
3368	NASDAQ	PFF	Thu, Aug 13, 2020	36.41	36.44	36.35	36.39
3367	NASDAQ	PFF	Wed, Aug 12, 2020	36.23	36.40	36.19	36.40
3366	NASDAQ	PFF	Tue, Aug 11, 2020	36.25	36.30	36.13	36.13
3365	NASDAQ	PFF	Mon, Aug 10, 2020	36.10	36.26	36.08	36.17
3364	NASDAQ	PFF	Fri, Aug 7, 2020	35.99	36.07	35.93	36.04
3363	NASDAQ	PFF	Thu, Aug 6, 2020	36.04	36.10	35.95	35.97
3362	NASDAQ	PFF	Wed, Aug 5, 2020	36.01	36.14	36.00	36.09
3361	NASDAQ	PFF	Tue, Aug 4, 2020	36.00	36.02	35.90	35.94
3360	NASDAQ	PFF	Mon, Aug 3, 2020	36.11	36.11	35.97	36.00
3359	NASDAQ	PFF	Fri, Jul 31, 2020	36.15	36.18	36.09	36.18
3358	NASDAQ	PFF	Thu, Jul 30, 2020	36.06	36.14	35.97	36.06
3357	NASDAQ	PFF	Wed, Jul 29, 2020	35.88	36.11	35.85	36.11
3356	NASDAQ	PFF	Tue, Jul 28, 2020	35.80	35.86	35.75	35.82
3355	NASDAQ	PFF	Mon, Jul 27, 2020	35.73	35.80	35.69	35.80
3354	NASDAQ	PFF	Fri, Jul 24, 2020	35.68	35.73	35.62	35.71
3353	NASDAQ	PFF	Thu, Jul 23, 2020	35.63	35.73	35.56	35.69
3352	NASDAQ	PFF	Wed, Jul 22, 2020	35.53	35.63	35.51	35.63
3351	NASDAQ	PFF	Tue, Jul 21, 2020	35.39	35.56	35.39	35.53
3350	NASDAQ	PFF	Mon, Jul 20, 2020	35.32	35.38	35.26	35.37
3349	NASDAQ	PFF	Fri, Jul 17, 2020	35.27	35.34	35.18	35.32
3348	NASDAQ	PFF	Thu, Jul 16, 2020	34.95	35.20	34.90	35.17
3347	NASDAQ	PFF	Wed, Jul 15, 2020	34.82	34.99	34.80	34.97
3346	NASDAQ	PFF	Tue, Jul 14, 2020	34.60	34.72	34.56	34.70
3345	NASDAQ	PFF	Mon, Jul 13, 2020	34.96	35.00	34.63	34.68
3344	NASDAQ	PFF	Fri, Jul 10, 2020	34.76	34.95	34.73	34.89
3343	NASDAQ	PFF	Thu, Jul 9, 2020	34.86	34.87	34.60	34.79
3342	NASDAQ	PFF	Wed, Jul 8, 2020	34.80	34.80	34.68	34.80
3341	NASDAQ	PFF	Tue, Jul 7, 2020	34.75	34.75	34.65	34.68
3340	NASDAQ	PFF	Mon, Jul 6, 2020	34.79	34.84	34.71	34.72
3339	NASDAQ	PFF	Thu, Jul 2, 2020	34.66	34.78	34.63	34.71
3338	NASDAQ	PFF	Wed, Jul 1, 2020	34.46	34.59	34.42	34.54
3337	NASDAQ	PFF	Tue, Jun 30, 2020	34.59	34.65	34.45	34.64
3336	NASDAQ	PFF	Mon, Jun 29, 2020	34.54	34.58	34.36	34.51
3335	NASDAQ	PFF	Fri, Jun 26, 2020	34.58	34.65	34.42	34.47
3334	NASDAQ	PFF	Thu, Jun 25, 2020	34.63	34.74	34.50	34.65
3333	NASDAQ	PFF	Wed, Jun 24, 2020	34.86	34.87	34.46	34.70
3332	NASDAQ	PFF	Tue, Jun 23, 2020	34.99	35.00	34.80	34.90
3331	NASDAQ	PFF	Mon, Jun 22, 2020	35.04	35.04	34.76	34.87
3330	NASDAQ	PFF	Fri, Jun 19, 2020	35.14	35.16	34.92	35.03
3329	NASDAQ	PFF	Thu, Jun 18, 2020	34.89	35.07	34.89	34.96
3328	NASDAQ	PFF	Wed, Jun 17, 2020	35.06	35.13	35.01	35.04
3327	NASDAQ	PFF	Tue, Jun 16, 2020	35.10	35.13	34.83	35.00
3326	NASDAQ	PFF	Mon, Jun 15, 2020	34.10	34.67	34.03	34.63
3325	NASDAQ	PFF	Fri, Jun 12, 2020	34.89	35.03	34.39	34.40
3324	NASDAQ	PFF	Thu, Jun 11, 2020	35.00	35.23	34.45	34.47
3323	NASDAQ	PFF	Wed, Jun 10, 2020	35.73	35.73	35.47	35.59
3322	NASDAQ	PFF	Tue, Jun 9, 2020	35.75	35.76	35.59	35.69
3321	NASDAQ	PFF	Mon, Jun 8, 2020	35.69	35.87	35.65	35.86
3320	NASDAQ	PFF	Fri, Jun 5, 2020	35.82	35.82	35.58	35.61
3319	NASDAQ	PFF	Thu, Jun 4, 2020	35.30	35.40	35.27	35.30
3318	NASDAQ	PFF	Wed, Jun 3, 2020	35.28	35.39	35.23	35.28
3317	NASDAQ	PFF	Tue, Jun 2, 2020	35.04	35.17	35.03	35.14
3316	NASDAQ	PFF	Mon, Jun 1, 2020	34.89	35.07	34.85	35.00
3315	NASDAQ	PFF	Fri, May 29, 2020	34.97	35.15	34.82	35.14
3314	NASDAQ	PFF	Thu, May 28, 2020	34.91	35.09	34.78	34.94
3313	NASDAQ	PFF	Wed, May 27, 2020	34.81	34.86	34.48	34.84
3312	NASDAQ	PFF	Tue, May 26, 2020	34.80	34.85	34.52	34.63
3311	NASDAQ	PFF	Fri, May 22, 2020	34.08	34.34	34.08	34.33
3310	NASDAQ	PFF	Thu, May 21, 2020	34.10	34.19	34.05	34.16
3309	NASDAQ	PFF	Wed, May 20, 2020	34.09	34.15	34.01	34.11
3308	NASDAQ	PFF	Tue, May 19, 2020	33.90	34.07	33.76	33.94
3307	NASDAQ	PFF	Mon, May 18, 2020	33.93	33.99	33.83	33.92
3306	NASDAQ	PFF	Fri, May 15, 2020	33.39	33.61	33.31	33.44
3305	NASDAQ	PFF	Thu, May 14, 2020	33.48	33.60	32.87	33.55
3304	NASDAQ	PFF	Wed, May 13, 2020	34.02	34.08	33.54	33.65
3303	NASDAQ	PFF	Tue, May 12, 2020	34.30	34.30	34.10	34.10
3302	NASDAQ	PFF	Mon, May 11, 2020	34.22	34.30	34.03	34.25
3301	NASDAQ	PFF	Fri, May 8, 2020	34.20	34.27	34.10	34.26
3300	NASDAQ	PFF	Thu, May 7, 2020	34.00	34.14	33.97	34.05
3299	NASDAQ	PFF	Wed, May 6, 2020	34.07	34.18	33.86	33.86
3298	NASDAQ	PFF	Tue, May 5, 2020	34.11	34.26	33.98	33.99
3297	NASDAQ	PFF	Mon, May 4, 2020	33.75	34.06	33.67	33.99
3296	NASDAQ	PFF	Fri, May 1, 2020	34.21	34.30	33.82	33.96
3295	NASDAQ	PFF	Thu, Apr 30, 2020	34.65	34.73	34.47	34.65
3294	NASDAQ	PFF	Wed, Apr 29, 2020	34.29	34.67	34.28	34.65
3293	NASDAQ	PFF	Tue, Apr 28, 2020	34.30	34.31	34.10	34.11
3292	NASDAQ	PFF	Mon, Apr 27, 2020	34.14	34.14	33.97	34.10
3291	NASDAQ	PFF	Fri, Apr 24, 2020	33.79	34.01	33.61	34.01
3290	NASDAQ	PFF	Thu, Apr 23, 2020	33.61	33.77	33.47	33.70
3289	NASDAQ	PFF	Wed, Apr 22, 2020	33.62	33.63	33.35	33.47
3288	NASDAQ	PFF	Tue, Apr 21, 2020	33.22	33.44	33.03	33.18
3287	NASDAQ	PFF	Mon, Apr 20, 2020	33.50	33.77	33.47	33.70
3286	NASDAQ	PFF	Fri, Apr 17, 2020	33.82	33.93	33.71	33.86
3285	NASDAQ	PFF	Thu, Apr 16, 2020	33.45	33.66	33.22	33.45
3284	NASDAQ	PFF	Wed, Apr 15, 2020	33.30	33.57	33.13	33.50
3283	NASDAQ	PFF	Tue, Apr 14, 2020	34.07	34.09	33.63	33.83
3282	NASDAQ	PFF	Mon, Apr 13, 2020	33.78	33.81	32.90	33.61
3281	NASDAQ	PFF	Thu, Apr 9, 2020	33.25	34.28	33.21	33.97
3280	NASDAQ	PFF	Wed, Apr 8, 2020	32.00	33.07	31.86	32.72
3279	NASDAQ	PFF	Tue, Apr 7, 2020	31.84	31.96	31.35	31.80
3278	NASDAQ	PFF	Mon, Apr 6, 2020	30.60	31.23	30.50	30.93
3277	NASDAQ	PFF	Fri, Apr 3, 2020	30.31	30.44	29.66	30.01
3276	NASDAQ	PFF	Thu, Apr 2, 2020	30.41	30.68	29.60	30.29
3275	NASDAQ	PFF	Wed, Apr 1, 2020	30.70	30.80	29.68	30.10
3274	NASDAQ	PFF	Tue, Mar 31, 2020	31.70	32.03	31.55	31.84
3273	NASDAQ	PFF	Mon, Mar 30, 2020	31.50	31.89	31.03	31.80
3272	NASDAQ	PFF	Fri, Mar 27, 2020	31.38	31.88	30.82	31.47
3271	NASDAQ	PFF	Thu, Mar 26, 2020	30.50	32.39	30.50	32.38
3270	NASDAQ	PFF	Wed, Mar 25, 2020	28.92	31.59	28.64	30.37
3269	NASDAQ	PFF	Tue, Mar 24, 2020	28.00	28.81	27.75	28.29
3268	NASDAQ	PFF	Mon, Mar 23, 2020	27.50	27.86	24.81	26.21
3267	NASDAQ	PFF	Fri, Mar 20, 2020	28.04	29.45	27.50	27.75
3266	NASDAQ	PFF	Thu, Mar 19, 2020	24.61	27.87	23.85	27.21
3265	NASDAQ	PFF	Wed, Mar 18, 2020	28.52	29.19	23.85	25.12
3264	NASDAQ	PFF	Tue, Mar 17, 2020	30.17	30.70	29.81	30.25
3263	NASDAQ	PFF	Mon, Mar 16, 2020	27.99	31.49	27.99	30.14
3262	NASDAQ	PFF	Fri, Mar 13, 2020	32.61	33.48	31.13	33.48
3261	NASDAQ	PFF	Thu, Mar 12, 2020	33.00	33.24	31.25	31.34
3260	NASDAQ	PFF	Wed, Mar 11, 2020	35.06	35.14	34.50	34.79
3259	NASDAQ	PFF	Tue, Mar 10, 2020	35.76	35.76	34.93	35.38
3258	NASDAQ	PFF	Mon, Mar 9, 2020	34.52	35.46	34.25	35.00
3257	NASDAQ	PFF	Fri, Mar 6, 2020	36.28	36.65	36.18	36.36
3256	NASDAQ	PFF	Thu, Mar 5, 2020	37.06	37.20	36.83	36.85
3255	NASDAQ	PFF	Wed, Mar 4, 2020	36.93	37.30	36.86	37.24
3254	NASDAQ	PFF	Tue, Mar 3, 2020	36.82	37.33	36.56	36.66
3253	NASDAQ	PFF	Mon, Mar 2, 2020	36.22	36.73	36.16	36.69
3252	NASDAQ	PFF	Fri, Feb 28, 2020	36.12	36.45	36.03	36.30
3251	NASDAQ	PFF	Thu, Feb 27, 2020	36.91	37.07	36.63	36.66
3250	NASDAQ	PFF	Wed, Feb 26, 2020	37.16	37.38	37.00	37.14
3249	NASDAQ	PFF	Tue, Feb 25, 2020	37.70	37.80	37.11	37.11
3248	NASDAQ	PFF	Mon, Feb 24, 2020	37.75	37.93	37.56	37.56
3247	NASDAQ	PFF	Fri, Feb 21, 2020	38.17	38.20	38.05	38.05
3246	NASDAQ	PFF	Thu, Feb 20, 2020	38.10	38.18	38.02	38.16
3245	NASDAQ	PFF	Wed, Feb 19, 2020	38.27	38.28	38.06	38.07
3244	NASDAQ	PFF	Tue, Feb 18, 2020	38.29	38.29	38.21	38.24
3243	NASDAQ	PFF	Fri, Feb 14, 2020	38.23	38.28	38.21	38.26
3242	NASDAQ	PFF	Thu, Feb 13, 2020	38.23	38.26	38.18	38.20
3241	NASDAQ	PFF	Wed, Feb 12, 2020	38.31	38.33	38.22	38.23
3240	NASDAQ	PFF	Tue, Feb 11, 2020	38.20	38.31	38.19	38.29
3239	NASDAQ	PFF	Mon, Feb 10, 2020	38.12	38.20	38.11	38.20
3238	NASDAQ	PFF	Fri, Feb 7, 2020	38.14	38.19	38.10	38.11
3237	NASDAQ	PFF	Thu, Feb 6, 2020	38.16	38.18	38.08	38.15
3236	NASDAQ	PFF	Wed, Feb 5, 2020	38.15	38.19	38.11	38.16
3235	NASDAQ	PFF	Tue, Feb 4, 2020	38.09	38.14	38.05	38.06
3234	NASDAQ	PFF	Mon, Feb 3, 2020	38.03	38.07	37.97	38.00
3233	NASDAQ	PFF	Fri, Jan 31, 2020	38.21	38.26	38.07	38.16
3232	NASDAQ	PFF	Thu, Jan 30, 2020	38.10	38.23	38.07	38.23
3231	NASDAQ	PFF	Wed, Jan 29, 2020	38.08	38.15	38.06	38.14
3230	NASDAQ	PFF	Tue, Jan 28, 2020	37.99	38.06	37.99	38.06
3229	NASDAQ	PFF	Mon, Jan 27, 2020	37.86	38.01	37.86	37.95
3228	NASDAQ	PFF	Fri, Jan 24, 2020	38.07	38.10	38.01	38.05
3227	NASDAQ	PFF	Thu, Jan 23, 2020	38.04	38.08	37.94	38.05
3226	NASDAQ	PFF	Wed, Jan 22, 2020	38.06	38.10	38.04	38.05
3225	NASDAQ	PFF	Tue, Jan 21, 2020	38.06	38.10	38.00	38.07
3224	NASDAQ	PFF	Fri, Jan 17, 2020	37.98	38.07	37.95	38.07
3223	NASDAQ	PFF	Thu, Jan 16, 2020	37.98	38.01	37.95	38.01
3222	NASDAQ	PFF	Wed, Jan 15, 2020	37.95	38.06	37.93	37.98
3221	NASDAQ	PFF	Tue, Jan 14, 2020	37.97	37.99	37.94	37.98
3220	NASDAQ	PFF	Mon, Jan 13, 2020	37.94	37.97	37.91	37.97
3219	NASDAQ	PFF	Fri, Jan 10, 2020	37.87	37.94	37.85	37.92
3218	NASDAQ	PFF	Thu, Jan 9, 2020	37.86	37.90	37.77	37.87
3217	NASDAQ	PFF	Wed, Jan 8, 2020	37.81	37.90	37.80	37.85
3216	NASDAQ	PFF	Tue, Jan 7, 2020	37.85	37.85	37.78	37.81
3215	NASDAQ	PFF	Mon, Jan 6, 2020	37.83	37.90	37.80	37.86
3214	NASDAQ	PFF	Fri, Jan 3, 2020	37.74	37.90	37.72	37.89
3213	NASDAQ	PFF	Thu, Jan 2, 2020	37.61	37.83	37.60	37.81
3212	NASDAQ	PFF	Tue, Dec 31, 2019	37.44	37.59	37.43	37.59
3211	NASDAQ	PFF	Mon, Dec 30, 2019	37.50	37.53	37.44	37.44
3210	NASDAQ	PFF	Fri, Dec 27, 2019	37.57	37.58	37.51	37.51
3209	NASDAQ	PFF	Thu, Dec 26, 2019	37.55	37.59	37.51	37.57
3208	NASDAQ	PFF	Tue, Dec 24, 2019	37.48	37.54	37.47	37.52
3207	NASDAQ	PFF	Mon, Dec 23, 2019	37.47	37.50	37.45	37.50
3206	NASDAQ	PFF	Fri, Dec 20, 2019	37.42	37.45	37.37	37.44
3205	NASDAQ	PFF	Thu, Dec 19, 2019	37.34	37.41	37.33	37.40
3204	NASDAQ	PFF	Wed, Dec 18, 2019	37.47	37.53	37.41	37.52
3203	NASDAQ	PFF	Tue, Dec 17, 2019	37.38	37.48	37.35	37.48
3202	NASDAQ	PFF	Mon, Dec 16, 2019	37.25	37.39	37.22	37.37
3201	NASDAQ	PFF	Fri, Dec 13, 2019	37.09	37.25	37.08	37.24
3200	NASDAQ	PFF	Thu, Dec 12, 2019	37.08	37.12	37.03	37.10
3199	NASDAQ	PFF	Wed, Dec 11, 2019	36.95	37.10	36.95	37.08
3198	NASDAQ	PFF	Tue, Dec 10, 2019	36.90	36.95	36.88	36.95
3197	NASDAQ	PFF	Mon, Dec 9, 2019	36.88	36.93	36.86	36.88
3196	NASDAQ	PFF	Fri, Dec 6, 2019	36.80	36.90	36.76	36.86
3195	NASDAQ	PFF	Thu, Dec 5, 2019	36.83	36.88	36.80	36.82
3194	NASDAQ	PFF	Wed, Dec 4, 2019	36.82	36.88	36.80	36.82
3193	NASDAQ	PFF	Tue, Dec 3, 2019	36.76	36.82	36.68	36.77
3192	NASDAQ	PFF	Mon, Dec 2, 2019	37.02	37.02	36.80	36.80
3191	NASDAQ	PFF	Fri, Nov 29, 2019	37.30	37.35	37.18	37.20
3190	NASDAQ	PFF	Wed, Nov 27, 2019	37.34	37.37	37.28	37.31
3189	NASDAQ	PFF	Tue, Nov 26, 2019	37.29	37.34	37.26	37.33
3188	NASDAQ	PFF	Mon, Nov 25, 2019	37.23	37.30	37.22	37.26
3187	NASDAQ	PFF	Fri, Nov 22, 2019	37.25	37.32	37.19	37.19
3186	NASDAQ	PFF	Thu, Nov 21, 2019	37.25	37.25	37.21	37.23
3185	NASDAQ	PFF	Wed, Nov 20, 2019	37.22	37.26	37.21	37.25
3184	NASDAQ	PFF	Tue, Nov 19, 2019	37.26	37.29	37.22	37.23
3183	NASDAQ	PFF	Mon, Nov 18, 2019	37.31	37.32	37.26	37.26
3182	NASDAQ	PFF	Fri, Nov 15, 2019	37.29	37.33	37.26	37.32
3181	NASDAQ	PFF	Thu, Nov 14, 2019	37.29	37.32	37.25	37.28
3180	NASDAQ	PFF	Wed, Nov 13, 2019	37.10	37.26	37.08	37.26
3179	NASDAQ	PFF	Tue, Nov 12, 2019	36.99	37.10	36.97	37.07
3178	NASDAQ	PFF	Mon, Nov 11, 2019	37.09	37.11	36.96	36.96
3177	NASDAQ	PFF	Fri, Nov 8, 2019	37.02	37.16	37.01	37.04
3176	NASDAQ	PFF	Thu, Nov 7, 2019	37.25	37.27	37.02	37.03
3175	NASDAQ	PFF	Wed, Nov 6, 2019	37.28	37.33	37.25	37.31
3174	NASDAQ	PFF	Tue, Nov 5, 2019	37.36	37.36	37.21	37.25
3173	NASDAQ	PFF	Mon, Nov 4, 2019	37.35	37.42	37.34	37.39
3172	NASDAQ	PFF	Fri, Nov 1, 2019	37.37	37.41	37.31	37.35
3171	NASDAQ	PFF	Thu, Oct 31, 2019	37.56	37.61	37.53	37.53
3170	NASDAQ	PFF	Wed, Oct 30, 2019	37.54	37.58	37.51	37.56
3169	NASDAQ	PFF	Tue, Oct 29, 2019	37.54	37.60	37.50	37.50
3168	NASDAQ	PFF	Mon, Oct 28, 2019	37.64	37.64	37.53	37.54
3167	NASDAQ	PFF	Fri, Oct 25, 2019	37.67	37.68	37.61	37.65
3166	NASDAQ	PFF	Thu, Oct 24, 2019	37.70	37.71	37.65	37.67
3165	NASDAQ	PFF	Wed, Oct 23, 2019	37.60	37.68	37.60	37.68
3164	NASDAQ	PFF	Tue, Oct 22, 2019	37.55	37.60	37.54	37.60
3163	NASDAQ	PFF	Mon, Oct 21, 2019	37.57	37.59	37.52	37.53
3162	NASDAQ	PFF	Fri, Oct 18, 2019	37.57	37.61	37.55	37.55
3161	NASDAQ	PFF	Thu, Oct 17, 2019	37.56	37.60	37.52	37.59
3160	NASDAQ	PFF	Wed, Oct 16, 2019	37.47	37.58	37.45	37.56
3159	NASDAQ	PFF	Tue, Oct 15, 2019	37.51	37.58	37.45	37.49
3158	NASDAQ	PFF	Mon, Oct 14, 2019	37.36	37.52	37.34	37.49
3157	NASDAQ	PFF	Fri, Oct 11, 2019	37.28	37.41	37.28	37.36
3156	NASDAQ	PFF	Thu, Oct 10, 2019	37.21	37.29	37.21	37.29
3155	NASDAQ	PFF	Wed, Oct 9, 2019	37.24	37.28	37.21	37.24
3154	NASDAQ	PFF	Tue, Oct 8, 2019	37.20	37.27	37.16	37.16
3153	NASDAQ	PFF	Mon, Oct 7, 2019	37.25	37.31	37.17	37.26
3152	NASDAQ	PFF	Fri, Oct 4, 2019	37.24	37.35	37.19	37.29
3151	NASDAQ	PFF	Thu, Oct 3, 2019	37.17	37.25	37.06	37.23
3150	NASDAQ	PFF	Wed, Oct 2, 2019	37.28	37.28	37.09	37.17
3149	NASDAQ	PFF	Tue, Oct 1, 2019	37.35	37.40	37.30	37.32
3148	NASDAQ	PFF	Mon, Sep 30, 2019	37.44	37.53	37.42	37.53
3147	NASDAQ	PFF	Fri, Sep 27, 2019	37.47	37.50	37.37	37.41
3146	NASDAQ	PFF	Thu, Sep 26, 2019	37.45	37.48	37.41	37.46
3145	NASDAQ	PFF	Wed, Sep 25, 2019	37.44	37.49	37.40	37.42
3144	NASDAQ	PFF	Tue, Sep 24, 2019	37.52	37.54	37.44	37.44
3143	NASDAQ	PFF	Mon, Sep 23, 2019	37.42	37.52	37.41	37.49
3142	NASDAQ	PFF	Fri, Sep 20, 2019	37.33	37.41	37.33	37.41
3141	NASDAQ	PFF	Thu, Sep 19, 2019	37.31	37.38	37.30	37.32
3140	NASDAQ	PFF	Wed, Sep 18, 2019	37.20	37.28	37.12	37.27
3139	NASDAQ	PFF	Tue, Sep 17, 2019	37.07	37.19	37.05	37.17
3138	NASDAQ	PFF	Mon, Sep 16, 2019	36.93	37.10	36.90	37.05
3137	NASDAQ	PFF	Fri, Sep 13, 2019	37.19	37.20	36.80	36.91
3136	NASDAQ	PFF	Thu, Sep 12, 2019	37.23	37.30	37.21	37.21
3135	NASDAQ	PFF	Wed, Sep 11, 2019	37.18	37.22	37.10	37.15
3134	NASDAQ	PFF	Tue, Sep 10, 2019	37.33	37.35	37.17	37.17
3133	NASDAQ	PFF	Mon, Sep 9, 2019	37.45	37.47	37.34	37.35
3132	NASDAQ	PFF	Fri, Sep 6, 2019	37.42	37.46	37.38	37.45
3131	NASDAQ	PFF	Thu, Sep 5, 2019	37.41	37.46	37.34	37.38
3130	NASDAQ	PFF	Wed, Sep 4, 2019	37.31	37.37	37.29	37.36
3129	NASDAQ	PFF	Tue, Sep 3, 2019	37.25	37.27	37.17	37.26
3128	NASDAQ	PFF	Fri, Aug 30, 2019	37.42	37.43	37.32	37.41
3127	NASDAQ	PFF	Thu, Aug 29, 2019	37.45	37.49	37.38	37.39
3126	NASDAQ	PFF	Wed, Aug 28, 2019	37.37	37.46	37.34	37.41
3125	NASDAQ	PFF	Tue, Aug 27, 2019	37.35	37.40	37.28	37.37
3124	NASDAQ	PFF	Mon, Aug 26, 2019	37.41	37.41	37.24	37.34
3123	NASDAQ	PFF	Fri, Aug 23, 2019	37.48	37.52	37.30	37.32
3122	NASDAQ	PFF	Thu, Aug 22, 2019	37.47	37.50	37.42	37.48
3121	NASDAQ	PFF	Wed, Aug 21, 2019	37.38	37.46	37.36	37.45
3120	NASDAQ	PFF	Tue, Aug 20, 2019	37.32	37.39	37.30	37.34
3119	NASDAQ	PFF	Mon, Aug 19, 2019	37.31	37.35	37.24	37.30
3118	NASDAQ	PFF	Fri, Aug 16, 2019	37.33	37.40	37.20	37.25
3117	NASDAQ	PFF	Thu, Aug 15, 2019	37.18	37.37	37.17	37.31
3116	NASDAQ	PFF	Wed, Aug 14, 2019	37.10	37.23	37.07	37.16
3115	NASDAQ	PFF	Tue, Aug 13, 2019	37.03	37.24	37.02	37.21
3114	NASDAQ	PFF	Mon, Aug 12, 2019	37.03	37.08	36.99	37.03
3113	NASDAQ	PFF	Fri, Aug 9, 2019	37.00	37.09	36.99	37.06
3112	NASDAQ	PFF	Thu, Aug 8, 2019	36.94	37.04	36.91	37.03
3111	NASDAQ	PFF	Wed, Aug 7, 2019	36.93	36.96	36.80	36.90
3110	NASDAQ	PFF	Tue, Aug 6, 2019	36.98	37.02	36.86	37.02
3109	NASDAQ	PFF	Mon, Aug 5, 2019	37.12	37.14	36.78	36.88
3108	NASDAQ	PFF	Fri, Aug 2, 2019	37.22	37.25	37.09	37.25
3107	NASDAQ	PFF	Thu, Aug 1, 2019	37.21	37.33	37.17	37.21
3106	NASDAQ	PFF	Wed, Jul 31, 2019	37.34	37.40	37.28	37.35
3105	NASDAQ	PFF	Tue, Jul 30, 2019	37.37	37.43	37.32	37.35
3104	NASDAQ	PFF	Mon, Jul 29, 2019	37.32	37.43	37.31	37.41
3103	NASDAQ	PFF	Fri, Jul 26, 2019	37.28	37.33	37.28	37.32
3102	NASDAQ	PFF	Thu, Jul 25, 2019	37.38	37.39	37.26	37.26
3101	NASDAQ	PFF	Wed, Jul 24, 2019	37.24	37.38	37.23	37.38
3100	NASDAQ	PFF	Tue, Jul 23, 2019	37.23	37.25	37.20	37.25
3099	NASDAQ	PFF	Mon, Jul 22, 2019	37.23	37.24	37.19	37.20
3098	NASDAQ	PFF	Fri, Jul 19, 2019	37.21	37.24	37.16	37.19
3097	NASDAQ	PFF	Thu, Jul 18, 2019	37.13	37.20	37.10	37.20
3096	NASDAQ	PFF	Wed, Jul 17, 2019	37.04	37.16	37.02	37.15
3095	NASDAQ	PFF	Tue, Jul 16, 2019	37.02	37.05	37.00	37.02
3094	NASDAQ	PFF	Mon, Jul 15, 2019	37.01	37.05	36.98	37.03
3093	NASDAQ	PFF	Fri, Jul 12, 2019	36.95	37.00	36.91	37.00
3092	NASDAQ	PFF	Thu, Jul 11, 2019	36.91	36.93	36.86	36.91
3091	NASDAQ	PFF	Wed, Jul 10, 2019	36.84	36.91	36.81	36.90
3090	NASDAQ	PFF	Tue, Jul 9, 2019	36.78	36.81	36.75	36.77
3089	NASDAQ	PFF	Mon, Jul 8, 2019	36.85	36.85	36.76	36.77
3088	NASDAQ	PFF	Fri, Jul 5, 2019	36.94	36.94	36.71	36.85
3087	NASDAQ	PFF	Wed, Jul 3, 2019	36.89	37.00	36.86	36.96
3086	NASDAQ	PFF	Tue, Jul 2, 2019	36.74	36.91	36.70	36.89
3085	NASDAQ	PFF	Mon, Jul 1, 2019	36.94	36.94	36.83	36.87
3084	NASDAQ	PFF	Fri, Jun 28, 2019	36.82	36.91	36.82	36.85
3083	NASDAQ	PFF	Thu, Jun 27, 2019	36.84	36.95	36.82	36.83
3082	NASDAQ	PFF	Wed, Jun 26, 2019	36.90	36.93	36.80	36.81
3081	NASDAQ	PFF	Tue, Jun 25, 2019	36.94	36.98	36.86	36.86
3080	NASDAQ	PFF	Mon, Jun 24, 2019	36.98	37.01	36.89	36.93
3079	NASDAQ	PFF	Fri, Jun 21, 2019	37.07	37.08	36.96	36.96
3078	NASDAQ	PFF	Thu, Jun 20, 2019	37.11	37.13	37.03	37.09
3077	NASDAQ	PFF	Wed, Jun 19, 2019	36.94	37.03	36.92	37.03
3076	NASDAQ	PFF	Tue, Jun 18, 2019	36.94	37.00	36.92	36.96
3075	NASDAQ	PFF	Mon, Jun 17, 2019	36.82	36.90	36.81	36.89
3074	NASDAQ	PFF	Fri, Jun 14, 2019	36.77	36.83	36.73	36.82
3073	NASDAQ	PFF	Thu, Jun 13, 2019	36.71	36.78	36.68	36.77
3072	NASDAQ	PFF	Wed, Jun 12, 2019	36.66	36.69	36.65	36.68
3071	NASDAQ	PFF	Tue, Jun 11, 2019	36.73	36.79	36.62	36.66
3070	NASDAQ	PFF	Mon, Jun 10, 2019	36.74	36.80	36.72	36.73
3069	NASDAQ	PFF	Fri, Jun 7, 2019	36.61	36.74	36.60	36.72
3068	NASDAQ	PFF	Thu, Jun 6, 2019	36.57	36.63	36.56	36.59
3067	NASDAQ	PFF	Wed, Jun 5, 2019	36.56	36.60	36.52	36.59
3066	NASDAQ	PFF	Tue, Jun 4, 2019	36.42	36.55	36.40	36.54
3065	NASDAQ	PFF	Mon, Jun 3, 2019	36.36	36.41	36.32	36.37
3064	NASDAQ	PFF	Fri, May 31, 2019	36.60	36.62	36.50	36.54
3063	NASDAQ	PFF	Thu, May 30, 2019	36.60	36.66	36.56	36.65
3062	NASDAQ	PFF	Wed, May 29, 2019	36.55	36.61	36.50	36.60
3061	NASDAQ	PFF	Tue, May 28, 2019	36.61	36.65	36.55	36.57
3060	NASDAQ	PFF	Fri, May 24, 2019	36.55	36.62	36.52	36.61
3059	NASDAQ	PFF	Thu, May 23, 2019	36.53	36.55	36.45	36.52
3058	NASDAQ	PFF	Wed, May 22, 2019	36.53	36.62	36.50	36.58
3057	NASDAQ	PFF	Tue, May 21, 2019	36.44	36.54	36.43	36.53
3056	NASDAQ	PFF	Mon, May 20, 2019	36.46	36.53	36.37	36.39
3055	NASDAQ	PFF	Fri, May 17, 2019	36.59	36.64	36.51	36.52
3054	NASDAQ	PFF	Thu, May 16, 2019	36.59	36.71	36.59	36.62
3053	NASDAQ	PFF	Wed, May 15, 2019	36.40	36.61	36.40	36.59
3052	NASDAQ	PFF	Tue, May 14, 2019	36.32	36.48	36.31	36.48
3051	NASDAQ	PFF	Mon, May 13, 2019	36.32	36.36	36.26	36.27
3050	NASDAQ	PFF	Fri, May 10, 2019	36.36	36.45	36.30	36.44
3049	NASDAQ	PFF	Thu, May 9, 2019	36.33	36.39	36.24	36.36
3048	NASDAQ	PFF	Wed, May 8, 2019	36.35	36.45	36.33	36.37
3047	NASDAQ	PFF	Tue, May 7, 2019	36.45	36.50	36.34	36.35
3046	NASDAQ	PFF	Mon, May 6, 2019	36.40	36.53	36.37	36.50
3045	NASDAQ	PFF	Fri, May 3, 2019	36.48	36.51	36.40	36.49
3044	NASDAQ	PFF	Thu, May 2, 2019	36.52	36.54	36.43	36.44
3043	NASDAQ	PFF	Wed, May 1, 2019	36.61	36.74	36.58	36.70
3042	NASDAQ	PFF	Tue, Apr 30, 2019	36.65	36.66	36.55	36.62
3041	NASDAQ	PFF	Mon, Apr 29, 2019	36.58	36.69	36.57	36.61
3040	NASDAQ	PFF	Fri, Apr 26, 2019	36.60	36.60	36.51	36.58
3039	NASDAQ	PFF	Thu, Apr 25, 2019	36.67	36.68	36.56	36.56
3038	NASDAQ	PFF	Wed, Apr 24, 2019	36.63	36.69	36.63	36.67
3037	NASDAQ	PFF	Tue, Apr 23, 2019	36.55	36.68	36.53	36.64
3036	NASDAQ	PFF	Mon, Apr 22, 2019	36.53	36.56	36.48	36.56
3035	NASDAQ	PFF	Thu, Apr 18, 2019	36.64	36.64	36.55	36.55
3034	NASDAQ	PFF	Wed, Apr 17, 2019	36.73	36.74	36.61	36.62
3033	NASDAQ	PFF	Tue, Apr 16, 2019	36.70	36.78	36.69	36.70
3032	NASDAQ	PFF	Mon, Apr 15, 2019	36.69	36.70	36.66	36.70
3031	NASDAQ	PFF	Fri, Apr 12, 2019	36.70	36.75	36.65	36.68
3030	NASDAQ	PFF	Thu, Apr 11, 2019	36.67	36.68	36.62	36.68
3029	NASDAQ	PFF	Wed, Apr 10, 2019	36.58	36.70	36.56	36.65
3028	NASDAQ	PFF	Tue, Apr 9, 2019	36.67	36.68	36.52	36.60
3027	NASDAQ	PFF	Mon, Apr 8, 2019	36.80	36.80	36.69	36.70
3026	NASDAQ	PFF	Fri, Apr 5, 2019	36.78	36.82	36.76	36.81
3025	NASDAQ	PFF	Thu, Apr 4, 2019	36.67	36.75	36.65	36.75
3024	NASDAQ	PFF	Wed, Apr 3, 2019	36.64	36.70	36.62	36.69
3023	NASDAQ	PFF	Tue, Apr 2, 2019	36.61	36.64	36.54	36.64
3022	NASDAQ	PFF	Mon, Apr 1, 2019	36.41	36.63	36.36	36.59
3021	NASDAQ	PFF	Fri, Mar 29, 2019	36.44	36.57	36.40	36.55
3020	NASDAQ	PFF	Thu, Mar 28, 2019	36.36	36.47	36.36	36.40
3019	NASDAQ	PFF	Wed, Mar 27, 2019	36.43	36.46	36.33	36.34
3018	NASDAQ	PFF	Tue, Mar 26, 2019	36.39	36.45	36.38	36.43
3017	NASDAQ	PFF	Mon, Mar 25, 2019	36.38	36.46	36.33	36.33
3016	NASDAQ	PFF	Fri, Mar 22, 2019	36.50	36.52	36.38	36.39
3015	NASDAQ	PFF	Thu, Mar 21, 2019	36.41	36.57	36.41	36.51
3014	NASDAQ	PFF	Wed, Mar 20, 2019	36.44	36.54	36.26	36.42
3013	NASDAQ	PFF	Tue, Mar 19, 2019	36.58	36.62	36.44	36.45
3012	NASDAQ	PFF	Mon, Mar 18, 2019	36.61	36.67	36.58	36.60
3011	NASDAQ	PFF	Fri, Mar 15, 2019	36.58	36.67	36.54	36.63
3010	NASDAQ	PFF	Thu, Mar 14, 2019	36.55	36.59	36.50	36.57
3009	NASDAQ	PFF	Wed, Mar 13, 2019	36.46	36.55	36.46	36.55
3008	NASDAQ	PFF	Tue, Mar 12, 2019	36.35	36.47	36.35	36.45
3007	NASDAQ	PFF	Mon, Mar 11, 2019	36.31	36.40	36.31	36.37
3006	NASDAQ	PFF	Fri, Mar 8, 2019	36.20	36.35	36.11	36.34
3005	NASDAQ	PFF	Thu, Mar 7, 2019	36.40	36.42	36.22	36.25
3004	NASDAQ	PFF	Wed, Mar 6, 2019	36.33	36.42	36.30	36.40
3003	NASDAQ	PFF	Tue, Mar 5, 2019	36.27	36.33	36.18	36.30
3002	NASDAQ	PFF	Mon, Mar 4, 2019	36.32	36.37	36.13	36.29
3001	NASDAQ	PFF	Fri, Mar 1, 2019	36.08	36.33	36.05	36.29
3000	NASDAQ	PFF	Thu, Feb 28, 2019	36.19	36.23	36.16	36.20
2999	NASDAQ	PFF	Wed, Feb 27, 2019	36.12	36.20	36.12	36.20
2998	NASDAQ	PFF	Tue, Feb 26, 2019	36.24	36.28	36.13	36.15
2997	NASDAQ	PFF	Mon, Feb 25, 2019	36.20	36.30	36.20	36.24
2996	NASDAQ	PFF	Fri, Feb 22, 2019	36.18	36.23	36.16	36.22
2995	NASDAQ	PFF	Thu, Feb 21, 2019	36.15	36.19	36.09	36.14
2994	NASDAQ	PFF	Wed, Feb 20, 2019	36.20	36.29	36.17	36.19
2993	NASDAQ	PFF	Tue, Feb 19, 2019	36.13	36.24	36.11	36.18
2992	NASDAQ	PFF	Fri, Feb 15, 2019	36.01	36.15	35.99	36.15
2991	NASDAQ	PFF	Thu, Feb 14, 2019	35.97	36.00	35.90	35.96
2990	NASDAQ	PFF	Wed, Feb 13, 2019	35.94	36.04	35.89	35.99
2989	NASDAQ	PFF	Tue, Feb 12, 2019	35.71	35.92	35.70	35.92
2988	NASDAQ	PFF	Mon, Feb 11, 2019	35.63	35.70	35.63	35.66
2987	NASDAQ	PFF	Fri, Feb 8, 2019	35.50	35.67	35.50	35.65
2986	NASDAQ	PFF	Thu, Feb 7, 2019	35.74	35.74	35.55	35.58
2985	NASDAQ	PFF	Wed, Feb 6, 2019	35.86	35.88	35.61	35.78
2984	NASDAQ	PFF	Tue, Feb 5, 2019	35.85	35.97	35.85	35.86
2983	NASDAQ	PFF	Mon, Feb 4, 2019	35.86	35.90	35.74	35.86
2982	NASDAQ	PFF	Fri, Feb 1, 2019	35.94	36.00	35.70	35.85
2981	NASDAQ	PFF	Thu, Jan 31, 2019	36.10	36.24	36.08	36.16
2980	NASDAQ	PFF	Wed, Jan 30, 2019	35.87	36.12	35.83	36.10
2979	NASDAQ	PFF	Tue, Jan 29, 2019	35.74	35.89	35.74	35.83
2978	NASDAQ	PFF	Mon, Jan 28, 2019	35.77	35.83	35.67	35.77
2977	NASDAQ	PFF	Fri, Jan 25, 2019	35.71	35.89	35.71	35.79
2976	NASDAQ	PFF	Thu, Jan 24, 2019	35.45	35.71	35.45	35.67
2975	NASDAQ	PFF	Wed, Jan 23, 2019	35.49	35.52	35.36	35.48
2974	NASDAQ	PFF	Tue, Jan 22, 2019	35.47	35.57	35.40	35.43
2973	NASDAQ	PFF	Fri, Jan 18, 2019	35.50	35.60	35.45	35.50
2972	NASDAQ	PFF	Thu, Jan 17, 2019	35.34	35.48	35.22	35.43
2971	NASDAQ	PFF	Wed, Jan 16, 2019	35.39	35.45	35.28	35.33
2970	NASDAQ	PFF	Tue, Jan 15, 2019	35.38	35.44	35.28	35.36
2969	NASDAQ	PFF	Mon, Jan 14, 2019	35.29	35.42	35.23	35.34
2968	NASDAQ	PFF	Fri, Jan 11, 2019	35.20	35.36	35.17	35.36
2967	NASDAQ	PFF	Thu, Jan 10, 2019	35.05	35.22	34.97	35.22
2966	NASDAQ	PFF	Wed, Jan 9, 2019	35.23	35.26	35.08	35.11
2965	NASDAQ	PFF	Tue, Jan 8, 2019	35.28	35.29	34.99	35.18
2964	NASDAQ	PFF	Mon, Jan 7, 2019	35.03	35.34	35.02	35.09
2963	NASDAQ	PFF	Fri, Jan 4, 2019	34.68	35.01	34.68	34.98
2962	NASDAQ	PFF	Thu, Jan 3, 2019	34.48	34.70	34.36	34.61
2961	NASDAQ	PFF	Wed, Jan 2, 2019	34.16	34.56	34.08	34.55
2960	NASDAQ	PFF	Mon, Dec 31, 2018	34.00	34.23	33.97	34.23
2959	NASDAQ	PFF	Fri, Dec 28, 2018	33.58	33.99	33.57	33.90
2958	NASDAQ	PFF	Thu, Dec 27, 2018	33.55	33.57	33.35	33.57
2957	NASDAQ	PFF	Wed, Dec 26, 2018	33.48	33.66	33.46	33.62
2956	NASDAQ	PFF	Mon, Dec 24, 2018	33.53	33.56	33.26	33.41
2955	NASDAQ	PFF	Fri, Dec 21, 2018	33.62	33.75	33.56	33.62
2954	NASDAQ	PFF	Thu, Dec 20, 2018	33.91	33.94	33.54	33.76
2953	NASDAQ	PFF	Wed, Dec 19, 2018	33.96	34.10	33.94	33.96
2952	NASDAQ	PFF	Tue, Dec 18, 2018	34.15	34.21	33.90	34.01
2951	NASDAQ	PFF	Mon, Dec 17, 2018	34.51	34.55	34.27	34.36
2950	NASDAQ	PFF	Fri, Dec 14, 2018	34.51	34.67	34.51	34.56
