Prudential Financial, Inc. 4.125% Junior Subordinated Notes due 2060 NYSE:PFH Historical Prices

Below are the 6081 trading days of historical prices for PFH.

#	Exchange	Symbol	Date	Open	High	Low	Close
6081	NYSE	PFH	Fri, Apr 19, 2024	19.07	19.28	18.96	19.03
6080	NYSE	PFH	Thu, Apr 18, 2024	19.21	19.21	19.04	19.05
6079	NYSE	PFH	Wed, Apr 17, 2024	19.15	19.28	19.11	19.16
6078	NYSE	PFH	Tue, Apr 16, 2024	19.08	19.19	18.91	19.02
6077	NYSE	PFH	Mon, Apr 15, 2024	19.52	19.52	19.00	19.01
6076	NYSE	PFH	Fri, Apr 12, 2024	19.77	19.77	19.50	19.50
6075	NYSE	PFH	Thu, Apr 11, 2024	20.02	20.02	19.55	19.66
6074	NYSE	PFH	Wed, Apr 10, 2024	20.28	20.28	19.89	19.98
6073	NYSE	PFH	Tue, Apr 9, 2024	20.39	20.46	20.31	20.44
6072	NYSE	PFH	Mon, Apr 8, 2024	20.49	20.49	20.26	20.39
6071	NYSE	PFH	Fri, Apr 5, 2024	20.35	20.56	20.32	20.46
6070	NYSE	PFH	Thu, Apr 4, 2024	20.31	20.46	20.31	20.42
6069	NYSE	PFH	Wed, Apr 3, 2024	20.20	20.40	20.20	20.34
6068	NYSE	PFH	Tue, Apr 2, 2024	20.29	20.39	20.24	20.30
6067	NYSE	PFH	Mon, Apr 1, 2024	20.28	20.46	20.16	20.46
6066	NYSE	PFH	Thu, Mar 28, 2024	20.49	20.59	20.27	20.28
6065	NYSE	PFH	Wed, Mar 27, 2024	20.46	20.49	20.40	20.49
6064	NYSE	PFH	Tue, Mar 26, 2024	20.52	20.54	20.41	20.50
6063	NYSE	PFH	Mon, Mar 25, 2024	20.60	20.60	20.37	20.42
6062	NYSE	PFH	Fri, Mar 22, 2024	20.63	20.65	20.55	20.65
6061	NYSE	PFH	Thu, Mar 21, 2024	20.63	20.83	20.59	20.59
6060	NYSE	PFH	Wed, Mar 20, 2024	20.50	20.63	20.50	20.63
6059	NYSE	PFH	Tue, Mar 19, 2024	20.40	20.59	20.35	20.50
6058	NYSE	PFH	Mon, Mar 18, 2024	20.32	20.38	20.23	20.38
6057	NYSE	PFH	Fri, Mar 15, 2024	20.38	20.40	20.18	20.38
6056	NYSE	PFH	Thu, Mar 14, 2024	20.64	20.64	20.36	20.41
6055	NYSE	PFH	Wed, Mar 13, 2024	20.60	20.64	20.55	20.64
6054	NYSE	PFH	Tue, Mar 12, 2024	20.55	20.65	20.46	20.63
6053	NYSE	PFH	Mon, Mar 11, 2024	20.55	20.58	20.48	20.55
6052	NYSE	PFH	Fri, Mar 8, 2024	20.46	20.60	20.46	20.58
6051	NYSE	PFH	Thu, Mar 7, 2024	20.45	20.55	20.44	20.54
6050	NYSE	PFH	Wed, Mar 6, 2024	20.42	20.45	20.35	20.45
6049	NYSE	PFH	Tue, Mar 5, 2024	20.30	20.45	20.30	20.40
6048	NYSE	PFH	Mon, Mar 4, 2024	20.30	20.44	20.30	20.31
6047	NYSE	PFH	Fri, Mar 1, 2024	20.32	20.52	20.32	20.36
6046	NYSE	PFH	Thu, Feb 29, 2024	20.48	20.55	20.30	20.55
6045	NYSE	PFH	Wed, Feb 28, 2024	20.34	20.37	20.26	20.32
6044	NYSE	PFH	Tue, Feb 27, 2024	20.36	20.44	20.28	20.32
6043	NYSE	PFH	Mon, Feb 26, 2024	20.42	20.42	20.24	20.40
6042	NYSE	PFH	Fri, Feb 23, 2024	20.16	20.45	20.16	20.40
6041	NYSE	PFH	Thu, Feb 22, 2024	20.20	20.21	20.15	20.16
6040	NYSE	PFH	Wed, Feb 21, 2024	20.15	20.31	20.15	20.19
6039	NYSE	PFH	Tue, Feb 20, 2024	20.17	20.27	20.11	20.11
6038	NYSE	PFH	Fri, Feb 16, 2024	20.22	20.29	20.15	20.16
6037	NYSE	PFH	Thu, Feb 15, 2024	20.25	20.37	20.21	20.35
6036	NYSE	PFH	Wed, Feb 14, 2024	20.35	20.45	20.17	20.17
6035	NYSE	PFH	Tue, Feb 13, 2024	20.62	20.78	20.52	20.26
6034	NYSE	PFH	Mon, Feb 12, 2024	20.85	20.97	20.80	20.95
6033	NYSE	PFH	Fri, Feb 9, 2024	20.61	20.87	20.60	20.85
6032	NYSE	PFH	Thu, Feb 8, 2024	20.45	20.70	20.40	20.69
6031	NYSE	PFH	Wed, Feb 7, 2024	20.45	20.56	20.32	20.50
6030	NYSE	PFH	Tue, Feb 6, 2024	20.35	20.51	20.31	20.39
6029	NYSE	PFH	Mon, Feb 5, 2024	20.48	20.53	20.26	20.33
6028	NYSE	PFH	Fri, Feb 2, 2024	20.50	20.58	20.40	20.56
6027	NYSE	PFH	Thu, Feb 1, 2024	20.60	20.60	20.55	20.58
6026	NYSE	PFH	Wed, Jan 31, 2024	20.58	20.70	20.51	20.64
6025	NYSE	PFH	Tue, Jan 30, 2024	20.57	20.86	20.57	20.60
6024	NYSE	PFH	Mon, Jan 29, 2024	20.50	20.59	20.48	20.48
6023	NYSE	PFH	Fri, Jan 26, 2024	20.33	20.48	20.33	20.46
6022	NYSE	PFH	Thu, Jan 25, 2024	20.20	20.48	20.12	20.40
6021	NYSE	PFH	Wed, Jan 24, 2024	20.15	20.20	20.10	20.20
6020	NYSE	PFH	Tue, Jan 23, 2024	20.15	20.18	19.95	20.10
6019	NYSE	PFH	Mon, Jan 22, 2024	20.10	20.10	19.85	20.10
6018	NYSE	PFH	Fri, Jan 19, 2024	19.91	20.08	19.86	20.07
6017	NYSE	PFH	Thu, Jan 18, 2024	19.76	19.88	19.71	19.88
6016	NYSE	PFH	Wed, Jan 17, 2024	19.62	19.77	19.61	19.75
6015	NYSE	PFH	Tue, Jan 16, 2024	19.73	19.77	19.54	19.75
6014	NYSE	PFH	Fri, Jan 12, 2024	19.60	19.80	19.60	19.80
6013	NYSE	PFH	Thu, Jan 11, 2024	19.60	19.64	19.54	19.58
6012	NYSE	PFH	Wed, Jan 10, 2024	19.66	19.74	19.58	19.60
6011	NYSE	PFH	Tue, Jan 9, 2024	19.66	19.69	19.50	19.58
6010	NYSE	PFH	Mon, Jan 8, 2024	19.49	19.67	19.47	19.66
6009	NYSE	PFH	Fri, Jan 5, 2024	19.41	19.55	19.34	19.49
6008	NYSE	PFH	Thu, Jan 4, 2024	19.36	19.48	19.35	19.42
6007	NYSE	PFH	Wed, Jan 3, 2024	19.40	19.48	19.23	19.33
6006	NYSE	PFH	Tue, Jan 2, 2024	19.21	19.42	19.20	19.42
6005	NYSE	PFH	Fri, Dec 29, 2023	19.61	19.68	19.29	19.34
6004	NYSE	PFH	Thu, Dec 28, 2023	19.72	19.88	19.58	19.62
6003	NYSE	PFH	Wed, Dec 27, 2023	19.70	19.84	19.67	19.83
6002	NYSE	PFH	Tue, Dec 26, 2023	19.80	19.86	19.70	19.70
6001	NYSE	PFH	Fri, Dec 22, 2023	19.79	19.99	19.62	19.66
6000	NYSE	PFH	Thu, Dec 21, 2023	19.88	19.99	19.79	19.80
5999	NYSE	PFH	Wed, Dec 20, 2023	19.60	19.84	19.60	19.79
5998	NYSE	PFH	Tue, Dec 19, 2023	19.70	19.79	19.54	19.70
5997	NYSE	PFH	Mon, Dec 18, 2023	19.81	19.81	19.53	19.73
5996	NYSE	PFH	Fri, Dec 15, 2023	20.01	20.04	19.78	19.81
5995	NYSE	PFH	Thu, Dec 14, 2023	19.87	20.20	19.80	20.04
5994	NYSE	PFH	Wed, Dec 13, 2023	19.26	19.85	19.20	19.73
5993	NYSE	PFH	Tue, Dec 12, 2023	19.08	19.36	19.03	19.26
5992	NYSE	PFH	Mon, Dec 11, 2023	19.16	19.16	18.78	19.08
5991	NYSE	PFH	Fri, Dec 8, 2023	19.30	19.40	19.18	19.18
5990	NYSE	PFH	Thu, Dec 7, 2023	19.27	19.50	19.27	19.34
5989	NYSE	PFH	Wed, Dec 6, 2023	19.28	19.37	19.20	19.30
5988	NYSE	PFH	Tue, Dec 5, 2023	19.29	19.36	19.16	19.16
5987	NYSE	PFH	Mon, Dec 4, 2023	19.33	19.38	19.15	19.16
5986	NYSE	PFH	Fri, Dec 1, 2023	19.29	19.40	19.25	19.40
5985	NYSE	PFH	Thu, Nov 30, 2023	19.16	19.33	19.10	19.29
5984	NYSE	PFH	Wed, Nov 29, 2023	19.00	19.25	19.00	19.15
5983	NYSE	PFH	Tue, Nov 28, 2023	18.92	19.02	18.79	18.90
5982	NYSE	PFH	Mon, Nov 27, 2023	18.60	18.93	18.60	18.93
5981	NYSE	PFH	Fri, Nov 24, 2023	18.49	18.61	18.45	18.60
5980	NYSE	PFH	Wed, Nov 22, 2023	18.55	18.63	18.22	18.45
5979	NYSE	PFH	Tue, Nov 21, 2023	18.61	18.67	18.51	18.53
5978	NYSE	PFH	Mon, Nov 20, 2023	18.61	18.76	18.59	18.71
5977	NYSE	PFH	Fri, Nov 17, 2023	18.82	19.04	18.66	18.76
5976	NYSE	PFH	Thu, Nov 16, 2023	18.90	18.99	18.77	18.84
5975	NYSE	PFH	Wed, Nov 15, 2023	18.98	18.98	18.77	18.81
5974	NYSE	PFH	Tue, Nov 14, 2023	19.22	19.35	18.95	18.98
5973	NYSE	PFH	Mon, Nov 13, 2023	18.67	18.84	18.54	18.58
5972	NYSE	PFH	Fri, Nov 10, 2023	18.71	18.71	18.42	18.66
5971	NYSE	PFH	Thu, Nov 9, 2023	18.82	18.83	18.47	18.63
5970	NYSE	PFH	Wed, Nov 8, 2023	18.77	18.91	18.74	18.80
5969	NYSE	PFH	Tue, Nov 7, 2023	18.91	18.91	18.61	18.71
5968	NYSE	PFH	Mon, Nov 6, 2023	19.00	19.09	18.86	18.92
5967	NYSE	PFH	Fri, Nov 3, 2023	18.82	19.01	18.58	18.98
5966	NYSE	PFH	Thu, Nov 2, 2023	18.30	18.80	18.30	18.58
5965	NYSE	PFH	Wed, Nov 1, 2023	17.87	18.20	17.87	18.17
5964	NYSE	PFH	Tue, Oct 31, 2023	17.67	17.94	17.66	17.90
5963	NYSE	PFH	Mon, Oct 30, 2023	18.04	18.04	17.64	17.72
5962	NYSE	PFH	Fri, Oct 27, 2023	18.15	18.16	17.86	17.97
5961	NYSE	PFH	Thu, Oct 26, 2023	18.20	18.20	18.10	18.12
5960	NYSE	PFH	Wed, Oct 25, 2023	18.31	18.35	18.05	18.20
5959	NYSE	PFH	Tue, Oct 24, 2023	18.00	18.46	18.00	18.41
5958	NYSE	PFH	Mon, Oct 23, 2023	17.66	18.02	17.65	17.88
5957	NYSE	PFH	Fri, Oct 20, 2023	17.44	17.83	17.20	17.72
5956	NYSE	PFH	Thu, Oct 19, 2023	17.59	17.93	17.29	17.35
5955	NYSE	PFH	Wed, Oct 18, 2023	17.81	17.81	17.55	17.59
5954	NYSE	PFH	Tue, Oct 17, 2023	18.00	18.10	17.81	17.81
5953	NYSE	PFH	Mon, Oct 16, 2023	18.33	18.33	18.06	18.14
5952	NYSE	PFH	Fri, Oct 13, 2023	18.41	18.50	18.23	18.23
5951	NYSE	PFH	Thu, Oct 12, 2023	18.48	18.54	18.26	18.32
5950	NYSE	PFH	Wed, Oct 11, 2023	18.68	18.87	18.51	18.51
5949	NYSE	PFH	Tue, Oct 10, 2023	18.69	18.81	18.58	18.64
5948	NYSE	PFH	Mon, Oct 9, 2023	18.46	18.70	18.46	18.65
5947	NYSE	PFH	Fri, Oct 6, 2023	18.43	18.56	18.29	18.43
5946	NYSE	PFH	Thu, Oct 5, 2023	18.69	18.70	18.51	18.60
5945	NYSE	PFH	Wed, Oct 4, 2023	18.67	18.96	18.57	18.71
5944	NYSE	PFH	Tue, Oct 3, 2023	18.95	18.95	18.39	18.66
5943	NYSE	PFH	Mon, Oct 2, 2023	19.13	19.13	18.81	19.04
5942	NYSE	PFH	Fri, Sep 29, 2023	19.17	19.40	19.16	19.26
5941	NYSE	PFH	Thu, Sep 28, 2023	19.09	19.16	18.84	19.10
5940	NYSE	PFH	Wed, Sep 27, 2023	19.08	19.30	18.87	19.24
5939	NYSE	PFH	Tue, Sep 26, 2023	18.91	19.16	18.82	19.15
5938	NYSE	PFH	Mon, Sep 25, 2023	18.93	19.17	18.92	18.97
5937	NYSE	PFH	Fri, Sep 22, 2023	19.06	19.20	19.01	19.08
5936	NYSE	PFH	Thu, Sep 21, 2023	19.25	19.31	19.02	19.04
5935	NYSE	PFH	Wed, Sep 20, 2023	19.40	19.60	19.37	19.46
5934	NYSE	PFH	Tue, Sep 19, 2023	19.40	19.60	19.40	19.48
5933	NYSE	PFH	Mon, Sep 18, 2023	19.43	19.55	19.28	19.40
5932	NYSE	PFH	Fri, Sep 15, 2023	19.47	19.50	19.20	19.49
5931	NYSE	PFH	Thu, Sep 14, 2023	19.33	19.56	19.30	19.56
5930	NYSE	PFH	Wed, Sep 13, 2023	19.30	19.31	19.24	19.26
5929	NYSE	PFH	Tue, Sep 12, 2023	19.26	19.26	19.10	19.24
5928	NYSE	PFH	Mon, Sep 11, 2023	19.40	19.40	19.20	19.23
5927	NYSE	PFH	Fri, Sep 8, 2023	19.28	19.35	19.23	19.35
5926	NYSE	PFH	Thu, Sep 7, 2023	19.15	19.35	19.11	19.16
5925	NYSE	PFH	Wed, Sep 6, 2023	19.45	19.45	19.23	19.27
5924	NYSE	PFH	Tue, Sep 5, 2023	19.45	19.45	19.32	19.33
5923	NYSE	PFH	Fri, Sep 1, 2023	19.59	19.60	19.46	19.51
5922	NYSE	PFH	Thu, Aug 31, 2023	19.31	19.69	19.31	19.66
5921	NYSE	PFH	Wed, Aug 30, 2023	19.38	19.39	19.26	19.33
5920	NYSE	PFH	Tue, Aug 29, 2023	19.20	19.37	19.20	19.29
5919	NYSE	PFH	Mon, Aug 28, 2023	19.15	19.30	19.09	19.22
5918	NYSE	PFH	Fri, Aug 25, 2023	19.08	19.09	18.93	19.09
5917	NYSE	PFH	Thu, Aug 24, 2023	19.17	19.24	18.77	19.00
5916	NYSE	PFH	Wed, Aug 23, 2023	18.85	19.08	18.83	19.04
5915	NYSE	PFH	Tue, Aug 22, 2023	18.77	18.80	18.63	18.80
5914	NYSE	PFH	Mon, Aug 21, 2023	18.90	18.92	18.56	18.56
5913	NYSE	PFH	Fri, Aug 18, 2023	18.99	19.21	18.86	18.92
5912	NYSE	PFH	Thu, Aug 17, 2023	19.36	19.36	18.94	19.12
5911	NYSE	PFH	Wed, Aug 16, 2023	19.39	19.48	19.24	19.26
5910	NYSE	PFH	Tue, Aug 15, 2023	19.59	19.61	19.35	19.38
5909	NYSE	PFH	Mon, Aug 14, 2023	19.58	19.68	19.53	19.59
5908	NYSE	PFH	Fri, Aug 11, 2023	19.74	19.83	19.74	19.54
5907	NYSE	PFH	Thu, Aug 10, 2023	19.76	19.87	19.68	19.74
5906	NYSE	PFH	Wed, Aug 9, 2023	19.76	19.78	19.70	19.70
5905	NYSE	PFH	Tue, Aug 8, 2023	19.77	19.77	19.70	19.74
5904	NYSE	PFH	Mon, Aug 7, 2023	19.74	19.86	19.74	19.77
5903	NYSE	PFH	Fri, Aug 4, 2023	19.66	19.87	19.66	19.74
5902	NYSE	PFH	Thu, Aug 3, 2023	19.76	19.79	19.55	19.66
5901	NYSE	PFH	Wed, Aug 2, 2023	19.85	19.88	19.74	19.85
5900	NYSE	PFH	Tue, Aug 1, 2023	20.00	20.07	19.90	19.96
5899	NYSE	PFH	Mon, Jul 31, 2023	19.90	20.10	19.87	20.10
5898	NYSE	PFH	Fri, Jul 28, 2023	19.81	20.05	19.80	19.92
5897	NYSE	PFH	Thu, Jul 27, 2023	20.10	20.18	19.78	19.81
5896	NYSE	PFH	Wed, Jul 26, 2023	20.02	20.13	20.02	20.06
5895	NYSE	PFH	Tue, Jul 25, 2023	19.97	20.07	19.94	19.99
5894	NYSE	PFH	Mon, Jul 24, 2023	20.13	20.13	19.96	19.97
5893	NYSE	PFH	Fri, Jul 21, 2023	20.10	20.13	19.93	20.02
5892	NYSE	PFH	Thu, Jul 20, 2023	20.06	20.06	19.91	20.04
5891	NYSE	PFH	Wed, Jul 19, 2023	20.02	20.25	19.97	20.08
5890	NYSE	PFH	Tue, Jul 18, 2023	19.95	20.04	19.95	19.99
5889	NYSE	PFH	Mon, Jul 17, 2023	20.03	20.03	19.85	19.93
5888	NYSE	PFH	Fri, Jul 14, 2023	20.04	20.13	19.85	20.04
5887	NYSE	PFH	Thu, Jul 13, 2023	19.99	20.13	19.97	20.13
5886	NYSE	PFH	Wed, Jul 12, 2023	19.95	20.09	19.93	19.96
5885	NYSE	PFH	Tue, Jul 11, 2023	19.86	19.92	19.80	19.81
5884	NYSE	PFH	Mon, Jul 10, 2023	19.83	20.05	19.76	19.76
5883	NYSE	PFH	Fri, Jul 7, 2023	19.70	19.93	19.70	19.83
5882	NYSE	PFH	Thu, Jul 6, 2023	19.97	19.97	19.65	19.77
5881	NYSE	PFH	Wed, Jul 5, 2023	19.96	20.14	19.96	20.12
5880	NYSE	PFH	Mon, Jul 3, 2023	20.01	20.16	19.96	20.16
5879	NYSE	PFH	Fri, Jun 30, 2023	19.80	20.06	19.80	19.93
5878	NYSE	PFH	Thu, Jun 29, 2023	19.93	19.94	19.64	19.75
5877	NYSE	PFH	Wed, Jun 28, 2023	19.96	20.00	19.83	19.98
5876	NYSE	PFH	Tue, Jun 27, 2023	19.83	20.00	19.83	19.88
5875	NYSE	PFH	Mon, Jun 26, 2023	20.04	20.18	19.85	19.85
5874	NYSE	PFH	Fri, Jun 23, 2023	19.82	20.11	19.82	19.91
5873	NYSE	PFH	Thu, Jun 22, 2023	19.77	19.88	19.68	19.71
5872	NYSE	PFH	Wed, Jun 21, 2023	19.85	19.98	19.74	19.77
5871	NYSE	PFH	Tue, Jun 20, 2023	20.01	20.19	19.84	19.85
5870	NYSE	PFH	Fri, Jun 16, 2023	20.14	20.29	20.05	20.05
5869	NYSE	PFH	Thu, Jun 15, 2023	20.06	20.31	19.31	20.14
5868	NYSE	PFH	Wed, Jun 14, 2023	20.14	20.20	19.86	20.06
5867	NYSE	PFH	Tue, Jun 13, 2023	20.23	20.23	20.07	20.13
5866	NYSE	PFH	Mon, Jun 12, 2023	20.27	20.42	20.04	20.06
5865	NYSE	PFH	Fri, Jun 9, 2023	20.47	20.48	20.25	20.25
5864	NYSE	PFH	Thu, Jun 8, 2023	20.34	20.46	20.21	20.39
5863	NYSE	PFH	Wed, Jun 7, 2023	20.62	20.65	20.37	20.37
5862	NYSE	PFH	Tue, Jun 6, 2023	20.67	20.69	20.59	20.63
5861	NYSE	PFH	Mon, Jun 5, 2023	20.63	20.78	20.45	20.63
5860	NYSE	PFH	Fri, Jun 2, 2023	20.28	20.67	20.23	20.63
5859	NYSE	PFH	Thu, Jun 1, 2023	20.00	20.35	20.00	20.10
5858	NYSE	PFH	Wed, May 31, 2023	19.81	20.14	19.76	19.92
5857	NYSE	PFH	Tue, May 30, 2023	19.76	20.03	19.64	19.72
5856	NYSE	PFH	Fri, May 26, 2023	19.43	19.72	19.34	19.63
5855	NYSE	PFH	Thu, May 25, 2023	19.43	19.47	19.40	19.43
5854	NYSE	PFH	Wed, May 24, 2023	19.48	19.65	19.40	19.40
5853	NYSE	PFH	Tue, May 23, 2023	19.45	19.68	19.45	19.48
5852	NYSE	PFH	Mon, May 22, 2023	19.66	19.77	19.40	19.42
5851	NYSE	PFH	Fri, May 19, 2023	19.83	19.83	19.70	19.72
5850	NYSE	PFH	Thu, May 18, 2023	19.80	19.98	19.64	19.84
5849	NYSE	PFH	Wed, May 17, 2023	19.51	19.85	19.47	19.78
5848	NYSE	PFH	Tue, May 16, 2023	19.85	19.93	19.43	19.47
5847	NYSE	PFH	Mon, May 15, 2023	19.96	20.11	19.83	19.97
5846	NYSE	PFH	Fri, May 12, 2023	19.99	20.07	19.80	19.99
5845	NYSE	PFH	Thu, May 11, 2023	20.22	20.31	20.10	19.91
5844	NYSE	PFH	Wed, May 10, 2023	20.30	20.76	20.21	20.36
5843	NYSE	PFH	Tue, May 9, 2023	20.20	20.29	20.08	20.24
5842	NYSE	PFH	Mon, May 8, 2023	20.13	20.31	20.13	20.20
5841	NYSE	PFH	Fri, May 5, 2023	20.00	20.62	20.00	20.13
5840	NYSE	PFH	Thu, May 4, 2023	20.17	20.17	19.70	19.74
5839	NYSE	PFH	Wed, May 3, 2023	20.55	20.60	20.10	20.10
5838	NYSE	PFH	Tue, May 2, 2023	20.57	20.63	20.35	20.63
5837	NYSE	PFH	Mon, May 1, 2023	20.89	20.90	20.46	20.70
5836	NYSE	PFH	Fri, Apr 28, 2023	20.88	20.90	20.72	20.78
5835	NYSE	PFH	Thu, Apr 27, 2023	20.65	20.90	20.65	20.89
5834	NYSE	PFH	Wed, Apr 26, 2023	20.80	20.89	20.59	20.65
5833	NYSE	PFH	Tue, Apr 25, 2023	20.89	20.90	20.66	20.80
5832	NYSE	PFH	Mon, Apr 24, 2023	20.90	20.99	20.80	20.94
5831	NYSE	PFH	Fri, Apr 21, 2023	20.72	20.95	20.68	20.90
5830	NYSE	PFH	Thu, Apr 20, 2023	20.77	20.77	20.54	20.73
5829	NYSE	PFH	Wed, Apr 19, 2023	20.45	20.78	20.41	20.77
5828	NYSE	PFH	Tue, Apr 18, 2023	20.50	20.50	20.45	20.50
5827	NYSE	PFH	Mon, Apr 17, 2023	20.50	20.60	20.37	20.45
5826	NYSE	PFH	Fri, Apr 14, 2023	20.57	20.57	20.37	20.57
5825	NYSE	PFH	Thu, Apr 13, 2023	20.51	20.60	20.47	20.57
5824	NYSE	PFH	Wed, Apr 12, 2023	20.55	20.67	20.36	20.49
5823	NYSE	PFH	Tue, Apr 11, 2023	20.50	20.55	20.45	20.53
5822	NYSE	PFH	Mon, Apr 10, 2023	20.47	20.54	20.35	20.50
5821	NYSE	PFH	Thu, Apr 6, 2023	20.28	20.53	20.28	20.53
5820	NYSE	PFH	Wed, Apr 5, 2023	20.26	20.45	20.10	20.40
5819	NYSE	PFH	Tue, Apr 4, 2023	20.25	20.31	20.08	20.31
5818	NYSE	PFH	Mon, Apr 3, 2023	20.09	20.22	19.93	20.22
5817	NYSE	PFH	Fri, Mar 31, 2023	20.08	20.20	20.05	20.06
5816	NYSE	PFH	Thu, Mar 30, 2023	20.10	20.10	20.00	20.10
5815	NYSE	PFH	Wed, Mar 29, 2023	19.90	20.10	19.87	20.03
5814	NYSE	PFH	Tue, Mar 28, 2023	19.90	19.90	19.72	19.90
5813	NYSE	PFH	Mon, Mar 27, 2023	19.84	19.90	19.73	19.90
5812	NYSE	PFH	Fri, Mar 24, 2023	19.64	19.86	19.59	19.84
5811	NYSE	PFH	Thu, Mar 23, 2023	19.64	19.86	19.55	19.65
5810	NYSE	PFH	Wed, Mar 22, 2023	19.25	19.64	19.25	19.64
5809	NYSE	PFH	Tue, Mar 21, 2023	19.20	19.44	18.99	19.26
5808	NYSE	PFH	Mon, Mar 20, 2023	19.50	19.59	19.12	19.12
5807	NYSE	PFH	Fri, Mar 17, 2023	19.80	19.80	19.49	19.49
5806	NYSE	PFH	Thu, Mar 16, 2023	18.73	19.99	18.73	19.88
5805	NYSE	PFH	Wed, Mar 15, 2023	18.73	18.89	18.62	18.73
5804	NYSE	PFH	Tue, Mar 14, 2023	18.60	19.25	18.60	18.76
5803	NYSE	PFH	Mon, Mar 13, 2023	18.53	18.63	17.97	18.29
5802	NYSE	PFH	Fri, Mar 10, 2023	19.04	19.34	18.53	18.75
5801	NYSE	PFH	Thu, Mar 9, 2023	19.51	19.51	18.93	18.93
5800	NYSE	PFH	Wed, Mar 8, 2023	19.46	19.67	19.40	19.45
5799	NYSE	PFH	Tue, Mar 7, 2023	19.61	19.65	19.43	19.51
5798	NYSE	PFH	Mon, Mar 6, 2023	19.54	19.62	19.48	19.61
5797	NYSE	PFH	Fri, Mar 3, 2023	19.40	19.55	19.35	19.52
5796	NYSE	PFH	Thu, Mar 2, 2023	19.30	19.34	19.18	19.32
5795	NYSE	PFH	Wed, Mar 1, 2023	19.56	19.56	19.33	19.40
5794	NYSE	PFH	Tue, Feb 28, 2023	19.47	19.58	19.32	19.58
5793	NYSE	PFH	Mon, Feb 27, 2023	19.48	19.48	19.33	19.39
5792	NYSE	PFH	Fri, Feb 24, 2023	19.37	19.40	19.27	19.34
5791	NYSE	PFH	Thu, Feb 23, 2023	19.40	19.57	19.30	19.48
5790	NYSE	PFH	Wed, Feb 22, 2023	19.15	19.44	19.06	19.34
5789	NYSE	PFH	Tue, Feb 21, 2023	19.50	19.52	19.00	19.00
5788	NYSE	PFH	Fri, Feb 17, 2023	19.64	19.64	19.36	19.55
5787	NYSE	PFH	Thu, Feb 16, 2023	19.78	19.78	19.65	19.65
5786	NYSE	PFH	Wed, Feb 15, 2023	19.85	19.85	19.80	19.84
5785	NYSE	PFH	Tue, Feb 14, 2023	19.82	19.86	19.72	19.85
5784	NYSE	PFH	Mon, Feb 13, 2023	20.00	20.04	19.93	19.76
5783	NYSE	PFH	Fri, Feb 10, 2023	20.06	20.06	19.85	19.92
5782	NYSE	PFH	Thu, Feb 9, 2023	20.20	20.22	19.95	20.01
5781	NYSE	PFH	Wed, Feb 8, 2023	20.00	20.11	19.91	20.08
5780	NYSE	PFH	Tue, Feb 7, 2023	20.11	20.12	19.73	19.98
5779	NYSE	PFH	Mon, Feb 6, 2023	20.32	20.32	20.00	20.01
5778	NYSE	PFH	Fri, Feb 3, 2023	20.64	20.70	20.24	20.39
5777	NYSE	PFH	Thu, Feb 2, 2023	20.91	20.97	20.71	20.77
5776	NYSE	PFH	Wed, Feb 1, 2023	20.65	20.83	20.59	20.83
5775	NYSE	PFH	Tue, Jan 31, 2023	20.30	20.65	20.27	20.65
5774	NYSE	PFH	Mon, Jan 30, 2023	20.18	20.31	20.07	20.31
5773	NYSE	PFH	Fri, Jan 27, 2023	20.10	20.35	20.10	20.18
5772	NYSE	PFH	Thu, Jan 26, 2023	20.27	20.27	20.08	20.17
5771	NYSE	PFH	Wed, Jan 25, 2023	20.00	20.25	19.92	20.08
5770	NYSE	PFH	Tue, Jan 24, 2023	21.18	21.18	19.98	20.07
5769	NYSE	PFH	Mon, Jan 23, 2023	19.95	20.19	19.91	20.02
5768	NYSE	PFH	Fri, Jan 20, 2023	20.11	20.11	19.85	19.95
5767	NYSE	PFH	Thu, Jan 19, 2023	19.77	20.00	19.67	20.00
5766	NYSE	PFH	Wed, Jan 18, 2023	19.87	20.03	19.74	19.77
5765	NYSE	PFH	Tue, Jan 17, 2023	19.74	19.83	19.67	19.72
5764	NYSE	PFH	Fri, Jan 13, 2023	19.60	19.85	19.59	19.67
5763	NYSE	PFH	Thu, Jan 12, 2023	19.66	19.75	19.56	19.63
5762	NYSE	PFH	Wed, Jan 11, 2023	19.46	19.65	19.46	19.56
5761	NYSE	PFH	Tue, Jan 10, 2023	19.15	19.46	19.09	19.46
5760	NYSE	PFH	Mon, Jan 9, 2023	19.17	19.42	19.07	19.19
5759	NYSE	PFH	Fri, Jan 6, 2023	19.10	19.30	19.01	19.06
5758	NYSE	PFH	Thu, Jan 5, 2023	18.95	19.05	18.67	18.98
5757	NYSE	PFH	Wed, Jan 4, 2023	18.45	19.01	18.44	19.01
5756	NYSE	PFH	Tue, Jan 3, 2023	18.35	18.50	18.33	18.36
5755	NYSE	PFH	Fri, Dec 30, 2022	18.26	18.60	18.02	18.15
5754	NYSE	PFH	Thu, Dec 29, 2022	18.31	18.58	18.25	18.27
5753	NYSE	PFH	Wed, Dec 28, 2022	18.80	18.82	18.26	18.31
5752	NYSE	PFH	Tue, Dec 27, 2022	19.15	19.17	18.76	18.80
5751	NYSE	PFH	Fri, Dec 23, 2022	19.13	19.26	19.00	19.06
5750	NYSE	PFH	Thu, Dec 22, 2022	19.26	19.34	19.05	19.12
5749	NYSE	PFH	Wed, Dec 21, 2022	19.23	19.52	19.19	19.35
5748	NYSE	PFH	Tue, Dec 20, 2022	19.25	19.37	19.16	19.20
5747	NYSE	PFH	Mon, Dec 19, 2022	19.35	19.39	19.22	19.29
5746	NYSE	PFH	Fri, Dec 16, 2022	19.25	19.53	19.20	19.44
5745	NYSE	PFH	Thu, Dec 15, 2022	19.28	19.42	19.25	19.32
5744	NYSE	PFH	Wed, Dec 14, 2022	19.41	19.45	19.20	19.32
5743	NYSE	PFH	Tue, Dec 13, 2022	19.45	19.65	19.29	19.41
5742	NYSE	PFH	Mon, Dec 12, 2022	19.30	19.38	19.11	19.20
5741	NYSE	PFH	Fri, Dec 9, 2022	19.39	19.42	19.20	19.26
5740	NYSE	PFH	Thu, Dec 8, 2022	19.54	19.58	19.33	19.43
5739	NYSE	PFH	Wed, Dec 7, 2022	19.40	19.51	19.33	19.46
5738	NYSE	PFH	Tue, Dec 6, 2022	19.45	19.55	19.17	19.32
5737	NYSE	PFH	Mon, Dec 5, 2022	19.62	19.70	19.42	19.42
5736	NYSE	PFH	Fri, Dec 2, 2022	19.56	19.76	19.50	19.70
5735	NYSE	PFH	Thu, Dec 1, 2022	19.77	19.78	19.60	19.69
5734	NYSE	PFH	Wed, Nov 30, 2022	19.20	19.70	19.17	19.65
5733	NYSE	PFH	Tue, Nov 29, 2022	19.62	19.62	19.26	19.26
5732	NYSE	PFH	Mon, Nov 28, 2022	19.70	19.77	19.54	19.62
5731	NYSE	PFH	Fri, Nov 25, 2022	19.80	19.80	19.64	19.67
5730	NYSE	PFH	Wed, Nov 23, 2022	19.58	19.82	19.58	19.80
5729	NYSE	PFH	Tue, Nov 22, 2022	19.71	19.71	19.54	19.56
5728	NYSE	PFH	Mon, Nov 21, 2022	19.64	19.75	19.58	19.58
5727	NYSE	PFH	Fri, Nov 18, 2022	19.62	19.71	19.50	19.63
5726	NYSE	PFH	Thu, Nov 17, 2022	19.27	19.63	19.21	19.53
5725	NYSE	PFH	Wed, Nov 16, 2022	19.13	19.41	19.02	19.31
5724	NYSE	PFH	Tue, Nov 15, 2022	18.96	19.16	18.93	19.00
5723	NYSE	PFH	Mon, Nov 14, 2022	19.11	19.27	18.76	18.82
5722	NYSE	PFH	Fri, Nov 11, 2022	19.30	19.40	18.96	19.10
5721	NYSE	PFH	Thu, Nov 10, 2022	18.77	19.43	18.77	19.43
5720	NYSE	PFH	Wed, Nov 9, 2022	18.45	18.53	18.31	18.35
5719	NYSE	PFH	Tue, Nov 8, 2022	18.10	18.46	18.10	18.43
5718	NYSE	PFH	Mon, Nov 7, 2022	18.02	18.07	17.82	18.03
5717	NYSE	PFH	Fri, Nov 4, 2022	18.06	18.15	17.79	17.95
5716	NYSE	PFH	Thu, Nov 3, 2022	18.09	18.09	17.91	18.03
5715	NYSE	PFH	Wed, Nov 2, 2022	18.35	18.40	18.06	18.11
5714	NYSE	PFH	Tue, Nov 1, 2022	18.62	18.62	18.34	18.35
5713	NYSE	PFH	Mon, Oct 31, 2022	18.50	18.64	18.34	18.57
5712	NYSE	PFH	Fri, Oct 28, 2022	18.41	18.59	18.38	18.54
5711	NYSE	PFH	Thu, Oct 27, 2022	18.36	18.61	18.34	18.40
5710	NYSE	PFH	Wed, Oct 26, 2022	18.44	18.69	18.30	18.33
5709	NYSE	PFH	Tue, Oct 25, 2022	18.29	18.49	18.29	18.40
5708	NYSE	PFH	Mon, Oct 24, 2022	18.23	18.23	18.13	18.21
5707	NYSE	PFH	Fri, Oct 21, 2022	18.35	18.35	18.06	18.23
5706	NYSE	PFH	Thu, Oct 20, 2022	18.80	18.82	18.45	18.46
5705	NYSE	PFH	Wed, Oct 19, 2022	18.97	18.99	18.75	18.91
5704	NYSE	PFH	Tue, Oct 18, 2022	19.11	19.13	18.95	19.04
5703	NYSE	PFH	Mon, Oct 17, 2022	19.10	19.36	19.01	19.09
5702	NYSE	PFH	Fri, Oct 14, 2022	19.02	19.22	19.02	19.04
5701	NYSE	PFH	Thu, Oct 13, 2022	18.90	19.14	18.38	19.04
5700	NYSE	PFH	Wed, Oct 12, 2022	19.24	19.25	19.05	19.09
5699	NYSE	PFH	Tue, Oct 11, 2022	19.46	19.54	19.21	19.24
5698	NYSE	PFH	Mon, Oct 10, 2022	19.70	19.72	19.40	19.42
5697	NYSE	PFH	Fri, Oct 7, 2022	19.75	19.79	19.65	19.72
5696	NYSE	PFH	Thu, Oct 6, 2022	20.00	20.00	19.85	19.91
5695	NYSE	PFH	Wed, Oct 5, 2022	20.00	20.09	19.92	20.05
5694	NYSE	PFH	Tue, Oct 4, 2022	20.07	20.35	20.07	20.11
5693	NYSE	PFH	Mon, Oct 3, 2022	19.93	20.28	19.93	20.03
5692	NYSE	PFH	Fri, Sep 30, 2022	19.81	20.05	19.80	19.96
5691	NYSE	PFH	Thu, Sep 29, 2022	19.83	19.91	19.62	19.85
5690	NYSE	PFH	Wed, Sep 28, 2022	19.67	19.98	19.45	19.87
5689	NYSE	PFH	Tue, Sep 27, 2022	19.58	19.65	19.43	19.63
5688	NYSE	PFH	Mon, Sep 26, 2022	19.66	19.68	19.41	19.45
5687	NYSE	PFH	Fri, Sep 23, 2022	19.75	19.75	19.60	19.66
5686	NYSE	PFH	Thu, Sep 22, 2022	19.90	19.93	19.70	19.81
5685	NYSE	PFH	Wed, Sep 21, 2022	20.00	20.21	19.90	19.90
5684	NYSE	PFH	Tue, Sep 20, 2022	19.80	19.91	19.66	19.87
5683	NYSE	PFH	Mon, Sep 19, 2022	20.08	20.14	19.85	19.90
5682	NYSE	PFH	Fri, Sep 16, 2022	19.98	20.10	19.82	20.02
5681	NYSE	PFH	Thu, Sep 15, 2022	20.31	20.48	20.09	20.14
5680	NYSE	PFH	Wed, Sep 14, 2022	20.36	20.48	20.22	20.32
5679	NYSE	PFH	Tue, Sep 13, 2022	20.26	20.38	20.13	20.35
5678	NYSE	PFH	Mon, Sep 12, 2022	20.53	20.68	20.50	20.50
5677	NYSE	PFH	Fri, Sep 9, 2022	20.22	20.58	20.22	20.37
5676	NYSE	PFH	Thu, Sep 8, 2022	20.26	20.31	20.11	20.18
5675	NYSE	PFH	Wed, Sep 7, 2022	20.25	20.34	20.20	20.26
5674	NYSE	PFH	Tue, Sep 6, 2022	20.50	20.50	20.12	20.20
5673	NYSE	PFH	Fri, Sep 2, 2022	20.53	20.59	20.40	20.40
5672	NYSE	PFH	Thu, Sep 1, 2022	20.49	20.58	20.26	20.42
5671	NYSE	PFH	Wed, Aug 31, 2022	20.95	21.01	20.53	20.53
5670	NYSE	PFH	Tue, Aug 30, 2022	21.07	21.11	20.90	20.97
5669	NYSE	PFH	Mon, Aug 29, 2022	21.07	21.10	20.94	21.07
5668	NYSE	PFH	Fri, Aug 26, 2022	21.30	21.31	21.03	21.10
5667	NYSE	PFH	Thu, Aug 25, 2022	21.07	21.30	21.07	21.19
5666	NYSE	PFH	Wed, Aug 24, 2022	21.08	21.36	20.91	21.03
5665	NYSE	PFH	Tue, Aug 23, 2022	21.46	21.64	20.67	21.01
5664	NYSE	PFH	Mon, Aug 22, 2022	21.62	21.62	21.39	21.46
5663	NYSE	PFH	Fri, Aug 19, 2022	21.84	21.84	21.60	21.73
5662	NYSE	PFH	Thu, Aug 18, 2022	21.97	22.08	21.91	21.99
5661	NYSE	PFH	Wed, Aug 17, 2022	22.22	22.22	21.95	21.97
5660	NYSE	PFH	Tue, Aug 16, 2022	22.40	22.43	22.30	22.32
5659	NYSE	PFH	Mon, Aug 15, 2022	22.32	22.48	22.31	22.44
5658	NYSE	PFH	Fri, Aug 12, 2022	22.33	22.40	22.21	22.36
5657	NYSE	PFH	Thu, Aug 11, 2022	22.56	22.60	22.42	22.20
5656	NYSE	PFH	Wed, Aug 10, 2022	22.46	22.57	22.42	22.48
5655	NYSE	PFH	Tue, Aug 9, 2022	22.35	22.35	22.05	22.33
5654	NYSE	PFH	Mon, Aug 8, 2022	22.61	22.70	22.54	22.65
5653	NYSE	PFH	Fri, Aug 5, 2022	22.42	22.65	22.37	22.52
5652	NYSE	PFH	Thu, Aug 4, 2022	22.66	22.75	22.59	22.61
5651	NYSE	PFH	Wed, Aug 3, 2022	22.58	22.75	22.58	22.73
5650	NYSE	PFH	Tue, Aug 2, 2022	22.40	22.66	22.35	22.58
5649	NYSE	PFH	Mon, Aug 1, 2022	22.15	22.46	22.15	22.44
5648	NYSE	PFH	Fri, Jul 29, 2022	21.60	22.13	21.60	22.12
5647	NYSE	PFH	Thu, Jul 28, 2022	21.47	21.68	21.42	21.64
5646	NYSE	PFH	Wed, Jul 27, 2022	21.48	21.48	21.23	21.42
5645	NYSE	PFH	Tue, Jul 26, 2022	21.36	21.46	21.35	21.46
5644	NYSE	PFH	Mon, Jul 25, 2022	21.40	21.47	21.32	21.34
5643	NYSE	PFH	Fri, Jul 22, 2022	21.32	21.48	21.32	21.40
5642	NYSE	PFH	Thu, Jul 21, 2022	21.20	21.32	21.20	21.26
5641	NYSE	PFH	Wed, Jul 20, 2022	21.05	21.24	21.00	21.19
5640	NYSE	PFH	Tue, Jul 19, 2022	20.96	21.13	20.95	21.04
5639	NYSE	PFH	Mon, Jul 18, 2022	20.99	21.05	20.90	20.92
5638	NYSE	PFH	Fri, Jul 15, 2022	20.88	21.13	20.88	20.98
5637	NYSE	PFH	Thu, Jul 14, 2022	20.80	20.93	20.62	20.88
5636	NYSE	PFH	Wed, Jul 13, 2022	20.75	20.85	20.64	20.80
5635	NYSE	PFH	Tue, Jul 12, 2022	20.83	21.03	20.82	20.90
5634	NYSE	PFH	Mon, Jul 11, 2022	20.78	20.98	20.78	20.85
5633	NYSE	PFH	Fri, Jul 8, 2022	20.77	20.83	20.73	20.83
5632	NYSE	PFH	Thu, Jul 7, 2022	20.82	20.89	20.75	20.78
5631	NYSE	PFH	Wed, Jul 6, 2022	20.79	20.85	20.64	20.83
5630	NYSE	PFH	Tue, Jul 5, 2022	20.71	20.82	20.69	20.79
5629	NYSE	PFH	Fri, Jul 1, 2022	20.58	20.75	20.54	20.71
5628	NYSE	PFH	Thu, Jun 30, 2022	20.60	20.60	20.40	20.54
5627	NYSE	PFH	Wed, Jun 29, 2022	20.50	20.61	20.50	20.56
5626	NYSE	PFH	Tue, Jun 28, 2022	20.50	20.65	20.28	20.40
5625	NYSE	PFH	Mon, Jun 27, 2022	20.50	20.50	20.32	20.39
5624	NYSE	PFH	Fri, Jun 24, 2022	20.23	20.36	20.23	20.28
5623	NYSE	PFH	Thu, Jun 23, 2022	20.11	20.31	20.08	20.12
5622	NYSE	PFH	Wed, Jun 22, 2022	20.20	20.26	20.01	20.08
5621	NYSE	PFH	Tue, Jun 21, 2022	20.00	20.19	19.91	20.00
5620	NYSE	PFH	Fri, Jun 17, 2022	19.90	19.96	19.73	19.91
5619	NYSE	PFH	Thu, Jun 16, 2022	19.81	20.20	19.69	19.80
5618	NYSE	PFH	Wed, Jun 15, 2022	19.98	20.41	19.86	20.07
5617	NYSE	PFH	Tue, Jun 14, 2022	20.00	20.17	19.66	19.84
5616	NYSE	PFH	Mon, Jun 13, 2022	20.32	20.32	19.75	19.83
5615	NYSE	PFH	Fri, Jun 10, 2022	20.99	20.99	20.48	20.60
5614	NYSE	PFH	Thu, Jun 9, 2022	21.20	21.22	21.00	21.04
5613	NYSE	PFH	Wed, Jun 8, 2022	21.35	21.47	21.21	21.22
5612	NYSE	PFH	Tue, Jun 7, 2022	21.34	21.41	21.23	21.38
5611	NYSE	PFH	Mon, Jun 6, 2022	21.34	21.34	21.20	21.34
5610	NYSE	PFH	Fri, Jun 3, 2022	21.35	21.35	21.10	21.34
5609	NYSE	PFH	Thu, Jun 2, 2022	21.38	21.44	21.11	21.37
5608	NYSE	PFH	Wed, Jun 1, 2022	21.49	21.59	21.20	21.41
5607	NYSE	PFH	Tue, May 31, 2022	21.36	21.40	21.10	21.39
5606	NYSE	PFH	Fri, May 27, 2022	21.00	21.56	20.50	21.36
5605	NYSE	PFH	Thu, May 26, 2022	20.60	21.11	20.60	20.72
5604	NYSE	PFH	Wed, May 25, 2022	20.01	20.60	20.01	20.49
5603	NYSE	PFH	Tue, May 24, 2022	19.87	20.05	19.80	19.98
5602	NYSE	PFH	Mon, May 23, 2022	19.76	19.90	19.76	19.80
5601	NYSE	PFH	Fri, May 20, 2022	19.89	20.08	19.70	19.76
5600	NYSE	PFH	Thu, May 19, 2022	19.83	19.93	19.71	19.79
5599	NYSE	PFH	Wed, May 18, 2022	20.10	20.10	19.68	19.80
5598	NYSE	PFH	Tue, May 17, 2022	20.50	20.72	20.05	20.05
5597	NYSE	PFH	Mon, May 16, 2022	20.20	20.40	20.18	20.29
5596	NYSE	PFH	Fri, May 13, 2022	20.15	20.25	20.03	20.08
5595	NYSE	PFH	Thu, May 12, 2022	19.80	19.99	19.75	19.92
5594	NYSE	PFH	Wed, May 11, 2022	19.82	20.02	19.79	19.64
5593	NYSE	PFH	Tue, May 10, 2022	19.88	20.05	19.65	19.79
5592	NYSE	PFH	Mon, May 9, 2022	19.75	19.82	19.51	19.65
5591	NYSE	PFH	Fri, May 6, 2022	19.97	20.07	19.72	19.80
5590	NYSE	PFH	Thu, May 5, 2022	20.36	20.49	19.94	20.07
5589	NYSE	PFH	Wed, May 4, 2022	19.89	20.46	19.81	20.36
5588	NYSE	PFH	Tue, May 3, 2022	19.90	20.00	19.75	19.85
5587	NYSE	PFH	Mon, May 2, 2022	20.50	20.51	19.71	19.87
5586	NYSE	PFH	Fri, Apr 29, 2022	20.84	20.89	20.51	20.61
5585	NYSE	PFH	Thu, Apr 28, 2022	20.80	21.12	20.56	20.85
5584	NYSE	PFH	Wed, Apr 27, 2022	21.00	21.00	20.63	20.72
5583	NYSE	PFH	Tue, Apr 26, 2022	21.07	21.08	20.88	20.91
5582	NYSE	PFH	Mon, Apr 25, 2022	20.79	20.97	20.70	20.97
5581	NYSE	PFH	Fri, Apr 22, 2022	20.80	20.81	20.60	20.74
5580	NYSE	PFH	Thu, Apr 21, 2022	21.06	21.14	20.55	20.81
5579	NYSE	PFH	Wed, Apr 20, 2022	20.89	21.00	20.86	20.98
5578	NYSE	PFH	Tue, Apr 19, 2022	21.00	21.00	20.70	20.83
5577	NYSE	PFH	Mon, Apr 18, 2022	21.35	21.35	20.89	20.97
5576	NYSE	PFH	Thu, Apr 14, 2022	21.50	21.54	21.08	21.14
5575	NYSE	PFH	Wed, Apr 13, 2022	21.40	21.55	21.40	21.48
5574	NYSE	PFH	Tue, Apr 12, 2022	21.60	21.74	21.34	21.39
5573	NYSE	PFH	Mon, Apr 11, 2022	21.86	21.87	21.42	21.43
5572	NYSE	PFH	Fri, Apr 8, 2022	22.35	22.35	21.91	21.99
5571	NYSE	PFH	Thu, Apr 7, 2022	22.29	22.45	22.14	22.28
5570	NYSE	PFH	Wed, Apr 6, 2022	22.34	22.34	22.19	22.22