2949	NASDAQ	PFF	Thu, Dec 13, 2018	34.77	34.79	34.60	34.65
2948	NASDAQ	PFF	Wed, Dec 12, 2018	34.90	34.96	34.75	34.75
2947	NASDAQ	PFF	Tue, Dec 11, 2018	34.82	34.97	34.76	34.81
2946	NASDAQ	PFF	Mon, Dec 10, 2018	34.75	34.80	34.54	34.75
2945	NASDAQ	PFF	Fri, Dec 7, 2018	34.74	34.89	34.70	34.75
2944	NASDAQ	PFF	Thu, Dec 6, 2018	34.53	34.73	34.47	34.71
2943	NASDAQ	PFF	Tue, Dec 4, 2018	35.04	35.05	34.69	34.87
2942	NASDAQ	PFF	Mon, Dec 3, 2018	35.13	35.17	34.99	35.02
2941	NASDAQ	PFF	Fri, Nov 30, 2018	35.26	35.28	35.12	35.18
2940	NASDAQ	PFF	Thu, Nov 29, 2018	35.36	35.42	35.25	35.25
2939	NASDAQ	PFF	Wed, Nov 28, 2018	35.32	35.47	35.26	35.34
2938	NASDAQ	PFF	Tue, Nov 27, 2018	35.31	35.34	35.27	35.30
2937	NASDAQ	PFF	Mon, Nov 26, 2018	35.47	35.50	35.31	35.36
2936	NASDAQ	PFF	Fri, Nov 23, 2018	35.34	35.42	35.34	35.37
2935	NASDAQ	PFF	Wed, Nov 21, 2018	35.31	35.49	35.31	35.46
2934	NASDAQ	PFF	Tue, Nov 20, 2018	35.38	35.42	35.27	35.27
2933	NASDAQ	PFF	Mon, Nov 19, 2018	35.71	35.75	35.52	35.55
2932	NASDAQ	PFF	Fri, Nov 16, 2018	35.59	35.76	35.53	35.76
2931	NASDAQ	PFF	Thu, Nov 15, 2018	35.78	35.80	35.60	35.68
2930	NASDAQ	PFF	Wed, Nov 14, 2018	35.95	36.03	35.81	35.82
2929	NASDAQ	PFF	Tue, Nov 13, 2018	35.93	36.05	35.91	35.91
2928	NASDAQ	PFF	Mon, Nov 12, 2018	36.10	36.10	35.93	35.94
2927	NASDAQ	PFF	Fri, Nov 9, 2018	36.08	36.12	36.01	36.11
2926	NASDAQ	PFF	Thu, Nov 8, 2018	36.04	36.14	36.04	36.10
2925	NASDAQ	PFF	Wed, Nov 7, 2018	36.06	36.14	36.04	36.07
2924	NASDAQ	PFF	Tue, Nov 6, 2018	35.91	36.00	35.91	35.99
2923	NASDAQ	PFF	Mon, Nov 5, 2018	35.90	35.98	35.86	35.89
2922	NASDAQ	PFF	Fri, Nov 2, 2018	36.06	36.08	35.86	35.89
2921	NASDAQ	PFF	Thu, Nov 1, 2018	35.98	36.11	35.95	36.02
2920	NASDAQ	PFF	Wed, Oct 31, 2018	36.12	36.18	36.05	36.14
2919	NASDAQ	PFF	Tue, Oct 30, 2018	36.06	36.21	36.03	36.11
2918	NASDAQ	PFF	Mon, Oct 29, 2018	36.13	36.27	36.06	36.13
2917	NASDAQ	PFF	Fri, Oct 26, 2018	36.17	36.21	36.03	36.10
2916	NASDAQ	PFF	Thu, Oct 25, 2018	36.00	36.23	36.00	36.22
2915	NASDAQ	PFF	Wed, Oct 24, 2018	36.15	36.20	36.00	36.00
2914	NASDAQ	PFF	Tue, Oct 23, 2018	36.16	36.27	36.06	36.13
2913	NASDAQ	PFF	Mon, Oct 22, 2018	36.15	36.29	36.11	36.24
2912	NASDAQ	PFF	Fri, Oct 19, 2018	36.07	36.24	36.06	36.21
2911	NASDAQ	PFF	Thu, Oct 18, 2018	35.94	36.09	35.94	36.08
2910	NASDAQ	PFF	Wed, Oct 17, 2018	36.01	36.04	35.94	36.00
2909	NASDAQ	PFF	Tue, Oct 16, 2018	35.95	36.04	35.90	35.98
2908	NASDAQ	PFF	Mon, Oct 15, 2018	35.87	35.95	35.81	35.91
2907	NASDAQ	PFF	Fri, Oct 12, 2018	36.05	36.08	35.83	35.85
2906	NASDAQ	PFF	Thu, Oct 11, 2018	35.94	36.03	35.86	35.91
2905	NASDAQ	PFF	Wed, Oct 10, 2018	36.14	36.17	35.88	35.94
2904	NASDAQ	PFF	Tue, Oct 9, 2018	36.11	36.24	36.08	36.22
2903	NASDAQ	PFF	Mon, Oct 8, 2018	36.05	36.18	35.98	36.11
2902	NASDAQ	PFF	Fri, Oct 5, 2018	35.96	36.13	35.96	36.05
2901	NASDAQ	PFF	Thu, Oct 4, 2018	36.28	36.32	36.03	36.05
2900	NASDAQ	PFF	Wed, Oct 3, 2018	36.61	36.70	36.29	36.34
2899	NASDAQ	PFF	Tue, Oct 2, 2018	36.72	36.79	36.57	36.58
2898	NASDAQ	PFF	Mon, Oct 1, 2018	37.02	37.02	36.68	36.68
2897	NASDAQ	PFF	Fri, Sep 28, 2018	37.09	37.15	37.02	37.13
2896	NASDAQ	PFF	Thu, Sep 27, 2018	37.05	37.11	36.99	37.06
2895	NASDAQ	PFF	Wed, Sep 26, 2018	37.02	37.10	37.01	37.02
2894	NASDAQ	PFF	Tue, Sep 25, 2018	37.09	37.11	36.97	37.05
2893	NASDAQ	PFF	Mon, Sep 24, 2018	37.11	37.16	37.09	37.11
2892	NASDAQ	PFF	Fri, Sep 21, 2018	37.08	37.16	37.06	37.15
2891	NASDAQ	PFF	Thu, Sep 20, 2018	37.08	37.13	37.03	37.10
2890	NASDAQ	PFF	Wed, Sep 19, 2018	37.23	37.26	37.08	37.08
2889	NASDAQ	PFF	Tue, Sep 18, 2018	37.24	37.32	37.21	37.21
2888	NASDAQ	PFF	Mon, Sep 17, 2018	37.30	37.36	37.24	37.25
2887	NASDAQ	PFF	Fri, Sep 14, 2018	37.26	37.35	37.16	37.34
2886	NASDAQ	PFF	Thu, Sep 13, 2018	37.33	37.37	37.26	37.27
2885	NASDAQ	PFF	Wed, Sep 12, 2018	37.28	37.32	37.25	37.30
2884	NASDAQ	PFF	Tue, Sep 11, 2018	37.20	37.32	37.19	37.26
2883	NASDAQ	PFF	Mon, Sep 10, 2018	37.15	37.28	37.10	37.22
2882	NASDAQ	PFF	Fri, Sep 7, 2018	37.26	37.28	37.05	37.10
2881	NASDAQ	PFF	Thu, Sep 6, 2018	37.36	37.43	37.28	37.29
2880	NASDAQ	PFF	Wed, Sep 5, 2018	37.50	37.56	37.33	37.33
2879	NASDAQ	PFF	Tue, Sep 4, 2018	37.77	37.77	37.50	37.50
2878	NASDAQ	PFF	Fri, Aug 31, 2018	37.87	37.94	37.83	37.94
2877	NASDAQ	PFF	Thu, Aug 30, 2018	37.88	37.94	37.83	37.83
2876	NASDAQ	PFF	Wed, Aug 29, 2018	37.82	37.94	37.82	37.91
2875	NASDAQ	PFF	Tue, Aug 28, 2018	37.75	37.86	37.71	37.84
2874	NASDAQ	PFF	Mon, Aug 27, 2018	37.78	37.78	37.71	37.76
2873	NASDAQ	PFF	Fri, Aug 24, 2018	37.62	37.77	37.62	37.76
2872	NASDAQ	PFF	Thu, Aug 23, 2018	37.63	37.69	37.61	37.61
2871	NASDAQ	PFF	Wed, Aug 22, 2018	37.68	37.71	37.63	37.64
2870	NASDAQ	PFF	Tue, Aug 21, 2018	37.64	37.70	37.64	37.68
2869	NASDAQ	PFF	Mon, Aug 20, 2018	37.63	37.75	37.57	37.64
2868	NASDAQ	PFF	Fri, Aug 17, 2018	37.45	37.57	37.44	37.56
2867	NASDAQ	PFF	Thu, Aug 16, 2018	37.41	37.50	37.40	37.47
2866	NASDAQ	PFF	Wed, Aug 15, 2018	37.36	37.46	37.32	37.38
2865	NASDAQ	PFF	Tue, Aug 14, 2018	37.34	37.43	37.34	37.40
2864	NASDAQ	PFF	Mon, Aug 13, 2018	37.33	37.35	37.29	37.32
2863	NASDAQ	PFF	Fri, Aug 10, 2018	37.37	37.39	37.31	37.34
2862	NASDAQ	PFF	Thu, Aug 9, 2018	37.43	37.45	37.37	37.37
2861	NASDAQ	PFF	Wed, Aug 8, 2018	37.43	37.49	37.41	37.45
2860	NASDAQ	PFF	Tue, Aug 7, 2018	37.50	37.50	37.42	37.48
2859	NASDAQ	PFF	Mon, Aug 6, 2018	37.50	37.50	37.40	37.49
2858	NASDAQ	PFF	Fri, Aug 3, 2018	37.34	37.51	37.34	37.47
2857	NASDAQ	PFF	Thu, Aug 2, 2018	37.37	37.38	37.28	37.37
2856	NASDAQ	PFF	Wed, Aug 1, 2018	37.44	37.44	37.27	37.35
2855	NASDAQ	PFF	Tue, Jul 31, 2018	37.60	37.65	37.58	37.59
2854	NASDAQ	PFF	Mon, Jul 30, 2018	37.63	37.68	37.55	37.57
2853	NASDAQ	PFF	Fri, Jul 27, 2018	37.71	37.76	37.57	37.60
2852	NASDAQ	PFF	Thu, Jul 26, 2018	37.72	37.76	37.70	37.75
2851	NASDAQ	PFF	Wed, Jul 25, 2018	37.68	37.76	37.65	37.76
2850	NASDAQ	PFF	Tue, Jul 24, 2018	37.69	37.72	37.64	37.70
2849	NASDAQ	PFF	Mon, Jul 23, 2018	37.74	37.74	37.67	37.69
2848	NASDAQ	PFF	Fri, Jul 20, 2018	37.62	37.75	37.62	37.74
2847	NASDAQ	PFF	Thu, Jul 19, 2018	37.52	37.64	37.50	37.64
2846	NASDAQ	PFF	Wed, Jul 18, 2018	37.57	37.61	37.51	37.51
2845	NASDAQ	PFF	Tue, Jul 17, 2018	37.60	37.62	37.54	37.54
2844	NASDAQ	PFF	Mon, Jul 16, 2018	37.67	37.73	37.59	37.60
2843	NASDAQ	PFF	Fri, Jul 13, 2018	37.89	37.89	37.62	37.67
2842	NASDAQ	PFF	Thu, Jul 12, 2018	37.92	37.94	37.81	37.88
2841	NASDAQ	PFF	Wed, Jul 11, 2018	37.97	38.00	37.86	37.88
2840	NASDAQ	PFF	Tue, Jul 10, 2018	38.01	38.02	37.96	37.99
2839	NASDAQ	PFF	Mon, Jul 9, 2018	37.96	38.05	37.92	37.97
2838	NASDAQ	PFF	Fri, Jul 6, 2018	37.94	38.08	37.91	38.00
2837	NASDAQ	PFF	Thu, Jul 5, 2018	37.78	37.92	37.76	37.92
2836	NASDAQ	PFF	Tue, Jul 3, 2018	37.72	37.85	37.67	37.83
2835	NASDAQ	PFF	Mon, Jul 2, 2018	37.62	37.93	37.62	37.91
2834	NASDAQ	PFF	Fri, Jun 29, 2018	37.63	37.77	37.62	37.71
2833	NASDAQ	PFF	Thu, Jun 28, 2018	37.54	37.63	37.53	37.62
2832	NASDAQ	PFF	Wed, Jun 27, 2018	37.56	37.60	37.53	37.55
2831	NASDAQ	PFF	Tue, Jun 26, 2018	37.50	37.59	37.50	37.58
2830	NASDAQ	PFF	Mon, Jun 25, 2018	37.56	37.57	37.51	37.53
2829	NASDAQ	PFF	Fri, Jun 22, 2018	37.51	37.58	37.51	37.57
2828	NASDAQ	PFF	Thu, Jun 21, 2018	37.52	37.54	37.50	37.51
2827	NASDAQ	PFF	Wed, Jun 20, 2018	37.55	37.61	37.53	37.53
2826	NASDAQ	PFF	Tue, Jun 19, 2018	37.54	37.60	37.50	37.58
2825	NASDAQ	PFF	Mon, Jun 18, 2018	37.56	37.60	37.52	37.54
2824	NASDAQ	PFF	Fri, Jun 15, 2018	37.52	37.58	37.50	37.58
2823	NASDAQ	PFF	Thu, Jun 14, 2018	37.46	37.53	37.46	37.53
2822	NASDAQ	PFF	Wed, Jun 13, 2018	37.47	37.49	37.39	37.44
2821	NASDAQ	PFF	Tue, Jun 12, 2018	37.52	37.55	37.45	37.49
2820	NASDAQ	PFF	Mon, Jun 11, 2018	37.50	37.56	37.50	37.52
2819	NASDAQ	PFF	Fri, Jun 8, 2018	37.49	37.53	37.46	37.51
2818	NASDAQ	PFF	Thu, Jun 7, 2018	37.46	37.50	37.42	37.49
2817	NASDAQ	PFF	Wed, Jun 6, 2018	37.33	37.48	37.33	37.44
2816	NASDAQ	PFF	Tue, Jun 5, 2018	37.32	37.40	37.29	37.40
2815	NASDAQ	PFF	Mon, Jun 4, 2018	37.24	37.33	37.21	37.32
2814	NASDAQ	PFF	Fri, Jun 1, 2018	37.09	37.22	37.08	37.19
2813	NASDAQ	PFF	Thu, May 31, 2018	37.25	37.29	37.22	37.25
2812	NASDAQ	PFF	Wed, May 30, 2018	37.18	37.30	37.16	37.25
2811	NASDAQ	PFF	Tue, May 29, 2018	37.13	37.27	37.12	37.22
2810	NASDAQ	PFF	Fri, May 25, 2018	37.18	37.28	37.10	37.16
2809	NASDAQ	PFF	Thu, May 24, 2018	37.04	37.15	37.03	37.15
2808	NASDAQ	PFF	Wed, May 23, 2018	36.98	37.04	36.95	37.03
2807	NASDAQ	PFF	Tue, May 22, 2018	36.95	36.98	36.92	36.95
2806	NASDAQ	PFF	Mon, May 21, 2018	36.99	37.00	36.94	36.94
2805	NASDAQ	PFF	Fri, May 18, 2018	36.96	36.99	36.93	36.96
2804	NASDAQ	PFF	Thu, May 17, 2018	36.90	36.98	36.89	36.93
2803	NASDAQ	PFF	Wed, May 16, 2018	36.93	36.96	36.88	36.94
2802	NASDAQ	PFF	Tue, May 15, 2018	37.02	37.04	36.91	36.91
2801	NASDAQ	PFF	Mon, May 14, 2018	37.04	37.19	37.04	37.09
2800	NASDAQ	PFF	Fri, May 11, 2018	37.05	37.08	37.00	37.06
2799	NASDAQ	PFF	Thu, May 10, 2018	36.97	37.05	36.97	37.03
2798	NASDAQ	PFF	Wed, May 9, 2018	36.94	37.01	36.91	36.97
2797	NASDAQ	PFF	Tue, May 8, 2018	37.03	37.04	36.96	36.97
2796	NASDAQ	PFF	Mon, May 7, 2018	37.01	37.11	37.01	37.05
2795	NASDAQ	PFF	Fri, May 4, 2018	36.89	37.10	36.89	36.99
2794	NASDAQ	PFF	Thu, May 3, 2018	36.95	36.99	36.89	36.97
2793	NASDAQ	PFF	Wed, May 2, 2018	36.92	36.98	36.90	36.93
2792	NASDAQ	PFF	Tue, May 1, 2018	36.95	36.98	36.86	36.97
2791	NASDAQ	PFF	Mon, Apr 30, 2018	37.11	37.16	37.10	37.13
2790	NASDAQ	PFF	Fri, Apr 27, 2018	37.09	37.13	37.07	37.10
2789	NASDAQ	PFF	Thu, Apr 26, 2018	37.06	37.12	37.04	37.05
2788	NASDAQ	PFF	Wed, Apr 25, 2018	37.13	37.14	36.94	37.02
2787	NASDAQ	PFF	Tue, Apr 24, 2018	37.24	37.28	37.12	37.17
2786	NASDAQ	PFF	Mon, Apr 23, 2018	37.27	37.29	37.21	37.25
2785	NASDAQ	PFF	Fri, Apr 20, 2018	37.28	37.31	37.20	37.29
2784	NASDAQ	PFF	Thu, Apr 19, 2018	37.31	37.32	37.21	37.31
2783	NASDAQ	PFF	Wed, Apr 18, 2018	37.29	37.35	37.27	37.34
2782	NASDAQ	PFF	Tue, Apr 17, 2018	37.26	37.30	37.22	37.30
2781	NASDAQ	PFF	Mon, Apr 16, 2018	37.20	37.27	37.17	37.24
2780	NASDAQ	PFF	Fri, Apr 13, 2018	37.25	37.27	37.16	37.17
2779	NASDAQ	PFF	Thu, Apr 12, 2018	37.26	37.33	37.23	37.25
2778	NASDAQ	PFF	Wed, Apr 11, 2018	37.26	37.34	37.26	37.30
2777	NASDAQ	PFF	Tue, Apr 10, 2018	37.29	37.34	37.27	37.30
2776	NASDAQ	PFF	Mon, Apr 9, 2018	37.21	37.28	37.21	37.24
2775	NASDAQ	PFF	Fri, Apr 6, 2018	37.26	37.26	37.15	37.20
2774	NASDAQ	PFF	Thu, Apr 5, 2018	37.22	37.28	37.19	37.24
2773	NASDAQ	PFF	Wed, Apr 4, 2018	37.12	37.25	37.06	37.15
2772	NASDAQ	PFF	Tue, Apr 3, 2018	37.33	37.34	37.07	37.14
2771	NASDAQ	PFF	Mon, Apr 2, 2018	37.40	37.46	37.24	37.28
2770	NASDAQ	PFF	Thu, Mar 29, 2018	37.50	37.61	37.49	37.56
2769	NASDAQ	PFF	Wed, Mar 28, 2018	37.40	37.51	37.39	37.49
2768	NASDAQ	PFF	Tue, Mar 27, 2018	37.45	37.54	37.39	37.40
2767	NASDAQ	PFF	Mon, Mar 26, 2018	37.49	37.53	37.38	37.43
2766	NASDAQ	PFF	Fri, Mar 23, 2018	37.47	37.53	37.42	37.43
2765	NASDAQ	PFF	Thu, Mar 22, 2018	37.53	37.59	37.47	37.47
2764	NASDAQ	PFF	Wed, Mar 21, 2018	37.51	37.60	37.51	37.59
2763	NASDAQ	PFF	Tue, Mar 20, 2018	37.60	37.60	37.52	37.52
2762	NASDAQ	PFF	Mon, Mar 19, 2018	37.66	37.66	37.56	37.63
2761	NASDAQ	PFF	Fri, Mar 16, 2018	37.63	37.69	37.61	37.67
2760	NASDAQ	PFF	Thu, Mar 15, 2018	37.64	37.73	37.61	37.66
2759	NASDAQ	PFF	Wed, Mar 14, 2018	37.59	37.63	37.53	37.62
2758	NASDAQ	PFF	Tue, Mar 13, 2018	37.51	37.64	37.51	37.60
2757	NASDAQ	PFF	Mon, Mar 12, 2018	37.55	37.59	37.51	37.54
2756	NASDAQ	PFF	Fri, Mar 9, 2018	37.62	37.64	37.55	37.56
2755	NASDAQ	PFF	Thu, Mar 8, 2018	37.55	37.61	37.54	37.59
2754	NASDAQ	PFF	Wed, Mar 7, 2018	37.47	37.59	37.45	37.57
2753	NASDAQ	PFF	Tue, Mar 6, 2018	37.46	37.55	37.40	37.51
2752	NASDAQ	PFF	Mon, Mar 5, 2018	37.25	37.47	37.22	37.42
2751	NASDAQ	PFF	Fri, Mar 2, 2018	37.26	37.28	37.18	37.27
2750	NASDAQ	PFF	Thu, Mar 1, 2018	37.39	37.41	37.30	37.32
2749	NASDAQ	PFF	Wed, Feb 28, 2018	37.50	37.60	37.47	37.53
2748	NASDAQ	PFF	Tue, Feb 27, 2018	37.45	37.54	37.42	37.48
2747	NASDAQ	PFF	Mon, Feb 26, 2018	37.32	37.45	37.32	37.44
2746	NASDAQ	PFF	Fri, Feb 23, 2018	37.21	37.34	37.21	37.30
2745	NASDAQ	PFF	Thu, Feb 22, 2018	37.15	37.26	37.15	37.18
2744	NASDAQ	PFF	Wed, Feb 21, 2018	37.11	37.26	37.10	37.11
2743	NASDAQ	PFF	Tue, Feb 20, 2018	37.04	37.12	37.04	37.10
2742	NASDAQ	PFF	Fri, Feb 16, 2018	36.98	37.14	36.95	37.08
2741	NASDAQ	PFF	Thu, Feb 15, 2018	36.88	36.97	36.88	36.94
2740	NASDAQ	PFF	Wed, Feb 14, 2018	36.84	36.93	36.83	36.86
2739	NASDAQ	PFF	Tue, Feb 13, 2018	36.93	36.97	36.88	36.93
2738	NASDAQ	PFF	Mon, Feb 12, 2018	36.88	37.04	36.86	36.94
2737	NASDAQ	PFF	Fri, Feb 9, 2018	36.86	36.91	36.52	36.84
2736	NASDAQ	PFF	Thu, Feb 8, 2018	37.05	37.07	36.76	36.79
2735	NASDAQ	PFF	Wed, Feb 7, 2018	37.00	37.17	36.98	37.05
2734	NASDAQ	PFF	Tue, Feb 6, 2018	36.65	36.98	36.62	36.97
2733	NASDAQ	PFF	Mon, Feb 5, 2018	36.93	37.04	36.76	36.90
2732	NASDAQ	PFF	Fri, Feb 2, 2018	37.09	37.12	36.91	36.97
2731	NASDAQ	PFF	Thu, Feb 1, 2018	37.38	37.40	37.19	37.23
2730	NASDAQ	PFF	Wed, Jan 31, 2018	37.48	37.62	37.48	37.62
2729	NASDAQ	PFF	Tue, Jan 30, 2018	37.51	37.52	37.33	37.42
2728	NASDAQ	PFF	Mon, Jan 29, 2018	37.84	37.84	37.56	37.58
2727	NASDAQ	PFF	Fri, Jan 26, 2018	37.95	38.01	37.83	37.90
2726	NASDAQ	PFF	Thu, Jan 25, 2018	38.00	38.04	37.92	37.97
2725	NASDAQ	PFF	Wed, Jan 24, 2018	38.01	38.03	37.94	37.99
2724	NASDAQ	PFF	Tue, Jan 23, 2018	37.95	38.04	37.94	38.04
2723	NASDAQ	PFF	Mon, Jan 22, 2018	37.90	38.03	37.89	37.94
2722	NASDAQ	PFF	Fri, Jan 19, 2018	37.84	37.98	37.79	37.95
2721	NASDAQ	PFF	Thu, Jan 18, 2018	37.90	37.91	37.80	37.80
2720	NASDAQ	PFF	Wed, Jan 17, 2018	38.08	38.08	37.93	37.94
2719	NASDAQ	PFF	Tue, Jan 16, 2018	38.20	38.21	37.99	38.02
2718	NASDAQ	PFF	Fri, Jan 12, 2018	38.18	38.22	38.12	38.12
2717	NASDAQ	PFF	Thu, Jan 11, 2018	38.07	38.19	38.05	38.19
2716	NASDAQ	PFF	Wed, Jan 10, 2018	38.07	38.09	37.96	38.07
2715	NASDAQ	PFF	Tue, Jan 9, 2018	38.07	38.15	38.04	38.14
2714	NASDAQ	PFF	Mon, Jan 8, 2018	38.01	38.10	37.96	38.04
2713	NASDAQ	PFF	Fri, Jan 5, 2018	38.00	38.08	37.97	37.97
2712	NASDAQ	PFF	Thu, Jan 4, 2018	37.98	38.08	37.91	37.96
2711	NASDAQ	PFF	Wed, Jan 3, 2018	37.88	38.07	37.82	37.93
2710	NASDAQ	PFF	Tue, Jan 2, 2018	38.14	38.19	37.83	37.86
2709	NASDAQ	PFF	Fri, Dec 29, 2017	38.08	38.11	38.02	38.07
2708	NASDAQ	PFF	Thu, Dec 28, 2017	38.14	38.15	38.08	38.08
2707	NASDAQ	PFF	Wed, Dec 27, 2017	38.15	38.15	38.06	38.13
2706	NASDAQ	PFF	Tue, Dec 26, 2017	38.12	38.18	38.07	38.07
2705	NASDAQ	PFF	Fri, Dec 22, 2017	38.21	38.22	38.07	38.11
2704	NASDAQ	PFF	Thu, Dec 21, 2017	38.21	38.25	38.15	38.19
2703	NASDAQ	PFF	Wed, Dec 20, 2017	38.27	38.37	38.24	38.27
2702	NASDAQ	PFF	Tue, Dec 19, 2017	38.34	38.35	38.24	38.30
2701	NASDAQ	PFF	Mon, Dec 18, 2017	38.43	38.43	38.31	38.33
2700	NASDAQ	PFF	Fri, Dec 15, 2017	38.26	38.43	38.25	38.38
2699	NASDAQ	PFF	Thu, Dec 14, 2017	38.29	38.36	38.23	38.24
2698	NASDAQ	PFF	Wed, Dec 13, 2017	38.35	38.44	38.16	38.26
2697	NASDAQ	PFF	Tue, Dec 12, 2017	38.48	38.51	38.37	38.37
2696	NASDAQ	PFF	Mon, Dec 11, 2017	38.54	38.55	38.46	38.51
2695	NASDAQ	PFF	Fri, Dec 8, 2017	38.52	38.56	38.50	38.54
2694	NASDAQ	PFF	Thu, Dec 7, 2017	38.43	38.54	38.40	38.54
2693	NASDAQ	PFF	Wed, Dec 6, 2017	38.38	38.46	38.38	38.46
2692	NASDAQ	PFF	Tue, Dec 5, 2017	38.42	38.43	38.35	38.43
2691	NASDAQ	PFF	Mon, Dec 4, 2017	38.47	38.53	38.40	38.43
2690	NASDAQ	PFF	Fri, Dec 1, 2017	38.37	38.46	38.22	38.46
2689	NASDAQ	PFF	Thu, Nov 30, 2017	38.55	38.63	38.52	38.56
2688	NASDAQ	PFF	Wed, Nov 29, 2017	38.60	38.60	38.44	38.55
2687	NASDAQ	PFF	Tue, Nov 28, 2017	38.61	38.72	38.56	38.61
2686	NASDAQ	PFF	Mon, Nov 27, 2017	38.62	38.71	38.62	38.65
2685	NASDAQ	PFF	Fri, Nov 24, 2017	38.65	38.70	38.60	38.64
2684	NASDAQ	PFF	Wed, Nov 22, 2017	38.54	38.64	38.53	38.61
2683	NASDAQ	PFF	Tue, Nov 21, 2017	38.55	38.56	38.51	38.54
2682	NASDAQ	PFF	Mon, Nov 20, 2017	38.42	38.56	38.41	38.52
2681	NASDAQ	PFF	Fri, Nov 17, 2017	38.26	38.43	38.25	38.38
2680	NASDAQ	PFF	Thu, Nov 16, 2017	38.25	38.28	38.18	38.26
2679	NASDAQ	PFF	Wed, Nov 15, 2017	38.12	38.19	38.02	38.17
2678	NASDAQ	PFF	Tue, Nov 14, 2017	38.20	38.24	38.14	38.16
2677	NASDAQ	PFF	Mon, Nov 13, 2017	38.19	38.25	38.15	38.21
2676	NASDAQ	PFF	Fri, Nov 10, 2017	38.23	38.25	38.13	38.19
2675	NASDAQ	PFF	Thu, Nov 9, 2017	38.28	38.32	38.20	38.27
2674	NASDAQ	PFF	Wed, Nov 8, 2017	38.28	38.35	38.25	38.33
2673	NASDAQ	PFF	Tue, Nov 7, 2017	38.25	38.28	38.20	38.26
2672	NASDAQ	PFF	Mon, Nov 6, 2017	38.26	38.30	38.22	38.23
2671	NASDAQ	PFF	Fri, Nov 3, 2017	38.32	38.33	38.22	38.30
2670	NASDAQ	PFF	Thu, Nov 2, 2017	38.26	38.31	38.22	38.29
2669	NASDAQ	PFF	Wed, Nov 1, 2017	38.33	38.38	38.25	38.28
2668	NASDAQ	PFF	Tue, Oct 31, 2017	38.45	38.50	38.41	38.49
2667	NASDAQ	PFF	Mon, Oct 30, 2017	38.52	38.54	38.37	38.41
2666	NASDAQ	PFF	Fri, Oct 27, 2017	38.45	38.53	38.43	38.51
2665	NASDAQ	PFF	Thu, Oct 26, 2017	38.49	38.49	38.38	38.41
2664	NASDAQ	PFF	Wed, Oct 25, 2017	38.52	38.52	38.36	38.42
2663	NASDAQ	PFF	Tue, Oct 24, 2017	38.57	38.62	38.56	38.59
2662	NASDAQ	PFF	Mon, Oct 23, 2017	38.59	38.67	38.56	38.61
2661	NASDAQ	PFF	Fri, Oct 20, 2017	38.50	38.60	38.46	38.59
2660	NASDAQ	PFF	Thu, Oct 19, 2017	38.40	38.53	38.37	38.50
2659	NASDAQ	PFF	Wed, Oct 18, 2017	38.53	38.53	38.44	38.45
2658	NASDAQ	PFF	Tue, Oct 17, 2017	38.49	38.52	38.46	38.48
2657	NASDAQ	PFF	Mon, Oct 16, 2017	38.55	38.59	38.48	38.49
2656	NASDAQ	PFF	Fri, Oct 13, 2017	38.55	38.59	38.52	38.55
2655	NASDAQ	PFF	Thu, Oct 12, 2017	38.42	38.55	38.41	38.51
2654	NASDAQ	PFF	Wed, Oct 11, 2017	38.44	38.46	38.40	38.41
2653	NASDAQ	PFF	Tue, Oct 10, 2017	38.33	38.42	38.33	38.40
2652	NASDAQ	PFF	Mon, Oct 9, 2017	38.33	38.37	38.23	38.32
2651	NASDAQ	PFF	Fri, Oct 6, 2017	38.48	38.49	38.31	38.31
2650	NASDAQ	PFF	Thu, Oct 5, 2017	38.52	38.58	38.48	38.48
2649	NASDAQ	PFF	Wed, Oct 4, 2017	38.56	38.59	38.50	38.51
2648	NASDAQ	PFF	Tue, Oct 3, 2017	38.54	38.61	38.52	38.52
2647	NASDAQ	PFF	Mon, Oct 2, 2017	38.70	38.70	38.53	38.53
2646	NASDAQ	PFF	Fri, Sep 29, 2017	38.83	38.84	38.77	38.81
2645	NASDAQ	PFF	Thu, Sep 28, 2017	38.76	38.80	38.75	38.80
2644	NASDAQ	PFF	Wed, Sep 27, 2017	38.83	38.86	38.77	38.80
2643	NASDAQ	PFF	Tue, Sep 26, 2017	38.86	38.89	38.85	38.86
2642	NASDAQ	PFF	Mon, Sep 25, 2017	38.81	38.89	38.80	38.87
2641	NASDAQ	PFF	Fri, Sep 22, 2017	38.84	38.86	38.79	38.79
2640	NASDAQ	PFF	Thu, Sep 21, 2017	38.88	38.88	38.81	38.83
2639	NASDAQ	PFF	Wed, Sep 20, 2017	38.89	38.89	38.81	38.84
2638	NASDAQ	PFF	Tue, Sep 19, 2017	38.93	38.93	38.83	38.86
2637	NASDAQ	PFF	Mon, Sep 18, 2017	38.92	38.94	38.88	38.89
2636	NASDAQ	PFF	Fri, Sep 15, 2017	38.89	38.92	38.85	38.91
2635	NASDAQ	PFF	Thu, Sep 14, 2017	38.86	38.90	38.85	38.87
2634	NASDAQ	PFF	Wed, Sep 13, 2017	38.94	38.94	38.85	38.85
2633	NASDAQ	PFF	Tue, Sep 12, 2017	38.91	38.96	38.90	38.93
2632	NASDAQ	PFF	Mon, Sep 11, 2017	38.87	38.90	38.80	38.88
2631	NASDAQ	PFF	Fri, Sep 8, 2017	38.86	38.87	38.76	38.76
2630	NASDAQ	PFF	Thu, Sep 7, 2017	38.91	38.93	38.80	38.84
2629	NASDAQ	PFF	Wed, Sep 6, 2017	38.82	38.90	38.82	38.90
2628	NASDAQ	PFF	Tue, Sep 5, 2017	38.82	38.89	38.80	38.82
2627	NASDAQ	PFF	Fri, Sep 1, 2017	38.93	38.97	38.81	38.83
2626	NASDAQ	PFF	Thu, Aug 31, 2017	38.95	39.05	38.91	39.05
2625	NASDAQ	PFF	Wed, Aug 30, 2017	38.88	38.92	38.86	38.90
2624	NASDAQ	PFF	Tue, Aug 29, 2017	38.77	38.91	38.77	38.86
2623	NASDAQ	PFF	Mon, Aug 28, 2017	38.88	38.90	38.84	38.89
2622	NASDAQ	PFF	Fri, Aug 25, 2017	38.85	38.86	38.80	38.85
2621	NASDAQ	PFF	Thu, Aug 24, 2017	38.82	38.84	38.79	38.84
2620	NASDAQ	PFF	Wed, Aug 23, 2017	38.77	38.84	38.76	38.79
2619	NASDAQ	PFF	Tue, Aug 22, 2017	38.79	38.84	38.76	38.78
2618	NASDAQ	PFF	Mon, Aug 21, 2017	38.81	38.83	38.74	38.74
2617	NASDAQ	PFF	Fri, Aug 18, 2017	38.75	38.85	38.71	38.77
2616	NASDAQ	PFF	Thu, Aug 17, 2017	38.90	38.92	38.75	38.75
2615	NASDAQ	PFF	Wed, Aug 16, 2017	38.85	38.94	38.85	38.92
2614	NASDAQ	PFF	Tue, Aug 15, 2017	38.84	38.91	38.82	38.89
2613	NASDAQ	PFF	Mon, Aug 14, 2017	38.74	38.88	38.74	38.83
2612	NASDAQ	PFF	Fri, Aug 11, 2017	38.72	38.72	38.54	38.63
2611	NASDAQ	PFF	Thu, Aug 10, 2017	38.96	38.96	38.61	38.62
2610	NASDAQ	PFF	Wed, Aug 9, 2017	39.02	39.04	38.96	38.97
2609	NASDAQ	PFF	Tue, Aug 8, 2017	39.15	39.15	39.02	39.03
2608	NASDAQ	PFF	Mon, Aug 7, 2017	39.17	39.17	39.09	39.15
2607	NASDAQ	PFF	Fri, Aug 4, 2017	39.19	39.19	39.11	39.11
2606	NASDAQ	PFF	Thu, Aug 3, 2017	39.17	39.19	39.15	39.15
2605	NASDAQ	PFF	Wed, Aug 2, 2017	39.18	39.24	39.15	39.15
2604	NASDAQ	PFF	Tue, Aug 1, 2017	39.12	39.20	39.10	39.20
2603	NASDAQ	PFF	Mon, Jul 31, 2017	39.28	39.28	39.23	39.07
2602	NASDAQ	PFF	Fri, Jul 28, 2017	39.19	39.27	39.17	39.27
2601	NASDAQ	PFF	Thu, Jul 27, 2017	39.24	39.24	39.15	39.18
2600	NASDAQ	PFF	Wed, Jul 26, 2017	39.19	39.24	39.15	39.24
2599	NASDAQ	PFF	Tue, Jul 25, 2017	39.28	39.29	39.14	39.14
2598	NASDAQ	PFF	Mon, Jul 24, 2017	39.28	39.30	39.24	39.28
2597	NASDAQ	PFF	Fri, Jul 21, 2017	39.20	39.31	39.17	39.30
2596	NASDAQ	PFF	Thu, Jul 20, 2017	39.17	39.24	39.17	39.19
2595	NASDAQ	PFF	Wed, Jul 19, 2017	39.14	39.21	39.12	39.18
2594	NASDAQ	PFF	Tue, Jul 18, 2017	39.08	39.14	39.03	39.13
2593	NASDAQ	PFF	Mon, Jul 17, 2017	39.07	39.12	39.05	39.05
2592	NASDAQ	PFF	Fri, Jul 14, 2017	39.03	39.09	39.01	39.06
2591	NASDAQ	PFF	Thu, Jul 13, 2017	39.08	39.08	38.99	39.00
2590	NASDAQ	PFF	Wed, Jul 12, 2017	39.06	39.07	39.03	39.07
2589	NASDAQ	PFF	Tue, Jul 11, 2017	39.06	39.09	38.97	38.99
2588	NASDAQ	PFF	Mon, Jul 10, 2017	39.03	39.09	39.02	39.06
2587	NASDAQ	PFF	Fri, Jul 7, 2017	38.98	39.07	38.98	39.01
2586	NASDAQ	PFF	Thu, Jul 6, 2017	39.05	39.07	38.97	38.98
2585	NASDAQ	PFF	Wed, Jul 5, 2017	39.16	39.29	39.14	39.10
2584	NASDAQ	PFF	Mon, Jul 3, 2017	39.18	39.22	39.11	39.11
2583	NASDAQ	PFF	Fri, Jun 30, 2017	39.08	39.18	39.08	39.17
2582	NASDAQ	PFF	Thu, Jun 29, 2017	39.13	39.16	39.07	39.07
2581	NASDAQ	PFF	Wed, Jun 28, 2017	39.13	39.22	39.10	39.20
2580	NASDAQ	PFF	Tue, Jun 27, 2017	39.21	39.22	39.11	39.13
2579	NASDAQ	PFF	Mon, Jun 26, 2017	39.15	39.24	39.14	39.22
2578	NASDAQ	PFF	Fri, Jun 23, 2017	39.12	39.15	39.08	39.15
2577	NASDAQ	PFF	Thu, Jun 22, 2017	39.05	39.14	39.05	39.10
2576	NASDAQ	PFF	Wed, Jun 21, 2017	39.09	39.10	39.01	39.01
2575	NASDAQ	PFF	Tue, Jun 20, 2017	39.09	39.10	39.03	39.03
2574	NASDAQ	PFF	Mon, Jun 19, 2017	39.00	39.09	39.00	39.08
2573	NASDAQ	PFF	Fri, Jun 16, 2017	38.98	39.00	38.93	38.98
2572	NASDAQ	PFF	Thu, Jun 15, 2017	38.96	39.01	38.92	38.97
2571	NASDAQ	PFF	Wed, Jun 14, 2017	38.95	39.02	38.93	38.94
2570	NASDAQ	PFF	Tue, Jun 13, 2017	38.82	38.93	38.77	38.92
2569	NASDAQ	PFF	Mon, Jun 12, 2017	38.79	38.85	38.76	38.83
2568	NASDAQ	PFF	Fri, Jun 9, 2017	38.89	38.90	38.78	38.79
2567	NASDAQ	PFF	Thu, Jun 8, 2017	38.84	38.88	38.80	38.88
2566	NASDAQ	PFF	Wed, Jun 7, 2017	38.89	38.91	38.81	38.81
2565	NASDAQ	PFF	Tue, Jun 6, 2017	38.92	38.94	38.85	38.86
2564	NASDAQ	PFF	Mon, Jun 5, 2017	38.99	39.00	38.88	38.90
2563	NASDAQ	PFF	Fri, Jun 2, 2017	38.93	38.98	38.92	38.98
2562	NASDAQ	PFF	Thu, Jun 1, 2017	38.87	38.92	38.82	38.87
2561	NASDAQ	PFF	Wed, May 31, 2017	39.02	39.05	39.00	38.86
2560	NASDAQ	PFF	Tue, May 30, 2017	39.07	39.08	38.96	38.99
2559	NASDAQ	PFF	Fri, May 26, 2017	38.99	39.09	38.98	39.08
2558	NASDAQ	PFF	Thu, May 25, 2017	38.96	38.98	38.91	38.98
2557	NASDAQ	PFF	Wed, May 24, 2017	38.94	38.96	38.89	38.95
2556	NASDAQ	PFF	Tue, May 23, 2017	38.89	38.95	38.87	38.94
2555	NASDAQ	PFF	Mon, May 22, 2017	38.80	38.90	38.77	38.89
2554	NASDAQ	PFF	Fri, May 19, 2017	38.75	38.86	38.75	38.75
2553	NASDAQ	PFF	Thu, May 18, 2017	38.77	38.82	38.74	38.74
2552	NASDAQ	PFF	Wed, May 17, 2017	38.87	38.88	38.78	38.82
2551	NASDAQ	PFF	Tue, May 16, 2017	38.93	38.94	38.84	38.94
2550	NASDAQ	PFF	Mon, May 15, 2017	38.88	38.93	38.88	38.92
2549	NASDAQ	PFF	Fri, May 12, 2017	38.84	38.90	38.82	38.89
2548	NASDAQ	PFF	Thu, May 11, 2017	38.87	38.87	38.81	38.81
2547	NASDAQ	PFF	Wed, May 10, 2017	38.89	38.90	38.84	38.88
2546	NASDAQ	PFF	Tue, May 9, 2017	38.92	38.93	38.84	38.86
2545	NASDAQ	PFF	Mon, May 8, 2017	38.92	38.94	38.85	38.93
2544	NASDAQ	PFF	Fri, May 5, 2017	38.80	38.91	38.76	38.91
2543	NASDAQ	PFF	Thu, May 4, 2017	38.91	38.93	38.76	38.83
2542	NASDAQ	PFF	Wed, May 3, 2017	38.90	38.94	38.79	38.94
2541	NASDAQ	PFF	Tue, May 2, 2017	38.90	38.92	38.81	38.90
2540	NASDAQ	PFF	Mon, May 1, 2017	38.99	39.08	38.94	38.88
2539	NASDAQ	PFF	Fri, Apr 28, 2017	39.01	39.05	38.95	39.01
2538	NASDAQ	PFF	Thu, Apr 27, 2017	38.96	39.04	38.95	39.01
2537	NASDAQ	PFF	Wed, Apr 26, 2017	38.97	39.01	38.94	38.97
2536	NASDAQ	PFF	Tue, Apr 25, 2017	38.98	39.01	38.94	38.94
2535	NASDAQ	PFF	Mon, Apr 24, 2017	39.00	39.01	38.91	38.97
2534	NASDAQ	PFF	Fri, Apr 21, 2017	38.90	38.93	38.83	38.93
2533	NASDAQ	PFF	Thu, Apr 20, 2017	38.83	38.86	38.76	38.85
2532	NASDAQ	PFF	Wed, Apr 19, 2017	38.82	38.86	38.76	38.80
2531	NASDAQ	PFF	Tue, Apr 18, 2017	38.87	38.87	38.77	38.86