5569	NYSE	PFH	Tue, Apr 5, 2022	22.97	22.97	22.37	22.41
5568	NYSE	PFH	Mon, Apr 4, 2022	22.95	23.00	22.90	22.98
5567	NYSE	PFH	Fri, Apr 1, 2022	23.00	23.04	22.90	22.92
5566	NYSE	PFH	Thu, Mar 31, 2022	22.93	23.01	22.93	22.98
5565	NYSE	PFH	Wed, Mar 30, 2022	23.00	23.00	22.86	22.91
5564	NYSE	PFH	Tue, Mar 29, 2022	22.84	22.90	22.83	22.85
5563	NYSE	PFH	Mon, Mar 28, 2022	22.67	22.76	22.63	22.75
5562	NYSE	PFH	Fri, Mar 25, 2022	22.73	22.81	22.51	22.63
5561	NYSE	PFH	Thu, Mar 24, 2022	22.75	22.83	22.73	22.76
5560	NYSE	PFH	Wed, Mar 23, 2022	22.72	22.79	22.65	22.73
5559	NYSE	PFH	Tue, Mar 22, 2022	22.65	22.77	22.58	22.71
5558	NYSE	PFH	Mon, Mar 21, 2022	23.00	23.08	22.70	22.81
5557	NYSE	PFH	Fri, Mar 18, 2022	22.89	23.00	22.86	23.00
5556	NYSE	PFH	Thu, Mar 17, 2022	22.77	23.02	22.72	22.86
5555	NYSE	PFH	Wed, Mar 16, 2022	22.40	22.64	22.31	22.64
5554	NYSE	PFH	Tue, Mar 15, 2022	22.30	22.33	22.17	22.24
5553	NYSE	PFH	Mon, Mar 14, 2022	22.58	22.58	22.00	22.15
5552	NYSE	PFH	Fri, Mar 11, 2022	22.89	22.92	22.54	22.62
5551	NYSE	PFH	Thu, Mar 10, 2022	22.99	22.99	22.70	22.80
5550	NYSE	PFH	Wed, Mar 9, 2022	22.88	23.02	22.86	22.99
5549	NYSE	PFH	Tue, Mar 8, 2022	22.84	22.88	22.75	22.79
5548	NYSE	PFH	Mon, Mar 7, 2022	23.00	23.00	22.78	22.84
5547	NYSE	PFH	Fri, Mar 4, 2022	23.05	23.05	22.90	22.95
5546	NYSE	PFH	Thu, Mar 3, 2022	23.15	24.00	22.96	23.00
5545	NYSE	PFH	Wed, Mar 2, 2022	23.16	23.16	23.00	23.05
5544	NYSE	PFH	Tue, Mar 1, 2022	23.08	23.18	23.00	23.03
5543	NYSE	PFH	Mon, Feb 28, 2022	22.84	23.08	22.72	22.91
5542	NYSE	PFH	Fri, Feb 25, 2022	22.70	22.88	22.70	22.83
5541	NYSE	PFH	Thu, Feb 24, 2022	22.40	22.68	22.35	22.60
5540	NYSE	PFH	Wed, Feb 23, 2022	22.72	22.75	22.54	22.56
5539	NYSE	PFH	Tue, Feb 22, 2022	22.76	22.76	22.56	22.71
5538	NYSE	PFH	Fri, Feb 18, 2022	22.58	22.88	22.56	22.63
5537	NYSE	PFH	Thu, Feb 17, 2022	22.50	22.77	22.35	22.48
5536	NYSE	PFH	Wed, Feb 16, 2022	22.29	22.50	22.17	22.41
5535	NYSE	PFH	Tue, Feb 15, 2022	22.18	22.35	22.10	22.15
5534	NYSE	PFH	Mon, Feb 14, 2022	22.44	22.44	21.80	21.94
5533	NYSE	PFH	Fri, Feb 11, 2022	22.78	22.96	22.50	22.27
5532	NYSE	PFH	Thu, Feb 10, 2022	23.30	23.30	22.60	22.78
5531	NYSE	PFH	Wed, Feb 9, 2022	23.35	23.37	23.18	23.21
5530	NYSE	PFH	Tue, Feb 8, 2022	23.40	23.40	23.00	23.18
5529	NYSE	PFH	Mon, Feb 7, 2022	23.57	23.62	23.31	23.36
5528	NYSE	PFH	Fri, Feb 4, 2022	23.76	23.85	23.32	23.41
5527	NYSE	PFH	Thu, Feb 3, 2022	24.19	24.19	23.79	23.89
5526	NYSE	PFH	Wed, Feb 2, 2022	24.48	24.48	24.20	24.22
5525	NYSE	PFH	Tue, Feb 1, 2022	24.31	24.47	24.16	24.38
5524	NYSE	PFH	Mon, Jan 31, 2022	23.94	24.33	23.81	24.27
5523	NYSE	PFH	Fri, Jan 28, 2022	24.10	24.18	23.62	23.90
5522	NYSE	PFH	Thu, Jan 27, 2022	24.97	24.97	23.80	23.80
5521	NYSE	PFH	Wed, Jan 26, 2022	25.26	25.42	24.87	24.87
5520	NYSE	PFH	Tue, Jan 25, 2022	25.39	25.39	25.23	25.27
5519	NYSE	PFH	Mon, Jan 24, 2022	25.30	25.32	25.15	25.32
5518	NYSE	PFH	Fri, Jan 21, 2022	25.45	25.50	25.36	25.37
5517	NYSE	PFH	Thu, Jan 20, 2022	25.48	25.48	25.33	25.36
5516	NYSE	PFH	Wed, Jan 19, 2022	25.40	25.52	25.35	25.36
5515	NYSE	PFH	Tue, Jan 18, 2022	25.60	25.61	25.33	25.36
5514	NYSE	PFH	Fri, Jan 14, 2022	25.91	25.91	25.63	25.70
5513	NYSE	PFH	Thu, Jan 13, 2022	25.83	25.95	25.83	25.87
5512	NYSE	PFH	Wed, Jan 12, 2022	25.95	25.99	25.83	25.88
5511	NYSE	PFH	Tue, Jan 11, 2022	25.74	25.90	25.74	25.80
5510	NYSE	PFH	Mon, Jan 10, 2022	25.69	25.74	25.60	25.74
5509	NYSE	PFH	Fri, Jan 7, 2022	25.69	25.84	25.65	25.77
5508	NYSE	PFH	Thu, Jan 6, 2022	25.60	25.84	25.44	25.74
5507	NYSE	PFH	Wed, Jan 5, 2022	25.85	25.97	25.58	25.59
5506	NYSE	PFH	Tue, Jan 4, 2022	25.90	25.92	25.76	25.76
5505	NYSE	PFH	Mon, Jan 3, 2022	26.01	26.03	25.90	25.90
5504	NYSE	PFH	Fri, Dec 31, 2021	26.12	26.12	26.04	26.04
5503	NYSE	PFH	Thu, Dec 30, 2021	26.00	26.09	26.00	26.05
5502	NYSE	PFH	Wed, Dec 29, 2021	25.95	26.05	25.95	26.03
5501	NYSE	PFH	Tue, Dec 28, 2021	25.97	26.00	25.95	25.97
5500	NYSE	PFH	Mon, Dec 27, 2021	25.93	25.99	25.91	25.95
5499	NYSE	PFH	Thu, Dec 23, 2021	26.04	26.06	26.00	26.01
5498	NYSE	PFH	Wed, Dec 22, 2021	25.91	26.06	25.91	26.05
5497	NYSE	PFH	Tue, Dec 21, 2021	25.87	25.99	25.85	25.96
5496	NYSE	PFH	Mon, Dec 20, 2021	25.88	25.96	25.84	25.84
5495	NYSE	PFH	Fri, Dec 17, 2021	25.94	26.03	25.91	25.96
5494	NYSE	PFH	Thu, Dec 16, 2021	25.88	25.99	25.88	25.96
5493	NYSE	PFH	Wed, Dec 15, 2021	25.86	25.93	25.83	25.87
5492	NYSE	PFH	Tue, Dec 14, 2021	25.85	25.88	25.82	25.83
5491	NYSE	PFH	Mon, Dec 13, 2021	25.92	25.93	25.87	25.90
5490	NYSE	PFH	Fri, Dec 10, 2021	25.93	25.95	25.89	25.91
5489	NYSE	PFH	Thu, Dec 9, 2021	25.91	25.99	25.91	25.93
5488	NYSE	PFH	Wed, Dec 8, 2021	25.94	26.00	25.87	25.96
5487	NYSE	PFH	Tue, Dec 7, 2021	25.98	26.08	25.97	26.01
5486	NYSE	PFH	Mon, Dec 6, 2021	25.96	26.00	25.88	25.98
5485	NYSE	PFH	Fri, Dec 3, 2021	25.99	25.99	25.89	25.97
5484	NYSE	PFH	Thu, Dec 2, 2021	25.87	26.08	25.86	26.02
5483	NYSE	PFH	Wed, Dec 1, 2021	25.85	26.00	25.82	25.85
5482	NYSE	PFH	Tue, Nov 30, 2021	25.84	25.84	25.55	25.81
5481	NYSE	PFH	Mon, Nov 29, 2021	25.72	25.89	25.66	25.83
5480	NYSE	PFH	Fri, Nov 26, 2021	25.65	25.75	25.57	25.66
5479	NYSE	PFH	Wed, Nov 24, 2021	25.69	25.79	25.60	25.76
5478	NYSE	PFH	Tue, Nov 23, 2021	25.73	25.74	25.58	25.69
5477	NYSE	PFH	Mon, Nov 22, 2021	25.88	25.91	25.71	25.76
5476	NYSE	PFH	Fri, Nov 19, 2021	25.80	25.90	25.80	25.84
5475	NYSE	PFH	Thu, Nov 18, 2021	25.82	25.93	25.71	25.77
5474	NYSE	PFH	Wed, Nov 17, 2021	25.62	25.75	25.62	25.75
5473	NYSE	PFH	Tue, Nov 16, 2021	25.60	25.73	25.60	25.69
5472	NYSE	PFH	Mon, Nov 15, 2021	25.72	25.72	25.53	25.63
5471	NYSE	PFH	Fri, Nov 12, 2021	25.73	25.78	25.63	25.70
5470	NYSE	PFH	Thu, Nov 11, 2021	26.06	26.10	25.92	25.71
5469	NYSE	PFH	Wed, Nov 10, 2021	26.15	26.15	25.86	26.02
5468	NYSE	PFH	Tue, Nov 9, 2021	26.19	26.24	26.14	26.21
5467	NYSE	PFH	Mon, Nov 8, 2021	26.19	26.19	26.15	26.19
5466	NYSE	PFH	Fri, Nov 5, 2021	26.15	26.22	26.14	26.19
5465	NYSE	PFH	Thu, Nov 4, 2021	26.00	26.22	26.00	26.19
5464	NYSE	PFH	Wed, Nov 3, 2021	25.98	26.04	25.94	26.01
5463	NYSE	PFH	Tue, Nov 2, 2021	26.00	26.05	25.93	25.93
5462	NYSE	PFH	Mon, Nov 1, 2021	25.85	25.96	25.81	25.90
5461	NYSE	PFH	Fri, Oct 29, 2021	25.94	25.98	25.84	25.85
5460	NYSE	PFH	Thu, Oct 28, 2021	25.95	25.99	25.89	25.94
5459	NYSE	PFH	Wed, Oct 27, 2021	25.86	25.97	25.86	25.92
5458	NYSE	PFH	Tue, Oct 26, 2021	25.94	25.96	25.84	25.90
5457	NYSE	PFH	Mon, Oct 25, 2021	25.85	25.91	25.85	25.86
5456	NYSE	PFH	Fri, Oct 22, 2021	25.80	25.87	25.76	25.84
5455	NYSE	PFH	Thu, Oct 21, 2021	25.85	25.86	25.78	25.80
5454	NYSE	PFH	Wed, Oct 20, 2021	25.79	25.91	25.75	25.84
5453	NYSE	PFH	Tue, Oct 19, 2021	25.86	25.88	25.72	25.75
5452	NYSE	PFH	Mon, Oct 18, 2021	25.89	25.99	25.77	25.81
5451	NYSE	PFH	Fri, Oct 15, 2021	26.06	26.12	25.92	25.96
5450	NYSE	PFH	Thu, Oct 14, 2021	25.99	26.14	25.99	26.08
5449	NYSE	PFH	Wed, Oct 13, 2021	25.92	26.06	25.90	25.95
5448	NYSE	PFH	Tue, Oct 12, 2021	25.75	25.95	25.72	25.86
5447	NYSE	PFH	Mon, Oct 11, 2021	25.71	25.79	25.66	25.72
5446	NYSE	PFH	Fri, Oct 8, 2021	25.75	25.78	25.56	25.65
5445	NYSE	PFH	Thu, Oct 7, 2021	25.72	25.91	25.67	25.71
5444	NYSE	PFH	Wed, Oct 6, 2021	25.71	25.84	25.61	25.74
5443	NYSE	PFH	Tue, Oct 5, 2021	25.84	25.84	25.65	25.72
5442	NYSE	PFH	Mon, Oct 4, 2021	26.02	26.02	25.73	25.76
5441	NYSE	PFH	Fri, Oct 1, 2021	25.97	26.01	25.89	26.00
5440	NYSE	PFH	Thu, Sep 30, 2021	26.05	26.10	25.86	25.86
5439	NYSE	PFH	Wed, Sep 29, 2021	25.93	26.07	25.93	26.06
5438	NYSE	PFH	Tue, Sep 28, 2021	25.90	25.96	25.75	25.86
5437	NYSE	PFH	Mon, Sep 27, 2021	25.99	26.07	25.96	26.02
5436	NYSE	PFH	Fri, Sep 24, 2021	26.08	26.10	26.01	26.08
5435	NYSE	PFH	Thu, Sep 23, 2021	26.20	26.22	26.08	26.16
5434	NYSE	PFH	Wed, Sep 22, 2021	26.15	26.25	26.09	26.23
5433	NYSE	PFH	Tue, Sep 21, 2021	25.96	26.16	25.96	26.14
5432	NYSE	PFH	Mon, Sep 20, 2021	26.07	26.07	25.87	25.95
5431	NYSE	PFH	Fri, Sep 17, 2021	26.15	26.16	26.02	26.08
5430	NYSE	PFH	Thu, Sep 16, 2021	26.07	26.16	26.05	26.15
5429	NYSE	PFH	Wed, Sep 15, 2021	26.10	26.10	26.00	26.05
5428	NYSE	PFH	Tue, Sep 14, 2021	26.10	26.11	26.02	26.05
5427	NYSE	PFH	Mon, Sep 13, 2021	26.12	26.14	26.01	26.12
5426	NYSE	PFH	Fri, Sep 10, 2021	26.15	26.18	26.09	26.14
5425	NYSE	PFH	Thu, Sep 9, 2021	26.08	26.14	26.07	26.10
5424	NYSE	PFH	Wed, Sep 8, 2021	26.15	26.16	26.08	26.15
5423	NYSE	PFH	Tue, Sep 7, 2021	26.13	26.17	26.04	26.15
5422	NYSE	PFH	Fri, Sep 3, 2021	26.18	26.20	26.10	26.17
5421	NYSE	PFH	Thu, Sep 2, 2021	26.25	26.25	26.11	26.19
5420	NYSE	PFH	Wed, Sep 1, 2021	26.15	26.22	26.12	26.19
5419	NYSE	PFH	Tue, Aug 31, 2021	26.08	26.08	25.98	26.05
5418	NYSE	PFH	Mon, Aug 30, 2021	26.08	26.17	26.03	26.05
5417	NYSE	PFH	Fri, Aug 27, 2021	25.96	26.08	25.94	26.08
5416	NYSE	PFH	Thu, Aug 26, 2021	25.97	25.98	25.91	25.94
5415	NYSE	PFH	Wed, Aug 25, 2021	26.00	26.00	25.91	25.97
5414	NYSE	PFH	Tue, Aug 24, 2021	26.00	26.01	25.96	25.97
5413	NYSE	PFH	Mon, Aug 23, 2021	26.00	26.02	25.97	25.99
5412	NYSE	PFH	Fri, Aug 20, 2021	25.97	26.01	25.91	25.97
5411	NYSE	PFH	Thu, Aug 19, 2021	25.90	26.01	25.90	25.98
5410	NYSE	PFH	Wed, Aug 18, 2021	26.04	26.04	25.93	26.02
5409	NYSE	PFH	Tue, Aug 17, 2021	26.07	26.07	26.00	26.04
5408	NYSE	PFH	Mon, Aug 16, 2021	26.07	26.09	26.04	26.07
5407	NYSE	PFH	Fri, Aug 13, 2021	25.94	26.09	25.94	26.07
5406	NYSE	PFH	Thu, Aug 12, 2021	25.91	26.02	25.82	25.86
5405	NYSE	PFH	Wed, Aug 11, 2021	26.10	26.18	26.07	25.84
5404	NYSE	PFH	Tue, Aug 10, 2021	26.23	26.23	26.00	26.07
5403	NYSE	PFH	Mon, Aug 9, 2021	26.32	26.32	26.15	26.17
5402	NYSE	PFH	Fri, Aug 6, 2021	26.27	26.35	26.27	26.32
5401	NYSE	PFH	Thu, Aug 5, 2021	26.30	26.38	26.29	26.30
5400	NYSE	PFH	Wed, Aug 4, 2021	26.26	26.37	26.22	26.27
5399	NYSE	PFH	Tue, Aug 3, 2021	26.24	26.34	26.24	26.26
5398	NYSE	PFH	Mon, Aug 2, 2021	26.25	26.35	26.19	26.24
5397	NYSE	PFH	Fri, Jul 30, 2021	26.23	26.34	26.21	26.25
5396	NYSE	PFH	Thu, Jul 29, 2021	26.10	26.23	26.10	26.23
5395	NYSE	PFH	Wed, Jul 28, 2021	26.07	26.16	25.93	26.15
5394	NYSE	PFH	Tue, Jul 27, 2021	26.04	26.07	25.95	26.04
5393	NYSE	PFH	Mon, Jul 26, 2021	26.08	26.10	26.01	26.08
5392	NYSE	PFH	Fri, Jul 23, 2021	26.07	26.16	26.01	26.04
5391	NYSE	PFH	Thu, Jul 22, 2021	26.03	26.13	25.98	26.06
5390	NYSE	PFH	Wed, Jul 21, 2021	25.97	26.05	25.90	26.02
5389	NYSE	PFH	Tue, Jul 20, 2021	26.16	26.23	25.90	25.91
5388	NYSE	PFH	Mon, Jul 19, 2021	26.13	26.17	26.03	26.06
5387	NYSE	PFH	Fri, Jul 16, 2021	26.25	26.25	26.17	26.19
5386	NYSE	PFH	Thu, Jul 15, 2021	26.20	26.25	26.20	26.22
5385	NYSE	PFH	Wed, Jul 14, 2021	26.20	26.22	26.17	26.19
5384	NYSE	PFH	Tue, Jul 13, 2021	26.17	26.20	26.08	26.12
5383	NYSE	PFH	Mon, Jul 12, 2021	26.25	26.30	26.13	26.19
5382	NYSE	PFH	Fri, Jul 9, 2021	26.23	26.25	26.20	26.22
5381	NYSE	PFH	Thu, Jul 8, 2021	26.18	26.27	26.17	26.25
5380	NYSE	PFH	Wed, Jul 7, 2021	26.23	26.30	26.20	26.28
5379	NYSE	PFH	Tue, Jul 6, 2021	26.18	26.29	26.15	26.29
5378	NYSE	PFH	Fri, Jul 2, 2021	26.12	26.24	26.12	26.20
5377	NYSE	PFH	Thu, Jul 1, 2021	26.12	26.25	26.12	26.18
5376	NYSE	PFH	Wed, Jun 30, 2021	26.04	26.14	26.03	26.11
5375	NYSE	PFH	Tue, Jun 29, 2021	26.11	26.13	26.09	26.10
5374	NYSE	PFH	Mon, Jun 28, 2021	26.10	26.14	26.02	26.14
5373	NYSE	PFH	Fri, Jun 25, 2021	26.03	26.14	26.00	26.09
5372	NYSE	PFH	Thu, Jun 24, 2021	26.10	26.10	26.04	26.08
5371	NYSE	PFH	Wed, Jun 23, 2021	25.98	26.14	25.98	26.12
5370	NYSE	PFH	Tue, Jun 22, 2021	26.00	26.00	25.96	25.98
5369	NYSE	PFH	Mon, Jun 21, 2021	25.99	26.00	25.93	25.96
5368	NYSE	PFH	Fri, Jun 18, 2021	25.98	26.00	25.91	25.97
5367	NYSE	PFH	Thu, Jun 17, 2021	25.93	26.05	25.90	26.03
5366	NYSE	PFH	Wed, Jun 16, 2021	25.90	25.94	25.84	25.91
5365	NYSE	PFH	Tue, Jun 15, 2021	25.89	25.96	25.80	25.90
5364	NYSE	PFH	Mon, Jun 14, 2021	25.87	25.90	25.80	25.89
5363	NYSE	PFH	Fri, Jun 11, 2021	25.84	25.86	25.78	25.84
5362	NYSE	PFH	Thu, Jun 10, 2021	25.86	25.87	25.78	25.85
5361	NYSE	PFH	Wed, Jun 9, 2021	25.79	25.88	25.77	25.85
5360	NYSE	PFH	Tue, Jun 8, 2021	25.80	25.80	25.73	25.79
5359	NYSE	PFH	Mon, Jun 7, 2021	25.80	25.84	25.76	25.80
5358	NYSE	PFH	Fri, Jun 4, 2021	25.82	25.82	25.79	25.81
5357	NYSE	PFH	Thu, Jun 3, 2021	25.81	25.82	25.72	25.81
5356	NYSE	PFH	Wed, Jun 2, 2021	25.83	25.85	25.80	25.81
5355	NYSE	PFH	Tue, Jun 1, 2021	25.79	25.83	25.78	25.80
5354	NYSE	PFH	Fri, May 28, 2021	25.82	25.82	25.71	25.75
5353	NYSE	PFH	Thu, May 27, 2021	25.65	25.72	25.64	25.65
5352	NYSE	PFH	Wed, May 26, 2021	25.68	25.71	25.59	25.65
5351	NYSE	PFH	Tue, May 25, 2021	25.70	25.70	25.55	25.65
5350	NYSE	PFH	Mon, May 24, 2021	25.61	25.73	25.59	25.68
5349	NYSE	PFH	Fri, May 21, 2021	25.58	25.61	25.51	25.51
5348	NYSE	PFH	Thu, May 20, 2021	25.46	25.60	25.44	25.50
5347	NYSE	PFH	Wed, May 19, 2021	25.43	25.52	25.41	25.46
5346	NYSE	PFH	Tue, May 18, 2021	25.54	25.54	25.47	25.50
5345	NYSE	PFH	Mon, May 17, 2021	25.41	25.54	25.41	25.50
5344	NYSE	PFH	Fri, May 14, 2021	25.43	25.50	25.34	25.41
5343	NYSE	PFH	Thu, May 13, 2021	25.38	25.44	25.26	25.35
5342	NYSE	PFH	Wed, May 12, 2021	25.60	25.68	25.45	25.23
5341	NYSE	PFH	Tue, May 11, 2021	25.64	25.74	25.56	25.66
5340	NYSE	PFH	Mon, May 10, 2021	25.83	25.83	25.67	25.73
5339	NYSE	PFH	Fri, May 7, 2021	25.76	25.84	25.76	25.77
5338	NYSE	PFH	Thu, May 6, 2021	25.81	25.82	25.70	25.75
5337	NYSE	PFH	Wed, May 5, 2021	25.80	25.85	25.74	25.77
5336	NYSE	PFH	Tue, May 4, 2021	25.77	25.83	25.72	25.81
5335	NYSE	PFH	Mon, May 3, 2021	25.74	25.83	25.69	25.83
5334	NYSE	PFH	Fri, Apr 30, 2021	25.81	25.84	25.67	25.67
5333	NYSE	PFH	Thu, Apr 29, 2021	25.88	25.89	25.70	25.77
5332	NYSE	PFH	Wed, Apr 28, 2021	25.89	25.90	25.79	25.84
5331	NYSE	PFH	Tue, Apr 27, 2021	25.87	25.88	25.82	25.85
5330	NYSE	PFH	Mon, Apr 26, 2021	25.85	25.87	25.80	25.86
5329	NYSE	PFH	Fri, Apr 23, 2021	25.75	25.87	25.75	25.83
5328	NYSE	PFH	Thu, Apr 22, 2021	25.80	25.80	25.74	25.75
5327	NYSE	PFH	Wed, Apr 21, 2021	25.83	25.88	25.73	25.79
5326	NYSE	PFH	Tue, Apr 20, 2021	25.82	25.82	25.75	25.80
5325	NYSE	PFH	Mon, Apr 19, 2021	25.85	25.85	25.75	25.77
5324	NYSE	PFH	Fri, Apr 16, 2021	25.80	25.85	25.77	25.85
5323	NYSE	PFH	Thu, Apr 15, 2021	25.71	25.80	25.71	25.80
5322	NYSE	PFH	Wed, Apr 14, 2021	25.69	25.76	25.67	25.68
5321	NYSE	PFH	Tue, Apr 13, 2021	25.72	25.75	25.62	25.69
5320	NYSE	PFH	Mon, Apr 12, 2021	25.70	25.74	25.65	25.69
5319	NYSE	PFH	Fri, Apr 9, 2021	25.67	25.74	25.63	25.70
5318	NYSE	PFH	Thu, Apr 8, 2021	25.72	25.74	25.57	25.67
5317	NYSE	PFH	Wed, Apr 7, 2021	25.64	25.76	25.64	25.72
5316	NYSE	PFH	Tue, Apr 6, 2021	25.59	25.76	25.59	25.73
5315	NYSE	PFH	Mon, Apr 5, 2021	25.48	25.55	25.43	25.49
5314	NYSE	PFH	Thu, Apr 1, 2021	25.40	25.47	25.38	25.42
5313	NYSE	PFH	Wed, Mar 31, 2021	25.30	25.42	25.28	25.33
5312	NYSE	PFH	Tue, Mar 30, 2021	25.18	25.26	25.15	25.25
5311	NYSE	PFH	Mon, Mar 29, 2021	25.28	25.28	25.11	25.19
5310	NYSE	PFH	Fri, Mar 26, 2021	25.27	25.27	25.23	25.23
5309	NYSE	PFH	Thu, Mar 25, 2021	25.24	25.26	25.21	25.23
5308	NYSE	PFH	Wed, Mar 24, 2021	25.24	25.28	25.17	25.18
5307	NYSE	PFH	Tue, Mar 23, 2021	25.22	25.23	25.15	25.22
5306	NYSE	PFH	Mon, Mar 22, 2021	25.16	25.22	25.10	25.17
5305	NYSE	PFH	Fri, Mar 19, 2021	25.00	25.12	24.84	25.10
5304	NYSE	PFH	Thu, Mar 18, 2021	25.15	25.16	24.94	25.00
5303	NYSE	PFH	Wed, Mar 17, 2021	25.27	25.29	25.18	25.25
5302	NYSE	PFH	Tue, Mar 16, 2021	25.31	25.37	25.24	25.30
5301	NYSE	PFH	Mon, Mar 15, 2021	25.15	25.30	25.15	25.25
5300	NYSE	PFH	Fri, Mar 12, 2021	25.20	25.23	25.04	25.15
5299	NYSE	PFH	Thu, Mar 11, 2021	25.20	25.28	25.18	25.23
5298	NYSE	PFH	Wed, Mar 10, 2021	25.23	25.24	25.01	25.13
5297	NYSE	PFH	Tue, Mar 9, 2021	25.28	25.28	25.15	25.16
5296	NYSE	PFH	Mon, Mar 8, 2021	25.22	25.24	25.10	25.15
5295	NYSE	PFH	Fri, Mar 5, 2021	25.25	25.25	25.11	25.19
5294	NYSE	PFH	Thu, Mar 4, 2021	25.25	25.38	25.15	25.18
5293	NYSE	PFH	Wed, Mar 3, 2021	25.12	25.30	24.95	25.24
5292	NYSE	PFH	Tue, Mar 2, 2021	25.00	25.24	25.00	25.19
5291	NYSE	PFH	Mon, Mar 1, 2021	24.97	24.99	24.84	24.99
5290	NYSE	PFH	Fri, Feb 26, 2021	24.76	24.80	24.61	24.74
5289	NYSE	PFH	Thu, Feb 25, 2021	24.82	24.83	24.51	24.59
5288	NYSE	PFH	Wed, Feb 24, 2021	25.01	25.01	24.75	24.76
5287	NYSE	PFH	Tue, Feb 23, 2021	25.15	25.20	24.97	25.01
5286	NYSE	PFH	Mon, Feb 22, 2021	25.20	25.21	25.13	25.15
5285	NYSE	PFH	Fri, Feb 19, 2021	25.13	25.21	25.11	25.20
5284	NYSE	PFH	Thu, Feb 18, 2021	25.25	25.26	25.07	25.10
5283	NYSE	PFH	Wed, Feb 17, 2021	25.22	25.28	25.21	25.26
5282	NYSE	PFH	Tue, Feb 16, 2021	25.38	25.43	25.25	25.27
5281	NYSE	PFH	Fri, Feb 12, 2021	25.53	25.56	25.40	25.46
5280	NYSE	PFH	Thu, Feb 11, 2021	25.75	25.75	25.55	25.59
5279	NYSE	PFH	Wed, Feb 10, 2021	25.99	26.10	25.84	25.64
5278	NYSE	PFH	Tue, Feb 9, 2021	25.82	25.96	25.76	25.91
5277	NYSE	PFH	Mon, Feb 8, 2021	25.85	25.93	25.84	25.84
5276	NYSE	PFH	Fri, Feb 5, 2021	25.80	25.92	25.79	25.85
5275	NYSE	PFH	Thu, Feb 4, 2021	25.84	25.92	25.60	25.80
5274	NYSE	PFH	Wed, Feb 3, 2021	25.90	25.98	25.77	25.81
5273	NYSE	PFH	Tue, Feb 2, 2021	25.77	26.00	25.77	25.90
5272	NYSE	PFH	Mon, Feb 1, 2021	25.87	25.87	25.70	25.81
5271	NYSE	PFH	Fri, Jan 29, 2021	25.75	25.88	25.57	25.71
5270	NYSE	PFH	Thu, Jan 28, 2021	25.70	25.79	25.61	25.75
5269	NYSE	PFH	Wed, Jan 27, 2021	25.69	25.76	25.60	25.69
5268	NYSE	PFH	Tue, Jan 26, 2021	25.71	25.83	25.63	25.69
5267	NYSE	PFH	Mon, Jan 25, 2021	25.71	25.79	25.55	25.58
5266	NYSE	PFH	Fri, Jan 22, 2021	25.56	25.70	25.56	25.69
5265	NYSE	PFH	Thu, Jan 21, 2021	25.72	25.72	25.52	25.56
5264	NYSE	PFH	Wed, Jan 20, 2021	25.67	25.77	25.67	25.71
5263	NYSE	PFH	Tue, Jan 19, 2021	25.64	25.64	25.52	25.60
5262	NYSE	PFH	Fri, Jan 15, 2021	25.66	25.72	25.50	25.52
5261	NYSE	PFH	Thu, Jan 14, 2021	25.53	25.75	25.40	25.50
5260	NYSE	PFH	Wed, Jan 13, 2021	25.30	25.57	25.30	25.45
5259	NYSE	PFH	Tue, Jan 12, 2021	25.37	25.37	25.06	25.23
5258	NYSE	PFH	Mon, Jan 11, 2021	25.56	25.56	25.36	25.37
5257	NYSE	PFH	Fri, Jan 8, 2021	25.52	25.63	25.52	25.56
5256	NYSE	PFH	Thu, Jan 7, 2021	25.73	25.78	25.42	25.52
5255	NYSE	PFH	Wed, Jan 6, 2021	26.10	26.10	25.63	25.70
5254	NYSE	PFH	Tue, Jan 5, 2021	26.27	26.35	26.16	26.18
5253	NYSE	PFH	Mon, Jan 4, 2021	26.40	26.40	26.21	26.32
5252	NYSE	PFH	Thu, Dec 31, 2020	26.28	26.49	26.25	26.48
5251	NYSE	PFH	Wed, Dec 30, 2020	26.22	26.28	26.17	26.25
5250	NYSE	PFH	Tue, Dec 29, 2020	26.21	26.21	26.12	26.19
5249	NYSE	PFH	Mon, Dec 28, 2020	26.11	26.11	26.02	26.09
5248	NYSE	PFH	Thu, Dec 24, 2020	26.08	26.14	25.99	26.02
5247	NYSE	PFH	Wed, Dec 23, 2020	26.15	26.16	25.98	26.08
5246	NYSE	PFH	Tue, Dec 22, 2020	26.12	26.12	25.83	26.02
5245	NYSE	PFH	Mon, Dec 21, 2020	26.01	26.06	26.01	26.05
5244	NYSE	PFH	Fri, Dec 18, 2020	26.01	26.01	25.93	26.00
5243	NYSE	PFH	Thu, Dec 17, 2020	26.01	26.05	25.96	25.99
5242	NYSE	PFH	Wed, Dec 16, 2020	26.07	26.07	25.97	26.01
5241	NYSE	PFH	Tue, Dec 15, 2020	26.05	26.08	26.00	26.04
5240	NYSE	PFH	Mon, Dec 14, 2020	25.96	26.06	25.95	25.98
5239	NYSE	PFH	Fri, Dec 11, 2020	26.02	26.02	25.89	25.90
5238	NYSE	PFH	Thu, Dec 10, 2020	25.98	26.11	25.96	25.98
5237	NYSE	PFH	Wed, Dec 9, 2020	25.98	26.02	25.96	25.98
5236	NYSE	PFH	Tue, Dec 8, 2020	25.90	25.95	25.85	25.94
5235	NYSE	PFH	Mon, Dec 7, 2020	25.88	25.90	25.83	25.89
5234	NYSE	PFH	Fri, Dec 4, 2020	25.85	25.89	25.82	25.83
5233	NYSE	PFH	Thu, Dec 3, 2020	25.87	25.87	25.82	25.85
5232	NYSE	PFH	Wed, Dec 2, 2020	25.80	25.83	25.75	25.81
5231	NYSE	PFH	Tue, Dec 1, 2020	25.74	25.79	25.72	25.79
5230	NYSE	PFH	Mon, Nov 30, 2020	25.74	25.79	25.66	25.66
5229	NYSE	PFH	Fri, Nov 27, 2020	25.67	25.78	25.63	25.74
5228	NYSE	PFH	Wed, Nov 25, 2020	25.67	25.67	25.57	25.58
5227	NYSE	PFH	Tue, Nov 24, 2020	25.56	25.60	25.53	25.56
5226	NYSE	PFH	Mon, Nov 23, 2020	25.51	25.51	25.45	25.50
5225	NYSE	PFH	Fri, Nov 20, 2020	25.50	25.54	25.43	25.44
5224	NYSE	PFH	Thu, Nov 19, 2020	25.47	25.47	25.40	25.46
5223	NYSE	PFH	Wed, Nov 18, 2020	25.39	25.47	25.36	25.39
5222	NYSE	PFH	Tue, Nov 17, 2020	25.41	25.41	25.28	25.33
5221	NYSE	PFH	Mon, Nov 16, 2020	25.30	25.40	25.27	25.40
5220	NYSE	PFH	Fri, Nov 13, 2020	25.25	25.29	25.24	25.25
5219	NYSE	PFH	Thu, Nov 12, 2020	25.20	25.21	25.15	25.20
5218	NYSE	PFH	Wed, Nov 11, 2020	25.36	25.41	25.36	25.10
5217	NYSE	PFH	Tue, Nov 10, 2020	25.35	25.35	25.28	25.32
5216	NYSE	PFH	Mon, Nov 9, 2020	25.38	25.40	25.29	25.33
5215	NYSE	PFH	Fri, Nov 6, 2020	25.37	25.40	25.29	25.30
5214	NYSE	PFH	Thu, Nov 5, 2020	25.35	25.38	25.28	25.35
5213	NYSE	PFH	Wed, Nov 4, 2020	25.30	25.35	25.29	25.30
5212	NYSE	PFH	Tue, Nov 3, 2020	25.27	25.29	25.25	25.26
5211	NYSE	PFH	Mon, Nov 2, 2020	25.26	25.30	25.21	25.21
5210	NYSE	PFH	Fri, Oct 30, 2020	25.24	25.26	25.21	25.24
5209	NYSE	PFH	Thu, Oct 29, 2020	25.27	25.27	25.16	25.24
5208	NYSE	PFH	Wed, Oct 28, 2020	25.30	25.36	25.18	25.18
5207	NYSE	PFH	Tue, Oct 27, 2020	25.41	25.42	25.31	25.35
5206	NYSE	PFH	Mon, Oct 26, 2020	25.39	25.42	25.34	25.38
5205	NYSE	PFH	Fri, Oct 23, 2020	25.35	25.39	25.31	25.38
5204	NYSE	PFH	Thu, Oct 22, 2020	25.22	25.35	25.16	25.31
5203	NYSE	PFH	Wed, Oct 21, 2020	25.40	25.43	25.17	25.18
5202	NYSE	PFH	Tue, Oct 20, 2020	25.37	25.42	25.34	25.40
5201	NYSE	PFH	Mon, Oct 19, 2020	25.43	25.43	25.35	25.36
5200	NYSE	PFH	Fri, Oct 16, 2020	25.49	25.53	25.37	25.37
5199	NYSE	PFH	Thu, Oct 15, 2020	25.43	25.46	25.40	25.43
5198	NYSE	PFH	Wed, Oct 14, 2020	25.54	25.54	25.42	25.45
5197	NYSE	PFH	Tue, Oct 13, 2020	25.59	25.60	25.47	25.49
5196	NYSE	PFH	Mon, Oct 12, 2020	25.49	25.60	25.44	25.60
5195	NYSE	PFH	Fri, Oct 9, 2020	25.44	25.44	25.36	25.40
5194	NYSE	PFH	Thu, Oct 8, 2020	25.42	25.45	25.38	25.43
5193	NYSE	PFH	Wed, Oct 7, 2020	25.43	25.45	25.35	25.35
5192	NYSE	PFH	Tue, Oct 6, 2020	25.46	25.49	25.33	25.34
5191	NYSE	PFH	Mon, Oct 5, 2020	25.55	25.55	25.41	25.44
5190	NYSE	PFH	Fri, Oct 2, 2020	25.39	25.48	25.38	25.48
5189	NYSE	PFH	Thu, Oct 1, 2020	25.51	25.52	25.36	25.44
5188	NYSE	PFH	Wed, Sep 30, 2020	25.66	25.67	25.29	25.45
5187	NYSE	PFH	Tue, Sep 29, 2020	25.79	25.79	25.60	25.60
5186	NYSE	PFH	Mon, Sep 28, 2020	25.70	25.75	25.66	25.71
5185	NYSE	PFH	Fri, Sep 25, 2020	25.67	25.72	25.60	25.62
5184	NYSE	PFH	Thu, Sep 24, 2020	25.53	25.68	25.39	25.61
5183	NYSE	PFH	Wed, Sep 23, 2020	25.78	25.83	25.58	25.58
5182	NYSE	PFH	Tue, Sep 22, 2020	25.60	25.74	25.60	25.69
5181	NYSE	PFH	Mon, Sep 21, 2020	25.55	25.60	25.39	25.57
5180	NYSE	PFH	Fri, Sep 18, 2020	25.69	25.75	25.55	25.58
5179	NYSE	PFH	Thu, Sep 17, 2020	25.72	25.77	25.63	25.64
5178	NYSE	PFH	Wed, Sep 16, 2020	25.75	25.87	25.75	25.77
5177	NYSE	PFH	Tue, Sep 15, 2020	25.83	25.90	25.71	25.76
5176	NYSE	PFH	Mon, Sep 14, 2020	25.72	25.80	25.69	25.79
5175	NYSE	PFH	Fri, Sep 11, 2020	25.68	25.68	25.57	25.64
5174	NYSE	PFH	Thu, Sep 10, 2020	25.51	25.74	25.51	25.62
5173	NYSE	PFH	Wed, Sep 9, 2020	25.38	25.54	25.34	25.50
5172	NYSE	PFH	Tue, Sep 8, 2020	25.30	25.40	25.20	25.28
5171	NYSE	PFH	Fri, Sep 4, 2020	25.63	25.65	25.30	25.49
5170	NYSE	PFH	Thu, Sep 3, 2020	25.59	25.64	25.50	25.59
5169	NYSE	PFH	Wed, Sep 2, 2020	25.54	25.60	25.43	25.55
5168	NYSE	PFH	Mon, May 18, 2020	0.94	0.94	0.66	0.67
5167	NYSE	PFH	Fri, May 15, 2020	0.96	0.99	0.80	0.86
5166	NYSE	PFH	Thu, May 14, 2020	0.85	0.97	0.81	0.95
5165	NYSE	PFH	Wed, May 13, 2020	0.95	1.00	0.86	0.86
5164	NYSE	PFH	Tue, May 12, 2020	0.94	0.96	0.88	0.92
5163	NYSE	PFH	Mon, May 11, 2020	1.02	1.02	0.87	0.90
5162	NYSE	PFH	Fri, May 8, 2020	1.04	1.05	0.95	1.01
5161	NYSE	PFH	Thu, May 7, 2020	1.03	1.04	0.95	0.95
5160	NYSE	PFH	Wed, May 6, 2020	0.99	1.06	0.99	1.02
5159	NYSE	PFH	Tue, May 5, 2020	1.07	1.07	0.91	1.03
5158	NYSE	PFH	Mon, May 4, 2020	1.07	1.07	0.95	1.00
5157	NYSE	PFH	Fri, May 1, 2020	1.01	1.17	1.00	1.07
5156	NYSE	PFH	Thu, Apr 30, 2020	1.05	1.15	1.02	1.05
5155	NYSE	PFH	Wed, Apr 29, 2020	1.05	1.20	0.88	1.08
5154	NYSE	PFH	Tue, Apr 28, 2020	0.99	1.04	0.98	1.00
5153	NYSE	PFH	Mon, Apr 27, 2020	1.02	1.02	0.95	0.98
5152	NYSE	PFH	Fri, Apr 24, 2020	1.24	1.26	0.97	0.97
5151	NYSE	PFH	Thu, Apr 23, 2020	1.21	1.33	1.21	1.26
5150	NYSE	PFH	Wed, Apr 22, 2020	1.20	1.32	1.20	1.22
5149	NYSE	PFH	Tue, Apr 21, 2020	1.32	1.45	1.09	1.20
5148	NYSE	PFH	Mon, Apr 20, 2020	1.08	1.40	0.98	1.32
5147	NYSE	PFH	Fri, Apr 17, 2020	1.03	1.03	0.92	0.98
5146	NYSE	PFH	Thu, Apr 16, 2020	1.36	1.36	0.87	0.95
5145	NYSE	PFH	Wed, Apr 15, 2020	2.20	2.24	1.28	1.41
5144	NYSE	PFH	Tue, Apr 14, 2020	1.90	2.13	1.90	2.08
5143	NYSE	PFH	Mon, Apr 13, 2020	1.96	2.14	1.85	1.85
5142	NYSE	PFH	Thu, Apr 9, 2020	2.12	2.21	1.96	2.00
5141	NYSE	PFH	Wed, Apr 8, 2020	1.92	1.98	1.89	1.97
5140	NYSE	PFH	Tue, Apr 7, 2020	1.88	2.10	1.85	1.85
5139	NYSE	PFH	Mon, Apr 6, 2020	1.81	1.81	1.71	1.75
5138	NYSE	PFH	Fri, Apr 3, 2020	1.81	1.87	1.65	1.66
5137	NYSE	PFH	Thu, Apr 2, 2020	1.70	1.80	1.70	1.73
5136	NYSE	PFH	Wed, Apr 1, 2020	1.78	1.87	1.55	1.65
5135	NYSE	PFH	Tue, Mar 31, 2020	1.76	1.91	1.66	1.90
5134	NYSE	PFH	Mon, Mar 30, 2020	1.89	1.93	1.79	1.83
5133	NYSE	PFH	Fri, Mar 27, 2020	2.00	2.00	1.78	1.80
5132	NYSE	PFH	Thu, Mar 26, 2020	2.10	2.10	1.92	2.05
5131	NYSE	PFH	Wed, Mar 25, 2020	1.93	2.21	1.93	2.08
5130	NYSE	PFH	Tue, Mar 24, 2020	2.08	2.17	2.04	2.08
5129	NYSE	PFH	Mon, Mar 23, 2020	2.19	2.32	2.06	2.06
5128	NYSE	PFH	Fri, Mar 20, 2020	2.33	2.50	2.25	2.36
5127	NYSE	PFH	Thu, Mar 19, 2020	2.10	2.30	2.10	2.30
5126	NYSE	PFH	Wed, Mar 18, 2020	2.73	2.73	2.46	2.55
5125	NYSE	PFH	Tue, Mar 17, 2020	2.86	3.02	2.66	2.76
5124	NYSE	PFH	Mon, Mar 16, 2020	2.99	2.99	2.70	2.94
5123	NYSE	PFH	Fri, Mar 13, 2020	3.56	4.04	3.56	3.57
5122	NYSE	PFH	Thu, Mar 12, 2020	4.00	4.00	3.12	3.18
5121	NYSE	PFH	Wed, Mar 11, 2020	5.04	5.04	3.87	4.18
5120	NYSE	PFH	Tue, Mar 10, 2020	5.00	5.10	4.90	4.98
5119	NYSE	PFH	Mon, Mar 9, 2020	5.42	5.42	4.69	4.75
5118	NYSE	PFH	Fri, Mar 6, 2020	5.50	5.56	5.45	5.45
5117	NYSE	PFH	Thu, Mar 5, 2020	5.61	5.62	5.61	5.62
5116	NYSE	PFH	Wed, Mar 4, 2020	5.79	5.79	5.63	5.65
5115	NYSE	PFH	Tue, Mar 3, 2020	5.73	5.73	5.48	5.71
5114	NYSE	PFH	Mon, Mar 2, 2020	6.03	6.05	5.71	5.72
5113	NYSE	PFH	Fri, Feb 28, 2020	5.90	6.00	5.90	5.90
5112	NYSE	PFH	Thu, Feb 27, 2020	5.85	5.90	5.59	5.90
5111	NYSE	PFH	Wed, Feb 26, 2020	5.87	5.94	5.75	5.77
5110	NYSE	PFH	Tue, Feb 25, 2020	5.85	5.93	5.80	5.87
5109	NYSE	PFH	Mon, Feb 24, 2020	5.87	6.06	5.87	5.90
5108	NYSE	PFH	Fri, Feb 21, 2020	5.93	6.10	5.84	5.87
5107	NYSE	PFH	Thu, Feb 20, 2020	0.00	0.00	0.00	5.84
5106	NYSE	PFH	Wed, Feb 19, 2020	5.85	5.85	5.82	5.84
5105	NYSE	PFH	Tue, Feb 18, 2020	5.98	6.13	5.17	5.84
5104	NYSE	PFH	Fri, Feb 14, 2020	5.91	6.45	5.90	6.22
5103	NYSE	PFH	Thu, Feb 13, 2020	6.03	6.03	5.88	5.92
5102	NYSE	PFH	Wed, Feb 12, 2020	6.70	6.83	6.68	5.81
5101	NYSE	PFH	Tue, Feb 11, 2020	6.77	6.80	6.56	6.56
5100	NYSE	PFH	Mon, Feb 10, 2020	6.56	6.78	6.45	6.68
5099	NYSE	PFH	Fri, Feb 7, 2020	6.45	6.58	6.45	6.45
5098	NYSE	PFH	Thu, Feb 6, 2020	6.36	6.47	6.35	6.37
5097	NYSE	PFH	Wed, Feb 5, 2020	0.00	0.00	0.00	6.42
5096	NYSE	PFH	Tue, Feb 4, 2020	6.40	6.45	6.40	6.42
5095	NYSE	PFH	Mon, Feb 3, 2020	6.39	6.50	6.23	6.23
5094	NYSE	PFH	Fri, Jan 31, 2020	6.25	6.35	6.25	6.35
5093	NYSE	PFH	Thu, Jan 30, 2020	6.30	6.33	6.26	6.33
5092	NYSE	PFH	Wed, Jan 29, 2020	6.34	6.43	6.28	6.29
5091	NYSE	PFH	Tue, Jan 28, 2020	6.45	6.45	6.45	6.45
5090	NYSE	PFH	Mon, Jan 27, 2020	6.35	6.60	6.25	6.25
5089	NYSE	PFH	Fri, Jan 24, 2020	6.37	6.42	6.30	6.30
5088	NYSE	PFH	Thu, Jan 23, 2020	0.00	0.00	0.00	6.42
5087	NYSE	PFH	Wed, Jan 22, 2020	6.40	6.43	6.40	6.42
5086	NYSE	PFH	Tue, Jan 21, 2020	6.30	6.34	6.30	6.33
5085	NYSE	PFH	Fri, Jan 17, 2020	6.34	6.34	6.25	6.25
5084	NYSE	PFH	Thu, Jan 16, 2020	6.34	6.34	6.23	6.23
5083	NYSE	PFH	Wed, Jan 15, 2020	6.34	6.34	6.23	6.29
5082	NYSE	PFH	Tue, Jan 14, 2020	6.49	6.49	6.21	6.48
5081	NYSE	PFH	Mon, Jan 13, 2020	6.48	6.48	6.29	6.40
5080	NYSE	PFH	Fri, Jan 10, 2020	6.58	6.61	6.31	6.57
5079	NYSE	PFH	Thu, Jan 9, 2020	6.76	6.76	6.44	6.69
5078	NYSE	PFH	Wed, Jan 8, 2020	6.60	6.95	6.58	6.83
5077	NYSE	PFH	Tue, Jan 7, 2020	6.49	6.55	6.41	6.45
5076	NYSE	PFH	Mon, Jan 6, 2020	6.37	6.61	6.37	6.61
5075	NYSE	PFH	Fri, Jan 3, 2020	6.37	6.42	6.37	6.40
5074	NYSE	PFH	Thu, Jan 2, 2020	6.36	6.38	6.36	6.38
5073	NYSE	PFH	Tue, Dec 31, 2019	6.27	6.39	6.27	6.28
5072	NYSE	PFH	Mon, Dec 30, 2019	6.49	6.68	6.19	6.36
5071	NYSE	PFH	Fri, Dec 27, 2019	6.58	6.62	6.37	6.62
5070	NYSE	PFH	Thu, Dec 26, 2019	6.31	6.49	6.31	6.49
5069	NYSE	PFH	Tue, Dec 24, 2019	6.50	6.50	6.43	6.43
5068	NYSE	PFH	Mon, Dec 23, 2019	6.37	6.50	6.15	6.50
5067	NYSE	PFH	Fri, Dec 20, 2019	6.25	6.32	6.25	6.32
5066	NYSE	PFH	Thu, Dec 19, 2019	6.22	6.47	6.17	6.28
5065	NYSE	PFH	Wed, Dec 18, 2019	6.22	6.22	6.22	6.22
5064	NYSE	PFH	Tue, Dec 17, 2019	6.45	6.45	6.23	6.35
5063	NYSE	PFH	Mon, Dec 16, 2019	6.44	6.45	6.24	6.45
5062	NYSE	PFH	Thu, Dec 12, 2019	6.27	6.40	6.16	6.40
5061	NYSE	PFH	Wed, Dec 11, 2019	6.40	6.45	6.33	6.33
5060	NYSE	PFH	Tue, Dec 10, 2019	6.30	6.36	6.30	6.36
5059	NYSE	PFH	Mon, Dec 9, 2019	6.25	6.38	6.25	6.38
5058	NYSE	PFH	Fri, Dec 6, 2019	6.36	6.36	6.36	6.36
5057	NYSE	PFH	Thu, Dec 5, 2019	6.38	6.38	6.38	6.38
5056	NYSE	PFH	Wed, Dec 4, 2019	6.31	6.38	6.31	6.38
5055	NYSE	PFH	Tue, Dec 3, 2019	6.44	6.44	6.38	6.40
5054	NYSE	PFH	Mon, Dec 2, 2019	6.30	6.44	6.29	6.44
5053	NYSE	PFH	Fri, Nov 29, 2019	6.45	6.45	6.45	6.45
5052	NYSE	PFH	Wed, Nov 27, 2019	6.55	6.60	6.44	6.44
5051	NYSE	PFH	Mon, Nov 25, 2019	6.54	6.62	6.53	6.62
5050	NYSE	PFH	Fri, Nov 22, 2019	6.50	6.50	6.40	6.50
5049	NYSE	PFH	Thu, Nov 21, 2019	6.33	6.52	6.33	6.52
5048	NYSE	PFH	Wed, Nov 20, 2019	6.59	6.59	6.30	6.48
5047	NYSE	PFH	Tue, Nov 19, 2019	6.64	6.66	6.22	6.57
5046	NYSE	PFH	Mon, Nov 18, 2019	7.03	7.06	7.03	7.03