2530	NASDAQ	PFF	Mon, Apr 17, 2017	38.79	38.89	38.74	38.86
2529	NASDAQ	PFF	Thu, Apr 13, 2017	38.76	38.79	38.72	38.72
2528	NASDAQ	PFF	Wed, Apr 12, 2017	38.76	38.78	38.69	38.77
2527	NASDAQ	PFF	Tue, Apr 11, 2017	38.85	38.89	38.68	38.77
2526	NASDAQ	PFF	Mon, Apr 10, 2017	38.80	38.88	38.75	38.84
2525	NASDAQ	PFF	Fri, Apr 7, 2017	38.81	38.83	38.69	38.71
2524	NASDAQ	PFF	Thu, Apr 6, 2017	38.62	38.77	38.54	38.76
2523	NASDAQ	PFF	Wed, Apr 5, 2017	38.75	38.83	38.58	38.60
2522	NASDAQ	PFF	Tue, Apr 4, 2017	38.75	38.76	38.65	38.74
2521	NASDAQ	PFF	Mon, Apr 3, 2017	38.56	38.79	38.55	38.76
2520	NASDAQ	PFF	Fri, Mar 31, 2017	38.69	38.73	38.64	38.70
2519	NASDAQ	PFF	Thu, Mar 30, 2017	38.64	38.70	38.63	38.66
2518	NASDAQ	PFF	Wed, Mar 29, 2017	38.58	38.67	38.58	38.61
2517	NASDAQ	PFF	Tue, Mar 28, 2017	38.56	38.58	38.51	38.58
2516	NASDAQ	PFF	Mon, Mar 27, 2017	38.44	38.52	38.40	38.50
2515	NASDAQ	PFF	Fri, Mar 24, 2017	38.50	38.57	38.45	38.46
2514	NASDAQ	PFF	Thu, Mar 23, 2017	38.30	38.47	38.30	38.45
2513	NASDAQ	PFF	Wed, Mar 22, 2017	38.31	38.36	38.23	38.33
2512	NASDAQ	PFF	Tue, Mar 21, 2017	38.43	38.46	38.27	38.30
2511	NASDAQ	PFF	Mon, Mar 20, 2017	38.50	38.50	38.39	38.42
2510	NASDAQ	PFF	Fri, Mar 17, 2017	38.43	38.48	38.41	38.46
2509	NASDAQ	PFF	Thu, Mar 16, 2017	38.36	38.43	38.32	38.40
2508	NASDAQ	PFF	Wed, Mar 15, 2017	38.00	38.34	37.97	38.33
2507	NASDAQ	PFF	Tue, Mar 14, 2017	37.94	37.97	37.87	37.92
2506	NASDAQ	PFF	Mon, Mar 13, 2017	37.90	37.95	37.87	37.92
2505	NASDAQ	PFF	Fri, Mar 10, 2017	37.80	37.92	37.75	37.90
2504	NASDAQ	PFF	Thu, Mar 9, 2017	37.93	37.93	37.70	37.77
2503	NASDAQ	PFF	Wed, Mar 8, 2017	38.15	38.15	37.94	37.96
2502	NASDAQ	PFF	Tue, Mar 7, 2017	38.35	38.35	38.23	38.25
2501	NASDAQ	PFF	Mon, Mar 6, 2017	38.38	38.39	38.30	38.37
2500	NASDAQ	PFF	Fri, Mar 3, 2017	38.32	38.45	38.29	38.37
2499	NASDAQ	PFF	Thu, Mar 2, 2017	38.40	38.47	38.32	38.33
2498	NASDAQ	PFF	Wed, Mar 1, 2017	38.38	38.43	38.31	38.40
2497	NASDAQ	PFF	Tue, Feb 28, 2017	38.80	38.80	38.67	38.50
2496	NASDAQ	PFF	Mon, Feb 27, 2017	38.84	38.84	38.76	38.78
2495	NASDAQ	PFF	Fri, Feb 24, 2017	38.72	38.76	38.69	38.74
2494	NASDAQ	PFF	Thu, Feb 23, 2017	38.59	38.72	38.57	38.66
2493	NASDAQ	PFF	Wed, Feb 22, 2017	38.50	38.59	38.50	38.52
2492	NASDAQ	PFF	Tue, Feb 21, 2017	38.50	38.58	38.47	38.50
2491	NASDAQ	PFF	Fri, Feb 17, 2017	38.50	38.54	38.48	38.50
2490	NASDAQ	PFF	Thu, Feb 16, 2017	38.61	38.64	38.46	38.49
2489	NASDAQ	PFF	Wed, Feb 15, 2017	38.42	38.60	38.41	38.55
2488	NASDAQ	PFF	Tue, Feb 14, 2017	38.54	38.57	38.39	38.50
2487	NASDAQ	PFF	Mon, Feb 13, 2017	38.49	38.52	38.47	38.50
2486	NASDAQ	PFF	Fri, Feb 10, 2017	38.40	38.52	38.37	38.46
2485	NASDAQ	PFF	Thu, Feb 9, 2017	38.48	38.53	38.36	38.43
2484	NASDAQ	PFF	Wed, Feb 8, 2017	38.32	38.49	38.29	38.49
2483	NASDAQ	PFF	Tue, Feb 7, 2017	38.24	38.30	38.23	38.25
2482	NASDAQ	PFF	Mon, Feb 6, 2017	38.25	38.28	38.15	38.23
2481	NASDAQ	PFF	Fri, Feb 3, 2017	38.10	38.25	38.09	38.16
2480	NASDAQ	PFF	Thu, Feb 2, 2017	37.87	38.09	37.86	38.06
2479	NASDAQ	PFF	Wed, Feb 1, 2017	37.93	37.97	37.82	37.90
2478	NASDAQ	PFF	Tue, Jan 31, 2017	38.00	38.10	37.98	37.90
2477	NASDAQ	PFF	Mon, Jan 30, 2017	37.98	38.02	37.92	37.98
2476	NASDAQ	PFF	Fri, Jan 27, 2017	38.05	38.08	37.96	37.97
2475	NASDAQ	PFF	Thu, Jan 26, 2017	37.86	38.05	37.85	38.00
2474	NASDAQ	PFF	Wed, Jan 25, 2017	37.94	37.95	37.79	37.84
2473	NASDAQ	PFF	Tue, Jan 24, 2017	37.92	38.05	37.92	37.97
2472	NASDAQ	PFF	Mon, Jan 23, 2017	37.78	37.97	37.76	37.90
2471	NASDAQ	PFF	Fri, Jan 20, 2017	37.65	37.91	37.55	37.75
2470	NASDAQ	PFF	Thu, Jan 19, 2017	37.98	38.02	37.59	37.66
2469	NASDAQ	PFF	Wed, Jan 18, 2017	38.00	38.08	37.97	38.00
2468	NASDAQ	PFF	Tue, Jan 17, 2017	38.16	38.20	37.98	37.98
2467	NASDAQ	PFF	Fri, Jan 13, 2017	38.13	38.17	38.05	38.11
2466	NASDAQ	PFF	Thu, Jan 12, 2017	38.25	38.27	38.09	38.10
2465	NASDAQ	PFF	Wed, Jan 11, 2017	38.00	38.20	37.98	38.19
2464	NASDAQ	PFF	Tue, Jan 10, 2017	37.89	38.03	37.86	38.01
2463	NASDAQ	PFF	Mon, Jan 9, 2017	37.94	38.02	37.79	37.85
2462	NASDAQ	PFF	Fri, Jan 6, 2017	37.92	37.99	37.78	37.90
2461	NASDAQ	PFF	Thu, Jan 5, 2017	38.00	38.10	37.66	37.92
2460	NASDAQ	PFF	Wed, Jan 4, 2017	37.51	37.95	37.51	37.95
2459	NASDAQ	PFF	Tue, Jan 3, 2017	37.20	37.54	37.18	37.50
2458	NASDAQ	PFF	Fri, Dec 30, 2016	37.18	37.24	37.14	37.21
2457	NASDAQ	PFF	Thu, Dec 29, 2016	37.14	37.22	37.14	37.14
2456	NASDAQ	PFF	Wed, Dec 28, 2016	37.16	37.20	37.08	37.12
2455	NASDAQ	PFF	Tue, Dec 27, 2016	37.31	37.33	37.13	37.16
2454	NASDAQ	PFF	Fri, Dec 23, 2016	37.33	37.38	37.26	37.35
2453	NASDAQ	PFF	Thu, Dec 22, 2016	37.26	37.35	37.22	37.32
2452	NASDAQ	PFF	Wed, Dec 21, 2016	37.28	37.54	37.28	37.24
2451	NASDAQ	PFF	Tue, Dec 20, 2016	37.24	37.34	37.24	37.34
2450	NASDAQ	PFF	Mon, Dec 19, 2016	37.14	37.32	37.14	37.27
2449	NASDAQ	PFF	Fri, Dec 16, 2016	37.04	37.17	37.03	37.12
2448	NASDAQ	PFF	Thu, Dec 15, 2016	36.84	37.11	36.77	37.03
2447	NASDAQ	PFF	Wed, Dec 14, 2016	37.06	37.12	36.89	36.90
2446	NASDAQ	PFF	Tue, Dec 13, 2016	37.00	37.11	36.97	37.00
2445	NASDAQ	PFF	Mon, Dec 12, 2016	37.07	37.08	36.95	36.95
2444	NASDAQ	PFF	Fri, Dec 9, 2016	37.16	37.31	37.10	37.13
2443	NASDAQ	PFF	Thu, Dec 8, 2016	37.10	37.36	37.10	37.22
2442	NASDAQ	PFF	Wed, Dec 7, 2016	37.22	37.34	37.21	37.23
2441	NASDAQ	PFF	Tue, Dec 6, 2016	37.16	37.22	37.08	37.15
2440	NASDAQ	PFF	Mon, Dec 5, 2016	37.00	37.19	37.00	37.08
2439	NASDAQ	PFF	Fri, Dec 2, 2016	37.06	37.19	37.00	37.02
2438	NASDAQ	PFF	Thu, Dec 1, 2016	37.15	37.20	36.98	37.06
2437	NASDAQ	PFF	Wed, Nov 30, 2016	37.48	37.57	37.42	37.29
2436	NASDAQ	PFF	Tue, Nov 29, 2016	37.54	37.70	37.54	37.66
2435	NASDAQ	PFF	Mon, Nov 28, 2016	37.70	37.85	37.56	37.61
2434	NASDAQ	PFF	Fri, Nov 25, 2016	37.64	37.72	37.60	37.67
2433	NASDAQ	PFF	Wed, Nov 23, 2016	37.37	37.61	37.36	37.59
2432	NASDAQ	PFF	Tue, Nov 22, 2016	37.50	37.70	37.50	37.68
2431	NASDAQ	PFF	Mon, Nov 21, 2016	37.32	37.57	37.30	37.40
2430	NASDAQ	PFF	Fri, Nov 18, 2016	37.50	37.61	37.16	37.16
2429	NASDAQ	PFF	Thu, Nov 17, 2016	37.70	37.78	37.48	37.48
2428	NASDAQ	PFF	Wed, Nov 16, 2016	37.41	37.81	37.41	37.77
2427	NASDAQ	PFF	Tue, Nov 15, 2016	36.97	37.51	36.93	37.46
2426	NASDAQ	PFF	Mon, Nov 14, 2016	37.03	37.10	36.70	36.78
2425	NASDAQ	PFF	Fri, Nov 11, 2016	37.35	37.38	37.01	37.34
2424	NASDAQ	PFF	Thu, Nov 10, 2016	37.89	37.93	37.33	37.38
2423	NASDAQ	PFF	Wed, Nov 9, 2016	37.94	38.14	37.76	37.93
2422	NASDAQ	PFF	Tue, Nov 8, 2016	38.25	38.30	38.13	38.14
2421	NASDAQ	PFF	Mon, Nov 7, 2016	38.49	38.52	38.19	38.24
2420	NASDAQ	PFF	Fri, Nov 4, 2016	38.04	38.22	37.96	38.14
2419	NASDAQ	PFF	Thu, Nov 3, 2016	38.33	38.36	38.04	38.04
2418	NASDAQ	PFF	Wed, Nov 2, 2016	38.61	38.65	38.27	38.31
2417	NASDAQ	PFF	Tue, Nov 1, 2016	38.81	38.81	38.55	38.71
2416	NASDAQ	PFF	Mon, Oct 31, 2016	39.02	39.08	38.95	38.77
2415	NASDAQ	PFF	Fri, Oct 28, 2016	39.17	39.22	39.00	39.02
2414	NASDAQ	PFF	Thu, Oct 27, 2016	39.25	39.29	39.09	39.19
2413	NASDAQ	PFF	Wed, Oct 26, 2016	39.37	39.41	39.25	39.33
2412	NASDAQ	PFF	Tue, Oct 25, 2016	39.36	39.46	39.36	39.45
2411	NASDAQ	PFF	Mon, Oct 24, 2016	39.45	39.45	39.37	39.39
2410	NASDAQ	PFF	Fri, Oct 21, 2016	39.27	39.37	39.22	39.36
2409	NASDAQ	PFF	Thu, Oct 20, 2016	39.25	39.29	39.16	39.27
2408	NASDAQ	PFF	Wed, Oct 19, 2016	39.23	39.32	39.20	39.25
2407	NASDAQ	PFF	Tue, Oct 18, 2016	38.91	39.24	38.91	39.19
2406	NASDAQ	PFF	Mon, Oct 17, 2016	38.90	38.96	38.85	38.87
2405	NASDAQ	PFF	Fri, Oct 14, 2016	38.85	38.98	38.81	38.87
2404	NASDAQ	PFF	Thu, Oct 13, 2016	38.74	38.79	38.51	38.75
2403	NASDAQ	PFF	Wed, Oct 12, 2016	38.88	38.90	38.71	38.71
2402	NASDAQ	PFF	Tue, Oct 11, 2016	39.24	39.24	38.84	38.93
2401	NASDAQ	PFF	Mon, Oct 10, 2016	39.22	39.26	39.15	39.23
2400	NASDAQ	PFF	Fri, Oct 7, 2016	39.29	39.29	39.13	39.17
2399	NASDAQ	PFF	Thu, Oct 6, 2016	39.19	39.30	39.11	39.19
2398	NASDAQ	PFF	Wed, Oct 5, 2016	39.31	39.38	39.20	39.20
2397	NASDAQ	PFF	Tue, Oct 4, 2016	39.36	39.45	39.22	39.22
2396	NASDAQ	PFF	Mon, Oct 3, 2016	39.37	39.41	39.33	39.33
2395	NASDAQ	PFF	Fri, Sep 30, 2016	39.44	39.53	39.34	39.50
2394	NASDAQ	PFF	Thu, Sep 29, 2016	39.80	39.81	39.31	39.33
2393	NASDAQ	PFF	Wed, Sep 28, 2016	39.74	39.79	39.65	39.79
2392	NASDAQ	PFF	Tue, Sep 27, 2016	39.67	39.75	39.58	39.69
2391	NASDAQ	PFF	Mon, Sep 26, 2016	39.79	39.79	39.63	39.63
2390	NASDAQ	PFF	Fri, Sep 23, 2016	39.85	39.86	39.75	39.83
2389	NASDAQ	PFF	Thu, Sep 22, 2016	39.73	39.83	39.70	39.81
2388	NASDAQ	PFF	Wed, Sep 21, 2016	39.38	39.63	39.37	39.60
2387	NASDAQ	PFF	Tue, Sep 20, 2016	39.42	39.44	39.34	39.42
2386	NASDAQ	PFF	Mon, Sep 19, 2016	39.38	39.46	39.35	39.35
2385	NASDAQ	PFF	Fri, Sep 16, 2016	39.45	39.48	39.22	39.35
2384	NASDAQ	PFF	Thu, Sep 15, 2016	39.44	39.52	39.37	39.44
2383	NASDAQ	PFF	Wed, Sep 14, 2016	39.40	39.48	39.32	39.41
2382	NASDAQ	PFF	Tue, Sep 13, 2016	39.66	39.66	39.33	39.34
2381	NASDAQ	PFF	Mon, Sep 12, 2016	39.49	39.68	39.46	39.66
2380	NASDAQ	PFF	Fri, Sep 9, 2016	40.00	40.00	39.50	39.53
2379	NASDAQ	PFF	Thu, Sep 8, 2016	39.99	40.06	39.99	40.01
2378	NASDAQ	PFF	Wed, Sep 7, 2016	40.02	40.07	39.97	39.98
2377	NASDAQ	PFF	Tue, Sep 6, 2016	40.01	40.03	39.96	40.01
2376	NASDAQ	PFF	Fri, Sep 2, 2016	39.95	40.00	39.94	39.96
2375	NASDAQ	PFF	Thu, Sep 1, 2016	39.99	39.99	39.85	39.85
2374	NASDAQ	PFF	Wed, Aug 31, 2016	40.15	40.17	40.10	39.92
2373	NASDAQ	PFF	Tue, Aug 30, 2016	40.19	40.20	40.09	40.14
2372	NASDAQ	PFF	Mon, Aug 29, 2016	40.12	40.16	40.09	40.16
2371	NASDAQ	PFF	Fri, Aug 26, 2016	40.09	40.11	40.04	40.10
2370	NASDAQ	PFF	Thu, Aug 25, 2016	40.07	40.08	40.03	40.05
2369	NASDAQ	PFF	Wed, Aug 24, 2016	40.11	40.15	40.02	40.04
2368	NASDAQ	PFF	Tue, Aug 23, 2016	40.08	40.11	40.06	40.10
2367	NASDAQ	PFF	Mon, Aug 22, 2016	40.00	40.05	39.97	40.05
2366	NASDAQ	PFF	Fri, Aug 19, 2016	40.11	40.11	39.99	39.99
2365	NASDAQ	PFF	Thu, Aug 18, 2016	40.10	40.13	40.06	40.06
2364	NASDAQ	PFF	Wed, Aug 17, 2016	40.00	40.07	39.98	40.04
2363	NASDAQ	PFF	Tue, Aug 16, 2016	40.05	40.07	39.95	39.98
2362	NASDAQ	PFF	Mon, Aug 15, 2016	40.11	40.15	40.04	40.04
2361	NASDAQ	PFF	Fri, Aug 12, 2016	40.19	40.19	40.09	40.14
2360	NASDAQ	PFF	Thu, Aug 11, 2016	40.28	40.30	40.15	40.19
2359	NASDAQ	PFF	Wed, Aug 10, 2016	40.31	40.34	40.21	40.22
2358	NASDAQ	PFF	Tue, Aug 9, 2016	40.25	40.30	40.23	40.28
2357	NASDAQ	PFF	Mon, Aug 8, 2016	40.13	40.24	40.10	40.22
2356	NASDAQ	PFF	Fri, Aug 5, 2016	40.10	40.13	40.04	40.13
2355	NASDAQ	PFF	Thu, Aug 4, 2016	40.04	40.08	40.00	40.08
2354	NASDAQ	PFF	Wed, Aug 3, 2016	39.99	40.00	39.93	39.96
2353	NASDAQ	PFF	Tue, Aug 2, 2016	40.05	40.06	39.82	39.97
2352	NASDAQ	PFF	Mon, Aug 1, 2016	40.29	40.33	40.15	40.07
2351	NASDAQ	PFF	Fri, Jul 29, 2016	40.19	40.29	40.16	40.27
2350	NASDAQ	PFF	Thu, Jul 28, 2016	40.15	40.17	40.13	40.17
2349	NASDAQ	PFF	Wed, Jul 27, 2016	40.10	40.16	40.09	40.16
2348	NASDAQ	PFF	Tue, Jul 26, 2016	40.08	40.11	40.05	40.10
2347	NASDAQ	PFF	Mon, Jul 25, 2016	40.09	40.10	40.04	40.06
2346	NASDAQ	PFF	Fri, Jul 22, 2016	40.04	40.08	40.03	40.07
2345	NASDAQ	PFF	Thu, Jul 21, 2016	40.02	40.06	39.98	39.99
2344	NASDAQ	PFF	Wed, Jul 20, 2016	40.05	40.08	40.00	40.00
2343	NASDAQ	PFF	Tue, Jul 19, 2016	40.07	40.08	39.98	40.06
2342	NASDAQ	PFF	Mon, Jul 18, 2016	40.07	40.08	40.02	40.05
2341	NASDAQ	PFF	Fri, Jul 15, 2016	39.95	40.07	39.93	40.07
2340	NASDAQ	PFF	Thu, Jul 14, 2016	39.99	39.99	39.88	39.96
2339	NASDAQ	PFF	Wed, Jul 13, 2016	39.96	40.04	39.92	39.95
2338	NASDAQ	PFF	Tue, Jul 12, 2016	39.87	39.95	39.84	39.93
2337	NASDAQ	PFF	Mon, Jul 11, 2016	39.80	39.87	39.77	39.79
2336	NASDAQ	PFF	Fri, Jul 8, 2016	39.68	39.85	39.63	39.71
2335	NASDAQ	PFF	Thu, Jul 7, 2016	39.60	39.70	39.56	39.58
2334	NASDAQ	PFF	Wed, Jul 6, 2016	39.51	39.61	39.40	39.54
2333	NASDAQ	PFF	Tue, Jul 5, 2016	39.79	39.83	39.65	39.47
2332	NASDAQ	PFF	Fri, Jul 1, 2016	39.85	40.09	39.76	39.81
2331	NASDAQ	PFF	Thu, Jun 30, 2016	39.76	39.92	39.75	39.89
2330	NASDAQ	PFF	Wed, Jun 29, 2016	39.73	39.79	39.71	39.75
2329	NASDAQ	PFF	Tue, Jun 28, 2016	39.44	39.65	39.38	39.65
2328	NASDAQ	PFF	Mon, Jun 27, 2016	39.35	39.40	39.06	39.21
2327	NASDAQ	PFF	Fri, Jun 24, 2016	39.19	39.59	39.12	39.47
2326	NASDAQ	PFF	Thu, Jun 23, 2016	39.73	39.78	39.70	39.74
2325	NASDAQ	PFF	Wed, Jun 22, 2016	39.70	39.73	39.65	39.68
2324	NASDAQ	PFF	Tue, Jun 21, 2016	39.67	39.75	39.62	39.67
2323	NASDAQ	PFF	Mon, Jun 20, 2016	39.63	39.69	39.60	39.69
2322	NASDAQ	PFF	Fri, Jun 17, 2016	39.35	39.50	39.33	39.48
2321	NASDAQ	PFF	Thu, Jun 16, 2016	39.35	39.35	39.21	39.32
2320	NASDAQ	PFF	Wed, Jun 15, 2016	39.33	39.45	39.30	39.31
2319	NASDAQ	PFF	Tue, Jun 14, 2016	39.42	39.43	39.27	39.28
2318	NASDAQ	PFF	Mon, Jun 13, 2016	39.44	39.48	39.35	39.39
2317	NASDAQ	PFF	Fri, Jun 10, 2016	39.55	39.57	39.44	39.48
2316	NASDAQ	PFF	Thu, Jun 9, 2016	39.59	39.61	39.55	39.60
2315	NASDAQ	PFF	Wed, Jun 8, 2016	39.65	39.68	39.58	39.62
2314	NASDAQ	PFF	Tue, Jun 7, 2016	39.69	39.71	39.60	39.62
2313	NASDAQ	PFF	Mon, Jun 6, 2016	39.74	39.74	39.65	39.66
2312	NASDAQ	PFF	Fri, Jun 3, 2016	39.50	39.70	39.43	39.68
2311	NASDAQ	PFF	Thu, Jun 2, 2016	39.49	39.51	39.36	39.48
2310	NASDAQ	PFF	Wed, Jun 1, 2016	39.42	39.50	39.37	39.49
2309	NASDAQ	PFF	Tue, May 31, 2016	39.51	39.60	39.50	39.42
2308	NASDAQ	PFF	Fri, May 27, 2016	39.48	39.52	39.45	39.51
2307	NASDAQ	PFF	Thu, May 26, 2016	39.46	39.50	39.40	39.47
2306	NASDAQ	PFF	Wed, May 25, 2016	39.44	39.48	39.40	39.46
2305	NASDAQ	PFF	Tue, May 24, 2016	39.41	39.45	39.36	39.40
2304	NASDAQ	PFF	Mon, May 23, 2016	39.23	39.40	39.22	39.38
2303	NASDAQ	PFF	Fri, May 20, 2016	39.22	39.27	39.10	39.17
2302	NASDAQ	PFF	Thu, May 19, 2016	39.17	39.36	39.01	39.17
2301	NASDAQ	PFF	Wed, May 18, 2016	39.39	39.45	39.19	39.23
2300	NASDAQ	PFF	Tue, May 17, 2016	39.33	39.42	39.33	39.40
2299	NASDAQ	PFF	Mon, May 16, 2016	39.25	39.36	39.22	39.35
2298	NASDAQ	PFF	Fri, May 13, 2016	39.17	39.23	39.15	39.23
2297	NASDAQ	PFF	Thu, May 12, 2016	39.21	39.25	39.15	39.15
2296	NASDAQ	PFF	Wed, May 11, 2016	39.18	39.22	39.16	39.20
2295	NASDAQ	PFF	Tue, May 10, 2016	39.09	39.18	39.08	39.18
2294	NASDAQ	PFF	Mon, May 9, 2016	39.04	39.09	39.01	39.09
2293	NASDAQ	PFF	Fri, May 6, 2016	38.92	39.04	38.90	38.98
2292	NASDAQ	PFF	Thu, May 5, 2016	39.01	39.04	38.88	38.88
2291	NASDAQ	PFF	Wed, May 4, 2016	38.93	39.00	38.91	38.97
2290	NASDAQ	PFF	Tue, May 3, 2016	38.97	39.01	38.88	38.93
2289	NASDAQ	PFF	Mon, May 2, 2016	39.03	39.06	38.95	39.04
2288	NASDAQ	PFF	Fri, Apr 29, 2016	39.12	39.18	39.03	38.99
2287	NASDAQ	PFF	Thu, Apr 28, 2016	39.15	39.18	39.11	39.12
2286	NASDAQ	PFF	Wed, Apr 27, 2016	39.04	39.15	39.01	39.15
2285	NASDAQ	PFF	Tue, Apr 26, 2016	38.95	39.04	38.95	39.04
2284	NASDAQ	PFF	Mon, Apr 25, 2016	39.03	39.04	38.89	38.93
2283	NASDAQ	PFF	Fri, Apr 22, 2016	38.98	39.05	38.96	39.03
2282	NASDAQ	PFF	Thu, Apr 21, 2016	38.98	39.00	38.94	38.96
2281	NASDAQ	PFF	Wed, Apr 20, 2016	38.97	39.00	38.92	38.98
2280	NASDAQ	PFF	Tue, Apr 19, 2016	38.82	38.95	38.80	38.94
2279	NASDAQ	PFF	Mon, Apr 18, 2016	38.69	38.77	38.65	38.76
2278	NASDAQ	PFF	Fri, Apr 15, 2016	38.73	38.77	38.70	38.76
2277	NASDAQ	PFF	Thu, Apr 14, 2016	38.75	38.75	38.68	38.72
2276	NASDAQ	PFF	Wed, Apr 13, 2016	38.69	38.74	38.61	38.71
2275	NASDAQ	PFF	Tue, Apr 12, 2016	38.56	38.63	38.53	38.63
2274	NASDAQ	PFF	Mon, Apr 11, 2016	38.50	38.56	38.49	38.56
2273	NASDAQ	PFF	Fri, Apr 8, 2016	38.40	38.48	38.35	38.48
2272	NASDAQ	PFF	Thu, Apr 7, 2016	38.37	38.47	38.19	38.30
2271	NASDAQ	PFF	Wed, Apr 6, 2016	38.40	38.49	38.34	38.40
2270	NASDAQ	PFF	Tue, Apr 5, 2016	38.50	38.50	38.50	38.40
2269	NASDAQ	PFF	Mon, Apr 4, 2016	38.67	38.67	38.34	38.50
2268	NASDAQ	PFF	Fri, Apr 1, 2016	38.75	38.82	38.44	38.59
2267	NASDAQ	PFF	Thu, Mar 31, 2016	39.03	39.06	38.99	39.03
2266	NASDAQ	PFF	Wed, Mar 30, 2016	39.00	39.20	38.95	38.99
2265	NASDAQ	PFF	Tue, Mar 29, 2016	38.88	38.88	38.84	38.95
2264	NASDAQ	PFF	Mon, Mar 28, 2016	38.85	38.90	38.76	38.88
2263	NASDAQ	PFF	Thu, Mar 24, 2016	38.70	38.70	38.70	38.76
2262	NASDAQ	PFF	Wed, Mar 23, 2016	38.74	38.75	38.66	38.70
2261	NASDAQ	PFF	Tue, Mar 22, 2016	38.64	38.75	38.61	38.72
2260	NASDAQ	PFF	Mon, Mar 21, 2016	38.69	38.69	38.61	38.63
2259	NASDAQ	PFF	Fri, Mar 18, 2016	38.65	38.68	38.60	38.66
2258	NASDAQ	PFF	Thu, Mar 17, 2016	38.55	38.60	38.48	38.59
2257	NASDAQ	PFF	Wed, Mar 16, 2016	38.42	38.52	38.35	38.52
2256	NASDAQ	PFF	Tue, Mar 15, 2016	38.55	38.55	38.55	38.41
2255	NASDAQ	PFF	Mon, Mar 14, 2016	38.59	38.59	38.51	38.55
2254	NASDAQ	PFF	Fri, Mar 11, 2016	38.46	38.59	38.42	38.58
2253	NASDAQ	PFF	Thu, Mar 10, 2016	38.35	38.35	38.35	38.35
2252	NASDAQ	PFF	Wed, Mar 9, 2016	38.32	38.36	38.25	38.35
2251	NASDAQ	PFF	Tue, Mar 8, 2016	38.29	38.29	38.22	38.25
2250	NASDAQ	PFF	Mon, Mar 7, 2016	38.23	38.36	38.23	38.29
2249	NASDAQ	PFF	Fri, Mar 4, 2016	38.25	38.35	38.20	38.23
2248	NASDAQ	PFF	Thu, Mar 3, 2016	38.18	38.18	38.18	38.22
2247	NASDAQ	PFF	Wed, Mar 2, 2016	38.27	38.35	38.17	38.18
2246	NASDAQ	PFF	Tue, Mar 1, 2016	38.24	38.41	38.11	38.24
2245	NASDAQ	PFF	Mon, Feb 29, 2016	38.33	38.47	38.26	38.32
2244	NASDAQ	PFF	Fri, Feb 26, 2016	38.31	38.34	38.16	38.21
2243	NASDAQ	PFF	Thu, Feb 25, 2016	37.85	38.21	37.85	38.20
2242	NASDAQ	PFF	Wed, Feb 24, 2016	37.74	37.94	37.57	37.93
2241	NASDAQ	PFF	Tue, Feb 23, 2016	37.80	37.86	37.64	37.84
2240	NASDAQ	PFF	Mon, Feb 22, 2016	38.00	38.05	37.79	37.79
2239	NASDAQ	PFF	Fri, Feb 19, 2016	37.77	37.89	37.61	37.87
2238	NASDAQ	PFF	Thu, Feb 18, 2016	37.82	37.85	37.66	37.81
2237	NASDAQ	PFF	Wed, Feb 17, 2016	37.47	37.74	37.42	37.63
2236	NASDAQ	PFF	Tue, Feb 16, 2016	36.83	37.32	36.83	37.21
2235	NASDAQ	PFF	Fri, Feb 12, 2016	36.51	36.73	36.42	36.57
2234	NASDAQ	PFF	Thu, Feb 11, 2016	36.49	36.79	35.89	36.26
2233	NASDAQ	PFF	Wed, Feb 10, 2016	37.12	37.33	36.96	37.06
2232	NASDAQ	PFF	Tue, Feb 9, 2016	36.81	36.99	36.33	36.83
2231	NASDAQ	PFF	Mon, Feb 8, 2016	37.79	37.79	37.04	37.16
2230	NASDAQ	PFF	Fri, Feb 5, 2016	38.12	38.14	37.82	37.88
2229	NASDAQ	PFF	Thu, Feb 4, 2016	38.24	38.26	38.05	38.12
2228	NASDAQ	PFF	Wed, Feb 3, 2016	38.37	38.40	38.16	38.26
2227	NASDAQ	PFF	Tue, Feb 2, 2016	38.36	38.38	38.28	38.32
2226	NASDAQ	PFF	Mon, Feb 1, 2016	38.33	38.43	38.20	38.42
2225	NASDAQ	PFF	Fri, Jan 29, 2016	38.33	38.49	38.27	38.47
2224	NASDAQ	PFF	Thu, Jan 28, 2016	38.30	38.36	38.18	38.24
2223	NASDAQ	PFF	Wed, Jan 27, 2016	38.24	38.28	38.11	38.18
2222	NASDAQ	PFF	Tue, Jan 26, 2016	38.06	38.18	38.05	38.08
2221	NASDAQ	PFF	Mon, Jan 25, 2016	38.26	38.26	38.00	38.04
2220	NASDAQ	PFF	Fri, Jan 22, 2016	38.20	38.30	38.15	38.21
2219	NASDAQ	PFF	Thu, Jan 21, 2016	37.97	38.15	37.82	38.01
2218	NASDAQ	PFF	Wed, Jan 20, 2016	38.05	38.10	37.48	37.94
2217	NASDAQ	PFF	Tue, Jan 19, 2016	38.32	38.37	38.15	38.17
2216	NASDAQ	PFF	Fri, Jan 15, 2016	38.20	38.29	38.02	38.22
2215	NASDAQ	PFF	Thu, Jan 14, 2016	38.43	38.50	38.21	38.37
2214	NASDAQ	PFF	Wed, Jan 13, 2016	38.66	38.71	38.35	38.35
2213	NASDAQ	PFF	Tue, Jan 12, 2016	38.71	38.79	38.53	38.60
2212	NASDAQ	PFF	Mon, Jan 11, 2016	38.85	38.89	38.59	38.63
2211	NASDAQ	PFF	Fri, Jan 8, 2016	38.75	38.89	38.75	38.84
2210	NASDAQ	PFF	Thu, Jan 7, 2016	38.75	38.90	38.67	38.73
2209	NASDAQ	PFF	Wed, Jan 6, 2016	38.96	39.04	38.80	38.98
2208	NASDAQ	PFF	Tue, Jan 5, 2016	39.08	39.19	39.03	39.07
2207	NASDAQ	PFF	Mon, Jan 4, 2016	38.71	39.04	38.60	39.03
2206	NASDAQ	PFF	Thu, Dec 31, 2015	38.86	38.92	38.84	38.85
2205	NASDAQ	PFF	Wed, Dec 30, 2015	38.82	38.89	38.76	38.88
2204	NASDAQ	PFF	Tue, Dec 29, 2015	38.71	39.00	38.68	38.78
2203	NASDAQ	PFF	Mon, Dec 28, 2015	38.64	38.70	38.53	38.67
2202	NASDAQ	PFF	Thu, Dec 24, 2015	38.58	38.68	38.55	38.67
2201	NASDAQ	PFF	Wed, Dec 23, 2015	38.73	38.88	38.70	38.86
2200	NASDAQ	PFF	Tue, Dec 22, 2015	38.64	38.75	38.59	38.68
2199	NASDAQ	PFF	Mon, Dec 21, 2015	38.50	38.61	38.50	38.58
2198	NASDAQ	PFF	Fri, Dec 18, 2015	38.50	38.54	38.42	38.43
2197	NASDAQ	PFF	Thu, Dec 17, 2015	38.41	38.52	38.37	38.48
2196	NASDAQ	PFF	Wed, Dec 16, 2015	38.14	38.38	38.10	38.32
2195	NASDAQ	PFF	Tue, Dec 15, 2015	37.92	38.19	37.90	38.07
2194	NASDAQ	PFF	Mon, Dec 14, 2015	38.47	38.49	37.77	37.80
2193	NASDAQ	PFF	Fri, Dec 11, 2015	38.70	38.72	38.48	38.48
2192	NASDAQ	PFF	Thu, Dec 10, 2015	38.76	38.80	38.71	38.72
2191	NASDAQ	PFF	Wed, Dec 9, 2015	38.78	38.85	38.71	38.75
2190	NASDAQ	PFF	Tue, Dec 8, 2015	38.83	38.87	38.75	38.78
2189	NASDAQ	PFF	Mon, Dec 7, 2015	39.04	39.04	38.86	38.86
2188	NASDAQ	PFF	Fri, Dec 4, 2015	38.95	39.07	38.95	39.02
2187	NASDAQ	PFF	Thu, Dec 3, 2015	39.11	39.13	38.94	38.96
2186	NASDAQ	PFF	Wed, Dec 2, 2015	39.27	39.28	39.11	39.11
2185	NASDAQ	PFF	Tue, Dec 1, 2015	39.23	39.29	39.21	39.29
2184	NASDAQ	PFF	Mon, Nov 30, 2015	39.48	39.48	39.31	39.37
2183	NASDAQ	PFF	Fri, Nov 27, 2015	39.34	39.46	39.33	39.46
2182	NASDAQ	PFF	Wed, Nov 25, 2015	39.26	39.35	39.25	39.35
2181	NASDAQ	PFF	Tue, Nov 24, 2015	39.11	39.25	39.10	39.25
2180	NASDAQ	PFF	Mon, Nov 23, 2015	39.14	39.17	39.11	39.14
2179	NASDAQ	PFF	Fri, Nov 20, 2015	39.05	39.14	39.05	39.12
2178	NASDAQ	PFF	Thu, Nov 19, 2015	39.10	39.11	39.01	39.08
2177	NASDAQ	PFF	Wed, Nov 18, 2015	39.03	39.12	39.02	39.05
2176	NASDAQ	PFF	Tue, Nov 17, 2015	39.05	39.08	39.02	39.05
2175	NASDAQ	PFF	Mon, Nov 16, 2015	39.11	39.11	39.02	39.04
2174	NASDAQ	PFF	Fri, Nov 13, 2015	39.12	39.15	39.03	39.10
2173	NASDAQ	PFF	Thu, Nov 12, 2015	39.16	39.19	39.10	39.10
2172	NASDAQ	PFF	Wed, Nov 11, 2015	39.10	39.22	39.09	39.20
2171	NASDAQ	PFF	Tue, Nov 10, 2015	38.95	39.12	38.95	39.10
2170	NASDAQ	PFF	Mon, Nov 9, 2015	38.98	39.03	38.82	39.00
2169	NASDAQ	PFF	Fri, Nov 6, 2015	39.27	39.27	38.88	38.99
2168	NASDAQ	PFF	Thu, Nov 5, 2015	39.30	39.31	39.24	39.30
2167	NASDAQ	PFF	Wed, Nov 4, 2015	39.23	39.29	39.19	39.28
2166	NASDAQ	PFF	Tue, Nov 3, 2015	39.25	39.30	39.22	39.22
2165	NASDAQ	PFF	Mon, Nov 2, 2015	39.10	39.29	39.10	39.25
2164	NASDAQ	PFF	Fri, Oct 30, 2015	39.20	39.27	39.19	39.26
2163	NASDAQ	PFF	Thu, Oct 29, 2015	39.19	39.23	39.15	39.18
2162	NASDAQ	PFF	Wed, Oct 28, 2015	39.16	39.25	39.15	39.22
2161	NASDAQ	PFF	Tue, Oct 27, 2015	39.15	39.18	39.10	39.16
2160	NASDAQ	PFF	Mon, Oct 26, 2015	39.15	39.17	39.09	39.16
2159	NASDAQ	PFF	Fri, Oct 23, 2015	39.17	39.21	39.06	39.15
2158	NASDAQ	PFF	Thu, Oct 22, 2015	39.12	39.17	39.09	39.15
2157	NASDAQ	PFF	Wed, Oct 21, 2015	39.05	39.11	38.97	39.08
2156	NASDAQ	PFF	Tue, Oct 20, 2015	39.01	39.05	38.98	39.01
2155	NASDAQ	PFF	Mon, Oct 19, 2015	39.10	39.11	38.97	39.02
2154	NASDAQ	PFF	Fri, Oct 16, 2015	38.98	39.10	38.94	39.09
2153	NASDAQ	PFF	Thu, Oct 15, 2015	38.83	38.97	38.83	38.96
2152	NASDAQ	PFF	Wed, Oct 14, 2015	38.80	38.88	38.79	38.85
2151	NASDAQ	PFF	Tue, Oct 13, 2015	38.79	38.87	38.74	38.80
2150	NASDAQ	PFF	Mon, Oct 12, 2015	38.81	38.83	38.76	38.79
2149	NASDAQ	PFF	Fri, Oct 9, 2015	38.81	38.85	38.76	38.79
2148	NASDAQ	PFF	Thu, Oct 8, 2015	38.77	38.82	38.73	38.80
2147	NASDAQ	PFF	Wed, Oct 7, 2015	38.75	38.80	38.72	38.76
2146	NASDAQ	PFF	Tue, Oct 6, 2015	38.72	38.74	38.63	38.72
2145	NASDAQ	PFF	Mon, Oct 5, 2015	38.53	38.70	38.50	38.70
2144	NASDAQ	PFF	Fri, Oct 2, 2015	38.33	38.45	38.21	38.44
2143	NASDAQ	PFF	Thu, Oct 1, 2015	38.46	38.48	38.32	38.36
2142	NASDAQ	PFF	Wed, Sep 30, 2015	38.56	38.70	38.56	38.60
2141	NASDAQ	PFF	Tue, Sep 29, 2015	38.64	38.67	38.46	38.47
2140	NASDAQ	PFF	Mon, Sep 28, 2015	38.88	38.99	38.57	38.63
2139	NASDAQ	PFF	Fri, Sep 25, 2015	38.90	38.93	38.83	38.90
2138	NASDAQ	PFF	Thu, Sep 24, 2015	38.82	38.90	38.79	38.89
2137	NASDAQ	PFF	Wed, Sep 23, 2015	38.83	38.85	38.80	38.80
2136	NASDAQ	PFF	Tue, Sep 22, 2015	38.82	38.85	38.77	38.80
2135	NASDAQ	PFF	Mon, Sep 21, 2015	38.89	38.94	38.85	38.86
2134	NASDAQ	PFF	Fri, Sep 18, 2015	38.88	38.93	38.81	38.86
2133	NASDAQ	PFF	Thu, Sep 17, 2015	38.88	39.06	38.80	38.95
2132	NASDAQ	PFF	Wed, Sep 16, 2015	38.79	38.89	38.76	38.88
2131	NASDAQ	PFF	Tue, Sep 15, 2015	38.82	38.83	38.76	38.77
2130	NASDAQ	PFF	Mon, Sep 14, 2015	38.83	38.84	38.78	38.82
2129	NASDAQ	PFF	Fri, Sep 11, 2015	38.83	38.85	38.78	38.85
2128	NASDAQ	PFF	Thu, Sep 10, 2015	38.85	38.89	38.82	38.82
2127	NASDAQ	PFF	Wed, Sep 9, 2015	38.98	38.98	38.85	38.87
2126	NASDAQ	PFF	Tue, Sep 8, 2015	38.91	38.95	38.86	38.94
2125	NASDAQ	PFF	Fri, Sep 4, 2015	38.80	38.87	38.76	38.86
2124	NASDAQ	PFF	Thu, Sep 3, 2015	38.84	38.91	38.82	38.88
2123	NASDAQ	PFF	Wed, Sep 2, 2015	38.82	38.85	38.72	38.83
2122	NASDAQ	PFF	Tue, Sep 1, 2015	38.71	38.86	38.71	38.73
2121	NASDAQ	PFF	Mon, Aug 31, 2015	39.11	39.16	39.02	39.04
2120	NASDAQ	PFF	Fri, Aug 28, 2015	38.99	39.12	38.97	39.10
2119	NASDAQ	PFF	Thu, Aug 27, 2015	38.82	39.00	38.80	39.00
2118	NASDAQ	PFF	Wed, Aug 26, 2015	38.68	38.75	38.55	38.73
2117	NASDAQ	PFF	Tue, Aug 25, 2015	38.72	38.76	38.50	38.50
2116	NASDAQ	PFF	Mon, Aug 24, 2015	38.52	38.68	32.32	38.26
2115	NASDAQ	PFF	Fri, Aug 21, 2015	39.19	39.21	39.01	39.01
2114	NASDAQ	PFF	Thu, Aug 20, 2015	39.28	39.29	39.21	39.21
2113	NASDAQ	PFF	Wed, Aug 19, 2015	39.36	39.38	39.28	39.28
2112	NASDAQ	PFF	Tue, Aug 18, 2015	39.42	39.44	39.36	39.37
2111	NASDAQ	PFF	Mon, Aug 17, 2015	39.41	39.44	39.39	39.43
2110	NASDAQ	PFF	Fri, Aug 14, 2015	39.42	39.43	39.36	39.42
2109	NASDAQ	PFF	Thu, Aug 13, 2015	39.41	39.44	39.37	39.41
2108	NASDAQ	PFF	Wed, Aug 12, 2015	39.43	39.44	39.34	39.44
2107	NASDAQ	PFF	Tue, Aug 11, 2015	39.41	39.44	39.37	39.44
2106	NASDAQ	PFF	Mon, Aug 10, 2015	39.34	39.44	39.28	39.44
2105	NASDAQ	PFF	Fri, Aug 7, 2015	39.33	39.37	39.27	39.30
2104	NASDAQ	PFF	Thu, Aug 6, 2015	39.35	39.36	39.28	39.33
2103	NASDAQ	PFF	Wed, Aug 5, 2015	39.32	39.43	39.30	39.35
2102	NASDAQ	PFF	Tue, Aug 4, 2015	39.37	39.42	39.28	39.32
2101	NASDAQ	PFF	Mon, Aug 3, 2015	39.52	39.56	39.49	39.54
2100	NASDAQ	PFF	Fri, Jul 31, 2015	39.48	39.52	39.47	39.52
2099	NASDAQ	PFF	Thu, Jul 30, 2015	39.42	39.45	39.40	39.44
2098	NASDAQ	PFF	Wed, Jul 29, 2015	39.41	39.44	39.32	39.39
2097	NASDAQ	PFF	Tue, Jul 28, 2015	39.32	39.43	39.28	39.42
2096	NASDAQ	PFF	Mon, Jul 27, 2015	39.30	39.34	39.26	39.29
2095	NASDAQ	PFF	Fri, Jul 24, 2015	39.35	39.35	39.27	39.33
2094	NASDAQ	PFF	Thu, Jul 23, 2015	39.39	39.41	39.32	39.36
2093	NASDAQ	PFF	Wed, Jul 22, 2015	39.52	39.52	39.38	39.39
2092	NASDAQ	PFF	Tue, Jul 21, 2015	39.52	39.52	39.43	39.50
2091	NASDAQ	PFF	Mon, Jul 20, 2015	39.53	39.54	39.50	39.52
2090	NASDAQ	PFF	Fri, Jul 17, 2015	39.50	39.53	39.41	39.50
2089	NASDAQ	PFF	Thu, Jul 16, 2015	39.39	39.51	39.37	39.51
2088	NASDAQ	PFF	Wed, Jul 15, 2015	39.28	39.37	39.25	39.34
2087	NASDAQ	PFF	Tue, Jul 14, 2015	39.23	39.25	39.19	39.25
2086	NASDAQ	PFF	Mon, Jul 13, 2015	39.11	39.26	39.10	39.19
2085	NASDAQ	PFF	Fri, Jul 10, 2015	39.01	39.10	39.01	39.07
2084	NASDAQ	PFF	Thu, Jul 9, 2015	39.03	39.05	38.99	39.00
2083	NASDAQ	PFF	Wed, Jul 8, 2015	39.01	39.06	38.88	38.90
2082	NASDAQ	PFF	Tue, Jul 7, 2015	39.09	39.11	38.97	39.06
2081	NASDAQ	PFF	Mon, Jul 6, 2015	39.09	39.13	39.03	39.03
2080	NASDAQ	PFF	Thu, Jul 2, 2015	39.10	39.16	39.06	39.10
2079	NASDAQ	PFF	Wed, Jul 1, 2015	39.20	39.25	39.15	39.22
2078	NASDAQ	PFF	Tue, Jun 30, 2015	39.17	39.24	39.10	39.17
2077	NASDAQ	PFF	Mon, Jun 29, 2015	39.22	39.26	39.10	39.10
2076	NASDAQ	PFF	Fri, Jun 26, 2015	39.30	39.32	39.21	39.31
2075	NASDAQ	PFF	Thu, Jun 25, 2015	39.32	39.34	39.28	39.32
2074	NASDAQ	PFF	Wed, Jun 24, 2015	39.33	39.38	39.28	39.32
2073	NASDAQ	PFF	Tue, Jun 23, 2015	39.28	39.34	39.25	39.32
2072	NASDAQ	PFF	Mon, Jun 22, 2015	39.31	39.36	39.28	39.29
2071	NASDAQ	PFF	Fri, Jun 19, 2015	39.25	39.31	39.24	39.24
2070	NASDAQ	PFF	Thu, Jun 18, 2015	39.36	39.45	39.22	39.24
2069	NASDAQ	PFF	Wed, Jun 17, 2015	39.45	39.48	39.31	39.35
2068	NASDAQ	PFF	Tue, Jun 16, 2015	39.35	39.45	39.22	39.44
2067	NASDAQ	PFF	Mon, Jun 15, 2015	39.31	39.39	39.24	39.37
2066	NASDAQ	PFF	Fri, Jun 12, 2015	39.36	39.37	39.31	39.31
2065	NASDAQ	PFF	Thu, Jun 11, 2015	39.38	39.42	39.34	39.37
2064	NASDAQ	PFF	Wed, Jun 10, 2015	39.33	39.38	39.29	39.33
2063	NASDAQ	PFF	Tue, Jun 9, 2015	39.43	39.45	39.30	39.36
2062	NASDAQ	PFF	Mon, Jun 8, 2015	39.47	39.52	39.41	39.45
2061	NASDAQ	PFF	Fri, Jun 5, 2015	39.50	39.59	39.42	39.47
2060	NASDAQ	PFF	Thu, Jun 4, 2015	39.55	39.63	39.52	39.61
2059	NASDAQ	PFF	Wed, Jun 3, 2015	39.54	39.59	39.48	39.54
2058	NASDAQ	PFF	Tue, Jun 2, 2015	39.49	39.62	39.39	39.60
2057	NASDAQ	PFF	Mon, Jun 1, 2015	39.60	39.66	39.53	39.55
2056	NASDAQ	PFF	Fri, May 29, 2015	39.89	39.90	39.75	39.75
2055	NASDAQ	PFF	Thu, May 28, 2015	39.87	39.90	39.82	39.88
2054	NASDAQ	PFF	Wed, May 27, 2015	39.83	39.90	39.81	39.90
2053	NASDAQ	PFF	Tue, May 26, 2015	39.86	39.87	39.81	39.85
2052	NASDAQ	PFF	Fri, May 22, 2015	39.83	39.86	39.78	39.86
2051	NASDAQ	PFF	Thu, May 21, 2015	39.79	39.88	39.77	39.84
2050	NASDAQ	PFF	Wed, May 20, 2015	39.69	39.79	39.63	39.77
2049	NASDAQ	PFF	Tue, May 19, 2015	39.70	39.74	39.57	39.67
2048	NASDAQ	PFF	Mon, May 18, 2015	39.86	39.86	39.68	39.74
2047	NASDAQ	PFF	Fri, May 15, 2015	39.87	39.90	39.74	39.83
2046	NASDAQ	PFF	Thu, May 14, 2015	39.69	39.86	39.64	39.84
2045	NASDAQ	PFF	Wed, May 13, 2015	39.50	39.67	39.47	39.65
2044	NASDAQ	PFF	Tue, May 12, 2015	39.21	39.47	39.15	39.46
2043	NASDAQ	PFF	Mon, May 11, 2015	39.56	39.57	39.24	39.32
2042	NASDAQ	PFF	Fri, May 8, 2015	39.38	39.63	39.35	39.57
2041	NASDAQ	PFF	Thu, May 7, 2015	39.09	39.26	39.07	39.23
2040	NASDAQ	PFF	Wed, May 6, 2015	39.56	39.58	38.98	39.03
2039	NASDAQ	PFF	Tue, May 5, 2015	39.72	39.73	39.54	39.55
2038	NASDAQ	PFF	Mon, May 4, 2015	39.69	39.78	39.66	39.71
2037	NASDAQ	PFF	Fri, May 1, 2015	39.75	39.78	39.66	39.68
2036	NASDAQ	PFF	Thu, Apr 30, 2015	39.96	39.96	39.80	39.94
2035	NASDAQ	PFF	Wed, Apr 29, 2015	39.98	40.01	39.91	39.97
2034	NASDAQ	PFF	Tue, Apr 28, 2015	40.03	40.06	39.98	40.03
2033	NASDAQ	PFF	Mon, Apr 27, 2015	40.06	40.09	39.98	40.01
2032	NASDAQ	PFF	Fri, Apr 24, 2015	40.05	40.09	40.01	40.05
2031	NASDAQ	PFF	Thu, Apr 23, 2015	40.00	40.05	39.98	40.04
2030	NASDAQ	PFF	Wed, Apr 22, 2015	39.96	39.99	39.94	39.98
2029	NASDAQ	PFF	Tue, Apr 21, 2015	39.96	39.98	39.91	39.96
2028	NASDAQ	PFF	Mon, Apr 20, 2015	40.00	40.00	39.88	39.89
2027	NASDAQ	PFF	Fri, Apr 17, 2015	40.04	40.05	39.86	39.92
2026	NASDAQ	PFF	Thu, Apr 16, 2015	40.13	40.15	40.04	40.07
2025	NASDAQ	PFF	Wed, Apr 15, 2015	40.04	40.14	40.02	40.13
2024	NASDAQ	PFF	Tue, Apr 14, 2015	40.02	40.04	39.99	40.02
2023	NASDAQ	PFF	Mon, Apr 13, 2015	40.03	40.05	39.96	39.99
2022	NASDAQ	PFF	Fri, Apr 10, 2015	40.05	40.05	40.00	40.02
2021	NASDAQ	PFF	Thu, Apr 9, 2015	40.03	40.09	40.00	40.03
2020	NASDAQ	PFF	Wed, Apr 8, 2015	39.98	40.05	39.97	40.04
2019	NASDAQ	PFF	Tue, Apr 7, 2015	39.93	39.98	39.93	39.97
2018	NASDAQ	PFF	Mon, Apr 6, 2015	39.96	40.01	39.93	39.94
2017	NASDAQ	PFF	Thu, Apr 2, 2015	39.94	40.00	39.91	39.97
2016	NASDAQ	PFF	Wed, Apr 1, 2015	39.97	39.98	39.85	39.93
2015	NASDAQ	PFF	Tue, Mar 31, 2015	40.10	40.17	40.10	40.11
2014	NASDAQ	PFF	Mon, Mar 30, 2015	40.12	40.17	40.06	40.11
2013	NASDAQ	PFF	Fri, Mar 27, 2015	40.10	40.12	40.07	40.08
2012	NASDAQ	PFF	Thu, Mar 26, 2015	40.06	40.09	40.00	40.07
2011	NASDAQ	PFF	Wed, Mar 25, 2015	40.13	40.17	40.06	40.09
2010	NASDAQ	PFF	Tue, Mar 24, 2015	40.15	40.15	40.05	40.09
2009	NASDAQ	PFF	Mon, Mar 23, 2015	40.05	40.12	40.01	40.09
2008	NASDAQ	PFF	Fri, Mar 20, 2015	39.95	40.08	39.91	40.05
2007	NASDAQ	PFF	Thu, Mar 19, 2015	39.95	39.97	39.90	39.91
2006	NASDAQ	PFF	Wed, Mar 18, 2015	39.78	39.97	39.73	39.93
2005	NASDAQ	PFF	Tue, Mar 17, 2015	39.78	39.79	39.72	39.78
2004	NASDAQ	PFF	Mon, Mar 16, 2015	39.78	39.84	39.75	39.79
2003	NASDAQ	PFF	Fri, Mar 13, 2015	39.79	39.80	39.67	39.74
2002	NASDAQ	PFF	Thu, Mar 12, 2015	39.83	39.90	39.75	39.76
2001	NASDAQ	PFF	Wed, Mar 11, 2015	39.71	39.82	39.69	39.80
2000	NASDAQ	PFF	Tue, Mar 10, 2015	39.60	39.71	39.56	39.67
1999	NASDAQ	PFF	Mon, Mar 9, 2015	39.73	39.78	39.56	39.61
1998	NASDAQ	PFF	Fri, Mar 6, 2015	40.00	40.03	39.65	39.70
1997	NASDAQ	PFF	Thu, Mar 5, 2015	40.06	40.11	40.05	40.06
1996	NASDAQ	PFF	Wed, Mar 4, 2015	40.03	40.07	39.98	40.04
1995	NASDAQ	PFF	Tue, Mar 3, 2015	39.98	40.04	39.95	40.03
1994	NASDAQ	PFF	Mon, Mar 2, 2015	40.03	40.03	39.95	39.99
1993	NASDAQ	PFF	Fri, Feb 27, 2015	40.12	40.17	40.06	40.16
1992	NASDAQ	PFF	Thu, Feb 26, 2015	40.05	40.08	40.00	40.08
1991	NASDAQ	PFF	Wed, Feb 25, 2015	40.00	40.08	40.00	40.05
1990	NASDAQ	PFF	Tue, Feb 24, 2015	39.95	40.00	39.92	39.99
1989	NASDAQ	PFF	Mon, Feb 23, 2015	39.89	39.94	39.85	39.93
1988	NASDAQ	PFF	Fri, Feb 20, 2015	39.78	39.89	39.77	39.84
1987	NASDAQ	PFF	Thu, Feb 19, 2015	39.74	39.81	39.66	39.77
1986	NASDAQ	PFF	Wed, Feb 18, 2015	39.87	39.87	39.58	39.73
1985	NASDAQ	PFF	Tue, Feb 17, 2015	40.01	40.05	39.83	39.87
1984	NASDAQ	PFF	Fri, Feb 13, 2015	39.94	40.01	39.93	40.00
1983	NASDAQ	PFF	Thu, Feb 12, 2015	39.92	39.96	39.85	39.93
1982	NASDAQ	PFF	Wed, Feb 11, 2015	39.85	39.90	39.77	39.90
1981	NASDAQ	PFF	Tue, Feb 10, 2015	39.84	39.85	39.77	39.80
1980	NASDAQ	PFF	Mon, Feb 9, 2015	39.79	39.84	39.76	39.82
1979	NASDAQ	PFF	Fri, Feb 6, 2015	39.92	39.92	39.72	39.78
1978	NASDAQ	PFF	Thu, Feb 5, 2015	39.87	39.92	39.83	39.92
1977	NASDAQ	PFF	Wed, Feb 4, 2015	39.88	39.91	39.80	39.86
1976	NASDAQ	PFF	Tue, Feb 3, 2015	39.88	39.93	39.85	39.90
1975	NASDAQ	PFF	Mon, Feb 2, 2015	39.82	39.90	39.80	39.90
1974	NASDAQ	PFF	Fri, Jan 30, 2015	39.99	40.05	39.96	39.96
1973	NASDAQ	PFF	Thu, Jan 29, 2015	40.03	40.07	39.96	39.98
1972	NASDAQ	PFF	Wed, Jan 28, 2015	39.98	40.02	39.95	40.01
1971	NASDAQ	PFF	Tue, Jan 27, 2015	39.91	39.98	39.85	39.96
1970	NASDAQ	PFF	Mon, Jan 26, 2015	39.85	39.93	39.83	39.93
1969	NASDAQ	PFF	Fri, Jan 23, 2015	39.81	39.85	39.77	39.82
1968	NASDAQ	PFF	Thu, Jan 22, 2015	39.71	39.80	39.71	39.79
1967	NASDAQ	PFF	Wed, Jan 21, 2015	39.65	39.73	39.65	39.71
1966	NASDAQ	PFF	Tue, Jan 20, 2015	39.79	39.83	39.64	39.65
1965	NASDAQ	PFF	Fri, Jan 16, 2015	39.51	39.67	39.50	39.67
1964	NASDAQ	PFF	Thu, Jan 15, 2015	39.52	39.58	39.43	39.53
1963	NASDAQ	PFF	Wed, Jan 14, 2015	39.55	39.59	39.51	39.52
1962	NASDAQ	PFF	Tue, Jan 13, 2015	39.66	39.69	39.56	39.60
1961	NASDAQ	PFF	Mon, Jan 12, 2015	39.65	39.67	39.60	39.64
1960	NASDAQ	PFF	Fri, Jan 9, 2015	39.66	39.67	39.58	39.67
1959	NASDAQ	PFF	Thu, Jan 8, 2015	39.66	39.72	39.62	39.64
1958	NASDAQ	PFF	Wed, Jan 7, 2015	39.56	39.62	39.53	39.59
1957	NASDAQ	PFF	Tue, Jan 6, 2015	39.48	39.54	39.45	39.50
1956	NASDAQ	PFF	Mon, Jan 5, 2015	39.64	39.64	39.40	39.46
1955	NASDAQ	PFF	Fri, Jan 2, 2015	39.41	39.64	39.41	39.61
1954	NASDAQ	PFF	Wed, Dec 31, 2014	39.48	39.50	39.40	39.44
1953	NASDAQ	PFF	Tue, Dec 30, 2014	39.23	39.40	39.22	39.39
1952	NASDAQ	PFF	Mon, Dec 29, 2014	39.15	39.29	39.15	39.27
1951	NASDAQ	PFF	Fri, Dec 26, 2014	39.15	39.20	39.12	39.19
1950	NASDAQ	PFF	Wed, Dec 24, 2014	39.24	39.24	39.10	39.11
1949	NASDAQ	PFF	Tue, Dec 23, 2014	39.51	39.59	39.47	39.50
1948	NASDAQ	PFF	Mon, Dec 22, 2014	39.52	39.59	39.48	39.52
1947	NASDAQ	PFF	Fri, Dec 19, 2014	39.40	39.55	39.39	39.53
1946	NASDAQ	PFF	Thu, Dec 18, 2014	39.40	39.42	39.30	39.38
1945	NASDAQ	PFF	Wed, Dec 17, 2014	39.15	39.27	39.02	39.27
1944	NASDAQ	PFF	Tue, Dec 16, 2014	39.12	39.18	39.01	39.01
1943	NASDAQ	PFF	Mon, Dec 15, 2014	39.34	39.40	39.16	39.19
1942	NASDAQ	PFF	Fri, Dec 12, 2014	39.41	39.41	39.31	39.31
1941	NASDAQ	PFF	Thu, Dec 11, 2014	39.36	39.51	39.36	39.41
1940	NASDAQ	PFF	Wed, Dec 10, 2014	39.46	39.46	39.32	39.35
1939	NASDAQ	PFF	Tue, Dec 9, 2014	39.37	39.47	39.32	39.46
1938	NASDAQ	PFF	Mon, Dec 8, 2014	39.39	39.48	39.38	39.46
1937	NASDAQ	PFF	Fri, Dec 5, 2014	39.35	39.46	39.34	39.40
1936	NASDAQ	PFF	Thu, Dec 4, 2014	39.58	39.60	39.34	39.37
1935	NASDAQ	PFF	Wed, Dec 3, 2014	39.73	39.77	39.56	39.60
1934	NASDAQ	PFF	Tue, Dec 2, 2014	39.67	39.75	39.66	39.75
1933	NASDAQ	PFF	Mon, Dec 1, 2014	39.93	39.93	39.66	39.66
1932	NASDAQ	PFF	Fri, Nov 28, 2014	40.10	40.15	40.03	40.05
1931	NASDAQ	PFF	Wed, Nov 26, 2014	39.97	40.10	39.97	40.07
1930	NASDAQ	PFF	Tue, Nov 25, 2014	39.96	39.98	39.94	39.97
1929	NASDAQ	PFF	Mon, Nov 24, 2014	39.94	39.95	39.91	39.94
1928	NASDAQ	PFF	Fri, Nov 21, 2014	39.96	39.96	39.88	39.91
1927	NASDAQ	PFF	Thu, Nov 20, 2014	39.88	39.90	39.86	39.89
1926	NASDAQ	PFF	Wed, Nov 19, 2014	39.93	39.93	39.86	39.88
1925	NASDAQ	PFF	Tue, Nov 18, 2014	39.94	39.97	39.91	39.93
1924	NASDAQ	PFF	Mon, Nov 17, 2014	39.88	39.95	39.86	39.92
1923	NASDAQ	PFF	Fri, Nov 14, 2014	39.81	39.87	39.80	39.86
1922	NASDAQ	PFF	Thu, Nov 13, 2014	39.80	39.83	39.79	39.82
1921	NASDAQ	PFF	Wed, Nov 12, 2014	39.76	39.81	39.76	39.81
1920	NASDAQ	PFF	Tue, Nov 11, 2014	39.75	39.77	39.72	39.77
1919	NASDAQ	PFF	Mon, Nov 10, 2014	39.77	39.79	39.72	39.74
1918	NASDAQ	PFF	Fri, Nov 7, 2014	39.63	39.76	39.62	39.72
1917	NASDAQ	PFF	Thu, Nov 6, 2014	39.63	39.67	39.58	39.62
1916	NASDAQ	PFF	Wed, Nov 5, 2014	39.66	39.70	39.57	39.60
1915	NASDAQ	PFF	Tue, Nov 4, 2014	39.64	39.66	39.59	39.64
1914	NASDAQ	PFF	Mon, Nov 3, 2014	39.60	39.66	39.56	39.61
1913	NASDAQ	PFF	Fri, Oct 31, 2014	39.86	39.86	39.72	39.75
1912	NASDAQ	PFF	Thu, Oct 30, 2014	39.69	39.74	39.66	39.72
1911	NASDAQ	PFF	Wed, Oct 29, 2014	39.72	39.74	39.63	39.67
1910	NASDAQ	PFF	Tue, Oct 28, 2014	39.73	39.73	39.65	39.70
1909	NASDAQ	PFF	Mon, Oct 27, 2014	39.65	39.69	39.60	39.65
1908	NASDAQ	PFF	Fri, Oct 24, 2014	39.60	39.65	39.60	39.65
1907	NASDAQ	PFF	Thu, Oct 23, 2014	39.64	39.67	39.57	39.60
1906	NASDAQ	PFF	Wed, Oct 22, 2014	39.59	39.61	39.54	39.57
1905	NASDAQ	PFF	Tue, Oct 21, 2014	39.50	39.59	39.48	39.55
1904	NASDAQ	PFF	Mon, Oct 20, 2014	39.43	39.45	39.37	39.45
1903	NASDAQ	PFF	Fri, Oct 17, 2014	39.41	39.48	39.35	39.40
1902	NASDAQ	PFF	Thu, Oct 16, 2014	39.19	39.36	39.12	39.34
1901	NASDAQ	PFF	Wed, Oct 15, 2014	39.24	39.32	39.12	39.31
1900	NASDAQ	PFF	Tue, Oct 14, 2014	39.26	39.38	39.21	39.27
1899	NASDAQ	PFF	Mon, Oct 13, 2014	39.18	39.29	39.13	39.14
1898	NASDAQ	PFF	Fri, Oct 10, 2014	39.27	39.28	39.11	39.21
1897	NASDAQ	PFF	Thu, Oct 9, 2014	39.45	39.48	39.25	39.26
1896	NASDAQ	PFF	Wed, Oct 8, 2014	39.31	39.47	39.26	39.43
1895	NASDAQ	PFF	Tue, Oct 7, 2014	39.30	39.34	39.26	39.26
1894	NASDAQ	PFF	Mon, Oct 6, 2014	39.30	39.42	39.30	39.33
1893	NASDAQ	PFF	Fri, Oct 3, 2014	39.32	39.37	39.22	39.28
1892	NASDAQ	PFF	Thu, Oct 2, 2014	39.24	39.33	39.18	39.28
1891	NASDAQ	PFF	Wed, Oct 1, 2014	39.31	39.38	39.18	39.23
1890	NASDAQ	PFF	Tue, Sep 30, 2014	39.47	39.55	39.43	39.52
1889	NASDAQ	PFF	Mon, Sep 29, 2014	39.36	39.47	39.27	39.47
1888	NASDAQ	PFF	Fri, Sep 26, 2014	39.20	39.42	39.15	39.42
1887	NASDAQ	PFF	Thu, Sep 25, 2014	39.35	39.40	39.23	39.27
1886	NASDAQ	PFF	Wed, Sep 24, 2014	39.39	39.44	39.29	39.36
1885	NASDAQ	PFF	Tue, Sep 23, 2014	39.41	39.41	39.34	39.37
1884	NASDAQ	PFF	Mon, Sep 22, 2014	39.51	39.51	39.34	39.41
1883	NASDAQ	PFF	Fri, Sep 19, 2014	39.50	39.51	39.45	39.49
1882	NASDAQ	PFF	Thu, Sep 18, 2014	39.31	39.47	39.31	39.44
1881	NASDAQ	PFF	Wed, Sep 17, 2014	39.23	39.38	39.23	39.34
1880	NASDAQ	PFF	Tue, Sep 16, 2014	39.18	39.28	39.12	39.23
1879	NASDAQ	PFF	Mon, Sep 15, 2014	39.20	39.27	39.18	39.26
1878	NASDAQ	PFF	Fri, Sep 12, 2014	39.25	39.25	39.12	39.20
1877	NASDAQ	PFF	Thu, Sep 11, 2014	39.29	39.32	39.25	39.29
1876	NASDAQ	PFF	Wed, Sep 10, 2014	39.26	39.34	39.25	39.30
1875	NASDAQ	PFF	Tue, Sep 9, 2014	39.37	39.38	39.28	39.30
1874	NASDAQ	PFF	Mon, Sep 8, 2014	39.49	39.52	39.36	39.37
1873	NASDAQ	PFF	Fri, Sep 5, 2014	39.42	39.47	39.28	39.45
1872	NASDAQ	PFF	Thu, Sep 4, 2014	39.69	39.73	39.32	39.36
1871	NASDAQ	PFF	Wed, Sep 3, 2014	39.73	39.75	39.60	39.68
1870	NASDAQ	PFF	Tue, Sep 2, 2014	39.89	39.95	39.68	39.70
1869	NASDAQ	PFF	Fri, Aug 29, 2014	40.08	40.09	40.00	40.04
1868	NASDAQ	PFF	Thu, Aug 28, 2014	40.02	40.04	40.00	40.04
1867	NASDAQ	PFF	Wed, Aug 27, 2014	39.99	40.03	39.97	40.02
1866	NASDAQ	PFF	Tue, Aug 26, 2014	39.95	40.02	39.91	39.99
1865	NASDAQ	PFF	Mon, Aug 25, 2014	39.86	39.93	39.86	39.93
1864	NASDAQ	PFF	Fri, Aug 22, 2014	39.87	39.87	39.81	39.87
1863	NASDAQ	PFF	Thu, Aug 21, 2014	39.84	39.89	39.83	39.87
1862	NASDAQ	PFF	Wed, Aug 20, 2014	39.80	39.87	39.77	39.85
1861	NASDAQ	PFF	Tue, Aug 19, 2014	39.89	39.92	39.83	39.86
1860	NASDAQ	PFF	Mon, Aug 18, 2014	39.79	39.88	39.78	39.88
1859	NASDAQ	PFF	Fri, Aug 15, 2014	39.80	39.80	39.64	39.77
1858	NASDAQ	PFF	Thu, Aug 14, 2014	39.68	39.78	39.68	39.74
1857	NASDAQ	PFF	Wed, Aug 13, 2014	39.55	39.63	39.53	39.63
1856	NASDAQ	PFF	Tue, Aug 12, 2014	39.47	39.52	39.45	39.52
1855	NASDAQ	PFF	Mon, Aug 11, 2014	39.45	39.51	39.43	39.45
1854	NASDAQ	PFF	Fri, Aug 8, 2014	39.39	39.47	39.37	39.40
1853	NASDAQ	PFF	Thu, Aug 7, 2014	39.25	39.44	39.22	39.42
1852	NASDAQ	PFF	Wed, Aug 6, 2014	39.07	39.22	39.05	39.18
1851	NASDAQ	PFF	Tue, Aug 5, 2014	39.10	39.19	39.06	39.09
1850	NASDAQ	PFF	Mon, Aug 4, 2014	39.26	39.37	39.08	39.14
1849	NASDAQ	PFF	Fri, Aug 1, 2014	39.33	39.40	39.07	39.26
1848	NASDAQ	PFF	Thu, Jul 31, 2014	39.74	39.75	39.53	39.53
1847	NASDAQ	PFF	Wed, Jul 30, 2014	39.92	39.93	39.81	39.81
1846	NASDAQ	PFF	Tue, Jul 29, 2014	39.89	39.92	39.88	39.89
1845	NASDAQ	PFF	Mon, Jul 28, 2014	39.88	39.91	39.86	39.87
1844	NASDAQ	PFF	Fri, Jul 25, 2014	39.86	39.90	39.83	39.88
1843	NASDAQ	PFF	Thu, Jul 24, 2014	39.83	39.86	39.77	39.84
1842	NASDAQ	PFF	Wed, Jul 23, 2014	39.78	39.85	39.77	39.80
1841	NASDAQ	PFF	Tue, Jul 22, 2014	39.83	39.85	39.72	39.78
1840	NASDAQ	PFF	Mon, Jul 21, 2014	39.86	39.91	39.79	39.80
1839	NASDAQ	PFF	Fri, Jul 18, 2014	39.66	39.89	39.66	39.86
1838	NASDAQ	PFF	Thu, Jul 17, 2014	39.91	39.92	39.65	39.66
1837	NASDAQ	PFF	Wed, Jul 16, 2014	39.94	39.98	39.81	39.88
1836	NASDAQ	PFF	Tue, Jul 15, 2014	39.95	39.96	39.86	39.89
1835	NASDAQ	PFF	Mon, Jul 14, 2014	39.99	40.01	39.89	39.91
1834	NASDAQ	PFF	Fri, Jul 11, 2014	39.75	39.93	39.70	39.92
1833	NASDAQ	PFF	Thu, Jul 10, 2014	39.68	39.75	39.65	39.72
1832	NASDAQ	PFF	Wed, Jul 9, 2014	39.75	39.78	39.74	39.78
1831	NASDAQ	PFF	Tue, Jul 8, 2014	39.69	39.72	39.66	39.71
1830	NASDAQ	PFF	Mon, Jul 7, 2014	39.70	39.73	39.63	39.65
1829	NASDAQ	PFF	Thu, Jul 3, 2014	39.77	39.80	39.63	39.66
1828	NASDAQ	PFF	Wed, Jul 2, 2014	39.82	39.82	39.76	39.81
1827	NASDAQ	PFF	Tue, Jul 1, 2014	39.76	39.82	39.68	39.78
1826	NASDAQ	PFF	Mon, Jun 30, 2014	39.95	39.99	39.90	39.91
1825	NASDAQ	PFF	Fri, Jun 27, 2014	39.85	39.92	39.85	39.91
1824	NASDAQ	PFF	Thu, Jun 26, 2014	39.77	39.87	39.77	39.85
1823	NASDAQ	PFF	Wed, Jun 25, 2014	39.72	39.80	39.70	39.79
1822	NASDAQ	PFF	Tue, Jun 24, 2014	39.73	39.78	39.72	39.73
1821	NASDAQ	PFF	Mon, Jun 23, 2014	39.75	39.76	39.68	39.72
1820	NASDAQ	PFF	Fri, Jun 20, 2014	39.69	39.71	39.64	39.70
1819	NASDAQ	PFF	Thu, Jun 19, 2014	39.66	39.70	39.63	39.67
1818	NASDAQ	PFF	Wed, Jun 18, 2014	39.58	39.66	39.53	39.65
1817	NASDAQ	PFF	Tue, Jun 17, 2014	39.44	39.55	39.42	39.55
1816	NASDAQ	PFF	Mon, Jun 16, 2014	39.44	39.50	39.41	39.44
1815	NASDAQ	PFF	Fri, Jun 13, 2014	39.42	39.44	39.35	39.37
1814	NASDAQ	PFF	Thu, Jun 12, 2014	39.33	39.43	39.27	39.41
1813	NASDAQ	PFF	Wed, Jun 11, 2014	39.28	39.34	39.23	39.33
1812	NASDAQ	PFF	Tue, Jun 10, 2014	39.42	39.43	39.26	39.31
1811	NASDAQ	PFF	Mon, Jun 9, 2014	39.39	39.45	39.36	39.42
1810	NASDAQ	PFF	Fri, Jun 6, 2014	39.35	39.44	39.35	39.39
1809	NASDAQ	PFF	Thu, Jun 5, 2014	39.19	39.36	39.15	39.30
1808	NASDAQ	PFF	Wed, Jun 4, 2014	39.39	39.45	38.96	39.23
1807	NASDAQ	PFF	Tue, Jun 3, 2014	39.64	39.67	39.37	39.37
1806	NASDAQ	PFF	Mon, Jun 2, 2014	39.70	39.73	39.62	39.64
1805	NASDAQ	PFF	Fri, May 30, 2014	39.85	39.89	39.81	39.85
1804	NASDAQ	PFF	Thu, May 29, 2014	39.76	39.86	39.72	39.85
1803	NASDAQ	PFF	Wed, May 28, 2014	39.60	39.75	39.60	39.75
1802	NASDAQ	PFF	Tue, May 27, 2014	39.60	39.67	39.56	39.67
1801	NASDAQ	PFF	Fri, May 23, 2014	39.56	39.63	39.49	39.55
1800	NASDAQ	PFF	Thu, May 22, 2014	39.68	39.70	39.55	39.56
1799	NASDAQ	PFF	Wed, May 21, 2014	39.70	39.73	39.65	39.66
1798	NASDAQ	PFF	Tue, May 20, 2014	39.72	39.72	39.67	39.67
1797	NASDAQ	PFF	Mon, May 19, 2014	39.64	39.71	39.64	39.69
1796	NASDAQ	PFF	Fri, May 16, 2014	39.60	39.65	39.58	39.65
1795	NASDAQ	PFF	Thu, May 15, 2014	39.63	39.65	39.57	39.60
1794	NASDAQ	PFF	Wed, May 14, 2014	39.54	39.62	39.53	39.61
1793	NASDAQ	PFF	Tue, May 13, 2014	39.54	39.60	39.51	39.53
1792	NASDAQ	PFF	Mon, May 12, 2014	39.54	39.55	39.49	39.51
1791	NASDAQ	PFF	Fri, May 9, 2014	39.52	39.54	39.46	39.50
1790	NASDAQ	PFF	Thu, May 8, 2014	39.54	39.56	39.51	39.52
1789	NASDAQ	PFF	Wed, May 7, 2014	39.49	39.54	39.45	39.50
1788	NASDAQ	PFF	Tue, May 6, 2014	39.52	39.54	39.45	39.46
1787	NASDAQ	PFF	Mon, May 5, 2014	39.45	39.53	39.44	39.51
1786	NASDAQ	PFF	Fri, May 2, 2014	39.34	39.45	39.34	39.45
1785	NASDAQ	PFF	Thu, May 1, 2014	39.42	39.43	39.34	39.39
1784	NASDAQ	PFF	Wed, Apr 30, 2014	39.46	39.55	39.43	39.54
1783	NASDAQ	PFF	Tue, Apr 29, 2014	39.39	39.44	39.35	39.42
1782	NASDAQ	PFF	Mon, Apr 28, 2014	39.27	39.37	39.25	39.32
1781	NASDAQ	PFF	Fri, Apr 25, 2014	39.18	39.25	39.15	39.24
1780	NASDAQ	PFF	Thu, Apr 24, 2014	39.15	39.18	39.10	39.16
1779	NASDAQ	PFF	Wed, Apr 23, 2014	39.16	39.18	39.10	39.11
1778	NASDAQ	PFF	Tue, Apr 22, 2014	39.07	39.13	39.05	39.12
1777	NASDAQ	PFF	Mon, Apr 21, 2014	39.01	39.09	39.01	39.04
1776	NASDAQ	PFF	Thu, Apr 17, 2014	39.10	39.16	39.03	39.10
1775	NASDAQ	PFF	Wed, Apr 16, 2014	39.10	39.15	39.07	39.11
1774	NASDAQ	PFF	Tue, Apr 15, 2014	39.05	39.11	39.00	39.10
1773	NASDAQ	PFF	Mon, Apr 14, 2014	39.03	39.09	38.97	39.02
1772	NASDAQ	PFF	Fri, Apr 11, 2014	39.00	39.02	38.96	39.00
1771	NASDAQ	PFF	Thu, Apr 10, 2014	39.06	39.10	38.96	38.98
1770	NASDAQ	PFF	Wed, Apr 9, 2014	38.95	39.05	38.95	39.00
1769	NASDAQ	PFF	Tue, Apr 8, 2014	38.94	38.97	38.89	38.93
1768	NASDAQ	PFF	Mon, Apr 7, 2014	38.96	39.03	38.87	38.91
1767	NASDAQ	PFF	Fri, Apr 4, 2014	38.95	38.98	38.92	38.94
1766	NASDAQ	PFF	Thu, Apr 3, 2014	38.96	38.96	38.89	38.90
1765	NASDAQ	PFF	Wed, Apr 2, 2014	39.04	39.07	38.92	38.93
1764	NASDAQ	PFF	Tue, Apr 1, 2014	38.84	39.01	38.83	38.99
1763	NASDAQ	PFF	Mon, Mar 31, 2014	39.05	39.08	39.00	39.03
1762	NASDAQ	PFF	Fri, Mar 28, 2014	38.92	38.99	38.92	38.97
1761	NASDAQ	PFF	Thu, Mar 27, 2014	38.90	38.95	38.88	38.93
1760	NASDAQ	PFF	Wed, Mar 26, 2014	38.91	38.94	38.89	38.90
1759	NASDAQ	PFF	Tue, Mar 25, 2014	38.95	38.95	38.87	38.91
1758	NASDAQ	PFF	Mon, Mar 24, 2014	38.90	38.96	38.83	38.91
1757	NASDAQ	PFF	Fri, Mar 21, 2014	38.80	38.87	38.76	38.86
1756	NASDAQ	PFF	Thu, Mar 20, 2014	38.75	38.79	38.68	38.76
1755	NASDAQ	PFF	Wed, Mar 19, 2014	38.80	38.87	38.73	38.74
1754	NASDAQ	PFF	Tue, Mar 18, 2014	38.80	38.85	38.77	38.82
1753	NASDAQ	PFF	Mon, Mar 17, 2014	38.66	38.80	38.66	38.77
1752	NASDAQ	PFF	Fri, Mar 14, 2014	38.50	38.68	38.50	38.65
1751	NASDAQ	PFF	Thu, Mar 13, 2014	38.50	38.59	38.46	38.54
1750	NASDAQ	PFF	Wed, Mar 12, 2014	38.39	38.46	38.32	38.45
1749	NASDAQ	PFF	Tue, Mar 11, 2014	38.35	38.41	38.32	38.38
1748	NASDAQ	PFF	Mon, Mar 10, 2014	38.35	38.39	38.33	38.36
1747	NASDAQ	PFF	Fri, Mar 7, 2014	38.43	38.43	38.32	38.35
1746	NASDAQ	PFF	Thu, Mar 6, 2014	38.41	38.45	38.40	38.43
1745	NASDAQ	PFF	Wed, Mar 5, 2014	38.41	38.44	38.35	38.37
1744	NASDAQ	PFF	Tue, Mar 4, 2014	38.40	38.43	38.35	38.41
1743	NASDAQ	PFF	Mon, Mar 3, 2014	38.29	38.36	38.18	38.33
1742	NASDAQ	PFF	Fri, Feb 28, 2014	38.55	38.63	38.50	38.58
1741	NASDAQ	PFF	Thu, Feb 27, 2014	38.44	38.50	38.42	38.47
1740	NASDAQ	PFF	Wed, Feb 26, 2014	38.35	38.50	38.35	38.42
1739	NASDAQ	PFF	Tue, Feb 25, 2014	38.43	38.46	38.33	38.36
1738	NASDAQ	PFF	Mon, Feb 24, 2014	38.44	38.50	38.37	38.39
1737	NASDAQ	PFF	Fri, Feb 21, 2014	38.43	38.46	38.39	38.42
1736	NASDAQ	PFF	Thu, Feb 20, 2014	38.39	38.44	38.36	38.40
1735	NASDAQ	PFF	Wed, Feb 19, 2014	38.35	38.48	38.35	38.39
1734	NASDAQ	PFF	Tue, Feb 18, 2014	38.22	38.38	38.22	38.35
1733	NASDAQ	PFF	Fri, Feb 14, 2014	38.14	38.30	38.14	38.21
1732	NASDAQ	PFF	Thu, Feb 13, 2014	37.98	38.15	37.96	38.12
1731	NASDAQ	PFF	Wed, Feb 12, 2014	38.00	38.09	37.98	38.00
1730	NASDAQ	PFF	Tue, Feb 11, 2014	37.89	38.02	37.87	37.99
1729	NASDAQ	PFF	Mon, Feb 10, 2014	37.81	37.93	37.81	37.89
1728	NASDAQ	PFF	Fri, Feb 7, 2014	37.84	37.87	37.79	37.83
1727	NASDAQ	PFF	Thu, Feb 6, 2014	37.74	37.83	37.71	37.75
1726	NASDAQ	PFF	Wed, Feb 5, 2014	37.73	37.74	37.63	37.74
1725	NASDAQ	PFF	Tue, Feb 4, 2014	37.76	37.76	37.65	37.73
1724	NASDAQ	PFF	Mon, Feb 3, 2014	37.77	37.84	37.60	37.65
1723	NASDAQ	PFF	Fri, Jan 31, 2014	37.85	37.95	37.85	37.92
1722	NASDAQ	PFF	Thu, Jan 30, 2014	37.90	38.06	37.87	37.98
1721	NASDAQ	PFF	Wed, Jan 29, 2014	37.91	37.91	37.80	37.84
1720	NASDAQ	PFF	Tue, Jan 28, 2014	37.79	37.92	37.76	37.92
1719	NASDAQ	PFF	Mon, Jan 27, 2014	37.79	37.94	37.74	37.75
1718	NASDAQ	PFF	Fri, Jan 24, 2014	37.96	37.97	37.79	37.80
1717	NASDAQ	PFF	Thu, Jan 23, 2014	38.04	38.05	37.87	37.93
1716	NASDAQ	PFF	Wed, Jan 22, 2014	37.95	38.05	37.95	38.01
1715	NASDAQ	PFF	Tue, Jan 21, 2014	38.05	38.07	37.91	37.94
1714	NASDAQ	PFF	Fri, Jan 17, 2014	37.94	38.11	37.89	38.03
1713	NASDAQ	PFF	Thu, Jan 16, 2014	37.78	37.95	37.78	37.93
1712	NASDAQ	PFF	Wed, Jan 15, 2014	37.76	37.92	37.76	37.80
1711	NASDAQ	PFF	Tue, Jan 14, 2014	37.79	37.92	37.74	37.81
1710	NASDAQ	PFF	Mon, Jan 13, 2014	37.81	37.90	37.73	37.76
1709	NASDAQ	PFF	Fri, Jan 10, 2014	37.66	37.86	37.66	37.80
1708	NASDAQ	PFF	Thu, Jan 9, 2014	37.47	37.64	37.46	37.61
1707	NASDAQ	PFF	Wed, Jan 8, 2014	37.38	37.48	37.34	37.48
1706	NASDAQ	PFF	Tue, Jan 7, 2014	37.56	37.59	37.40	37.42
1705	NASDAQ	PFF	Mon, Jan 6, 2014	37.35	37.52	37.32	37.49
1704	NASDAQ	PFF	Fri, Jan 3, 2014	37.12	37.34	37.10	37.27
1703	NASDAQ	PFF	Thu, Jan 2, 2014	36.89	37.13	36.85	37.05
1702	NASDAQ	PFF	Tue, Dec 31, 2013	36.78	36.86	36.72	36.83
1701	NASDAQ	PFF	Mon, Dec 30, 2013	36.69	36.89	36.63	36.85
1700	NASDAQ	PFF	Fri, Dec 27, 2013	36.70	36.80	36.66	36.66
1699	NASDAQ	PFF	Thu, Dec 26, 2013	36.98	36.98	36.70	36.72
1698	NASDAQ	PFF	Tue, Dec 24, 2013	37.40	37.53	37.39	37.48
1697	NASDAQ	PFF	Mon, Dec 23, 2013	37.48	37.65	37.45	37.46
1696	NASDAQ	PFF	Fri, Dec 20, 2013	37.44	37.57	37.44	37.50
1695	NASDAQ	PFF	Thu, Dec 19, 2013	37.42	37.54	37.35	37.47
1694	NASDAQ	PFF	Wed, Dec 18, 2013	37.47	37.67	37.37	37.47
1693	NASDAQ	PFF	Tue, Dec 17, 2013	37.52	37.52	37.42	37.45