5045	NYSE	PFH	Fri, Nov 15, 2019	6.87	7.20	6.82	6.99
5044	NYSE	PFH	Thu, Nov 14, 2019	6.60	6.62	6.60	6.61
5043	NYSE	PFH	Wed, Nov 13, 2019	6.57	6.70	6.57	6.60
5042	NYSE	PFH	Tue, Nov 12, 2019	6.34	6.52	6.29	6.50
5041	NYSE	PFH	Mon, Nov 11, 2019	6.20	6.31	6.19	6.31
5040	NYSE	PFH	Fri, Nov 8, 2019	6.24	6.24	6.24	6.24
5039	NYSE	PFH	Thu, Nov 7, 2019	6.12	6.17	6.12	6.13
5038	NYSE	PFH	Wed, Nov 6, 2019	6.11	6.19	6.11	6.18
5037	NYSE	PFH	Tue, Nov 5, 2019	6.15	6.15	6.15	6.15
5036	NYSE	PFH	Mon, Nov 4, 2019	6.09	6.19	6.09	6.10
5035	NYSE	PFH	Fri, Nov 1, 2019	6.32	6.32	6.32	6.32
5034	NYSE	PFH	Thu, Oct 31, 2019	6.30	6.35	6.23	6.33
5033	NYSE	PFH	Wed, Oct 30, 2019	6.22	6.22	6.22	6.22
5032	NYSE	PFH	Tue, Oct 29, 2019	6.14	6.17	6.14	6.17
5031	NYSE	PFH	Mon, Oct 28, 2019	6.10	6.23	6.10	6.16
5030	NYSE	PFH	Wed, Oct 23, 2019	6.36	6.36	6.30	6.35
5029	NYSE	PFH	Tue, Oct 22, 2019	6.29	6.29	6.29	6.29
5028	NYSE	PFH	Mon, Oct 21, 2019	6.42	6.42	6.42	6.42
5027	NYSE	PFH	Fri, Oct 18, 2019	6.42	6.42	6.42	6.42
5026	NYSE	PFH	Thu, Oct 17, 2019	6.22	6.25	6.20	6.25
5025	NYSE	PFH	Wed, Oct 16, 2019	6.21	6.21	6.15	6.15
5024	NYSE	PFH	Tue, Oct 15, 2019	6.21	6.35	6.05	6.19
5023	NYSE	PFH	Mon, Oct 14, 2019	6.44	6.44	6.41	6.41
5022	NYSE	PFH	Fri, Oct 11, 2019	6.37	6.45	6.37	6.45
5021	NYSE	PFH	Thu, Oct 10, 2019	6.22	6.25	6.22	6.25
5020	NYSE	PFH	Wed, Oct 9, 2019	5.99	6.19	5.99	6.19
5019	NYSE	PFH	Tue, Oct 8, 2019	6.01	6.05	6.00	6.00
5018	NYSE	PFH	Mon, Oct 7, 2019	6.03	6.22	6.00	6.22
5017	NYSE	PFH	Fri, Oct 4, 2019	6.00	6.05	6.00	6.03
5016	NYSE	PFH	Thu, Oct 3, 2019	6.08	6.08	6.08	6.08
5015	NYSE	PFH	Wed, Oct 2, 2019	5.95	5.96	5.95	5.96
5014	NYSE	PFH	Tue, Oct 1, 2019	5.93	6.01	5.92	5.94
5013	NYSE	PFH	Mon, Sep 30, 2019	5.91	5.98	5.91	5.98
5012	NYSE	PFH	Fri, Sep 27, 2019	5.93	6.14	5.93	6.14
5011	NYSE	PFH	Thu, Sep 26, 2019	6.14	6.15	5.91	5.91
5010	NYSE	PFH	Wed, Sep 25, 2019	6.14	6.20	6.14	6.15
5009	NYSE	PFH	Tue, Sep 24, 2019	6.17	6.21	6.16	6.18
5008	NYSE	PFH	Mon, Sep 23, 2019	6.26	6.26	6.11	6.21
5007	NYSE	PFH	Fri, Sep 20, 2019	6.25	6.35	6.17	6.17
5006	NYSE	PFH	Thu, Sep 19, 2019	6.33	6.33	6.10	6.10
5005	NYSE	PFH	Wed, Sep 18, 2019	6.33	6.44	6.33	6.44
5004	NYSE	PFH	Tue, Sep 17, 2019	6.27	6.39	6.19	6.39
5003	NYSE	PFH	Mon, Sep 16, 2019	6.27	6.39	6.27	6.39
5002	NYSE	PFH	Fri, Sep 13, 2019	6.30	6.40	6.21	6.40
5001	NYSE	PFH	Thu, Sep 12, 2019	6.53	6.53	6.15	6.33
5000	NYSE	PFH	Wed, Sep 11, 2019	6.40	6.68	6.31	6.53
4999	NYSE	PFH	Tue, Sep 10, 2019	6.24	6.35	6.24	6.27
4998	NYSE	PFH	Mon, Sep 9, 2019	6.32	6.42	6.05	6.05
4997	NYSE	PFH	Fri, Sep 6, 2019	6.40	6.41	6.33	6.34
4996	NYSE	PFH	Thu, Sep 5, 2019	6.44	6.44	6.41	6.41
4995	NYSE	PFH	Wed, Sep 4, 2019	6.31	6.39	6.20	6.39
4994	NYSE	PFH	Tue, Sep 3, 2019	6.34	6.35	6.18	6.18
4993	NYSE	PFH	Fri, Aug 30, 2019	6.19	6.34	6.01	6.34
4992	NYSE	PFH	Thu, Aug 29, 2019	6.20	6.49	6.11	6.11
4991	NYSE	PFH	Wed, Aug 28, 2019	6.38	6.38	6.14	6.24
4990	NYSE	PFH	Tue, Aug 27, 2019	6.34	6.41	6.22	6.36
4989	NYSE	PFH	Mon, Aug 26, 2019	6.06	6.17	6.01	6.15
4988	NYSE	PFH	Fri, Aug 23, 2019	6.05	6.05	6.00	6.02
4987	NYSE	PFH	Thu, Aug 22, 2019	5.96	6.06	5.95	6.06
4986	NYSE	PFH	Wed, Aug 21, 2019	5.75	5.98	5.75	5.91
4985	NYSE	PFH	Tue, Aug 20, 2019	5.69	5.79	5.69	5.75
4984	NYSE	PFH	Mon, Aug 19, 2019	5.66	5.73	5.65	5.65
4983	NYSE	PFH	Fri, Aug 16, 2019	5.65	5.65	5.61	5.65
4982	NYSE	PFH	Thu, Aug 15, 2019	5.37	5.60	5.37	5.45
4981	NYSE	PFH	Wed, Aug 14, 2019	5.31	5.50	5.19	5.30
4980	NYSE	PFH	Tue, Aug 13, 2019	6.49	6.54	6.43	5.53
4979	NYSE	PFH	Mon, Aug 12, 2019	6.61	6.72	6.46	6.49
4978	NYSE	PFH	Fri, Aug 9, 2019	6.75	6.75	6.52	6.62
4977	NYSE	PFH	Thu, Aug 8, 2019	6.63	6.68	6.63	6.64
4976	NYSE	PFH	Wed, Aug 7, 2019	6.72	6.72	6.63	6.63
4975	NYSE	PFH	Tue, Aug 6, 2019	6.73	6.77	6.70	6.77
4974	NYSE	PFH	Mon, Aug 5, 2019	6.94	6.94	6.80	6.92
4973	NYSE	PFH	Fri, Aug 2, 2019	6.88	6.89	6.88	6.89
4972	NYSE	PFH	Thu, Aug 1, 2019	6.90	6.94	6.89	6.89
4971	NYSE	PFH	Wed, Jul 31, 2019	6.88	6.95	6.88	6.95
4970	NYSE	PFH	Tue, Jul 30, 2019	6.75	6.93	6.75	6.87
4969	NYSE	PFH	Mon, Jul 29, 2019	6.59	6.91	6.59	6.78
4968	NYSE	PFH	Fri, Jul 26, 2019	6.58	6.64	6.58	6.59
4967	NYSE	PFH	Wed, Jul 24, 2019	6.60	6.70	6.50	6.50
4966	NYSE	PFH	Tue, Jul 23, 2019	6.45	6.65	6.45	6.65
4965	NYSE	PFH	Mon, Jul 22, 2019	6.15	6.57	6.15	6.54
4964	NYSE	PFH	Fri, Jul 19, 2019	6.63	6.64	6.26	6.28
4963	NYSE	PFH	Thu, Jul 18, 2019	7.00	7.00	6.84	6.97
4962	NYSE	PFH	Wed, Jul 17, 2019	6.84	7.05	6.84	6.89
4961	NYSE	PFH	Tue, Jul 16, 2019	6.90	6.90	6.90	6.90
4960	NYSE	PFH	Mon, Jul 15, 2019	6.93	6.93	6.93	6.93
4959	NYSE	PFH	Fri, Jul 12, 2019	7.00	7.00	6.78	6.78
4958	NYSE	PFH	Thu, Jul 11, 2019	7.05	7.05	7.05	7.05
4957	NYSE	PFH	Wed, Jul 10, 2019	6.87	6.87	6.85	6.85
4956	NYSE	PFH	Tue, Jul 9, 2019	6.98	6.98	6.98	6.98
4955	NYSE	PFH	Mon, Jul 8, 2019	7.00	7.00	7.00	7.00
4954	NYSE	PFH	Fri, Jul 5, 2019	7.00	7.00	7.00	7.00
4953	NYSE	PFH	Wed, Jul 3, 2019	7.05	7.12	7.05	7.12
4952	NYSE	PFH	Tue, Jul 2, 2019	7.10	7.20	6.95	6.95
4951	NYSE	PFH	Mon, Jul 1, 2019	7.13	7.20	7.04	7.04
4950	NYSE	PFH	Fri, Jun 28, 2019	7.00	7.10	7.00	7.00
4949	NYSE	PFH	Thu, Jun 27, 2019	6.96	6.96	6.96	6.96
4948	NYSE	PFH	Wed, Jun 26, 2019	6.75	6.91	6.75	6.85
4947	NYSE	PFH	Tue, Jun 25, 2019	6.75	6.94	6.75	6.78
4946	NYSE	PFH	Mon, Jun 24, 2019	6.84	6.88	6.77	6.88
4945	NYSE	PFH	Fri, Jun 21, 2019	6.75	6.95	6.75	6.90
4944	NYSE	PFH	Thu, Jun 20, 2019	6.73	6.84	6.72	6.84
4943	NYSE	PFH	Wed, Jun 19, 2019	6.73	6.75	6.73	6.75
4942	NYSE	PFH	Tue, Jun 18, 2019	6.70	6.73	6.46	6.64
4941	NYSE	PFH	Mon, Jun 17, 2019	6.75	6.75	6.75	6.75
4940	NYSE	PFH	Fri, Jun 14, 2019	6.46	6.69	6.46	6.65
4939	NYSE	PFH	Thu, Jun 13, 2019	6.74	6.77	6.60	6.60
4938	NYSE	PFH	Wed, Jun 12, 2019	6.77	6.77	6.66	6.67
4937	NYSE	PFH	Tue, Jun 11, 2019	6.88	6.88	6.72	6.82
4936	NYSE	PFH	Mon, Jun 10, 2019	6.88	6.95	6.75	6.79
4935	NYSE	PFH	Fri, Jun 7, 2019	6.80	6.80	6.80	6.80
4934	NYSE	PFH	Thu, Jun 6, 2019	6.50	6.79	6.40	6.79
4933	NYSE	PFH	Wed, Jun 5, 2019	6.32	6.55	6.25	6.54
4932	NYSE	PFH	Tue, Jun 4, 2019	5.60	6.18	5.60	6.15
4931	NYSE	PFH	Mon, Jun 3, 2019	5.60	5.60	5.55	5.60
4930	NYSE	PFH	Fri, May 31, 2019	5.60	5.64	5.55	5.61
4929	NYSE	PFH	Thu, May 30, 2019	6.06	6.06	5.50	5.65
4928	NYSE	PFH	Wed, May 29, 2019	6.36	6.70	5.91	5.91
4927	NYSE	PFH	Tue, May 28, 2019	6.82	6.89	6.80	6.89
4926	NYSE	PFH	Fri, May 24, 2019	6.92	7.04	6.80	6.80
4925	NYSE	PFH	Thu, May 23, 2019	7.00	7.00	6.78	6.80
4924	NYSE	PFH	Wed, May 22, 2019	7.53	7.53	6.93	7.02
4923	NYSE	PFH	Tue, May 21, 2019	7.41	7.70	7.39	7.70
4922	NYSE	PFH	Mon, May 20, 2019	7.63	7.63	7.40	7.40
4921	NYSE	PFH	Fri, May 17, 2019	7.73	7.79	7.52	7.79
4920	NYSE	PFH	Thu, May 16, 2019	7.80	7.80	7.74	7.74
4919	NYSE	PFH	Tue, May 14, 2019	7.54	7.67	7.52	7.60
4918	NYSE	PFH	Mon, May 13, 2019	7.70	7.70	7.51	7.61
4917	NYSE	PFH	Fri, May 10, 2019	7.66	7.85	7.55	7.55
4916	NYSE	PFH	Wed, May 8, 2019	7.48	7.65	7.48	7.65
4915	NYSE	PFH	Tue, May 7, 2019	7.69	7.70	7.45	7.52
4914	NYSE	PFH	Mon, May 6, 2019	7.55	7.60	7.55	7.55
4913	NYSE	PFH	Fri, May 3, 2019	7.50	7.50	7.50	7.50
4912	NYSE	PFH	Thu, May 2, 2019	7.39	7.56	7.39	7.42
4911	NYSE	PFH	Wed, May 1, 2019	7.49	7.49	7.49	7.49
4910	NYSE	PFH	Tue, Apr 30, 2019	7.52	7.52	7.51	7.52
4909	NYSE	PFH	Fri, Apr 26, 2019	7.44	7.60	7.44	7.60
4908	NYSE	PFH	Thu, Apr 25, 2019	7.58	7.74	7.55	7.55
4907	NYSE	PFH	Tue, Apr 23, 2019	7.57	7.57	7.57	7.57
4906	NYSE	PFH	Mon, Apr 22, 2019	7.71	7.71	7.41	7.42
4905	NYSE	PFH	Thu, Apr 18, 2019	7.41	7.61	7.41	7.61
4904	NYSE	PFH	Wed, Apr 17, 2019	7.41	7.48	7.41	7.48
4903	NYSE	PFH	Tue, Apr 16, 2019	7.71	7.71	7.35	7.38
4902	NYSE	PFH	Mon, Apr 15, 2019	7.79	7.79	7.66	7.71
4901	NYSE	PFH	Fri, Apr 12, 2019	7.83	7.83	7.55	7.80
4900	NYSE	PFH	Thu, Apr 11, 2019	7.75	7.80	7.75	7.75
4899	NYSE	PFH	Wed, Apr 10, 2019	7.47	7.48	7.47	7.47
4898	NYSE	PFH	Tue, Apr 9, 2019	7.47	7.47	7.47	7.47
4897	NYSE	PFH	Mon, Apr 8, 2019	7.36	7.55	7.36	7.47
4896	NYSE	PFH	Fri, Apr 5, 2019	7.32	7.38	7.32	7.36
4895	NYSE	PFH	Thu, Apr 4, 2019	7.46	7.46	7.26	7.38
4894	NYSE	PFH	Wed, Apr 3, 2019	7.46	7.48	7.45	7.48
4893	NYSE	PFH	Tue, Apr 2, 2019	7.42	7.45	7.42	7.45
4892	NYSE	PFH	Mon, Apr 1, 2019	7.46	7.53	7.40	7.40
4891	NYSE	PFH	Fri, Mar 29, 2019	7.50	7.50	7.43	7.45
4890	NYSE	PFH	Thu, Mar 28, 2019	7.54	7.54	7.42	7.44
4889	NYSE	PFH	Wed, Mar 27, 2019	7.45	7.74	7.40	7.62
4888	NYSE	PFH	Tue, Mar 26, 2019	7.64	7.64	7.46	7.52
4887	NYSE	PFH	Mon, Mar 25, 2019	7.49	7.70	7.49	7.64
4886	NYSE	PFH	Fri, Mar 22, 2019	7.81	7.81	7.40	7.40
4885	NYSE	PFH	Thu, Mar 21, 2019	7.76	7.95	7.76	7.88
4884	NYSE	PFH	Wed, Mar 20, 2019	7.93	7.93	7.75	7.82
4883	NYSE	PFH	Tue, Mar 19, 2019	8.04	8.04	7.81	7.88
4882	NYSE	PFH	Mon, Mar 18, 2019	8.09	8.09	8.05	8.05
4881	NYSE	PFH	Fri, Mar 15, 2019	8.20	8.20	7.97	8.00
4880	NYSE	PFH	Thu, Mar 14, 2019	8.08	8.08	8.08	8.08
4879	NYSE	PFH	Wed, Mar 13, 2019	8.32	8.32	8.13	8.18
4878	NYSE	PFH	Tue, Mar 12, 2019	8.22	8.41	8.21	8.25
4877	NYSE	PFH	Mon, Mar 11, 2019	8.10	8.25	8.09	8.22
4876	NYSE	PFH	Fri, Mar 8, 2019	8.42	8.42	8.01	8.05
4875	NYSE	PFH	Thu, Mar 7, 2019	8.31	8.31	8.16	8.16
4874	NYSE	PFH	Wed, Mar 6, 2019	8.47	8.47	8.14	8.19
4873	NYSE	PFH	Tue, Mar 5, 2019	8.32	8.55	8.25	8.55
4872	NYSE	PFH	Mon, Mar 4, 2019	8.27	8.39	8.25	8.25
4871	NYSE	PFH	Fri, Mar 1, 2019	8.33	8.47	8.31	8.45
4870	NYSE	PFH	Thu, Feb 28, 2019	8.20	8.56	7.77	8.13
4869	NYSE	PFH	Wed, Feb 27, 2019	7.45	7.74	7.33	7.63
4868	NYSE	PFH	Tue, Feb 26, 2019	7.19	7.49	7.19	7.38
4867	NYSE	PFH	Mon, Feb 25, 2019	7.15	7.33	7.15	7.25
4866	NYSE	PFH	Fri, Feb 22, 2019	7.32	7.36	7.15	7.15
4865	NYSE	PFH	Thu, Feb 21, 2019	7.52	7.52	7.26	7.26
4864	NYSE	PFH	Wed, Feb 20, 2019	0.00	0.00	0.00	7.21
4863	NYSE	PFH	Tue, Feb 19, 2019	7.42	7.75	7.14	7.21
4862	NYSE	PFH	Fri, Feb 15, 2019	7.26	7.49	7.26	7.41
4861	NYSE	PFH	Thu, Feb 14, 2019	7.40	7.54	7.14	7.26
4860	NYSE	PFH	Wed, Feb 13, 2019	8.54	8.64	8.16	7.51
4859	NYSE	PFH	Tue, Feb 12, 2019	8.41	8.46	8.32	8.40
4858	NYSE	PFH	Mon, Feb 11, 2019	8.57	8.69	8.36	8.50
4857	NYSE	PFH	Fri, Feb 8, 2019	8.51	8.69	8.50	8.69
4856	NYSE	PFH	Thu, Feb 7, 2019	8.65	8.65	8.51	8.51
4855	NYSE	PFH	Wed, Feb 6, 2019	8.35	8.80	8.35	8.70
4854	NYSE	PFH	Tue, Feb 5, 2019	8.28	8.44	8.28	8.28
4853	NYSE	PFH	Mon, Feb 4, 2019	8.33	8.33	8.17	8.31
4852	NYSE	PFH	Fri, Feb 1, 2019	8.40	8.40	8.23	8.33
4851	NYSE	PFH	Thu, Jan 31, 2019	8.07	8.40	8.07	8.40
4850	NYSE	PFH	Wed, Jan 30, 2019	8.09	8.20	8.00	8.20
4849	NYSE	PFH	Tue, Jan 29, 2019	7.92	8.13	7.92	8.12
4848	NYSE	PFH	Mon, Jan 28, 2019	8.06	8.41	8.03	8.03
4847	NYSE	PFH	Fri, Jan 25, 2019	8.10	8.35	8.08	8.09
4846	NYSE	PFH	Thu, Jan 24, 2019	8.09	8.09	8.09	8.09
4845	NYSE	PFH	Wed, Jan 23, 2019	8.00	8.15	7.99	7.99
4844	NYSE	PFH	Tue, Jan 22, 2019	8.00	8.15	7.87	7.97
4843	NYSE	PFH	Fri, Jan 18, 2019	8.20	8.22	8.15	8.18
4842	NYSE	PFH	Thu, Jan 17, 2019	8.33	8.46	8.20	8.20
4841	NYSE	PFH	Wed, Jan 16, 2019	8.70	8.70	8.07	8.58
4840	NYSE	PFH	Tue, Jan 15, 2019	8.75	8.75	8.60	8.60
4839	NYSE	PFH	Mon, Jan 14, 2019	8.40	9.00	8.40	8.80
4838	NYSE	PFH	Fri, Jan 11, 2019	8.35	8.47	8.35	8.38
4837	NYSE	PFH	Thu, Jan 10, 2019	8.23	8.40	8.16	8.27
4836	NYSE	PFH	Wed, Jan 9, 2019	7.91	8.41	7.91	8.34
4835	NYSE	PFH	Tue, Jan 8, 2019	7.90	8.23	7.82	8.00
4834	NYSE	PFH	Mon, Jan 7, 2019	7.23	7.83	7.23	7.70
4833	NYSE	PFH	Fri, Jan 4, 2019	7.21	7.26	7.01	7.26
4832	NYSE	PFH	Thu, Jan 3, 2019	7.22	7.22	6.97	6.97
4831	NYSE	PFH	Wed, Jan 2, 2019	6.87	7.22	6.87	7.22
4830	NYSE	PFH	Mon, Dec 31, 2018	7.09	7.29	6.83	7.11
4829	NYSE	PFH	Fri, Dec 28, 2018	7.33	7.33	7.02	7.17
4828	NYSE	PFH	Thu, Dec 27, 2018	7.23	7.34	7.01	7.31
4827	NYSE	PFH	Wed, Dec 26, 2018	6.68	7.30	6.68	7.30
4826	NYSE	PFH	Mon, Dec 24, 2018	6.72	6.74	6.67	6.70
4825	NYSE	PFH	Fri, Dec 21, 2018	6.90	6.90	6.70	6.80
4824	NYSE	PFH	Thu, Dec 20, 2018	7.05	7.05	6.79	6.90
4823	NYSE	PFH	Wed, Dec 19, 2018	6.90	7.00	6.78	6.98
4822	NYSE	PFH	Tue, Dec 18, 2018	6.76	7.05	6.59	6.94
4821	NYSE	PFH	Mon, Dec 17, 2018	7.05	7.22	6.74	6.74
4820	NYSE	PFH	Fri, Dec 14, 2018	7.17	7.17	7.03	7.03
4819	NYSE	PFH	Thu, Dec 13, 2018	7.15	7.21	7.10	7.13
4818	NYSE	PFH	Wed, Dec 12, 2018	7.12	7.16	7.10	7.12
4817	NYSE	PFH	Tue, Dec 11, 2018	7.22	7.23	7.22	7.23
4816	NYSE	PFH	Mon, Dec 10, 2018	7.19	7.19	7.10	7.19
4815	NYSE	PFH	Fri, Dec 7, 2018	7.21	7.35	7.01	7.35
4814	NYSE	PFH	Thu, Dec 6, 2018	7.09	7.20	7.01	7.20
4813	NYSE	PFH	Tue, Dec 4, 2018	7.35	7.35	7.10	7.15
4812	NYSE	PFH	Mon, Dec 3, 2018	7.40	7.54	7.17	7.35
4811	NYSE	PFH	Fri, Nov 30, 2018	7.49	7.49	7.37	7.44
4810	NYSE	PFH	Thu, Nov 29, 2018	7.50	7.83	7.42	7.60
4809	NYSE	PFH	Wed, Nov 28, 2018	7.47	7.56	7.47	7.56
4808	NYSE	PFH	Tue, Nov 27, 2018	7.51	7.72	7.45	7.46
4807	NYSE	PFH	Mon, Nov 26, 2018	7.50	7.63	7.50	7.50
4806	NYSE	PFH	Fri, Nov 23, 2018	7.60	7.73	7.60	7.73
4805	NYSE	PFH	Wed, Nov 21, 2018	7.61	7.66	7.45	7.61
4804	NYSE	PFH	Tue, Nov 20, 2018	7.64	7.69	7.61	7.63
4803	NYSE	PFH	Mon, Nov 19, 2018	7.60	7.70	7.60	7.68
4802	NYSE	PFH	Fri, Nov 16, 2018	7.99	8.01	7.56	7.73
4801	NYSE	PFH	Thu, Nov 15, 2018	7.70	8.06	7.50	7.96
4800	NYSE	PFH	Wed, Nov 14, 2018	7.88	7.99	7.75	7.87
4799	NYSE	PFH	Tue, Nov 13, 2018	8.00	8.02	8.00	8.01
4798	NYSE	PFH	Mon, Nov 12, 2018	8.09	8.09	7.80	7.98
4797	NYSE	PFH	Fri, Nov 9, 2018	8.06	8.19	8.06	8.15
4796	NYSE	PFH	Thu, Nov 8, 2018	8.03	8.15	8.00	8.06
4795	NYSE	PFH	Wed, Nov 7, 2018	8.11	8.11	8.03	8.03
4794	NYSE	PFH	Tue, Nov 6, 2018	8.05	8.15	8.03	8.15
4793	NYSE	PFH	Mon, Nov 5, 2018	8.14	8.14	8.01	8.04
4792	NYSE	PFH	Fri, Nov 2, 2018	8.05	8.05	8.05	8.05
4791	NYSE	PFH	Thu, Nov 1, 2018	8.00	8.08	7.97	8.05
4790	NYSE	PFH	Wed, Oct 31, 2018	7.95	8.01	7.93	7.95
4789	NYSE	PFH	Tue, Oct 30, 2018	8.09	8.10	7.88	7.94
4788	NYSE	PFH	Fri, Oct 26, 2018	7.86	8.01	7.82	7.86
4787	NYSE	PFH	Thu, Oct 25, 2018	8.06	8.12	7.78	8.12
4786	NYSE	PFH	Wed, Oct 24, 2018	8.24	8.24	8.00	8.00
4785	NYSE	PFH	Tue, Oct 23, 2018	7.89	8.05	7.85	8.05
4784	NYSE	PFH	Mon, Oct 22, 2018	7.90	7.99	7.76	7.99
4783	NYSE	PFH	Fri, Oct 19, 2018	8.09	8.15	7.50	7.99
4782	NYSE	PFH	Thu, Oct 18, 2018	8.42	8.42	8.13	8.15
4781	NYSE	PFH	Wed, Oct 17, 2018	8.56	8.57	8.40	8.48
4780	NYSE	PFH	Tue, Oct 16, 2018	8.54	8.65	8.54	8.55
4779	NYSE	PFH	Mon, Oct 15, 2018	8.75	8.89	8.47	8.60
4778	NYSE	PFH	Fri, Oct 12, 2018	9.06	9.23	8.95	8.95
4777	NYSE	PFH	Thu, Oct 11, 2018	9.24	9.24	8.90	9.11
4776	NYSE	PFH	Wed, Oct 10, 2018	9.24	9.26	9.19	9.20
4775	NYSE	PFH	Tue, Oct 9, 2018	9.24	9.24	8.98	9.16
4774	NYSE	PFH	Mon, Oct 8, 2018	9.39	9.39	8.92	9.16
4773	NYSE	PFH	Fri, Oct 5, 2018	9.30	9.30	9.30	9.30
4772	NYSE	PFH	Thu, Oct 4, 2018	9.30	9.30	9.30	9.30
4771	NYSE	PFH	Wed, Oct 3, 2018	9.14	9.50	9.00	9.39
4770	NYSE	PFH	Tue, Oct 2, 2018	9.16	9.18	9.02	9.05
4769	NYSE	PFH	Mon, Oct 1, 2018	9.26	9.26	9.15	9.22
4768	NYSE	PFH	Fri, Sep 28, 2018	9.50	9.54	9.25	9.30
4767	NYSE	PFH	Thu, Sep 27, 2018	9.60	9.72	9.52	9.52
4766	NYSE	PFH	Wed, Sep 26, 2018	9.51	9.73	9.51	9.54
4765	NYSE	PFH	Tue, Sep 25, 2018	9.85	9.85	9.45	9.45
4764	NYSE	PFH	Mon, Sep 24, 2018	9.45	9.80	9.41	9.80
4763	NYSE	PFH	Fri, Sep 21, 2018	9.68	9.72	9.68	9.72
4762	NYSE	PFH	Thu, Sep 20, 2018	9.59	9.89	9.59	9.72
4761	NYSE	PFH	Wed, Sep 19, 2018	9.50	9.71	9.50	9.60
4760	NYSE	PFH	Tue, Sep 18, 2018	9.60	9.60	9.13	9.39
4759	NYSE	PFH	Mon, Sep 17, 2018	9.59	9.70	9.59	9.61
4758	NYSE	PFH	Fri, Sep 14, 2018	9.56	9.61	9.50	9.60
4757	NYSE	PFH	Thu, Sep 13, 2018	9.64	9.64	9.49	9.49
4756	NYSE	PFH	Wed, Sep 12, 2018	9.81	9.93	9.50	9.67
4755	NYSE	PFH	Tue, Sep 11, 2018	9.80	9.81	9.74	9.81
4754	NYSE	PFH	Mon, Sep 10, 2018	9.90	9.90	9.65	9.65
4753	NYSE	PFH	Fri, Sep 7, 2018	9.66	9.91	9.65	9.91
4752	NYSE	PFH	Thu, Sep 6, 2018	9.65	9.78	9.65	9.72
4751	NYSE	PFH	Wed, Sep 5, 2018	9.84	9.84	9.53	9.60
4750	NYSE	PFH	Tue, Sep 4, 2018	9.59	9.80	9.57	9.78
4749	NYSE	PFH	Fri, Aug 31, 2018	9.65	9.78	9.25	9.56
4748	NYSE	PFH	Thu, Aug 30, 2018	9.23	9.65	9.23	9.65
4747	NYSE	PFH	Wed, Aug 29, 2018	9.20	9.49	9.18	9.20
4746	NYSE	PFH	Tue, Aug 28, 2018	9.17	9.35	9.13	9.35
4745	NYSE	PFH	Mon, Aug 27, 2018	9.10	9.24	9.05	9.15
4744	NYSE	PFH	Fri, Aug 24, 2018	9.15	9.21	9.07	9.19
4743	NYSE	PFH	Thu, Aug 23, 2018	9.24	9.24	9.09	9.15
4742	NYSE	PFH	Wed, Aug 22, 2018	9.15	9.35	9.00	9.17
4741	NYSE	PFH	Tue, Aug 21, 2018	9.17	9.50	8.97	9.22
4740	NYSE	PFH	Mon, Aug 20, 2018	10.10	10.10	8.74	9.00
4739	NYSE	PFH	Fri, Aug 17, 2018	10.27	10.55	10.04	10.08
4738	NYSE	PFH	Thu, Aug 16, 2018	12.00	12.00	9.72	10.49
4737	NYSE	PFH	Wed, Aug 15, 2018	12.70	12.78	12.68	12.70
4736	NYSE	PFH	Tue, Aug 14, 2018	13.10	13.24	12.69	12.70
4735	NYSE	PFH	Mon, Aug 13, 2018	13.70	13.90	13.70	12.85
4734	NYSE	PFH	Fri, Aug 10, 2018	13.98	13.98	13.65	13.89
4733	NYSE	PFH	Thu, Aug 9, 2018	13.90	14.05	13.78	13.97
4732	NYSE	PFH	Wed, Aug 8, 2018	13.80	13.83	13.69	13.83
4731	NYSE	PFH	Tue, Aug 7, 2018	13.40	13.88	13.40	13.81
4730	NYSE	PFH	Mon, Aug 6, 2018	13.34	13.47	13.34	13.47
4729	NYSE	PFH	Fri, Aug 3, 2018	13.23	13.40	13.23	13.40
4728	NYSE	PFH	Thu, Aug 2, 2018	13.39	13.43	13.29	13.29
4727	NYSE	PFH	Wed, Aug 1, 2018	13.28	13.49	13.03	13.37
4726	NYSE	PFH	Tue, Jul 31, 2018	13.57	13.57	13.07	13.48
4725	NYSE	PFH	Mon, Jul 30, 2018	13.35	13.36	12.90	13.26
4724	NYSE	PFH	Fri, Jul 27, 2018	13.38	13.55	13.18	13.41
4723	NYSE	PFH	Thu, Jul 26, 2018	13.47	13.47	13.20	13.46
4722	NYSE	PFH	Wed, Jul 25, 2018	13.23	13.49	12.86	13.49
4721	NYSE	PFH	Tue, Jul 24, 2018	13.35	13.35	13.15	13.20
4720	NYSE	PFH	Mon, Jul 23, 2018	13.43	13.43	13.33	13.34
4719	NYSE	PFH	Fri, Jul 20, 2018	13.20	13.23	13.19	13.22
4718	NYSE	PFH	Thu, Jul 19, 2018	13.35	13.35	13.01	13.17
4717	NYSE	PFH	Wed, Jul 18, 2018	13.29	13.29	13.21	13.27
4716	NYSE	PFH	Tue, Jul 17, 2018	13.26	13.47	13.26	13.47
4715	NYSE	PFH	Mon, Jul 16, 2018	13.36	13.36	13.36	13.36
4714	NYSE	PFH	Fri, Jul 13, 2018	13.33	13.35	13.33	13.35
4713	NYSE	PFH	Thu, Jul 12, 2018	13.18	13.46	13.14	13.46
4712	NYSE	PFH	Wed, Jul 11, 2018	13.18	13.19	13.00	13.16
4711	NYSE	PFH	Tue, Jul 10, 2018	13.39	13.39	12.80	13.15
4710	NYSE	PFH	Mon, Jul 9, 2018	13.31	13.46	13.31	13.35
4709	NYSE	PFH	Fri, Jul 6, 2018	13.32	13.47	13.26	13.42
4708	NYSE	PFH	Thu, Jul 5, 2018	13.18	13.24	13.18	13.24
4707	NYSE	PFH	Tue, Jul 3, 2018	13.25	13.27	13.07	13.16
4706	NYSE	PFH	Mon, Jul 2, 2018	13.05	13.05	13.05	13.05
4705	NYSE	PFH	Fri, Jun 29, 2018	13.19	13.41	12.90	13.40
4704	NYSE	PFH	Thu, Jun 28, 2018	13.30	13.72	12.85	13.25
4703	NYSE	PFH	Tue, Jun 26, 2018	13.31	13.38	13.31	13.38
4702	NYSE	PFH	Mon, Jun 25, 2018	13.41	13.55	13.30	13.35
4701	NYSE	PFH	Fri, Jun 22, 2018	13.61	13.64	13.41	13.41
4700	NYSE	PFH	Thu, Jun 21, 2018	0.00	0.00	0.00	13.55
4699	NYSE	PFH	Wed, Jun 20, 2018	13.46	13.81	13.46	13.55
4698	NYSE	PFH	Tue, Jun 19, 2018	13.54	13.79	13.34	13.40
4697	NYSE	PFH	Mon, Jun 18, 2018	13.65	13.65	13.65	13.65
4696	NYSE	PFH	Fri, Jun 15, 2018	13.62	13.72	13.61	13.72
4695	NYSE	PFH	Thu, Jun 14, 2018	13.75	13.75	13.71	13.74
4694	NYSE	PFH	Wed, Jun 13, 2018	13.53	13.75	13.51	13.72
4693	NYSE	PFH	Tue, Jun 12, 2018	13.43	13.64	13.37	13.55
4692	NYSE	PFH	Mon, Jun 11, 2018	13.17	13.44	13.17	13.44
4691	NYSE	PFH	Fri, Jun 8, 2018	13.19	13.31	13.11	13.31
4690	NYSE	PFH	Thu, Jun 7, 2018	13.05	13.31	12.72	13.16
4689	NYSE	PFH	Wed, Jun 6, 2018	13.05	13.30	12.91	13.18
4688	NYSE	PFH	Tue, Jun 5, 2018	12.74	13.00	12.73	12.88
4687	NYSE	PFH	Mon, Jun 4, 2018	12.80	12.88	12.77	12.77
4686	NYSE	PFH	Fri, Jun 1, 2018	12.84	12.84	12.84	12.84
4685	NYSE	PFH	Thu, May 31, 2018	12.71	12.80	12.55	12.62
4684	NYSE	PFH	Wed, May 30, 2018	12.55	12.69	12.25	12.58
4683	NYSE	PFH	Tue, May 29, 2018	12.59	12.59	12.52	12.56
4682	NYSE	PFH	Fri, May 25, 2018	12.70	12.81	12.70	12.71
4681	NYSE	PFH	Thu, May 24, 2018	12.65	12.70	12.50	12.69
4680	NYSE	PFH	Wed, May 23, 2018	12.62	12.70	12.50	12.54
4679	NYSE	PFH	Tue, May 22, 2018	13.16	13.35	12.60	12.73
4678	NYSE	PFH	Mon, May 21, 2018	13.20	13.33	13.17	13.30
4677	NYSE	PFH	Fri, May 18, 2018	13.24	13.24	13.24	13.24
4676	NYSE	PFH	Thu, May 17, 2018	13.46	13.46	13.35	13.36
4675	NYSE	PFH	Wed, May 16, 2018	13.63	13.63	13.51	13.57
4674	NYSE	PFH	Mon, May 14, 2018	13.35	13.56	13.35	13.54
4673	NYSE	PFH	Fri, May 11, 2018	13.76	13.76	13.65	13.65
4672	NYSE	PFH	Thu, May 10, 2018	13.49	13.69	13.49	13.53
4671	NYSE	PFH	Wed, May 9, 2018	13.62	13.72	13.48	13.54
4670	NYSE	PFH	Tue, May 8, 2018	13.34	13.42	13.34	13.42
4669	NYSE	PFH	Mon, May 7, 2018	13.48	13.65	13.47	13.47
4668	NYSE	PFH	Fri, May 4, 2018	13.54	13.54	13.48	13.48
4667	NYSE	PFH	Thu, May 3, 2018	13.73	13.73	13.53	13.53
4666	NYSE	PFH	Wed, May 2, 2018	13.59	13.61	13.53	13.53
4665	NYSE	PFH	Tue, May 1, 2018	13.56	13.59	13.56	13.56
4664	NYSE	PFH	Mon, Apr 30, 2018	13.49	13.60	13.47	13.53
4663	NYSE	PFH	Fri, Apr 27, 2018	13.28	13.69	13.28	13.54
4662	NYSE	PFH	Thu, Apr 26, 2018	13.38	13.38	13.30	13.30
4661	NYSE	PFH	Wed, Apr 25, 2018	13.31	13.31	13.08	13.08
4660	NYSE	PFH	Tue, Apr 24, 2018	13.21	13.29	13.15	13.20
4659	NYSE	PFH	Mon, Apr 23, 2018	13.42	13.42	13.27	13.27
4658	NYSE	PFH	Fri, Apr 20, 2018	13.50	13.51	13.39	13.39
4657	NYSE	PFH	Thu, Apr 19, 2018	13.43	13.47	13.32	13.47
4656	NYSE	PFH	Wed, Apr 18, 2018	13.36	13.54	13.36	13.49
4655	NYSE	PFH	Tue, Apr 17, 2018	13.47	13.76	13.45	13.45
4654	NYSE	PFH	Mon, Apr 16, 2018	13.26	13.56	13.26	13.45
4653	NYSE	PFH	Thu, Apr 12, 2018	13.40	13.40	13.40	13.40
4652	NYSE	PFH	Wed, Apr 11, 2018	13.62	13.62	13.34	13.40
4651	NYSE	PFH	Tue, Apr 10, 2018	13.08	13.52	13.08	13.43
4650	NYSE	PFH	Mon, Apr 9, 2018	13.03	13.11	13.03	13.08
4649	NYSE	PFH	Fri, Apr 6, 2018	13.10	13.14	12.91	12.91
4648	NYSE	PFH	Thu, Apr 5, 2018	12.88	13.24	12.81	13.23
4647	NYSE	PFH	Wed, Apr 4, 2018	13.25	13.25	13.00	13.20
4646	NYSE	PFH	Tue, Apr 3, 2018	13.28	13.37	13.21	13.25
4645	NYSE	PFH	Mon, Apr 2, 2018	13.23	13.36	13.23	13.29
4644	NYSE	PFH	Thu, Mar 29, 2018	13.31	13.50	13.12	13.27
4643	NYSE	PFH	Wed, Mar 28, 2018	13.49	13.55	13.36	13.36
4642	NYSE	PFH	Tue, Mar 27, 2018	13.58	13.60	13.20	13.59
4641	NYSE	PFH	Mon, Mar 26, 2018	13.43	13.51	13.35	13.35
4640	NYSE	PFH	Fri, Mar 23, 2018	13.42	13.45	13.42	13.45
4639	NYSE	PFH	Thu, Mar 22, 2018	13.36	13.40	13.34	13.39
4638	NYSE	PFH	Wed, Mar 21, 2018	13.54	13.65	13.41	13.41
4637	NYSE	PFH	Tue, Mar 20, 2018	14.02	14.02	13.50	13.54
4636	NYSE	PFH	Mon, Mar 19, 2018	13.55	14.09	13.52	14.09
4635	NYSE	PFH	Fri, Mar 16, 2018	14.01	14.06	13.72	14.06
4634	NYSE	PFH	Thu, Mar 15, 2018	14.20	14.20	13.99	13.99
4633	NYSE	PFH	Wed, Mar 14, 2018	14.23	14.23	14.02	14.19
4632	NYSE	PFH	Tue, Mar 13, 2018	14.36	14.36	14.18	14.18
4631	NYSE	PFH	Mon, Mar 12, 2018	14.10	14.47	14.10	14.47
4630	NYSE	PFH	Fri, Mar 9, 2018	14.45	14.45	14.20	14.20
4629	NYSE	PFH	Thu, Mar 8, 2018	14.41	14.46	14.41	14.41
4628	NYSE	PFH	Wed, Mar 7, 2018	14.36	14.45	14.28	14.29
4627	NYSE	PFH	Tue, Mar 6, 2018	14.45	14.45	14.31	14.41
4626	NYSE	PFH	Mon, Mar 5, 2018	14.33	14.47	14.33	14.44
4625	NYSE	PFH	Fri, Mar 2, 2018	14.79	15.17	14.23	14.33
4624	NYSE	PFH	Thu, Mar 1, 2018	14.91	14.99	14.70	14.77
4623	NYSE	PFH	Wed, Feb 28, 2018	14.79	14.98	14.57	14.77
4622	NYSE	PFH	Tue, Feb 27, 2018	14.90	15.23	14.70	14.79
4621	NYSE	PFH	Mon, Feb 26, 2018	0.00	0.00	0.00	14.75
4620	NYSE	PFH	Fri, Feb 23, 2018	14.50	14.77	14.50	14.75
4619	NYSE	PFH	Thu, Feb 22, 2018	14.55	14.59	14.36	14.59
4618	NYSE	PFH	Wed, Feb 21, 2018	14.58	14.58	14.26	14.30
4617	NYSE	PFH	Tue, Feb 20, 2018	14.70	14.92	14.51	14.52
4616	NYSE	PFH	Fri, Feb 16, 2018	14.31	14.65	14.31	14.46
4615	NYSE	PFH	Thu, Feb 15, 2018	14.37	14.64	14.23	14.37
4614	NYSE	PFH	Wed, Feb 14, 2018	14.50	14.99	14.25	14.25
4613	NYSE	PFH	Tue, Feb 13, 2018	15.03	15.70	15.03	14.75
4612	NYSE	PFH	Mon, Feb 12, 2018	15.10	15.60	15.00	15.33
4611	NYSE	PFH	Fri, Feb 9, 2018	15.14	15.23	15.00	15.09
4610	NYSE	PFH	Thu, Feb 8, 2018	15.34	15.43	15.07	15.10
4609	NYSE	PFH	Wed, Feb 7, 2018	15.34	15.72	15.34	15.42
4608	NYSE	PFH	Tue, Feb 6, 2018	15.03	15.27	14.96	15.26
4607	NYSE	PFH	Mon, Feb 5, 2018	15.17	15.45	15.02	15.02
4606	NYSE	PFH	Fri, Feb 2, 2018	15.50	15.54	15.43	15.54
4605	NYSE	PFH	Thu, Feb 1, 2018	15.40	15.58	15.40	15.49
4604	NYSE	PFH	Wed, Jan 31, 2018	15.30	15.66	15.30	15.42
4603	NYSE	PFH	Tue, Jan 30, 2018	15.49	15.54	15.11	15.23
4602	NYSE	PFH	Mon, Jan 29, 2018	15.45	15.62	15.42	15.42
4601	NYSE	PFH	Fri, Jan 26, 2018	15.50	15.50	15.39	15.41
4600	NYSE	PFH	Thu, Jan 25, 2018	15.30	15.40	15.30	15.39
4599	NYSE	PFH	Wed, Jan 24, 2018	15.40	15.43	15.23	15.33
4598	NYSE	PFH	Tue, Jan 23, 2018	15.45	15.50	15.44	15.46
4597	NYSE	PFH	Mon, Jan 22, 2018	15.40	15.46	15.23	15.46
4596	NYSE	PFH	Fri, Jan 19, 2018	15.48	15.50	15.34	15.44
4595	NYSE	PFH	Thu, Jan 18, 2018	15.29	15.51	15.29	15.44
4594	NYSE	PFH	Wed, Jan 17, 2018	15.58	15.58	15.30	15.30
4593	NYSE	PFH	Tue, Jan 16, 2018	15.59	15.61	15.34	15.61
4592	NYSE	PFH	Fri, Jan 12, 2018	15.47	15.75	15.46	15.73
4591	NYSE	PFH	Thu, Jan 11, 2018	15.32	15.55	15.27	15.53
4590	NYSE	PFH	Wed, Jan 10, 2018	15.35	15.49	15.20	15.45
4589	NYSE	PFH	Tue, Jan 9, 2018	15.25	15.34	15.10	15.34
4588	NYSE	PFH	Mon, Jan 8, 2018	15.36	15.42	15.08	15.10
4587	NYSE	PFH	Fri, Jan 5, 2018	15.37	15.53	15.22	15.38
4586	NYSE	PFH	Thu, Jan 4, 2018	14.64	15.41	14.64	15.37
4585	NYSE	PFH	Wed, Jan 3, 2018	14.50	14.71	14.49	14.67
4584	NYSE	PFH	Tue, Jan 2, 2018	14.75	14.75	14.41	14.48
4583	NYSE	PFH	Fri, Dec 29, 2017	14.09	14.75	14.09	14.75
4582	NYSE	PFH	Thu, Dec 28, 2017	13.75	14.14	13.75	14.09
4581	NYSE	PFH	Wed, Dec 27, 2017	14.00	14.17	13.78	13.78
4580	NYSE	PFH	Tue, Dec 26, 2017	13.62	13.97	13.41	13.95
4579	NYSE	PFH	Fri, Dec 22, 2017	13.52	13.60	13.51	13.51
4578	NYSE	PFH	Thu, Dec 21, 2017	13.51	13.52	13.30	13.35
4577	NYSE	PFH	Wed, Dec 20, 2017	13.64	13.77	13.54	13.74
4576	NYSE	PFH	Tue, Dec 19, 2017	13.70	13.79	13.51	13.73
4575	NYSE	PFH	Mon, Dec 18, 2017	13.20	13.94	13.20	13.60
4574	NYSE	PFH	Fri, Dec 15, 2017	12.79	13.29	12.79	13.20
4573	NYSE	PFH	Thu, Dec 14, 2017	13.08	13.28	12.76	12.90
4572	NYSE	PFH	Wed, Dec 13, 2017	12.85	13.19	12.76	12.99
4571	NYSE	PFH	Tue, Dec 12, 2017	13.20	13.50	12.80	12.80
4570	NYSE	PFH	Mon, Dec 11, 2017	13.08	13.71	13.02	13.31
4569	NYSE	PFH	Fri, Dec 8, 2017	13.05	13.18	12.74	13.16
4568	NYSE	PFH	Thu, Dec 7, 2017	12.80	13.05	12.76	12.92
4567	NYSE	PFH	Wed, Dec 6, 2017	12.75	12.95	12.11	12.83
4566	NYSE	PFH	Tue, Dec 5, 2017	12.37	13.06	12.37	12.85
4565	NYSE	PFH	Mon, Dec 4, 2017	12.28	12.48	12.27	12.37
4564	NYSE	PFH	Fri, Dec 1, 2017	12.05	12.27	11.95	11.96
4563	NYSE	PFH	Thu, Nov 30, 2017	12.78	12.88	12.06	12.24
4562	NYSE	PFH	Wed, Nov 29, 2017	13.04	13.10	12.70	12.80
4561	NYSE	PFH	Tue, Nov 28, 2017	12.91	13.07	12.86	12.86
4560	NYSE	PFH	Mon, Nov 27, 2017	12.95	13.31	12.88	12.94
4559	NYSE	PFH	Fri, Nov 24, 2017	12.90	13.00	12.90	12.99
4558	NYSE	PFH	Wed, Nov 22, 2017	12.86	13.02	12.85	12.91
4557	NYSE	PFH	Tue, Nov 21, 2017	12.83	13.00	12.75	12.98
4556	NYSE	PFH	Mon, Nov 20, 2017	12.95	13.30	12.79	12.89
4555	NYSE	PFH	Fri, Nov 17, 2017	12.81	13.09	12.81	13.09
4554	NYSE	PFH	Thu, Nov 16, 2017	12.62	12.93	12.62	12.91
4553	NYSE	PFH	Wed, Nov 15, 2017	12.35	12.84	12.35	12.82
4552	NYSE	PFH	Tue, Nov 14, 2017	12.77	12.90	12.13	12.27
4551	NYSE	PFH	Mon, Nov 13, 2017	12.73	13.39	12.56	12.64
4550	NYSE	PFH	Fri, Nov 10, 2017	12.20	12.69	12.20	12.69
4549	NYSE	PFH	Thu, Nov 9, 2017	11.02	11.80	11.02	11.77
4548	NYSE	PFH	Wed, Nov 8, 2017	11.10	11.36	11.00	11.20
4547	NYSE	PFH	Tue, Nov 7, 2017	11.39	11.53	11.21	11.24
4546	NYSE	PFH	Mon, Nov 6, 2017	11.14	11.75	11.14	11.56
4545	NYSE	PFH	Fri, Nov 3, 2017	11.39	11.39	11.15	11.25
4544	NYSE	PFH	Thu, Nov 2, 2017	11.70	11.75	11.09	11.34
4543	NYSE	PFH	Wed, Nov 1, 2017	12.02	12.07	11.75	11.84
4542	NYSE	PFH	Tue, Oct 31, 2017	11.70	12.24	11.70	12.05
4541	NYSE	PFH	Mon, Oct 30, 2017	12.60	12.60	11.65	11.68
4540	NYSE	PFH	Fri, Oct 27, 2017	12.99	13.16	12.28	12.99
4539	NYSE	PFH	Thu, Oct 26, 2017	14.14	14.14	13.75	14.05
4538	NYSE	PFH	Wed, Oct 25, 2017	14.06	14.24	14.05	14.24
4537	NYSE	PFH	Tue, Oct 24, 2017	14.04	14.25	13.50	14.25
4536	NYSE	PFH	Mon, Oct 23, 2017	14.03	14.49	13.75	14.23
4535	NYSE	PFH	Fri, Oct 20, 2017	14.32	14.32	13.75	14.09
4534	NYSE	PFH	Thu, Oct 19, 2017	14.33	14.35	14.21	14.33
4533	NYSE	PFH	Wed, Oct 18, 2017	14.66	14.66	14.31	14.43
4532	NYSE	PFH	Tue, Oct 17, 2017	14.54	14.62	14.29	14.60
4531	NYSE	PFH	Mon, Oct 16, 2017	14.50	14.59	14.49	14.53
4530	NYSE	PFH	Fri, Oct 13, 2017	14.55	14.59	14.24	14.48
4529	NYSE	PFH	Thu, Oct 12, 2017	14.90	14.94	14.50	14.55
4528	NYSE	PFH	Wed, Oct 11, 2017	14.84	14.95	14.80	14.95
4527	NYSE	PFH	Tue, Oct 10, 2017	15.07	15.16	15.00	15.00
4526	NYSE	PFH	Mon, Oct 9, 2017	14.99	15.20	14.99	15.10
4525	NYSE	PFH	Fri, Oct 6, 2017	15.08	15.42	14.80	15.06
4524	NYSE	PFH	Thu, Oct 5, 2017	15.30	15.41	15.11	15.12
4523	NYSE	PFH	Wed, Oct 4, 2017	15.43	15.54	15.27	15.30
4522	NYSE	PFH	Tue, Oct 3, 2017	15.37	15.50	15.10	15.43
4521	NYSE	PFH	Mon, Oct 2, 2017	15.87	15.92	15.30	15.49
4520	NYSE	PFH	Fri, Sep 29, 2017	15.78	15.80	15.56	15.80
4519	NYSE	PFH	Thu, Sep 28, 2017	15.86	15.86	15.78	15.78
4518	NYSE	PFH	Wed, Sep 27, 2017	15.71	15.91	15.55	15.91
4517	NYSE	PFH	Tue, Sep 26, 2017	15.70	15.70	15.70	15.70
4516	NYSE	PFH	Mon, Sep 25, 2017	15.77	15.86	15.60	15.75
4515	NYSE	PFH	Fri, Sep 22, 2017	15.83	15.83	15.76	15.77
4514	NYSE	PFH	Thu, Sep 21, 2017	15.84	15.96	15.83	15.83
4513	NYSE	PFH	Wed, Sep 20, 2017	15.95	15.95	15.90	15.91
4512	NYSE	PFH	Tue, Sep 19, 2017	16.00	16.04	15.93	15.95
4511	NYSE	PFH	Mon, Sep 18, 2017	16.10	16.10	15.99	16.00
4510	NYSE	PFH	Fri, Sep 15, 2017	16.01	16.38	16.01	16.20
4509	NYSE	PFH	Thu, Sep 14, 2017	16.04	16.10	15.90	16.10