1692	NASDAQ	PFF	Mon, Dec 16, 2013	37.44	37.59	37.41	37.51
1691	NASDAQ	PFF	Fri, Dec 13, 2013	37.28	37.47	37.26	37.45
1690	NASDAQ	PFF	Thu, Dec 12, 2013	37.27	37.36	37.18	37.30
1689	NASDAQ	PFF	Wed, Dec 11, 2013	37.55	37.59	37.34	37.38
1688	NASDAQ	PFF	Tue, Dec 10, 2013	37.60	37.62	37.52	37.59
1687	NASDAQ	PFF	Mon, Dec 9, 2013	37.51	37.69	37.44	37.56
1686	NASDAQ	PFF	Fri, Dec 6, 2013	37.62	37.67	37.51	37.51
1685	NASDAQ	PFF	Thu, Dec 5, 2013	37.55	37.69	37.49	37.49
1684	NASDAQ	PFF	Wed, Dec 4, 2013	37.80	37.84	37.67	37.69
1683	NASDAQ	PFF	Tue, Dec 3, 2013	37.86	37.90	37.80	37.82
1682	NASDAQ	PFF	Mon, Dec 2, 2013	37.93	37.95	37.84	37.91
1681	NASDAQ	PFF	Fri, Nov 29, 2013	38.12	38.20	38.10	38.17
1680	NASDAQ	PFF	Wed, Nov 27, 2013	38.06	38.19	38.06	38.11
1679	NASDAQ	PFF	Tue, Nov 26, 2013	38.10	38.17	38.03	38.12
1678	NASDAQ	PFF	Mon, Nov 25, 2013	38.13	38.15	38.04	38.06
1677	NASDAQ	PFF	Fri, Nov 22, 2013	37.86	38.19	37.86	38.17
1676	NASDAQ	PFF	Thu, Nov 21, 2013	37.78	37.97	37.77	37.91
1675	NASDAQ	PFF	Wed, Nov 20, 2013	37.86	38.02	37.80	37.80
1674	NASDAQ	PFF	Tue, Nov 19, 2013	37.86	37.98	37.86	37.89
1673	NASDAQ	PFF	Mon, Nov 18, 2013	38.01	38.05	37.91	37.93
1672	NASDAQ	PFF	Fri, Nov 15, 2013	37.83	37.99	37.80	37.97
1671	NASDAQ	PFF	Thu, Nov 14, 2013	37.85	37.95	37.80	37.92
1670	NASDAQ	PFF	Wed, Nov 13, 2013	37.72	37.87	37.69	37.86
1669	NASDAQ	PFF	Tue, Nov 12, 2013	37.84	37.89	37.78	37.79
1668	NASDAQ	PFF	Mon, Nov 11, 2013	37.81	37.93	37.81	37.90
1667	NASDAQ	PFF	Fri, Nov 8, 2013	37.91	37.95	37.83	37.85
1666	NASDAQ	PFF	Thu, Nov 7, 2013	37.93	38.06	37.93	38.01
1665	NASDAQ	PFF	Wed, Nov 6, 2013	37.97	38.04	37.92	37.95
1664	NASDAQ	PFF	Tue, Nov 5, 2013	38.07	38.09	37.93	37.96
1663	NASDAQ	PFF	Mon, Nov 4, 2013	38.07	38.14	38.04	38.05
1662	NASDAQ	PFF	Fri, Nov 1, 2013	38.00	38.19	37.96	38.07
1661	NASDAQ	PFF	Thu, Oct 31, 2013	38.12	38.28	38.12	38.20
1660	NASDAQ	PFF	Wed, Oct 30, 2013	38.15	38.29	38.15	38.15
1659	NASDAQ	PFF	Tue, Oct 29, 2013	38.17	38.24	38.14	38.19
1658	NASDAQ	PFF	Mon, Oct 28, 2013	38.03	38.30	38.03	38.13
1657	NASDAQ	PFF	Fri, Oct 25, 2013	38.20	38.25	38.12	38.15
1656	NASDAQ	PFF	Thu, Oct 24, 2013	38.37	38.39	38.15	38.18
1655	NASDAQ	PFF	Wed, Oct 23, 2013	38.64	38.64	38.10	38.32
1654	NASDAQ	PFF	Tue, Oct 22, 2013	38.03	38.28	38.03	38.18
1653	NASDAQ	PFF	Mon, Oct 21, 2013	38.24	38.24	37.98	37.98
1652	NASDAQ	PFF	Fri, Oct 18, 2013	37.87	38.11	37.83	38.08
1651	NASDAQ	PFF	Thu, Oct 17, 2013	37.62	37.88	37.60	37.87
1650	NASDAQ	PFF	Wed, Oct 16, 2013	37.48	37.66	37.48	37.59
1649	NASDAQ	PFF	Tue, Oct 15, 2013	37.58	37.69	37.50	37.50
1648	NASDAQ	PFF	Mon, Oct 14, 2013	37.53	37.72	37.53	37.63
1647	NASDAQ	PFF	Fri, Oct 11, 2013	37.63	37.69	37.53	37.68
1646	NASDAQ	PFF	Thu, Oct 10, 2013	37.53	37.68	37.52	37.62
1645	NASDAQ	PFF	Wed, Oct 9, 2013	37.49	37.57	37.44	37.50
1644	NASDAQ	PFF	Tue, Oct 8, 2013	37.60	37.67	37.51	37.53
1643	NASDAQ	PFF	Mon, Oct 7, 2013	37.70	37.74	37.59	37.60
1642	NASDAQ	PFF	Fri, Oct 4, 2013	37.70	37.76	37.63	37.72
1641	NASDAQ	PFF	Thu, Oct 3, 2013	37.74	37.75	37.61	37.66
1640	NASDAQ	PFF	Wed, Oct 2, 2013	37.69	37.81	37.66	37.72
1639	NASDAQ	PFF	Tue, Oct 1, 2013	37.81	37.88	37.70	37.71
1638	NASDAQ	PFF	Mon, Sep 30, 2013	37.75	38.02	37.66	38.00
1637	NASDAQ	PFF	Fri, Sep 27, 2013	38.02	38.13	37.77	37.85
1636	NASDAQ	PFF	Thu, Sep 26, 2013	37.95	38.07	37.92	38.03
1635	NASDAQ	PFF	Wed, Sep 25, 2013	37.89	38.00	37.87	37.95
1634	NASDAQ	PFF	Tue, Sep 24, 2013	37.89	37.97	37.78	37.89
1633	NASDAQ	PFF	Mon, Sep 23, 2013	37.82	37.90	37.81	37.86
1632	NASDAQ	PFF	Fri, Sep 20, 2013	37.86	37.99	37.83	37.90
1631	NASDAQ	PFF	Thu, Sep 19, 2013	38.24	38.29	37.95	37.96
1630	NASDAQ	PFF	Wed, Sep 18, 2013	37.68	38.15	37.67	38.14
1629	NASDAQ	PFF	Tue, Sep 17, 2013	37.61	37.73	37.61	37.73
1628	NASDAQ	PFF	Mon, Sep 16, 2013	37.87	37.94	37.65	37.68
1627	NASDAQ	PFF	Fri, Sep 13, 2013	37.72	37.72	37.55	37.67
1626	NASDAQ	PFF	Thu, Sep 12, 2013	37.72	37.99	37.59	37.59
1625	NASDAQ	PFF	Wed, Sep 11, 2013	37.57	37.81	37.55	37.77
1624	NASDAQ	PFF	Tue, Sep 10, 2013	37.70	37.75	37.63	37.64
1623	NASDAQ	PFF	Mon, Sep 9, 2013	37.63	37.69	37.56	37.66
1622	NASDAQ	PFF	Fri, Sep 6, 2013	37.68	37.70	37.55	37.60
1621	NASDAQ	PFF	Thu, Sep 5, 2013	37.63	37.75	37.53	37.56
1620	NASDAQ	PFF	Wed, Sep 4, 2013	37.55	37.77	37.52	37.75
1619	NASDAQ	PFF	Tue, Sep 3, 2013	37.75	37.83	37.59	37.65
1618	NASDAQ	PFF	Fri, Aug 30, 2013	37.83	37.96	37.82	37.90
1617	NASDAQ	PFF	Thu, Aug 29, 2013	37.72	37.92	37.71	37.84
1616	NASDAQ	PFF	Wed, Aug 28, 2013	37.66	37.89	37.66	37.82
1615	NASDAQ	PFF	Tue, Aug 27, 2013	37.49	37.82	37.47	37.73
1614	NASDAQ	PFF	Mon, Aug 26, 2013	37.89	38.00	37.78	37.78
1613	NASDAQ	PFF	Fri, Aug 23, 2013	37.47	37.87	37.47	37.87
1612	NASDAQ	PFF	Thu, Aug 22, 2013	37.28	37.55	37.25	37.53
1611	NASDAQ	PFF	Wed, Aug 21, 2013	37.12	37.41	37.00	37.24
1610	NASDAQ	PFF	Tue, Aug 20, 2013	37.15	37.30	36.93	37.23
1609	NASDAQ	PFF	Mon, Aug 19, 2013	37.39	37.43	37.02	37.04
1608	NASDAQ	PFF	Fri, Aug 16, 2013	37.67	37.70	37.39	37.47
1607	NASDAQ	PFF	Thu, Aug 15, 2013	37.72	37.75	37.60	37.66
1606	NASDAQ	PFF	Wed, Aug 14, 2013	38.16	38.27	37.94	37.94
1605	NASDAQ	PFF	Tue, Aug 13, 2013	38.27	38.33	38.20	38.23
1604	NASDAQ	PFF	Mon, Aug 12, 2013	38.28	38.43	38.26	38.37
1603	NASDAQ	PFF	Fri, Aug 9, 2013	38.11	38.35	38.08	38.28
1602	NASDAQ	PFF	Thu, Aug 8, 2013	38.39	38.39	38.25	38.27
1601	NASDAQ	PFF	Wed, Aug 7, 2013	38.24	38.40	38.15	38.30
1600	NASDAQ	PFF	Tue, Aug 6, 2013	38.41	38.47	38.30	38.33
1599	NASDAQ	PFF	Mon, Aug 5, 2013	38.53	38.56	38.42	38.47
1598	NASDAQ	PFF	Fri, Aug 2, 2013	38.64	38.64	38.47	38.53
1597	NASDAQ	PFF	Thu, Aug 1, 2013	38.84	38.84	38.46	38.50
1596	NASDAQ	PFF	Wed, Jul 31, 2013	38.59	38.91	38.46	38.91
1595	NASDAQ	PFF	Tue, Jul 30, 2013	38.79	38.81	38.70	38.70
1594	NASDAQ	PFF	Mon, Jul 29, 2013	38.91	38.93	38.71	38.71
1593	NASDAQ	PFF	Fri, Jul 26, 2013	38.82	38.99	38.81	38.94
1592	NASDAQ	PFF	Thu, Jul 25, 2013	38.97	38.98	38.78	38.86
1591	NASDAQ	PFF	Wed, Jul 24, 2013	39.15	39.17	38.97	39.06
1590	NASDAQ	PFF	Tue, Jul 23, 2013	39.13	39.25	39.10	39.20
1589	NASDAQ	PFF	Mon, Jul 22, 2013	39.19	39.20	39.10	39.10
1588	NASDAQ	PFF	Fri, Jul 19, 2013	39.05	39.27	39.04	39.24
1587	NASDAQ	PFF	Thu, Jul 18, 2013	39.10	39.17	39.03	39.07
1586	NASDAQ	PFF	Wed, Jul 17, 2013	39.07	39.20	39.05	39.05
1585	NASDAQ	PFF	Tue, Jul 16, 2013	39.03	39.08	38.97	38.99
1584	NASDAQ	PFF	Mon, Jul 15, 2013	38.95	39.09	38.95	39.09
1583	NASDAQ	PFF	Fri, Jul 12, 2013	39.00	39.10	38.92	38.95
1582	NASDAQ	PFF	Thu, Jul 11, 2013	38.99	39.10	38.83	38.98
1581	NASDAQ	PFF	Wed, Jul 10, 2013	38.58	38.84	38.50	38.71
1580	NASDAQ	PFF	Tue, Jul 9, 2013	38.50	38.58	38.44	38.54
1579	NASDAQ	PFF	Mon, Jul 8, 2013	38.49	38.62	38.36	38.46
1578	NASDAQ	PFF	Fri, Jul 5, 2013	38.51	38.71	38.45	38.48
1577	NASDAQ	PFF	Wed, Jul 3, 2013	38.97	38.97	38.81	38.83
1576	NASDAQ	PFF	Tue, Jul 2, 2013	39.11	39.23	38.97	38.98
1575	NASDAQ	PFF	Mon, Jul 1, 2013	39.13	39.26	39.11	39.12
1574	NASDAQ	PFF	Fri, Jun 28, 2013	39.07	39.34	38.97	39.28
1573	NASDAQ	PFF	Thu, Jun 27, 2013	39.18	39.34	39.10	39.20
1572	NASDAQ	PFF	Wed, Jun 26, 2013	38.65	39.13	38.64	38.94
1571	NASDAQ	PFF	Tue, Jun 25, 2013	38.24	38.55	38.08	38.46
1570	NASDAQ	PFF	Mon, Jun 24, 2013	38.18	38.48	37.81	38.14
1569	NASDAQ	PFF	Fri, Jun 21, 2013	38.84	38.94	38.54	38.68
1568	NASDAQ	PFF	Thu, Jun 20, 2013	38.87	38.91	38.67	38.75
1567	NASDAQ	PFF	Wed, Jun 19, 2013	39.65	39.74	39.28	39.34
1566	NASDAQ	PFF	Tue, Jun 18, 2013	39.59	39.77	39.47	39.70
1565	NASDAQ	PFF	Mon, Jun 17, 2013	39.59	39.84	39.53	39.61
1564	NASDAQ	PFF	Fri, Jun 14, 2013	39.21	39.60	39.06	39.51
1563	NASDAQ	PFF	Thu, Jun 13, 2013	38.50	39.29	38.13	39.19
1562	NASDAQ	PFF	Wed, Jun 12, 2013	39.16	39.31	38.49	38.71
1561	NASDAQ	PFF	Tue, Jun 11, 2013	39.51	39.52	39.09	39.13
1560	NASDAQ	PFF	Mon, Jun 10, 2013	39.83	39.86	39.67	39.69
1559	NASDAQ	PFF	Fri, Jun 7, 2013	39.78	39.90	39.78	39.82
1558	NASDAQ	PFF	Thu, Jun 6, 2013	39.62	39.80	39.49	39.68
1557	NASDAQ	PFF	Wed, Jun 5, 2013	39.74	39.83	39.57	39.59
1556	NASDAQ	PFF	Tue, Jun 4, 2013	39.72	39.99	39.71	39.83
1555	NASDAQ	PFF	Mon, Jun 3, 2013	40.28	40.31	39.13	39.85
1554	NASDAQ	PFF	Fri, May 31, 2013	40.74	40.75	40.31	40.33
1553	NASDAQ	PFF	Thu, May 30, 2013	40.58	40.74	40.56	40.71
1552	NASDAQ	PFF	Wed, May 29, 2013	40.73	40.78	40.46	40.58
1551	NASDAQ	PFF	Tue, May 28, 2013	40.94	41.03	40.78	40.78
1550	NASDAQ	PFF	Fri, May 24, 2013	40.76	40.89	40.72	40.83
1549	NASDAQ	PFF	Thu, May 23, 2013	40.82	40.82	40.63	40.75
1548	NASDAQ	PFF	Wed, May 22, 2013	40.98	41.04	40.87	40.89
1547	NASDAQ	PFF	Tue, May 21, 2013	40.97	40.98	40.93	40.94
1546	NASDAQ	PFF	Mon, May 20, 2013	40.92	40.96	40.90	40.94
1545	NASDAQ	PFF	Fri, May 17, 2013	40.83	40.92	40.78	40.92
1544	NASDAQ	PFF	Thu, May 16, 2013	40.78	40.83	40.75	40.76
1543	NASDAQ	PFF	Wed, May 15, 2013	40.82	40.87	40.74	40.75
1542	NASDAQ	PFF	Tue, May 14, 2013	40.95	40.97	40.83	40.85
1541	NASDAQ	PFF	Mon, May 13, 2013	41.04	41.05	40.94	40.97
1540	NASDAQ	PFF	Fri, May 10, 2013	41.02	41.06	40.94	41.03
1539	NASDAQ	PFF	Thu, May 9, 2013	41.08	41.09	41.01	41.04
1538	NASDAQ	PFF	Wed, May 8, 2013	40.98	41.07	40.97	41.06
1537	NASDAQ	PFF	Tue, May 7, 2013	40.84	40.99	40.83	40.96
1536	NASDAQ	PFF	Mon, May 6, 2013	40.82	40.84	40.79	40.82
1535	NASDAQ	PFF	Fri, May 3, 2013	40.78	40.85	40.76	40.80
1534	NASDAQ	PFF	Thu, May 2, 2013	40.57	40.75	40.57	40.75
1533	NASDAQ	PFF	Wed, May 1, 2013	40.64	40.65	40.56	40.57
1532	NASDAQ	PFF	Tue, Apr 30, 2013	40.74	40.81	40.73	40.77
1531	NASDAQ	PFF	Mon, Apr 29, 2013	40.61	40.74	40.60	40.73
1530	NASDAQ	PFF	Fri, Apr 26, 2013	40.55	40.60	40.53	40.60
1529	NASDAQ	PFF	Thu, Apr 25, 2013	40.54	40.55	40.50	40.55
1528	NASDAQ	PFF	Wed, Apr 24, 2013	40.46	40.51	40.42	40.51
1527	NASDAQ	PFF	Tue, Apr 23, 2013	40.40	40.48	40.38	40.46
1526	NASDAQ	PFF	Mon, Apr 22, 2013	40.49	40.49	40.33	40.33
1525	NASDAQ	PFF	Fri, Apr 19, 2013	40.50	40.60	40.41	40.46
1524	NASDAQ	PFF	Thu, Apr 18, 2013	40.49	40.50	40.43	40.49
1523	NASDAQ	PFF	Wed, Apr 17, 2013	40.47	40.48	40.40	40.47
1522	NASDAQ	PFF	Tue, Apr 16, 2013	40.45	40.47	40.36	40.46
1521	NASDAQ	PFF	Mon, Apr 15, 2013	40.40	40.41	40.34	40.34
1520	NASDAQ	PFF	Fri, Apr 12, 2013	40.38	40.41	40.35	40.40
1519	NASDAQ	PFF	Thu, Apr 11, 2013	40.35	40.40	40.31	40.40
1518	NASDAQ	PFF	Wed, Apr 10, 2013	40.29	40.35	40.29	40.32
1517	NASDAQ	PFF	Tue, Apr 9, 2013	40.28	40.30	40.25	40.30
1516	NASDAQ	PFF	Mon, Apr 8, 2013	40.30	40.31	40.25	40.27
1515	NASDAQ	PFF	Fri, Apr 5, 2013	40.22	40.30	40.17	40.30
1514	NASDAQ	PFF	Thu, Apr 4, 2013	40.34	40.34	40.28	40.28
1513	NASDAQ	PFF	Wed, Apr 3, 2013	40.35	40.37	40.29	40.31
1512	NASDAQ	PFF	Tue, Apr 2, 2013	40.37	40.39	40.32	40.36
1511	NASDAQ	PFF	Mon, Apr 1, 2013	40.34	40.35	40.27	40.31
1510	NASDAQ	PFF	Thu, Mar 28, 2013	40.41	40.54	40.41	40.52
1509	NASDAQ	PFF	Wed, Mar 27, 2013	40.45	40.45	40.37	40.39
1508	NASDAQ	PFF	Tue, Mar 26, 2013	40.48	40.49	40.46	40.47
1507	NASDAQ	PFF	Mon, Mar 25, 2013	40.50	40.51	40.45	40.46
1506	NASDAQ	PFF	Fri, Mar 22, 2013	40.48	40.48	40.45	40.46
1505	NASDAQ	PFF	Thu, Mar 21, 2013	40.43	40.49	40.40	40.44
1504	NASDAQ	PFF	Wed, Mar 20, 2013	40.40	40.45	40.39	40.45
1503	NASDAQ	PFF	Tue, Mar 19, 2013	40.40	40.42	40.36	40.37
1502	NASDAQ	PFF	Mon, Mar 18, 2013	40.37	40.42	40.30	40.38
1501	NASDAQ	PFF	Fri, Mar 15, 2013	40.37	40.41	40.35	40.40
1500	NASDAQ	PFF	Thu, Mar 14, 2013	40.30	40.42	40.30	40.37
1499	NASDAQ	PFF	Wed, Mar 13, 2013	40.28	40.33	40.27	40.32
1498	NASDAQ	PFF	Tue, Mar 12, 2013	40.27	40.29	40.25	40.27
1497	NASDAQ	PFF	Mon, Mar 11, 2013	40.28	40.28	40.22	40.28
1496	NASDAQ	PFF	Fri, Mar 8, 2013	40.25	40.27	40.24	40.24
1495	NASDAQ	PFF	Thu, Mar 7, 2013	40.22	40.25	40.22	40.24
1494	NASDAQ	PFF	Wed, Mar 6, 2013	40.25	40.25	40.21	40.23
1493	NASDAQ	PFF	Tue, Mar 5, 2013	40.19	40.24	40.18	40.22
1492	NASDAQ	PFF	Mon, Mar 4, 2013	40.12	40.16	40.09	40.15
1491	NASDAQ	PFF	Fri, Mar 1, 2013	40.08	40.12	40.06	40.12
1490	NASDAQ	PFF	Thu, Feb 28, 2013	40.24	40.28	40.17	40.17
1489	NASDAQ	PFF	Wed, Feb 27, 2013	40.21	40.26	40.20	40.25
1488	NASDAQ	PFF	Tue, Feb 26, 2013	40.17	40.21	40.14	40.21
1487	NASDAQ	PFF	Mon, Feb 25, 2013	40.13	40.19	40.12	40.12
1486	NASDAQ	PFF	Fri, Feb 22, 2013	40.10	40.13	40.06	40.12
1485	NASDAQ	PFF	Thu, Feb 21, 2013	40.12	40.12	40.03	40.09
1484	NASDAQ	PFF	Wed, Feb 20, 2013	40.14	40.15	40.09	40.09
1483	NASDAQ	PFF	Tue, Feb 19, 2013	40.09	40.16	40.09	40.13
1482	NASDAQ	PFF	Fri, Feb 15, 2013	40.13	40.13	40.09	40.12
1481	NASDAQ	PFF	Thu, Feb 14, 2013	40.12	40.14	40.10	40.10
1480	NASDAQ	PFF	Wed, Feb 13, 2013	40.11	40.14	40.08	40.11
1479	NASDAQ	PFF	Tue, Feb 12, 2013	40.08	40.12	40.05	40.10
1478	NASDAQ	PFF	Mon, Feb 11, 2013	40.06	40.07	40.01	40.05
1477	NASDAQ	PFF	Fri, Feb 8, 2013	40.06	40.08	40.02	40.05
1476	NASDAQ	PFF	Thu, Feb 7, 2013	40.04	40.05	39.98	40.05
1475	NASDAQ	PFF	Wed, Feb 6, 2013	40.04	40.05	40.00	40.03
1474	NASDAQ	PFF	Tue, Feb 5, 2013	39.98	40.06	39.96	40.02
1473	NASDAQ	PFF	Mon, Feb 4, 2013	40.00	40.03	39.92	39.97
1472	NASDAQ	PFF	Fri, Feb 1, 2013	40.06	40.07	39.97	40.01
1471	NASDAQ	PFF	Thu, Jan 31, 2013	40.13	40.17	40.12	40.13
1470	NASDAQ	PFF	Wed, Jan 30, 2013	40.22	40.22	40.14	40.15
1469	NASDAQ	PFF	Tue, Jan 29, 2013	40.13	40.25	40.13	40.22
1468	NASDAQ	PFF	Mon, Jan 28, 2013	40.33	40.33	40.22	40.24
1467	NASDAQ	PFF	Fri, Jan 25, 2013	40.30	40.32	40.23	40.32
1466	NASDAQ	PFF	Thu, Jan 24, 2013	40.34	40.35	40.25	40.26
1465	NASDAQ	PFF	Wed, Jan 23, 2013	40.38	40.38	40.32	40.33
1464	NASDAQ	PFF	Tue, Jan 22, 2013	40.36	40.38	40.30	40.35
1463	NASDAQ	PFF	Fri, Jan 18, 2013	40.27	40.37	40.22	40.35
1462	NASDAQ	PFF	Thu, Jan 17, 2013	40.18	40.23	40.18	40.21
1461	NASDAQ	PFF	Wed, Jan 16, 2013	40.19	40.20	40.13	40.15
1460	NASDAQ	PFF	Tue, Jan 15, 2013	40.17	40.19	40.13	40.19
1459	NASDAQ	PFF	Mon, Jan 14, 2013	40.23	40.23	40.15	40.16
1458	NASDAQ	PFF	Fri, Jan 11, 2013	40.19	40.23	40.17	40.21
1457	NASDAQ	PFF	Thu, Jan 10, 2013	40.19	40.19	40.13	40.16
1456	NASDAQ	PFF	Wed, Jan 9, 2013	40.07	40.15	40.06	40.14
1455	NASDAQ	PFF	Tue, Jan 8, 2013	40.02	40.09	39.98	40.03
1454	NASDAQ	PFF	Mon, Jan 7, 2013	40.02	40.02	39.92	40.00
1453	NASDAQ	PFF	Fri, Jan 4, 2013	39.88	40.02	39.82	40.02
1452	NASDAQ	PFF	Thu, Jan 3, 2013	39.75	39.90	39.74	39.84
1451	NASDAQ	PFF	Wed, Jan 2, 2013	39.78	39.86	39.73	39.77
1450	NASDAQ	PFF	Mon, Dec 31, 2012	39.53	39.63	39.49	39.60
1449	NASDAQ	PFF	Fri, Dec 28, 2012	39.41	39.55	39.40	39.51
1448	NASDAQ	PFF	Thu, Dec 27, 2012	39.43	39.48	39.40	39.41
1447	NASDAQ	PFF	Wed, Dec 26, 2012	39.46	39.48	39.39	39.43
1446	NASDAQ	PFF	Mon, Dec 24, 2012	39.58	39.67	39.58	39.66
1445	NASDAQ	PFF	Fri, Dec 21, 2012	39.67	39.67	39.53	39.65
1444	NASDAQ	PFF	Thu, Dec 20, 2012	39.69	39.75	39.68	39.73
1443	NASDAQ	PFF	Wed, Dec 19, 2012	39.63	39.73	39.61	39.71
1442	NASDAQ	PFF	Tue, Dec 18, 2012	39.58	39.66	39.53	39.62
1441	NASDAQ	PFF	Mon, Dec 17, 2012	39.61	39.64	39.53	39.53
1440	NASDAQ	PFF	Fri, Dec 14, 2012	39.59	39.61	39.51	39.58
1439	NASDAQ	PFF	Thu, Dec 13, 2012	39.66	39.71	39.55	39.60
1438	NASDAQ	PFF	Wed, Dec 12, 2012	39.66	39.71	39.65	39.69
1437	NASDAQ	PFF	Tue, Dec 11, 2012	39.63	39.67	39.62	39.63
1436	NASDAQ	PFF	Mon, Dec 10, 2012	39.65	39.67	39.62	39.62
1435	NASDAQ	PFF	Fri, Dec 7, 2012	39.64	39.68	39.61	39.65
1434	NASDAQ	PFF	Thu, Dec 6, 2012	39.58	39.66	39.58	39.63
1433	NASDAQ	PFF	Wed, Dec 5, 2012	39.68	39.69	39.62	39.62
1432	NASDAQ	PFF	Tue, Dec 4, 2012	39.65	39.69	39.59	39.64
1431	NASDAQ	PFF	Mon, Dec 3, 2012	39.76	39.76	39.57	39.61
1430	NASDAQ	PFF	Fri, Nov 30, 2012	39.93	39.97	39.88	39.92
1429	NASDAQ	PFF	Thu, Nov 29, 2012	39.89	39.93	39.85	39.91
1428	NASDAQ	PFF	Wed, Nov 28, 2012	39.81	39.88	39.77	39.86
1427	NASDAQ	PFF	Tue, Nov 27, 2012	39.78	39.86	39.78	39.82
1426	NASDAQ	PFF	Mon, Nov 26, 2012	39.76	39.82	39.73	39.75
1425	NASDAQ	PFF	Fri, Nov 23, 2012	39.82	39.82	39.74	39.76
1424	NASDAQ	PFF	Wed, Nov 21, 2012	39.72	39.76	39.69	39.69
1423	NASDAQ	PFF	Tue, Nov 20, 2012	39.67	39.73	39.63	39.70
1422	NASDAQ	PFF	Mon, Nov 19, 2012	39.58	39.69	39.55	39.68
1421	NASDAQ	PFF	Fri, Nov 16, 2012	39.18	39.53	39.15	39.51
1420	NASDAQ	PFF	Thu, Nov 15, 2012	39.23	39.35	39.03	39.15
1419	NASDAQ	PFF	Wed, Nov 14, 2012	39.74	39.78	39.27	39.30
1418	NASDAQ	PFF	Tue, Nov 13, 2012	39.76	39.79	39.73	39.74
1417	NASDAQ	PFF	Mon, Nov 12, 2012	39.73	39.81	39.73	39.80
1416	NASDAQ	PFF	Fri, Nov 9, 2012	39.68	39.78	39.66	39.71
1415	NASDAQ	PFF	Thu, Nov 8, 2012	39.83	39.91	39.68	39.71
1414	NASDAQ	PFF	Wed, Nov 7, 2012	39.95	39.97	39.80	39.86
1413	NASDAQ	PFF	Tue, Nov 6, 2012	39.96	39.99	39.95	39.98
1412	NASDAQ	PFF	Mon, Nov 5, 2012	39.96	39.96	39.91	39.95
1411	NASDAQ	PFF	Fri, Nov 2, 2012	39.97	39.98	39.90	39.94
1410	NASDAQ	PFF	Thu, Nov 1, 2012	39.86	39.97	39.84	39.97
1409	NASDAQ	PFF	Wed, Oct 31, 2012	39.95	40.09	39.93	40.06
1408	NASDAQ	PFF	Fri, Oct 26, 2012	39.94	39.94	39.87	39.93
1407	NASDAQ	PFF	Thu, Oct 25, 2012	39.96	40.00	39.91	39.92
1406	NASDAQ	PFF	Wed, Oct 24, 2012	40.01	40.02	39.92	39.94
1405	NASDAQ	PFF	Tue, Oct 23, 2012	39.90	40.00	39.84	40.00
1404	NASDAQ	PFF	Mon, Oct 22, 2012	40.05	40.11	40.02	40.04
1403	NASDAQ	PFF	Fri, Oct 19, 2012	40.20	40.23	40.07	40.11
1402	NASDAQ	PFF	Thu, Oct 18, 2012	40.10	40.26	40.09	40.22
1401	NASDAQ	PFF	Wed, Oct 17, 2012	40.09	40.17	40.06	40.13
1400	NASDAQ	PFF	Tue, Oct 16, 2012	40.05	40.10	40.05	40.10
1399	NASDAQ	PFF	Mon, Oct 15, 2012	40.08	40.08	39.96	40.05
1398	NASDAQ	PFF	Fri, Oct 12, 2012	40.07	40.08	40.01	40.04
1397	NASDAQ	PFF	Thu, Oct 11, 2012	39.98	40.09	39.95	40.07
1396	NASDAQ	PFF	Wed, Oct 10, 2012	39.89	39.94	39.86	39.94
1395	NASDAQ	PFF	Tue, Oct 9, 2012	39.97	39.98	39.85	39.86
1394	NASDAQ	PFF	Mon, Oct 8, 2012	39.97	39.99	39.93	39.95
1393	NASDAQ	PFF	Fri, Oct 5, 2012	39.97	40.00	39.93	39.97
1392	NASDAQ	PFF	Thu, Oct 4, 2012	39.86	39.90	39.80	39.90
1391	NASDAQ	PFF	Wed, Oct 3, 2012	39.77	39.82	39.75	39.82
1390	NASDAQ	PFF	Tue, Oct 2, 2012	39.73	39.79	39.68	39.79
1389	NASDAQ	PFF	Mon, Oct 1, 2012	39.67	39.77	39.62	39.76
1388	NASDAQ	PFF	Fri, Sep 28, 2012	39.88	39.90	39.82	39.86
1387	NASDAQ	PFF	Thu, Sep 27, 2012	39.88	39.93	39.87	39.89
1386	NASDAQ	PFF	Wed, Sep 26, 2012	39.85	39.85	39.70	39.85
1385	NASDAQ	PFF	Tue, Sep 25, 2012	39.82	39.89	39.77	39.85
1384	NASDAQ	PFF	Mon, Sep 24, 2012	39.95	39.95	39.77	39.77
1383	NASDAQ	PFF	Fri, Sep 21, 2012	39.98	40.02	39.90	39.94
1382	NASDAQ	PFF	Thu, Sep 20, 2012	39.95	39.97	39.90	39.97
1381	NASDAQ	PFF	Wed, Sep 19, 2012	39.99	40.02	39.95	39.96
1380	NASDAQ	PFF	Tue, Sep 18, 2012	39.92	39.97	39.90	39.96
1379	NASDAQ	PFF	Mon, Sep 17, 2012	40.00	40.03	39.90	39.90
1378	NASDAQ	PFF	Fri, Sep 14, 2012	40.00	40.04	39.96	39.98
1377	NASDAQ	PFF	Thu, Sep 13, 2012	39.83	40.00	39.83	39.94
1376	NASDAQ	PFF	Wed, Sep 12, 2012	39.83	39.92	39.79	39.91
1375	NASDAQ	PFF	Tue, Sep 11, 2012	39.85	39.88	39.76	39.79
1374	NASDAQ	PFF	Mon, Sep 10, 2012	39.84	39.84	39.80	39.81
1373	NASDAQ	PFF	Fri, Sep 7, 2012	39.71	39.84	39.71	39.84
1372	NASDAQ	PFF	Thu, Sep 6, 2012	39.69	39.74	39.65	39.71
1371	NASDAQ	PFF	Wed, Sep 5, 2012	39.60	39.64	39.58	39.62
1370	NASDAQ	PFF	Tue, Sep 4, 2012	39.63	39.63	39.52	39.57
1369	NASDAQ	PFF	Fri, Aug 31, 2012	39.79	39.81	39.72	39.77
1368	NASDAQ	PFF	Thu, Aug 30, 2012	39.70	39.74	39.66	39.74
1367	NASDAQ	PFF	Wed, Aug 29, 2012	39.66	39.74	39.64	39.74
1366	NASDAQ	PFF	Tue, Aug 28, 2012	39.63	39.64	39.60	39.63
1365	NASDAQ	PFF	Mon, Aug 27, 2012	39.60	39.66	39.57	39.62
1364	NASDAQ	PFF	Fri, Aug 24, 2012	39.55	39.59	39.51	39.57
1363	NASDAQ	PFF	Thu, Aug 23, 2012	39.55	39.57	39.51	39.55
1362	NASDAQ	PFF	Wed, Aug 22, 2012	39.47	39.54	39.45	39.54
1361	NASDAQ	PFF	Tue, Aug 21, 2012	39.56	39.60	39.53	39.54
1360	NASDAQ	PFF	Mon, Aug 20, 2012	39.58	39.58	39.50	39.53
1359	NASDAQ	PFF	Fri, Aug 17, 2012	39.53	39.57	39.50	39.57
1358	NASDAQ	PFF	Thu, Aug 16, 2012	39.48	39.53	39.45	39.50
1357	NASDAQ	PFF	Wed, Aug 15, 2012	39.44	39.52	39.43	39.49
1356	NASDAQ	PFF	Tue, Aug 14, 2012	39.55	39.55	39.42	39.48
1355	NASDAQ	PFF	Mon, Aug 13, 2012	39.55	39.58	39.45	39.48
1354	NASDAQ	PFF	Fri, Aug 10, 2012	39.53	39.55	39.51	39.53
1353	NASDAQ	PFF	Thu, Aug 9, 2012	39.49	39.55	39.46	39.55
1352	NASDAQ	PFF	Wed, Aug 8, 2012	39.42	39.49	39.40	39.47
1351	NASDAQ	PFF	Tue, Aug 7, 2012	39.42	39.45	39.40	39.44
1350	NASDAQ	PFF	Mon, Aug 6, 2012	39.29	39.42	39.29	39.38
1349	NASDAQ	PFF	Fri, Aug 3, 2012	39.30	39.36	39.23	39.34
1348	NASDAQ	PFF	Thu, Aug 2, 2012	39.16	39.22	39.08	39.22
1347	NASDAQ	PFF	Wed, Aug 1, 2012	39.25	39.30	39.09	39.11
1346	NASDAQ	PFF	Tue, Jul 31, 2012	39.41	39.47	39.40	39.42
1345	NASDAQ	PFF	Mon, Jul 30, 2012	39.42	39.47	39.38	39.43
1344	NASDAQ	PFF	Fri, Jul 27, 2012	39.32	39.43	39.27	39.39
1343	NASDAQ	PFF	Thu, Jul 26, 2012	39.24	39.33	39.21	39.28
1342	NASDAQ	PFF	Wed, Jul 25, 2012	39.20	39.21	39.11	39.16
1341	NASDAQ	PFF	Tue, Jul 24, 2012	39.35	39.35	39.06	39.15
1340	NASDAQ	PFF	Mon, Jul 23, 2012	39.31	39.32	39.15	39.32
1339	NASDAQ	PFF	Fri, Jul 20, 2012	39.40	39.44	39.36	39.41
1338	NASDAQ	PFF	Thu, Jul 19, 2012	39.45	39.49	39.38	39.40
1337	NASDAQ	PFF	Wed, Jul 18, 2012	39.35	39.46	39.32	39.37
1336	NASDAQ	PFF	Tue, Jul 17, 2012	39.39	39.39	39.27	39.32
1335	NASDAQ	PFF	Mon, Jul 16, 2012	39.20	39.38	39.20	39.32
1334	NASDAQ	PFF	Fri, Jul 13, 2012	39.15	39.29	39.12	39.20
1333	NASDAQ	PFF	Thu, Jul 12, 2012	39.07	39.15	39.00	39.10
1332	NASDAQ	PFF	Wed, Jul 11, 2012	39.10	39.14	39.00	39.12
1331	NASDAQ	PFF	Tue, Jul 10, 2012	39.17	39.19	38.97	39.05
1330	NASDAQ	PFF	Mon, Jul 9, 2012	39.06	39.17	39.06	39.11
1329	NASDAQ	PFF	Fri, Jul 6, 2012	38.98	39.20	38.98	39.18
1328	NASDAQ	PFF	Thu, Jul 5, 2012	39.13	39.16	38.99	39.15
1327	NASDAQ	PFF	Tue, Jul 3, 2012	39.00	39.10	38.98	39.10
1326	NASDAQ	PFF	Mon, Jul 2, 2012	38.89	38.99	38.78	38.97
1325	NASDAQ	PFF	Fri, Jun 29, 2012	39.18	39.20	38.94	39.03
1324	NASDAQ	PFF	Thu, Jun 28, 2012	38.82	39.01	38.76	39.00
1323	NASDAQ	PFF	Wed, Jun 27, 2012	38.82	38.92	38.73	38.88
1322	NASDAQ	PFF	Tue, Jun 26, 2012	38.75	38.81	38.71	38.80
1321	NASDAQ	PFF	Mon, Jun 25, 2012	38.62	38.74	38.62	38.73
1320	NASDAQ	PFF	Fri, Jun 22, 2012	38.69	38.73	38.66	38.69
1319	NASDAQ	PFF	Thu, Jun 21, 2012	38.75	38.80	38.58	38.60
1318	NASDAQ	PFF	Wed, Jun 20, 2012	38.68	38.80	38.65	38.73
1317	NASDAQ	PFF	Tue, Jun 19, 2012	38.65	38.70	38.59	38.65
1316	NASDAQ	PFF	Mon, Jun 18, 2012	38.50	38.59	38.46	38.56
1315	NASDAQ	PFF	Fri, Jun 15, 2012	38.48	38.53	38.39	38.47
1314	NASDAQ	PFF	Thu, Jun 14, 2012	38.36	38.45	38.30	38.43
1313	NASDAQ	PFF	Wed, Jun 13, 2012	38.23	38.38	38.15	38.33
1312	NASDAQ	PFF	Tue, Jun 12, 2012	38.23	38.36	38.13	38.29
1311	NASDAQ	PFF	Mon, Jun 11, 2012	38.45	38.47	38.12	38.15
1310	NASDAQ	PFF	Fri, Jun 8, 2012	38.12	38.30	38.12	38.30
1309	NASDAQ	PFF	Thu, Jun 7, 2012	38.34	38.40	38.20	38.24
1308	NASDAQ	PFF	Wed, Jun 6, 2012	38.22	38.33	38.16	38.26
1307	NASDAQ	PFF	Tue, Jun 5, 2012	37.90	38.15	37.90	38.08
1306	NASDAQ	PFF	Mon, Jun 4, 2012	37.80	37.95	37.74	37.93
1305	NASDAQ	PFF	Fri, Jun 1, 2012	37.80	38.00	37.79	37.86
1304	NASDAQ	PFF	Thu, May 31, 2012	38.43	38.45	38.17	38.31
1303	NASDAQ	PFF	Wed, May 30, 2012	38.39	38.54	38.35	38.41
1302	NASDAQ	PFF	Tue, May 29, 2012	38.50	38.66	38.44	38.64
1301	NASDAQ	PFF	Fri, May 25, 2012	38.38	38.47	38.30	38.44
1300	NASDAQ	PFF	Thu, May 24, 2012	38.35	38.40	38.23	38.36
1299	NASDAQ	PFF	Wed, May 23, 2012	38.14	38.28	37.81	38.21
1298	NASDAQ	PFF	Tue, May 22, 2012	37.98	38.29	37.96	38.19
1297	NASDAQ	PFF	Mon, May 21, 2012	37.28	37.85	37.28	37.80
1296	NASDAQ	PFF	Fri, May 18, 2012	37.70	37.77	37.23	37.23
1295	NASDAQ	PFF	Thu, May 17, 2012	38.16	38.20	37.59	37.59
1294	NASDAQ	PFF	Wed, May 16, 2012	38.30	38.39	38.11	38.20
1293	NASDAQ	PFF	Tue, May 15, 2012	38.26	38.42	38.24	38.24
1292	NASDAQ	PFF	Mon, May 14, 2012	38.50	38.55	38.34	38.34
1291	NASDAQ	PFF	Fri, May 11, 2012	38.70	38.75	38.61	38.61
1290	NASDAQ	PFF	Thu, May 10, 2012	38.77	38.83	38.75	38.77
1289	NASDAQ	PFF	Wed, May 9, 2012	38.75	38.79	38.64	38.75
1288	NASDAQ	PFF	Tue, May 8, 2012	38.81	38.85	38.72	38.85
1287	NASDAQ	PFF	Mon, May 7, 2012	38.68	38.85	38.67	38.85
1286	NASDAQ	PFF	Fri, May 4, 2012	38.77	38.82	38.75	38.81
1285	NASDAQ	PFF	Thu, May 3, 2012	38.78	38.82	38.75	38.81
1284	NASDAQ	PFF	Wed, May 2, 2012	38.81	38.82	38.76	38.76
1283	NASDAQ	PFF	Tue, May 1, 2012	38.78	38.84	38.75	38.82
1282	NASDAQ	PFF	Mon, Apr 30, 2012	38.93	38.95	38.91	38.94
1281	NASDAQ	PFF	Fri, Apr 27, 2012	38.86	38.91	38.83	38.90
1280	NASDAQ	PFF	Thu, Apr 26, 2012	38.83	38.87	38.71	38.81
1279	NASDAQ	PFF	Wed, Apr 25, 2012	38.75	38.82	38.74	38.80
1278	NASDAQ	PFF	Tue, Apr 24, 2012	38.66	38.73	38.61	38.69
1277	NASDAQ	PFF	Mon, Apr 23, 2012	38.53	38.64	38.50	38.63
1276	NASDAQ	PFF	Fri, Apr 20, 2012	38.76	38.81	38.58	38.58
1275	NASDAQ	PFF	Thu, Apr 19, 2012	38.80	38.84	38.66	38.69
1274	NASDAQ	PFF	Wed, Apr 18, 2012	38.79	38.85	38.69	38.74