4508	NYSE	PFH	Wed, Sep 13, 2017	16.35	16.56	15.99	16.02
4507	NYSE	PFH	Tue, Sep 12, 2017	16.30	16.55	16.25	16.55
4506	NYSE	PFH	Mon, Sep 11, 2017	16.74	16.74	15.92	16.29
4505	NYSE	PFH	Fri, Sep 8, 2017	16.55	16.71	16.55	16.62
4504	NYSE	PFH	Thu, Sep 7, 2017	17.10	17.10	16.54	16.54
4503	NYSE	PFH	Wed, Sep 6, 2017	16.53	17.39	16.50	17.05
4502	NYSE	PFH	Tue, Sep 5, 2017	17.29	17.40	16.54	16.54
4501	NYSE	PFH	Fri, Sep 1, 2017	17.34	17.65	17.03	17.18
4500	NYSE	PFH	Thu, Aug 31, 2017	16.93	17.25	16.93	17.22
4499	NYSE	PFH	Wed, Aug 30, 2017	16.90	17.10	16.56	17.06
4498	NYSE	PFH	Tue, Aug 29, 2017	15.87	16.90	15.87	16.86
4497	NYSE	PFH	Mon, Aug 28, 2017	16.15	16.40	15.99	15.99
4496	NYSE	PFH	Fri, Aug 25, 2017	16.00	16.15	15.95	16.15
4495	NYSE	PFH	Thu, Aug 24, 2017	15.80	16.19	15.80	16.15
4494	NYSE	PFH	Wed, Aug 23, 2017	15.87	15.99	15.78	15.78
4493	NYSE	PFH	Tue, Aug 22, 2017	15.73	15.87	15.71	15.87
4492	NYSE	PFH	Mon, Aug 21, 2017	15.75	15.83	15.75	15.75
4491	NYSE	PFH	Fri, Aug 18, 2017	15.70	15.87	15.54	15.75
4490	NYSE	PFH	Thu, Aug 17, 2017	16.10	16.10	15.64	15.69
4489	NYSE	PFH	Wed, Aug 16, 2017	15.98	16.17	15.98	16.11
4488	NYSE	PFH	Tue, Aug 15, 2017	16.39	16.39	16.00	16.12
4487	NYSE	PFH	Mon, Aug 14, 2017	16.40	16.60	16.37	16.45
4486	NYSE	PFH	Fri, Aug 11, 2017	15.94	16.93	15.79	16.50
4485	NYSE	PFH	Thu, Aug 10, 2017	17.95	18.38	17.60	16.86
4484	NYSE	PFH	Wed, Aug 9, 2017	17.95	18.00	17.94	17.98
4483	NYSE	PFH	Tue, Aug 8, 2017	17.99	18.06	17.90	17.96
4482	NYSE	PFH	Mon, Aug 7, 2017	18.74	18.74	17.98	18.05
4481	NYSE	PFH	Fri, Aug 4, 2017	18.16	18.16	17.81	17.98
4480	NYSE	PFH	Thu, Aug 3, 2017	18.02	18.15	17.77	18.01
4479	NYSE	PFH	Wed, Aug 2, 2017	18.08	18.08	17.82	18.00
4478	NYSE	PFH	Tue, Aug 1, 2017	17.80	18.15	17.80	17.97
4477	NYSE	PFH	Mon, Jul 31, 2017	17.80	17.92	17.70	17.77
4476	NYSE	PFH	Fri, Jul 28, 2017	17.60	17.61	17.60	17.60
4475	NYSE	PFH	Thu, Jul 27, 2017	17.60	17.77	17.36	17.50
4474	NYSE	PFH	Wed, Jul 26, 2017	17.37	17.55	17.13	17.55
4473	NYSE	PFH	Tue, Jul 25, 2017	17.37	17.60	17.24	17.42
4472	NYSE	PFH	Mon, Jul 24, 2017	17.45	17.45	17.19	17.26
4471	NYSE	PFH	Fri, Jul 21, 2017	17.36	17.36	17.36	17.36
4470	NYSE	PFH	Thu, Jul 20, 2017	17.33	17.54	17.33	17.36
4469	NYSE	PFH	Wed, Jul 19, 2017	17.60	17.60	17.47	17.54
4468	NYSE	PFH	Tue, Jul 18, 2017	17.80	17.80	17.45	17.59
4467	NYSE	PFH	Mon, Jul 17, 2017	17.65	17.98	17.65	17.86
4466	NYSE	PFH	Fri, Jul 14, 2017	17.56	17.65	17.55	17.62
4465	NYSE	PFH	Thu, Jul 13, 2017	17.23	17.57	17.23	17.55
4464	NYSE	PFH	Wed, Jul 12, 2017	17.16	17.27	17.09	17.22
4463	NYSE	PFH	Tue, Jul 11, 2017	17.05	17.21	17.05	17.21
4462	NYSE	PFH	Mon, Jul 10, 2017	17.09	17.10	17.09	17.10
4461	NYSE	PFH	Fri, Jul 7, 2017	17.37	17.37	17.02	17.02
4460	NYSE	PFH	Thu, Jul 6, 2017	17.20	17.21	17.12	17.13
4459	NYSE	PFH	Wed, Jul 5, 2017	0.00	0.00	0.00	17.21
4458	NYSE	PFH	Mon, Jul 3, 2017	0.00	0.00	0.00	17.21
4457	NYSE	PFH	Fri, Jun 30, 2017	17.18	17.35	17.18	17.21
4456	NYSE	PFH	Thu, Jun 29, 2017	17.14	17.50	17.14	17.14
4455	NYSE	PFH	Wed, Jun 28, 2017	17.10	17.31	17.10	17.21
4454	NYSE	PFH	Tue, Jun 27, 2017	17.18	17.30	17.15	17.15
4453	NYSE	PFH	Mon, Jun 26, 2017	17.02	17.06	17.02	17.06
4452	NYSE	PFH	Fri, Jun 23, 2017	17.10	17.13	17.07	17.07
4451	NYSE	PFH	Thu, Jun 22, 2017	17.01	17.01	17.01	17.01
4450	NYSE	PFH	Wed, Jun 21, 2017	17.03	17.12	17.00	17.12
4449	NYSE	PFH	Tue, Jun 20, 2017	17.16	17.16	17.09	17.16
4448	NYSE	PFH	Mon, Jun 19, 2017	17.06	17.19	17.06	17.18
4447	NYSE	PFH	Fri, Jun 16, 2017	17.18	17.21	17.02	17.11
4446	NYSE	PFH	Thu, Jun 15, 2017	17.06	17.17	17.06	17.17
4445	NYSE	PFH	Wed, Jun 14, 2017	17.08	17.30	17.08	17.30
4444	NYSE	PFH	Tue, Jun 13, 2017	17.29	17.30	17.28	17.28
4443	NYSE	PFH	Mon, Jun 12, 2017	17.08	17.08	17.08	17.08
4442	NYSE	PFH	Fri, Jun 9, 2017	17.14	17.29	17.05	17.29
4441	NYSE	PFH	Thu, Jun 8, 2017	17.25	17.25	17.05	17.05
4440	NYSE	PFH	Wed, Jun 7, 2017	17.17	17.33	16.83	17.08
4439	NYSE	PFH	Tue, Jun 6, 2017	17.20	17.45	16.87	17.25
4438	NYSE	PFH	Mon, Jun 5, 2017	17.30	17.40	17.30	17.34
4437	NYSE	PFH	Fri, Jun 2, 2017	17.35	17.35	17.20	17.20
4436	NYSE	PFH	Thu, Jun 1, 2017	17.39	17.52	17.32	17.52
4435	NYSE	PFH	Wed, May 31, 2017	17.53	17.69	17.04	17.55
4434	NYSE	PFH	Tue, May 30, 2017	17.12	17.35	17.12	17.35
4433	NYSE	PFH	Fri, May 26, 2017	17.31	17.43	17.10	17.11
4432	NYSE	PFH	Thu, May 25, 2017	17.21	17.47	17.21	17.39
4431	NYSE	PFH	Wed, May 24, 2017	17.22	17.23	17.02	17.14
4430	NYSE	PFH	Tue, May 23, 2017	17.54	17.54	17.01	17.39
4429	NYSE	PFH	Mon, May 22, 2017	17.57	17.70	17.42	17.56
4428	NYSE	PFH	Fri, May 19, 2017	17.38	17.56	17.38	17.56
4427	NYSE	PFH	Thu, May 18, 2017	17.45	17.50	17.30	17.50
4426	NYSE	PFH	Wed, May 17, 2017	17.49	17.75	17.49	17.60
4425	NYSE	PFH	Tue, May 16, 2017	17.49	18.00	17.16	17.66
4424	NYSE	PFH	Mon, May 15, 2017	17.50	17.53	17.24	17.42
4423	NYSE	PFH	Fri, May 12, 2017	17.88	18.03	17.16	17.52
4422	NYSE	PFH	Thu, May 11, 2017	18.01	18.17	17.88	18.14
4421	NYSE	PFH	Wed, May 10, 2017	18.11	18.20	17.94	18.18
4420	NYSE	PFH	Tue, May 9, 2017	18.00	18.20	17.96	18.02
4419	NYSE	PFH	Mon, May 8, 2017	17.97	18.06	17.65	17.87
4418	NYSE	PFH	Fri, May 5, 2017	17.93	17.94	17.82	17.82
4417	NYSE	PFH	Thu, May 4, 2017	17.82	17.96	17.57	17.80
4416	NYSE	PFH	Wed, May 3, 2017	18.22	18.23	17.55	17.55
4415	NYSE	PFH	Tue, May 2, 2017	18.09	18.23	17.85	18.22
4414	NYSE	PFH	Mon, May 1, 2017	18.12	18.27	18.12	18.21
4413	NYSE	PFH	Fri, Apr 28, 2017	18.27	18.27	18.01	18.05
4412	NYSE	PFH	Thu, Apr 27, 2017	18.13	18.48	18.01	18.20
4411	NYSE	PFH	Wed, Apr 26, 2017	18.14	18.45	17.70	18.16
4410	NYSE	PFH	Tue, Apr 25, 2017	18.34	18.34	17.90	17.90
4409	NYSE	PFH	Mon, Apr 24, 2017	18.74	18.74	18.42	18.58
4408	NYSE	PFH	Fri, Apr 21, 2017	18.26	18.53	18.26	18.52
4407	NYSE	PFH	Thu, Apr 20, 2017	18.39	18.39	18.34	18.37
4406	NYSE	PFH	Wed, Apr 19, 2017	18.17	18.52	18.17	18.27
4405	NYSE	PFH	Tue, Apr 18, 2017	18.18	18.52	18.18	18.45
4404	NYSE	PFH	Mon, Apr 17, 2017	18.66	18.66	18.10	18.32
4403	NYSE	PFH	Thu, Apr 13, 2017	18.47	18.70	18.29	18.70
4402	NYSE	PFH	Wed, Apr 12, 2017	18.60	18.60	17.74	18.50
4401	NYSE	PFH	Tue, Apr 11, 2017	18.37	18.60	18.36	18.59
4400	NYSE	PFH	Mon, Apr 10, 2017	17.81	18.41	17.81	18.34
4399	NYSE	PFH	Fri, Apr 7, 2017	17.92	18.04	17.72	17.72
4398	NYSE	PFH	Thu, Apr 6, 2017	18.20	18.20	17.80	17.92
4397	NYSE	PFH	Wed, Apr 5, 2017	17.89	18.24	17.65	18.24
4396	NYSE	PFH	Tue, Apr 4, 2017	17.76	18.25	17.65	18.13
4395	NYSE	PFH	Mon, Apr 3, 2017	17.87	17.90	17.87	17.90
4394	NYSE	PFH	Fri, Mar 31, 2017	17.73	18.24	17.73	18.01
4393	NYSE	PFH	Thu, Mar 30, 2017	17.60	17.60	17.60	17.60
4392	NYSE	PFH	Wed, Mar 29, 2017	17.19	17.60	17.19	17.60
4391	NYSE	PFH	Tue, Mar 28, 2017	17.07	17.25	17.00	17.16
4390	NYSE	PFH	Mon, Mar 27, 2017	17.10	17.33	17.01	17.19
4389	NYSE	PFH	Fri, Mar 24, 2017	17.04	17.23	16.99	17.23
4388	NYSE	PFH	Thu, Mar 23, 2017	16.90	17.55	16.74	16.96
4387	NYSE	PFH	Wed, Mar 22, 2017	17.00	17.30	16.80	17.03
4386	NYSE	PFH	Tue, Mar 21, 2017	17.15	17.15	16.81	16.91
4385	NYSE	PFH	Mon, Mar 20, 2017	17.26	17.26	17.26	17.26
4384	NYSE	PFH	Fri, Mar 17, 2017	17.30	17.45	17.15	17.23
4383	NYSE	PFH	Thu, Mar 16, 2017	17.15	17.35	17.04	17.35
4382	NYSE	PFH	Wed, Mar 15, 2017	17.20	17.41	16.99	17.26
4381	NYSE	PFH	Tue, Mar 14, 2017	17.25	17.44	17.00	17.19
4380	NYSE	PFH	Mon, Mar 13, 2017	17.13	17.21	17.13	17.17
4379	NYSE	PFH	Fri, Mar 10, 2017	17.11	17.35	17.11	17.11
4378	NYSE	PFH	Thu, Mar 9, 2017	17.21	17.50	16.87	17.26
4377	NYSE	PFH	Wed, Mar 8, 2017	16.93	17.39	16.93	17.22
4376	NYSE	PFH	Tue, Mar 7, 2017	16.57	17.37	16.56	16.92
4375	NYSE	PFH	Mon, Mar 6, 2017	17.35	17.54	16.40	16.61
4374	NYSE	PFH	Fri, Mar 3, 2017	17.31	17.35	17.30	17.35
4373	NYSE	PFH	Thu, Mar 2, 2017	17.61	17.63	17.31	17.35
4372	NYSE	PFH	Wed, Mar 1, 2017	17.64	17.79	17.27	17.60
4371	NYSE	PFH	Tue, Feb 28, 2017	17.67	17.94	17.36	17.41
4370	NYSE	PFH	Mon, Feb 27, 2017	17.99	17.99	17.62	17.82
4369	NYSE	PFH	Fri, Feb 24, 2017	18.26	18.39	17.24	18.20
4368	NYSE	PFH	Thu, Feb 23, 2017	18.51	18.69	18.25	18.25
4367	NYSE	PFH	Wed, Feb 22, 2017	18.76	18.78	18.51	18.60
4366	NYSE	PFH	Tue, Feb 21, 2017	18.86	18.93	18.70	18.76
4365	NYSE	PFH	Fri, Feb 17, 2017	18.44	18.76	18.44	18.72
4364	NYSE	PFH	Thu, Feb 16, 2017	18.55	18.65	18.43	18.43
4363	NYSE	PFH	Wed, Feb 15, 2017	18.43	19.05	18.43	18.71
4362	NYSE	PFH	Tue, Feb 14, 2017	18.77	18.85	18.72	18.72
4361	NYSE	PFH	Mon, Feb 13, 2017	18.69	19.35	18.69	18.72
4360	NYSE	PFH	Fri, Feb 10, 2017	19.55	19.66	19.36	19.52
4359	NYSE	PFH	Thu, Feb 9, 2017	19.65	19.73	19.40	19.43
4358	NYSE	PFH	Wed, Feb 8, 2017	19.62	19.70	19.60	19.66
4357	NYSE	PFH	Tue, Feb 7, 2017	19.61	19.68	19.58	19.68
4356	NYSE	PFH	Mon, Feb 6, 2017	19.36	19.59	19.30	19.45
4355	NYSE	PFH	Fri, Feb 3, 2017	19.32	19.32	19.32	19.32
4354	NYSE	PFH	Thu, Feb 2, 2017	19.11	19.25	19.10	19.21
4353	NYSE	PFH	Wed, Feb 1, 2017	19.20	19.28	19.10	19.28
4352	NYSE	PFH	Tue, Jan 31, 2017	19.29	19.33	19.11	19.16
4351	NYSE	PFH	Mon, Jan 30, 2017	19.13	19.30	19.13	19.15
4350	NYSE	PFH	Fri, Jan 27, 2017	19.40	19.42	19.10	19.18
4349	NYSE	PFH	Thu, Jan 26, 2017	19.60	19.60	19.20	19.33
4348	NYSE	PFH	Wed, Jan 25, 2017	19.44	19.51	19.44	19.44
4347	NYSE	PFH	Tue, Jan 24, 2017	19.30	19.55	19.25	19.55
4346	NYSE	PFH	Mon, Jan 23, 2017	19.30	19.30	19.20	19.22
4345	NYSE	PFH	Fri, Jan 20, 2017	19.35	19.35	19.12	19.30
4344	NYSE	PFH	Thu, Jan 19, 2017	19.40	19.41	19.20	19.32
4343	NYSE	PFH	Wed, Jan 18, 2017	19.60	19.65	19.43	19.43
4342	NYSE	PFH	Tue, Jan 17, 2017	19.63	19.75	19.60	19.60
4341	NYSE	PFH	Fri, Jan 13, 2017	19.89	19.93	19.70	19.74
4340	NYSE	PFH	Thu, Jan 12, 2017	19.84	19.96	19.84	19.94
4339	NYSE	PFH	Wed, Jan 11, 2017	20.03	20.03	19.85	19.85
4338	NYSE	PFH	Tue, Jan 10, 2017	19.92	20.12	19.85	20.03
4337	NYSE	PFH	Mon, Jan 9, 2017	20.15	20.17	19.99	20.01
4336	NYSE	PFH	Fri, Jan 6, 2017	19.91	20.19	19.88	20.03
4335	NYSE	PFH	Thu, Jan 5, 2017	19.85	20.02	19.82	19.95
4334	NYSE	PFH	Wed, Jan 4, 2017	19.89	20.19	19.82	20.15
4333	NYSE	PFH	Tue, Jan 3, 2017	19.86	19.99	19.82	19.85
4332	NYSE	PFH	Fri, Dec 30, 2016	19.98	19.98	19.85	19.88
4331	NYSE	PFH	Thu, Dec 29, 2016	20.25	20.26	19.98	19.98
4330	NYSE	PFH	Wed, Dec 28, 2016	20.20	20.29	20.08	20.25
4329	NYSE	PFH	Tue, Dec 27, 2016	20.17	20.42	20.17	20.29
4328	NYSE	PFH	Fri, Dec 23, 2016	20.21	20.23	20.01	20.06
4327	NYSE	PFH	Thu, Dec 22, 2016	20.22	20.22	20.03	20.05
4326	NYSE	PFH	Wed, Dec 21, 2016	20.25	20.46	19.99	19.99
4325	NYSE	PFH	Tue, Dec 20, 2016	20.23	20.50	20.23	20.50
4324	NYSE	PFH	Mon, Dec 19, 2016	19.99	20.20	19.81	20.20
4323	NYSE	PFH	Fri, Dec 16, 2016	19.80	20.19	19.78	20.02
4322	NYSE	PFH	Thu, Dec 15, 2016	20.10	20.13	19.62	20.00
4321	NYSE	PFH	Wed, Dec 14, 2016	20.14	21.20	19.80	20.19
4320	NYSE	PFH	Tue, Dec 13, 2016	19.87	20.21	19.87	20.12
4319	NYSE	PFH	Mon, Dec 12, 2016	19.81	19.98	19.81	19.97
4318	NYSE	PFH	Fri, Dec 9, 2016	20.14	20.15	20.00	20.00
4317	NYSE	PFH	Thu, Dec 8, 2016	20.28	20.28	20.01	20.08
4316	NYSE	PFH	Wed, Dec 7, 2016	20.15	21.09	20.11	20.25
4315	NYSE	PFH	Tue, Dec 6, 2016	20.26	20.26	19.82	20.11
4314	NYSE	PFH	Mon, Dec 5, 2016	20.27	20.27	19.92	20.15
4313	NYSE	PFH	Fri, Dec 2, 2016	19.95	20.23	19.93	20.02
4312	NYSE	PFH	Thu, Dec 1, 2016	19.94	19.94	19.86	19.86
4311	NYSE	PFH	Wed, Nov 30, 2016	20.19	20.19	19.86	19.86
4310	NYSE	PFH	Tue, Nov 29, 2016	19.89	20.10	19.86	20.00
4309	NYSE	PFH	Mon, Nov 28, 2016	20.00	20.00	19.86	19.99
4308	NYSE	PFH	Fri, Nov 25, 2016	20.06	20.10	19.81	19.91
4307	NYSE	PFH	Wed, Nov 23, 2016	20.03	20.03	19.82	19.82
4306	NYSE	PFH	Tue, Nov 22, 2016	20.07	20.13	19.83	19.92
4305	NYSE	PFH	Mon, Nov 21, 2016	20.06	20.25	20.05	20.05
4304	NYSE	PFH	Fri, Nov 18, 2016	20.13	20.17	20.01	20.01
4303	NYSE	PFH	Thu, Nov 17, 2016	20.21	20.21	20.08	20.08
4302	NYSE	PFH	Wed, Nov 16, 2016	19.99	20.23	19.99	20.06
4301	NYSE	PFH	Tue, Nov 15, 2016	19.84	20.00	19.75	20.00
4300	NYSE	PFH	Mon, Nov 14, 2016	19.80	19.90	19.80	19.90
4299	NYSE	PFH	Fri, Nov 11, 2016	19.80	20.03	19.70	19.79
4298	NYSE	PFH	Thu, Nov 10, 2016	19.93	19.95	19.83	19.83
4297	NYSE	PFH	Wed, Nov 9, 2016	19.80	19.94	19.77	19.94
4296	NYSE	PFH	Tue, Nov 8, 2016	19.79	19.80	19.75	19.80
4295	NYSE	PFH	Mon, Nov 7, 2016	19.79	19.82	19.78	19.81
4294	NYSE	PFH	Fri, Nov 4, 2016	19.90	19.90	19.70	19.83
4293	NYSE	PFH	Thu, Nov 3, 2016	19.97	19.97	19.60	19.90
4292	NYSE	PFH	Wed, Nov 2, 2016	20.15	20.20	19.82	19.91
4291	NYSE	PFH	Tue, Nov 1, 2016	20.00	20.17	20.00	20.14
4290	NYSE	PFH	Mon, Oct 31, 2016	20.22	20.28	20.09	20.23
4289	NYSE	PFH	Fri, Oct 28, 2016	20.05	20.63	19.78	19.88
4288	NYSE	PFH	Thu, Oct 27, 2016	19.77	20.10	19.77	19.96
4287	NYSE	PFH	Wed, Oct 26, 2016	19.78	19.78	19.61	19.76
4286	NYSE	PFH	Tue, Oct 25, 2016	19.85	19.85	19.59	19.81
4285	NYSE	PFH	Mon, Oct 24, 2016	19.62	19.85	19.62	19.76
4284	NYSE	PFH	Fri, Oct 21, 2016	19.56	19.74	19.56	19.67
4283	NYSE	PFH	Thu, Oct 20, 2016	19.53	19.78	19.53	19.78
4282	NYSE	PFH	Wed, Oct 19, 2016	19.67	19.75	19.63	19.75
4281	NYSE	PFH	Tue, Oct 18, 2016	19.57	19.65	19.55	19.65
4280	NYSE	PFH	Mon, Oct 17, 2016	19.70	19.70	19.58	19.68
4279	NYSE	PFH	Fri, Oct 14, 2016	19.70	19.70	19.70	19.70
4278	NYSE	PFH	Thu, Oct 13, 2016	19.63	19.63	19.63	19.63
4277	NYSE	PFH	Wed, Oct 12, 2016	19.60	19.71	19.58	19.58
4276	NYSE	PFH	Tue, Oct 11, 2016	19.57	19.57	19.53	19.55
4275	NYSE	PFH	Mon, Oct 10, 2016	19.52	19.88	19.52	19.62
4274	NYSE	PFH	Fri, Oct 7, 2016	19.71	19.97	19.60	19.73
4273	NYSE	PFH	Thu, Oct 6, 2016	19.70	19.99	19.55	19.69
4272	NYSE	PFH	Wed, Oct 5, 2016	19.53	19.88	19.53	19.88
4271	NYSE	PFH	Tue, Oct 4, 2016	19.70	19.75	19.70	19.75
4270	NYSE	PFH	Mon, Oct 3, 2016	19.83	19.83	19.61	19.61
4269	NYSE	PFH	Fri, Sep 30, 2016	19.65	19.79	19.65	19.79
4268	NYSE	PFH	Thu, Sep 29, 2016	19.68	19.77	19.57	19.77
4267	NYSE	PFH	Wed, Sep 28, 2016	19.51	19.70	19.45	19.60
4266	NYSE	PFH	Tue, Sep 27, 2016	19.67	19.67	19.57	19.57
4265	NYSE	PFH	Mon, Sep 26, 2016	19.64	19.64	19.43	19.56
4264	NYSE	PFH	Fri, Sep 23, 2016	19.56	19.69	19.56	19.69
4263	NYSE	PFH	Thu, Sep 22, 2016	19.64	19.68	19.46	19.47
4262	NYSE	PFH	Wed, Sep 21, 2016	19.43	19.70	19.43	19.55
4261	NYSE	PFH	Tue, Sep 20, 2016	19.51	19.69	19.34	19.55
4260	NYSE	PFH	Mon, Sep 19, 2016	19.38	19.54	19.22	19.25
4259	NYSE	PFH	Fri, Sep 16, 2016	19.35	19.49	19.27	19.45
4258	NYSE	PFH	Thu, Sep 15, 2016	19.39	19.60	19.19	19.35
4257	NYSE	PFH	Wed, Sep 14, 2016	19.24	19.48	19.20	19.31
4256	NYSE	PFH	Tue, Sep 13, 2016	19.31	19.60	19.20	19.30
4255	NYSE	PFH	Mon, Sep 12, 2016	19.20	19.49	19.20	19.41
4254	NYSE	PFH	Fri, Sep 9, 2016	19.40	19.62	19.10	19.41
4253	NYSE	PFH	Thu, Sep 8, 2016	19.20	19.67	19.20	19.36
4252	NYSE	PFH	Wed, Sep 7, 2016	19.55	19.60	19.14	19.30
4251	NYSE	PFH	Tue, Sep 6, 2016	19.59	19.59	19.22	19.45
4250	NYSE	PFH	Fri, Sep 2, 2016	19.32	19.69	19.22	19.53
4249	NYSE	PFH	Thu, Sep 1, 2016	19.55	19.63	19.19	19.26
4248	NYSE	PFH	Wed, Aug 31, 2016	19.74	19.74	19.39	19.54
4247	NYSE	PFH	Tue, Aug 30, 2016	19.29	19.61	19.29	19.58
4246	NYSE	PFH	Mon, Aug 29, 2016	19.28	19.55	19.18	19.29
4245	NYSE	PFH	Fri, Aug 26, 2016	19.09	19.35	19.07	19.13
4244	NYSE	PFH	Thu, Aug 25, 2016	19.13	19.32	19.03	19.03
4243	NYSE	PFH	Wed, Aug 24, 2016	19.07	19.33	18.98	19.13
4242	NYSE	PFH	Tue, Aug 23, 2016	19.53	19.53	19.09	19.20
4241	NYSE	PFH	Mon, Aug 22, 2016	19.06	19.43	18.83	19.21
4240	NYSE	PFH	Fri, Aug 19, 2016	18.89	19.28	18.89	19.05
4239	NYSE	PFH	Thu, Aug 18, 2016	18.79	19.26	18.76	18.76
4238	NYSE	PFH	Wed, Aug 17, 2016	19.25	19.25	18.38	18.38
4237	NYSE	PFH	Tue, Aug 16, 2016	19.01	19.51	19.01	19.22
4236	NYSE	PFH	Mon, Aug 15, 2016	19.13	19.47	18.66	19.16
4235	NYSE	PFH	Fri, Aug 12, 2016	18.22	18.90	18.10	18.89
4234	NYSE	PFH	Thu, Aug 11, 2016	18.99	19.12	18.16	18.23
4233	NYSE	PFH	Wed, Aug 10, 2016	19.46	19.72	19.46	18.67
4232	NYSE	PFH	Tue, Aug 9, 2016	19.68	19.69	19.52	19.53
4231	NYSE	PFH	Mon, Aug 8, 2016	19.75	19.80	19.46	19.64
4230	NYSE	PFH	Fri, Aug 5, 2016	19.55	19.74	19.52	19.57
4229	NYSE	PFH	Thu, Aug 4, 2016	19.60	19.60	19.45	19.46
4228	NYSE	PFH	Wed, Aug 3, 2016	19.46	19.52	19.23	19.36
4227	NYSE	PFH	Tue, Aug 2, 2016	19.58	19.58	19.38	19.38
4226	NYSE	PFH	Mon, Aug 1, 2016	19.26	19.60	19.24	19.40
4225	NYSE	PFH	Fri, Jul 29, 2016	19.27	19.56	19.23	19.35
4224	NYSE	PFH	Thu, Jul 28, 2016	19.43	19.52	19.05	19.52
4223	NYSE	PFH	Wed, Jul 27, 2016	19.58	19.74	19.46	19.48
4222	NYSE	PFH	Tue, Jul 26, 2016	19.55	19.58	19.40	19.50
4221	NYSE	PFH	Mon, Jul 25, 2016	19.36	19.43	19.29	19.43
4220	NYSE	PFH	Fri, Jul 22, 2016	19.51	19.56	19.51	19.56
4219	NYSE	PFH	Thu, Jul 21, 2016	19.50	19.50	19.40	19.40
4218	NYSE	PFH	Wed, Jul 20, 2016	19.50	19.50	19.25	19.45
4217	NYSE	PFH	Tue, Jul 19, 2016	19.39	19.39	19.39	19.39
4216	NYSE	PFH	Mon, Jul 18, 2016	19.40	19.63	19.39	19.39
4215	NYSE	PFH	Fri, Jul 15, 2016	19.43	19.50	19.41	19.41
4214	NYSE	PFH	Thu, Jul 14, 2016	19.65	19.65	19.22	19.33
4213	NYSE	PFH	Wed, Jul 13, 2016	19.64	19.64	19.15	19.45
4212	NYSE	PFH	Tue, Jul 12, 2016	19.21	19.58	19.21	19.35
4211	NYSE	PFH	Mon, Jul 11, 2016	19.16	19.32	19.00	19.21
4210	NYSE	PFH	Fri, Jul 8, 2016	18.90	19.38	18.87	19.14
4209	NYSE	PFH	Thu, Jul 7, 2016	18.75	18.85	18.50	18.83
4208	NYSE	PFH	Wed, Jul 6, 2016	18.65	18.85	18.59	18.75
4207	NYSE	PFH	Tue, Jul 5, 2016	18.89	18.89	18.65	18.65
4206	NYSE	PFH	Fri, Jul 1, 2016	18.77	18.90	18.53	18.90
4205	NYSE	PFH	Thu, Jun 30, 2016	18.56	18.75	18.47	18.75
4204	NYSE	PFH	Wed, Jun 29, 2016	18.71	18.71	18.71	18.71
4203	NYSE	PFH	Tue, Jun 28, 2016	18.65	18.81	18.59	18.71
4202	NYSE	PFH	Mon, Jun 27, 2016	18.57	18.57	18.50	18.50
4201	NYSE	PFH	Fri, Jun 24, 2016	18.20	18.66	18.20	18.64
4200	NYSE	PFH	Thu, Jun 23, 2016	18.68	18.89	18.36	18.67
4199	NYSE	PFH	Wed, Jun 22, 2016	18.66	18.71	18.41	18.65
4198	NYSE	PFH	Tue, Jun 21, 2016	18.79	18.87	18.53	18.60
4197	NYSE	PFH	Mon, Jun 20, 2016	18.75	18.86	18.47	18.70
4196	NYSE	PFH	Fri, Jun 17, 2016	18.45	18.53	18.32	18.53
4195	NYSE	PFH	Thu, Jun 16, 2016	18.38	18.60	18.32	18.51
4194	NYSE	PFH	Wed, Jun 15, 2016	18.68	18.68	18.24	18.46
4193	NYSE	PFH	Tue, Jun 14, 2016	18.40	18.80	18.40	18.60
4192	NYSE	PFH	Mon, Jun 13, 2016	18.70	18.84	18.26	18.50
4191	NYSE	PFH	Fri, Jun 10, 2016	18.32	18.86	18.32	18.78
4190	NYSE	PFH	Thu, Jun 9, 2016	18.46	18.46	18.21	18.21
4189	NYSE	PFH	Wed, Jun 8, 2016	18.51	18.80	18.51	18.56
4188	NYSE	PFH	Tue, Jun 7, 2016	18.52	18.60	18.47	18.47
4187	NYSE	PFH	Mon, Jun 6, 2016	18.42	18.63	18.29	18.63
4186	NYSE	PFH	Fri, Jun 3, 2016	18.09	18.62	18.09	18.30
4185	NYSE	PFH	Thu, Jun 2, 2016	18.19	18.65	17.94	18.19
4184	NYSE	PFH	Wed, Jun 1, 2016	17.97	18.50	17.91	17.94
4183	NYSE	PFH	Tue, May 31, 2016	17.97	18.05	17.90	17.93
4182	NYSE	PFH	Fri, May 27, 2016	17.98	17.98	17.90	17.97
4181	NYSE	PFH	Thu, May 26, 2016	18.00	18.51	17.87	17.87
4180	NYSE	PFH	Wed, May 25, 2016	18.16	18.16	18.03	18.03
4179	NYSE	PFH	Tue, May 24, 2016	17.89	18.10	17.89	18.10
4178	NYSE	PFH	Mon, May 23, 2016	18.29	18.29	17.88	17.88
4177	NYSE	PFH	Fri, May 20, 2016	17.57	17.89	17.57	17.85
4176	NYSE	PFH	Thu, May 19, 2016	17.83	17.83	17.56	17.81
4175	NYSE	PFH	Wed, May 18, 2016	17.53	17.84	17.53	17.83
4174	NYSE	PFH	Tue, May 17, 2016	17.99	18.00	17.80	17.96
4173	NYSE	PFH	Mon, May 16, 2016	17.84	18.24	17.52	17.97
4172	NYSE	PFH	Fri, May 13, 2016	17.79	17.95	17.55	17.84
4171	NYSE	PFH	Thu, May 12, 2016	18.00	18.20	17.98	18.00
4170	NYSE	PFH	Wed, May 11, 2016	18.04	18.10	18.02	18.10
4169	NYSE	PFH	Tue, May 10, 2016	18.17	18.47	18.00	18.23
4168	NYSE	PFH	Mon, May 9, 2016	18.25	18.25	17.94	18.15
4167	NYSE	PFH	Fri, May 6, 2016	18.50	18.50	17.40	18.31
4166	NYSE	PFH	Thu, May 5, 2016	18.67	18.87	18.57	18.57
4165	NYSE	PFH	Wed, May 4, 2016	18.87	18.87	18.56	18.59
4164	NYSE	PFH	Tue, May 3, 2016	18.77	18.87	18.62	18.87
4163	NYSE	PFH	Mon, May 2, 2016	18.71	18.89	18.71	18.77
4162	NYSE	PFH	Fri, Apr 29, 2016	18.69	18.69	18.65	18.65
4161	NYSE	PFH	Thu, Apr 28, 2016	18.62	18.69	18.54	18.69
4160	NYSE	PFH	Wed, Apr 27, 2016	18.71	18.71	18.71	18.71
4159	NYSE	PFH	Tue, Apr 26, 2016	18.51	18.78	18.51	18.71
4158	NYSE	PFH	Mon, Apr 25, 2016	18.47	18.79	18.46	18.49
4157	NYSE	PFH	Fri, Apr 22, 2016	19.00	19.00	16.70	18.50
4156	NYSE	PFH	Thu, Apr 21, 2016	19.32	19.32	18.65	18.65
4155	NYSE	PFH	Wed, Apr 20, 2016	18.99	18.99	18.89	18.96
4154	NYSE	PFH	Tue, Apr 19, 2016	18.87	18.90	18.81	18.83
4153	NYSE	PFH	Mon, Apr 18, 2016	18.95	19.01	18.75	18.87
4152	NYSE	PFH	Fri, Apr 15, 2016	19.05	19.28	18.78	18.83
4151	NYSE	PFH	Thu, Apr 14, 2016	18.75	19.15	18.68	18.81
4150	NYSE	PFH	Wed, Apr 13, 2016	18.63	18.83	18.63	18.75
4149	NYSE	PFH	Tue, Apr 12, 2016	18.63	18.91	18.63	18.67
4148	NYSE	PFH	Mon, Apr 11, 2016	18.91	18.91	18.61	18.91
4147	NYSE	PFH	Fri, Apr 8, 2016	18.91	18.91	18.85	18.91
4146	NYSE	PFH	Thu, Apr 7, 2016	18.91	19.44	18.45	18.91
4145	NYSE	PFH	Wed, Apr 6, 2016	19.49	19.49	19.00	19.14
4144	NYSE	PFH	Tue, Apr 5, 2016	19.33	19.33	19.33	19.27
4143	NYSE	PFH	Mon, Apr 4, 2016	19.69	19.69	19.32	19.33
4142	NYSE	PFH	Fri, Apr 1, 2016	19.35	19.35	19.20	19.28
4141	NYSE	PFH	Thu, Mar 31, 2016	19.64	19.64	19.55	19.53
4140	NYSE	PFH	Wed, Mar 30, 2016	19.49	19.58	19.15	19.55
4139	NYSE	PFH	Tue, Mar 29, 2016	18.95	19.30	18.92	19.35
4138	NYSE	PFH	Mon, Mar 28, 2016	18.85	18.99	18.85	18.98
4137	NYSE	PFH	Thu, Mar 24, 2016	18.89	18.89	18.65	18.84
4136	NYSE	PFH	Wed, Mar 23, 2016	18.90	18.96	18.75	18.91
4135	NYSE	PFH	Tue, Mar 22, 2016	18.92	18.99	18.60	18.86
4134	NYSE	PFH	Mon, Mar 21, 2016	18.83	18.98	18.83	18.95
4133	NYSE	PFH	Fri, Mar 18, 2016	18.75	18.98	18.75	18.98
4132	NYSE	PFH	Thu, Mar 17, 2016	18.52	18.75	18.52	18.74
4131	NYSE	PFH	Wed, Mar 16, 2016	18.18	18.63	18.18	18.63
4130	NYSE	PFH	Tue, Mar 15, 2016	19.39	19.39	19.39	18.18
4129	NYSE	PFH	Mon, Mar 14, 2016	19.50	19.57	19.44	19.46
4128	NYSE	PFH	Fri, Mar 11, 2016	19.03	19.03	19.03	19.21
4127	NYSE	PFH	Thu, Mar 10, 2016	18.82	18.82	18.82	19.03
4126	NYSE	PFH	Wed, Mar 9, 2016	18.50	19.35	18.30	18.82
4125	NYSE	PFH	Tue, Mar 8, 2016	18.50	18.50	18.37	18.42
4124	NYSE	PFH	Mon, Mar 7, 2016	18.16	18.54	18.15	18.48
4123	NYSE	PFH	Fri, Mar 4, 2016	18.26	18.27	17.91	17.97
4122	NYSE	PFH	Thu, Mar 3, 2016	18.27	18.27	18.27	17.99
4121	NYSE	PFH	Wed, Mar 2, 2016	17.97	18.27	17.75	18.27
4120	NYSE	PFH	Tue, Mar 1, 2016	18.16	18.41	17.76	18.00
4119	NYSE	PFH	Mon, Feb 29, 2016	18.03	18.10	17.80	17.89
4118	NYSE	PFH	Fri, Feb 26, 2016	18.20	18.27	17.23	17.74
4117	NYSE	PFH	Thu, Feb 25, 2016	16.57	17.10	16.53	16.95
4116	NYSE	PFH	Wed, Feb 24, 2016	16.45	16.74	16.41	16.73
4115	NYSE	PFH	Tue, Feb 23, 2016	16.92	16.99	16.35	16.96
4114	NYSE	PFH	Mon, Feb 22, 2016	16.58	16.80	16.54	16.54
4113	NYSE	PFH	Fri, Feb 19, 2016	16.71	17.00	16.35	16.77
4112	NYSE	PFH	Thu, Feb 18, 2016	16.66	16.66	16.66	16.66
4111	NYSE	PFH	Wed, Feb 17, 2016	16.35	16.81	16.35	16.47
4110	NYSE	PFH	Tue, Feb 16, 2016	16.06	16.40	16.05	16.40
4109	NYSE	PFH	Fri, Feb 12, 2016	16.15	16.15	16.15	16.15
4108	NYSE	PFH	Thu, Feb 11, 2016	16.20	16.63	16.20	16.32
4107	NYSE	PFH	Wed, Feb 10, 2016	16.01	16.52	16.01	16.30
4106	NYSE	PFH	Tue, Feb 9, 2016	16.80	17.14	16.71	17.14
4105	NYSE	PFH	Mon, Feb 8, 2016	16.63	17.14	16.63	17.00
4104	NYSE	PFH	Fri, Feb 5, 2016	16.88	17.31	16.88	17.25
4103	NYSE	PFH	Thu, Feb 4, 2016	16.89	17.19	16.81	17.00
4102	NYSE	PFH	Wed, Feb 3, 2016	16.99	16.99	16.51	16.90
4101	NYSE	PFH	Tue, Feb 2, 2016	16.50	16.50	16.42	16.50
4100	NYSE	PFH	Mon, Feb 1, 2016	16.08	16.55	16.08	16.55
4099	NYSE	PFH	Fri, Jan 29, 2016	16.58	16.58	16.11	16.34
4098	NYSE	PFH	Thu, Jan 28, 2016	16.22	16.30	15.98	16.15
4097	NYSE	PFH	Wed, Jan 27, 2016	15.95	15.95	15.95	15.95
4096	NYSE	PFH	Tue, Jan 26, 2016	16.25	16.25	15.94	15.95
4095	NYSE	PFH	Mon, Jan 25, 2016	16.18	16.18	16.11	16.11
4094	NYSE	PFH	Fri, Jan 22, 2016	16.00	16.36	16.00	16.26
4093	NYSE	PFH	Thu, Jan 21, 2016	16.30	16.30	15.83	16.05
4092	NYSE	PFH	Wed, Jan 20, 2016	15.95	16.00	15.70	16.00
4091	NYSE	PFH	Tue, Jan 19, 2016	16.26	16.51	16.25	16.35
4090	NYSE	PFH	Fri, Jan 15, 2016	16.19	16.88	16.19	16.67
4089	NYSE	PFH	Thu, Jan 14, 2016	16.67	16.67	16.51	16.60
4088	NYSE	PFH	Wed, Jan 13, 2016	16.68	16.87	16.44	16.46
4087	NYSE	PFH	Tue, Jan 12, 2016	16.74	16.99	16.73	16.74
4086	NYSE	PFH	Mon, Jan 11, 2016	16.79	16.98	16.71	16.74
4085	NYSE	PFH	Fri, Jan 8, 2016	16.93	16.93	16.73	16.90
4084	NYSE	PFH	Thu, Jan 7, 2016	16.65	17.08	16.64	16.93
4083	NYSE	PFH	Wed, Jan 6, 2016	16.64	16.91	16.64	16.91
4082	NYSE	PFH	Tue, Jan 5, 2016	16.67	17.06	16.64	16.68
4081	NYSE	PFH	Mon, Jan 4, 2016	16.25	16.92	16.25	16.64
4080	NYSE	PFH	Thu, Dec 31, 2015	16.04	16.40	15.96	16.30
4079	NYSE	PFH	Wed, Dec 30, 2015	16.10	16.73	16.07	16.15
4078	NYSE	PFH	Tue, Dec 29, 2015	16.73	16.73	16.08	16.37
4077	NYSE	PFH	Mon, Dec 28, 2015	16.40	16.87	16.10	16.24
4076	NYSE	PFH	Thu, Dec 24, 2015	16.49	16.49	16.49	16.49
4075	NYSE	PFH	Wed, Dec 23, 2015	16.47	16.50	16.18	16.44
4074	NYSE	PFH	Tue, Dec 22, 2015	16.43	16.57	16.03	16.50
4073	NYSE	PFH	Mon, Dec 21, 2015	16.50	16.71	16.50	16.71
4072	NYSE	PFH	Fri, Dec 18, 2015	16.61	17.16	16.50	16.50
4071	NYSE	PFH	Thu, Dec 17, 2015	16.80	16.99	16.53	16.76
4070	NYSE	PFH	Wed, Dec 16, 2015	16.70	16.75	16.26	16.75
4069	NYSE	PFH	Tue, Dec 15, 2015	17.35	17.35	16.25	16.68
4068	NYSE	PFH	Mon, Dec 14, 2015	17.82	17.82	16.77	17.00
4067	NYSE	PFH	Fri, Dec 11, 2015	17.76	17.76	17.58	17.60
4066	NYSE	PFH	Thu, Dec 10, 2015	17.75	17.90	17.58	17.59
4065	NYSE	PFH	Wed, Dec 9, 2015	17.93	17.93	17.51	17.63
4064	NYSE	PFH	Tue, Dec 8, 2015	17.70	17.70	17.46	17.62
4063	NYSE	PFH	Mon, Dec 7, 2015	17.70	17.81	17.70	17.70
4062	NYSE	PFH	Fri, Dec 4, 2015	18.27	18.27	18.10	18.10
4061	NYSE	PFH	Thu, Dec 3, 2015	17.90	17.90	17.90	17.90
4060	NYSE	PFH	Tue, Dec 1, 2015	17.90	18.01	17.60	17.70
4059	NYSE	PFH	Mon, Nov 30, 2015	17.61	17.94	17.61	17.94
4058	NYSE	PFH	Fri, Nov 27, 2015	17.65	18.04	17.65	17.69
4057	NYSE	PFH	Wed, Nov 25, 2015	17.90	18.00	17.70	17.81
4056	NYSE	PFH	Tue, Nov 24, 2015	17.90	17.90	17.70	17.70
4055	NYSE	PFH	Mon, Nov 23, 2015	17.79	17.88	17.79	17.79
4054	NYSE	PFH	Fri, Nov 20, 2015	18.05	18.20	17.84	18.04
4053	NYSE	PFH	Thu, Nov 19, 2015	18.08	18.44	18.08	18.44
4052	NYSE	PFH	Wed, Nov 18, 2015	18.10	18.37	18.07	18.27
4051	NYSE	PFH	Tue, Nov 17, 2015	18.10	18.16	18.06	18.06
4050	NYSE	PFH	Mon, Nov 16, 2015	18.20	18.35	17.77	18.35
4049	NYSE	PFH	Fri, Nov 13, 2015	17.90	18.15	17.56	18.14
4048	NYSE	PFH	Thu, Nov 12, 2015	18.25	18.30	18.00	18.30
4047	NYSE	PFH	Wed, Nov 11, 2015	18.52	18.70	18.05	18.10
4046	NYSE	PFH	Tue, Nov 10, 2015	18.25	18.25	18.05	18.05
4045	NYSE	PFH	Mon, Nov 9, 2015	18.10	18.11	18.10	18.10
4044	NYSE	PFH	Fri, Nov 6, 2015	18.65	18.75	18.10	18.10
4043	NYSE	PFH	Thu, Nov 5, 2015	18.90	18.90	18.26	18.49
4042	NYSE	PFH	Wed, Nov 4, 2015	18.90	18.90	18.82	18.82
4041	NYSE	PFH	Tue, Nov 3, 2015	18.80	18.90	18.68	18.81
4040	NYSE	PFH	Mon, Nov 2, 2015	18.66	18.83	18.66	18.80
4039	NYSE	PFH	Fri, Oct 30, 2015	18.80	18.80	18.65	18.65
4038	NYSE	PFH	Thu, Oct 29, 2015	18.55	18.72	18.53	18.72
4037	NYSE	PFH	Wed, Oct 28, 2015	18.76	18.84	18.26	18.70
4036	NYSE	PFH	Tue, Oct 27, 2015	18.65	18.65	18.65	18.65
4035	NYSE	PFH	Mon, Oct 26, 2015	18.46	18.90	18.46	18.90
4034	NYSE	PFH	Fri, Oct 23, 2015	19.12	19.12	18.50	18.90
4033	NYSE	PFH	Thu, Oct 22, 2015	19.10	19.24	19.10	19.24
4032	NYSE	PFH	Wed, Oct 21, 2015	19.20	19.20	18.96	19.02
4031	NYSE	PFH	Tue, Oct 20, 2015	19.02	19.10	19.02	19.10
4030	NYSE	PFH	Mon, Oct 19, 2015	19.21	19.21	18.85	19.03
4029	NYSE	PFH	Fri, Oct 16, 2015	19.11	19.24	19.10	19.24
4028	NYSE	PFH	Thu, Oct 15, 2015	19.10	19.10	19.10	19.10
4027	NYSE	PFH	Wed, Oct 14, 2015	19.02	19.21	18.75	18.75
4026	NYSE	PFH	Tue, Oct 13, 2015	18.95	19.15	18.73	19.14
4025	NYSE	PFH	Mon, Oct 12, 2015	18.70	19.00	18.41	18.99
4024	NYSE	PFH	Fri, Oct 9, 2015	18.47	19.00	18.47	18.86
4023	NYSE	PFH	Thu, Oct 8, 2015	18.35	18.55	18.11	18.55
4022	NYSE	PFH	Wed, Oct 7, 2015	18.39	18.59	18.26	18.44
4021	NYSE	PFH	Tue, Oct 6, 2015	18.09	18.40	17.95	18.03
4020	NYSE	PFH	Mon, Oct 5, 2015	18.49	18.49	17.85	18.38
4019	NYSE	PFH	Fri, Oct 2, 2015	18.30	18.30	17.71	18.13
4018	NYSE	PFH	Thu, Oct 1, 2015	18.40	18.40	17.70	17.90
4017	NYSE	PFH	Wed, Sep 30, 2015	17.86	17.86	17.15	17.65
4016	NYSE	PFH	Tue, Sep 29, 2015	17.66	18.13	17.34	17.73
4015	NYSE	PFH	Mon, Sep 28, 2015	18.14	18.45	17.91	17.99
4014	NYSE	PFH	Fri, Sep 25, 2015	18.03	18.05	17.41	18.05
4013	NYSE	PFH	Thu, Sep 24, 2015	18.27	18.61	17.95	18.05
4012	NYSE	PFH	Wed, Sep 23, 2015	18.48	18.51	18.20	18.30
4011	NYSE	PFH	Tue, Sep 22, 2015	18.66	18.75	18.35	18.50
4010	NYSE	PFH	Mon, Sep 21, 2015	18.84	18.84	18.84	18.84
4009	NYSE	PFH	Fri, Sep 18, 2015	18.64	18.82	18.64	18.82
4008	NYSE	PFH	Thu, Sep 17, 2015	18.50	18.64	18.50	18.64
4007	NYSE	PFH	Wed, Sep 16, 2015	18.85	18.85	18.84	18.84
4006	NYSE	PFH	Tue, Sep 15, 2015	18.86	18.86	18.27	18.85
4005	NYSE	PFH	Fri, Sep 11, 2015	18.47	18.58	18.47	18.53
4004	NYSE	PFH	Thu, Sep 10, 2015	18.85	18.85	18.61	18.68
4003	NYSE	PFH	Wed, Sep 9, 2015	18.96	19.03	18.80	18.80
4002	NYSE	PFH	Tue, Sep 8, 2015	19.01	19.05	19.01	19.05
4001	NYSE	PFH	Fri, Sep 4, 2015	19.34	19.35	18.87	19.35
4000	NYSE	PFH	Thu, Sep 3, 2015	19.00	19.40	19.00	19.37
3999	NYSE	PFH	Wed, Sep 2, 2015	19.20	19.20	18.80	19.00
3998	NYSE	PFH	Tue, Sep 1, 2015	18.59	19.38	18.41	19.02
3997	NYSE	PFH	Mon, Aug 31, 2015	18.75	18.89	18.34	18.75
3996	NYSE	PFH	Fri, Aug 28, 2015	18.30	18.75	18.30	18.73
3995	NYSE	PFH	Thu, Aug 27, 2015	18.56	18.56	18.35	18.36
3994	NYSE	PFH	Wed, Aug 26, 2015	18.14	18.70	18.14	18.16
3993	NYSE	PFH	Tue, Aug 25, 2015	18.31	18.75	18.30	18.54
3992	NYSE	PFH	Mon, Aug 24, 2015	18.50	18.52	18.15	18.30
3991	NYSE	PFH	Fri, Aug 21, 2015	19.14	19.14	18.80	18.81
3990	NYSE	PFH	Thu, Aug 20, 2015	18.90	19.13	18.80	18.91
3989	NYSE	PFH	Wed, Aug 19, 2015	19.05	19.20	19.02	19.04
3988	NYSE	PFH	Tue, Aug 18, 2015	19.34	19.35	19.20	19.20
3987	NYSE	PFH	Mon, Aug 17, 2015	19.00	19.27	19.00	19.25
3986	NYSE	PFH	Fri, Aug 14, 2015	18.78	19.06	18.78	19.06
3985	NYSE	PFH	Thu, Aug 13, 2015	18.75	18.75	18.55	18.60
3984	NYSE	PFH	Wed, Aug 12, 2015	19.46	19.46	18.61	18.92
3983	NYSE	PFH	Tue, Aug 11, 2015	19.85	19.90	19.85	19.90
3982	NYSE	PFH	Mon, Aug 10, 2015	19.46	20.00	19.46	19.94
3981	NYSE	PFH	Fri, Aug 7, 2015	19.71	19.90	19.70	19.90
3980	NYSE	PFH	Thu, Aug 6, 2015	19.69	19.70	19.69	19.70
3979	NYSE	PFH	Wed, Aug 5, 2015	19.48	19.97	19.48	19.73
3978	NYSE	PFH	Tue, Aug 4, 2015	19.89	19.95	19.81	19.81
3977	NYSE	PFH	Mon, Aug 3, 2015	19.54	19.86	19.51	19.51
3976	NYSE	PFH	Fri, Jul 31, 2015	19.71	19.71	19.50	19.59
3975	NYSE	PFH	Thu, Jul 30, 2015	19.80	19.85	19.54	19.70
3974	NYSE	PFH	Wed, Jul 29, 2015	19.82	19.82	19.62	19.64
3973	NYSE	PFH	Tue, Jul 28, 2015	19.75	19.80	19.55	19.55
3972	NYSE	PFH	Mon, Jul 27, 2015	19.75	19.75	19.75	19.75
3971	NYSE	PFH	Fri, Jul 24, 2015	19.70	19.70	19.65	19.65
3970	NYSE	PFH	Thu, Jul 23, 2015	19.66	19.95	19.66	19.70
3969	NYSE	PFH	Wed, Jul 22, 2015	19.80	19.88	19.65	19.88
3968	NYSE	PFH	Tue, Jul 21, 2015	19.63	19.70	19.63	19.65
3967	NYSE	PFH	Mon, Jul 20, 2015	19.70	19.70	19.58	19.58
3966	NYSE	PFH	Fri, Jul 17, 2015	19.73	19.87	19.61	19.70
3965	NYSE	PFH	Thu, Jul 16, 2015	19.92	19.92	19.51	19.69
3964	NYSE	PFH	Wed, Jul 15, 2015	19.51	19.85	19.51	19.85
3963	NYSE	PFH	Tue, Jul 14, 2015	19.50	19.87	19.50	19.62
3962	NYSE	PFH	Mon, Jul 13, 2015	19.32	19.59	19.32	19.50
3961	NYSE	PFH	Fri, Jul 10, 2015	19.49	19.69	19.46	19.63
3960	NYSE	PFH	Thu, Jul 9, 2015	19.20	19.38	19.20	19.25
3959	NYSE	PFH	Wed, Jul 8, 2015	19.46	19.46	19.11	19.41
3958	NYSE	PFH	Tue, Jul 7, 2015	19.20	19.45	18.80	19.43
3957	NYSE	PFH	Mon, Jul 6, 2015	19.13	19.44	19.13	19.16
3956	NYSE	PFH	Thu, Jul 2, 2015	19.09	19.09	18.90	19.00
3955	NYSE	PFH	Tue, Jun 30, 2015	19.56	19.56	19.00	19.06
3954	NYSE	PFH	Mon, Jun 29, 2015	19.51	19.52	18.92	19.28
3953	NYSE	PFH	Fri, Jun 26, 2015	19.51	19.74	19.51	19.61
3952	NYSE	PFH	Thu, Jun 25, 2015	19.49	19.58	19.49	19.50
3951	NYSE	PFH	Wed, Jun 24, 2015	19.35	19.63	19.35	19.63
3950	NYSE	PFH	Tue, Jun 23, 2015	19.25	19.44	19.24	19.35
3949	NYSE	PFH	Mon, Jun 22, 2015	19.37	19.37	19.22	19.25
3948	NYSE	PFH	Fri, Jun 19, 2015	19.22	19.33	19.22	19.33
3947	NYSE	PFH	Thu, Jun 18, 2015	19.04	19.15	19.04	19.15
3946	NYSE	PFH	Wed, Jun 17, 2015	19.28	19.38	19.03	19.03
3945	NYSE	PFH	Tue, Jun 16, 2015	19.31	19.31	19.31	19.31
3944	NYSE	PFH	Mon, Jun 15, 2015	19.29	19.29	19.03	19.29
3943	NYSE	PFH	Fri, Jun 12, 2015	19.00	19.28	18.96	19.20
3942	NYSE	PFH	Thu, Jun 11, 2015	19.44	19.44	18.80	18.80
3941	NYSE	PFH	Wed, Jun 10, 2015	19.50	19.50	19.49	19.50
3940	NYSE	PFH	Tue, Jun 9, 2015	19.35	19.35	19.00	19.20
3939	NYSE	PFH	Mon, Jun 8, 2015	19.42	19.42	19.42	19.42
3938	NYSE	PFH	Fri, Jun 5, 2015	19.50	19.50	19.50	19.50
3937	NYSE	PFH	Thu, Jun 4, 2015	19.56	19.69	19.41	19.69
3936	NYSE	PFH	Wed, Jun 3, 2015	19.60	19.60	19.60	19.60
3935	NYSE	PFH	Tue, Jun 2, 2015	19.59	19.63	19.58	19.63
3934	NYSE	PFH	Mon, Jun 1, 2015	19.68	19.68	19.51	19.68
3933	NYSE	PFH	Fri, May 29, 2015	19.52	19.64	19.52	19.64
3932	NYSE	PFH	Thu, May 28, 2015	19.58	19.69	19.55	19.69
3931	NYSE	PFH	Wed, May 27, 2015	19.55	19.69	19.50	19.58
3930	NYSE	PFH	Tue, May 26, 2015	19.51	19.75	19.45	19.56
3929	NYSE	PFH	Fri, May 22, 2015	19.50	19.79	19.49	19.77
3928	NYSE	PFH	Thu, May 21, 2015	19.30	19.87	19.30	19.68
3927	NYSE	PFH	Wed, May 20, 2015	19.35	19.60	19.32	19.58
3926	NYSE	PFH	Tue, May 19, 2015	19.60	19.87	19.35	19.40
3925	NYSE	PFH	Mon, May 18, 2015	19.94	19.94	19.44	19.59
3924	NYSE	PFH	Fri, May 15, 2015	19.58	19.70	19.46	19.50
3923	NYSE	PFH	Thu, May 14, 2015	19.20	19.62	19.15	19.48
3922	NYSE	PFH	Wed, May 13, 2015	19.24	19.35	19.10	19.25
3921	NYSE	PFH	Tue, May 12, 2015	19.24	19.36	19.24	19.24
3920	NYSE	PFH	Mon, May 11, 2015	19.10	19.30	19.01	19.29
3919	NYSE	PFH	Fri, May 8, 2015	19.24	19.24	19.02	19.22
3918	NYSE	PFH	Thu, May 7, 2015	19.00	19.20	18.90	19.03
3917	NYSE	PFH	Wed, May 6, 2015	19.15	19.15	19.05	19.05
3916	NYSE	PFH	Tue, May 5, 2015	19.29	19.29	19.21	19.21
3915	NYSE	PFH	Mon, May 4, 2015	19.20	19.27	19.15	19.15
3914	NYSE	PFH	Fri, May 1, 2015	19.00	19.30	19.00	19.22
3913	NYSE	PFH	Thu, Apr 30, 2015	19.00	19.05	19.00	19.05
3912	NYSE	PFH	Wed, Apr 29, 2015	19.28	19.28	19.01	19.01
3911	NYSE	PFH	Tue, Apr 28, 2015	19.30	19.30	19.28	19.28
3910	NYSE	PFH	Mon, Apr 27, 2015	19.24	19.30	19.22	19.30
3909	NYSE	PFH	Fri, Apr 24, 2015	19.24	19.24	19.23	19.23
3908	NYSE	PFH	Thu, Apr 23, 2015	18.95	19.41	18.93	19.37
3907	NYSE	PFH	Wed, Apr 22, 2015	19.15	19.15	18.93	19.15
3906	NYSE	PFH	Tue, Apr 21, 2015	19.00	19.15	19.00	19.15
3905	NYSE	PFH	Mon, Apr 20, 2015	18.98	19.00	18.90	19.00
3904	NYSE	PFH	Fri, Apr 17, 2015	18.80	18.95	18.80	18.95
3903	NYSE	PFH	Thu, Apr 16, 2015	18.61	18.90	18.61	18.88
3902	NYSE	PFH	Wed, Apr 15, 2015	18.80	18.80	18.63	18.63
3901	NYSE	PFH	Tue, Apr 14, 2015	18.75	18.75	18.70	18.75
3900	NYSE	PFH	Mon, Apr 13, 2015	18.75	18.77	18.75	18.75
3899	NYSE	PFH	Fri, Apr 10, 2015	18.67	18.88	18.67	18.85
3898	NYSE	PFH	Thu, Apr 9, 2015	18.60	18.85	18.55	18.80
3897	NYSE	PFH	Wed, Apr 8, 2015	18.50	18.89	18.21	18.89
3896	NYSE	PFH	Tue, Apr 7, 2015	18.49	18.75	18.49	18.55
3895	NYSE	PFH	Mon, Apr 6, 2015	18.91	18.91	18.50	18.57
3894	NYSE	PFH	Thu, Apr 2, 2015	18.26	18.51	18.26	18.40
3893	NYSE	PFH	Wed, Apr 1, 2015	18.01	18.34	18.00	18.06
3892	NYSE	PFH	Tue, Mar 31, 2015	17.95	18.15	17.92	18.10
3891	NYSE	PFH	Mon, Mar 30, 2015	17.88	18.05	17.88	18.05
3890	NYSE	PFH	Fri, Mar 27, 2015	17.84	17.86	17.84	17.86
3889	NYSE	PFH	Thu, Mar 26, 2015	17.96	18.12	17.80	17.80
3888	NYSE	PFH	Wed, Mar 25, 2015	18.06	18.06	18.01	18.01
3887	NYSE	PFH	Tue, Mar 24, 2015	18.03	18.54	18.03	18.54
3886	NYSE	PFH	Fri, Mar 20, 2015	18.52	18.55	17.96	17.96
3885	NYSE	PFH	Thu, Mar 19, 2015	18.15	18.43	17.80	18.27
3884	NYSE	PFH	Wed, Mar 18, 2015	17.90	17.95	17.90	17.90
3883	NYSE	PFH	Tue, Mar 17, 2015	18.01	18.01	17.95	17.95
3882	NYSE	PFH	Mon, Mar 16, 2015	18.20	18.20	18.20	18.20
3881	NYSE	PFH	Fri, Mar 13, 2015	18.34	18.34	18.10	18.10
3880	NYSE	PFH	Thu, Mar 12, 2015	18.22	18.51	18.22	18.50
3879	NYSE	PFH	Wed, Mar 11, 2015	18.10	18.22	18.10	18.22
3878	NYSE	PFH	Tue, Mar 10, 2015	18.10	18.49	18.10	18.49
3877	NYSE	PFH	Mon, Mar 9, 2015	0.00	0.00	0.00	18.33
3876	NYSE	PFH	Fri, Mar 6, 2015	18.48	18.48	18.18	18.33
3875	NYSE	PFH	Thu, Mar 5, 2015	18.38	18.67	18.25	18.67
3874	NYSE	PFH	Wed, Mar 4, 2015	18.68	18.68	18.65	18.68
3873	NYSE	PFH	Tue, Mar 3, 2015	18.43	18.53	18.39	18.40
3872	NYSE	PFH	Mon, Mar 2, 2015	18.81	18.85	18.68	18.68
3871	NYSE	PFH	Fri, Feb 27, 2015	18.28	18.91	18.10	18.91
3870	NYSE	PFH	Thu, Feb 26, 2015	18.91	18.92	18.70	18.92
3869	NYSE	PFH	Wed, Feb 25, 2015	18.89	18.89	18.46	18.87
3868	NYSE	PFH	Tue, Feb 24, 2015	18.50	18.70	18.36	18.45
3867	NYSE	PFH	Mon, Feb 23, 2015	18.90	18.90	18.30	18.81
3866	NYSE	PFH	Fri, Feb 20, 2015	18.92	18.92	18.25	18.65
3865	NYSE	PFH	Thu, Feb 19, 2015	18.85	18.94	18.32	18.89
3864	NYSE	PFH	Wed, Feb 18, 2015	18.89	18.89	18.60	18.75
3863	NYSE	PFH	Tue, Feb 17, 2015	18.74	18.96	18.29	18.96
3862	NYSE	PFH	Fri, Feb 13, 2015	18.30	18.70	18.30	18.56
3861	NYSE	PFH	Thu, Feb 12, 2015	18.26	18.29	18.20	18.20
3860	NYSE	PFH	Wed, Feb 11, 2015	18.29	18.29	17.90	18.28
3859	NYSE	PFH	Tue, Feb 10, 2015	18.93	19.20	18.85	19.15
3858	NYSE	PFH	Mon, Feb 9, 2015	18.94	18.94	18.56	18.75
3857	NYSE	PFH	Fri, Feb 6, 2015	18.89	18.94	18.55	18.94
3856	NYSE	PFH	Thu, Feb 5, 2015	18.65	18.96	18.53	18.89
3855	NYSE	PFH	Wed, Feb 4, 2015	18.62	18.63	18.62	18.63
3854	NYSE	PFH	Tue, Feb 3, 2015	18.64	18.64	18.52	18.58
3853	NYSE	PFH	Mon, Feb 2, 2015	18.26	18.78	18.24	18.48
3852	NYSE	PFH	Thu, Jan 29, 2015	18.46	18.46	18.45	18.45
3851	NYSE	PFH	Wed, Jan 28, 2015	18.50	18.55	18.50	18.55
3850	NYSE	PFH	Tue, Jan 27, 2015	18.80	18.80	18.58	18.58
3849	NYSE	PFH	Mon, Jan 26, 2015	18.72	18.72	18.63	18.63
3848	NYSE	PFH	Fri, Jan 23, 2015	18.25	18.46	18.25	18.25
3847	NYSE	PFH	Thu, Jan 22, 2015	18.40	18.58	18.23	18.23
3846	NYSE	PFH	Wed, Jan 21, 2015	18.40	18.40	18.40	18.40
3845	NYSE	PFH	Tue, Jan 20, 2015	18.25	18.38	18.25	18.25
3844	NYSE	PFH	Fri, Jan 16, 2015	18.40	18.49	18.26	18.49
3843	NYSE	PFH	Thu, Jan 15, 2015	18.70	18.70	18.40	18.40
3842	NYSE	PFH	Wed, Jan 14, 2015	18.35	18.36	18.35	18.35
3841	NYSE	PFH	Tue, Jan 13, 2015	18.35	18.60	18.35	18.44
3840	NYSE	PFH	Mon, Jan 12, 2015	18.49	18.52	18.35	18.35
3839	NYSE	PFH	Fri, Jan 9, 2015	18.02	18.20	18.02	18.10
3838	NYSE	PFH	Thu, Jan 8, 2015	18.35	18.43	18.03	18.29
3837	NYSE	PFH	Wed, Jan 7, 2015	17.21	18.50	17.21	18.40
3836	NYSE	PFH	Tue, Jan 6, 2015	16.47	16.69	16.47	16.59
3835	NYSE	PFH	Mon, Jan 5, 2015	16.05	16.36	16.05	16.36
3834	NYSE	PFH	Fri, Jan 2, 2015	16.10	16.34	16.05	16.05
3833	NYSE	PFH	Wed, Dec 31, 2014	15.91	16.25	15.90	16.07
3832	NYSE	PFH	Tue, Dec 30, 2014	15.80	16.15	15.75	15.79
3831	NYSE	PFH	Mon, Dec 29, 2014	16.31	16.31	15.84	16.04
3830	NYSE	PFH	Fri, Dec 26, 2014	16.63	16.63	16.07	16.20
3829	NYSE	PFH	Wed, Dec 24, 2014	16.45	16.47	16.18	16.32
3828	NYSE	PFH	Tue, Dec 23, 2014	16.96	16.98	16.58	16.77
3827	NYSE	PFH	Mon, Dec 22, 2014	17.26	17.26	16.52	16.95
3826	NYSE	PFH	Fri, Dec 19, 2014	17.56	17.56	16.66	17.09
3825	NYSE	PFH	Thu, Dec 18, 2014	17.44	17.73	17.15	17.19
3824	NYSE	PFH	Wed, Dec 17, 2014	16.56	17.64	16.25	17.34
3823	NYSE	PFH	Tue, Dec 16, 2014	16.63	16.70	16.58	16.70
3822	NYSE	PFH	Mon, Dec 15, 2014	16.95	16.95	16.64	16.78
3821	NYSE	PFH	Fri, Dec 12, 2014	16.57	16.91	16.57	16.91
3820	NYSE	PFH	Thu, Dec 11, 2014	16.54	17.00	16.52	16.73
3819	NYSE	PFH	Wed, Dec 10, 2014	16.55	16.80	16.55	16.71
3818	NYSE	PFH	Tue, Dec 9, 2014	16.60	16.87	16.60	16.70
3817	NYSE	PFH	Mon, Dec 8, 2014	17.16	17.16	16.71	16.73
3816	NYSE	PFH	Fri, Dec 5, 2014	17.71	17.93	17.30	17.30
3815	NYSE	PFH	Thu, Dec 4, 2014	18.11	18.11	17.90	17.90
3814	NYSE	PFH	Wed, Dec 3, 2014	18.07	18.51	18.07	18.26
3813	NYSE	PFH	Tue, Dec 2, 2014	17.77	18.36	17.77	18.10
3812	NYSE	PFH	Mon, Dec 1, 2014	18.09	18.18	17.75	17.76
3811	NYSE	PFH	Fri, Nov 28, 2014	18.28	18.57	18.16	18.42
3810	NYSE	PFH	Wed, Nov 26, 2014	18.14	18.46	18.11	18.45
3809	NYSE	PFH	Tue, Nov 25, 2014	18.08	18.23	18.08	18.19
3808	NYSE	PFH	Mon, Nov 24, 2014	18.26	18.26	17.80	17.92
3807	NYSE	PFH	Fri, Nov 21, 2014	18.04	18.10	18.01	18.10
3806	NYSE	PFH	Thu, Nov 20, 2014	18.05	18.29	18.00	18.29
3805	NYSE	PFH	Wed, Nov 19, 2014	18.46	18.46	18.04	18.15
3804	NYSE	PFH	Tue, Nov 18, 2014	18.53	18.57	18.53	18.57
3803	NYSE	PFH	Mon, Nov 17, 2014	18.64	18.84	18.41	18.84
3802	NYSE	PFH	Fri, Nov 14, 2014	18.37	18.83	18.20	18.83
3801	NYSE	PFH	Thu, Nov 13, 2014	18.44	18.45	18.44	18.45
3800	NYSE	PFH	Wed, Nov 12, 2014	18.24	18.68	18.24	18.45
3799	NYSE	PFH	Tue, Nov 11, 2014	18.60	18.60	18.16	18.35
3798	NYSE	PFH	Mon, Nov 10, 2014	18.85	18.87	18.50	18.51
3797	NYSE	PFH	Fri, Nov 7, 2014	18.85	19.11	18.80	19.11
3796	NYSE	PFH	Thu, Nov 6, 2014	18.71	18.80	18.67	18.67
3795	NYSE	PFH	Wed, Nov 5, 2014	18.50	18.97	18.50	18.72
3794	NYSE	PFH	Tue, Nov 4, 2014	18.37	18.37	18.30	18.30
3793	NYSE	PFH	Mon, Nov 3, 2014	18.63	18.70	18.60	18.70
3792	NYSE	PFH	Fri, Oct 31, 2014	18.71	19.40	18.41	18.72
3791	NYSE	PFH	Thu, Oct 30, 2014	18.51	18.71	18.50	18.51
3790	NYSE	PFH	Wed, Oct 29, 2014	18.63	18.72	18.40	18.41
3789	NYSE	PFH	Tue, Oct 28, 2014	18.66	18.99	18.66	18.71
3788	NYSE	PFH	Mon, Oct 27, 2014	18.81	18.94	18.67	18.71
3787	NYSE	PFH	Fri, Oct 24, 2014	18.94	19.17	18.78	19.00
3786	NYSE	PFH	Thu, Oct 23, 2014	18.80	18.92	18.70	18.75
3785	NYSE	PFH	Wed, Oct 22, 2014	18.73	18.90	18.53	18.74
3784	NYSE	PFH	Tue, Oct 21, 2014	18.98	19.00	18.50	18.51
3783	NYSE	PFH	Mon, Oct 20, 2014	18.41	18.48	18.35	18.35
3782	NYSE	PFH	Fri, Oct 17, 2014	18.14	18.35	18.14	18.32
3781	NYSE	PFH	Thu, Oct 16, 2014	18.45	18.59	17.85	17.85
3780	NYSE	PFH	Wed, Oct 15, 2014	18.02	18.05	17.67	17.90
3779	NYSE	PFH	Tue, Oct 14, 2014	18.01	18.19	17.85	17.88
3778	NYSE	PFH	Mon, Oct 13, 2014	18.00	18.20	17.76	17.81
3777	NYSE	PFH	Fri, Oct 10, 2014	18.10	18.30	18.00	18.07
3776	NYSE	PFH	Thu, Oct 9, 2014	18.50	18.65	18.18	18.30
3775	NYSE	PFH	Wed, Oct 8, 2014	19.10	19.10	18.20	18.64
3774	NYSE	PFH	Tue, Oct 7, 2014	19.32	19.32	18.66	19.16
3773	NYSE	PFH	Mon, Oct 6, 2014	19.65	19.65	18.88	19.15
3772	NYSE	PFH	Fri, Oct 3, 2014	19.41	19.64	19.40	19.50
3771	NYSE	PFH	Thu, Oct 2, 2014	19.05	19.36	18.67	19.19
3770	NYSE	PFH	Wed, Oct 1, 2014	19.60	19.61	18.47	18.72
3769	NYSE	PFH	Tue, Sep 30, 2014	20.24	20.25	19.66	19.66
3768	NYSE	PFH	Mon, Sep 29, 2014	19.96	20.17	19.80	20.17
3767	NYSE	PFH	Fri, Sep 26, 2014	20.30	20.30	20.15	20.16
3766	NYSE	PFH	Thu, Sep 25, 2014	20.61	20.85	20.29	20.30
3765	NYSE	PFH	Wed, Sep 24, 2014	20.68	20.84	20.68	20.69
3764	NYSE	PFH	Tue, Sep 23, 2014	20.68	20.88	20.68	20.69
3763	NYSE	PFH	Mon, Sep 22, 2014	20.67	20.91	20.51	20.61
3762	NYSE	PFH	Fri, Sep 19, 2014	21.35	21.44	20.78	20.79
3761	NYSE	PFH	Thu, Sep 18, 2014	21.26	21.52	21.25	21.33
3760	NYSE	PFH	Wed, Sep 17, 2014	21.40	21.40	21.11	21.25
3759	NYSE	PFH	Tue, Sep 16, 2014	21.43	21.43	21.06	21.39
3758	NYSE	PFH	Mon, Sep 15, 2014	21.41	21.41	21.28	21.40
3757	NYSE	PFH	Fri, Sep 12, 2014	21.39	21.39	21.15	21.29
3756	NYSE	PFH	Thu, Sep 11, 2014	21.36	21.36	21.11	21.12
3755	NYSE	PFH	Wed, Sep 10, 2014	21.09	21.61	21.00	21.23
3754	NYSE	PFH	Tue, Sep 9, 2014	21.73	21.73	21.11	21.39
3753	NYSE	PFH	Mon, Sep 8, 2014	21.52	21.79	21.43	21.45
3752	NYSE	PFH	Fri, Sep 5, 2014	21.69	21.70	21.36	21.36
3751	NYSE	PFH	Thu, Sep 4, 2014	21.72	21.72	21.47	21.47
3750	NYSE	PFH	Wed, Sep 3, 2014	21.44	21.48	21.09	21.36
3749	NYSE	PFH	Tue, Sep 2, 2014	21.25	21.64	21.01	21.45
3748	NYSE	PFH	Fri, Aug 29, 2014	20.96	21.26	20.96	21.25
3747	NYSE	PFH	Thu, Aug 28, 2014	21.11	21.39	20.84	21.15
3746	NYSE	PFH	Wed, Aug 27, 2014	21.13	21.47	21.07	21.32
3745	NYSE	PFH	Tue, Aug 26, 2014	20.94	21.16	20.77	20.93
3744	NYSE	PFH	Mon, Aug 25, 2014	20.57	20.94	20.38	20.87
3743	NYSE	PFH	Fri, Aug 22, 2014	20.30	20.70	20.24	20.55
3742	NYSE	PFH	Thu, Aug 21, 2014	20.20	20.40	20.20	20.39
3741	NYSE	PFH	Wed, Aug 20, 2014	20.16	20.27	20.16	20.26
3740	NYSE	PFH	Tue, Aug 19, 2014	20.27	20.45	20.00	20.37
3739	NYSE	PFH	Mon, Aug 18, 2014	19.89	20.32	19.76	20.09
3738	NYSE	PFH	Fri, Aug 15, 2014	19.99	20.19	19.32	19.96
3737	NYSE	PFH	Thu, Aug 14, 2014	19.34	19.73	19.30	19.62
3736	NYSE	PFH	Wed, Aug 13, 2014	19.70	19.70	19.34	19.47
3735	NYSE	PFH	Tue, Aug 12, 2014	20.40	20.44	20.25	20.44
3734	NYSE	PFH	Mon, Aug 11, 2014	20.39	20.40	20.03	20.40
3733	NYSE	PFH	Fri, Aug 8, 2014	20.40	20.49	20.01	20.29
3732	NYSE	PFH	Thu, Aug 7, 2014	20.34	20.34	20.00	20.00
3731	NYSE	PFH	Wed, Aug 6, 2014	20.07	20.10	20.03	20.08
3730	NYSE	PFH	Tue, Aug 5, 2014	20.51	20.51	19.95	20.04
3729	NYSE	PFH	Mon, Aug 4, 2014	20.11	20.12	19.85	20.05
3728	NYSE	PFH	Fri, Aug 1, 2014	19.97	20.07	19.85	20.07
3727	NYSE	PFH	Thu, Jul 31, 2014	20.00	20.00	19.75	19.89
3726	NYSE	PFH	Wed, Jul 30, 2014	19.84	20.04	19.84	19.85
3725	NYSE	PFH	Tue, Jul 29, 2014	20.05	20.05	19.79	19.87
3724	NYSE	PFH	Mon, Jul 28, 2014	19.99	19.99	19.87	19.87
3723	NYSE	PFH	Fri, Jul 25, 2014	19.75	20.02	19.75	19.85
3722	NYSE	PFH	Thu, Jul 24, 2014	19.86	19.98	19.80	19.81
3721	NYSE	PFH	Wed, Jul 23, 2014	19.84	19.84	19.84	19.84
3720	NYSE	PFH	Tue, Jul 22, 2014	19.64	20.04	19.64	19.83
3719	NYSE	PFH	Mon, Jul 21, 2014	19.90	19.90	19.49	19.81
3718	NYSE	PFH	Fri, Jul 18, 2014	19.73	20.05	19.73	19.85
3717	NYSE	PFH	Thu, Jul 17, 2014	19.72	19.80	19.70	19.73
3716	NYSE	PFH	Wed, Jul 16, 2014	19.72	19.89	19.71	19.79
3715	NYSE	PFH	Tue, Jul 15, 2014	19.88	19.88	19.70	19.85
3714	NYSE	PFH	Mon, Jul 14, 2014	19.82	19.90	19.70	19.87
3713	NYSE	PFH	Fri, Jul 11, 2014	19.88	19.90	19.75	19.77
3712	NYSE	PFH	Thu, Jul 10, 2014	19.92	19.97	19.77	19.77
3711	NYSE	PFH	Wed, Jul 9, 2014	20.00	20.00	19.80	19.92
3710	NYSE	PFH	Tue, Jul 8, 2014	19.72	19.99	19.70	19.70
3709	NYSE	PFH	Mon, Jul 7, 2014	19.71	20.00	19.71	19.93
3708	NYSE	PFH	Thu, Jul 3, 2014	19.76	19.99	19.76	19.99
3707	NYSE	PFH	Wed, Jul 2, 2014	19.74	20.07	19.74	19.92
3706	NYSE	PFH	Tue, Jul 1, 2014	20.01	20.05	19.55	19.55
3705	NYSE	PFH	Mon, Jun 30, 2014	20.03	20.04	20.00	20.00
3704	NYSE	PFH	Fri, Jun 27, 2014	19.72	20.09	19.72	20.03
3703	NYSE	PFH	Thu, Jun 26, 2014	19.80	20.11	19.72	20.11
3702	NYSE	PFH	Wed, Jun 25, 2014	19.81	19.99	19.80	19.80
3701	NYSE	PFH	Tue, Jun 24, 2014	19.85	20.11	19.81	19.81
3700	NYSE	PFH	Mon, Jun 23, 2014	20.11	20.47	19.80	19.81
3699	NYSE	PFH	Fri, Jun 20, 2014	20.20	20.21	19.83	20.19
3698	NYSE	PFH	Thu, Jun 19, 2014	19.58	20.28	19.58	20.20
3697	NYSE	PFH	Wed, Jun 18, 2014	19.31	19.70	19.08	19.34
3696	NYSE	PFH	Tue, Jun 17, 2014	19.20	19.38	19.18	19.18
3695	NYSE	PFH	Mon, Jun 16, 2014	19.54	19.54	19.01	19.20
3694	NYSE	PFH	Fri, Jun 13, 2014	19.03	19.55	19.03	19.40
3693	NYSE	PFH	Thu, Jun 12, 2014	19.38	19.55	19.08	19.30
3692	NYSE	PFH	Wed, Jun 11, 2014	19.06	19.33	19.06	19.30
3691	NYSE	PFH	Tue, Jun 10, 2014	19.16	19.40	19.16	19.40
3690	NYSE	PFH	Mon, Jun 9, 2014	19.10	19.12	19.01	19.12
3689	NYSE	PFH	Fri, Jun 6, 2014	19.30	19.35	19.05	19.30
3688	NYSE	PFH	Thu, Jun 5, 2014	19.16	19.31	19.15	19.31
3687	NYSE	PFH	Wed, Jun 4, 2014	19.28	19.38	19.05	19.38
3686	NYSE	PFH	Tue, Jun 3, 2014	19.10	19.45	19.08	19.20
3685	NYSE	PFH	Mon, Jun 2, 2014	19.24	19.29	19.05	19.26
3684	NYSE	PFH	Fri, May 30, 2014	19.33	19.79	19.04	19.10
3683	NYSE	PFH	Thu, May 29, 2014	18.89	19.34	18.89	19.34
3682	NYSE	PFH	Wed, May 28, 2014	19.40	19.40	18.80	18.90
3681	NYSE	PFH	Tue, May 27, 2014	19.15	19.35	18.99	19.01
3680	NYSE	PFH	Fri, May 23, 2014	19.05	19.21	19.05	19.20
3679	NYSE	PFH	Thu, May 22, 2014	19.25	19.25	19.04	19.10
3678	NYSE	PFH	Wed, May 21, 2014	18.75	19.12	18.75	19.12
3677	NYSE	PFH	Tue, May 20, 2014	18.62	18.77	18.54	18.70
3676	NYSE	PFH	Mon, May 19, 2014	18.88	18.98	18.42	18.63
3675	NYSE	PFH	Fri, May 16, 2014	18.80	19.18	18.65	18.84
3674	NYSE	PFH	Thu, May 15, 2014	17.86	18.00	17.60	17.79
3673	NYSE	PFH	Wed, May 14, 2014	18.06	18.06	17.65	17.88
3672	NYSE	PFH	Tue, May 13, 2014	18.10	18.10	17.78	17.90
3671	NYSE	PFH	Mon, May 12, 2014	17.91	18.11	17.91	18.11
3670	NYSE	PFH	Fri, May 9, 2014	17.87	18.20	17.87	18.10
3669	NYSE	PFH	Thu, May 8, 2014	17.84	18.15	17.84	17.86
3668	NYSE	PFH	Wed, May 7, 2014	17.95	18.00	17.52	17.84
3667	NYSE	PFH	Tue, May 6, 2014	17.81	17.95	17.60	17.95
3666	NYSE	PFH	Mon, May 5, 2014	17.81	17.85	17.73	17.80
3665	NYSE	PFH	Fri, May 2, 2014	17.91	18.00	17.63	17.81
3664	NYSE	PFH	Thu, May 1, 2014	17.87	18.10	17.80	18.05
3663	NYSE	PFH	Wed, Apr 30, 2014	17.95	18.20	17.80	18.05
3662	NYSE	PFH	Tue, Apr 29, 2014	17.64	18.09	17.64	17.88
3661	NYSE	PFH	Mon, Apr 28, 2014	17.90	17.93	17.59	17.90
3660	NYSE	PFH	Fri, Apr 25, 2014	17.91	17.91	17.58	17.58
3659	NYSE	PFH	Thu, Apr 24, 2014	17.49	17.94	17.48	17.56
3658	NYSE	PFH	Wed, Apr 23, 2014	17.92	17.94	17.28	17.93
3657	NYSE	PFH	Tue, Apr 22, 2014	17.62	17.94	17.44	17.90
3656	NYSE	PFH	Mon, Apr 21, 2014	17.25	17.74	17.25	17.73
3655	NYSE	PFH	Thu, Apr 17, 2014	17.39	17.40	17.15	17.36
3654	NYSE	PFH	Wed, Apr 16, 2014	17.85	17.85	17.28	17.30
3653	NYSE	PFH	Tue, Apr 15, 2014	16.90	17.46	16.90	17.46
3652	NYSE	PFH	Mon, Apr 14, 2014	17.75	17.77	17.30	17.51
3651	NYSE	PFH	Fri, Apr 11, 2014	17.79	18.05	17.30	17.31
3650	NYSE	PFH	Thu, Apr 10, 2014	18.19	18.19	17.84	17.98
3649	NYSE	PFH	Wed, Apr 9, 2014	17.92	18.16	17.81	18.16
3648	NYSE	PFH	Tue, Apr 8, 2014	18.23	18.25	17.91	18.06
3647	NYSE	PFH	Mon, Apr 7, 2014	18.27	18.48	17.95	18.25
3646	NYSE	PFH	Fri, Apr 4, 2014	18.48	18.48	18.05	18.25
3645	NYSE	PFH	Thu, Apr 3, 2014	18.22	18.49	18.20	18.49
3644	NYSE	PFH	Wed, Apr 2, 2014	18.23	18.50	17.86	18.10
3643	NYSE	PFH	Tue, Apr 1, 2014	17.70	18.22	17.70	17.98
3642	NYSE	PFH	Mon, Mar 31, 2014	18.10	18.10	17.60	17.92
3641	NYSE	PFH	Fri, Mar 28, 2014	18.32	18.36	17.80	18.00
3640	NYSE	PFH	Thu, Mar 27, 2014	18.48	18.60	18.41	18.45
3639	NYSE	PFH	Wed, Mar 26, 2014	18.50	18.58	18.28	18.49
3638	NYSE	PFH	Tue, Mar 25, 2014	18.59	18.69	18.49	18.50
3637	NYSE	PFH	Mon, Mar 24, 2014	18.70	18.70	18.30	18.54
3636	NYSE	PFH	Fri, Mar 21, 2014	17.75	18.50	17.75	18.47
3635	NYSE	PFH	Thu, Mar 20, 2014	18.15	18.40	17.84	18.40
3634	NYSE	PFH	Wed, Mar 19, 2014	18.25	18.25	18.07	18.07
3633	NYSE	PFH	Tue, Mar 18, 2014	18.43	18.43	18.03	18.24
3632	NYSE	PFH	Mon, Mar 17, 2014	18.27	18.50	18.10	18.25
3631	NYSE	PFH	Fri, Mar 14, 2014	18.05	18.20	17.76	18.20
3630	NYSE	PFH	Thu, Mar 13, 2014	17.86	18.46	17.66	17.92
3629	NYSE	PFH	Wed, Mar 12, 2014	17.45	18.05	17.36	17.83
3628	NYSE	PFH	Tue, Mar 11, 2014	17.22	17.68	17.21	17.42
3627	NYSE	PFH	Mon, Mar 10, 2014	17.00	17.18	16.56	16.99
3626	NYSE	PFH	Fri, Mar 7, 2014	16.83	17.30	16.83	17.20
3625	NYSE	PFH	Thu, Mar 6, 2014	16.97	17.30	16.60	17.00
3624	NYSE	PFH	Wed, Mar 5, 2014	16.92	16.97	16.85	16.97
3623	NYSE	PFH	Tue, Mar 4, 2014	16.55	17.51	16.55	17.00
3622	NYSE	PFH	Mon, Mar 3, 2014	16.37	16.37	15.76	16.27
3621	NYSE	PFH	Fri, Feb 28, 2014	15.71	16.44	15.71	16.44
3620	NYSE	PFH	Thu, Feb 27, 2014	15.65	15.91	15.40	15.55
3619	NYSE	PFH	Wed, Feb 26, 2014	14.35	14.35	14.10	14.25
3618	NYSE	PFH	Tue, Feb 25, 2014	14.00	14.36	13.93	14.23
3617	NYSE	PFH	Mon, Feb 24, 2014	14.49	14.84	13.85	14.09
3616	NYSE	PFH	Fri, Feb 21, 2014	14.24	14.79	14.24	14.78
3615	NYSE	PFH	Thu, Feb 20, 2014	14.45	14.47	14.19	14.26
3614	NYSE	PFH	Wed, Feb 19, 2014	14.79	14.93	14.30	14.59
3613	NYSE	PFH	Tue, Feb 18, 2014	14.68	14.80	14.40	14.74
3612	NYSE	PFH	Fri, Feb 14, 2014	14.43	14.87	14.43	14.79
3611	NYSE	PFH	Thu, Feb 13, 2014	14.65	14.70	14.13	14.65
3610	NYSE	PFH	Wed, Feb 12, 2014	14.62	15.14	14.48	14.70
3609	NYSE	PFH	Tue, Feb 11, 2014	15.21	15.42	15.05	15.42
3608	NYSE	PFH	Mon, Feb 10, 2014	15.03	15.42	14.94	15.42
3607	NYSE	PFH	Fri, Feb 7, 2014	15.46	15.59	14.95	15.20
3606	NYSE	PFH	Thu, Feb 6, 2014	15.00	15.14	14.61	14.95
3605	NYSE	PFH	Wed, Feb 5, 2014	14.67	14.98	14.65	14.82
3604	NYSE	PFH	Tue, Feb 4, 2014	16.41	16.55	14.51	14.51
3603	NYSE	PFH	Mon, Feb 3, 2014	16.45	16.45	16.05	16.40
3602	NYSE	PFH	Fri, Jan 31, 2014	16.01	16.35	16.01	16.01
3601	NYSE	PFH	Thu, Jan 30, 2014	16.46	16.51	16.11	16.11
3600	NYSE	PFH	Wed, Jan 29, 2014	16.42	16.56	16.40	16.53
3599	NYSE	PFH	Tue, Jan 28, 2014	16.40	16.65	16.40	16.65
3598	NYSE	PFH	Mon, Jan 27, 2014	16.55	16.59	16.46	16.46
3597	NYSE	PFH	Fri, Jan 24, 2014	16.75	16.75	16.60	16.64
3596	NYSE	PFH	Thu, Jan 23, 2014	16.62	16.90	16.41	16.85
3595	NYSE	PFH	Wed, Jan 22, 2014	16.93	16.93	16.63	16.88
3594	NYSE	PFH	Tue, Jan 21, 2014	17.01	17.01	16.61	16.80
3593	NYSE	PFH	Fri, Jan 17, 2014	17.05	17.14	16.81	17.00
3592	NYSE	PFH	Thu, Jan 16, 2014	17.11	17.11	16.78	16.91
3591	NYSE	PFH	Wed, Jan 15, 2014	17.15	17.50	17.11	17.27
3590	NYSE	PFH	Tue, Jan 14, 2014	17.25	17.30	16.97	17.01
3589	NYSE	PFH	Mon, Jan 13, 2014	17.03	17.10	16.81	16.81
3588	NYSE	PFH	Fri, Jan 10, 2014	17.29	17.54	17.15	17.15
3587	NYSE	PFH	Thu, Jan 9, 2014	17.50	17.70	17.19	17.55
3586	NYSE	PFH	Wed, Jan 8, 2014	16.99	17.70	16.98	17.70
3585	NYSE	PFH	Tue, Jan 7, 2014	17.35	17.65	16.97	17.12
3584	NYSE	PFH	Mon, Jan 6, 2014	17.74	17.74	17.35	17.47
3583	NYSE	PFH	Fri, Jan 3, 2014	17.35	17.75	17.35	17.74
3582	NYSE	PFH	Thu, Jan 2, 2014	17.28	17.38	17.28	17.35
3581	NYSE	PFH	Tue, Dec 31, 2013	16.94	17.08	16.90	17.08
3580	NYSE	PFH	Mon, Dec 30, 2013	17.00	17.30	17.00	17.10
3579	NYSE	PFH	Fri, Dec 27, 2013	17.02	17.36	16.67	17.16
3578	NYSE	PFH	Thu, Dec 26, 2013	17.37	17.98	16.97	17.27
3577	NYSE	PFH	Tue, Dec 24, 2013	16.67	17.29	16.66	17.28
3576	NYSE	PFH	Mon, Dec 23, 2013	17.20	17.59	15.67	17.17
3575	NYSE	PFH	Fri, Dec 20, 2013	17.17	17.20	17.00	17.18
3574	NYSE	PFH	Thu, Dec 19, 2013	17.00	17.38	16.49	16.91
3573	NYSE	PFH	Wed, Dec 18, 2013	17.06	17.36	17.00	17.00
3572	NYSE	PFH	Tue, Dec 17, 2013	17.13	17.20	17.10	17.15
3571	NYSE	PFH	Mon, Dec 16, 2013	17.25	17.54	17.12	17.38
3570	NYSE	PFH	Fri, Dec 13, 2013	17.04	17.59	17.00	17.59
3569	NYSE	PFH	Thu, Dec 12, 2013	17.30	17.52	17.00	17.20
3568	NYSE	PFH	Wed, Dec 11, 2013	17.00	17.00	17.00	17.00
3567	NYSE	PFH	Tue, Dec 10, 2013	17.50	17.55	17.50	17.55
3566	NYSE	PFH	Mon, Dec 9, 2013	16.95	17.62	16.94	17.18
3565	NYSE	PFH	Fri, Dec 6, 2013	17.08	17.35	16.56	16.71
3564	NYSE	PFH	Thu, Dec 5, 2013	18.34	18.34	16.93	17.13
3563	NYSE	PFH	Wed, Dec 4, 2013	18.08	18.25	17.78	18.25
3562	NYSE	PFH	Tue, Dec 3, 2013	18.72	18.72	18.01	18.05
3561	NYSE	PFH	Mon, Dec 2, 2013	18.75	18.75	18.40	18.42
3560	NYSE	PFH	Fri, Nov 29, 2013	18.75	18.75	18.74	18.74
3559	NYSE	PFH	Wed, Nov 27, 2013	18.44	18.94	18.44	18.71
3558	NYSE	PFH	Tue, Nov 26, 2013	18.80	19.19	18.20	18.49
3557	NYSE	PFH	Mon, Nov 25, 2013	17.98	18.88	17.98	18.66
3556	NYSE	PFH	Fri, Nov 22, 2013	18.66	18.75	18.48	18.50
3555	NYSE	PFH	Thu, Nov 21, 2013	18.90	18.95	18.54	18.84
3554	NYSE	PFH	Wed, Nov 20, 2013	18.79	19.35	18.79	18.79
3553	NYSE	PFH	Tue, Nov 19, 2013	18.73	19.10	18.62	18.62
3552	NYSE	PFH	Mon, Nov 18, 2013	18.88	18.95	18.67	18.91
3551	NYSE	PFH	Fri, Nov 15, 2013	18.99	18.99	18.40	18.90
3550	NYSE	PFH	Thu, Nov 14, 2013	18.42	18.81	17.67	18.16
3549	NYSE	PFH	Wed, Nov 13, 2013	17.89	19.40	17.78	18.62
3548	NYSE	PFH	Tue, Nov 12, 2013	17.73	18.00	17.07	17.70
3547	NYSE	PFH	Mon, Nov 11, 2013	17.24	17.97	17.24	17.70
3546	NYSE	PFH	Fri, Nov 8, 2013	17.45	17.45	17.23	17.24
3545	NYSE	PFH	Thu, Nov 7, 2013	17.37	17.70	17.25	17.54
3544	NYSE	PFH	Wed, Nov 6, 2013	17.30	17.59	17.00	17.00
3543	NYSE	PFH	Tue, Nov 5, 2013	16.59	17.40	16.59	17.30
3542	NYSE	PFH	Mon, Nov 4, 2013	17.49	17.72	17.00	17.40
3541	NYSE	PFH	Fri, Nov 1, 2013	16.96	17.34	16.75	17.14
3540	NYSE	PFH	Thu, Oct 31, 2013	15.89	16.53	15.75	16.53
3539	NYSE	PFH	Wed, Oct 30, 2013	15.83	17.18	15.50	16.28
3538	NYSE	PFH	Tue, Oct 29, 2013	16.09	16.12	15.62	15.74
3537	NYSE	PFH	Mon, Oct 28, 2013	15.55	16.09	15.41	15.74
3536	NYSE	PFH	Fri, Oct 25, 2013	15.32	15.87	15.32	15.50
3535	NYSE	PFH	Thu, Oct 24, 2013	15.27	15.58	15.06	15.47
3534	NYSE	PFH	Wed, Oct 23, 2013	14.36	15.58	14.36	15.12
3533	NYSE	PFH	Tue, Oct 22, 2013	14.40	14.80	14.40	14.55
3532	NYSE	PFH	Mon, Oct 21, 2013	14.86	15.00	14.17	14.45
3531	NYSE	PFH	Fri, Oct 18, 2013	15.16	15.25	14.55	14.90
3530	NYSE	PFH	Thu, Oct 17, 2013	15.20	15.35	14.90	15.19
3529	NYSE	PFH	Wed, Oct 16, 2013	14.93	15.38	14.83	15.23
3528	NYSE	PFH	Tue, Oct 15, 2013	15.46	15.46	14.53	14.72
3527	NYSE	PFH	Mon, Oct 14, 2013	15.51	15.51	15.24	15.46
3526	NYSE	PFH	Fri, Oct 11, 2013	15.35	15.57	15.10	15.21
3525	NYSE	PFH	Thu, Oct 10, 2013	15.80	15.88	15.40	15.40
3524	NYSE	PFH	Wed, Oct 9, 2013	15.60	15.81	15.30	15.42
3523	NYSE	PFH	Tue, Oct 8, 2013	15.30	15.88	15.30	15.50
3522	NYSE	PFH	Mon, Oct 7, 2013	15.19	15.51	15.09	15.11
3521	NYSE	PFH	Fri, Oct 4, 2013	15.73	15.83	15.08	15.39
3520	NYSE	PFH	Thu, Oct 3, 2013	16.00	16.45	15.52	15.62
3519	NYSE	PFH	Wed, Oct 2, 2013	15.96	16.30	15.80	16.00
3518	NYSE	PFH	Tue, Oct 1, 2013	16.00	16.34	16.00	16.05
3517	NYSE	PFH	Mon, Sep 30, 2013	16.13	16.50	15.75	16.05
3516	NYSE	PFH	Fri, Sep 27, 2013	15.75	16.71	15.75	16.15
3515	NYSE	PFH	Thu, Sep 26, 2013	15.10	15.88	14.62	15.53
3514	NYSE	PFH	Wed, Sep 25, 2013	16.75	16.96	15.21	15.45
3513	NYSE	PFH	Tue, Sep 24, 2013	16.86	17.04	16.81	16.81
3512	NYSE	PFH	Mon, Sep 23, 2013	17.22	17.42	16.82	16.85
3511	NYSE	PFH	Fri, Sep 20, 2013	17.11	17.31	17.02	17.29
3510	NYSE	PFH	Thu, Sep 19, 2013	17.34	17.34	17.19	17.21
3509	NYSE	PFH	Wed, Sep 18, 2013	17.19	17.25	17.19	17.19
3508	NYSE	PFH	Tue, Sep 17, 2013	17.28	17.28	17.05	17.12
3507	NYSE	PFH	Mon, Sep 16, 2013	17.37	17.37	16.58	17.18
3506	NYSE	PFH	Fri, Sep 13, 2013	17.55	17.57	17.33	17.33
3505	NYSE	PFH	Thu, Sep 12, 2013	17.59	17.78	17.12	17.78
3504	NYSE	PFH	Wed, Sep 11, 2013	17.53	17.75	17.53	17.67
3503	NYSE	PFH	Tue, Sep 10, 2013	17.84	17.88	17.37	17.65
3502	NYSE	PFH	Mon, Sep 9, 2013	17.94	18.00	17.91	18.00
3501	NYSE	PFH	Fri, Sep 6, 2013	17.87	18.01	17.60	17.80
3500	NYSE	PFH	Thu, Sep 5, 2013	17.51	17.90	17.31	17.90
3499	NYSE	PFH	Wed, Sep 4, 2013	16.94	17.57	16.94	17.48
3498	NYSE	PFH	Tue, Sep 3, 2013	16.99	17.05	16.83	16.94
3497	NYSE	PFH	Fri, Aug 30, 2013	16.85	17.15	16.74	17.00
3496	NYSE	PFH	Thu, Aug 29, 2013	17.08	17.37	16.89	16.89
3495	NYSE	PFH	Wed, Aug 28, 2013	17.40	17.45	16.81	17.05
3494	NYSE	PFH	Tue, Aug 27, 2013	17.15	17.49	17.14	17.35
3493	NYSE	PFH	Mon, Aug 26, 2013	17.15	17.40	17.15	17.25
3492	NYSE	PFH	Fri, Aug 23, 2013	17.51	17.51	17.15	17.15
3491	NYSE	PFH	Thu, Aug 22, 2013	17.60	17.60	17.15	17.15
3490	NYSE	PFH	Wed, Aug 21, 2013	17.27	17.74	17.15	17.30
3489	NYSE	PFH	Tue, Aug 20, 2013	17.00	17.48	17.00	17.15
3488	NYSE	PFH	Mon, Aug 19, 2013	16.72	16.92	16.54	16.76
3487	NYSE	PFH	Fri, Aug 16, 2013	17.00	17.00	16.57	16.88
3486	NYSE	PFH	Thu, Aug 15, 2013	17.11	17.13	16.68	17.00
3485	NYSE	PFH	Wed, Aug 14, 2013	16.83	16.97	16.61	16.75
3484	NYSE	PFH	Tue, Aug 13, 2013	17.02	17.24	16.61	16.83
3483	NYSE	PFH	Mon, Aug 12, 2013	17.90	18.20	17.50	17.70
3482	NYSE	PFH	Fri, Aug 9, 2013	18.00	18.00	17.50	17.55
3481	NYSE	PFH	Thu, Aug 8, 2013	17.60	17.99	17.35	17.93
3480	NYSE	PFH	Wed, Aug 7, 2013	17.41	17.59	17.11	17.36
3479	NYSE	PFH	Tue, Aug 6, 2013	17.60	17.76	17.01	17.57