1273	NASDAQ	PFF	Tue, Apr 17, 2012	38.85	38.87	38.75	38.84
1272	NASDAQ	PFF	Mon, Apr 16, 2012	38.78	38.80	38.67	38.79
1271	NASDAQ	PFF	Fri, Apr 13, 2012	38.70	38.74	38.60	38.71
1270	NASDAQ	PFF	Thu, Apr 12, 2012	38.49	38.77	38.45	38.74
1269	NASDAQ	PFF	Wed, Apr 11, 2012	38.55	38.61	38.40	38.41
1268	NASDAQ	PFF	Tue, Apr 10, 2012	38.74	38.74	38.44	38.49
1267	NASDAQ	PFF	Mon, Apr 9, 2012	38.63	38.73	38.60	38.72
1266	NASDAQ	PFF	Thu, Apr 5, 2012	38.74	38.82	38.72	38.79
1265	NASDAQ	PFF	Wed, Apr 4, 2012	38.79	38.81	38.72	38.73
1264	NASDAQ	PFF	Tue, Apr 3, 2012	38.89	38.92	38.83	38.89
1263	NASDAQ	PFF	Mon, Apr 2, 2012	38.86	38.93	38.82	38.88
1262	NASDAQ	PFF	Fri, Mar 30, 2012	39.05	39.10	38.99	39.04
1261	NASDAQ	PFF	Thu, Mar 29, 2012	39.00	39.06	38.94	38.98
1260	NASDAQ	PFF	Wed, Mar 28, 2012	39.05	39.11	39.03	39.09
1259	NASDAQ	PFF	Tue, Mar 27, 2012	39.11	39.11	39.06	39.06
1258	NASDAQ	PFF	Mon, Mar 26, 2012	39.02	39.14	39.02	39.09
1257	NASDAQ	PFF	Fri, Mar 23, 2012	38.99	39.05	38.94	39.02
1256	NASDAQ	PFF	Thu, Mar 22, 2012	38.95	39.01	38.92	38.97
1255	NASDAQ	PFF	Wed, Mar 21, 2012	39.04	39.08	38.95	39.00
1254	NASDAQ	PFF	Tue, Mar 20, 2012	38.98	39.07	38.95	38.98
1253	NASDAQ	PFF	Mon, Mar 19, 2012	39.05	39.11	39.00	39.05
1252	NASDAQ	PFF	Fri, Mar 16, 2012	39.03	39.07	38.96	39.04
1251	NASDAQ	PFF	Thu, Mar 15, 2012	39.02	39.22	38.95	38.96
1250	NASDAQ	PFF	Wed, Mar 14, 2012	39.23	39.24	39.02	39.07
1249	NASDAQ	PFF	Tue, Mar 13, 2012	39.10	39.21	39.08	39.21
1248	NASDAQ	PFF	Mon, Mar 12, 2012	38.97	39.08	38.97	39.08
1247	NASDAQ	PFF	Fri, Mar 9, 2012	38.95	39.03	38.94	38.98
1246	NASDAQ	PFF	Thu, Mar 8, 2012	38.86	38.92	38.82	38.91
1245	NASDAQ	PFF	Wed, Mar 7, 2012	38.72	38.79	38.64	38.70
1244	NASDAQ	PFF	Tue, Mar 6, 2012	38.78	38.82	38.55	38.63
1243	NASDAQ	PFF	Mon, Mar 5, 2012	39.08	39.10	38.94	38.96
1242	NASDAQ	PFF	Fri, Mar 2, 2012	39.02	39.09	39.01	39.09
1241	NASDAQ	PFF	Thu, Mar 1, 2012	39.06	39.07	38.95	39.01
1240	NASDAQ	PFF	Wed, Feb 29, 2012	39.13	39.19	39.07	39.12
1239	NASDAQ	PFF	Tue, Feb 28, 2012	39.05	39.12	39.00	39.11
1238	NASDAQ	PFF	Mon, Feb 27, 2012	38.91	39.02	38.88	38.99
1237	NASDAQ	PFF	Fri, Feb 24, 2012	38.88	38.96	38.86	38.92
1236	NASDAQ	PFF	Thu, Feb 23, 2012	38.84	38.92	38.81	38.89
1235	NASDAQ	PFF	Wed, Feb 22, 2012	38.79	38.84	38.75	38.82
1234	NASDAQ	PFF	Tue, Feb 21, 2012	38.83	38.86	38.72	38.77
1233	NASDAQ	PFF	Fri, Feb 17, 2012	38.71	38.82	38.68	38.78
1232	NASDAQ	PFF	Thu, Feb 16, 2012	38.63	38.69	38.51	38.69
1231	NASDAQ	PFF	Wed, Feb 15, 2012	38.67	38.69	38.60	38.63
1230	NASDAQ	PFF	Tue, Feb 14, 2012	38.51	38.59	38.48	38.56
1229	NASDAQ	PFF	Mon, Feb 13, 2012	38.55	38.60	38.45	38.56
1228	NASDAQ	PFF	Fri, Feb 10, 2012	38.43	38.47	38.35	38.39
1227	NASDAQ	PFF	Thu, Feb 9, 2012	38.58	38.64	38.45	38.55
1226	NASDAQ	PFF	Wed, Feb 8, 2012	38.50	38.55	38.45	38.55
1225	NASDAQ	PFF	Tue, Feb 7, 2012	38.35	38.48	38.35	38.48
1224	NASDAQ	PFF	Mon, Feb 6, 2012	38.40	38.42	38.35	38.42
1223	NASDAQ	PFF	Fri, Feb 3, 2012	38.41	38.46	38.24	38.39
1222	NASDAQ	PFF	Thu, Feb 2, 2012	38.19	38.24	38.15	38.21
1221	NASDAQ	PFF	Wed, Feb 1, 2012	38.06	38.19	38.01	38.12
1220	NASDAQ	PFF	Tue, Jan 31, 2012	38.18	38.20	38.06	38.14
1219	NASDAQ	PFF	Mon, Jan 30, 2012	38.08	38.10	38.00	38.06
1218	NASDAQ	PFF	Fri, Jan 27, 2012	37.99	38.14	37.95	38.13
1217	NASDAQ	PFF	Thu, Jan 26, 2012	37.99	38.07	37.93	38.00
1216	NASDAQ	PFF	Wed, Jan 25, 2012	37.79	37.98	37.71	37.88
1215	NASDAQ	PFF	Tue, Jan 24, 2012	37.77	37.81	37.67	37.77
1214	NASDAQ	PFF	Mon, Jan 23, 2012	37.80	37.90	37.73	37.78
1213	NASDAQ	PFF	Fri, Jan 20, 2012	37.60	37.75	37.60	37.75
1212	NASDAQ	PFF	Thu, Jan 19, 2012	37.52	37.74	37.52	37.60
1211	NASDAQ	PFF	Wed, Jan 18, 2012	37.30	37.48	37.29	37.47
1210	NASDAQ	PFF	Tue, Jan 17, 2012	37.26	37.48	37.26	37.27
1209	NASDAQ	PFF	Fri, Jan 13, 2012	37.25	37.31	37.13	37.26
1208	NASDAQ	PFF	Thu, Jan 12, 2012	37.29	37.37	37.22	37.37
1207	NASDAQ	PFF	Wed, Jan 11, 2012	37.20	37.35	37.16	37.22
1206	NASDAQ	PFF	Tue, Jan 10, 2012	37.29	37.29	37.19	37.26
1205	NASDAQ	PFF	Mon, Jan 9, 2012	36.93	37.09	36.86	37.00
1204	NASDAQ	PFF	Fri, Jan 6, 2012	36.85	36.95	36.76	36.81
1203	NASDAQ	PFF	Thu, Jan 5, 2012	36.27	36.79	36.23	36.76
1202	NASDAQ	PFF	Wed, Jan 4, 2012	35.79	36.36	35.79	36.26
1201	NASDAQ	PFF	Tue, Jan 3, 2012	35.82	35.99	35.73	35.94
1200	NASDAQ	PFF	Fri, Dec 30, 2011	35.47	35.62	35.45	35.62
1199	NASDAQ	PFF	Thu, Dec 29, 2011	35.47	35.55	35.43	35.48
1198	NASDAQ	PFF	Wed, Dec 28, 2011	35.42	35.45	35.32	35.41
1197	NASDAQ	PFF	Tue, Dec 27, 2011	35.76	35.90	35.38	35.40
1196	NASDAQ	PFF	Fri, Dec 23, 2011	36.03	36.04	35.90	35.98
1195	NASDAQ	PFF	Thu, Dec 22, 2011	35.73	36.09	35.65	35.97
1194	NASDAQ	PFF	Wed, Dec 21, 2011	35.63	35.69	35.49	35.65
1193	NASDAQ	PFF	Tue, Dec 20, 2011	35.65	35.73	35.57	35.58
1192	NASDAQ	PFF	Mon, Dec 19, 2011	35.79	35.79	35.45	35.53
1191	NASDAQ	PFF	Fri, Dec 16, 2011	35.85	35.91	35.61	35.61
1190	NASDAQ	PFF	Thu, Dec 15, 2011	35.82	35.95	35.76	35.79
1189	NASDAQ	PFF	Wed, Dec 14, 2011	35.97	36.00	35.76	35.77
1188	NASDAQ	PFF	Tue, Dec 13, 2011	36.17	36.32	35.91	36.05
1187	NASDAQ	PFF	Mon, Dec 12, 2011	35.93	36.00	35.81	36.00
1186	NASDAQ	PFF	Fri, Dec 9, 2011	35.93	36.13	35.91	36.12
1185	NASDAQ	PFF	Thu, Dec 8, 2011	36.11	36.17	35.86	35.90
1184	NASDAQ	PFF	Wed, Dec 7, 2011	36.17	36.19	36.01	36.11
1183	NASDAQ	PFF	Tue, Dec 6, 2011	36.03	36.28	36.01	36.17
1182	NASDAQ	PFF	Mon, Dec 5, 2011	36.02	36.14	35.89	36.10
1181	NASDAQ	PFF	Fri, Dec 2, 2011	35.76	35.82	35.65	35.79
1180	NASDAQ	PFF	Thu, Dec 1, 2011	35.67	35.89	35.60	35.66
1179	NASDAQ	PFF	Wed, Nov 30, 2011	36.21	36.25	35.91	35.98
1178	NASDAQ	PFF	Tue, Nov 29, 2011	35.70	36.04	35.69	35.72
1177	NASDAQ	PFF	Mon, Nov 28, 2011	36.45	36.46	35.83	35.91
1176	NASDAQ	PFF	Fri, Nov 25, 2011	35.66	35.82	35.66	35.74
1175	NASDAQ	PFF	Wed, Nov 23, 2011	35.94	35.98	35.49	35.62
1174	NASDAQ	PFF	Tue, Nov 22, 2011	36.09	36.19	35.95	36.05
1173	NASDAQ	PFF	Mon, Nov 21, 2011	36.28	36.29	35.92	36.18
1172	NASDAQ	PFF	Fri, Nov 18, 2011	36.57	36.57	36.29	36.46
1171	NASDAQ	PFF	Thu, Nov 17, 2011	36.53	36.61	36.30	36.40
1170	NASDAQ	PFF	Wed, Nov 16, 2011	36.71	36.85	36.52	36.52
1169	NASDAQ	PFF	Tue, Nov 15, 2011	36.60	36.84	36.50	36.79
1168	NASDAQ	PFF	Mon, Nov 14, 2011	36.88	36.95	36.68	36.70
1167	NASDAQ	PFF	Fri, Nov 11, 2011	36.75	36.93	36.75	36.89
1166	NASDAQ	PFF	Thu, Nov 10, 2011	36.77	36.78	36.51	36.60
1165	NASDAQ	PFF	Wed, Nov 9, 2011	36.89	36.94	36.41	36.52
1164	NASDAQ	PFF	Tue, Nov 8, 2011	37.27	37.31	36.94	37.05
1163	NASDAQ	PFF	Mon, Nov 7, 2011	36.99	37.10	36.86	37.01
1162	NASDAQ	PFF	Fri, Nov 4, 2011	36.82	37.07	36.82	37.03
1161	NASDAQ	PFF	Thu, Nov 3, 2011	36.96	36.98	36.75	36.90
1160	NASDAQ	PFF	Wed, Nov 2, 2011	37.04	37.04	36.61	36.80
1159	NASDAQ	PFF	Tue, Nov 1, 2011	36.45	36.69	36.28	36.51
1158	NASDAQ	PFF	Mon, Oct 31, 2011	37.51	37.62	37.28	37.31
1157	NASDAQ	PFF	Fri, Oct 28, 2011	37.56	37.69	37.50	37.67
1156	NASDAQ	PFF	Thu, Oct 27, 2011	37.40	37.73	37.28	37.69
1155	NASDAQ	PFF	Wed, Oct 26, 2011	36.98	37.03	36.72	36.97
1154	NASDAQ	PFF	Tue, Oct 25, 2011	36.91	36.93	36.71	36.79
1153	NASDAQ	PFF	Mon, Oct 24, 2011	36.85	36.99	36.77	36.92
1152	NASDAQ	PFF	Fri, Oct 21, 2011	36.64	36.74	36.58	36.70
1151	NASDAQ	PFF	Thu, Oct 20, 2011	36.30	36.46	36.25	36.40
1150	NASDAQ	PFF	Wed, Oct 19, 2011	36.36	36.61	36.31	36.32
1149	NASDAQ	PFF	Tue, Oct 18, 2011	36.09	36.43	35.94	36.29
1148	NASDAQ	PFF	Mon, Oct 17, 2011	36.15	36.22	35.92	36.06
1147	NASDAQ	PFF	Fri, Oct 14, 2011	36.47	36.49	36.00	36.11
1146	NASDAQ	PFF	Thu, Oct 13, 2011	36.27	36.27	35.93	36.13
1145	NASDAQ	PFF	Wed, Oct 12, 2011	36.26	36.49	36.02	36.30
1144	NASDAQ	PFF	Tue, Oct 11, 2011	35.80	36.04	35.71	35.98
1143	NASDAQ	PFF	Mon, Oct 10, 2011	36.80	36.80	35.67	35.84
1142	NASDAQ	PFF	Fri, Oct 7, 2011	35.73	35.73	35.31	35.50
1141	NASDAQ	PFF	Thu, Oct 6, 2011	34.77	35.43	34.60	35.37
1140	NASDAQ	PFF	Wed, Oct 5, 2011	34.40	34.78	34.24	34.72
1139	NASDAQ	PFF	Tue, Oct 4, 2011	34.29	34.48	33.58	34.37
1138	NASDAQ	PFF	Mon, Oct 3, 2011	35.47	35.60	34.64	34.67
1137	NASDAQ	PFF	Fri, Sep 30, 2011	35.95	35.97	35.61	35.61
1136	NASDAQ	PFF	Thu, Sep 29, 2011	36.21	36.30	35.82	36.03
1135	NASDAQ	PFF	Wed, Sep 28, 2011	35.92	36.24	35.79	35.82
1134	NASDAQ	PFF	Tue, Sep 27, 2011	36.03	36.31	35.95	36.03
1133	NASDAQ	PFF	Mon, Sep 26, 2011	35.99	36.02	35.43	35.64
1132	NASDAQ	PFF	Fri, Sep 23, 2011	35.59	35.92	35.47	35.70
1131	NASDAQ	PFF	Thu, Sep 22, 2011	35.48	35.75	35.18	35.69
1130	NASDAQ	PFF	Wed, Sep 21, 2011	36.70	36.73	36.20	36.20
1129	NASDAQ	PFF	Tue, Sep 20, 2011	36.77	36.88	36.61	36.67
1128	NASDAQ	PFF	Mon, Sep 19, 2011	36.64	36.78	36.57	36.71
1127	NASDAQ	PFF	Fri, Sep 16, 2011	37.10	37.15	36.90	36.93
1126	NASDAQ	PFF	Thu, Sep 15, 2011	36.89	37.04	36.74	37.04
1125	NASDAQ	PFF	Wed, Sep 14, 2011	36.59	36.77	36.41	36.66
1124	NASDAQ	PFF	Tue, Sep 13, 2011	36.35	36.53	36.17	36.52
1123	NASDAQ	PFF	Mon, Sep 12, 2011	36.42	36.75	36.13	36.41
1122	NASDAQ	PFF	Fri, Sep 9, 2011	37.15	37.23	36.90	37.05
1121	NASDAQ	PFF	Thu, Sep 8, 2011	37.45	37.54	37.25	37.26
1120	NASDAQ	PFF	Wed, Sep 7, 2011	37.31	37.52	37.20	37.52
1119	NASDAQ	PFF	Tue, Sep 6, 2011	36.77	37.16	36.50	37.15
1118	NASDAQ	PFF	Fri, Sep 2, 2011	37.22	37.45	37.07	37.39
1117	NASDAQ	PFF	Thu, Sep 1, 2011	37.39	37.68	37.39	37.59
1116	NASDAQ	PFF	Wed, Aug 31, 2011	37.90	38.15	37.75	37.77
1115	NASDAQ	PFF	Tue, Aug 30, 2011	37.79	37.93	37.60	37.85
1114	NASDAQ	PFF	Mon, Aug 29, 2011	37.39	37.82	37.39	37.80
1113	NASDAQ	PFF	Fri, Aug 26, 2011	36.77	37.41	36.77	37.32
1112	NASDAQ	PFF	Thu, Aug 25, 2011	37.30	37.42	36.96	37.09
1111	NASDAQ	PFF	Wed, Aug 24, 2011	36.25	36.71	36.25	36.68
1110	NASDAQ	PFF	Tue, Aug 23, 2011	36.43	36.43	36.04	36.37
1109	NASDAQ	PFF	Mon, Aug 22, 2011	36.88	37.10	36.38	36.47
1108	NASDAQ	PFF	Fri, Aug 19, 2011	36.70	36.85	36.36	36.74
1107	NASDAQ	PFF	Thu, Aug 18, 2011	37.01	37.09	36.29	36.87
1106	NASDAQ	PFF	Wed, Aug 17, 2011	37.57	37.75	37.43	37.46
1105	NASDAQ	PFF	Tue, Aug 16, 2011	37.36	37.54	37.25	37.44
1104	NASDAQ	PFF	Mon, Aug 15, 2011	37.08	37.65	37.08	37.52
1103	NASDAQ	PFF	Fri, Aug 12, 2011	36.94	37.34	36.80	37.04
1102	NASDAQ	PFF	Thu, Aug 11, 2011	35.80	36.79	35.74	36.70
1101	NASDAQ	PFF	Wed, Aug 10, 2011	35.61	36.09	35.40	35.80
1100	NASDAQ	PFF	Tue, Aug 9, 2011	34.22	36.03	33.71	35.85
1099	NASDAQ	PFF	Mon, Aug 8, 2011	35.64	35.98	32.88	33.48
1098	NASDAQ	PFF	Fri, Aug 5, 2011	37.90	37.90	36.04	37.00
1097	NASDAQ	PFF	Thu, Aug 4, 2011	38.66	38.66	37.70	37.73
1096	NASDAQ	PFF	Wed, Aug 3, 2011	38.69	38.76	38.50	38.76
1095	NASDAQ	PFF	Tue, Aug 2, 2011	38.74	38.79	38.64	38.66
1094	NASDAQ	PFF	Mon, Aug 1, 2011	38.68	38.78	38.56	38.75
1093	NASDAQ	PFF	Fri, Jul 29, 2011	38.72	38.75	38.31	38.67
1092	NASDAQ	PFF	Thu, Jul 28, 2011	38.92	38.99	38.83	38.84
1091	NASDAQ	PFF	Wed, Jul 27, 2011	39.18	39.19	38.95	38.97
1090	NASDAQ	PFF	Tue, Jul 26, 2011	39.22	39.28	39.15	39.20
1089	NASDAQ	PFF	Mon, Jul 25, 2011	39.28	39.30	39.18	39.19
1088	NASDAQ	PFF	Fri, Jul 22, 2011	39.34	39.37	39.29	39.37
1087	NASDAQ	PFF	Thu, Jul 21, 2011	39.16	39.33	39.13	39.31
1086	NASDAQ	PFF	Wed, Jul 20, 2011	39.13	39.16	39.09	39.15
1085	NASDAQ	PFF	Tue, Jul 19, 2011	39.10	39.12	38.92	39.08
1084	NASDAQ	PFF	Mon, Jul 18, 2011	39.28	39.28	38.95	39.04
1083	NASDAQ	PFF	Fri, Jul 15, 2011	39.33	39.35	39.19	39.30
1082	NASDAQ	PFF	Thu, Jul 14, 2011	39.35	39.38	39.25	39.26
1081	NASDAQ	PFF	Wed, Jul 13, 2011	39.28	39.37	39.26	39.35
1080	NASDAQ	PFF	Tue, Jul 12, 2011	39.33	39.38	39.18	39.23
1079	NASDAQ	PFF	Mon, Jul 11, 2011	39.47	39.49	39.33	39.36
1078	NASDAQ	PFF	Fri, Jul 8, 2011	39.55	39.55	39.44	39.55
1077	NASDAQ	PFF	Thu, Jul 7, 2011	39.58	39.59	39.52	39.57
1076	NASDAQ	PFF	Wed, Jul 6, 2011	39.49	39.51	39.41	39.49
1075	NASDAQ	PFF	Tue, Jul 5, 2011	39.49	39.55	39.46	39.52
1074	NASDAQ	PFF	Fri, Jul 1, 2011	39.43	39.63	39.42	39.47
1073	NASDAQ	PFF	Thu, Jun 30, 2011	39.55	39.68	39.52	39.66
1072	NASDAQ	PFF	Wed, Jun 29, 2011	39.52	39.54	39.46	39.50
1071	NASDAQ	PFF	Tue, Jun 28, 2011	39.24	39.44	39.24	39.44
1070	NASDAQ	PFF	Mon, Jun 27, 2011	39.27	39.27	39.19	39.19
1069	NASDAQ	PFF	Fri, Jun 24, 2011	39.29	39.33	39.18	39.22
1068	NASDAQ	PFF	Thu, Jun 23, 2011	39.16	39.28	39.15	39.27
1067	NASDAQ	PFF	Wed, Jun 22, 2011	39.24	39.33	39.23	39.28
1066	NASDAQ	PFF	Tue, Jun 21, 2011	39.28	39.33	39.15	39.25
1065	NASDAQ	PFF	Mon, Jun 20, 2011	39.13	39.15	39.06	39.14
1064	NASDAQ	PFF	Fri, Jun 17, 2011	38.92	39.12	38.91	39.11
1063	NASDAQ	PFF	Thu, Jun 16, 2011	39.23	39.24	38.86	38.86
1062	NASDAQ	PFF	Wed, Jun 15, 2011	39.26	39.38	39.22	39.23
1061	NASDAQ	PFF	Tue, Jun 14, 2011	39.31	39.43	39.27	39.38
1060	NASDAQ	PFF	Mon, Jun 13, 2011	39.30	39.34	39.25	39.27
1059	NASDAQ	PFF	Fri, Jun 10, 2011	39.38	39.38	39.20	39.30
1058	NASDAQ	PFF	Thu, Jun 9, 2011	39.53	39.53	39.29	39.36
1057	NASDAQ	PFF	Wed, Jun 8, 2011	39.51	39.53	39.36	39.39
1056	NASDAQ	PFF	Tue, Jun 7, 2011	39.61	39.61	39.50	39.51
1055	NASDAQ	PFF	Mon, Jun 6, 2011	39.63	39.66	39.51	39.51
1054	NASDAQ	PFF	Fri, Jun 3, 2011	39.64	39.67	39.48	39.61
1053	NASDAQ	PFF	Thu, Jun 2, 2011	39.82	39.82	39.58	39.64
1052	NASDAQ	PFF	Wed, Jun 1, 2011	39.87	39.91	39.75	39.76
1051	NASDAQ	PFF	Tue, May 31, 2011	40.13	40.15	40.03	40.09
1050	NASDAQ	PFF	Fri, May 27, 2011	40.04	40.09	40.01	40.07
1049	NASDAQ	PFF	Thu, May 26, 2011	40.07	40.08	40.00	40.01
1048	NASDAQ	PFF	Wed, May 25, 2011	40.02	40.05	40.00	40.04
1047	NASDAQ	PFF	Tue, May 24, 2011	40.08	40.10	39.99	40.03
1046	NASDAQ	PFF	Mon, May 23, 2011	39.98	40.04	39.95	40.03
1045	NASDAQ	PFF	Fri, May 20, 2011	40.12	40.15	40.06	40.09
1044	NASDAQ	PFF	Thu, May 19, 2011	40.08	40.12	40.07	40.12
1043	NASDAQ	PFF	Wed, May 18, 2011	40.14	40.11	40.04	40.09
1042	NASDAQ	PFF	Tue, May 17, 2011	40.03	40.10	40.00	40.10
1041	NASDAQ	PFF	Mon, May 16, 2011	40.10	40.12	40.04	40.06
1040	NASDAQ	PFF	Fri, May 13, 2011	40.12	40.12	40.05	40.11
1039	NASDAQ	PFF	Thu, May 12, 2011	40.00	40.07	39.96	40.06
1038	NASDAQ	PFF	Wed, May 11, 2011	40.01	40.03	39.96	40.02
1037	NASDAQ	PFF	Tue, May 10, 2011	39.92	40.00	39.90	40.00
1036	NASDAQ	PFF	Mon, May 9, 2011	39.89	39.92	39.85	39.90
1035	NASDAQ	PFF	Fri, May 6, 2011	39.95	39.95	39.81	39.82
1034	NASDAQ	PFF	Thu, May 5, 2011	39.80	39.88	39.76	39.77
1033	NASDAQ	PFF	Wed, May 4, 2011	39.83	39.87	39.75	39.87
1032	NASDAQ	PFF	Tue, May 3, 2011	39.79	39.85	39.77	39.83
1031	NASDAQ	PFF	Mon, May 2, 2011	39.87	39.87	39.75	39.78
1030	NASDAQ	PFF	Fri, Apr 29, 2011	39.99	40.06	39.97	40.06
1029	NASDAQ	PFF	Thu, Apr 28, 2011	39.92	39.97	39.90	39.96
1028	NASDAQ	PFF	Wed, Apr 27, 2011	39.81	39.92	39.81	39.90
1027	NASDAQ	PFF	Tue, Apr 26, 2011	39.78	39.84	39.77	39.82
1026	NASDAQ	PFF	Mon, Apr 25, 2011	39.68	39.88	39.65	39.74
1025	NASDAQ	PFF	Thu, Apr 21, 2011	39.66	39.67	39.61	39.67
1024	NASDAQ	PFF	Wed, Apr 20, 2011	39.50	39.59	39.50	39.58
1023	NASDAQ	PFF	Tue, Apr 19, 2011	39.35	39.47	39.33	39.47
1022	NASDAQ	PFF	Mon, Apr 18, 2011	39.36	39.37	39.23	39.32
1021	NASDAQ	PFF	Fri, Apr 15, 2011	39.38	39.44	39.33	39.38
1020	NASDAQ	PFF	Thu, Apr 14, 2011	39.40	39.42	39.35	39.37
1019	NASDAQ	PFF	Wed, Apr 13, 2011	39.47	39.49	39.37	39.38
1018	NASDAQ	PFF	Tue, Apr 12, 2011	39.48	39.48	39.36	39.39
1017	NASDAQ	PFF	Mon, Apr 11, 2011	39.62	39.64	39.47	39.48
1016	NASDAQ	PFF	Fri, Apr 8, 2011	39.64	39.64	39.54	39.58
1015	NASDAQ	PFF	Thu, Apr 7, 2011	39.68	39.69	39.52	39.53
1014	NASDAQ	PFF	Wed, Apr 6, 2011	39.70	39.70	39.60	39.65
1013	NASDAQ	PFF	Tue, Apr 5, 2011	39.51	39.66	39.50	39.66
1012	NASDAQ	PFF	Mon, Apr 4, 2011	39.60	39.62	39.54	39.57
1011	NASDAQ	PFF	Fri, Apr 1, 2011	39.56	39.57	39.50	39.57
1010	NASDAQ	PFF	Thu, Mar 31, 2011	39.64	39.70	39.61	39.65
1009	NASDAQ	PFF	Wed, Mar 30, 2011	39.62	39.63	39.55	39.61
1008	NASDAQ	PFF	Tue, Mar 29, 2011	39.58	39.61	39.53	39.53
1007	NASDAQ	PFF	Mon, Mar 28, 2011	39.56	39.58	39.52	39.54
1006	NASDAQ	PFF	Fri, Mar 25, 2011	39.52	39.55	39.48	39.53
1005	NASDAQ	PFF	Thu, Mar 24, 2011	39.53	39.55	39.46	39.47
1004	NASDAQ	PFF	Wed, Mar 23, 2011	39.44	39.49	39.39	39.49
1003	NASDAQ	PFF	Tue, Mar 22, 2011	39.47	39.48	39.40	39.45
1002	NASDAQ	PFF	Mon, Mar 21, 2011	39.37	39.44	39.35	39.41
1001	NASDAQ	PFF	Fri, Mar 18, 2011	39.38	39.38	39.25	39.34
1000	NASDAQ	PFF	Thu, Mar 17, 2011	39.23	39.31	39.19	39.19
999	NASDAQ	PFF	Wed, Mar 16, 2011	39.37	39.37	39.16	39.22
998	NASDAQ	PFF	Tue, Mar 15, 2011	39.27	39.32	39.06	39.32
997	NASDAQ	PFF	Mon, Mar 14, 2011	39.42	39.43	39.36	39.39
996	NASDAQ	PFF	Fri, Mar 11, 2011	39.39	39.47	39.31	39.45
995	NASDAQ	PFF	Thu, Mar 10, 2011	39.43	39.50	39.35	39.39
994	NASDAQ	PFF	Wed, Mar 9, 2011	39.46	39.47	39.41	39.47
993	NASDAQ	PFF	Tue, Mar 8, 2011	39.39	39.47	39.34	39.43
992	NASDAQ	PFF	Mon, Mar 7, 2011	39.50	39.50	39.32	39.32
991	NASDAQ	PFF	Fri, Mar 4, 2011	39.45	39.49	39.34	39.48
990	NASDAQ	PFF	Thu, Mar 3, 2011	39.30	39.43	39.30	39.42
989	NASDAQ	PFF	Wed, Mar 2, 2011	39.17	39.33	39.14	39.29
988	NASDAQ	PFF	Tue, Mar 1, 2011	39.32	39.34	39.16	39.16
987	NASDAQ	PFF	Mon, Feb 28, 2011	39.38	39.50	39.35	39.49
986	NASDAQ	PFF	Fri, Feb 25, 2011	39.40	39.40	39.31	39.36
985	NASDAQ	PFF	Thu, Feb 24, 2011	39.38	39.40	39.25	39.28
984	NASDAQ	PFF	Wed, Feb 23, 2011	39.35	39.38	39.23	39.31
983	NASDAQ	PFF	Tue, Feb 22, 2011	39.51	39.55	39.32	39.33
982	NASDAQ	PFF	Fri, Feb 18, 2011	39.47	39.60	39.45	39.58
981	NASDAQ	PFF	Thu, Feb 17, 2011	39.49	39.51	39.43	39.45
980	NASDAQ	PFF	Wed, Feb 16, 2011	39.38	39.50	39.35	39.50
979	NASDAQ	PFF	Tue, Feb 15, 2011	39.40	39.42	39.31	39.34
978	NASDAQ	PFF	Mon, Feb 14, 2011	39.39	39.41	39.33	39.36
977	NASDAQ	PFF	Fri, Feb 11, 2011	39.24	39.35	39.20	39.35
976	NASDAQ	PFF	Thu, Feb 10, 2011	39.18	39.24	39.14	39.23
975	NASDAQ	PFF	Wed, Feb 9, 2011	39.19	39.20	39.12	39.18
974	NASDAQ	PFF	Tue, Feb 8, 2011	39.13	39.27	39.09	39.17
973	NASDAQ	PFF	Mon, Feb 7, 2011	39.12	39.21	39.10	39.10
972	NASDAQ	PFF	Fri, Feb 4, 2011	39.10	39.16	39.02	39.11
971	NASDAQ	PFF	Thu, Feb 3, 2011	39.04	39.10	38.95	39.05
970	NASDAQ	PFF	Wed, Feb 2, 2011	38.93	38.99	38.92	38.95
969	NASDAQ	PFF	Tue, Feb 1, 2011	38.97	39.00	38.91	38.97
968	NASDAQ	PFF	Mon, Jan 31, 2011	39.01	39.08	38.95	39.08
967	NASDAQ	PFF	Fri, Jan 28, 2011	39.24	39.24	38.95	38.99
966	NASDAQ	PFF	Thu, Jan 27, 2011	39.11	39.20	39.08	39.17
965	NASDAQ	PFF	Wed, Jan 26, 2011	39.08	39.11	39.03	39.08
964	NASDAQ	PFF	Tue, Jan 25, 2011	39.00	39.06	38.98	39.06
963	NASDAQ	PFF	Mon, Jan 24, 2011	39.04	39.06	39.00	39.00
962	NASDAQ	PFF	Fri, Jan 21, 2011	39.00	39.05	38.93	39.01
961	NASDAQ	PFF	Thu, Jan 20, 2011	39.02	39.03	38.89	38.93
960	NASDAQ	PFF	Wed, Jan 19, 2011	39.01	39.02	38.94	38.95
959	NASDAQ	PFF	Tue, Jan 18, 2011	39.04	39.04	38.94	38.94
958	NASDAQ	PFF	Fri, Jan 14, 2011	39.07	39.14	38.98	38.98
957	NASDAQ	PFF	Thu, Jan 13, 2011	39.01	39.10	39.01	39.06
956	NASDAQ	PFF	Wed, Jan 12, 2011	38.99	39.02	38.94	39.00
955	NASDAQ	PFF	Tue, Jan 11, 2011	38.97	38.99	38.91	38.93
954	NASDAQ	PFF	Mon, Jan 10, 2011	38.78	38.96	38.78	38.94
953	NASDAQ	PFF	Fri, Jan 7, 2011	38.95	38.98	38.85	38.88
952	NASDAQ	PFF	Thu, Jan 6, 2011	38.92	38.98	38.90	38.92
951	NASDAQ	PFF	Wed, Jan 5, 2011	38.92	38.96	38.86	38.88
950	NASDAQ	PFF	Tue, Jan 4, 2011	38.91	38.91	38.80	38.91
949	NASDAQ	PFF	Mon, Jan 3, 2011	38.91	38.98	38.82	38.86
948	NASDAQ	PFF	Fri, Dec 31, 2010	38.67	38.85	38.65	38.80
947	NASDAQ	PFF	Thu, Dec 30, 2010	38.57	38.68	38.54	38.65
946	NASDAQ	PFF	Wed, Dec 29, 2010	38.55	38.66	38.52	38.66
945	NASDAQ	PFF	Tue, Dec 28, 2010	38.51	38.58	38.45	38.47
944	NASDAQ	PFF	Mon, Dec 27, 2010	38.45	38.76	38.45	38.67
943	NASDAQ	PFF	Thu, Dec 23, 2010	38.55	38.62	38.48	38.61
942	NASDAQ	PFF	Wed, Dec 22, 2010	38.60	38.64	38.50	38.56
941	NASDAQ	PFF	Tue, Dec 21, 2010	38.45	38.54	38.39	38.54
940	NASDAQ	PFF	Mon, Dec 20, 2010	38.67	38.71	38.44	38.45
939	NASDAQ	PFF	Fri, Dec 17, 2010	38.65	38.74	38.61	38.74
938	NASDAQ	PFF	Thu, Dec 16, 2010	38.75	38.83	38.61	38.67
937	NASDAQ	PFF	Wed, Dec 15, 2010	38.76	38.84	38.69	38.71
936	NASDAQ	PFF	Tue, Dec 14, 2010	39.16	39.16	38.84	38.84
935	NASDAQ	PFF	Mon, Dec 13, 2010	39.17	39.17	39.09	39.13
934	NASDAQ	PFF	Fri, Dec 10, 2010	39.05	39.18	39.05	39.13
933	NASDAQ	PFF	Thu, Dec 9, 2010	39.03	39.11	38.99	39.11
932	NASDAQ	PFF	Wed, Dec 8, 2010	39.11	39.11	38.98	38.99
931	NASDAQ	PFF	Tue, Dec 7, 2010	39.10	39.23	39.02	39.06
930	NASDAQ	PFF	Mon, Dec 6, 2010	39.10	39.11	39.01	39.01
929	NASDAQ	PFF	Fri, Dec 3, 2010	39.04	39.13	38.99	39.10
928	NASDAQ	PFF	Thu, Dec 2, 2010	39.02	39.08	38.95	39.02
927	NASDAQ	PFF	Wed, Dec 1, 2010	39.16	39.18	38.97	39.03
926	NASDAQ	PFF	Tue, Nov 30, 2010	39.13	39.22	39.04	39.16
925	NASDAQ	PFF	Mon, Nov 29, 2010	39.38	39.38	39.12	39.20
924	NASDAQ	PFF	Fri, Nov 26, 2010	39.27	39.33	39.18	39.32
923	NASDAQ	PFF	Wed, Nov 24, 2010	39.31	39.34	39.16	39.31
922	NASDAQ	PFF	Tue, Nov 23, 2010	39.16	39.19	38.94	39.17
921	NASDAQ	PFF	Mon, Nov 22, 2010	39.49	39.49	39.21	39.27
920	NASDAQ	PFF	Fri, Nov 19, 2010	39.49	39.51	39.38	39.50
919	NASDAQ	PFF	Thu, Nov 18, 2010	39.37	39.48	39.29	39.47
918	NASDAQ	PFF	Wed, Nov 17, 2010	39.43	39.46	39.27	39.28
917	NASDAQ	PFF	Tue, Nov 16, 2010	39.58	39.59	39.05	39.31
916	NASDAQ	PFF	Mon, Nov 15, 2010	39.64	39.66	39.51	39.57
915	NASDAQ	PFF	Fri, Nov 12, 2010	39.65	39.66	39.50	39.57
914	NASDAQ	PFF	Thu, Nov 11, 2010	39.67	39.68	39.57	39.65
913	NASDAQ	PFF	Wed, Nov 10, 2010	39.67	39.72	39.60	39.69
912	NASDAQ	PFF	Tue, Nov 9, 2010	39.74	39.74	39.62	39.66
911	NASDAQ	PFF	Mon, Nov 8, 2010	39.73	39.73	39.61	39.61
910	NASDAQ	PFF	Fri, Nov 5, 2010	39.57	39.74	39.57	39.67
909	NASDAQ	PFF	Thu, Nov 4, 2010	39.54	39.67	39.49	39.64
908	NASDAQ	PFF	Wed, Nov 3, 2010	39.35	39.42	39.33	39.41
907	NASDAQ	PFF	Tue, Nov 2, 2010	39.51	39.51	39.35	39.35
906	NASDAQ	PFF	Mon, Nov 1, 2010	39.47	39.47	39.36	39.46
905	NASDAQ	PFF	Fri, Oct 29, 2010	39.64	39.64	39.56	39.61
904	NASDAQ	PFF	Thu, Oct 28, 2010	39.45	39.58	39.45	39.57
903	NASDAQ	PFF	Wed, Oct 27, 2010	39.33	39.55	39.33	39.46
902	NASDAQ	PFF	Tue, Oct 26, 2010	39.37	39.54	39.29	39.53
901	NASDAQ	PFF	Mon, Oct 25, 2010	39.61	39.67	39.44	39.48
900	NASDAQ	PFF	Fri, Oct 22, 2010	39.45	39.63	39.40	39.54
899	NASDAQ	PFF	Thu, Oct 21, 2010	39.38	39.47	39.33	39.36
898	NASDAQ	PFF	Wed, Oct 20, 2010	39.38	39.42	39.16	39.34
897	NASDAQ	PFF	Tue, Oct 19, 2010	39.38	39.47	39.21	39.27
896	NASDAQ	PFF	Mon, Oct 18, 2010	39.38	39.42	39.25	39.39
895	NASDAQ	PFF	Fri, Oct 15, 2010	39.75	39.79	39.14	39.41
894	NASDAQ	PFF	Thu, Oct 14, 2010	39.87	39.87	39.58	39.71
893	NASDAQ	PFF	Wed, Oct 13, 2010	39.80	39.84	39.71	39.80
892	NASDAQ	PFF	Tue, Oct 12, 2010	39.69	39.78	39.67	39.69
891	NASDAQ	PFF	Mon, Oct 11, 2010	39.64	39.67	39.62	39.66
890	NASDAQ	PFF	Fri, Oct 8, 2010	39.57	39.68	39.56	39.62
889	NASDAQ	PFF	Thu, Oct 7, 2010	39.53	39.57	39.43	39.54
888	NASDAQ	PFF	Wed, Oct 6, 2010	39.54	39.60	39.41	39.47
887	NASDAQ	PFF	Tue, Oct 5, 2010	39.51	39.55	39.45	39.49
886	NASDAQ	PFF	Mon, Oct 4, 2010	39.60	39.70	39.40	39.43
885	NASDAQ	PFF	Fri, Oct 1, 2010	39.70	39.70	39.52	39.58
884	NASDAQ	PFF	Thu, Sep 30, 2010	39.89	39.92	39.75	39.78
883	NASDAQ	PFF	Wed, Sep 29, 2010	39.80	39.83	39.73	39.80
882	NASDAQ	PFF	Tue, Sep 28, 2010	39.83	39.88	39.71	39.75
881	NASDAQ	PFF	Mon, Sep 27, 2010	39.92	39.94	39.79	39.80
880	NASDAQ	PFF	Fri, Sep 24, 2010	39.94	39.99	39.86	39.91
879	NASDAQ	PFF	Thu, Sep 23, 2010	39.85	39.91	39.80	39.85
878	NASDAQ	PFF	Wed, Sep 22, 2010	39.94	39.94	39.86	39.89
877	NASDAQ	PFF	Tue, Sep 21, 2010	40.03	40.03	39.87	39.89
876	NASDAQ	PFF	Mon, Sep 20, 2010	39.93	39.98	39.83	39.98
875	NASDAQ	PFF	Fri, Sep 17, 2010	39.88	39.88	39.64	39.78
874	NASDAQ	PFF	Thu, Sep 16, 2010	39.87	39.91	39.78	39.79
873	NASDAQ	PFF	Wed, Sep 15, 2010	39.82	39.89	39.78	39.83
872	NASDAQ	PFF	Tue, Sep 14, 2010	40.04	40.05	39.75	39.80
871	NASDAQ	PFF	Mon, Sep 13, 2010	40.01	40.04	39.93	39.96
870	NASDAQ	PFF	Fri, Sep 10, 2010	39.93	39.93	39.87	39.91
869	NASDAQ	PFF	Thu, Sep 9, 2010	39.90	39.97	39.82	39.85
868	NASDAQ	PFF	Wed, Sep 8, 2010	39.84	39.88	39.80	39.88
867	NASDAQ	PFF	Tue, Sep 7, 2010	39.80	39.90	39.75	39.80
866	NASDAQ	PFF	Fri, Sep 3, 2010	39.87	39.90	39.77	39.82
865	NASDAQ	PFF	Thu, Sep 2, 2010	39.84	39.84	39.71	39.71
864	NASDAQ	PFF	Wed, Sep 1, 2010	39.89	39.89	39.71	39.77
863	NASDAQ	PFF	Tue, Aug 31, 2010	40.00	40.03	39.91	39.94
862	NASDAQ	PFF	Mon, Aug 30, 2010	40.44	40.44	39.95	39.97
861	NASDAQ	PFF	Fri, Aug 27, 2010	39.86	39.95	39.72	39.95
860	NASDAQ	PFF	Thu, Aug 26, 2010	39.75	39.87	39.70	39.76
859	NASDAQ	PFF	Wed, Aug 25, 2010	39.63	39.77	39.60	39.73
858	NASDAQ	PFF	Tue, Aug 24, 2010	39.84	39.85	39.64	39.64
857	NASDAQ	PFF	Mon, Aug 23, 2010	39.93	39.97	39.86	39.89
856	NASDAQ	PFF	Fri, Aug 20, 2010	39.90	39.91	39.76	39.86
855	NASDAQ	PFF	Thu, Aug 19, 2010	40.06	40.07	39.81	39.87
854	NASDAQ	PFF	Wed, Aug 18, 2010	40.02	40.04	39.91	40.03
853	NASDAQ	PFF	Tue, Aug 17, 2010	39.92	40.01	39.88	39.91