3478	NYSE	PFH	Mon, Aug 5, 2013	18.08	18.23	17.50	17.58
3477	NYSE	PFH	Fri, Aug 2, 2013	17.85	18.40	17.85	18.08
3476	NYSE	PFH	Thu, Aug 1, 2013	18.30	18.80	17.65	17.80
3475	NYSE	PFH	Wed, Jul 31, 2013	19.27	19.74	17.45	17.93
3474	NYSE	PFH	Tue, Jul 30, 2013	20.13	20.29	18.20	19.69
3473	NYSE	PFH	Mon, Jul 29, 2013	20.32	20.40	20.13	20.13
3472	NYSE	PFH	Fri, Jul 26, 2013	20.34	20.70	19.82	20.25
3471	NYSE	PFH	Thu, Jul 25, 2013	19.82	20.36	19.80	20.32
3470	NYSE	PFH	Wed, Jul 24, 2013	20.12	20.22	19.80	20.00
3469	NYSE	PFH	Tue, Jul 23, 2013	20.40	20.40	20.06	20.15
3468	NYSE	PFH	Mon, Jul 22, 2013	20.41	20.96	20.25	20.30
3467	NYSE	PFH	Fri, Jul 19, 2013	19.98	20.23	19.98	20.20
3466	NYSE	PFH	Thu, Jul 18, 2013	19.72	20.30	19.40	19.96
3465	NYSE	PFH	Wed, Jul 17, 2013	20.20	20.34	19.70	19.82
3464	NYSE	PFH	Tue, Jul 16, 2013	20.40	20.56	20.04	20.18
3463	NYSE	PFH	Mon, Jul 15, 2013	20.44	20.91	19.90	20.08
3462	NYSE	PFH	Fri, Jul 12, 2013	20.35	20.35	19.85	20.27
3461	NYSE	PFH	Thu, Jul 11, 2013	19.95	20.95	19.70	20.29
3460	NYSE	PFH	Wed, Jul 10, 2013	19.70	19.97	19.70	19.97
3459	NYSE	PFH	Tue, Jul 9, 2013	19.61	19.81	19.49	19.80
3458	NYSE	PFH	Mon, Jul 8, 2013	19.24	19.58	19.24	19.58
3457	NYSE	PFH	Fri, Jul 5, 2013	19.50	19.67	18.99	19.02
3456	NYSE	PFH	Wed, Jul 3, 2013	19.62	19.63	19.51	19.51
3455	NYSE	PFH	Tue, Jul 2, 2013	19.70	19.70	19.54	19.60
3454	NYSE	PFH	Mon, Jul 1, 2013	19.98	19.98	19.48	19.75
3453	NYSE	PFH	Fri, Jun 28, 2013	19.75	20.16	19.41	20.13
3452	NYSE	PFH	Thu, Jun 27, 2013	19.79	19.90	19.75	19.90
3451	NYSE	PFH	Wed, Jun 26, 2013	19.80	20.08	19.75	19.83
3450	NYSE	PFH	Tue, Jun 25, 2013	19.33	20.05	19.33	19.76
3449	NYSE	PFH	Mon, Jun 24, 2013	19.60	19.74	19.43	19.56
3448	NYSE	PFH	Fri, Jun 21, 2013	19.60	20.16	19.60	19.76
3447	NYSE	PFH	Thu, Jun 20, 2013	19.69	19.85	19.60	19.67
3446	NYSE	PFH	Wed, Jun 19, 2013	20.00	20.34	19.68	19.86
3445	NYSE	PFH	Tue, Jun 18, 2013	20.29	20.29	19.64	19.95
3444	NYSE	PFH	Mon, Jun 17, 2013	19.86	20.35	19.72	20.18
3443	NYSE	PFH	Fri, Jun 14, 2013	19.85	19.93	19.70	19.93
3442	NYSE	PFH	Thu, Jun 13, 2013	19.29	19.88	19.29	19.88
3441	NYSE	PFH	Wed, Jun 12, 2013	20.76	20.76	19.46	19.67
3440	NYSE	PFH	Tue, Jun 11, 2013	20.76	20.94	20.75	20.80
3439	NYSE	PFH	Mon, Jun 10, 2013	20.74	20.77	20.74	20.77
3438	NYSE	PFH	Fri, Jun 7, 2013	21.06	21.19	20.87	20.89
3437	NYSE	PFH	Thu, Jun 6, 2013	21.28	21.43	20.94	21.02
3436	NYSE	PFH	Wed, Jun 5, 2013	21.70	21.70	21.10	21.52
3435	NYSE	PFH	Tue, Jun 4, 2013	21.50	21.67	21.34	21.66
3434	NYSE	PFH	Mon, Jun 3, 2013	21.87	21.97	21.20	21.55
3433	NYSE	PFH	Fri, May 31, 2013	21.67	21.87	21.67	21.82
3432	NYSE	PFH	Thu, May 30, 2013	21.69	21.69	21.38	21.60
3431	NYSE	PFH	Wed, May 29, 2013	21.57	21.83	21.40	21.67
3430	NYSE	PFH	Tue, May 28, 2013	21.76	21.87	21.60	21.61
3429	NYSE	PFH	Fri, May 24, 2013	21.70	21.87	21.62	21.75
3428	NYSE	PFH	Thu, May 23, 2013	21.19	21.87	21.19	21.55
3427	NYSE	PFH	Wed, May 22, 2013	21.27	21.48	21.24	21.35
3426	NYSE	PFH	Tue, May 21, 2013	21.07	21.48	21.07	21.31
3425	NYSE	PFH	Mon, May 20, 2013	21.08	21.26	21.00	21.16
3424	NYSE	PFH	Fri, May 17, 2013	21.16	21.16	20.82	20.93
3423	NYSE	PFH	Thu, May 16, 2013	20.99	21.26	20.85	21.26
3422	NYSE	PFH	Wed, May 15, 2013	20.78	21.16	20.78	20.90
3421	NYSE	PFH	Tue, May 14, 2013	21.02	21.06	20.76	20.85
3420	NYSE	PFH	Mon, May 13, 2013	20.66	21.10	20.66	20.91
3419	NYSE	PFH	Fri, May 10, 2013	20.69	21.09	20.30	20.69
3418	NYSE	PFH	Thu, May 9, 2013	20.99	20.99	20.19	20.62
3417	NYSE	PFH	Wed, May 8, 2013	20.83	21.00	20.70	20.93
3416	NYSE	PFH	Tue, May 7, 2013	20.75	20.94	20.58	20.79
3415	NYSE	PFH	Mon, May 6, 2013	20.34	21.10	20.29	20.89
3414	NYSE	PFH	Fri, May 3, 2013	20.15	20.49	20.10	20.27
3413	NYSE	PFH	Thu, May 2, 2013	20.17	20.21	20.02	20.17
3412	NYSE	PFH	Wed, May 1, 2013	20.24	20.35	19.90	20.10
3411	NYSE	PFH	Tue, Apr 30, 2013	19.94	20.43	19.88	20.40
3410	NYSE	PFH	Mon, Apr 29, 2013	19.86	20.29	19.84	19.85
3409	NYSE	PFH	Fri, Apr 26, 2013	18.13	19.93	18.13	19.75
3408	NYSE	PFH	Thu, Apr 25, 2013	17.83	17.92	17.80	17.81
3407	NYSE	PFH	Wed, Apr 24, 2013	17.86	17.89	17.75	17.76
3406	NYSE	PFH	Tue, Apr 23, 2013	18.00	18.04	17.90	17.94
3405	NYSE	PFH	Mon, Apr 22, 2013	17.87	18.03	17.79	17.99
3404	NYSE	PFH	Fri, Apr 19, 2013	17.80	17.91	17.70	17.91
3403	NYSE	PFH	Thu, Apr 18, 2013	17.81	18.14	17.81	17.87
3402	NYSE	PFH	Wed, Apr 17, 2013	17.53	17.69	17.42	17.63
3401	NYSE	PFH	Tue, Apr 16, 2013	17.56	17.73	17.43	17.46
3400	NYSE	PFH	Mon, Apr 15, 2013	18.00	18.99	17.38	17.58
3399	NYSE	PFH	Fri, Apr 12, 2013	17.31	18.56	17.14	18.21
3398	NYSE	PFH	Thu, Apr 11, 2013	16.92	17.43	16.92	17.36
3397	NYSE	PFH	Wed, Apr 10, 2013	17.25	17.30	16.27	17.00
3396	NYSE	PFH	Tue, Apr 9, 2013	17.28	17.79	17.17	17.25
3395	NYSE	PFH	Mon, Apr 8, 2013	17.57	17.73	17.49	17.56
3394	NYSE	PFH	Fri, Apr 5, 2013	17.47	17.80	17.40	17.51
3393	NYSE	PFH	Thu, Apr 4, 2013	17.29	17.45	17.11	17.38
3392	NYSE	PFH	Wed, Apr 3, 2013	17.42	17.42	17.13	17.21
3391	NYSE	PFH	Tue, Apr 2, 2013	17.25	17.40	17.10	17.30
3390	NYSE	PFH	Mon, Apr 1, 2013	17.47	17.47	17.14	17.34
3389	NYSE	PFH	Thu, Mar 28, 2013	17.40	17.52	17.20	17.32
3388	NYSE	PFH	Wed, Mar 27, 2013	17.91	17.91	17.37	17.60
3387	NYSE	PFH	Tue, Mar 26, 2013	17.55	17.71	17.31	17.59
3386	NYSE	PFH	Mon, Mar 25, 2013	18.06	18.06	17.36	17.65
3385	NYSE	PFH	Fri, Mar 22, 2013	18.11	18.24	18.05	18.11
3384	NYSE	PFH	Thu, Mar 21, 2013	18.21	18.37	17.95	18.05
3383	NYSE	PFH	Wed, Mar 20, 2013	18.05	18.35	18.05	18.26
3382	NYSE	PFH	Tue, Mar 19, 2013	18.24	18.57	18.00	18.07
3381	NYSE	PFH	Mon, Mar 18, 2013	17.00	18.17	16.95	18.05
3380	NYSE	PFH	Fri, Mar 15, 2013	16.92	17.10	16.91	17.01
3379	NYSE	PFH	Thu, Mar 14, 2013	16.86	17.03	16.81	16.94
3378	NYSE	PFH	Wed, Mar 13, 2013	16.99	17.08	16.80	16.80
3377	NYSE	PFH	Tue, Mar 12, 2013	16.58	17.00	16.39	17.00
3376	NYSE	PFH	Mon, Mar 11, 2013	16.69	17.10	16.69	16.76
3375	NYSE	PFH	Fri, Mar 8, 2013	17.40	17.41	17.00	17.10
3374	NYSE	PFH	Thu, Mar 7, 2013	17.22	17.73	17.20	17.30
3373	NYSE	PFH	Wed, Mar 6, 2013	17.03	17.35	16.75	17.35
3372	NYSE	PFH	Tue, Mar 5, 2013	18.72	18.89	16.53	17.31
3371	NYSE	PFH	Mon, Mar 4, 2013	19.17	19.18	18.27	18.27
3370	NYSE	PFH	Fri, Mar 1, 2013	19.80	19.80	19.13	19.23
3369	NYSE	PFH	Thu, Feb 28, 2013	20.11	20.11	19.00	19.69
3368	NYSE	PFH	Wed, Feb 27, 2013	21.44	21.50	21.25	21.39
3367	NYSE	PFH	Tue, Feb 26, 2013	21.84	21.84	21.45	21.61
3366	NYSE	PFH	Mon, Feb 25, 2013	21.96	21.97	21.51	21.70
3365	NYSE	PFH	Fri, Feb 22, 2013	21.77	22.24	21.43	21.90
3364	NYSE	PFH	Thu, Feb 21, 2013	21.10	21.60	21.10	21.58
3363	NYSE	PFH	Wed, Feb 20, 2013	21.58	21.89	21.11	21.12
3362	NYSE	PFH	Tue, Feb 19, 2013	21.98	21.98	21.54	21.75
3361	NYSE	PFH	Fri, Feb 15, 2013	21.67	21.99	21.67	21.90
3360	NYSE	PFH	Thu, Feb 14, 2013	21.79	22.30	21.62	21.77
3359	NYSE	PFH	Wed, Feb 13, 2013	21.66	21.99	21.49	21.74
3358	NYSE	PFH	Tue, Feb 12, 2013	22.71	22.75	22.61	22.65
3357	NYSE	PFH	Mon, Feb 11, 2013	22.77	22.79	22.62	22.63
3356	NYSE	PFH	Fri, Feb 8, 2013	22.70	22.77	22.57	22.77
3355	NYSE	PFH	Thu, Feb 7, 2013	22.59	22.76	22.49	22.74
3354	NYSE	PFH	Wed, Feb 6, 2013	22.62	22.78	22.32	22.40
3353	NYSE	PFH	Tue, Feb 5, 2013	22.50	22.85	22.42	22.64
3352	NYSE	PFH	Mon, Feb 4, 2013	22.50	22.87	22.42	22.60
3351	NYSE	PFH	Fri, Feb 1, 2013	22.60	22.70	22.50	22.69
3350	NYSE	PFH	Thu, Jan 31, 2013	23.07	23.07	22.00	22.59
3349	NYSE	PFH	Wed, Jan 30, 2013	22.50	23.00	22.50	22.80
3348	NYSE	PFH	Tue, Jan 29, 2013	23.07	23.07	22.60	22.66
3347	NYSE	PFH	Mon, Jan 28, 2013	22.15	23.29	22.15	23.25
3346	NYSE	PFH	Fri, Jan 25, 2013	22.41	22.50	22.14	22.25
3345	NYSE	PFH	Thu, Jan 24, 2013	22.36	22.36	22.00	22.28
3344	NYSE	PFH	Wed, Jan 23, 2013	22.33	22.49	22.14	22.34
3343	NYSE	PFH	Tue, Jan 22, 2013	22.20	22.30	21.86	22.20
3342	NYSE	PFH	Fri, Jan 18, 2013	22.00	22.34	21.87	22.33
3341	NYSE	PFH	Thu, Jan 17, 2013	22.05	22.24	21.58	21.58
3340	NYSE	PFH	Wed, Jan 16, 2013	21.10	21.97	21.10	21.90
3339	NYSE	PFH	Tue, Jan 15, 2013	21.10	21.43	21.06	21.41
3338	NYSE	PFH	Mon, Jan 14, 2013	21.20	21.35	20.69	21.07
3337	NYSE	PFH	Fri, Jan 11, 2013	23.09	23.20	21.41	21.55
3336	NYSE	PFH	Thu, Jan 10, 2013	22.41	23.73	22.38	23.59
3335	NYSE	PFH	Wed, Jan 9, 2013	21.97	22.38	21.43	22.35
3334	NYSE	PFH	Tue, Jan 8, 2013	21.56	22.00	21.35	21.97
3333	NYSE	PFH	Mon, Jan 7, 2013	21.24	21.98	20.78	21.76
3332	NYSE	PFH	Fri, Jan 4, 2013	21.19	22.00	21.15	21.49
3331	NYSE	PFH	Thu, Jan 3, 2013	20.61	21.35	20.52	21.00
3330	NYSE	PFH	Wed, Jan 2, 2013	20.58	20.84	20.28	20.84
3329	NYSE	PFH	Mon, Dec 31, 2012	19.72	20.24	19.72	20.23
3328	NYSE	PFH	Fri, Dec 28, 2012	20.02	20.27	19.72	19.83
3327	NYSE	PFH	Thu, Dec 27, 2012	20.23	20.48	20.11	20.29
3326	NYSE	PFH	Wed, Dec 26, 2012	20.51	20.51	20.11	20.31
3325	NYSE	PFH	Mon, Dec 24, 2012	20.50	20.75	20.26	20.51
3324	NYSE	PFH	Fri, Dec 21, 2012	20.27	20.62	20.27	20.50
3323	NYSE	PFH	Thu, Dec 20, 2012	20.46	20.51	20.15	20.37
3322	NYSE	PFH	Wed, Dec 19, 2012	20.44	20.82	20.22	20.82
3321	NYSE	PFH	Tue, Dec 18, 2012	19.95	20.43	19.95	20.25
3320	NYSE	PFH	Mon, Dec 17, 2012	20.50	20.74	20.02	20.15
3319	NYSE	PFH	Fri, Dec 14, 2012	20.67	20.72	20.30	20.68
3318	NYSE	PFH	Thu, Dec 13, 2012	19.96	20.65	19.96	20.58
3317	NYSE	PFH	Wed, Dec 12, 2012	19.78	20.30	19.66	20.26
3316	NYSE	PFH	Tue, Dec 11, 2012	19.56	20.31	19.56	19.92
3315	NYSE	PFH	Mon, Dec 10, 2012	19.50	19.91	19.33	19.72
3314	NYSE	PFH	Fri, Dec 7, 2012	19.64	19.64	19.14	19.34
3313	NYSE	PFH	Thu, Dec 6, 2012	19.24	20.20	19.24	19.50
3312	NYSE	PFH	Wed, Dec 5, 2012	19.40	19.50	19.15	19.45
3311	NYSE	PFH	Tue, Dec 4, 2012	19.42	19.75	18.92	19.61
3310	NYSE	PFH	Mon, Dec 3, 2012	20.25	20.25	19.51	19.60
3309	NYSE	PFH	Fri, Nov 30, 2012	20.40	20.40	20.02	20.25
3308	NYSE	PFH	Thu, Nov 29, 2012	20.97	20.97	20.00	20.40
3307	NYSE	PFH	Wed, Nov 28, 2012	20.41	21.16	20.41	20.84
3306	NYSE	PFH	Tue, Nov 27, 2012	19.92	20.55	19.81	20.29
3305	NYSE	PFH	Mon, Nov 26, 2012	20.02	20.02	19.18	19.80
3304	NYSE	PFH	Fri, Nov 23, 2012	21.20	21.20	19.41	20.04
3303	NYSE	PFH	Wed, Nov 21, 2012	21.94	21.94	20.93	20.97
3302	NYSE	PFH	Tue, Nov 20, 2012	22.39	22.64	21.40	22.02
3301	NYSE	PFH	Mon, Nov 19, 2012	20.32	22.74	20.32	22.10
3300	NYSE	PFH	Fri, Nov 16, 2012	18.59	19.70	18.59	19.70
3299	NYSE	PFH	Thu, Nov 15, 2012	18.73	18.79	17.63	18.77
3298	NYSE	PFH	Wed, Nov 14, 2012	20.65	20.65	18.79	18.79
3297	NYSE	PFH	Tue, Nov 13, 2012	20.25	21.03	20.25	20.58
3296	NYSE	PFH	Mon, Nov 12, 2012	23.44	23.46	20.50	20.70
3295	NYSE	PFH	Fri, Nov 9, 2012	24.30	24.30	23.30	23.58
3294	NYSE	PFH	Thu, Nov 8, 2012	24.75	24.80	24.60	24.60
3293	NYSE	PFH	Wed, Nov 7, 2012	24.80	24.81	24.60	24.73
3292	NYSE	PFH	Tue, Nov 6, 2012	24.46	24.74	24.46	24.69
3291	NYSE	PFH	Mon, Nov 5, 2012	25.00	25.00	24.66	24.89
3290	NYSE	PFH	Fri, Nov 2, 2012	25.00	25.00	24.85	24.95
3289	NYSE	PFH	Thu, Nov 1, 2012	25.00	25.00	24.81	24.94
3288	NYSE	PFH	Wed, Oct 31, 2012	24.30	24.70	24.30	24.53
3287	NYSE	PFH	Fri, Oct 26, 2012	24.80	25.00	24.63	25.00
3286	NYSE	PFH	Thu, Oct 25, 2012	24.80	24.97	24.61	24.97
3285	NYSE	PFH	Wed, Oct 24, 2012	24.97	24.97	24.79	24.90
3284	NYSE	PFH	Tue, Oct 23, 2012	24.95	24.95	24.81	24.89
3283	NYSE	PFH	Mon, Oct 22, 2012	24.77	24.87	24.71	24.85
3282	NYSE	PFH	Fri, Oct 19, 2012	24.75	24.96	24.75	24.91
3281	NYSE	PFH	Thu, Oct 18, 2012	24.84	24.90	24.77	24.77
3280	NYSE	PFH	Wed, Oct 17, 2012	24.72	24.96	24.41	24.41
3279	NYSE	PFH	Tue, Oct 16, 2012	24.40	24.71	24.32	24.65
3278	NYSE	PFH	Mon, Oct 15, 2012	24.55	24.63	24.34	24.54
3277	NYSE	PFH	Fri, Oct 12, 2012	24.27	24.65	24.27	24.55
3276	NYSE	PFH	Thu, Oct 11, 2012	24.14	24.49	24.13	24.35
3275	NYSE	PFH	Wed, Oct 10, 2012	24.36	24.36	24.12	24.15
3274	NYSE	PFH	Tue, Oct 9, 2012	24.35	24.35	23.95	24.15
3273	NYSE	PFH	Mon, Oct 8, 2012	24.47	24.58	24.40	24.40
3272	NYSE	PFH	Fri, Oct 5, 2012	24.46	24.50	24.46	24.49
3271	NYSE	PFH	Thu, Oct 4, 2012	24.27	24.50	24.27	24.48
3270	NYSE	PFH	Wed, Oct 3, 2012	24.00	24.46	24.00	24.27
3269	NYSE	PFH	Tue, Oct 2, 2012	24.10	24.10	24.05	24.08
3268	NYSE	PFH	Mon, Oct 1, 2012	24.25	24.25	24.10	24.21
3267	NYSE	PFH	Fri, Sep 28, 2012	24.08	24.11	24.08	24.10
3266	NYSE	PFH	Thu, Sep 27, 2012	23.76	24.12	23.76	24.12
3265	NYSE	PFH	Wed, Sep 26, 2012	23.68	23.74	23.60	23.74
3264	NYSE	PFH	Tue, Sep 25, 2012	24.15	24.15	23.80	23.80
3263	NYSE	PFH	Mon, Sep 24, 2012	24.48	24.62	23.94	24.43
3262	NYSE	PFH	Fri, Sep 21, 2012	24.30	24.43	24.30	24.43
3261	NYSE	PFH	Thu, Sep 20, 2012	24.47	24.47	24.28	24.44
3260	NYSE	PFH	Wed, Sep 19, 2012	24.14	24.45	23.99	24.35
3259	NYSE	PFH	Tue, Sep 18, 2012	24.10	24.13	23.66	23.96
3258	NYSE	PFH	Mon, Sep 17, 2012	24.00	24.13	23.73	24.00
3257	NYSE	PFH	Fri, Sep 14, 2012	24.32	24.35	23.86	24.14
3256	NYSE	PFH	Thu, Sep 13, 2012	24.18	24.39	23.95	24.21
3255	NYSE	PFH	Wed, Sep 12, 2012	23.95	24.09	23.72	23.97
3254	NYSE	PFH	Tue, Sep 11, 2012	23.73	23.87	23.70	23.87
3253	NYSE	PFH	Mon, Sep 10, 2012	23.66	23.79	23.65	23.66
3252	NYSE	PFH	Fri, Sep 7, 2012	23.63	23.78	23.57	23.70
3251	NYSE	PFH	Thu, Sep 6, 2012	23.63	23.83	23.60	23.81
3250	NYSE	PFH	Wed, Sep 5, 2012	23.46	23.71	23.38	23.60
3249	NYSE	PFH	Tue, Sep 4, 2012	23.52	23.69	23.51	23.69
3248	NYSE	PFH	Fri, Aug 31, 2012	23.84	23.84	23.52	23.52
3247	NYSE	PFH	Thu, Aug 30, 2012	23.69	23.75	23.52	23.52
3246	NYSE	PFH	Wed, Aug 29, 2012	23.74	23.74	23.40	23.52
3245	NYSE	PFH	Tue, Aug 28, 2012	23.74	23.74	23.36	23.46
3244	NYSE	PFH	Mon, Aug 27, 2012	23.50	23.61	23.50	23.61
3243	NYSE	PFH	Fri, Aug 24, 2012	23.34	23.50	23.33	23.49
3242	NYSE	PFH	Thu, Aug 23, 2012	23.72	23.72	23.39	23.41
3241	NYSE	PFH	Wed, Aug 22, 2012	23.61	23.61	23.50	23.55
3240	NYSE	PFH	Tue, Aug 21, 2012	23.49	23.78	23.31	23.61
3239	NYSE	PFH	Mon, Aug 20, 2012	23.38	23.68	23.38	23.58
3238	NYSE	PFH	Fri, Aug 17, 2012	23.50	23.88	23.50	23.72
3237	NYSE	PFH	Thu, Aug 16, 2012	23.37	23.75	23.31	23.31
3236	NYSE	PFH	Wed, Aug 15, 2012	23.46	23.55	23.25	23.37
3235	NYSE	PFH	Tue, Aug 14, 2012	23.40	23.49	23.30	23.30
3234	NYSE	PFH	Mon, Aug 13, 2012	23.68	23.68	23.11	23.40
3233	NYSE	PFH	Fri, Aug 10, 2012	24.47	24.57	24.10	24.25
3232	NYSE	PFH	Thu, Aug 9, 2012	24.40	24.45	24.40	24.45
3231	NYSE	PFH	Wed, Aug 8, 2012	24.60	25.00	24.35	24.38
3230	NYSE	PFH	Tue, Aug 7, 2012	24.49	24.74	24.17	24.19
3229	NYSE	PFH	Mon, Aug 6, 2012	24.51	24.85	24.51	24.54
3228	NYSE	PFH	Fri, Aug 3, 2012	24.11	24.50	24.11	24.50
3227	NYSE	PFH	Thu, Aug 2, 2012	24.35	24.51	24.02	24.20
3226	NYSE	PFH	Wed, Aug 1, 2012	24.60	24.65	24.23	24.38
3225	NYSE	PFH	Tue, Jul 31, 2012	24.32	24.85	24.00	24.60
3224	NYSE	PFH	Mon, Jul 30, 2012	24.49	24.49	23.86	24.31
3223	NYSE	PFH	Fri, Jul 27, 2012	24.26	24.82	23.81	24.49
3222	NYSE	PFH	Thu, Jul 26, 2012	24.85	24.85	24.24	24.42
3221	NYSE	PFH	Wed, Jul 25, 2012	24.48	24.94	24.35	24.85
3220	NYSE	PFH	Tue, Jul 24, 2012	24.41	24.87	24.24	24.83
3219	NYSE	PFH	Mon, Jul 23, 2012	24.14	24.45	23.77	24.45
3218	NYSE	PFH	Fri, Jul 20, 2012	23.97	24.78	23.95	24.28
3217	NYSE	PFH	Thu, Jul 19, 2012	23.91	24.49	23.80	24.20
3216	NYSE	PFH	Wed, Jul 18, 2012	22.88	24.20	22.88	23.76
3215	NYSE	PFH	Tue, Jul 17, 2012	22.39	23.39	22.19	23.15
3214	NYSE	PFH	Mon, Jul 16, 2012	22.27	22.70	22.19	22.42
3213	NYSE	PFH	Fri, Jul 13, 2012	22.40	22.68	22.10	22.27
3212	NYSE	PFH	Thu, Jul 12, 2012	22.80	22.82	22.57	22.74
3211	NYSE	PFH	Wed, Jul 11, 2012	22.79	22.95	22.62	22.82
3210	NYSE	PFH	Tue, Jul 10, 2012	22.59	22.85	22.37	22.79
3209	NYSE	PFH	Mon, Jul 9, 2012	23.10	23.10	22.75	22.83
3208	NYSE	PFH	Fri, Jul 6, 2012	22.70	23.33	22.70	23.15
3207	NYSE	PFH	Thu, Jul 5, 2012	22.50	22.85	22.50	22.76
3206	NYSE	PFH	Tue, Jul 3, 2012	22.22	22.38	22.20	22.38
3205	NYSE	PFH	Mon, Jul 2, 2012	22.58	22.95	22.10	22.23
3204	NYSE	PFH	Fri, Jun 29, 2012	22.95	22.95	22.52	22.60
3203	NYSE	PFH	Thu, Jun 28, 2012	23.30	23.30	22.60	23.10
3202	NYSE	PFH	Wed, Jun 27, 2012	22.60	23.07	22.60	23.07
3201	NYSE	PFH	Tue, Jun 26, 2012	22.29	22.79	22.19	22.79
3200	NYSE	PFH	Mon, Jun 25, 2012	22.76	23.10	22.16	22.47
3199	NYSE	PFH	Fri, Jun 22, 2012	22.84	22.92	22.71	22.90
3198	NYSE	PFH	Thu, Jun 21, 2012	22.93	22.95	22.31	22.83
3197	NYSE	PFH	Wed, Jun 20, 2012	22.80	22.96	22.50	22.93
3196	NYSE	PFH	Tue, Jun 19, 2012	23.15	23.30	21.85	22.58
3195	NYSE	PFH	Mon, Jun 18, 2012	23.30	23.47	23.13	23.29
3194	NYSE	PFH	Fri, Jun 15, 2012	23.30	23.30	23.20	23.30
3193	NYSE	PFH	Thu, Jun 14, 2012	23.08	23.30	23.08	23.25
3192	NYSE	PFH	Wed, Jun 13, 2012	22.88	23.50	22.59	23.15
3191	NYSE	PFH	Tue, Jun 12, 2012	23.20	23.20	22.59	23.05
3190	NYSE	PFH	Wed, Jun 6, 2012	23.39	23.49	22.82	23.25
3189	NYSE	PFH	Tue, Jun 5, 2012	23.25	23.40	22.88	23.27
3188	NYSE	PFH	Mon, Jun 4, 2012	23.31	23.45	23.20	23.28
3187	NYSE	PFH	Fri, Jun 1, 2012	23.40	23.40	22.90	23.29
3186	NYSE	PFH	Thu, May 31, 2012	23.79	23.79	23.22	23.42
3185	NYSE	PFH	Wed, May 30, 2012	24.40	24.44	23.66	23.99
3184	NYSE	PFH	Tue, May 29, 2012	24.62	24.62	24.35	24.60
3183	NYSE	PFH	Fri, May 25, 2012	24.45	24.53	24.34	24.35
3182	NYSE	PFH	Thu, May 24, 2012	24.01	24.38	23.61	24.38
3181	NYSE	PFH	Wed, May 23, 2012	23.82	23.99	23.31	23.99
3180	NYSE	PFH	Tue, May 22, 2012	23.85	24.02	23.77	23.98
3179	NYSE	PFH	Mon, May 21, 2012	23.18	23.75	22.85	23.75
3178	NYSE	PFH	Fri, May 18, 2012	23.67	23.67	23.18	23.18
3177	NYSE	PFH	Thu, May 17, 2012	24.05	24.05	23.60	23.81
3176	NYSE	PFH	Wed, May 16, 2012	25.13	25.13	23.16	24.05
3175	NYSE	PFH	Tue, May 15, 2012	25.17	25.22	25.17	25.22
3174	NYSE	PFH	Mon, May 14, 2012	25.25	25.30	25.17	25.25
3173	NYSE	PFH	Fri, May 11, 2012	25.35	25.35	25.21	25.25
3172	NYSE	PFH	Thu, May 10, 2012	25.28	25.44	25.24	25.28
3171	NYSE	PFH	Wed, May 9, 2012	25.34	25.34	25.25	25.25
3170	NYSE	PFH	Tue, May 8, 2012	25.21	25.25	25.17	25.17
3169	NYSE	PFH	Mon, May 7, 2012	25.33	25.35	25.18	25.21
3168	NYSE	PFH	Thu, May 3, 2012	25.35	25.38	25.17	25.17
3167	NYSE	PFH	Wed, May 2, 2012	25.33	25.38	25.19	25.38
3166	NYSE	PFH	Mon, Apr 30, 2012	25.17	25.17	25.17	25.17
3165	NYSE	PFH	Fri, Apr 27, 2012	25.17	25.17	25.16	25.17
3164	NYSE	PFH	Thu, Apr 26, 2012	25.25	25.25	25.15	25.15
3163	NYSE	PFH	Wed, Apr 25, 2012	25.21	25.21	25.10	25.12
3162	NYSE	PFH	Tue, Apr 24, 2012	25.14	25.18	25.03	25.03
3161	NYSE	PFH	Mon, Apr 23, 2012	25.06	25.19	25.01	25.11
3160	NYSE	PFH	Fri, Apr 20, 2012	25.20	25.20	25.05	25.06
3159	NYSE	PFH	Tue, Apr 17, 2012	25.36	25.36	25.26	25.26
3158	NYSE	PFH	Mon, Apr 16, 2012	25.10	25.10	25.00	25.10
3157	NYSE	PFH	Fri, Apr 13, 2012	25.02	25.02	25.00	25.00
3156	NYSE	PFH	Thu, Apr 12, 2012	25.09	25.13	25.08	25.08
3155	NYSE	PFH	Wed, Apr 11, 2012	25.09	25.20	25.09	25.19
3154	NYSE	PFH	Tue, Apr 10, 2012	25.04	25.10	25.02	25.07
3153	NYSE	PFH	Mon, Apr 9, 2012	25.15	25.15	25.10	25.10
3152	NYSE	PFH	Thu, Apr 5, 2012	25.24	25.37	25.03	25.15
3151	NYSE	PFH	Wed, Apr 4, 2012	25.14	25.29	25.02	25.09
3150	NYSE	PFH	Tue, Apr 3, 2012	25.13	25.30	25.12	25.25
3149	NYSE	PFH	Mon, Apr 2, 2012	25.11	25.11	25.08	25.08
3148	NYSE	PFH	Fri, Mar 30, 2012	25.27	25.70	25.10	25.10
3147	NYSE	PFH	Thu, Mar 29, 2012	25.17	25.25	25.10	25.19
3146	NYSE	PFH	Wed, Mar 28, 2012	25.40	25.40	25.08	25.08
3145	NYSE	PFH	Tue, Mar 27, 2012	25.30	25.30	25.15	25.15
3144	NYSE	PFH	Mon, Mar 26, 2012	25.28	25.28	25.28	25.28
3143	NYSE	PFH	Fri, Mar 23, 2012	25.11	25.44	25.07	25.40
3142	NYSE	PFH	Wed, Mar 21, 2012	25.25	25.25	25.25	25.25
3141	NYSE	PFH	Tue, Mar 20, 2012	25.22	25.25	25.22	25.24
3140	NYSE	PFH	Mon, Mar 19, 2012	25.11	25.11	25.05	25.05
3139	NYSE	PFH	Fri, Mar 16, 2012	25.28	25.28	25.28	25.28
3138	NYSE	PFH	Thu, Mar 15, 2012	25.34	25.35	25.20	25.21
3137	NYSE	PFH	Wed, Mar 14, 2012	25.25	25.33	25.22	25.33
3136	NYSE	PFH	Tue, Mar 13, 2012	25.45	25.46	25.24	25.29
3135	NYSE	PFH	Mon, Mar 12, 2012	25.52	25.55	25.35	25.48
3134	NYSE	PFH	Fri, Mar 9, 2012	25.50	25.65	25.50	25.65
3133	NYSE	PFH	Thu, Mar 8, 2012	25.45	25.50	25.45	25.50
3132	NYSE	PFH	Wed, Mar 7, 2012	25.47	25.50	25.33	25.50
3131	NYSE	PFH	Tue, Mar 6, 2012	25.55	25.55	25.54	25.54
3130	NYSE	PFH	Mon, Mar 5, 2012	25.47	25.62	25.47	25.60
3129	NYSE	PFH	Fri, Mar 2, 2012	25.60	25.83	25.59	25.71
3128	NYSE	PFH	Thu, Mar 1, 2012	25.37	25.85	25.37	25.61
3127	NYSE	PFH	Wed, Feb 29, 2012	25.16	25.31	25.16	25.31
3126	NYSE	PFH	Tue, Feb 28, 2012	25.37	25.52	25.30	25.30
3125	NYSE	PFH	Mon, Feb 27, 2012	25.32	25.32	25.25	25.25
3124	NYSE	PFH	Fri, Feb 24, 2012	25.25	25.54	25.08	25.32
3123	NYSE	PFH	Thu, Feb 23, 2012	25.25	25.26	25.05	25.15
3122	NYSE	PFH	Wed, Feb 22, 2012	25.15	25.32	25.15	25.31
3121	NYSE	PFH	Tue, Feb 21, 2012	25.42	25.43	25.06	25.07
3120	NYSE	PFH	Fri, Feb 17, 2012	25.20	25.30	25.20	25.30
3119	NYSE	PFH	Thu, Feb 16, 2012	25.21	25.23	25.06	25.19
3118	NYSE	PFH	Wed, Feb 15, 2012	25.23	25.23	25.14	25.22
3117	NYSE	PFH	Tue, Feb 14, 2012	25.14	25.25	25.00	25.00
3116	NYSE	PFH	Mon, Feb 13, 2012	25.50	25.50	25.17	25.17
3115	NYSE	PFH	Fri, Feb 10, 2012	26.00	26.15	25.86	26.15
3114	NYSE	PFH	Thu, Feb 9, 2012	25.95	26.00	25.81	26.00
3113	NYSE	PFH	Wed, Feb 8, 2012	25.88	26.22	25.88	25.94
3112	NYSE	PFH	Tue, Feb 7, 2012	26.20	26.20	25.87	25.87
3111	NYSE	PFH	Mon, Feb 6, 2012	26.23	26.57	26.06	26.23
3110	NYSE	PFH	Fri, Feb 3, 2012	25.90	26.41	25.90	26.35
3109	NYSE	PFH	Thu, Feb 2, 2012	26.00	26.20	26.00	26.14
3108	NYSE	PFH	Wed, Feb 1, 2012	25.85	26.15	25.85	26.09
3107	NYSE	PFH	Tue, Jan 31, 2012	25.69	25.69	25.68	25.68
3106	NYSE	PFH	Mon, Jan 30, 2012	25.72	25.75	25.67	25.70
3105	NYSE	PFH	Fri, Jan 27, 2012	25.60	25.75	25.60	25.75
3104	NYSE	PFH	Thu, Jan 26, 2012	25.37	25.62	25.35	25.62
3103	NYSE	PFH	Wed, Jan 25, 2012	25.46	25.62	25.37	25.62
3102	NYSE	PFH	Tue, Jan 24, 2012	25.34	25.34	25.32	25.32
3101	NYSE	PFH	Mon, Jan 23, 2012	25.34	25.35	25.31	25.35
3100	NYSE	PFH	Fri, Jan 20, 2012	25.35	25.35	25.32	25.32
3099	NYSE	PFH	Thu, Jan 19, 2012	25.20	25.35	25.20	25.35
3098	NYSE	PFH	Wed, Jan 18, 2012	25.21	25.21	25.17	25.18
3097	NYSE	PFH	Tue, Jan 17, 2012	25.20	25.34	25.20	25.34
3096	NYSE	PFH	Fri, Jan 13, 2012	25.17	25.31	25.17	25.30
3095	NYSE	PFH	Thu, Jan 12, 2012	25.19	25.26	25.14	25.20
3094	NYSE	PFH	Wed, Jan 11, 2012	25.26	25.30	24.77	25.04
3093	NYSE	PFH	Tue, Jan 10, 2012	25.40	25.49	25.24	25.26
3092	NYSE	PFH	Mon, Jan 9, 2012	25.40	25.40	25.25	25.25
3091	NYSE	PFH	Fri, Jan 6, 2012	25.40	25.41	25.38	25.38
3090	NYSE	PFH	Thu, Jan 5, 2012	25.40	25.49	25.40	25.45
3089	NYSE	PFH	Wed, Jan 4, 2012	25.22	25.40	25.22	25.38
3088	NYSE	PFH	Tue, Jan 3, 2012	25.65	25.65	25.20	25.20
3087	NYSE	PFH	Fri, Dec 30, 2011	25.13	25.20	25.10	25.20
3086	NYSE	PFH	Thu, Dec 29, 2011	25.12	25.12	25.12	25.12
3085	NYSE	PFH	Wed, Dec 28, 2011	25.20	25.35	25.20	25.35
3084	NYSE	PFH	Tue, Dec 27, 2011	25.20	25.38	25.20	25.38
3083	NYSE	PFH	Fri, Dec 23, 2011	25.23	25.28	25.03	25.28
3082	NYSE	PFH	Thu, Dec 22, 2011	25.16	25.23	25.16	25.23
3081	NYSE	PFH	Wed, Dec 21, 2011	25.02	25.17	25.02	25.17
3080	NYSE	PFH	Tue, Dec 20, 2011	25.09	25.10	25.09	25.10
3079	NYSE	PFH	Mon, Dec 19, 2011	25.00	25.10	25.00	25.00
3078	NYSE	PFH	Fri, Dec 16, 2011	25.00	25.00	24.83	24.83
3077	NYSE	PFH	Thu, Dec 15, 2011	24.99	24.99	24.77	24.97
3076	NYSE	PFH	Wed, Dec 14, 2011	25.17	25.17	24.99	24.99
3075	NYSE	PFH	Tue, Dec 13, 2011	25.02	25.15	25.02	25.05
3074	NYSE	PFH	Mon, Dec 12, 2011	24.84	24.84	24.84	24.84
3073	NYSE	PFH	Fri, Dec 9, 2011	24.86	24.90	24.76	24.76
3072	NYSE	PFH	Thu, Dec 8, 2011	24.96	24.97	24.86	24.86
3071	NYSE	PFH	Wed, Dec 7, 2011	25.10	25.15	25.00	25.14
3070	NYSE	PFH	Tue, Dec 6, 2011	25.20	25.20	25.11	25.11
3069	NYSE	PFH	Mon, Dec 5, 2011	25.24	25.24	25.11	25.12
3068	NYSE	PFH	Fri, Dec 2, 2011	25.01	25.03	25.01	25.03
3067	NYSE	PFH	Thu, Dec 1, 2011	25.07	25.07	24.98	24.99
3066	NYSE	PFH	Wed, Nov 30, 2011	25.04	25.17	24.93	25.17
3065	NYSE	PFH	Tue, Nov 29, 2011	24.94	25.10	24.94	25.08
3064	NYSE	PFH	Mon, Nov 28, 2011	24.82	25.02	24.82	24.95
3063	NYSE	PFH	Fri, Nov 25, 2011	24.91	24.91	24.91	24.91
3062	NYSE	PFH	Wed, Nov 23, 2011	24.95	24.95	24.75	24.75
3061	NYSE	PFH	Tue, Nov 22, 2011	24.88	24.95	24.88	24.95
3060	NYSE	PFH	Mon, Nov 21, 2011	24.56	24.69	24.48	24.69
3059	NYSE	PFH	Fri, Nov 18, 2011	24.71	24.71	24.67	24.67
3058	NYSE	PFH	Thu, Nov 17, 2011	24.70	24.81	24.65	24.65
3057	NYSE	PFH	Wed, Nov 16, 2011	24.60	25.04	24.36	24.65
3056	NYSE	PFH	Tue, Nov 15, 2011	24.93	24.93	24.74	24.90
3055	NYSE	PFH	Mon, Nov 14, 2011	24.96	25.14	24.92	25.14
3054	NYSE	PFH	Thu, Nov 10, 2011	25.14	25.14	25.14	25.14
3053	NYSE	PFH	Wed, Nov 9, 2011	25.09	25.15	24.92	24.92
3052	NYSE	PFH	Tue, Nov 8, 2011	25.10	25.15	25.10	25.15
3051	NYSE	PFH	Mon, Nov 7, 2011	25.15	25.15	25.10	25.10
3050	NYSE	PFH	Fri, Nov 4, 2011	25.24	25.49	25.20	25.20
3049	NYSE	PFH	Thu, Nov 3, 2011	25.07	25.07	24.95	24.95
3048	NYSE	PFH	Wed, Nov 2, 2011	25.07	25.25	24.95	25.25
3047	NYSE	PFH	Tue, Nov 1, 2011	24.32	25.25	24.32	25.12
3046	NYSE	PFH	Mon, Oct 31, 2011	25.00	25.15	24.87	25.13
3045	NYSE	PFH	Fri, Oct 28, 2011	24.95	25.00	24.94	24.95
3044	NYSE	PFH	Thu, Oct 27, 2011	24.69	25.00	24.69	24.87
3043	NYSE	PFH	Wed, Oct 26, 2011	24.51	24.90	24.35	24.88
3042	NYSE	PFH	Tue, Oct 25, 2011	24.62	24.63	24.35	24.49
3041	NYSE	PFH	Mon, Oct 24, 2011	24.39	24.64	24.39	24.52
3040	NYSE	PFH	Fri, Oct 21, 2011	24.33	24.40	24.30	24.40
3039	NYSE	PFH	Thu, Oct 20, 2011	24.19	24.25	24.19	24.25
3038	NYSE	PFH	Wed, Oct 19, 2011	24.15	24.25	24.03	24.22
3037	NYSE	PFH	Tue, Oct 18, 2011	23.89	24.09	23.89	24.09
3036	NYSE	PFH	Mon, Oct 17, 2011	24.12	24.13	24.12	24.13
3035	NYSE	PFH	Fri, Oct 14, 2011	24.12	24.13	23.96	24.00
3034	NYSE	PFH	Thu, Oct 13, 2011	24.05	24.06	23.95	23.97
3033	NYSE	PFH	Wed, Oct 12, 2011	24.11	24.20	24.00	24.00
3032	NYSE	PFH	Tue, Oct 11, 2011	24.07	24.09	23.92	24.05
3031	NYSE	PFH	Mon, Oct 10, 2011	24.19	24.19	23.90	24.10
3030	NYSE	PFH	Fri, Oct 7, 2011	24.20	24.25	23.55	23.96
3029	NYSE	PFH	Thu, Oct 6, 2011	23.99	24.16	23.99	24.04
3028	NYSE	PFH	Wed, Oct 5, 2011	24.10	24.11	24.06	24.06
3027	NYSE	PFH	Tue, Oct 4, 2011	24.10	24.25	23.91	24.10
3026	NYSE	PFH	Mon, Oct 3, 2011	24.27	24.39	24.25	24.29
3025	NYSE	PFH	Fri, Sep 30, 2011	24.50	24.50	24.30	24.30
3024	NYSE	PFH	Thu, Sep 29, 2011	24.13	24.53	24.13	24.40
3023	NYSE	PFH	Wed, Sep 28, 2011	24.62	24.71	24.11	24.41
3022	NYSE	PFH	Tue, Sep 27, 2011	24.48	24.73	24.30	24.40
3021	NYSE	PFH	Mon, Sep 26, 2011	24.51	24.64	24.35	24.41
3020	NYSE	PFH	Fri, Sep 23, 2011	24.75	24.75	24.55	24.61
3019	NYSE	PFH	Thu, Sep 22, 2011	24.90	24.93	24.80	24.91
3018	NYSE	PFH	Tue, Sep 20, 2011	24.75	24.85	24.75	24.85
3017	NYSE	PFH	Mon, Sep 19, 2011	24.75	24.83	24.75	24.82
3016	NYSE	PFH	Fri, Sep 16, 2011	24.84	24.85	24.65	24.85
3015	NYSE	PFH	Thu, Sep 15, 2011	24.35	24.79	24.35	24.65
3014	NYSE	PFH	Tue, Sep 13, 2011	24.33	24.35	24.31	24.35
3013	NYSE	PFH	Mon, Sep 12, 2011	24.12	24.34	24.12	24.24
3012	NYSE	PFH	Fri, Sep 9, 2011	24.37	24.75	24.36	24.60
3011	NYSE	PFH	Thu, Sep 8, 2011	24.73	24.85	24.50	24.50
3010	NYSE	PFH	Wed, Sep 7, 2011	24.53	24.67	24.36	24.67
3009	NYSE	PFH	Tue, Sep 6, 2011	24.83	24.83	24.33	24.33
3008	NYSE	PFH	Fri, Sep 2, 2011	24.91	25.00	24.90	24.98
3007	NYSE	PFH	Thu, Sep 1, 2011	25.00	25.03	24.91	25.03
3006	NYSE	PFH	Wed, Aug 31, 2011	24.98	25.00	24.98	25.00
3005	NYSE	PFH	Tue, Aug 30, 2011	24.93	24.99	24.80	24.80
3004	NYSE	PFH	Mon, Aug 29, 2011	24.70	24.95	24.70	24.82
3003	NYSE	PFH	Fri, Aug 26, 2011	24.75	24.75	24.70	24.70
3002	NYSE	PFH	Thu, Aug 25, 2011	24.60	24.69	24.60	24.65
3001	NYSE	PFH	Wed, Aug 24, 2011	24.55	24.60	24.55	24.57
3000	NYSE	PFH	Tue, Aug 23, 2011	24.35	24.55	24.33	24.51
2999	NYSE	PFH	Mon, Aug 22, 2011	24.13	24.48	24.13	24.36
2998	NYSE	PFH	Fri, Aug 19, 2011	24.15	24.20	24.05	24.05
2997	NYSE	PFH	Thu, Aug 18, 2011	24.11	24.15	23.98	24.15
2996	NYSE	PFH	Wed, Aug 17, 2011	24.20	24.20	23.71	24.09
2995	NYSE	PFH	Tue, Aug 16, 2011	24.03	24.48	24.03	24.31
2994	NYSE	PFH	Mon, Aug 15, 2011	23.76	24.30	23.76	24.10
2993	NYSE	PFH	Fri, Aug 12, 2011	23.61	23.85	23.61	23.70
2992	NYSE	PFH	Thu, Aug 11, 2011	23.54	23.85	23.21	23.55
2991	NYSE	PFH	Wed, Aug 10, 2011	23.99	24.30	23.89	24.16
2990	NYSE	PFH	Tue, Aug 9, 2011	22.56	23.89	22.56	23.78
2989	NYSE	PFH	Mon, Aug 8, 2011	24.52	24.52	21.36	22.53
2988	NYSE	PFH	Fri, Aug 5, 2011	24.92	25.01	24.49	24.70
2987	NYSE	PFH	Thu, Aug 4, 2011	25.13	25.13	25.00	25.10
2986	NYSE	PFH	Wed, Aug 3, 2011	25.23	25.23	25.15	25.23
2985	NYSE	PFH	Tue, Aug 2, 2011	25.15	25.23	25.15	25.23
2984	NYSE	PFH	Mon, Aug 1, 2011	25.23	25.23	25.00	25.00
2983	NYSE	PFH	Fri, Jul 29, 2011	25.19	25.19	25.15	25.15
2982	NYSE	PFH	Thu, Jul 28, 2011	25.21	25.24	25.21	25.24
2981	NYSE	PFH	Wed, Jul 27, 2011	25.20	25.20	25.11	25.15
2980	NYSE	PFH	Tue, Jul 26, 2011	25.15	25.23	25.15	25.15
2979	NYSE	PFH	Mon, Jul 25, 2011	25.12	25.23	25.12	25.18
2978	NYSE	PFH	Fri, Jul 22, 2011	25.17	25.23	25.15	25.15
2977	NYSE	PFH	Thu, Jul 21, 2011	25.14	25.14	25.11	25.11
2976	NYSE	PFH	Wed, Jul 20, 2011	25.16	25.23	25.11	25.21
2975	NYSE	PFH	Tue, Jul 19, 2011	25.16	25.25	25.13	25.25
2974	NYSE	PFH	Mon, Jul 18, 2011	25.21	25.29	25.14	25.19
2973	NYSE	PFH	Fri, Jul 15, 2011	25.22	25.29	25.12	25.27
2972	NYSE	PFH	Thu, Jul 14, 2011	25.15	25.47	25.15	25.32
2971	NYSE	PFH	Wed, Jul 13, 2011	25.20	25.20	25.20	25.20
2970	NYSE	PFH	Tue, Jul 12, 2011	25.20	25.20	25.12	25.20
2969	NYSE	PFH	Mon, Jul 11, 2011	25.17	25.20	25.10	25.10
2968	NYSE	PFH	Fri, Jul 8, 2011	25.15	25.17	25.10	25.17
2967	NYSE	PFH	Thu, Jul 7, 2011	25.15	25.45	25.15	25.25
2966	NYSE	PFH	Wed, Jul 6, 2011	25.10	25.20	25.10	25.10
2965	NYSE	PFH	Fri, Jul 1, 2011	25.11	25.11	25.10	25.10
2964	NYSE	PFH	Thu, Jun 30, 2011	25.19	25.24	25.15	25.20
2963	NYSE	PFH	Wed, Jun 29, 2011	25.14	25.14	25.04	25.13