852	NASDAQ	PFF	Mon, Aug 16, 2010	39.99	39.99	39.74	39.74
851	NASDAQ	PFF	Fri, Aug 13, 2010	39.73	39.92	39.60	39.92
850	NASDAQ	PFF	Thu, Aug 12, 2010	39.41	39.70	39.31	39.65
849	NASDAQ	PFF	Wed, Aug 11, 2010	39.38	39.54	39.38	39.54
848	NASDAQ	PFF	Tue, Aug 10, 2010	39.63	39.64	39.46	39.57
847	NASDAQ	PFF	Mon, Aug 9, 2010	39.69	39.76	39.54	39.68
846	NASDAQ	PFF	Fri, Aug 6, 2010	39.39	39.64	39.38	39.58
845	NASDAQ	PFF	Thu, Aug 5, 2010	39.38	39.56	39.33	39.48
844	NASDAQ	PFF	Wed, Aug 4, 2010	39.18	39.39	39.15	39.39
843	NASDAQ	PFF	Tue, Aug 3, 2010	39.03	39.20	38.99	39.17
842	NASDAQ	PFF	Mon, Aug 2, 2010	39.25	39.28	38.95	39.15
841	NASDAQ	PFF	Fri, Jul 30, 2010	39.15	39.35	39.11	39.35
840	NASDAQ	PFF	Thu, Jul 29, 2010	39.20	39.33	39.08	39.24
839	NASDAQ	PFF	Wed, Jul 28, 2010	39.14	39.27	39.10	39.11
838	NASDAQ	PFF	Tue, Jul 27, 2010	39.38	39.42	39.10	39.23
837	NASDAQ	PFF	Mon, Jul 26, 2010	38.86	39.20	38.78	39.18
836	NASDAQ	PFF	Fri, Jul 23, 2010	38.69	38.83	38.60	38.80
835	NASDAQ	PFF	Thu, Jul 22, 2010	38.53	38.72	38.49	38.70
834	NASDAQ	PFF	Wed, Jul 21, 2010	38.55	38.55	38.39	38.40
833	NASDAQ	PFF	Tue, Jul 20, 2010	38.10	38.38	38.05	38.34
832	NASDAQ	PFF	Mon, Jul 19, 2010	38.18	38.27	38.11	38.24
831	NASDAQ	PFF	Fri, Jul 16, 2010	38.21	38.21	37.99	38.05
830	NASDAQ	PFF	Thu, Jul 15, 2010	38.12	38.22	37.98	38.16
829	NASDAQ	PFF	Wed, Jul 14, 2010	38.00	38.15	37.89	38.11
828	NASDAQ	PFF	Tue, Jul 13, 2010	37.81	38.08	37.80	37.98
827	NASDAQ	PFF	Mon, Jul 12, 2010	37.79	37.83	37.61	37.68
826	NASDAQ	PFF	Fri, Jul 9, 2010	37.68	37.77	37.46	37.71
825	NASDAQ	PFF	Thu, Jul 8, 2010	37.35	37.61	37.33	37.61
824	NASDAQ	PFF	Wed, Jul 7, 2010	37.08	37.28	37.00	37.28
823	NASDAQ	PFF	Tue, Jul 6, 2010	37.10	37.22	36.97	37.02
822	NASDAQ	PFF	Fri, Jul 2, 2010	36.99	37.02	36.76	36.96
821	NASDAQ	PFF	Thu, Jul 1, 2010	36.92	36.92	36.35	36.86
820	NASDAQ	PFF	Wed, Jun 30, 2010	36.76	37.14	36.76	37.06
819	NASDAQ	PFF	Tue, Jun 29, 2010	37.07	37.16	36.81	36.83
818	NASDAQ	PFF	Mon, Jun 28, 2010	37.17	37.32	37.12	37.28
817	NASDAQ	PFF	Fri, Jun 25, 2010	37.11	37.27	37.03	37.18
816	NASDAQ	PFF	Thu, Jun 24, 2010	37.01	37.04	36.86	37.02
815	NASDAQ	PFF	Wed, Jun 23, 2010	37.05	37.05	36.89	37.00
814	NASDAQ	PFF	Tue, Jun 22, 2010	37.12	37.13	37.00	37.04
813	NASDAQ	PFF	Mon, Jun 21, 2010	37.36	37.42	37.02	37.09
812	NASDAQ	PFF	Fri, Jun 18, 2010	37.17	37.31	37.10	37.21
811	NASDAQ	PFF	Thu, Jun 17, 2010	37.20	37.20	36.97	37.15
810	NASDAQ	PFF	Wed, Jun 16, 2010	37.20	37.27	37.10	37.12
809	NASDAQ	PFF	Tue, Jun 15, 2010	37.14	37.31	37.00	37.29
808	NASDAQ	PFF	Mon, Jun 14, 2010	37.03	37.13	36.95	36.98
807	NASDAQ	PFF	Fri, Jun 11, 2010	36.60	36.95	36.50	36.95
806	NASDAQ	PFF	Thu, Jun 10, 2010	36.61	36.64	36.45	36.64
805	NASDAQ	PFF	Wed, Jun 9, 2010	36.38	36.64	36.30	36.39
804	NASDAQ	PFF	Tue, Jun 8, 2010	36.48	36.48	36.20	36.30
803	NASDAQ	PFF	Mon, Jun 7, 2010	36.42	36.47	36.20	36.34
802	NASDAQ	PFF	Fri, Jun 4, 2010	36.34	36.61	36.21	36.34
801	NASDAQ	PFF	Thu, Jun 3, 2010	36.80	36.88	36.73	36.77
800	NASDAQ	PFF	Wed, Jun 2, 2010	36.33	36.74	36.33	36.72
799	NASDAQ	PFF	Tue, Jun 1, 2010	36.25	36.47	36.20	36.38
798	NASDAQ	PFF	Fri, May 28, 2010	36.77	36.77	36.55	36.62
797	NASDAQ	PFF	Thu, May 27, 2010	36.57	36.68	36.38	36.64
796	NASDAQ	PFF	Wed, May 26, 2010	35.99	36.33	35.79	36.06
795	NASDAQ	PFF	Tue, May 25, 2010	35.22	35.73	34.73	35.72
794	NASDAQ	PFF	Mon, May 24, 2010	35.59	36.17	35.55	35.94
793	NASDAQ	PFF	Fri, May 21, 2010	34.68	35.71	34.25	35.51
792	NASDAQ	PFF	Thu, May 20, 2010	35.54	35.62	34.37	35.01
791	NASDAQ	PFF	Wed, May 19, 2010	36.18	36.18	35.05	35.90
790	NASDAQ	PFF	Tue, May 18, 2010	36.72	36.83	36.20	36.30
789	NASDAQ	PFF	Mon, May 17, 2010	36.91	37.06	35.99	36.57
788	NASDAQ	PFF	Fri, May 14, 2010	37.25	37.25	36.58	36.91
787	NASDAQ	PFF	Thu, May 13, 2010	37.29	37.49	37.25	37.34
786	NASDAQ	PFF	Wed, May 12, 2010	37.05	37.42	37.01	37.23
785	NASDAQ	PFF	Tue, May 11, 2010	36.68	37.14	36.62	37.07
784	NASDAQ	PFF	Mon, May 10, 2010	37.36	37.48	36.87	36.89
783	NASDAQ	PFF	Fri, May 7, 2010	35.18	35.96	34.59	35.95
782	NASDAQ	PFF	Thu, May 6, 2010	37.14	37.19	33.33	34.98
781	NASDAQ	PFF	Wed, May 5, 2010	37.94	37.96	36.52	37.34
780	NASDAQ	PFF	Tue, May 4, 2010	38.24	38.30	38.01	38.07
779	NASDAQ	PFF	Mon, May 3, 2010	38.42	38.50	38.28	38.41
778	NASDAQ	PFF	Fri, Apr 30, 2010	38.65	38.72	38.53	38.53
777	NASDAQ	PFF	Thu, Apr 29, 2010	38.67	38.69	38.51	38.66
776	NASDAQ	PFF	Wed, Apr 28, 2010	38.67	38.68	38.46	38.52
775	NASDAQ	PFF	Tue, Apr 27, 2010	38.70	38.71	38.54	38.54
774	NASDAQ	PFF	Mon, Apr 26, 2010	38.88	38.92	38.78	38.81
773	NASDAQ	PFF	Fri, Apr 23, 2010	38.97	38.97	38.81	38.90
772	NASDAQ	PFF	Thu, Apr 22, 2010	38.77	38.93	38.68	38.93
771	NASDAQ	PFF	Wed, Apr 21, 2010	38.75	38.85	38.71	38.83
770	NASDAQ	PFF	Tue, Apr 20, 2010	38.75	38.75	38.54	38.71
769	NASDAQ	PFF	Mon, Apr 19, 2010	38.49	38.53	38.36	38.52
768	NASDAQ	PFF	Fri, Apr 16, 2010	38.89	38.89	38.50	38.61
767	NASDAQ	PFF	Thu, Apr 15, 2010	38.90	38.90	38.81	38.89
766	NASDAQ	PFF	Wed, Apr 14, 2010	38.80	38.89	38.76	38.82
765	NASDAQ	PFF	Tue, Apr 13, 2010	38.63	38.73	38.63	38.73
764	NASDAQ	PFF	Mon, Apr 12, 2010	38.62	38.71	38.58	38.63
763	NASDAQ	PFF	Fri, Apr 9, 2010	38.55	38.60	38.50	38.55
762	NASDAQ	PFF	Thu, Apr 8, 2010	38.49	38.55	38.34	38.55
761	NASDAQ	PFF	Wed, Apr 7, 2010	38.55	38.56	38.37	38.52
760	NASDAQ	PFF	Tue, Apr 6, 2010	38.55	38.59	38.48	38.53
759	NASDAQ	PFF	Mon, Apr 5, 2010	38.52	38.68	38.45	38.54
758	NASDAQ	PFF	Thu, Apr 1, 2010	38.67	38.71	38.51	38.61
757	NASDAQ	PFF	Wed, Mar 31, 2010	38.86	38.89	38.67	38.72
756	NASDAQ	PFF	Tue, Mar 30, 2010	39.02	39.02	38.85	38.90
755	NASDAQ	PFF	Mon, Mar 29, 2010	39.02	39.09	38.91	39.02
754	NASDAQ	PFF	Fri, Mar 26, 2010	39.20	39.20	38.87	39.00
753	NASDAQ	PFF	Thu, Mar 25, 2010	39.31	39.38	39.00	39.01
752	NASDAQ	PFF	Wed, Mar 24, 2010	39.25	39.28	39.17	39.21
751	NASDAQ	PFF	Tue, Mar 23, 2010	39.28	39.32	39.20	39.30
750	NASDAQ	PFF	Mon, Mar 22, 2010	39.08	39.25	38.96	39.25
749	NASDAQ	PFF	Fri, Mar 19, 2010	39.34	39.39	39.15	39.19
748	NASDAQ	PFF	Thu, Mar 18, 2010	39.26	39.44	39.25	39.28
747	NASDAQ	PFF	Wed, Mar 17, 2010	39.21	39.40	39.20	39.38
746	NASDAQ	PFF	Tue, Mar 16, 2010	39.11	39.18	39.05	39.18
745	NASDAQ	PFF	Mon, Mar 15, 2010	39.07	39.17	39.00	39.03
744	NASDAQ	PFF	Fri, Mar 12, 2010	38.94	39.08	38.92	39.08
743	NASDAQ	PFF	Thu, Mar 11, 2010	38.81	38.89	38.77	38.85
742	NASDAQ	PFF	Wed, Mar 10, 2010	38.79	38.83	38.71	38.79
741	NASDAQ	PFF	Tue, Mar 9, 2010	38.59	38.73	38.58	38.70
740	NASDAQ	PFF	Mon, Mar 8, 2010	38.68	38.70	38.62	38.62
739	NASDAQ	PFF	Fri, Mar 5, 2010	38.65	38.68	38.55	38.65
738	NASDAQ	PFF	Thu, Mar 4, 2010	38.42	38.51	38.32	38.51
737	NASDAQ	PFF	Wed, Mar 3, 2010	38.50	38.51	38.32	38.38
736	NASDAQ	PFF	Tue, Mar 2, 2010	38.24	38.46	38.21	38.45
735	NASDAQ	PFF	Mon, Mar 1, 2010	38.12	38.19	38.08	38.18
734	NASDAQ	PFF	Fri, Feb 26, 2010	38.12	38.26	38.10	38.23
733	NASDAQ	PFF	Thu, Feb 25, 2010	37.97	38.13	37.90	38.13
732	NASDAQ	PFF	Wed, Feb 24, 2010	37.96	38.03	37.92	38.01
731	NASDAQ	PFF	Tue, Feb 23, 2010	37.87	37.95	37.83	37.92
730	NASDAQ	PFF	Mon, Feb 22, 2010	37.94	37.98	37.88	37.89
729	NASDAQ	PFF	Fri, Feb 19, 2010	37.77	37.91	37.73	37.87
728	NASDAQ	PFF	Thu, Feb 18, 2010	37.71	37.85	37.66	37.79
727	NASDAQ	PFF	Wed, Feb 17, 2010	37.59	37.72	37.50	37.72
726	NASDAQ	PFF	Tue, Feb 16, 2010	37.42	37.52	37.27	37.45
725	NASDAQ	PFF	Fri, Feb 12, 2010	37.06	37.25	37.06	37.20
724	NASDAQ	PFF	Thu, Feb 11, 2010	37.08	37.24	37.02	37.24
723	NASDAQ	PFF	Wed, Feb 10, 2010	37.01	37.12	36.92	37.12
722	NASDAQ	PFF	Tue, Feb 9, 2010	36.93	36.98	36.77	36.98
721	NASDAQ	PFF	Mon, Feb 8, 2010	36.91	36.92	36.71	36.82
720	NASDAQ	PFF	Fri, Feb 5, 2010	37.05	37.05	36.60	36.87
719	NASDAQ	PFF	Thu, Feb 4, 2010	37.34	37.39	37.01	37.04
718	NASDAQ	PFF	Wed, Feb 3, 2010	37.49	37.50	37.38	37.45
717	NASDAQ	PFF	Tue, Feb 2, 2010	37.21	37.48	37.15	37.47
716	NASDAQ	PFF	Mon, Feb 1, 2010	37.00	37.20	36.92	37.20
715	NASDAQ	PFF	Fri, Jan 29, 2010	37.39	37.39	37.03	37.06
714	NASDAQ	PFF	Thu, Jan 28, 2010	37.42	37.45	37.15	37.18
713	NASDAQ	PFF	Wed, Jan 27, 2010	37.42	37.42	37.28	37.37
712	NASDAQ	PFF	Tue, Jan 26, 2010	37.32	37.50	37.26	37.37
711	NASDAQ	PFF	Mon, Jan 25, 2010	37.44	37.52	37.23	37.34
710	NASDAQ	PFF	Fri, Jan 22, 2010	37.67	37.67	37.22	37.33
709	NASDAQ	PFF	Thu, Jan 21, 2010	37.92	37.97	37.63	37.71
708	NASDAQ	PFF	Wed, Jan 20, 2010	37.99	37.99	37.85	37.92
707	NASDAQ	PFF	Tue, Jan 19, 2010	38.05	38.05	37.93	37.99
706	NASDAQ	PFF	Fri, Jan 15, 2010	37.99	38.13	37.92	38.02
705	NASDAQ	PFF	Thu, Jan 14, 2010	37.86	38.04	37.79	38.03
704	NASDAQ	PFF	Wed, Jan 13, 2010	37.69	37.87	37.60	37.87
703	NASDAQ	PFF	Tue, Jan 12, 2010	37.60	37.63	37.53	37.63
702	NASDAQ	PFF	Mon, Jan 11, 2010	37.46	37.62	37.46	37.61
701	NASDAQ	PFF	Fri, Jan 8, 2010	37.43	37.48	37.34	37.40
700	NASDAQ	PFF	Thu, Jan 7, 2010	37.39	37.50	37.34	37.41
699	NASDAQ	PFF	Wed, Jan 6, 2010	37.10	37.36	37.10	37.30
698	NASDAQ	PFF	Tue, Jan 5, 2010	36.96	37.10	36.92	37.08
697	NASDAQ	PFF	Mon, Jan 4, 2010	36.84	36.94	36.81	36.90
696	NASDAQ	PFF	Thu, Dec 31, 2009	36.80	36.93	36.70	36.70
695	NASDAQ	PFF	Wed, Dec 30, 2009	36.66	36.78	36.61	36.76
694	NASDAQ	PFF	Tue, Dec 29, 2009	36.70	36.84	36.66	36.71
693	NASDAQ	PFF	Mon, Dec 28, 2009	36.90	36.98	36.89	36.90
692	NASDAQ	PFF	Thu, Dec 24, 2009	36.81	36.89	36.77	36.85
691	NASDAQ	PFF	Wed, Dec 23, 2009	36.71	36.79	36.61	36.76
690	NASDAQ	PFF	Tue, Dec 22, 2009	36.77	36.78	36.51	36.62
689	NASDAQ	PFF	Mon, Dec 21, 2009	36.50	36.67	36.50	36.66
688	NASDAQ	PFF	Fri, Dec 18, 2009	36.36	36.48	36.30	36.48
687	NASDAQ	PFF	Thu, Dec 17, 2009	36.20	36.32	36.10	36.30
686	NASDAQ	PFF	Wed, Dec 16, 2009	36.20	36.33	36.20	36.26
685	NASDAQ	PFF	Tue, Dec 15, 2009	36.08	36.21	36.05	36.18
684	NASDAQ	PFF	Mon, Dec 14, 2009	36.19	36.27	36.06	36.08
683	NASDAQ	PFF	Fri, Dec 11, 2009	36.06	36.17	35.99	36.13
682	NASDAQ	PFF	Thu, Dec 10, 2009	35.95	36.03	35.90	36.03
681	NASDAQ	PFF	Wed, Dec 9, 2009	35.86	35.90	35.80	35.88
680	NASDAQ	PFF	Tue, Dec 8, 2009	35.72	35.88	35.60	35.80
679	NASDAQ	PFF	Mon, Dec 7, 2009	35.63	35.84	35.42	35.75
678	NASDAQ	PFF	Fri, Dec 4, 2009	35.52	35.61	35.40	35.53
677	NASDAQ	PFF	Thu, Dec 3, 2009	35.22	35.42	35.14	35.35
676	NASDAQ	PFF	Wed, Dec 2, 2009	34.94	35.12	34.93	35.11
675	NASDAQ	PFF	Tue, Dec 1, 2009	35.06	35.17	34.88	34.96
674	NASDAQ	PFF	Mon, Nov 30, 2009	35.00	35.13	34.97	35.10
673	NASDAQ	PFF	Fri, Nov 27, 2009	35.06	35.11	34.90	34.95
672	NASDAQ	PFF	Wed, Nov 25, 2009	35.30	35.39	35.22	35.37
671	NASDAQ	PFF	Tue, Nov 24, 2009	35.15	35.26	35.09	35.22
670	NASDAQ	PFF	Mon, Nov 23, 2009	35.30	35.39	35.14	35.18
669	NASDAQ	PFF	Fri, Nov 20, 2009	34.98	35.14	34.98	35.14
668	NASDAQ	PFF	Thu, Nov 19, 2009	35.14	35.18	34.97	35.15
667	NASDAQ	PFF	Wed, Nov 18, 2009	35.21	35.24	35.10	35.18
666	NASDAQ	PFF	Tue, Nov 17, 2009	34.99	35.21	34.99	35.15
665	NASDAQ	PFF	Mon, Nov 16, 2009	35.41	35.41	35.03	35.08
664	NASDAQ	PFF	Fri, Nov 13, 2009	35.00	35.09	34.90	34.99
663	NASDAQ	PFF	Thu, Nov 12, 2009	34.90	35.05	34.78	34.87
662	NASDAQ	PFF	Wed, Nov 11, 2009	34.92	34.93	34.78	34.91
661	NASDAQ	PFF	Tue, Nov 10, 2009	34.79	34.85	34.64	34.69
660	NASDAQ	PFF	Mon, Nov 9, 2009	34.52	34.80	34.42	34.80
659	NASDAQ	PFF	Fri, Nov 6, 2009	33.90	34.40	33.88	34.29
658	NASDAQ	PFF	Thu, Nov 5, 2009	33.86	34.06	33.83	34.00
657	NASDAQ	PFF	Wed, Nov 4, 2009	33.90	34.10	33.63	33.66
656	NASDAQ	PFF	Tue, Nov 3, 2009	33.80	33.86	33.01	33.65
655	NASDAQ	PFF	Mon, Nov 2, 2009	34.63	34.77	33.80	34.11
654	NASDAQ	PFF	Fri, Oct 30, 2009	34.88	34.98	34.63	34.81
653	NASDAQ	PFF	Thu, Oct 29, 2009	34.93	35.27	34.71	34.87
652	NASDAQ	PFF	Wed, Oct 28, 2009	35.40	35.45	34.45	34.63
651	NASDAQ	PFF	Tue, Oct 27, 2009	35.59	35.75	35.40	35.46
650	NASDAQ	PFF	Mon, Oct 26, 2009	35.61	35.86	35.55	35.61
649	NASDAQ	PFF	Fri, Oct 23, 2009	35.89	35.97	35.64	35.67
648	NASDAQ	PFF	Thu, Oct 22, 2009	35.83	35.88	35.70	35.76
647	NASDAQ	PFF	Wed, Oct 21, 2009	35.84	35.90	35.72	35.76
646	NASDAQ	PFF	Tue, Oct 20, 2009	35.90	36.00	35.77	35.85
645	NASDAQ	PFF	Mon, Oct 19, 2009	35.90	35.92	35.80	35.88
644	NASDAQ	PFF	Fri, Oct 16, 2009	35.76	35.87	35.70	35.78
643	NASDAQ	PFF	Thu, Oct 15, 2009	35.88	36.09	35.75	35.86
642	NASDAQ	PFF	Wed, Oct 14, 2009	36.08	36.08	35.92	35.99
641	NASDAQ	PFF	Tue, Oct 13, 2009	35.77	35.91	35.71	35.88
640	NASDAQ	PFF	Mon, Oct 12, 2009	35.91	35.91	35.75	35.88
639	NASDAQ	PFF	Fri, Oct 9, 2009	35.90	35.94	35.75	35.79
638	NASDAQ	PFF	Thu, Oct 8, 2009	36.06	36.06	35.81	35.86
637	NASDAQ	PFF	Wed, Oct 7, 2009	35.83	35.99	35.62	35.83
636	NASDAQ	PFF	Tue, Oct 6, 2009	36.01	36.04	35.72	35.80
635	NASDAQ	PFF	Mon, Oct 5, 2009	35.69	35.77	35.46	35.75
634	NASDAQ	PFF	Fri, Oct 2, 2009	35.33	35.63	35.03	35.47
633	NASDAQ	PFF	Thu, Oct 1, 2009	36.00	36.07	35.56	35.70
632	NASDAQ	PFF	Wed, Sep 30, 2009	36.22	36.35	35.97	36.27
631	NASDAQ	PFF	Tue, Sep 29, 2009	36.51	36.61	36.16	36.22
630	NASDAQ	PFF	Mon, Sep 28, 2009	36.25	36.54	36.12	36.42
629	NASDAQ	PFF	Fri, Sep 25, 2009	35.90	37.73	35.86	36.60
628	NASDAQ	PFF	Thu, Sep 24, 2009	36.25	36.25	35.84	35.95
627	NASDAQ	PFF	Wed, Sep 23, 2009	36.06	36.39	36.06	36.18
626	NASDAQ	PFF	Tue, Sep 22, 2009	36.11	36.25	35.85	36.08
625	NASDAQ	PFF	Mon, Sep 21, 2009	35.76	36.00	35.68	35.91
624	NASDAQ	PFF	Fri, Sep 18, 2009	36.13	36.15	35.91	35.98
623	NASDAQ	PFF	Thu, Sep 17, 2009	36.28	36.35	36.04	36.11
622	NASDAQ	PFF	Wed, Sep 16, 2009	36.01	36.30	35.96	36.27
621	NASDAQ	PFF	Tue, Sep 15, 2009	35.77	36.00	35.67	35.96
620	NASDAQ	PFF	Mon, Sep 14, 2009	35.26	35.71	35.14	35.65
619	NASDAQ	PFF	Fri, Sep 11, 2009	35.39	35.47	35.23	35.44
618	NASDAQ	PFF	Thu, Sep 10, 2009	34.93	35.30	34.77	35.30
617	NASDAQ	PFF	Wed, Sep 9, 2009	34.69	34.95	34.52	34.95
616	NASDAQ	PFF	Tue, Sep 8, 2009	34.42	34.65	34.37	34.60
615	NASDAQ	PFF	Fri, Sep 4, 2009	34.18	34.39	34.02	34.36
614	NASDAQ	PFF	Thu, Sep 3, 2009	33.68	34.12	33.65	34.09
613	NASDAQ	PFF	Wed, Sep 2, 2009	33.50	33.74	33.37	33.57
612	NASDAQ	PFF	Tue, Sep 1, 2009	34.48	34.57	33.39	33.62
611	NASDAQ	PFF	Mon, Aug 31, 2009	34.99	35.02	34.62	34.70
610	NASDAQ	PFF	Fri, Aug 28, 2009	35.18	35.21	34.96	35.16
609	NASDAQ	PFF	Thu, Aug 27, 2009	35.41	35.48	34.61	35.10
608	NASDAQ	PFF	Wed, Aug 26, 2009	35.35	35.51	35.28	35.50
607	NASDAQ	PFF	Tue, Aug 25, 2009	35.53	35.60	35.33	35.46
606	NASDAQ	PFF	Mon, Aug 24, 2009	35.60	35.78	35.16	35.34
605	NASDAQ	PFF	Fri, Aug 21, 2009	35.01	35.46	35.01	35.35
604	NASDAQ	PFF	Thu, Aug 20, 2009	35.63	35.77	34.66	34.90
603	NASDAQ	PFF	Wed, Aug 19, 2009	35.25	35.60	35.03	35.57
602	NASDAQ	PFF	Tue, Aug 18, 2009	35.20	35.55	35.06	35.52
601	NASDAQ	PFF	Mon, Aug 17, 2009	35.61	35.61	35.12	35.16
600	NASDAQ	PFF	Fri, Aug 14, 2009	36.22	36.22	35.92	36.15
599	NASDAQ	PFF	Thu, Aug 13, 2009	36.12	36.15	35.86	36.15
598	NASDAQ	PFF	Wed, Aug 12, 2009	35.50	35.90	35.49	35.82
597	NASDAQ	PFF	Tue, Aug 11, 2009	35.90	35.94	35.30	35.59
596	NASDAQ	PFF	Mon, Aug 10, 2009	36.10	36.10	35.85	35.95
595	NASDAQ	PFF	Fri, Aug 7, 2009	36.33	36.47	36.00	36.12
594	NASDAQ	PFF	Thu, Aug 6, 2009	36.35	36.63	36.00	36.04
593	NASDAQ	PFF	Wed, Aug 5, 2009	36.11	36.36	35.77	36.01
592	NASDAQ	PFF	Tue, Aug 4, 2009	36.04	36.21	35.86	36.05
591	NASDAQ	PFF	Mon, Aug 3, 2009	36.10	36.13	35.65	36.08
590	NASDAQ	PFF	Fri, Jul 31, 2009	35.05	35.64	35.02	35.60
589	NASDAQ	PFF	Thu, Jul 30, 2009	34.69	35.20	34.67	35.05
588	NASDAQ	PFF	Wed, Jul 29, 2009	34.45	34.61	34.32	34.58
587	NASDAQ	PFF	Tue, Jul 28, 2009	34.18	34.47	34.06	34.47
586	NASDAQ	PFF	Mon, Jul 27, 2009	33.99	34.29	33.78	34.29
585	NASDAQ	PFF	Fri, Jul 24, 2009	33.50	33.89	33.50	33.89
584	NASDAQ	PFF	Thu, Jul 23, 2009	33.54	33.83	33.45	33.76
583	NASDAQ	PFF	Wed, Jul 22, 2009	33.45	33.63	33.26	33.48
582	NASDAQ	PFF	Tue, Jul 21, 2009	33.69	33.69	33.35	33.63
581	NASDAQ	PFF	Mon, Jul 20, 2009	33.60	33.60	33.15	33.47
580	NASDAQ	PFF	Fri, Jul 17, 2009	33.39	33.42	33.14	33.35
579	NASDAQ	PFF	Thu, Jul 16, 2009	33.18	33.29	32.79	33.29
578	NASDAQ	PFF	Wed, Jul 15, 2009	32.74	33.22	32.60	33.15
577	NASDAQ	PFF	Tue, Jul 14, 2009	32.13	32.48	32.05	32.47
576	NASDAQ	PFF	Mon, Jul 13, 2009	31.86	32.08	31.56	32.08
575	NASDAQ	PFF	Fri, Jul 10, 2009	31.40	31.71	31.36	31.70
574	NASDAQ	PFF	Thu, Jul 9, 2009	31.69	31.69	31.07	31.56
573	NASDAQ	PFF	Wed, Jul 8, 2009	31.56	31.65	30.85	31.13
572	NASDAQ	PFF	Tue, Jul 7, 2009	31.59	31.75	31.30	31.30
571	NASDAQ	PFF	Mon, Jul 6, 2009	31.51	31.79	31.32	31.61
570	NASDAQ	PFF	Thu, Jul 2, 2009	31.79	32.02	31.59	31.81
569	NASDAQ	PFF	Wed, Jul 1, 2009	31.91	32.30	31.80	32.20
568	NASDAQ	PFF	Tue, Jun 30, 2009	32.12	32.30	31.91	32.14
567	NASDAQ	PFF	Mon, Jun 29, 2009	31.98	32.11	31.75	32.10
566	NASDAQ	PFF	Fri, Jun 26, 2009	31.89	31.95	31.65	31.91
565	NASDAQ	PFF	Thu, Jun 25, 2009	31.49	31.80	31.32	31.80
564	NASDAQ	PFF	Wed, Jun 24, 2009	31.39	31.64	31.23	31.52
563	NASDAQ	PFF	Tue, Jun 23, 2009	30.98	31.28	30.68	31.03
562	NASDAQ	PFF	Mon, Jun 22, 2009	31.99	32.00	30.99	31.00
561	NASDAQ	PFF	Fri, Jun 19, 2009	31.83	31.99	31.51	31.99
560	NASDAQ	PFF	Thu, Jun 18, 2009	31.20	31.57	31.02	31.57
559	NASDAQ	PFF	Wed, Jun 17, 2009	32.20	32.25	30.71	31.35
558	NASDAQ	PFF	Tue, Jun 16, 2009	32.94	32.98	32.14	32.28
557	NASDAQ	PFF	Mon, Jun 15, 2009	33.09	33.35	32.60	32.92
556	NASDAQ	PFF	Fri, Jun 12, 2009	33.56	33.56	33.15	33.29
555	NASDAQ	PFF	Thu, Jun 11, 2009	33.40	33.43	33.05	33.35
554	NASDAQ	PFF	Wed, Jun 10, 2009	32.83	33.25	32.83	33.25
553	NASDAQ	PFF	Tue, Jun 9, 2009	32.55	32.80	32.47	32.77
552	NASDAQ	PFF	Mon, Jun 8, 2009	32.55	32.68	32.12	32.52
551	NASDAQ	PFF	Fri, Jun 5, 2009	32.63	32.70	32.18	32.43
550	NASDAQ	PFF	Thu, Jun 4, 2009	31.79	32.35	31.50	32.18
549	NASDAQ	PFF	Wed, Jun 3, 2009	31.98	31.98	31.55	31.85
548	NASDAQ	PFF	Tue, Jun 2, 2009	31.96	32.06	31.65	32.03
547	NASDAQ	PFF	Mon, Jun 1, 2009	31.96	32.39	31.61	31.75
546	NASDAQ	PFF	Fri, May 29, 2009	31.23	31.48	31.05	31.48
545	NASDAQ	PFF	Thu, May 28, 2009	30.69	31.15	30.64	31.15
544	NASDAQ	PFF	Wed, May 27, 2009	30.79	30.98	30.18	30.63
543	NASDAQ	PFF	Tue, May 26, 2009	30.19	30.84	30.19	30.77
542	NASDAQ	PFF	Fri, May 22, 2009	30.57	30.63	30.16	30.17
541	NASDAQ	PFF	Thu, May 21, 2009	30.44	30.73	30.14	30.60
540	NASDAQ	PFF	Wed, May 20, 2009	31.00	31.04	30.42	30.59
539	NASDAQ	PFF	Tue, May 19, 2009	29.73	30.38	29.69	30.26
538	NASDAQ	PFF	Mon, May 18, 2009	28.98	29.79	28.95	29.75
537	NASDAQ	PFF	Fri, May 15, 2009	28.78	28.99	28.70	28.77
536	NASDAQ	PFF	Thu, May 14, 2009	28.99	28.99	27.83	28.73
535	NASDAQ	PFF	Wed, May 13, 2009	28.93	29.29	27.84	28.22
534	NASDAQ	PFF	Tue, May 12, 2009	29.92	29.96	29.01	29.39
533	NASDAQ	PFF	Mon, May 11, 2009	29.15	29.72	29.00	29.70
532	NASDAQ	PFF	Fri, May 8, 2009	28.50	29.77	28.50	29.59
531	NASDAQ	PFF	Thu, May 7, 2009	29.00	29.43	28.15	28.21
530	NASDAQ	PFF	Wed, May 6, 2009	28.28	28.56	27.75	28.50
529	NASDAQ	PFF	Tue, May 5, 2009	27.38	27.52	26.95	27.51
528	NASDAQ	PFF	Mon, May 4, 2009	26.60	27.50	26.51	27.50
527	NASDAQ	PFF	Fri, May 1, 2009	26.60	26.75	26.34	26.39
526	NASDAQ	PFF	Thu, Apr 30, 2009	26.99	27.12	26.58	26.70
525	NASDAQ	PFF	Wed, Apr 29, 2009	26.09	26.59	25.94	26.35
524	NASDAQ	PFF	Tue, Apr 28, 2009	25.59	25.85	25.26	25.70
523	NASDAQ	PFF	Mon, Apr 27, 2009	25.89	25.96	25.00	25.87
522	NASDAQ	PFF	Fri, Apr 24, 2009	25.80	26.13	25.55	25.90
521	NASDAQ	PFF	Thu, Apr 23, 2009	24.73	25.49	24.73	25.42
520	NASDAQ	PFF	Wed, Apr 22, 2009	24.51	25.25	24.28	24.73
519	NASDAQ	PFF	Tue, Apr 21, 2009	23.92	24.77	22.79	24.68
518	NASDAQ	PFF	Mon, Apr 20, 2009	25.95	26.06	24.25	24.44
517	NASDAQ	PFF	Fri, Apr 17, 2009	26.48	26.53	26.07	26.50
516	NASDAQ	PFF	Thu, Apr 16, 2009	26.22	26.32	25.77	26.32
515	NASDAQ	PFF	Wed, Apr 15, 2009	25.41	25.74	25.25	25.73
514	NASDAQ	PFF	Tue, Apr 14, 2009	25.59	25.86	25.47	25.63
513	NASDAQ	PFF	Mon, Apr 13, 2009	24.94	25.60	24.50	25.60
512	NASDAQ	PFF	Thu, Apr 9, 2009	24.86	25.05	24.41	25.05
511	NASDAQ	PFF	Wed, Apr 8, 2009	23.94	24.00	23.46	23.65
510	NASDAQ	PFF	Tue, Apr 7, 2009	23.23	23.68	23.01	23.64
509	NASDAQ	PFF	Mon, Apr 6, 2009	23.53	23.75	23.11	23.75
508	NASDAQ	PFF	Fri, Apr 3, 2009	23.87	23.94	23.31	23.70
507	NASDAQ	PFF	Thu, Apr 2, 2009	23.82	24.34	23.51	23.70
506	NASDAQ	PFF	Wed, Apr 1, 2009	22.15	22.98	22.15	22.92
505	NASDAQ	PFF	Tue, Mar 31, 2009	22.34	22.94	22.16	22.79
504	NASDAQ	PFF	Mon, Mar 30, 2009	22.33	22.35	21.55	21.81
503	NASDAQ	PFF	Fri, Mar 27, 2009	22.22	23.09	21.93	23.04
502	NASDAQ	PFF	Thu, Mar 26, 2009	23.28	23.28	22.30	22.89
501	NASDAQ	PFF	Wed, Mar 25, 2009	24.17	24.81	22.60	22.79
500	NASDAQ	PFF	Tue, Mar 24, 2009	23.39	23.90	23.01	23.90
499	NASDAQ	PFF	Mon, Mar 23, 2009	22.64	23.60	22.60	23.60
498	NASDAQ	PFF	Fri, Mar 20, 2009	22.91	22.94	21.70	21.96
497	NASDAQ	PFF	Thu, Mar 19, 2009	22.67	23.00	22.43	22.70
496	NASDAQ	PFF	Wed, Mar 18, 2009	21.57	22.59	21.41	22.28
495	NASDAQ	PFF	Tue, Mar 17, 2009	21.41	21.76	21.12	21.76
494	NASDAQ	PFF	Mon, Mar 16, 2009	21.08	22.00	21.05	21.39
493	NASDAQ	PFF	Fri, Mar 13, 2009	20.09	20.76	19.88	20.70
492	NASDAQ	PFF	Thu, Mar 12, 2009	18.55	19.99	18.36	19.70
491	NASDAQ	PFF	Wed, Mar 11, 2009	18.34	18.81	18.11	18.35
490	NASDAQ	PFF	Tue, Mar 10, 2009	15.99	17.80	15.76	17.73
489	NASDAQ	PFF	Mon, Mar 9, 2009	14.89	15.48	14.40	15.23
488	NASDAQ	PFF	Fri, Mar 6, 2009	15.89	15.89	14.10	15.05
487	NASDAQ	PFF	Thu, Mar 5, 2009	16.99	17.09	15.35	15.57
486	NASDAQ	PFF	Wed, Mar 4, 2009	17.17	17.75	16.75	17.38
485	NASDAQ	PFF	Tue, Mar 3, 2009	17.08	17.09	16.01	16.56
484	NASDAQ	PFF	Mon, Mar 2, 2009	18.10	18.93	16.57	16.74
483	NASDAQ	PFF	Fri, Feb 27, 2009	19.10	20.39	18.01	19.11
482	NASDAQ	PFF	Thu, Feb 26, 2009	20.75	21.46	20.16	20.48
481	NASDAQ	PFF	Wed, Feb 25, 2009	19.18	20.11	18.00	19.75
480	NASDAQ	PFF	Tue, Feb 24, 2009	17.58	19.45	16.34	19.24
479	NASDAQ	PFF	Mon, Feb 23, 2009	18.84	18.85	17.02	17.60
478	NASDAQ	PFF	Fri, Feb 20, 2009	16.68	18.32	15.25	18.30
477	NASDAQ	PFF	Thu, Feb 19, 2009	20.13	20.28	17.51	17.61
476	NASDAQ	PFF	Wed, Feb 18, 2009	21.78	21.98	19.40	19.80
475	NASDAQ	PFF	Tue, Feb 17, 2009	22.82	23.12	21.38	21.59
474	NASDAQ	PFF	Fri, Feb 13, 2009	24.00	24.05	23.25	23.50
473	NASDAQ	PFF	Thu, Feb 12, 2009	23.62	24.10	23.40	23.88
472	NASDAQ	PFF	Wed, Feb 11, 2009	24.36	24.59	24.16	24.32
471	NASDAQ	PFF	Tue, Feb 10, 2009	25.01	25.11	23.66	24.42
470	NASDAQ	PFF	Mon, Feb 9, 2009	24.60	25.10	24.33	25.02
469	NASDAQ	PFF	Fri, Feb 6, 2009	23.78	24.79	23.78	24.20
468	NASDAQ	PFF	Thu, Feb 5, 2009	22.90	23.79	22.11	23.68
467	NASDAQ	PFF	Wed, Feb 4, 2009	24.17	24.43	22.77	23.00
466	NASDAQ	PFF	Tue, Feb 3, 2009	25.04	25.24	23.96	24.09
465	NASDAQ	PFF	Mon, Feb 2, 2009	25.17	25.68	24.64	24.89
464	NASDAQ	PFF	Fri, Jan 30, 2009	26.22	26.79	25.53	25.80
463	NASDAQ	PFF	Thu, Jan 29, 2009	26.79	26.80	25.80	26.14
462	NASDAQ	PFF	Wed, Jan 28, 2009	27.23	27.44	26.40	27.04
461	NASDAQ	PFF	Tue, Jan 27, 2009	25.45	25.45	24.65	25.08
460	NASDAQ	PFF	Mon, Jan 26, 2009	23.81	25.15	23.54	24.85
459	NASDAQ	PFF	Fri, Jan 23, 2009	23.07	23.76	22.55	23.70
458	NASDAQ	PFF	Thu, Jan 22, 2009	24.80	24.83	23.31	23.52
457	NASDAQ	PFF	Wed, Jan 21, 2009	25.47	25.50	23.57	25.24
456	NASDAQ	PFF	Tue, Jan 20, 2009	27.10	27.20	24.58	24.70
455	NASDAQ	PFF	Fri, Jan 16, 2009	29.25	29.27	27.25	27.70
454	NASDAQ	PFF	Thu, Jan 15, 2009	28.76	28.90	26.50	27.99
453	NASDAQ	PFF	Wed, Jan 14, 2009	30.01	30.10	28.58	29.20
452	NASDAQ	PFF	Tue, Jan 13, 2009	30.72	30.72	29.90	30.37
451	NASDAQ	PFF	Mon, Jan 12, 2009	31.50	31.54	30.34	30.80
450	NASDAQ	PFF	Fri, Jan 9, 2009	31.19	31.34	30.85	31.24
449	NASDAQ	PFF	Thu, Jan 8, 2009	31.12	31.15	30.61	31.06
448	NASDAQ	PFF	Wed, Jan 7, 2009	32.15	32.15	30.75	31.26
447	NASDAQ	PFF	Tue, Jan 6, 2009	31.50	32.57	31.50	32.28
446	NASDAQ	PFF	Mon, Jan 5, 2009	30.50	31.68	30.37	31.44
445	NASDAQ	PFF	Fri, Jan 2, 2009	29.10	30.35	29.02	30.33
444	NASDAQ	PFF	Wed, Dec 31, 2008	28.64	29.21	28.57	29.21
443	NASDAQ	PFF	Tue, Dec 30, 2008	28.19	28.63	27.99	28.63
442	NASDAQ	PFF	Mon, Dec 29, 2008	28.19	28.20	27.60	27.95
441	NASDAQ	PFF	Fri, Dec 26, 2008	27.97	28.18	27.88	28.12
440	NASDAQ	PFF	Wed, Dec 24, 2008	27.61	28.03	27.60	27.81
439	NASDAQ	PFF	Tue, Dec 23, 2008	27.97	27.99	27.61	27.97
438	NASDAQ	PFF	Mon, Dec 22, 2008	28.07	28.10	27.40	27.64
437	NASDAQ	PFF	Fri, Dec 19, 2008	27.70	28.24	27.68	27.94
436	NASDAQ	PFF	Thu, Dec 18, 2008	27.73	28.46	27.00	27.83
435	NASDAQ	PFF	Wed, Dec 17, 2008	26.94	27.74	26.76	27.69
434	NASDAQ	PFF	Tue, Dec 16, 2008	26.43	27.00	26.02	26.97
433	NASDAQ	PFF	Mon, Dec 15, 2008	25.96	26.68	25.96	26.31
432	NASDAQ	PFF	Fri, Dec 12, 2008	25.85	26.50	25.75	26.22
431	NASDAQ	PFF	Thu, Dec 11, 2008	26.92	26.92	26.40	26.52
430	NASDAQ	PFF	Wed, Dec 10, 2008	27.19	27.19	26.43	26.69
429	NASDAQ	PFF	Tue, Dec 9, 2008	26.69	27.39	26.43	26.82
428	NASDAQ	PFF	Mon, Dec 8, 2008	26.48	27.42	26.48	26.81
427	NASDAQ	PFF	Fri, Dec 5, 2008	26.78	26.78	25.61	26.29