2962	NYSE	PFH	Tue, Jun 28, 2011	25.08	25.20	25.00	25.03
2961	NYSE	PFH	Mon, Jun 27, 2011	25.18	25.18	25.18	25.18
2960	NYSE	PFH	Fri, Jun 24, 2011	25.10	25.19	25.10	25.15
2959	NYSE	PFH	Thu, Jun 23, 2011	25.16	25.16	25.00	25.10
2958	NYSE	PFH	Wed, Jun 22, 2011	25.04	25.12	25.01	25.12
2957	NYSE	PFH	Tue, Jun 21, 2011	25.05	25.10	25.00	25.04
2956	NYSE	PFH	Mon, Jun 20, 2011	25.00	25.09	25.00	25.09
2955	NYSE	PFH	Fri, Jun 17, 2011	25.10	25.10	24.58	24.98
2954	NYSE	PFH	Thu, Jun 16, 2011	25.26	25.26	25.20	25.20
2953	NYSE	PFH	Wed, Jun 15, 2011	25.11	25.16	25.00	25.16
2952	NYSE	PFH	Tue, Jun 14, 2011	24.82	25.08	24.82	25.08
2951	NYSE	PFH	Mon, Jun 13, 2011	25.05	25.07	25.00	25.00
2950	NYSE	PFH	Fri, Jun 10, 2011	25.09	25.09	25.07	25.07
2949	NYSE	PFH	Thu, Jun 9, 2011	25.10	25.20	24.92	25.08
2948	NYSE	PFH	Wed, Jun 8, 2011	25.14	25.14	24.97	25.12
2947	NYSE	PFH	Tue, Jun 7, 2011	25.00	25.06	24.96	25.06
2946	NYSE	PFH	Mon, Jun 6, 2011	25.03	25.13	24.92	25.13
2945	NYSE	PFH	Fri, Jun 3, 2011	25.08	25.13	25.08	25.13
2944	NYSE	PFH	Thu, Jun 2, 2011	25.08	25.08	25.00	25.08
2943	NYSE	PFH	Wed, Jun 1, 2011	25.05	25.13	25.02	25.13
2942	NYSE	PFH	Tue, May 31, 2011	25.24	25.24	25.10	25.10
2941	NYSE	PFH	Fri, May 27, 2011	25.09	25.18	25.09	25.18
2940	NYSE	PFH	Thu, May 26, 2011	25.05	25.06	25.02	25.06
2939	NYSE	PFH	Wed, May 25, 2011	25.15	25.15	25.00	25.00
2938	NYSE	PFH	Tue, May 24, 2011	25.11	25.13	25.11	25.11
2937	NYSE	PFH	Mon, May 23, 2011	25.20	25.31	25.15	25.31
2936	NYSE	PFH	Fri, May 20, 2011	25.11	25.12	25.11	25.11
2935	NYSE	PFH	Thu, May 19, 2011	25.17	25.45	25.11	25.11
2934	NYSE	PFH	Wed, May 18, 2011	25.17	25.17	25.16	25.16
2933	NYSE	PFH	Mon, May 16, 2011	25.04	25.17	25.04	25.17
2932	NYSE	PFH	Fri, May 13, 2011	25.00	25.06	24.93	25.06
2931	NYSE	PFH	Thu, May 12, 2011	25.04	25.19	24.91	25.06
2930	NYSE	PFH	Wed, May 11, 2011	25.09	25.09	25.00	25.00
2929	NYSE	PFH	Tue, May 10, 2011	24.92	25.10	24.92	25.06
2928	NYSE	PFH	Mon, May 9, 2011	25.00	25.19	24.86	24.86
2927	NYSE	PFH	Fri, May 6, 2011	24.93	25.16	24.93	24.94
2926	NYSE	PFH	Thu, May 5, 2011	24.84	24.84	24.79	24.79
2925	NYSE	PFH	Wed, May 4, 2011	24.80	25.00	24.80	24.98
2924	NYSE	PFH	Tue, May 3, 2011	24.82	24.85	24.82	24.85
2923	NYSE	PFH	Mon, May 2, 2011	24.99	24.99	24.80	24.80
2922	NYSE	PFH	Fri, Apr 29, 2011	24.99	24.99	24.76	24.80
2921	NYSE	PFH	Thu, Apr 28, 2011	24.90	24.98	24.90	24.98
2920	NYSE	PFH	Wed, Apr 27, 2011	24.73	24.87	24.73	24.74
2919	NYSE	PFH	Tue, Apr 26, 2011	24.82	24.82	24.63	24.73
2918	NYSE	PFH	Mon, Apr 25, 2011	24.92	25.04	24.81	24.81
2917	NYSE	PFH	Thu, Apr 21, 2011	25.00	25.00	24.87	24.87
2916	NYSE	PFH	Wed, Apr 20, 2011	24.87	25.18	24.87	25.12
2915	NYSE	PFH	Tue, Apr 19, 2011	24.90	24.90	24.87	24.87
2914	NYSE	PFH	Mon, Apr 18, 2011	24.91	24.92	24.80	24.90
2913	NYSE	PFH	Fri, Apr 15, 2011	24.95	25.11	24.90	24.90
2912	NYSE	PFH	Thu, Apr 14, 2011	25.17	25.17	24.90	24.90
2911	NYSE	PFH	Wed, Apr 13, 2011	24.85	24.95	24.85	24.95
2910	NYSE	PFH	Tue, Apr 12, 2011	25.07	25.07	24.85	24.85
2909	NYSE	PFH	Mon, Apr 11, 2011	24.85	24.86	24.85	24.85
2908	NYSE	PFH	Fri, Apr 8, 2011	24.86	24.95	24.86	24.87
2907	NYSE	PFH	Thu, Apr 7, 2011	24.88	24.88	24.87	24.87
2906	NYSE	PFH	Wed, Apr 6, 2011	24.91	24.94	24.90	24.90
2905	NYSE	PFH	Tue, Apr 5, 2011	24.92	25.00	24.86	24.86
2904	NYSE	PFH	Mon, Apr 4, 2011	24.96	24.96	24.91	24.92
2903	NYSE	PFH	Thu, Mar 31, 2011	25.00	25.19	25.00	25.19
2902	NYSE	PFH	Wed, Mar 30, 2011	24.95	24.97	24.95	24.97
2901	NYSE	PFH	Tue, Mar 29, 2011	24.99	25.07	24.86	24.90
2900	NYSE	PFH	Mon, Mar 28, 2011	24.99	24.99	24.99	24.99
2899	NYSE	PFH	Fri, Mar 25, 2011	24.83	24.99	24.74	24.74
2898	NYSE	PFH	Thu, Mar 24, 2011	24.93	24.99	24.81	24.81
2897	NYSE	PFH	Wed, Mar 23, 2011	24.80	24.93	24.70	24.93
2896	NYSE	PFH	Tue, Mar 22, 2011	24.65	24.96	24.61	24.66
2895	NYSE	PFH	Mon, Mar 21, 2011	24.80	24.80	24.80	24.80
2894	NYSE	PFH	Fri, Mar 18, 2011	24.73	24.73	24.72	24.73
2893	NYSE	PFH	Thu, Mar 17, 2011	24.55	24.58	24.55	24.58
2892	NYSE	PFH	Wed, Mar 16, 2011	24.80	24.80	24.50	24.50
2891	NYSE	PFH	Tue, Mar 15, 2011	24.80	24.98	24.56	24.88
2890	NYSE	PFH	Fri, Mar 11, 2011	24.57	24.80	24.52	24.80
2889	NYSE	PFH	Tue, Mar 8, 2011	24.64	24.73	24.56	24.65
2888	NYSE	PFH	Mon, Mar 7, 2011	24.89	24.89	24.55	24.58
2887	NYSE	PFH	Fri, Mar 4, 2011	24.66	24.74	24.64	24.64
2886	NYSE	PFH	Thu, Mar 3, 2011	24.69	24.69	24.60	24.60
2885	NYSE	PFH	Wed, Mar 2, 2011	24.55	24.68	24.48	24.68
2884	NYSE	PFH	Tue, Mar 1, 2011	24.78	24.78	24.55	24.55
2883	NYSE	PFH	Mon, Feb 28, 2011	24.60	24.60	24.48	24.48
2882	NYSE	PFH	Thu, Feb 24, 2011	24.83	24.83	24.83	24.83
2881	NYSE	PFH	Wed, Feb 23, 2011	24.75	24.82	24.47	24.82
2880	NYSE	PFH	Tue, Feb 22, 2011	24.76	24.76	24.75	24.75
2879	NYSE	PFH	Fri, Feb 18, 2011	24.61	24.85	24.60	24.85
2878	NYSE	PFH	Thu, Feb 17, 2011	24.84	24.87	24.75	24.87
2877	NYSE	PFH	Wed, Feb 16, 2011	24.86	24.88	24.70	24.80
2876	NYSE	PFH	Tue, Feb 15, 2011	24.85	24.85	24.67	24.85
2875	NYSE	PFH	Mon, Feb 14, 2011	24.95	24.95	24.95	24.95
2874	NYSE	PFH	Fri, Feb 11, 2011	24.74	24.86	24.58	24.86
2873	NYSE	PFH	Thu, Feb 10, 2011	25.45	25.45	25.30	25.30
2872	NYSE	PFH	Wed, Feb 9, 2011	25.30	25.46	25.30	25.46
2871	NYSE	PFH	Tue, Feb 8, 2011	25.30	25.30	25.20	25.23
2870	NYSE	PFH	Mon, Feb 7, 2011	25.30	25.35	25.21	25.35
2869	NYSE	PFH	Fri, Feb 4, 2011	25.15	25.30	25.15	25.30
2868	NYSE	PFH	Wed, Feb 2, 2011	25.06	25.15	25.04	25.15
2867	NYSE	PFH	Tue, Feb 1, 2011	25.15	25.15	25.15	25.15
2866	NYSE	PFH	Mon, Jan 31, 2011	25.30	25.30	25.01	25.17
2865	NYSE	PFH	Fri, Jan 28, 2011	25.10	25.27	24.97	24.97
2864	NYSE	PFH	Thu, Jan 27, 2011	25.00	25.15	24.95	25.15
2863	NYSE	PFH	Wed, Jan 26, 2011	24.95	25.09	24.95	25.09
2862	NYSE	PFH	Mon, Jan 24, 2011	24.97	24.97	24.83	24.85
2861	NYSE	PFH	Fri, Jan 21, 2011	24.97	24.97	24.97	24.97
2860	NYSE	PFH	Thu, Jan 20, 2011	24.82	24.98	24.82	24.98
2859	NYSE	PFH	Wed, Jan 19, 2011	24.84	24.91	24.82	24.82
2858	NYSE	PFH	Tue, Jan 18, 2011	24.80	24.95	24.80	24.81
2857	NYSE	PFH	Fri, Jan 14, 2011	24.84	24.84	24.83	24.84
2856	NYSE	PFH	Thu, Jan 13, 2011	24.93	24.93	24.93	24.93
2855	NYSE	PFH	Wed, Jan 12, 2011	24.93	25.08	24.93	24.93
2854	NYSE	PFH	Tue, Jan 11, 2011	25.01	25.01	24.84	24.90
2853	NYSE	PFH	Mon, Jan 10, 2011	25.04	25.05	24.78	24.86
2852	NYSE	PFH	Fri, Jan 7, 2011	24.90	25.10	24.90	24.90
2851	NYSE	PFH	Thu, Jan 6, 2011	25.16	25.16	24.93	25.10
2850	NYSE	PFH	Wed, Jan 5, 2011	24.97	24.98	24.94	24.94
2849	NYSE	PFH	Tue, Jan 4, 2011	24.98	25.00	24.81	24.81
2848	NYSE	PFH	Mon, Jan 3, 2011	24.83	24.99	24.71	24.80
2847	NYSE	PFH	Fri, Dec 31, 2010	24.78	24.90	24.78	24.90
2846	NYSE	PFH	Thu, Dec 30, 2010	24.96	24.96	24.90	24.90
2845	NYSE	PFH	Wed, Dec 29, 2010	24.72	24.96	24.70	24.96
2844	NYSE	PFH	Mon, Dec 27, 2010	24.57	24.80	24.57	24.78
2843	NYSE	PFH	Thu, Dec 23, 2010	24.58	24.58	24.58	24.58
2842	NYSE	PFH	Wed, Dec 22, 2010	24.56	24.78	24.56	24.78
2841	NYSE	PFH	Tue, Dec 21, 2010	24.58	24.60	24.56	24.60
2840	NYSE	PFH	Mon, Dec 20, 2010	24.68	24.68	24.60	24.60
2839	NYSE	PFH	Fri, Dec 17, 2010	24.75	24.75	24.70	24.71
2838	NYSE	PFH	Thu, Dec 16, 2010	24.96	24.96	24.85	24.85
2837	NYSE	PFH	Wed, Dec 15, 2010	24.83	24.97	24.75	24.75
2836	NYSE	PFH	Tue, Dec 14, 2010	25.08	25.08	25.06	25.06
2835	NYSE	PFH	Mon, Dec 13, 2010	25.15	25.31	24.92	25.31
2834	NYSE	PFH	Fri, Dec 10, 2010	25.00	25.14	25.00	25.10
2833	NYSE	PFH	Thu, Dec 9, 2010	24.85	24.95	24.85	24.90
2832	NYSE	PFH	Wed, Dec 8, 2010	24.70	24.70	24.70	24.70
2831	NYSE	PFH	Tue, Dec 7, 2010	24.76	24.80	24.62	24.62
2830	NYSE	PFH	Mon, Dec 6, 2010	24.76	24.80	24.76	24.80
2829	NYSE	PFH	Fri, Dec 3, 2010	24.88	24.88	24.75	24.75
2828	NYSE	PFH	Thu, Dec 2, 2010	24.84	24.95	24.68	24.90
2827	NYSE	PFH	Wed, Dec 1, 2010	24.80	24.84	24.80	24.84
2826	NYSE	PFH	Tue, Nov 30, 2010	24.82	24.84	24.45	24.84
2825	NYSE	PFH	Mon, Nov 29, 2010	24.70	24.70	24.70	24.70
2824	NYSE	PFH	Fri, Nov 26, 2010	24.66	24.66	24.57	24.57
2823	NYSE	PFH	Wed, Nov 24, 2010	24.90	24.90	24.46	24.46
2822	NYSE	PFH	Tue, Nov 23, 2010	24.76	24.77	24.70	24.70
2821	NYSE	PFH	Mon, Nov 22, 2010	24.95	24.99	24.76	24.76
2820	NYSE	PFH	Fri, Nov 19, 2010	24.85	24.85	24.75	24.75
2819	NYSE	PFH	Thu, Nov 18, 2010	24.71	24.93	24.70	24.93
2818	NYSE	PFH	Wed, Nov 17, 2010	24.85	24.95	24.85	24.89
2817	NYSE	PFH	Tue, Nov 16, 2010	24.85	24.85	24.85	24.85
2816	NYSE	PFH	Mon, Nov 15, 2010	25.01	25.05	25.00	25.00
2815	NYSE	PFH	Fri, Nov 12, 2010	24.93	25.05	24.81	25.05
2814	NYSE	PFH	Thu, Nov 11, 2010	24.85	24.95	24.72	24.90
2813	NYSE	PFH	Wed, Nov 10, 2010	24.88	24.90	24.85	24.85
2812	NYSE	PFH	Tue, Nov 9, 2010	25.00	25.05	24.85	25.05
2811	NYSE	PFH	Mon, Nov 8, 2010	25.10	25.40	24.85	24.85
2810	NYSE	PFH	Fri, Nov 5, 2010	24.90	25.05	24.90	25.05
2809	NYSE	PFH	Thu, Nov 4, 2010	24.90	25.05	24.90	25.04
2808	NYSE	PFH	Wed, Nov 3, 2010	24.95	25.00	24.92	24.92
2807	NYSE	PFH	Tue, Nov 2, 2010	24.95	24.95	24.85	24.95
2806	NYSE	PFH	Mon, Nov 1, 2010	24.95	24.95	24.82	24.82
2805	NYSE	PFH	Fri, Oct 29, 2010	24.93	24.95	24.93	24.95
2804	NYSE	PFH	Thu, Oct 28, 2010	24.95	24.96	24.83	24.93
2803	NYSE	PFH	Wed, Oct 27, 2010	24.85	24.85	24.76	24.76
2802	NYSE	PFH	Tue, Oct 26, 2010	24.92	24.99	24.85	24.96
2801	NYSE	PFH	Mon, Oct 25, 2010	24.85	24.97	24.85	24.95
2800	NYSE	PFH	Fri, Oct 22, 2010	24.72	24.99	24.72	24.99
2799	NYSE	PFH	Thu, Oct 21, 2010	24.81	24.81	24.80	24.80
2798	NYSE	PFH	Wed, Oct 20, 2010	24.75	24.99	24.75	24.76
2797	NYSE	PFH	Tue, Oct 19, 2010	24.77	24.91	24.76	24.76
2796	NYSE	PFH	Mon, Oct 18, 2010	24.90	24.99	24.90	24.99
2795	NYSE	PFH	Fri, Oct 15, 2010	24.95	24.98	24.85	24.95
2794	NYSE	PFH	Thu, Oct 14, 2010	24.87	24.95	24.80	24.92
2793	NYSE	PFH	Wed, Oct 13, 2010	24.93	24.98	24.78	24.98
2792	NYSE	PFH	Tue, Oct 12, 2010	24.72	24.96	24.70	24.96
2791	NYSE	PFH	Mon, Oct 11, 2010	24.69	24.88	24.50	24.76
2790	NYSE	PFH	Fri, Oct 8, 2010	24.86	24.86	24.70	24.80
2789	NYSE	PFH	Thu, Oct 7, 2010	24.68	24.75	24.51	24.75
2788	NYSE	PFH	Wed, Oct 6, 2010	24.81	24.95	24.71	24.71
2787	NYSE	PFH	Tue, Oct 5, 2010	24.67	24.84	24.65	24.70
2786	NYSE	PFH	Mon, Oct 4, 2010	24.57	24.79	24.56	24.60
2785	NYSE	PFH	Fri, Oct 1, 2010	24.64	24.90	24.64	24.65
2784	NYSE	PFH	Thu, Sep 30, 2010	24.68	24.73	24.68	24.73
2783	NYSE	PFH	Wed, Sep 29, 2010	24.68	24.68	24.68	24.68
2782	NYSE	PFH	Tue, Sep 28, 2010	24.82	24.82	24.66	24.70
2781	NYSE	PFH	Mon, Sep 27, 2010	24.85	24.85	24.62	24.85
2780	NYSE	PFH	Fri, Sep 24, 2010	24.62	24.62	24.62	24.62
2779	NYSE	PFH	Thu, Sep 23, 2010	24.60	24.97	24.60	24.65
2778	NYSE	PFH	Wed, Sep 22, 2010	24.74	24.74	24.74	24.74
2777	NYSE	PFH	Tue, Sep 21, 2010	24.60	24.75	24.51	24.75
2776	NYSE	PFH	Mon, Sep 20, 2010	24.61	24.65	24.50	24.50
2775	NYSE	PFH	Fri, Sep 17, 2010	24.55	24.73	24.55	24.72
2774	NYSE	PFH	Thu, Sep 16, 2010	24.72	24.73	24.54	24.73
2773	NYSE	PFH	Wed, Sep 15, 2010	24.51	24.73	24.50	24.59
2772	NYSE	PFH	Tue, Sep 14, 2010	24.66	24.67	24.45	24.50
2771	NYSE	PFH	Mon, Sep 13, 2010	24.32	24.69	24.32	24.69
2770	NYSE	PFH	Fri, Sep 10, 2010	24.37	24.37	24.24	24.33
2769	NYSE	PFH	Thu, Sep 9, 2010	24.60	24.60	24.42	24.42
2768	NYSE	PFH	Wed, Sep 8, 2010	24.61	24.61	24.60	24.61
2767	NYSE	PFH	Tue, Sep 7, 2010	24.90	24.90	24.55	24.70
2766	NYSE	PFH	Fri, Sep 3, 2010	24.50	24.63	24.44	24.50
2765	NYSE	PFH	Thu, Sep 2, 2010	24.31	24.50	24.27	24.50
2764	NYSE	PFH	Wed, Sep 1, 2010	24.28	24.29	24.15	24.15
2763	NYSE	PFH	Tue, Aug 31, 2010	24.10	24.22	23.63	24.15
2762	NYSE	PFH	Mon, Aug 30, 2010	24.23	24.29	24.20	24.20
2761	NYSE	PFH	Fri, Aug 27, 2010	24.21	24.21	24.02	24.21
2760	NYSE	PFH	Thu, Aug 26, 2010	24.26	24.26	24.20	24.20
2759	NYSE	PFH	Wed, Aug 25, 2010	24.37	24.45	24.22	24.22
2758	NYSE	PFH	Tue, Aug 24, 2010	24.10	24.20	24.10	24.20
2757	NYSE	PFH	Mon, Aug 23, 2010	23.94	24.36	23.94	24.20
2756	NYSE	PFH	Fri, Aug 20, 2010	24.45	24.45	23.71	23.94
2755	NYSE	PFH	Wed, Aug 18, 2010	24.60	24.68	24.45	24.49
2754	NYSE	PFH	Tue, Aug 17, 2010	24.28	24.58	24.20	24.58
2753	NYSE	PFH	Mon, Aug 16, 2010	24.04	24.45	24.04	24.40
2752	NYSE	PFH	Fri, Aug 13, 2010	23.93	24.20	23.93	24.20
2751	NYSE	PFH	Thu, Aug 12, 2010	23.80	23.93	23.69	23.93
2750	NYSE	PFH	Wed, Aug 11, 2010	23.60	23.82	23.52	23.82
2749	NYSE	PFH	Tue, Aug 10, 2010	25.00	25.00	24.56	24.56
2748	NYSE	PFH	Mon, Aug 9, 2010	24.77	24.80	24.70	24.70
2747	NYSE	PFH	Fri, Aug 6, 2010	24.65	24.65	24.45	24.54
2746	NYSE	PFH	Thu, Aug 5, 2010	24.80	24.89	24.65	24.65
2745	NYSE	PFH	Wed, Aug 4, 2010	24.66	24.96	24.66	24.66
2744	NYSE	PFH	Tue, Aug 3, 2010	24.85	24.95	24.62	24.62
2743	NYSE	PFH	Mon, Aug 2, 2010	24.40	24.87	24.27	24.85
2742	NYSE	PFH	Fri, Jul 30, 2010	24.28	24.28	24.05	24.09
2741	NYSE	PFH	Thu, Jul 29, 2010	24.25	24.25	24.05	24.25
2740	NYSE	PFH	Wed, Jul 28, 2010	24.27	24.40	24.25	24.25
2739	NYSE	PFH	Tue, Jul 27, 2010	23.95	24.39	23.95	24.25
2738	NYSE	PFH	Mon, Jul 26, 2010	23.84	24.00	23.83	24.00
2737	NYSE	PFH	Fri, Jul 23, 2010	23.90	23.94	23.82	23.82
2736	NYSE	PFH	Thu, Jul 22, 2010	23.80	23.95	23.80	23.90
2735	NYSE	PFH	Wed, Jul 21, 2010	23.94	24.00	23.80	23.80
2734	NYSE	PFH	Tue, Jul 20, 2010	23.90	23.93	23.90	23.92
2733	NYSE	PFH	Mon, Jul 19, 2010	23.90	23.90	23.74	23.90
2732	NYSE	PFH	Fri, Jul 16, 2010	23.71	23.79	23.70	23.72
2731	NYSE	PFH	Thu, Jul 15, 2010	23.72	23.94	23.70	23.78
2730	NYSE	PFH	Wed, Jul 14, 2010	23.73	23.75	23.70	23.73
2729	NYSE	PFH	Tue, Jul 13, 2010	23.44	23.90	23.40	23.70
2728	NYSE	PFH	Mon, Jul 12, 2010	23.54	23.54	23.38	23.40
2727	NYSE	PFH	Fri, Jul 9, 2010	23.45	23.51	23.45	23.50
2726	NYSE	PFH	Thu, Jul 8, 2010	23.40	23.80	23.40	23.48
2725	NYSE	PFH	Wed, Jul 7, 2010	23.69	23.88	23.38	23.38
2724	NYSE	PFH	Tue, Jul 6, 2010	23.92	23.92	23.66	23.84
2723	NYSE	PFH	Fri, Jul 2, 2010	23.89	23.89	23.74	23.77
2722	NYSE	PFH	Thu, Jul 1, 2010	23.67	24.09	23.43	24.09
2721	NYSE	PFH	Wed, Jun 30, 2010	23.33	23.90	23.33	23.87
2720	NYSE	PFH	Tue, Jun 29, 2010	23.35	23.40	23.35	23.40
2719	NYSE	PFH	Mon, Jun 28, 2010	23.45	23.45	23.14	23.20
2718	NYSE	PFH	Fri, Jun 25, 2010	23.55	23.60	23.46	23.46
2717	NYSE	PFH	Thu, Jun 24, 2010	23.90	23.90	23.32	23.55
2716	NYSE	PFH	Wed, Jun 23, 2010	23.52	23.92	23.47	23.69
2715	NYSE	PFH	Tue, Jun 22, 2010	23.99	24.00	23.44	23.44
2714	NYSE	PFH	Mon, Jun 21, 2010	24.00	24.00	23.51	23.88
2713	NYSE	PFH	Fri, Jun 18, 2010	23.71	24.03	23.70	23.70
2712	NYSE	PFH	Thu, Jun 17, 2010	23.64	23.86	23.60	23.86
2711	NYSE	PFH	Wed, Jun 16, 2010	23.58	23.90	23.58	23.89
2710	NYSE	PFH	Tue, Jun 15, 2010	23.86	23.93	23.63	23.71
2709	NYSE	PFH	Mon, Jun 14, 2010	23.65	24.11	23.42	23.85
2708	NYSE	PFH	Fri, Jun 11, 2010	23.42	23.65	22.92	23.65
2707	NYSE	PFH	Thu, Jun 10, 2010	23.29	23.65	23.21	23.48
2706	NYSE	PFH	Wed, Jun 9, 2010	23.24	23.68	23.17	23.24
2705	NYSE	PFH	Tue, Jun 8, 2010	23.23	23.58	23.15	23.40
2704	NYSE	PFH	Mon, Jun 7, 2010	23.11	23.72	23.09	23.15
2703	NYSE	PFH	Fri, Jun 4, 2010	23.54	23.58	22.93	22.93
2702	NYSE	PFH	Thu, Jun 3, 2010	23.48	23.69	23.29	23.29
2701	NYSE	PFH	Wed, Jun 2, 2010	23.33	23.53	23.30	23.53
2700	NYSE	PFH	Tue, Jun 1, 2010	23.24	23.24	23.24	23.24
2699	NYSE	PFH	Fri, May 28, 2010	23.00	23.44	23.00	23.22
2698	NYSE	PFH	Thu, May 27, 2010	23.21	23.34	23.00	23.34
2697	NYSE	PFH	Wed, May 26, 2010	23.00	23.11	23.00	23.00
2696	NYSE	PFH	Tue, May 25, 2010	22.83	22.83	22.54	22.54
2695	NYSE	PFH	Mon, May 24, 2010	22.61	23.00	22.60	23.00
2694	NYSE	PFH	Fri, May 21, 2010	22.55	22.60	22.41	22.60
2693	NYSE	PFH	Thu, May 20, 2010	23.00	23.00	22.54	22.55
2692	NYSE	PFH	Wed, May 19, 2010	23.20	23.25	23.05	23.05
2691	NYSE	PFH	Tue, May 18, 2010	23.00	23.05	23.00	23.05
2690	NYSE	PFH	Mon, May 17, 2010	22.99	23.05	22.95	23.00
2689	NYSE	PFH	Fri, May 14, 2010	22.90	22.92	22.90	22.92
2688	NYSE	PFH	Thu, May 13, 2010	23.13	23.13	23.01	23.03
2687	NYSE	PFH	Wed, May 12, 2010	23.31	23.35	23.25	23.35
2686	NYSE	PFH	Tue, May 11, 2010	23.34	23.34	23.00	23.20
2685	NYSE	PFH	Mon, May 10, 2010	22.90	23.35	22.70	23.00
2684	NYSE	PFH	Fri, May 7, 2010	22.21	22.55	22.00	22.48
2683	NYSE	PFH	Thu, May 6, 2010	22.85	22.85	22.22	22.22
2682	NYSE	PFH	Wed, May 5, 2010	23.19	23.20	22.83	22.84
2681	NYSE	PFH	Tue, May 4, 2010	22.83	23.35	22.83	23.20
2680	NYSE	PFH	Mon, May 3, 2010	23.04	23.10	22.81	22.98
2679	NYSE	PFH	Fri, Apr 30, 2010	22.86	22.88	22.81	22.81
2678	NYSE	PFH	Thu, Apr 29, 2010	23.03	23.04	23.03	23.04
2677	NYSE	PFH	Wed, Apr 28, 2010	22.97	23.08	22.66	23.08
2676	NYSE	PFH	Tue, Apr 27, 2010	22.85	22.97	22.70	22.85
2675	NYSE	PFH	Mon, Apr 26, 2010	22.82	22.85	22.75	22.80
2674	NYSE	PFH	Fri, Apr 23, 2010	22.95	22.97	22.73	22.80
2673	NYSE	PFH	Thu, Apr 22, 2010	22.50	22.79	22.50	22.75
2672	NYSE	PFH	Wed, Apr 21, 2010	22.85	22.85	22.51	22.70
2671	NYSE	PFH	Tue, Apr 20, 2010	22.85	22.90	22.83	22.90
2670	NYSE	PFH	Mon, Apr 19, 2010	22.93	22.93	22.83	22.85
2669	NYSE	PFH	Fri, Apr 16, 2010	23.10	23.10	22.85	22.92
2668	NYSE	PFH	Wed, Apr 14, 2010	23.20	23.35	22.88	23.10
2667	NYSE	PFH	Tue, Apr 13, 2010	23.00	23.18	22.96	23.01
2666	NYSE	PFH	Mon, Apr 12, 2010	22.97	23.00	22.77	22.96
2665	NYSE	PFH	Fri, Apr 9, 2010	22.69	22.97	22.67	22.97
2664	NYSE	PFH	Thu, Apr 8, 2010	22.90	22.90	22.71	22.90
2663	NYSE	PFH	Wed, Apr 7, 2010	22.97	22.97	22.90	22.91
2662	NYSE	PFH	Mon, Apr 5, 2010	22.60	22.80	22.60	22.80
2661	NYSE	PFH	Thu, Apr 1, 2010	22.75	22.75	22.61	22.61
2660	NYSE	PFH	Wed, Mar 31, 2010	22.70	22.75	22.66	22.75
2659	NYSE	PFH	Tue, Mar 30, 2010	22.56	22.68	22.56	22.66
2658	NYSE	PFH	Mon, Mar 29, 2010	22.62	22.68	22.55	22.65
2657	NYSE	PFH	Fri, Mar 26, 2010	22.62	22.62	22.60	22.60
2656	NYSE	PFH	Thu, Mar 25, 2010	22.65	22.69	22.48	22.54
2655	NYSE	PFH	Wed, Mar 24, 2010	22.67	22.96	22.67	22.74
2654	NYSE	PFH	Tue, Mar 23, 2010	22.98	22.99	22.78	22.97
2653	NYSE	PFH	Mon, Mar 22, 2010	22.82	22.96	22.82	22.96
2652	NYSE	PFH	Fri, Mar 19, 2010	22.87	22.90	22.87	22.90
2651	NYSE	PFH	Thu, Mar 18, 2010	22.80	22.81	22.65	22.65
2650	NYSE	PFH	Wed, Mar 17, 2010	22.60	22.75	22.60	22.75
2649	NYSE	PFH	Tue, Mar 16, 2010	22.48	22.60	22.47	22.60
2648	NYSE	PFH	Mon, Mar 15, 2010	22.47	22.63	22.47	22.63
2647	NYSE	PFH	Fri, Mar 12, 2010	22.45	22.65	22.45	22.45
2646	NYSE	PFH	Thu, Mar 11, 2010	22.62	22.62	22.46	22.46
2645	NYSE	PFH	Wed, Mar 10, 2010	22.50	22.50	22.40	22.40
2644	NYSE	PFH	Tue, Mar 9, 2010	22.43	22.43	22.43	22.43
2643	NYSE	PFH	Mon, Mar 8, 2010	22.50	22.51	22.45	22.51
2642	NYSE	PFH	Fri, Mar 5, 2010	22.40	22.50	22.40	22.50
2641	NYSE	PFH	Thu, Mar 4, 2010	22.22	22.44	22.20	22.44
2640	NYSE	PFH	Wed, Mar 3, 2010	22.26	22.49	22.26	22.31
2639	NYSE	PFH	Tue, Mar 2, 2010	22.25	22.25	22.20	22.20
2638	NYSE	PFH	Mon, Mar 1, 2010	22.29	22.30	22.20	22.20
2637	NYSE	PFH	Fri, Feb 26, 2010	22.24	22.34	22.21	22.21
2636	NYSE	PFH	Wed, Feb 24, 2010	22.22	22.38	22.20	22.25
2635	NYSE	PFH	Tue, Feb 23, 2010	22.15	22.55	22.11	22.38
2634	NYSE	PFH	Mon, Feb 22, 2010	21.98	22.00	21.78	21.99
2633	NYSE	PFH	Fri, Feb 19, 2010	21.98	22.25	21.82	22.00
2632	NYSE	PFH	Thu, Feb 18, 2010	21.99	22.45	21.50	22.09
2631	NYSE	PFH	Wed, Feb 17, 2010	21.85	21.89	21.40	21.89
2630	NYSE	PFH	Tue, Feb 16, 2010	21.76	21.89	21.56	21.89
2629	NYSE	PFH	Fri, Feb 12, 2010	21.39	21.42	21.24	21.42
2628	NYSE	PFH	Thu, Feb 11, 2010	21.60	21.70	21.39	21.70
2627	NYSE	PFH	Wed, Feb 10, 2010	21.98	21.99	21.59	21.59
2626	NYSE	PFH	Tue, Feb 9, 2010	22.58	22.58	22.55	22.55
2625	NYSE	PFH	Fri, Feb 5, 2010	22.90	23.14	22.50	22.55
2624	NYSE	PFH	Thu, Feb 4, 2010	23.15	23.15	22.38	22.42
2623	NYSE	PFH	Wed, Feb 3, 2010	22.22	23.40	22.22	23.20
2622	NYSE	PFH	Tue, Feb 2, 2010	22.45	22.45	22.13	22.30
2621	NYSE	PFH	Mon, Feb 1, 2010	22.30	22.30	22.25	22.25
2620	NYSE	PFH	Fri, Jan 29, 2010	22.55	22.55	22.16	22.16
2619	NYSE	PFH	Thu, Jan 28, 2010	22.51	22.51	22.40	22.40
2618	NYSE	PFH	Wed, Jan 27, 2010	21.85	22.59	21.85	22.51
2617	NYSE	PFH	Tue, Jan 26, 2010	22.84	23.06	22.22	23.06
2616	NYSE	PFH	Mon, Jan 25, 2010	22.48	22.69	22.24	22.28
2615	NYSE	PFH	Fri, Jan 22, 2010	23.74	23.74	22.32	22.32
2614	NYSE	PFH	Thu, Jan 21, 2010	22.97	23.77	22.04	22.93
2613	NYSE	PFH	Wed, Jan 20, 2010	22.77	22.85	22.70	22.80
2612	NYSE	PFH	Tue, Jan 19, 2010	23.35	23.35	22.75	22.75
2611	NYSE	PFH	Fri, Jan 15, 2010	22.90	22.96	22.70	22.95
2610	NYSE	PFH	Thu, Jan 14, 2010	22.80	23.01	22.80	23.01
2609	NYSE	PFH	Wed, Jan 13, 2010	22.66	22.91	22.66	22.91
2608	NYSE	PFH	Tue, Jan 12, 2010	22.56	23.00	22.50	23.00
2607	NYSE	PFH	Mon, Jan 11, 2010	22.30	22.90	22.30	22.90
2606	NYSE	PFH	Fri, Jan 8, 2010	22.28	22.30	22.28	22.30
2605	NYSE	PFH	Thu, Jan 7, 2010	21.90	22.03	21.90	21.96
2604	NYSE	PFH	Wed, Jan 6, 2010	22.10	22.10	21.88	22.00
2603	NYSE	PFH	Tue, Jan 5, 2010	21.93	21.93	21.71	21.80
2602	NYSE	PFH	Mon, Jan 4, 2010	21.97	21.97	21.85	21.85
2601	NYSE	PFH	Thu, Dec 31, 2009	21.87	21.87	21.83	21.83
2600	NYSE	PFH	Wed, Dec 30, 2009	22.14	22.14	21.79	21.79
2599	NYSE	PFH	Tue, Dec 29, 2009	21.80	22.20	21.78	22.20
2598	NYSE	PFH	Mon, Dec 28, 2009	21.67	22.15	21.60	22.15
2597	NYSE	PFH	Thu, Dec 24, 2009	21.76	21.76	21.75	21.75
2596	NYSE	PFH	Wed, Dec 23, 2009	21.63	21.98	21.35	21.80
2595	NYSE	PFH	Tue, Dec 22, 2009	20.80	22.00	20.54	21.59
2594	NYSE	PFH	Fri, Dec 18, 2009	20.90	20.91	20.75	20.75
2593	NYSE	PFH	Thu, Dec 17, 2009	20.63	20.97	20.50	20.97
2592	NYSE	PFH	Wed, Dec 16, 2009	20.75	20.85	20.51	20.85
2591	NYSE	PFH	Tue, Dec 15, 2009	20.73	20.75	20.73	20.75
2590	NYSE	PFH	Mon, Dec 14, 2009	20.60	20.72	20.46	20.72
2589	NYSE	PFH	Fri, Dec 11, 2009	20.50	20.57	20.38	20.38
2588	NYSE	PFH	Thu, Dec 10, 2009	20.50	20.50	20.49	20.50
2587	NYSE	PFH	Wed, Dec 9, 2009	20.48	20.49	20.38	20.40
2586	NYSE	PFH	Tue, Dec 8, 2009	20.69	20.70	20.32	20.45
2585	NYSE	PFH	Mon, Dec 7, 2009	20.68	20.68	20.46	20.67
2584	NYSE	PFH	Fri, Dec 4, 2009	20.82	20.83	20.81	20.81
2583	NYSE	PFH	Thu, Dec 3, 2009	20.67	20.68	20.26	20.62
2582	NYSE	PFH	Wed, Dec 2, 2009	20.67	20.69	20.45	20.47
2581	NYSE	PFH	Tue, Dec 1, 2009	20.54	20.54	20.53	20.54
2580	NYSE	PFH	Mon, Nov 30, 2009	20.60	20.60	20.42	20.42
2579	NYSE	PFH	Fri, Nov 27, 2009	20.50	20.50	20.50	20.50
2578	NYSE	PFH	Tue, Nov 24, 2009	20.71	20.71	20.45	20.45
2577	NYSE	PFH	Mon, Nov 23, 2009	21.10	21.10	20.75	21.00
2576	NYSE	PFH	Fri, Nov 20, 2009	20.50	20.90	20.50	20.90
2575	NYSE	PFH	Thu, Nov 19, 2009	20.40	20.40	20.40	20.40
2574	NYSE	PFH	Wed, Nov 18, 2009	20.63	20.87	20.37	20.44
2573	NYSE	PFH	Tue, Nov 17, 2009	20.25	20.25	20.25	20.25
2572	NYSE	PFH	Mon, Nov 16, 2009	20.63	20.90	20.51	20.51
2571	NYSE	PFH	Fri, Nov 13, 2009	20.50	20.50	20.48	20.48
2570	NYSE	PFH	Thu, Nov 12, 2009	20.02	20.35	20.02	20.20
2569	NYSE	PFH	Wed, Nov 11, 2009	20.35	20.63	19.96	20.60
2568	NYSE	PFH	Tue, Nov 10, 2009	20.30	20.51	20.30	20.51
2567	NYSE	PFH	Fri, Nov 6, 2009	20.20	20.20	20.07	20.17
2566	NYSE	PFH	Thu, Nov 5, 2009	20.04	20.32	19.95	19.96
2565	NYSE	PFH	Wed, Nov 4, 2009	20.20	20.20	20.00	20.00
2564	NYSE	PFH	Tue, Nov 3, 2009	20.46	20.46	20.01	20.01
2563	NYSE	PFH	Mon, Nov 2, 2009	20.83	20.83	20.50	20.50
2562	NYSE	PFH	Fri, Oct 30, 2009	20.70	20.95	20.59	20.59
2561	NYSE	PFH	Thu, Oct 29, 2009	20.63	21.09	20.63	21.09
2560	NYSE	PFH	Wed, Oct 28, 2009	21.03	21.06	20.58	20.65
2559	NYSE	PFH	Tue, Oct 27, 2009	21.24	21.24	21.03	21.15
2558	NYSE	PFH	Mon, Oct 26, 2009	21.17	21.20	21.15	21.15
2557	NYSE	PFH	Fri, Oct 23, 2009	21.47	21.47	20.80	21.20
2556	NYSE	PFH	Thu, Oct 22, 2009	21.37	21.37	21.28	21.29
2555	NYSE	PFH	Wed, Oct 21, 2009	21.50	21.50	21.02	21.10
2554	NYSE	PFH	Tue, Oct 20, 2009	21.55	21.74	21.55	21.74
2553	NYSE	PFH	Mon, Oct 19, 2009	21.35	21.40	21.35	21.35
2552	NYSE	PFH	Fri, Oct 16, 2009	21.02	21.36	20.99	21.28
2551	NYSE	PFH	Thu, Oct 15, 2009	21.40	21.92	21.00	21.92
2550	NYSE	PFH	Wed, Oct 14, 2009	21.55	21.55	21.55	21.55
2549	NYSE	PFH	Mon, Oct 12, 2009	21.30	21.38	21.30	21.38
2548	NYSE	PFH	Fri, Oct 9, 2009	20.50	21.38	20.50	21.38
2547	NYSE	PFH	Thu, Oct 8, 2009	21.00	21.00	20.65	20.66
2546	NYSE	PFH	Wed, Oct 7, 2009	21.00	21.06	21.00	21.00
2545	NYSE	PFH	Tue, Oct 6, 2009	21.06	21.06	21.06	21.06
2544	NYSE	PFH	Fri, Oct 2, 2009	21.00	21.00	20.90	20.90
2543	NYSE	PFH	Thu, Oct 1, 2009	21.63	21.63	21.01	21.30
2542	NYSE	PFH	Wed, Sep 30, 2009	20.77	21.35	20.39	21.32
2541	NYSE	PFH	Tue, Sep 29, 2009	21.28	21.30	20.77	20.91
2540	NYSE	PFH	Mon, Sep 28, 2009	21.33	21.33	20.60	20.65
2539	NYSE	PFH	Fri, Sep 25, 2009	20.69	21.60	20.32	21.40
2538	NYSE	PFH	Thu, Sep 24, 2009	20.21	20.21	20.21	20.21
2537	NYSE	PFH	Wed, Sep 23, 2009	20.28	20.28	20.03	20.03
2536	NYSE	PFH	Tue, Sep 22, 2009	20.10	20.40	19.93	20.40
2535	NYSE	PFH	Mon, Sep 21, 2009	19.90	19.92	19.90	19.92
2534	NYSE	PFH	Fri, Sep 18, 2009	20.10	20.19	20.10	20.15
2533	NYSE	PFH	Thu, Sep 17, 2009	19.85	20.00	19.60	19.64
2532	NYSE	PFH	Wed, Sep 16, 2009	19.40	19.80	19.40	19.80
2531	NYSE	PFH	Tue, Sep 15, 2009	19.13	19.44	19.11	19.28
2530	NYSE	PFH	Mon, Sep 14, 2009	19.35	19.35	19.11	19.11
2529	NYSE	PFH	Fri, Sep 11, 2009	19.65	19.65	19.34	19.34
2528	NYSE	PFH	Thu, Sep 10, 2009	19.70	19.70	19.65	19.65
2527	NYSE	PFH	Tue, Sep 8, 2009	19.89	19.90	19.68	19.68
2526	NYSE	PFH	Fri, Sep 4, 2009	19.80	19.80	19.66	19.66
2525	NYSE	PFH	Thu, Sep 3, 2009	19.89	19.89	19.88	19.88
2524	NYSE	PFH	Wed, Sep 2, 2009	19.66	19.80	19.66	19.72
2523	NYSE	PFH	Tue, Sep 1, 2009	20.10	20.10	19.66	19.66
2522	NYSE	PFH	Mon, Aug 31, 2009	20.07	20.07	19.68	19.68
2521	NYSE	PFH	Fri, Aug 28, 2009	19.75	19.90	19.66	19.67
2520	NYSE	PFH	Thu, Aug 27, 2009	20.01	20.01	19.64	19.79
2519	NYSE	PFH	Tue, Aug 25, 2009	20.00	20.01	20.00	20.01
2518	NYSE	PFH	Mon, Aug 24, 2009	20.04	20.41	19.69	20.00
2517	NYSE	PFH	Fri, Aug 21, 2009	19.85	20.04	19.64	20.04
2516	NYSE	PFH	Thu, Aug 20, 2009	19.86	19.90	19.86	19.90
2515	NYSE	PFH	Wed, Aug 19, 2009	20.00	20.00	19.87	19.87
2514	NYSE	PFH	Tue, Aug 18, 2009	20.41	20.41	20.08	20.10
2513	NYSE	PFH	Mon, Aug 17, 2009	20.51	20.51	20.01	20.01
2512	NYSE	PFH	Fri, Aug 14, 2009	20.75	20.78	20.60	20.65
2511	NYSE	PFH	Thu, Aug 13, 2009	20.35	20.82	20.35	20.82
2510	NYSE	PFH	Wed, Aug 12, 2009	20.49	20.50	20.15	20.15
2509	NYSE	PFH	Tue, Aug 11, 2009	21.05	21.05	20.65	21.02
2508	NYSE	PFH	Mon, Aug 10, 2009	20.65	21.62	20.65	21.62
2507	NYSE	PFH	Fri, Aug 7, 2009	20.95	20.95	20.62	20.63
2506	NYSE	PFH	Thu, Aug 6, 2009	20.58	20.95	20.47	20.90
2505	NYSE	PFH	Wed, Aug 5, 2009	20.68	20.68	20.21	20.21
2504	NYSE	PFH	Tue, Aug 4, 2009	20.35	20.35	20.35	20.35
2503	NYSE	PFH	Mon, Aug 3, 2009	20.30	20.30	20.24	20.25
2502	NYSE	PFH	Fri, Jul 31, 2009	20.07	20.30	20.07	20.28
2501	NYSE	PFH	Thu, Jul 30, 2009	19.68	19.98	19.43	19.77
2500	NYSE	PFH	Wed, Jul 29, 2009	19.47	20.48	19.47	20.08
2499	NYSE	PFH	Tue, Jul 28, 2009	19.45	19.45	19.43	19.43
2498	NYSE	PFH	Mon, Jul 27, 2009	19.05	19.05	19.02	19.02
2497	NYSE	PFH	Fri, Jul 24, 2009	19.15	19.34	19.06	19.06
2496	NYSE	PFH	Thu, Jul 23, 2009	19.01	19.35	19.01	19.14
2495	NYSE	PFH	Wed, Jul 22, 2009	19.20	19.20	19.12	19.15
2494	NYSE	PFH	Tue, Jul 21, 2009	19.01	19.30	19.00	19.16
2493	NYSE	PFH	Mon, Jul 20, 2009	18.72	19.32	18.72	19.30
2492	NYSE	PFH	Fri, Jul 17, 2009	18.70	19.10	18.70	19.10
2491	NYSE	PFH	Thu, Jul 16, 2009	19.10	20.25	19.10	19.45
2490	NYSE	PFH	Wed, Jul 15, 2009	18.95	18.95	18.95	18.95
2489	NYSE	PFH	Tue, Jul 14, 2009	18.65	18.65	18.65	18.65
2488	NYSE	PFH	Mon, Jul 13, 2009	17.85	18.25	17.85	18.25
2487	NYSE	PFH	Fri, Jul 10, 2009	18.00	18.25	17.85	17.85
2486	NYSE	PFH	Thu, Jul 9, 2009	18.00	18.00	17.70	18.00
2485	NYSE	PFH	Wed, Jul 8, 2009	17.51	17.99	17.30	17.97
2484	NYSE	PFH	Tue, Jul 7, 2009	17.62	17.62	17.62	17.62
2483	NYSE	PFH	Thu, Jul 2, 2009	17.79	17.95	17.55	17.55
2482	NYSE	PFH	Wed, Jul 1, 2009	17.90	17.98	17.90	17.93
2481	NYSE	PFH	Tue, Jun 30, 2009	17.50	17.50	17.50	17.50
2480	NYSE	PFH	Mon, Jun 29, 2009	17.50	17.90	17.50	17.90
2479	NYSE	PFH	Fri, Jun 26, 2009	16.67	17.55	16.51	17.10
2478	NYSE	PFH	Wed, Jun 24, 2009	16.95	16.95	16.95	16.95
2477	NYSE	PFH	Tue, Jun 23, 2009	16.95	17.00	16.55	16.55
2476	NYSE	PFH	Mon, Jun 22, 2009	17.19	17.19	17.00	17.00
2475	NYSE	PFH	Fri, Jun 19, 2009	17.70	17.99	16.41	17.02
2474	NYSE	PFH	Thu, Jun 18, 2009	16.26	17.30	16.26	17.30
2473	NYSE	PFH	Wed, Jun 17, 2009	17.10	17.10	16.72	16.72
2472	NYSE	PFH	Tue, Jun 16, 2009	16.51	17.30	16.51	17.12
2471	NYSE	PFH	Mon, Jun 15, 2009	17.00	17.40	16.60	16.60
2470	NYSE	PFH	Fri, Jun 12, 2009	17.08	17.08	16.98	17.00
2469	NYSE	PFH	Thu, Jun 11, 2009	17.95	17.95	16.60	17.48
2468	NYSE	PFH	Wed, Jun 10, 2009	16.60	17.45	16.60	17.42
2467	NYSE	PFH	Tue, Jun 9, 2009	16.40	16.80	16.05	16.80
2466	NYSE	PFH	Mon, Jun 8, 2009	16.28	16.30	16.00	16.00
2465	NYSE	PFH	Fri, Jun 5, 2009	15.98	15.98	15.90	15.98
2464	NYSE	PFH	Thu, Jun 4, 2009	15.12	16.20	15.12	16.00
2463	NYSE	PFH	Wed, Jun 3, 2009	15.90	15.90	15.76	15.76
2462	NYSE	PFH	Tue, Jun 2, 2009	15.56	15.96	15.56	15.88
2461	NYSE	PFH	Mon, Jun 1, 2009	16.13	16.13	16.13	16.13
2460	NYSE	PFH	Fri, May 29, 2009	16.65	16.65	15.82	16.53
2459	NYSE	PFH	Thu, May 28, 2009	17.11	17.11	16.51	16.57
2458	NYSE	PFH	Wed, May 27, 2009	17.11	17.70	17.11	17.70
2457	NYSE	PFH	Tue, May 26, 2009	17.50	17.50	16.53	17.11
2456	NYSE	PFH	Fri, May 22, 2009	17.60	18.00	17.03	17.60
2455	NYSE	PFH	Thu, May 21, 2009	17.69	18.00	17.20	17.20
2454	NYSE	PFH	Wed, May 20, 2009	17.29	17.29	16.89	17.20
2453	NYSE	PFH	Mon, May 18, 2009	16.50	18.00	16.50	17.69
2452	NYSE	PFH	Fri, May 15, 2009	16.70	16.70	16.70	16.70
2451	NYSE	PFH	Thu, May 14, 2009	17.05	17.05	15.70	16.95
2450	NYSE	PFH	Wed, May 13, 2009	17.45	17.45	17.45	17.45
2449	NYSE	PFH	Tue, May 12, 2009	17.85	17.85	17.45	17.45
2448	NYSE	PFH	Mon, May 11, 2009	18.00	18.00	17.90	18.00