426	NASDAQ	PFF	Thu, Dec 4, 2008	26.45	26.52	25.89	26.16
425	NASDAQ	PFF	Wed, Dec 3, 2008	25.98	26.40	25.61	26.40
424	NASDAQ	PFF	Tue, Dec 2, 2008	26.25	26.25	25.82	26.21
423	NASDAQ	PFF	Mon, Dec 1, 2008	26.94	26.95	25.39	25.77
422	NASDAQ	PFF	Fri, Nov 28, 2008	26.83	26.97	26.50	26.94
421	NASDAQ	PFF	Wed, Nov 26, 2008	25.98	26.83	25.16	26.64
420	NASDAQ	PFF	Tue, Nov 25, 2008	25.38	26.10	24.75	26.06
419	NASDAQ	PFF	Mon, Nov 24, 2008	22.40	24.80	22.40	24.59
418	NASDAQ	PFF	Fri, Nov 21, 2008	21.95	22.78	19.98	21.71
417	NASDAQ	PFF	Thu, Nov 20, 2008	23.26	23.90	20.37	21.02
416	NASDAQ	PFF	Wed, Nov 19, 2008	26.25	26.37	22.82	23.44
415	NASDAQ	PFF	Tue, Nov 18, 2008	27.02	27.78	26.00	26.40
414	NASDAQ	PFF	Mon, Nov 17, 2008	27.71	28.50	27.28	27.90
413	NASDAQ	PFF	Fri, Nov 14, 2008	28.65	28.65	27.65	28.27
412	NASDAQ	PFF	Thu, Nov 13, 2008	29.45	29.45	26.52	28.15
411	NASDAQ	PFF	Wed, Nov 12, 2008	29.68	29.68	28.33	28.50
410	NASDAQ	PFF	Tue, Nov 11, 2008	29.65	29.68	29.05	29.68
409	NASDAQ	PFF	Mon, Nov 10, 2008	30.00	30.10	29.30	29.35
408	NASDAQ	PFF	Fri, Nov 7, 2008	29.45	29.87	29.22	29.60
407	NASDAQ	PFF	Thu, Nov 6, 2008	29.86	29.86	28.69	29.46
406	NASDAQ	PFF	Wed, Nov 5, 2008	29.90	30.37	28.70	29.09
405	NASDAQ	PFF	Tue, Nov 4, 2008	29.72	30.25	29.50	30.10
404	NASDAQ	PFF	Mon, Nov 3, 2008	29.62	29.63	29.00	29.53
403	NASDAQ	PFF	Fri, Oct 31, 2008	29.40	29.50	28.99	29.40
402	NASDAQ	PFF	Thu, Oct 30, 2008	29.63	29.63	28.16	29.30
401	NASDAQ	PFF	Wed, Oct 29, 2008	28.92	29.00	28.10	28.30
400	NASDAQ	PFF	Tue, Oct 28, 2008	28.90	28.90	27.86	28.27
399	NASDAQ	PFF	Mon, Oct 27, 2008	27.84	28.85	27.75	27.95
398	NASDAQ	PFF	Fri, Oct 24, 2008	27.80	28.75	27.43	28.70
397	NASDAQ	PFF	Thu, Oct 23, 2008	29.00	29.01	28.00	28.50
396	NASDAQ	PFF	Wed, Oct 22, 2008	29.85	30.00	28.53	29.29
395	NASDAQ	PFF	Tue, Oct 21, 2008	29.64	29.89	28.99	29.66
394	NASDAQ	PFF	Mon, Oct 20, 2008	28.91	29.50	28.10	29.44
393	NASDAQ	PFF	Fri, Oct 17, 2008	28.85	28.86	27.25	28.20
392	NASDAQ	PFF	Thu, Oct 16, 2008	29.16	29.27	26.20	28.07
391	NASDAQ	PFF	Wed, Oct 15, 2008	28.09	29.40	27.04	28.50
390	NASDAQ	PFF	Tue, Oct 14, 2008	28.05	29.69	27.40	28.20
389	NASDAQ	PFF	Mon, Oct 13, 2008	23.50	25.99	23.49	25.99
388	NASDAQ	PFF	Fri, Oct 10, 2008	21.66	22.88	19.00	21.80
387	NASDAQ	PFF	Thu, Oct 9, 2008	25.72	25.78	21.70	22.60
386	NASDAQ	PFF	Wed, Oct 8, 2008	24.95	25.60	23.19	25.08
385	NASDAQ	PFF	Tue, Oct 7, 2008	27.51	28.31	24.34	24.70
384	NASDAQ	PFF	Mon, Oct 6, 2008	28.79	29.05	25.96	27.50
383	NASDAQ	PFF	Fri, Oct 3, 2008	28.63	30.18	28.20	28.80
382	NASDAQ	PFF	Thu, Oct 2, 2008	28.70	28.70	27.50	28.00
381	NASDAQ	PFF	Wed, Oct 1, 2008	27.99	28.84	27.30	28.80
380	NASDAQ	PFF	Tue, Sep 30, 2008	27.32	28.40	26.50	28.40
379	NASDAQ	PFF	Mon, Sep 29, 2008	30.34	30.34	25.50	26.90
378	NASDAQ	PFF	Fri, Sep 26, 2008	29.51	30.36	29.05	30.36
377	NASDAQ	PFF	Thu, Sep 25, 2008	30.33	31.20	30.05	31.20
376	NASDAQ	PFF	Wed, Sep 24, 2008	31.06	31.06	29.88	30.14
375	NASDAQ	PFF	Tue, Sep 23, 2008	30.70	30.73	29.10	30.17
374	NASDAQ	PFF	Mon, Sep 22, 2008	32.00	32.10	30.38	30.70
373	NASDAQ	PFF	Fri, Sep 19, 2008	32.51	36.13	31.21	32.05
372	NASDAQ	PFF	Thu, Sep 18, 2008	27.18	30.09	26.00	29.12
371	NASDAQ	PFF	Wed, Sep 17, 2008	28.36	28.50	24.99	26.38
370	NASDAQ	PFF	Tue, Sep 16, 2008	29.66	29.79	27.80	28.86
369	NASDAQ	PFF	Mon, Sep 15, 2008	32.20	32.20	29.80	30.55
368	NASDAQ	PFF	Fri, Sep 12, 2008	32.64	33.42	32.64	33.38
367	NASDAQ	PFF	Thu, Sep 11, 2008	33.26	33.70	32.32	32.93
366	NASDAQ	PFF	Wed, Sep 10, 2008	34.69	34.97	33.54	33.56
365	NASDAQ	PFF	Tue, Sep 9, 2008	36.69	36.69	34.28	34.72
364	NASDAQ	PFF	Mon, Sep 8, 2008	37.59	38.00	36.25	36.44
363	NASDAQ	PFF	Fri, Sep 5, 2008	37.62	37.62	37.00	37.44
362	NASDAQ	PFF	Thu, Sep 4, 2008	37.85	37.85	37.20	37.57
361	NASDAQ	PFF	Wed, Sep 3, 2008	37.83	37.83	37.46	37.55
360	NASDAQ	PFF	Tue, Sep 2, 2008	37.90	38.00	37.50	37.65
359	NASDAQ	PFF	Fri, Aug 29, 2008	37.50	37.89	37.43	37.89
358	NASDAQ	PFF	Thu, Aug 28, 2008	36.96	37.58	36.92	37.55
357	NASDAQ	PFF	Wed, Aug 27, 2008	36.39	37.08	36.30	37.08
356	NASDAQ	PFF	Tue, Aug 26, 2008	36.36	36.73	36.18	36.54
355	NASDAQ	PFF	Mon, Aug 25, 2008	36.40	36.40	36.00	36.34
354	NASDAQ	PFF	Fri, Aug 22, 2008	36.54	36.61	36.07	36.51
353	NASDAQ	PFF	Thu, Aug 21, 2008	36.51	36.51	35.75	36.18
352	NASDAQ	PFF	Wed, Aug 20, 2008	36.57	36.57	36.00	36.21
351	NASDAQ	PFF	Tue, Aug 19, 2008	36.79	36.79	36.02	36.19
350	NASDAQ	PFF	Mon, Aug 18, 2008	37.80	37.80	36.51	36.84
349	NASDAQ	PFF	Fri, Aug 15, 2008	38.68	38.68	36.83	37.21
348	NASDAQ	PFF	Thu, Aug 14, 2008	37.12	37.12	36.24	37.09
347	NASDAQ	PFF	Wed, Aug 13, 2008	36.91	37.46	36.71	37.07
346	NASDAQ	PFF	Tue, Aug 12, 2008	37.51	38.00	37.02	37.25
345	NASDAQ	PFF	Mon, Aug 11, 2008	38.88	38.99	37.45	37.67
344	NASDAQ	PFF	Fri, Aug 8, 2008	37.77	37.82	37.45	37.81
343	NASDAQ	PFF	Thu, Aug 7, 2008	37.78	37.78	37.35	37.55
342	NASDAQ	PFF	Wed, Aug 6, 2008	38.25	38.25	37.30	37.74
341	NASDAQ	PFF	Tue, Aug 5, 2008	37.69	37.81	36.93	37.47
340	NASDAQ	PFF	Mon, Aug 4, 2008	37.79	37.89	37.08	37.32
339	NASDAQ	PFF	Fri, Aug 1, 2008	38.33	38.33	37.25	37.72
338	NASDAQ	PFF	Thu, Jul 31, 2008	38.33	38.50	37.66	38.05
337	NASDAQ	PFF	Wed, Jul 30, 2008	38.03	38.04	37.40	37.88
336	NASDAQ	PFF	Tue, Jul 29, 2008	36.93	37.54	36.81	37.54
335	NASDAQ	PFF	Mon, Jul 28, 2008	37.93	37.93	36.91	36.93
334	NASDAQ	PFF	Fri, Jul 25, 2008	38.99	38.99	37.06	37.85
333	NASDAQ	PFF	Thu, Jul 24, 2008	38.70	39.00	37.87	37.87
332	NASDAQ	PFF	Wed, Jul 23, 2008	39.00	39.00	37.76	38.65
331	NASDAQ	PFF	Tue, Jul 22, 2008	37.99	38.00	37.00	37.83
330	NASDAQ	PFF	Mon, Jul 21, 2008	37.15	38.09	36.99	38.03
329	NASDAQ	PFF	Fri, Jul 18, 2008	36.99	37.05	34.46	37.05
328	NASDAQ	PFF	Thu, Jul 17, 2008	35.39	37.00	34.61	36.21
327	NASDAQ	PFF	Wed, Jul 16, 2008	32.01	34.75	32.01	34.68
326	NASDAQ	PFF	Tue, Jul 15, 2008	33.32	34.04	29.99	31.90
325	NASDAQ	PFF	Mon, Jul 14, 2008	36.01	36.80	33.50	33.62
324	NASDAQ	PFF	Fri, Jul 11, 2008	37.01	37.39	35.39	36.20
323	NASDAQ	PFF	Thu, Jul 10, 2008	38.24	38.25	37.05	37.30
322	NASDAQ	PFF	Wed, Jul 9, 2008	37.97	38.88	37.72	38.08
321	NASDAQ	PFF	Tue, Jul 8, 2008	38.20	38.20	37.34	37.82
320	NASDAQ	PFF	Mon, Jul 7, 2008	38.76	38.76	37.85	38.09
319	NASDAQ	PFF	Thu, Jul 3, 2008	38.77	38.77	37.76	38.49
318	NASDAQ	PFF	Wed, Jul 2, 2008	39.03	39.21	38.44	38.45
317	NASDAQ	PFF	Tue, Jul 1, 2008	39.46	39.77	38.23	38.88
316	NASDAQ	PFF	Mon, Jun 30, 2008	40.14	40.27	39.58	40.11
315	NASDAQ	PFF	Fri, Jun 27, 2008	40.96	40.96	39.84	40.14
314	NASDAQ	PFF	Thu, Jun 26, 2008	41.48	41.49	40.24	40.63
313	NASDAQ	PFF	Wed, Jun 25, 2008	40.89	42.00	40.42	41.21
312	NASDAQ	PFF	Tue, Jun 24, 2008	40.80	41.04	40.20	40.55
311	NASDAQ	PFF	Mon, Jun 23, 2008	41.64	42.34	40.80	40.82
310	NASDAQ	PFF	Fri, Jun 20, 2008	42.19	42.30	41.62	41.94
309	NASDAQ	PFF	Thu, Jun 19, 2008	42.91	42.91	42.12	42.24
308	NASDAQ	PFF	Wed, Jun 18, 2008	43.19	43.19	42.36	42.65
307	NASDAQ	PFF	Tue, Jun 17, 2008	42.92	43.00	42.66	42.92
306	NASDAQ	PFF	Mon, Jun 16, 2008	43.39	43.39	42.47	42.97
305	NASDAQ	PFF	Fri, Jun 13, 2008	42.50	42.72	42.26	42.69
304	NASDAQ	PFF	Thu, Jun 12, 2008	42.36	42.66	42.11	42.50
303	NASDAQ	PFF	Wed, Jun 11, 2008	43.03	43.03	41.56	42.44
302	NASDAQ	PFF	Tue, Jun 10, 2008	43.25	43.25	42.40	42.98
301	NASDAQ	PFF	Mon, Jun 9, 2008	43.65	43.65	42.95	43.20
300	NASDAQ	PFF	Fri, Jun 6, 2008	43.65	43.74	43.29	43.45
299	NASDAQ	PFF	Thu, Jun 5, 2008	43.44	43.60	43.00	43.60
298	NASDAQ	PFF	Wed, Jun 4, 2008	43.65	43.92	43.02	43.02
297	NASDAQ	PFF	Tue, Jun 3, 2008	44.22	44.54	43.51	43.76
296	NASDAQ	PFF	Mon, Jun 2, 2008	44.40	44.50	43.74	44.22
295	NASDAQ	PFF	Fri, May 30, 2008	44.55	45.04	44.30	44.55
294	NASDAQ	PFF	Thu, May 29, 2008	44.47	44.60	44.13	44.31
293	NASDAQ	PFF	Wed, May 28, 2008	44.20	44.33	44.05	44.33
292	NASDAQ	PFF	Tue, May 27, 2008	44.29	44.29	43.88	44.08
291	NASDAQ	PFF	Fri, May 23, 2008	44.44	44.50	43.90	44.17
290	NASDAQ	PFF	Thu, May 22, 2008	45.02	45.02	44.11	44.32
289	NASDAQ	PFF	Wed, May 21, 2008	45.08	45.16	44.50	44.58
288	NASDAQ	PFF	Tue, May 20, 2008	44.78	45.38	44.78	45.08
287	NASDAQ	PFF	Mon, May 19, 2008	45.65	45.65	45.00	45.08
286	NASDAQ	PFF	Fri, May 16, 2008	45.36	45.56	44.99	45.56
285	NASDAQ	PFF	Thu, May 15, 2008	45.11	45.23	44.84	45.21
284	NASDAQ	PFF	Wed, May 14, 2008	45.00	45.10	44.62	44.97
283	NASDAQ	PFF	Tue, May 13, 2008	44.91	44.95	44.60	44.82
282	NASDAQ	PFF	Mon, May 12, 2008	44.61	44.84	44.05	44.80
281	NASDAQ	PFF	Fri, May 9, 2008	45.02	45.02	44.55	44.86
280	NASDAQ	PFF	Thu, May 8, 2008	44.50	45.07	44.45	45.06
279	NASDAQ	PFF	Wed, May 7, 2008	44.75	44.88	44.44	44.82
278	NASDAQ	PFF	Tue, May 6, 2008	44.78	44.83	44.36	44.65
277	NASDAQ	PFF	Mon, May 5, 2008	44.91	44.91	44.48	44.78
276	NASDAQ	PFF	Fri, May 2, 2008	46.10	46.10	44.50	44.76
275	NASDAQ	PFF	Thu, May 1, 2008	44.77	44.82	44.47	44.72
274	NASDAQ	PFF	Wed, Apr 30, 2008	44.99	45.15	44.86	44.95
273	NASDAQ	PFF	Tue, Apr 29, 2008	45.00	45.00	44.74	44.76
272	NASDAQ	PFF	Mon, Apr 28, 2008	44.72	45.06	44.70	44.90
271	NASDAQ	PFF	Fri, Apr 25, 2008	44.53	44.72	44.28	44.72
270	NASDAQ	PFF	Thu, Apr 24, 2008	44.25	44.47	44.00	44.42
269	NASDAQ	PFF	Wed, Apr 23, 2008	44.40	44.40	44.09	44.14
268	NASDAQ	PFF	Tue, Apr 22, 2008	44.26	44.47	44.15	44.32
267	NASDAQ	PFF	Mon, Apr 21, 2008	44.46	44.65	44.21	44.31
266	NASDAQ	PFF	Fri, Apr 18, 2008	44.08	44.44	44.00	44.42
265	NASDAQ	PFF	Thu, Apr 17, 2008	43.70	43.91	43.52	43.91
264	NASDAQ	PFF	Wed, Apr 16, 2008	43.32	43.93	43.22	43.92
263	NASDAQ	PFF	Tue, Apr 15, 2008	43.74	43.74	43.02	43.13
262	NASDAQ	PFF	Mon, Apr 14, 2008	43.46	43.51	43.04	43.10
261	NASDAQ	PFF	Fri, Apr 11, 2008	43.30	43.68	43.20	43.49
260	NASDAQ	PFF	Thu, Apr 10, 2008	43.60	43.60	43.34	43.57
259	NASDAQ	PFF	Wed, Apr 9, 2008	43.77	43.78	43.48	43.63
258	NASDAQ	PFF	Tue, Apr 8, 2008	43.60	43.61	43.34	43.54
257	NASDAQ	PFF	Mon, Apr 7, 2008	43.56	43.86	43.41	43.49
256	NASDAQ	PFF	Fri, Apr 4, 2008	43.33	43.65	43.33	43.62
255	NASDAQ	PFF	Thu, Apr 3, 2008	43.28	43.42	42.98	43.42
254	NASDAQ	PFF	Wed, Apr 2, 2008	42.68	43.30	42.68	43.30
253	NASDAQ	PFF	Tue, Apr 1, 2008	42.36	43.70	42.36	43.10
252	NASDAQ	PFF	Mon, Mar 31, 2008	42.19	42.71	42.18	42.53
251	NASDAQ	PFF	Fri, Mar 28, 2008	42.60	43.10	42.60	42.69
250	NASDAQ	PFF	Thu, Mar 27, 2008	43.49	43.52	42.91	43.01
249	NASDAQ	PFF	Wed, Mar 26, 2008	43.20	43.33	42.79	43.20
248	NASDAQ	PFF	Tue, Mar 25, 2008	42.01	43.40	42.01	43.01
247	NASDAQ	PFF	Mon, Mar 24, 2008	43.58	43.59	42.55	43.04
246	NASDAQ	PFF	Thu, Mar 20, 2008	42.33	43.00	41.60	42.88
245	NASDAQ	PFF	Wed, Mar 19, 2008	40.96	41.94	40.96	41.67
244	NASDAQ	PFF	Tue, Mar 18, 2008	40.03	42.00	40.03	41.10
243	NASDAQ	PFF	Mon, Mar 17, 2008	41.09	41.89	40.00	40.50
242	NASDAQ	PFF	Fri, Mar 14, 2008	43.80	43.80	41.70	42.59
241	NASDAQ	PFF	Thu, Mar 13, 2008	42.23	42.51	41.73	42.51
240	NASDAQ	PFF	Wed, Mar 12, 2008	42.75	42.84	42.45	42.55
239	NASDAQ	PFF	Tue, Mar 11, 2008	42.44	42.83	41.50	42.63
238	NASDAQ	PFF	Mon, Mar 10, 2008	43.00	43.26	41.59	41.82
237	NASDAQ	PFF	Fri, Mar 7, 2008	43.85	43.85	42.63	43.17
236	NASDAQ	PFF	Thu, Mar 6, 2008	43.23	43.81	42.70	43.20
235	NASDAQ	PFF	Wed, Mar 5, 2008	44.08	44.90	41.93	43.28
234	NASDAQ	PFF	Tue, Mar 4, 2008	44.95	45.67	43.59	44.25
233	NASDAQ	PFF	Mon, Mar 3, 2008	44.99	45.32	44.79	45.31
232	NASDAQ	PFF	Fri, Feb 29, 2008	45.98	45.98	44.87	45.33
231	NASDAQ	PFF	Thu, Feb 28, 2008	45.99	46.11	45.47	45.78
230	NASDAQ	PFF	Wed, Feb 27, 2008	45.39	45.99	45.37	45.81
229	NASDAQ	PFF	Tue, Feb 26, 2008	46.95	46.95	45.07	45.62
228	NASDAQ	PFF	Mon, Feb 25, 2008	45.01	47.00	45.00	45.97
227	NASDAQ	PFF	Fri, Feb 22, 2008	46.01	46.01	45.24	45.61
226	NASDAQ	PFF	Thu, Feb 21, 2008	45.75	45.75	45.17	45.50
225	NASDAQ	PFF	Wed, Feb 20, 2008	47.14	47.14	45.20	45.47
224	NASDAQ	PFF	Tue, Feb 19, 2008	47.17	47.21	45.30	45.51
223	NASDAQ	PFF	Fri, Feb 15, 2008	46.75	46.75	45.05	45.28
222	NASDAQ	PFF	Thu, Feb 14, 2008	46.66	46.66	45.05	45.27
221	NASDAQ	PFF	Wed, Feb 13, 2008	45.59	45.77	45.13	45.38
220	NASDAQ	PFF	Tue, Feb 12, 2008	46.63	46.63	45.06	45.37
219	NASDAQ	PFF	Mon, Feb 11, 2008	45.38	45.50	45.24	45.25
218	NASDAQ	PFF	Fri, Feb 8, 2008	45.31	45.80	45.19	45.29
217	NASDAQ	PFF	Thu, Feb 7, 2008	45.62	45.62	45.10	45.29
216	NASDAQ	PFF	Wed, Feb 6, 2008	45.35	45.45	45.23	45.24
215	NASDAQ	PFF	Tue, Feb 5, 2008	45.08	45.46	45.08	45.42
214	NASDAQ	PFF	Mon, Feb 4, 2008	47.06	47.06	45.52	45.52
213	NASDAQ	PFF	Fri, Feb 1, 2008	45.61	45.84	45.58	45.81
212	NASDAQ	PFF	Thu, Jan 31, 2008	45.32	45.88	45.19	45.54
211	NASDAQ	PFF	Wed, Jan 30, 2008	45.22	46.00	45.12	45.38
210	NASDAQ	PFF	Tue, Jan 29, 2008	44.98	45.52	44.83	45.26
209	NASDAQ	PFF	Mon, Jan 28, 2008	45.44	45.44	44.70	44.80
208	NASDAQ	PFF	Fri, Jan 25, 2008	44.59	45.71	44.48	44.76
207	NASDAQ	PFF	Thu, Jan 24, 2008	44.16	44.60	43.89	44.40
206	NASDAQ	PFF	Wed, Jan 23, 2008	43.56	43.97	43.25	43.95
205	NASDAQ	PFF	Tue, Jan 22, 2008	43.02	43.67	42.64	43.62
204	NASDAQ	PFF	Fri, Jan 18, 2008	43.54	43.94	43.48	43.71
203	NASDAQ	PFF	Thu, Jan 17, 2008	44.51	44.51	43.44	43.54
202	NASDAQ	PFF	Wed, Jan 16, 2008	44.34	44.58	44.20	44.36
201	NASDAQ	PFF	Tue, Jan 15, 2008	44.35	44.70	44.00	44.45
200	NASDAQ	PFF	Mon, Jan 14, 2008	44.44	44.52	44.22	44.50
199	NASDAQ	PFF	Fri, Jan 11, 2008	44.31	44.31	43.94	44.18
198	NASDAQ	PFF	Thu, Jan 10, 2008	42.68	43.96	42.64	43.88
197	NASDAQ	PFF	Wed, Jan 9, 2008	42.75	42.81	42.50	42.81
196	NASDAQ	PFF	Tue, Jan 8, 2008	43.18	43.75	42.75	42.75
195	NASDAQ	PFF	Mon, Jan 7, 2008	42.91	42.91	42.48	42.78
194	NASDAQ	PFF	Fri, Jan 4, 2008	42.68	43.47	42.42	42.70
193	NASDAQ	PFF	Thu, Jan 3, 2008	42.26	44.98	42.26	43.05
192	NASDAQ	PFF	Wed, Jan 2, 2008	42.95	42.95	41.40	42.70
191	NASDAQ	PFF	Mon, Dec 31, 2007	46.30	46.30	39.83	41.50
190	NASDAQ	PFF	Fri, Dec 28, 2007	40.07	45.00	40.07	45.00
189	NASDAQ	PFF	Thu, Dec 27, 2007	41.46	41.46	40.83	41.12
188	NASDAQ	PFF	Wed, Dec 26, 2007	41.98	42.25	41.94	42.02
187	NASDAQ	PFF	Mon, Dec 24, 2007	41.79	42.03	41.79	42.03
186	NASDAQ	PFF	Fri, Dec 21, 2007	41.27	42.41	40.36	41.74
185	NASDAQ	PFF	Thu, Dec 20, 2007	41.34	41.59	41.25	41.36
184	NASDAQ	PFF	Wed, Dec 19, 2007	41.84	41.93	41.40	41.54
183	NASDAQ	PFF	Tue, Dec 18, 2007	42.20	43.14	41.66	41.79
182	NASDAQ	PFF	Mon, Dec 17, 2007	42.76	42.79	41.60	41.60
181	NASDAQ	PFF	Fri, Dec 14, 2007	42.84	43.22	42.84	43.12
180	NASDAQ	PFF	Thu, Dec 13, 2007	43.75	43.75	43.15	43.19
179	NASDAQ	PFF	Wed, Dec 12, 2007	43.52	44.93	43.24	43.78
178	NASDAQ	PFF	Tue, Dec 11, 2007	44.37	44.59	42.71	43.99
177	NASDAQ	PFF	Mon, Dec 10, 2007	44.35	44.89	44.10	44.10
176	NASDAQ	PFF	Fri, Dec 7, 2007	44.37	44.65	44.35	44.40
175	NASDAQ	PFF	Thu, Dec 6, 2007	43.88	44.19	43.88	44.05
174	NASDAQ	PFF	Wed, Dec 5, 2007	43.42	43.57	43.11	43.54
173	NASDAQ	PFF	Tue, Dec 4, 2007	43.47	43.47	43.11	43.18
172	NASDAQ	PFF	Mon, Dec 3, 2007	43.73	43.73	43.42	43.55
171	NASDAQ	PFF	Fri, Nov 30, 2007	43.43	43.76	43.32	43.76
170	NASDAQ	PFF	Thu, Nov 29, 2007	42.34	43.00	42.34	43.00
169	NASDAQ	PFF	Wed, Nov 28, 2007	42.40	42.86	42.24	42.32
168	NASDAQ	PFF	Tue, Nov 27, 2007	41.58	41.86	41.49	41.80
167	NASDAQ	PFF	Mon, Nov 26, 2007	42.49	42.68	41.58	41.58
166	NASDAQ	PFF	Fri, Nov 23, 2007	41.91	42.34	41.74	42.17
165	NASDAQ	PFF	Wed, Nov 21, 2007	41.49	41.70	41.31	41.60
164	NASDAQ	PFF	Tue, Nov 20, 2007	42.19	42.28	41.66	41.75
163	NASDAQ	PFF	Mon, Nov 19, 2007	43.36	43.36	42.22	42.34
162	NASDAQ	PFF	Fri, Nov 16, 2007	43.80	43.80	43.06	43.20
161	NASDAQ	PFF	Thu, Nov 15, 2007	43.20	44.23	43.20	43.51
160	NASDAQ	PFF	Wed, Nov 14, 2007	44.51	44.61	44.31	44.31
159	NASDAQ	PFF	Tue, Nov 13, 2007	43.62	44.08	43.51	44.02
158	NASDAQ	PFF	Mon, Nov 12, 2007	43.97	43.97	43.12	43.12
157	NASDAQ	PFF	Fri, Nov 9, 2007	44.06	44.21	43.51	44.06
156	NASDAQ	PFF	Thu, Nov 8, 2007	45.01	45.01	43.97	44.41
155	NASDAQ	PFF	Wed, Nov 7, 2007	47.77	47.77	44.69	44.69
154	NASDAQ	PFF	Tue, Nov 6, 2007	45.88	46.10	45.85	45.88
153	NASDAQ	PFF	Mon, Nov 5, 2007	46.10	46.15	45.75	45.87
152	NASDAQ	PFF	Fri, Nov 2, 2007	46.77	46.77	46.15	46.46
151	NASDAQ	PFF	Thu, Nov 1, 2007	47.36	47.36	46.68	46.68
150	NASDAQ	PFF	Wed, Oct 31, 2007	47.56	47.88	47.39	47.76
149	NASDAQ	PFF	Tue, Oct 30, 2007	47.48	47.56	47.43	47.45
148	NASDAQ	PFF	Mon, Oct 29, 2007	47.67	47.67	47.48	47.63
147	NASDAQ	PFF	Fri, Oct 26, 2007	47.22	47.54	47.22	47.54
146	NASDAQ	PFF	Thu, Oct 25, 2007	47.09	47.09	46.80	46.91
145	NASDAQ	PFF	Wed, Oct 24, 2007	47.19	47.25	46.80	47.12
144	NASDAQ	PFF	Tue, Oct 23, 2007	47.33	47.35	47.10	47.10
143	NASDAQ	PFF	Mon, Oct 22, 2007	47.01	47.11	46.88	46.96
142	NASDAQ	PFF	Fri, Oct 19, 2007	47.56	47.56	47.11	47.21
141	NASDAQ	PFF	Thu, Oct 18, 2007	47.47	47.59	47.43	47.56
140	NASDAQ	PFF	Wed, Oct 17, 2007	47.98	47.98	47.53	47.53
139	NASDAQ	PFF	Tue, Oct 16, 2007	47.80	47.81	47.68	47.76
138	NASDAQ	PFF	Mon, Oct 15, 2007	48.17	48.18	47.95	47.95
137	NASDAQ	PFF	Fri, Oct 12, 2007	48.07	48.12	48.05	48.12
136	NASDAQ	PFF	Thu, Oct 11, 2007	48.05	48.05	47.24	47.88
135	NASDAQ	PFF	Wed, Oct 10, 2007	47.40	48.09	47.40	47.71
134	NASDAQ	PFF	Tue, Oct 9, 2007	47.44	47.50	47.16	47.40
133	NASDAQ	PFF	Mon, Oct 8, 2007	47.40	47.77	47.35	47.47
132	NASDAQ	PFF	Fri, Oct 5, 2007	47.64	50.50	47.38	47.55
131	NASDAQ	PFF	Thu, Oct 4, 2007	47.57	47.62	46.94	47.35
130	NASDAQ	PFF	Wed, Oct 3, 2007	47.45	47.57	47.07	47.53
129	NASDAQ	PFF	Tue, Oct 2, 2007	47.00	47.50	46.81	46.95
128	NASDAQ	PFF	Mon, Oct 1, 2007	47.25	47.46	46.81	47.08
127	NASDAQ	PFF	Fri, Sep 28, 2007	47.41	47.44	47.11	47.11
126	NASDAQ	PFF	Thu, Sep 27, 2007	47.21	47.75	46.52	47.31
125	NASDAQ	PFF	Wed, Sep 26, 2007	47.44	48.09	46.46	47.54
124	NASDAQ	PFF	Tue, Sep 25, 2007	46.98	47.20	46.98	47.05
123	NASDAQ	PFF	Mon, Sep 24, 2007	47.35	47.41	47.33	47.41
122	NASDAQ	PFF	Fri, Sep 21, 2007	47.00	47.29	47.00	47.28
121	NASDAQ	PFF	Thu, Sep 20, 2007	47.50	47.50	46.95	47.16
120	NASDAQ	PFF	Wed, Sep 19, 2007	47.75	47.77	47.54	47.54
119	NASDAQ	PFF	Tue, Sep 18, 2007	47.50	47.62	47.42	47.62
118	NASDAQ	PFF	Mon, Sep 17, 2007	47.02	47.16	47.02	47.16
117	NASDAQ	PFF	Fri, Sep 14, 2007	46.88	47.08	46.88	47.08
116	NASDAQ	PFF	Thu, Sep 13, 2007	46.40	46.88	46.40	46.84
115	NASDAQ	PFF	Wed, Sep 12, 2007	46.55	46.76	46.45	46.57
114	NASDAQ	PFF	Tue, Sep 11, 2007	46.84	46.84	46.72	46.72
113	NASDAQ	PFF	Mon, Sep 10, 2007	46.89	46.89	46.75	46.85
112	NASDAQ	PFF	Fri, Sep 7, 2007	46.92	46.92	46.81	46.88
111	NASDAQ	PFF	Thu, Sep 6, 2007	47.01	47.02	46.90	46.99
110	NASDAQ	PFF	Wed, Sep 5, 2007	47.20	47.20	46.90	46.99
109	NASDAQ	PFF	Tue, Sep 4, 2007	47.31	47.31	47.19	47.21
108	NASDAQ	PFF	Fri, Aug 31, 2007	47.40	47.46	47.40	47.45
107	NASDAQ	PFF	Thu, Aug 30, 2007	47.18	47.27	47.06	47.06
106	NASDAQ	PFF	Wed, Aug 29, 2007	47.00	47.16	47.00	47.16
105	NASDAQ	PFF	Tue, Aug 28, 2007	47.29	47.29	47.00	47.01
104	NASDAQ	PFF	Mon, Aug 27, 2007	47.36	47.38	47.17	47.31
103	NASDAQ	PFF	Fri, Aug 24, 2007	47.39	47.42	47.14	47.42
102	NASDAQ	PFF	Thu, Aug 23, 2007	47.50	47.50	47.25	47.34
101	NASDAQ	PFF	Wed, Aug 22, 2007	47.19	47.19	46.82	46.83
100	NASDAQ	PFF	Tue, Aug 21, 2007	46.31	46.78	46.31	46.78
99	NASDAQ	PFF	Mon, Aug 20, 2007	46.00	46.38	46.00	46.38
98	NASDAQ	PFF	Fri, Aug 17, 2007	45.76	46.20	45.50	46.17
97	NASDAQ	PFF	Thu, Aug 16, 2007	44.70	44.99	43.90	44.98
96	NASDAQ	PFF	Wed, Aug 15, 2007	45.74	45.85	45.49	45.49
95	NASDAQ	PFF	Tue, Aug 14, 2007	46.50	46.56	46.21	46.21
94	NASDAQ	PFF	Mon, Aug 13, 2007	46.99	46.99	46.60	46.65
93	NASDAQ	PFF	Fri, Aug 10, 2007	46.80	46.80	46.50	46.75
92	NASDAQ	PFF	Thu, Aug 9, 2007	47.40	47.40	47.17	47.24
91	NASDAQ	PFF	Wed, Aug 8, 2007	47.22	47.50	47.22	47.50
90	NASDAQ	PFF	Tue, Aug 7, 2007	46.82	47.05	46.82	47.04
89	NASDAQ	PFF	Mon, Aug 6, 2007	47.03	47.16	46.73	46.86
88	NASDAQ	PFF	Fri, Aug 3, 2007	47.55	47.55	47.19	47.39
87	NASDAQ	PFF	Thu, Aug 2, 2007	47.50	47.67	47.38	47.57
86	NASDAQ	PFF	Wed, Aug 1, 2007	47.63	47.63	47.35	47.42
85	NASDAQ	PFF	Tue, Jul 31, 2007	48.09	48.23	48.03	48.10
84	NASDAQ	PFF	Mon, Jul 30, 2007	47.76	47.85	47.54	47.80
83	NASDAQ	PFF	Fri, Jul 27, 2007	47.70	48.00	47.70	47.92
82	NASDAQ	PFF	Thu, Jul 26, 2007	47.90	47.90	47.68	47.68
81	NASDAQ	PFF	Wed, Jul 25, 2007	48.37	48.41	48.16	48.22
80	NASDAQ	PFF	Tue, Jul 24, 2007	48.89	48.89	48.51	48.51
79	NASDAQ	PFF	Mon, Jul 23, 2007	49.14	49.14	49.09	49.09
78	NASDAQ	PFF	Fri, Jul 20, 2007	49.22	49.22	49.09	49.14
77	NASDAQ	PFF	Thu, Jul 19, 2007	49.34	49.41	49.32	49.36
76	NASDAQ	PFF	Wed, Jul 18, 2007	49.51	49.51	49.32	49.40
75	NASDAQ	PFF	Tue, Jul 17, 2007	49.61	49.61	49.40	49.51
74	NASDAQ	PFF	Mon, Jul 16, 2007	49.51	49.65	49.51	49.54
73	NASDAQ	PFF	Fri, Jul 13, 2007	49.37	49.62	49.37	49.59
72	NASDAQ	PFF	Thu, Jul 12, 2007	49.47	49.60	49.45	49.60
71	NASDAQ	PFF	Wed, Jul 11, 2007	49.47	49.61	49.47	49.48
70	NASDAQ	PFF	Tue, Jul 10, 2007	49.56	49.90	49.50	49.56
69	NASDAQ	PFF	Mon, Jul 9, 2007	49.75	49.79	49.65	49.77
68	NASDAQ	PFF	Fri, Jul 6, 2007	49.85	49.85	49.69	49.73
67	NASDAQ	PFF	Thu, Jul 5, 2007	49.99	49.99	49.74	49.83
66	NASDAQ	PFF	Tue, Jul 3, 2007	49.71	49.97	49.71	49.90
65	NASDAQ	PFF	Mon, Jul 2, 2007	49.50	49.74	49.50	49.66
64	NASDAQ	PFF	Fri, Jun 29, 2007	49.65	49.70	49.57	49.62
63	NASDAQ	PFF	Thu, Jun 28, 2007	49.49	49.67	49.49	49.52
62	NASDAQ	PFF	Wed, Jun 27, 2007	49.39	49.39	49.16	49.37
61	NASDAQ	PFF	Tue, Jun 26, 2007	49.40	49.42	49.32	49.39
60	NASDAQ	PFF	Mon, Jun 25, 2007	49.49	49.52	49.27	49.34
59	NASDAQ	PFF	Fri, Jun 22, 2007	49.33	49.42	49.26	49.42
58	NASDAQ	PFF	Thu, Jun 21, 2007	49.48	49.48	49.27	49.35
57	NASDAQ	PFF	Wed, Jun 20, 2007	49.88	49.88	49.52	49.52
56	NASDAQ	PFF	Tue, Jun 19, 2007	49.85	49.85	49.68	49.75
55	NASDAQ	PFF	Mon, Jun 18, 2007	49.77	49.77	49.61	49.71
54	NASDAQ	PFF	Fri, Jun 15, 2007	49.34	49.67	49.34	49.67
53	NASDAQ	PFF	Thu, Jun 14, 2007	49.21	49.29	49.09	49.19
52	NASDAQ	PFF	Wed, Jun 13, 2007	48.95	49.05	48.88	49.01
51	NASDAQ	PFF	Tue, Jun 12, 2007	49.05	49.05	48.78	48.78
50	NASDAQ	PFF	Mon, Jun 11, 2007	49.21	49.21	49.06	49.14
49	NASDAQ	PFF	Fri, Jun 8, 2007	49.06	49.19	48.95	49.19
48	NASDAQ	PFF	Thu, Jun 7, 2007	49.48	49.54	49.11	49.11
47	NASDAQ	PFF	Wed, Jun 6, 2007	49.83	49.83	49.50	49.55
46	NASDAQ	PFF	Tue, Jun 5, 2007	49.93	49.93	49.65	49.69
45	NASDAQ	PFF	Mon, Jun 4, 2007	50.09	50.09	49.81	49.84
44	NASDAQ	PFF	Fri, Jun 1, 2007	50.31	50.31	49.90	49.90
43	NASDAQ	PFF	Thu, May 31, 2007	50.29	50.36	50.23	50.34
42	NASDAQ	PFF	Wed, May 30, 2007	50.19	50.30	50.19	50.27
41	NASDAQ	PFF	Tue, May 29, 2007	50.17	50.23	50.14	50.14
40	NASDAQ	PFF	Fri, May 25, 2007	50.10	50.19	50.04	50.13
39	NASDAQ	PFF	Thu, May 24, 2007	50.24	50.26	50.11	50.22
38	NASDAQ	PFF	Wed, May 23, 2007	50.30	50.38	50.28	50.30
37	NASDAQ	PFF	Tue, May 22, 2007	50.21	50.51	50.20	50.30
36	NASDAQ	PFF	Mon, May 21, 2007	50.12	50.23	50.12	50.23
35	NASDAQ	PFF	Fri, May 18, 2007	50.21	50.23	50.14	50.19
34	NASDAQ	PFF	Thu, May 17, 2007	50.25	50.27	50.19	50.24
33	NASDAQ	PFF	Wed, May 16, 2007	50.45	50.46	50.25	50.33
32	NASDAQ	PFF	Tue, May 15, 2007	50.51	50.57	50.45	50.46
31	NASDAQ	PFF	Mon, May 14, 2007	50.55	50.55	50.48	50.48
30	NASDAQ	PFF	Fri, May 11, 2007	50.30	50.38	50.30	50.37
29	NASDAQ	PFF	Thu, May 10, 2007	50.30	50.30	50.18	50.18
28	NASDAQ	PFF	Wed, May 9, 2007	50.35	50.35	50.24	50.24
27	NASDAQ	PFF	Tue, May 8, 2007	50.27	50.28	50.18	50.27
26	NASDAQ	PFF	Mon, May 7, 2007	50.22	50.24	50.17	50.20
25	NASDAQ	PFF	Fri, May 4, 2007	50.20	50.20	50.16	50.17
24	NASDAQ	PFF	Thu, May 3, 2007	50.21	50.21	50.14	50.18
23	NASDAQ	PFF	Wed, May 2, 2007	50.04	50.14	50.04	50.14
22	NASDAQ	PFF	Tue, May 1, 2007	50.06	50.06	49.96	50.01
21	NASDAQ	PFF	Mon, Apr 30, 2007	50.34	50.37	50.32	50.32
20	NASDAQ	PFF	Fri, Apr 27, 2007	50.36	50.36	50.26	50.31
19	NASDAQ	PFF	Thu, Apr 26, 2007	50.23	50.26	50.20	50.25
18	NASDAQ	PFF	Wed, Apr 25, 2007	50.25	50.35	50.15	50.24
17	NASDAQ	PFF	Tue, Apr 24, 2007	50.31	50.32	50.24	50.27
16	NASDAQ	PFF	Mon, Apr 23, 2007	50.27	50.34	50.00	50.24
15	NASDAQ	PFF	Fri, Apr 20, 2007	50.25	50.28	50.20	50.28
14	NASDAQ	PFF	Thu, Apr 19, 2007	50.29	50.29	50.14	50.16
13	NASDAQ	PFF	Wed, Apr 18, 2007	50.27	50.29	50.24	50.27
12	NASDAQ	PFF	Tue, Apr 17, 2007	50.27	50.30	50.20	50.28
11	NASDAQ	PFF	Mon, Apr 16, 2007	50.30	50.33	50.11	50.23
10	NASDAQ	PFF	Fri, Apr 13, 2007	50.24	50.28	50.00	50.25
9	NASDAQ	PFF	Thu, Apr 12, 2007	50.31	50.31	50.24	50.26
8	NASDAQ	PFF	Wed, Apr 11, 2007	50.41	50.41	50.24	50.29
7	NASDAQ	PFF	Tue, Apr 10, 2007	50.37	50.42	50.30	50.38
6	NASDAQ	PFF	Mon, Apr 9, 2007	50.35	50.37	50.24	50.34
5	NASDAQ	PFF	Thu, Apr 5, 2007	50.29	50.33	50.27	50.30
4	NASDAQ	PFF	Wed, Apr 4, 2007	50.35	50.37	50.23	50.23
3	NASDAQ	PFF	Tue, Apr 3, 2007	50.25	50.37	50.25	50.37
2	NASDAQ	PFF	Mon, Apr 2, 2007	50.20	50.29	50.20	50.25
1	NASDAQ	PFF	Fri, Mar 30, 2007	50.15	50.18	50.14	50.14
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Preferred and Income Securities ETF NASDAQ:PFF 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