2447	NYSE	PFH	Fri, May 8, 2009	17.99	18.50	17.65	18.20
2446	NYSE	PFH	Thu, May 7, 2009	17.25	17.25	17.24	17.24
2445	NYSE	PFH	Tue, May 5, 2009	17.40	17.40	17.40	17.40
2444	NYSE	PFH	Mon, May 4, 2009	17.35	17.35	17.00	17.00
2443	NYSE	PFH	Fri, May 1, 2009	17.05	18.85	17.05	17.40
2442	NYSE	PFH	Thu, Apr 30, 2009	16.55	17.11	16.20	17.11
2441	NYSE	PFH	Wed, Apr 29, 2009	16.95	16.95	16.55	16.55
2440	NYSE	PFH	Tue, Apr 28, 2009	16.67	18.01	16.28	17.08
2439	NYSE	PFH	Mon, Apr 27, 2009	14.80	17.06	14.80	16.67
2438	NYSE	PFH	Fri, Apr 24, 2009	15.01	15.01	14.34	14.77
2437	NYSE	PFH	Thu, Apr 23, 2009	15.28	15.68	15.28	15.68
2436	NYSE	PFH	Wed, Apr 22, 2009	14.87	14.88	14.87	14.87
2435	NYSE	PFH	Tue, Apr 21, 2009	14.87	15.11	14.87	15.11
2434	NYSE	PFH	Mon, Apr 20, 2009	14.87	14.87	14.45	14.45
2433	NYSE	PFH	Fri, Apr 17, 2009	15.09	16.00	15.09	15.11
2432	NYSE	PFH	Thu, Apr 16, 2009	15.30	15.45	14.52	14.66
2431	NYSE	PFH	Wed, Apr 15, 2009	14.41	15.48	14.41	15.46
2430	NYSE	PFH	Tue, Apr 14, 2009	14.06	14.65	14.06	14.65
2429	NYSE	PFH	Mon, Apr 13, 2009	14.92	14.92	14.35	14.55
2428	NYSE	PFH	Thu, Apr 9, 2009	14.31	15.50	14.31	15.22
2427	NYSE	PFH	Wed, Apr 8, 2009	13.99	14.50	13.99	14.11
2426	NYSE	PFH	Tue, Apr 7, 2009	13.59	13.75	13.59	13.75
2425	NYSE	PFH	Mon, Apr 6, 2009	13.75	13.90	13.40	13.72
2424	NYSE	PFH	Thu, Apr 2, 2009	14.50	14.50	14.50	14.50
2423	NYSE	PFH	Tue, Mar 31, 2009	13.92	14.12	13.92	14.12
2422	NYSE	PFH	Mon, Mar 30, 2009	14.60	14.74	13.61	13.80
2421	NYSE	PFH	Fri, Mar 27, 2009	14.50	14.50	13.75	13.75
2420	NYSE	PFH	Thu, Mar 26, 2009	14.50	14.50	14.50	14.50
2419	NYSE	PFH	Wed, Mar 25, 2009	14.50	14.50	14.50	14.50
2418	NYSE	PFH	Tue, Mar 24, 2009	12.50	14.58	12.50	14.58
2417	NYSE	PFH	Mon, Mar 23, 2009	12.49	12.50	12.01	12.10
2416	NYSE	PFH	Fri, Mar 20, 2009	12.79	12.79	11.31	12.10
2415	NYSE	PFH	Thu, Mar 19, 2009	12.80	12.80	12.55	12.55
2414	NYSE	PFH	Wed, Mar 18, 2009	11.40	13.50	11.20	13.50
2413	NYSE	PFH	Tue, Mar 17, 2009	11.60	11.60	11.60	11.60
2412	NYSE	PFH	Mon, Mar 16, 2009	11.68	11.93	11.21	11.21
2411	NYSE	PFH	Fri, Mar 13, 2009	10.63	11.43	10.63	11.43
2410	NYSE	PFH	Thu, Mar 12, 2009	9.85	10.23	9.85	10.23
2409	NYSE	PFH	Wed, Mar 11, 2009	9.16	9.95	9.05	9.80
2408	NYSE	PFH	Tue, Mar 10, 2009	10.56	11.21	10.16	10.16
2407	NYSE	PFH	Mon, Mar 9, 2009	10.80	11.04	9.73	10.56
2406	NYSE	PFH	Fri, Mar 6, 2009	10.68	10.98	10.58	10.95
2405	NYSE	PFH	Thu, Mar 5, 2009	11.04	11.39	10.03	10.44
2404	NYSE	PFH	Wed, Mar 4, 2009	12.22	12.27	12.06	12.06
2403	NYSE	PFH	Tue, Mar 3, 2009	12.50	12.98	12.28	12.40
2402	NYSE	PFH	Mon, Mar 2, 2009	13.14	13.38	11.78	12.30
2401	NYSE	PFH	Fri, Feb 27, 2009	12.64	12.74	12.64	12.74
2400	NYSE	PFH	Thu, Feb 26, 2009	12.31	12.40	12.23	12.33
2399	NYSE	PFH	Wed, Feb 25, 2009	11.92	12.05	11.92	12.03
2398	NYSE	PFH	Tue, Feb 24, 2009	11.10	12.06	11.10	12.06
2397	NYSE	PFH	Mon, Feb 23, 2009	12.07	12.07	11.32	12.06
2396	NYSE	PFH	Fri, Feb 20, 2009	11.61	12.61	11.61	12.31
2395	NYSE	PFH	Thu, Feb 19, 2009	13.10	13.10	12.62	12.62
2394	NYSE	PFH	Wed, Feb 18, 2009	13.31	13.31	13.17	13.17
2393	NYSE	PFH	Tue, Feb 17, 2009	13.20	13.60	12.00	13.11
2392	NYSE	PFH	Thu, Feb 12, 2009	13.20	13.85	13.20	13.85
2391	NYSE	PFH	Wed, Feb 11, 2009	13.44	14.00	13.24	13.24
2390	NYSE	PFH	Tue, Feb 10, 2009	14.50	15.00	14.15	14.15
2389	NYSE	PFH	Mon, Feb 9, 2009	14.15	14.65	14.15	14.60
2388	NYSE	PFH	Fri, Feb 6, 2009	13.67	14.39	13.67	14.10
2387	NYSE	PFH	Thu, Feb 5, 2009	15.10	15.10	14.02	14.02
2386	NYSE	PFH	Wed, Feb 4, 2009	14.65	15.34	14.65	15.34
2385	NYSE	PFH	Tue, Feb 3, 2009	14.06	14.45	14.00	14.45
2384	NYSE	PFH	Mon, Feb 2, 2009	14.26	14.54	14.14	14.14
2383	NYSE	PFH	Fri, Jan 30, 2009	14.72	14.80	14.35	14.35
2382	NYSE	PFH	Wed, Jan 28, 2009	14.50	14.71	14.50	14.52
2381	NYSE	PFH	Tue, Jan 27, 2009	14.81	14.91	14.51	14.91
2380	NYSE	PFH	Mon, Jan 26, 2009	15.20	15.20	14.14	14.81
2379	NYSE	PFH	Fri, Jan 23, 2009	14.80	15.00	14.80	15.00
2378	NYSE	PFH	Thu, Jan 22, 2009	16.08	16.08	15.00	15.00
2377	NYSE	PFH	Wed, Jan 21, 2009	15.97	17.27	15.51	17.27
2376	NYSE	PFH	Tue, Jan 20, 2009	15.40	15.77	15.00	15.77
2375	NYSE	PFH	Fri, Jan 16, 2009	15.34	15.34	15.14	15.15
2374	NYSE	PFH	Thu, Jan 15, 2009	15.15	15.54	15.15	15.54
2373	NYSE	PFH	Tue, Jan 13, 2009	15.35	15.35	15.35	15.35
2372	NYSE	PFH	Mon, Jan 12, 2009	16.00	16.00	15.05	15.15
2371	NYSE	PFH	Fri, Jan 9, 2009	15.96	16.00	15.96	16.00
2370	NYSE	PFH	Thu, Jan 8, 2009	15.82	16.00	15.81	16.00
2369	NYSE	PFH	Wed, Jan 7, 2009	15.80	15.80	15.22	15.78
2368	NYSE	PFH	Tue, Jan 6, 2009	14.80	15.78	14.80	15.78
2367	NYSE	PFH	Mon, Jan 5, 2009	13.76	15.00	13.76	14.60
2366	NYSE	PFH	Fri, Jan 2, 2009	12.72	13.52	12.72	13.52
2365	NYSE	PFH	Wed, Dec 31, 2008	12.56	12.91	12.53	12.73
2364	NYSE	PFH	Tue, Dec 30, 2008	13.20	13.90	12.71	12.71
2363	NYSE	PFH	Mon, Dec 29, 2008	13.02	13.02	12.85	13.00
2362	NYSE	PFH	Fri, Dec 26, 2008	13.35	13.35	13.22	13.22
2361	NYSE	PFH	Wed, Dec 24, 2008	14.57	14.57	13.00	13.25
2360	NYSE	PFH	Tue, Dec 23, 2008	13.48	13.48	13.19	13.24
2359	NYSE	PFH	Mon, Dec 22, 2008	13.00	13.37	13.00	13.25
2358	NYSE	PFH	Fri, Dec 19, 2008	13.20	13.39	12.84	13.03
2357	NYSE	PFH	Thu, Dec 18, 2008	13.00	13.20	13.00	13.20
2356	NYSE	PFH	Wed, Dec 17, 2008	13.50	13.50	12.59	13.25
2355	NYSE	PFH	Tue, Dec 16, 2008	13.73	13.73	13.50	13.70
2354	NYSE	PFH	Fri, Dec 12, 2008	14.50	14.50	13.50	14.00
2353	NYSE	PFH	Thu, Dec 11, 2008	13.90	14.50	13.90	14.50
2352	NYSE	PFH	Wed, Dec 10, 2008	13.95	13.95	13.95	13.95
2351	NYSE	PFH	Tue, Dec 9, 2008	13.45	14.05	13.45	14.03
2350	NYSE	PFH	Mon, Dec 8, 2008	13.00	14.04	12.50	13.56
2349	NYSE	PFH	Fri, Dec 5, 2008	12.88	13.00	12.88	13.00
2348	NYSE	PFH	Thu, Dec 4, 2008	12.04	12.88	12.04	12.88
2347	NYSE	PFH	Wed, Dec 3, 2008	11.56	12.04	11.56	11.80
2346	NYSE	PFH	Tue, Dec 2, 2008	12.00	12.24	11.05	11.32
2345	NYSE	PFH	Mon, Dec 1, 2008	12.20	12.20	11.50	11.74
2344	NYSE	PFH	Fri, Nov 28, 2008	11.99	12.02	11.99	12.02
2343	NYSE	PFH	Wed, Nov 26, 2008	11.12	11.96	11.12	11.75
2342	NYSE	PFH	Tue, Nov 25, 2008	11.00	12.06	10.64	11.36
2341	NYSE	PFH	Mon, Nov 24, 2008	9.70	10.86	8.56	10.86
2340	NYSE	PFH	Fri, Nov 21, 2008	9.36	10.55	9.36	10.08
2339	NYSE	PFH	Thu, Nov 20, 2008	11.00	11.00	10.00	10.00
2338	NYSE	PFH	Wed, Nov 19, 2008	11.15	11.50	11.01	11.01
2337	NYSE	PFH	Tue, Nov 18, 2008	13.00	13.00	11.20	11.60
2336	NYSE	PFH	Mon, Nov 17, 2008	13.50	13.50	13.00	13.00
2335	NYSE	PFH	Fri, Nov 14, 2008	13.25	13.50	13.00	13.50
2334	NYSE	PFH	Thu, Nov 13, 2008	13.30	13.80	13.25	13.28
2333	NYSE	PFH	Wed, Nov 12, 2008	13.30	13.50	13.30	13.50
2332	NYSE	PFH	Tue, Nov 11, 2008	14.00	14.20	13.80	14.20
2331	NYSE	PFH	Mon, Nov 10, 2008	14.30	14.30	14.30	14.30
2330	NYSE	PFH	Fri, Nov 7, 2008	13.65	14.35	13.65	14.31
2329	NYSE	PFH	Thu, Nov 6, 2008	14.00	14.00	13.40	13.40
2328	NYSE	PFH	Wed, Nov 5, 2008	14.63	14.64	13.99	14.00
2327	NYSE	PFH	Tue, Nov 4, 2008	14.90	14.90	13.48	14.59
2326	NYSE	PFH	Mon, Nov 3, 2008	14.25	15.25	14.25	15.15
2325	NYSE	PFH	Fri, Oct 31, 2008	14.15	14.25	14.15	14.25
2324	NYSE	PFH	Thu, Oct 30, 2008	14.19	14.25	13.40	14.15
2323	NYSE	PFH	Wed, Oct 29, 2008	13.80	14.50	13.80	14.00
2322	NYSE	PFH	Tue, Oct 28, 2008	14.25	14.48	12.31	13.40
2321	NYSE	PFH	Mon, Oct 27, 2008	14.50	15.50	13.80	14.00
2320	NYSE	PFH	Fri, Oct 24, 2008	15.00	15.00	14.50	14.50
2319	NYSE	PFH	Thu, Oct 23, 2008	15.25	17.29	15.00	15.01
2318	NYSE	PFH	Wed, Oct 22, 2008	15.44	15.44	15.00	15.00
2317	NYSE	PFH	Tue, Oct 21, 2008	15.39	15.48	15.39	15.44
2316	NYSE	PFH	Mon, Oct 20, 2008	14.90	15.49	14.50	15.49
2315	NYSE	PFH	Fri, Oct 17, 2008	13.35	15.10	13.35	14.67
2314	NYSE	PFH	Thu, Oct 16, 2008	13.51	13.51	13.35	13.40
2313	NYSE	PFH	Wed, Oct 15, 2008	13.11	14.00	13.00	13.65
2312	NYSE	PFH	Tue, Oct 14, 2008	12.00	13.60	12.00	13.30
2311	NYSE	PFH	Mon, Oct 13, 2008	10.35	13.29	10.35	12.20
2310	NYSE	PFH	Fri, Oct 10, 2008	12.80	12.80	8.31	10.01
2309	NYSE	PFH	Thu, Oct 9, 2008	14.30	15.50	12.31	12.75
2308	NYSE	PFH	Wed, Oct 8, 2008	14.83	15.33	13.55	14.51
2307	NYSE	PFH	Tue, Oct 7, 2008	15.01	16.10	14.60	15.50
2306	NYSE	PFH	Mon, Oct 6, 2008	17.10	17.10	14.43	15.35
2305	NYSE	PFH	Fri, Oct 3, 2008	17.46	18.24	17.46	17.77
2304	NYSE	PFH	Thu, Oct 2, 2008	17.00	18.50	17.00	17.13
2303	NYSE	PFH	Wed, Oct 1, 2008	18.72	19.22	16.60	17.45
2302	NYSE	PFH	Tue, Sep 30, 2008	17.66	18.66	17.60	18.57
2301	NYSE	PFH	Mon, Sep 29, 2008	17.16	18.16	16.75	17.16
2300	NYSE	PFH	Fri, Sep 26, 2008	17.15	17.15	16.12	16.75
2299	NYSE	PFH	Thu, Sep 25, 2008	18.23	18.26	17.15	18.16
2298	NYSE	PFH	Wed, Sep 24, 2008	17.85	18.35	17.32	17.90
2297	NYSE	PFH	Tue, Sep 23, 2008	17.25	18.54	17.04	17.40
2296	NYSE	PFH	Mon, Sep 22, 2008	18.00	18.00	16.71	17.06
2295	NYSE	PFH	Fri, Sep 19, 2008	16.80	18.24	16.80	18.19
2294	NYSE	PFH	Thu, Sep 18, 2008	18.50	18.50	17.03	17.25
2293	NYSE	PFH	Wed, Sep 17, 2008	18.15	18.15	17.99	18.00
2292	NYSE	PFH	Tue, Sep 16, 2008	18.65	18.65	17.50	18.00
2291	NYSE	PFH	Mon, Sep 15, 2008	19.32	19.32	19.00	19.20
2290	NYSE	PFH	Fri, Sep 12, 2008	19.47	19.64	19.47	19.50
2289	NYSE	PFH	Thu, Sep 11, 2008	20.00	20.00	19.30	19.32
2288	NYSE	PFH	Wed, Sep 10, 2008	20.65	20.65	20.00	20.00
2287	NYSE	PFH	Tue, Sep 9, 2008	20.79	20.80	20.50	20.80
2286	NYSE	PFH	Mon, Sep 8, 2008	20.86	20.94	19.97	20.94
2285	NYSE	PFH	Fri, Sep 5, 2008	21.00	21.23	20.60	21.01
2284	NYSE	PFH	Thu, Sep 4, 2008	21.45	21.60	20.90	20.90
2283	NYSE	PFH	Wed, Sep 3, 2008	21.00	21.30	20.95	21.21
2282	NYSE	PFH	Tue, Sep 2, 2008	20.90	20.90	20.90	20.90
2281	NYSE	PFH	Fri, Aug 29, 2008	20.96	20.96	20.96	20.96
2280	NYSE	PFH	Wed, Aug 27, 2008	21.21	21.21	20.97	20.97
2279	NYSE	PFH	Tue, Aug 26, 2008	21.31	21.46	21.21	21.46
2278	NYSE	PFH	Mon, Aug 25, 2008	21.10	21.21	20.96	21.21
2277	NYSE	PFH	Thu, Aug 21, 2008	20.96	21.25	20.96	21.25
2276	NYSE	PFH	Wed, Aug 20, 2008	21.52	21.52	21.12	21.20
2275	NYSE	PFH	Tue, Aug 19, 2008	20.62	21.50	20.62	21.50
2274	NYSE	PFH	Fri, Aug 15, 2008	20.50	20.71	20.30	20.55
2273	NYSE	PFH	Thu, Aug 14, 2008	20.80	20.80	20.55	20.55
2272	NYSE	PFH	Wed, Aug 13, 2008	20.84	21.05	20.77	21.05
2271	NYSE	PFH	Tue, Aug 12, 2008	21.30	21.71	21.28	21.60
2270	NYSE	PFH	Mon, Aug 11, 2008	21.49	21.49	20.84	21.12
2269	NYSE	PFH	Fri, Aug 8, 2008	21.25	21.50	21.07	21.07
2268	NYSE	PFH	Thu, Aug 7, 2008	20.75	21.24	20.35	21.09
2267	NYSE	PFH	Wed, Aug 6, 2008	20.92	21.30	20.85	21.00
2266	NYSE	PFH	Tue, Aug 5, 2008	20.62	21.26	20.61	21.00
2265	NYSE	PFH	Mon, Aug 4, 2008	19.93	21.77	19.93	20.80
2264	NYSE	PFH	Fri, Aug 1, 2008	21.20	21.79	20.95	21.27
2263	NYSE	PFH	Thu, Jul 31, 2008	21.22	21.43	20.95	20.95
2262	NYSE	PFH	Wed, Jul 30, 2008	21.12	21.56	20.49	20.97
2261	NYSE	PFH	Tue, Jul 29, 2008	21.24	21.80	19.96	20.80
2260	NYSE	PFH	Mon, Jul 28, 2008	21.28	22.00	20.90	20.99
2259	NYSE	PFH	Fri, Jul 25, 2008	21.75	22.49	21.26	21.26
2258	NYSE	PFH	Thu, Jul 24, 2008	21.85	22.10	21.20	21.51
2257	NYSE	PFH	Wed, Jul 23, 2008	21.60	21.85	20.83	21.60
2256	NYSE	PFH	Tue, Jul 22, 2008	20.51	23.49	20.44	21.68
2255	NYSE	PFH	Mon, Jul 21, 2008	20.20	21.37	20.20	20.76
2254	NYSE	PFH	Fri, Jul 18, 2008	20.50	21.25	20.21	20.21
2253	NYSE	PFH	Thu, Jul 17, 2008	20.26	21.06	19.76	20.50
2252	NYSE	PFH	Wed, Jul 16, 2008	19.56	22.00	19.23	20.68
2251	NYSE	PFH	Tue, Jul 15, 2008	20.15	20.15	18.31	19.31
2250	NYSE	PFH	Mon, Jul 14, 2008	21.98	22.15	20.40	20.64
2249	NYSE	PFH	Fri, Jul 11, 2008	21.75	21.82	21.06	21.78
2248	NYSE	PFH	Thu, Jul 10, 2008	21.29	22.24	21.28	22.00
2247	NYSE	PFH	Wed, Jul 9, 2008	20.40	21.28	20.00	21.04
2246	NYSE	PFH	Tue, Jul 8, 2008	20.49	21.00	20.49	20.65
2245	NYSE	PFH	Mon, Jul 7, 2008	20.42	20.51	19.59	20.24
2244	NYSE	PFH	Thu, Jul 3, 2008	20.92	20.92	20.67	20.67
2243	NYSE	PFH	Wed, Jul 2, 2008	21.00	21.14	20.74	21.02
2242	NYSE	PFH	Tue, Jul 1, 2008	21.25	21.60	20.35	20.99
2241	NYSE	PFH	Mon, Jun 30, 2008	22.00	22.00	20.57	21.10
2240	NYSE	PFH	Fri, Jun 27, 2008	22.50	22.50	22.00	22.06
2239	NYSE	PFH	Thu, Jun 26, 2008	22.35	22.60	22.20	22.20
2238	NYSE	PFH	Wed, Jun 25, 2008	22.80	22.80	22.60	22.60
2237	NYSE	PFH	Tue, Jun 24, 2008	22.99	23.38	22.60	22.79
2236	NYSE	PFH	Mon, Jun 23, 2008	22.33	23.37	22.09	23.00
2235	NYSE	PFH	Fri, Jun 20, 2008	22.58	22.90	22.21	22.58
2234	NYSE	PFH	Thu, Jun 19, 2008	22.66	22.70	22.53	22.55
2233	NYSE	PFH	Wed, Jun 18, 2008	22.79	22.79	22.79	22.79
2232	NYSE	PFH	Tue, Jun 17, 2008	22.67	22.80	22.67	22.80
2231	NYSE	PFH	Mon, Jun 16, 2008	22.55	23.31	22.55	22.66
2230	NYSE	PFH	Fri, Jun 13, 2008	22.73	23.19	22.59	22.59
2229	NYSE	PFH	Thu, Jun 12, 2008	23.04	23.43	22.65	22.83
2228	NYSE	PFH	Wed, Jun 11, 2008	23.05	23.05	23.04	23.04
2227	NYSE	PFH	Tue, Jun 10, 2008	23.06	23.46	22.68	23.04
2226	NYSE	PFH	Mon, Jun 9, 2008	23.06	23.65	23.06	23.26
2225	NYSE	PFH	Fri, Jun 6, 2008	24.01	24.11	23.07	23.07
2224	NYSE	PFH	Thu, Jun 5, 2008	23.50	23.90	23.42	23.80
2223	NYSE	PFH	Wed, Jun 4, 2008	23.58	24.14	23.54	23.54
2222	NYSE	PFH	Tue, Jun 3, 2008	23.71	24.34	23.60	23.60
2221	NYSE	PFH	Mon, Jun 2, 2008	23.51	23.91	23.50	23.51
2220	NYSE	PFH	Fri, May 30, 2008	23.65	23.85	23.61	23.61
2219	NYSE	PFH	Thu, May 29, 2008	23.24	23.45	23.24	23.45
2218	NYSE	PFH	Wed, May 28, 2008	23.10	23.18	23.04	23.04
2217	NYSE	PFH	Tue, May 27, 2008	23.04	23.15	23.04	23.10
2216	NYSE	PFH	Fri, May 23, 2008	23.05	23.05	23.04	23.04
2215	NYSE	PFH	Thu, May 22, 2008	23.05	23.05	23.04	23.04
2214	NYSE	PFH	Wed, May 21, 2008	23.21	23.21	23.04	23.08
2213	NYSE	PFH	Tue, May 20, 2008	23.00	23.00	22.52	22.75
2212	NYSE	PFH	Mon, May 19, 2008	23.00	23.00	23.00	23.00
2211	NYSE	PFH	Fri, May 16, 2008	23.00	23.00	23.00	23.00
2210	NYSE	PFH	Thu, May 15, 2008	23.04	23.04	23.00	23.00
2209	NYSE	PFH	Wed, May 14, 2008	23.48	23.48	23.15	23.30
2208	NYSE	PFH	Tue, May 13, 2008	23.01	23.01	23.00	23.00
2207	NYSE	PFH	Mon, May 12, 2008	23.21	23.21	23.21	23.21
2206	NYSE	PFH	Fri, May 9, 2008	23.15	23.64	23.14	23.34
2205	NYSE	PFH	Thu, May 8, 2008	23.05	23.15	23.05	23.15
2204	NYSE	PFH	Wed, May 7, 2008	23.11	23.11	23.11	23.11
2203	NYSE	PFH	Tue, May 6, 2008	23.15	23.25	23.01	23.11
2202	NYSE	PFH	Mon, May 5, 2008	23.20	23.20	23.15	23.15
2201	NYSE	PFH	Fri, May 2, 2008	23.36	23.36	23.36	23.36
2200	NYSE	PFH	Thu, May 1, 2008	23.44	23.44	23.44	23.44
2199	NYSE	PFH	Wed, Apr 30, 2008	23.63	23.63	23.53	23.53
2198	NYSE	PFH	Tue, Apr 29, 2008	23.41	23.64	23.25	23.53
2197	NYSE	PFH	Mon, Apr 28, 2008	23.53	23.63	23.43	23.51
2196	NYSE	PFH	Fri, Apr 25, 2008	23.18	23.78	23.18	23.43
2195	NYSE	PFH	Thu, Apr 24, 2008	23.64	23.64	23.18	23.28
2194	NYSE	PFH	Wed, Apr 23, 2008	23.50	23.81	23.50	23.71
2193	NYSE	PFH	Tue, Apr 22, 2008	23.29	23.49	23.23	23.40
2192	NYSE	PFH	Mon, Apr 21, 2008	23.17	23.56	23.07	23.39
2191	NYSE	PFH	Fri, Apr 18, 2008	23.10	23.27	23.07	23.07
2190	NYSE	PFH	Thu, Apr 17, 2008	22.89	23.00	22.79	22.99
2189	NYSE	PFH	Wed, Apr 16, 2008	22.75	22.95	22.75	22.85
2188	NYSE	PFH	Tue, Apr 15, 2008	22.34	22.86	22.21	22.79
2187	NYSE	PFH	Mon, Apr 14, 2008	22.65	22.95	22.30	22.37
2186	NYSE	PFH	Fri, Apr 11, 2008	22.41	22.69	22.31	22.47
2185	NYSE	PFH	Thu, Apr 10, 2008	22.40	22.57	22.31	22.31
2184	NYSE	PFH	Wed, Apr 9, 2008	22.28	22.57	22.10	22.36
2183	NYSE	PFH	Tue, Apr 8, 2008	22.10	22.40	22.10	22.30
2182	NYSE	PFH	Mon, Apr 7, 2008	22.16	22.36	22.00	22.00
2181	NYSE	PFH	Fri, Apr 4, 2008	22.31	22.49	22.06	22.10
2180	NYSE	PFH	Thu, Apr 3, 2008	22.41	22.49	22.11	22.21
2179	NYSE	PFH	Wed, Apr 2, 2008	22.46	22.56	22.45	22.51
2178	NYSE	PFH	Tue, Apr 1, 2008	22.72	22.90	21.83	22.50
2177	NYSE	PFH	Mon, Mar 31, 2008	22.67	22.97	22.67	22.82
2176	NYSE	PFH	Fri, Mar 28, 2008	22.68	22.73	22.58	22.58
2175	NYSE	PFH	Thu, Mar 27, 2008	22.57	22.75	22.57	22.70
2174	NYSE	PFH	Wed, Mar 26, 2008	22.62	22.81	22.59	22.60
2173	NYSE	PFH	Tue, Mar 25, 2008	22.50	23.01	22.40	22.52
2172	NYSE	PFH	Mon, Mar 24, 2008	22.83	22.91	22.60	22.60
2171	NYSE	PFH	Thu, Mar 20, 2008	22.78	22.91	22.63	22.73
2170	NYSE	PFH	Wed, Mar 19, 2008	22.90	23.00	22.72	22.83
2169	NYSE	PFH	Tue, Mar 18, 2008	22.73	22.89	22.65	22.80
2168	NYSE	PFH	Mon, Mar 17, 2008	22.64	22.79	22.64	22.79
2167	NYSE	PFH	Fri, Mar 14, 2008	22.40	22.71	22.36	22.66
2166	NYSE	PFH	Thu, Mar 13, 2008	22.15	22.30	21.87	22.30
2165	NYSE	PFH	Wed, Mar 12, 2008	23.04	23.04	21.87	21.87
2164	NYSE	PFH	Tue, Mar 11, 2008	23.33	23.43	23.04	23.05
2163	NYSE	PFH	Mon, Mar 10, 2008	23.60	23.71	23.23	23.43
2162	NYSE	PFH	Fri, Mar 7, 2008	23.75	24.10	23.75	23.75
2161	NYSE	PFH	Thu, Mar 6, 2008	24.41	24.80	24.07	24.07
2160	NYSE	PFH	Wed, Mar 5, 2008	23.75	24.61	23.75	24.27
2159	NYSE	PFH	Tue, Mar 4, 2008	23.79	24.23	23.75	23.76
2158	NYSE	PFH	Mon, Mar 3, 2008	23.75	23.85	23.65	23.65
2157	NYSE	PFH	Fri, Feb 29, 2008	23.85	23.99	22.94	23.75
2156	NYSE	PFH	Thu, Feb 28, 2008	24.35	24.57	23.71	23.71
2155	NYSE	PFH	Wed, Feb 27, 2008	24.30	24.56	24.27	24.30
2154	NYSE	PFH	Tue, Feb 26, 2008	24.46	24.49	24.46	24.47
2153	NYSE	PFH	Mon, Feb 25, 2008	24.95	24.97	24.55	24.55
2152	NYSE	PFH	Fri, Feb 22, 2008	24.51	24.98	24.48	24.80
2151	NYSE	PFH	Thu, Feb 21, 2008	24.46	24.78	24.45	24.71
2150	NYSE	PFH	Wed, Feb 20, 2008	24.87	24.87	24.46	24.46
2149	NYSE	PFH	Tue, Feb 19, 2008	24.50	24.71	24.50	24.67
2148	NYSE	PFH	Fri, Feb 15, 2008	24.52	24.52	24.45	24.50
2147	NYSE	PFH	Thu, Feb 14, 2008	24.78	25.00	24.58	24.72
2146	NYSE	PFH	Wed, Feb 13, 2008	24.54	24.78	24.48	24.58
2145	NYSE	PFH	Tue, Feb 12, 2008	25.15	25.54	25.13	25.50
2144	NYSE	PFH	Mon, Feb 11, 2008	25.04	25.15	24.84	24.95
2143	NYSE	PFH	Fri, Feb 8, 2008	25.04	25.04	24.74	25.01
2142	NYSE	PFH	Thu, Feb 7, 2008	25.15	25.35	24.67	25.15
2141	NYSE	PFH	Wed, Feb 6, 2008	25.00	25.16	24.54	24.95
2140	NYSE	PFH	Tue, Feb 5, 2008	24.61	25.00	24.58	24.80
2139	NYSE	PFH	Mon, Feb 4, 2008	24.65	24.94	24.53	24.81
2138	NYSE	PFH	Fri, Feb 1, 2008	24.55	24.77	24.44	24.70
2137	NYSE	PFH	Thu, Jan 31, 2008	24.44	24.76	24.44	24.44
2136	NYSE	PFH	Wed, Jan 30, 2008	24.28	24.44	24.09	24.25
2135	NYSE	PFH	Tue, Jan 29, 2008	24.00	24.28	24.00	24.28
2134	NYSE	PFH	Mon, Jan 28, 2008	23.84	24.26	23.00	24.05
2133	NYSE	PFH	Fri, Jan 25, 2008	23.92	23.93	23.74	23.74
2132	NYSE	PFH	Thu, Jan 24, 2008	23.75	23.75	23.75	23.75
2131	NYSE	PFH	Wed, Jan 23, 2008	23.74	23.80	23.33	23.64
2130	NYSE	PFH	Tue, Jan 22, 2008	23.50	23.60	23.25	23.54
2129	NYSE	PFH	Fri, Jan 18, 2008	23.76	23.90	23.36	23.69
2128	NYSE	PFH	Thu, Jan 17, 2008	23.84	23.84	23.63	23.66
2127	NYSE	PFH	Wed, Jan 16, 2008	24.00	24.15	23.85	23.85
2126	NYSE	PFH	Tue, Jan 15, 2008	24.00	24.15	24.00	24.00
2125	NYSE	PFH	Mon, Jan 14, 2008	24.15	24.15	24.15	24.15
2124	NYSE	PFH	Fri, Jan 11, 2008	24.00	24.03	23.78	24.01
2123	NYSE	PFH	Thu, Jan 10, 2008	23.75	23.95	23.51	23.76
2122	NYSE	PFH	Wed, Jan 9, 2008	23.46	23.67	23.46	23.50
2121	NYSE	PFH	Tue, Jan 8, 2008	22.78	23.21	22.71	23.21
2120	NYSE	PFH	Mon, Jan 7, 2008	22.81	23.07	22.63	22.63
2119	NYSE	PFH	Fri, Jan 4, 2008	22.59	22.65	22.49	22.55
2118	NYSE	PFH	Thu, Jan 3, 2008	22.21	23.06	21.96	22.50
2117	NYSE	PFH	Wed, Jan 2, 2008	22.85	23.15	22.45	22.45
2116	NYSE	PFH	Mon, Dec 31, 2007	22.70	22.70	21.58	22.60
2115	NYSE	PFH	Fri, Dec 28, 2007	22.80	23.08	22.15	22.83
2114	NYSE	PFH	Thu, Dec 27, 2007	22.71	23.05	22.31	22.75
2113	NYSE	PFH	Wed, Dec 26, 2007	22.15	23.00	22.15	22.85
2112	NYSE	PFH	Mon, Dec 24, 2007	22.29	22.35	22.05	22.30
2111	NYSE	PFH	Fri, Dec 21, 2007	22.12	22.36	21.97	22.36
2110	NYSE	PFH	Thu, Dec 20, 2007	22.07	22.30	21.90	22.05
2109	NYSE	PFH	Wed, Dec 19, 2007	22.25	22.45	21.99	22.10
2108	NYSE	PFH	Tue, Dec 18, 2007	22.28	23.34	21.76	22.00
2107	NYSE	PFH	Mon, Dec 17, 2007	22.43	22.63	22.20	22.20
2106	NYSE	PFH	Fri, Dec 14, 2007	22.88	22.88	22.40	22.58
2105	NYSE	PFH	Thu, Dec 13, 2007	23.30	23.31	22.88	22.95
2104	NYSE	PFH	Wed, Dec 12, 2007	23.80	24.07	23.41	23.42
2103	NYSE	PFH	Tue, Dec 11, 2007	23.43	23.67	23.40	23.56
2102	NYSE	PFH	Mon, Dec 10, 2007	23.61	23.61	23.36	23.55
2101	NYSE	PFH	Fri, Dec 7, 2007	23.79	23.80	23.54	23.80
2100	NYSE	PFH	Thu, Dec 6, 2007	23.45	23.71	23.20	23.71
2099	NYSE	PFH	Wed, Dec 5, 2007	23.25	23.70	23.25	23.62
2098	NYSE	PFH	Tue, Dec 4, 2007	23.40	23.60	23.00	23.25
2097	NYSE	PFH	Mon, Dec 3, 2007	23.24	23.33	23.14	23.25
2096	NYSE	PFH	Fri, Nov 30, 2007	22.96	23.95	22.96	23.34
2095	NYSE	PFH	Thu, Nov 29, 2007	22.22	23.00	22.11	22.95
2094	NYSE	PFH	Wed, Nov 28, 2007	21.71	22.18	21.71	22.18
2093	NYSE	PFH	Tue, Nov 27, 2007	21.90	21.93	21.66	21.72
2092	NYSE	PFH	Mon, Nov 26, 2007	22.11	22.11	21.95	22.00
2091	NYSE	PFH	Fri, Nov 23, 2007	21.99	22.10	21.92	22.10
2090	NYSE	PFH	Wed, Nov 21, 2007	22.07	22.07	21.91	21.91
2089	NYSE	PFH	Tue, Nov 20, 2007	23.00	23.00	22.19	22.32
2088	NYSE	PFH	Mon, Nov 19, 2007	23.35	23.44	23.15	23.15
2087	NYSE	PFH	Fri, Nov 16, 2007	23.73	23.73	23.51	23.51
2086	NYSE	PFH	Thu, Nov 15, 2007	23.74	23.74	23.65	23.74
2085	NYSE	PFH	Wed, Nov 14, 2007	23.65	23.75	23.57	23.75
2084	NYSE	PFH	Tue, Nov 13, 2007	23.89	23.89	23.65	23.75
2083	NYSE	PFH	Mon, Nov 12, 2007	24.00	24.00	23.65	23.85
2082	NYSE	PFH	Fri, Nov 9, 2007	23.80	23.80	23.63	23.71
2081	NYSE	PFH	Thu, Nov 8, 2007	23.81	23.81	23.81	23.81
2080	NYSE	PFH	Wed, Nov 7, 2007	23.90	23.92	23.85	23.87
2079	NYSE	PFH	Tue, Nov 6, 2007	23.80	24.00	23.74	24.00
2078	NYSE	PFH	Fri, Nov 2, 2007	24.01	24.15	23.91	23.91
2077	NYSE	PFH	Thu, Nov 1, 2007	23.90	24.02	23.90	24.02
2076	NYSE	PFH	Wed, Oct 31, 2007	23.95	23.98	23.95	23.98
2075	NYSE	PFH	Tue, Oct 30, 2007	24.00	24.02	24.00	24.02
2074	NYSE	PFH	Mon, Oct 29, 2007	24.09	24.09	23.86	24.01
2073	NYSE	PFH	Fri, Oct 26, 2007	24.03	24.03	23.99	23.99
2072	NYSE	PFH	Thu, Oct 25, 2007	24.18	24.23	24.03	24.10
2071	NYSE	PFH	Wed, Oct 24, 2007	24.18	24.18	24.04	24.14
2070	NYSE	PFH	Tue, Oct 23, 2007	24.10	24.20	24.10	24.19
2069	NYSE	PFH	Mon, Oct 22, 2007	24.08	24.08	23.84	24.00
2068	NYSE	PFH	Fri, Oct 19, 2007	24.26	24.26	24.20	24.20
2067	NYSE	PFH	Thu, Oct 18, 2007	24.20	24.27	24.20	24.26
2066	NYSE	PFH	Wed, Oct 17, 2007	24.23	24.23	24.21	24.21
2065	NYSE	PFH	Tue, Oct 16, 2007	24.30	24.45	24.28	24.28
2064	NYSE	PFH	Mon, Oct 15, 2007	24.20	24.30	24.20	24.25
2063	NYSE	PFH	Fri, Oct 12, 2007	24.40	24.40	24.20	24.21
2062	NYSE	PFH	Wed, Oct 10, 2007	24.61	24.61	24.50	24.52
2061	NYSE	PFH	Tue, Oct 9, 2007	24.60	24.60	24.60	24.60
2060	NYSE	PFH	Mon, Oct 8, 2007	24.50	24.70	24.50	24.60
2059	NYSE	PFH	Fri, Oct 5, 2007	24.75	24.75	24.57	24.62
2058	NYSE	PFH	Thu, Oct 4, 2007	24.85	24.85	24.85	24.85
2057	NYSE	PFH	Wed, Oct 3, 2007	24.75	24.82	24.75	24.82
2056	NYSE	PFH	Tue, Oct 2, 2007	24.75	24.84	24.70	24.84
2055	NYSE	PFH	Mon, Oct 1, 2007	24.84	24.85	24.64	24.85
2054	NYSE	PFH	Fri, Sep 28, 2007	24.65	24.65	24.51	24.54
2053	NYSE	PFH	Tue, Sep 25, 2007	24.90	24.90	24.75	24.75
2052	NYSE	PFH	Mon, Sep 24, 2007	24.95	24.99	24.95	24.99
2051	NYSE	PFH	Fri, Sep 21, 2007	25.02	25.06	24.80	24.92
2050	NYSE	PFH	Thu, Sep 20, 2007	25.10	25.24	24.86	24.97
2049	NYSE	PFH	Wed, Sep 19, 2007	25.24	25.24	24.95	25.08
2048	NYSE	PFH	Tue, Sep 18, 2007	24.97	25.28	24.90	25.14
2047	NYSE	PFH	Mon, Sep 17, 2007	24.85	25.15	24.80	25.00
2046	NYSE	PFH	Fri, Sep 14, 2007	24.75	24.93	24.63	24.69
2045	NYSE	PFH	Thu, Sep 13, 2007	24.70	24.89	24.63	24.71
2044	NYSE	PFH	Wed, Sep 12, 2007	24.87	24.88	24.80	24.80
2043	NYSE	PFH	Tue, Sep 11, 2007	24.95	24.95	24.85	24.92
2042	NYSE	PFH	Mon, Sep 10, 2007	24.90	25.06	24.85	24.85
2041	NYSE	PFH	Fri, Sep 7, 2007	24.96	25.08	24.88	24.89
2040	NYSE	PFH	Thu, Sep 6, 2007	24.86	25.00	24.85	24.99
2039	NYSE	PFH	Wed, Sep 5, 2007	25.10	25.15	24.85	24.85
2038	NYSE	PFH	Tue, Sep 4, 2007	24.95	25.05	24.91	25.00
2037	NYSE	PFH	Fri, Aug 31, 2007	24.99	24.99	24.85	24.85
2036	NYSE	PFH	Thu, Aug 30, 2007	24.90	25.05	24.90	24.95
2035	NYSE	PFH	Wed, Aug 29, 2007	25.05	25.15	24.85	24.85
2034	NYSE	PFH	Tue, Aug 28, 2007	24.87	25.13	24.85	24.96
2033	NYSE	PFH	Mon, Aug 27, 2007	24.68	24.95	24.68	24.85
2032	NYSE	PFH	Fri, Aug 24, 2007	24.53	24.63	24.53	24.63
2031	NYSE	PFH	Thu, Aug 23, 2007	24.30	24.50	24.30	24.50
2030	NYSE	PFH	Wed, Aug 22, 2007	24.35	24.39	24.26	24.37
2029	NYSE	PFH	Tue, Aug 21, 2007	24.30	24.50	24.22	24.30
2028	NYSE	PFH	Mon, Aug 20, 2007	24.30	24.42	24.22	24.27
2027	NYSE	PFH	Fri, Aug 17, 2007	24.12	24.30	24.06	24.25
2026	NYSE	PFH	Thu, Aug 16, 2007	24.15	24.15	23.98	24.07
2025	NYSE	PFH	Wed, Aug 15, 2007	24.25	24.44	24.25	24.27
2024	NYSE	PFH	Tue, Aug 14, 2007	24.67	24.68	24.30	24.32
2023	NYSE	PFH	Mon, Aug 13, 2007	24.60	24.64	24.52	24.56
2022	NYSE	PFH	Fri, Aug 10, 2007	25.43	25.43	25.42	25.43
2021	NYSE	PFH	Thu, Aug 9, 2007	25.20	25.39	25.19	25.34
2020	NYSE	PFH	Wed, Aug 8, 2007	25.15	25.16	25.08	25.16
2019	NYSE	PFH	Tue, Aug 7, 2007	25.28	25.32	25.09	25.21
2018	NYSE	PFH	Mon, Aug 6, 2007	25.42	25.44	25.30	25.30
2017	NYSE	PFH	Fri, Aug 3, 2007	25.50	25.50	25.48	25.49
2016	NYSE	PFH	Thu, Aug 2, 2007	25.58	25.58	25.34	25.34
2015	NYSE	PFH	Wed, Aug 1, 2007	25.49	25.50	25.46	25.50
2014	NYSE	PFH	Mon, Jul 30, 2007	25.56	25.56	25.49	25.50
2013	NYSE	PFH	Fri, Jul 27, 2007	25.72	25.72	25.46	25.46
2012	NYSE	PFH	Thu, Jul 26, 2007	25.74	25.74	25.68	25.69
2011	NYSE	PFH	Wed, Jul 25, 2007	25.70	26.02	25.70	25.74
2010	NYSE	PFH	Mon, Jul 23, 2007	25.90	25.90	25.81	25.82
2009	NYSE	PFH	Fri, Jul 20, 2007	25.94	25.94	25.87	25.93
2008	NYSE	PFH	Thu, Jul 19, 2007	25.96	26.00	25.85	25.95
2007	NYSE	PFH	Wed, Jul 18, 2007	25.86	25.96	25.79	25.96
2006	NYSE	PFH	Tue, Jul 17, 2007	25.71	25.85	25.71	25.85
2005	NYSE	PFH	Mon, Jul 16, 2007	25.90	25.96	25.79	25.83
2004	NYSE	PFH	Fri, Jul 13, 2007	25.85	25.85	25.85	25.85
2003	NYSE	PFH	Thu, Jul 12, 2007	25.76	25.76	25.76	25.76
2002	NYSE	PFH	Wed, Jul 11, 2007	25.83	25.86	25.78	25.78
2001	NYSE	PFH	Tue, Jul 10, 2007	25.80	25.82	25.79	25.82
2000	NYSE	PFH	Mon, Jul 9, 2007	25.73	25.73	25.71	25.71
1999	NYSE	PFH	Fri, Jul 6, 2007	25.75	25.75	25.75	25.75
1998	NYSE	PFH	Thu, Jul 5, 2007	25.78	25.78	25.77	25.77
1997	NYSE	PFH	Tue, Jul 3, 2007	25.72	25.72	25.72	25.72
1996	NYSE	PFH	Mon, Jul 2, 2007	25.71	25.72	25.71	25.72
1995	NYSE	PFH	Fri, Jun 29, 2007	25.72	25.72	25.71	25.71
1994	NYSE	PFH	Thu, Jun 28, 2007	25.72	25.75	25.71	25.75
1993	NYSE	PFH	Wed, Jun 27, 2007	25.77	25.87	25.76	25.76
1992	NYSE	PFH	Tue, Jun 26, 2007	25.83	25.83	25.73	25.74
1991	NYSE	PFH	Mon, Jun 25, 2007	25.80	25.84	25.80	25.83
1990	NYSE	PFH	Fri, Jun 22, 2007	25.77	25.77	25.71	25.72
1989	NYSE	PFH	Thu, Jun 21, 2007	25.76	25.76	25.66	25.71
1988	NYSE	PFH	Wed, Jun 20, 2007	25.72	25.85	25.58	25.74
1987	NYSE	PFH	Tue, Jun 19, 2007	25.86	25.94	25.71	25.81
1986	NYSE	PFH	Mon, Jun 18, 2007	25.83	25.89	25.78	25.79
1985	NYSE	PFH	Fri, Jun 15, 2007	25.83	25.83	25.83	25.83
1984	NYSE	PFH	Thu, Jun 14, 2007	25.70	25.71	25.70	25.70
1983	NYSE	PFH	Wed, Jun 13, 2007	25.76	25.76	25.75	25.75
1982	NYSE	PFH	Tue, Jun 12, 2007	25.76	25.86	25.71	25.85
1981	NYSE	PFH	Fri, Jun 8, 2007	25.93	25.98	25.81	25.88
1980	NYSE	PFH	Thu, Jun 7, 2007	25.95	25.95	25.95	25.95
1979	NYSE	PFH	Wed, Jun 6, 2007	26.00	26.00	26.00	26.00
1978	NYSE	PFH	Tue, Jun 5, 2007	26.09	26.09	26.09	26.09
1977	NYSE	PFH	Mon, Jun 4, 2007	26.18	26.27	26.15	26.15
1976	NYSE	PFH	Fri, Jun 1, 2007	26.18	26.18	26.18	26.18
1975	NYSE	PFH	Thu, May 31, 2007	25.99	26.32	25.99	26.30
1974	NYSE	PFH	Wed, May 30, 2007	25.75	25.92	25.75	25.90
1973	NYSE	PFH	Tue, May 29, 2007	25.71	25.75	25.71	25.74
1972	NYSE	PFH	Fri, May 25, 2007	25.72	25.72	25.72	25.72
1971	NYSE	PFH	Thu, May 24, 2007	25.95	25.95	25.89	25.89
1970	NYSE	PFH	Wed, May 23, 2007	25.86	25.89	25.85	25.86
1969	NYSE	PFH	Tue, May 22, 2007	25.93	25.93	25.87	25.90
1968	NYSE	PFH	Mon, May 21, 2007	25.77	25.91	25.77	25.91
1967	NYSE	PFH	Fri, May 18, 2007	25.78	25.82	25.72	25.82
1966	NYSE	PFH	Thu, May 17, 2007	25.82	25.83	25.74	25.78
1965	NYSE	PFH	Tue, May 15, 2007	25.84	25.84	25.78	25.78
1964	NYSE	PFH	Mon, May 14, 2007	25.84	25.84	25.84	25.84
1963	NYSE	PFH	Fri, May 11, 2007	25.89	25.89	25.84	25.84
1962	NYSE	PFH	Thu, May 10, 2007	25.84	25.84	25.84	25.84
1961	NYSE	PFH	Wed, May 9, 2007	25.81	25.81	25.81	25.81
1960	NYSE	PFH	Mon, May 7, 2007	25.81	25.85	25.81	25.85
1959	NYSE	PFH	Fri, May 4, 2007	25.79	25.84	25.60	25.77
1958	NYSE	PFH	Thu, May 3, 2007	25.65	25.89	25.65	25.75
1957	NYSE	PFH	Wed, May 2, 2007	25.76	25.95	25.75	25.75
1956	NYSE	PFH	Tue, May 1, 2007	25.89	25.89	25.84	25.84
1955	NYSE	PFH	Mon, Apr 30, 2007	25.94	25.94	25.94	25.94
1954	NYSE	PFH	Fri, Apr 27, 2007	25.81	25.90	25.80	25.90
1953	NYSE	PFH	Thu, Apr 26, 2007	25.75	25.88	25.75	25.88
1952	NYSE	PFH	Tue, Apr 24, 2007	25.77	25.89	25.77	25.77
1951	NYSE	PFH	Mon, Apr 23, 2007	25.85	25.85	25.85	25.85
1950	NYSE	PFH	Fri, Apr 20, 2007	25.89	25.90	25.89	25.90
1949	NYSE	PFH	Wed, Apr 18, 2007	25.93	25.93	25.85	25.85
1948	NYSE	PFH	Tue, Apr 17, 2007	25.95	25.95	25.95	25.95
1947	NYSE	PFH	Mon, Apr 16, 2007	25.98	26.09	25.98	26.01
1946	NYSE	PFH	Fri, Apr 13, 2007	26.11	26.20	26.05	26.05
1945	NYSE	PFH	Thu, Apr 12, 2007	26.15	26.15	26.15	26.15
1944	NYSE	PFH	Wed, Apr 11, 2007	25.95	26.10	25.90	26.10
1943	NYSE	PFH	Tue, Apr 10, 2007	25.96	26.00	25.96	26.00
1942	NYSE	PFH	Mon, Apr 9, 2007	25.94	25.94	25.94	25.94
1941	NYSE	PFH	Thu, Apr 5, 2007	25.88	25.99	25.88	25.99
1940	NYSE	PFH	Wed, Apr 4, 2007	25.76	25.78	25.71	25.78
1939	NYSE	PFH	Tue, Apr 3, 2007	25.76	25.76	25.75	25.76
1938	NYSE	PFH	Mon, Apr 2, 2007	25.86	25.86	25.80	25.80
1937	NYSE	PFH	Fri, Mar 30, 2007	25.99	25.99	25.91	25.91
1936	NYSE	PFH	Thu, Mar 29, 2007	25.95	25.95	25.90	25.95
1935	NYSE	PFH	Tue, Mar 27, 2007	25.89	25.89	25.89	25.89
1934	NYSE	PFH	Mon, Mar 26, 2007	25.85	25.93	25.85	25.85
1933	NYSE	PFH	Fri, Mar 23, 2007	25.82	25.95	25.79	25.79
1932	NYSE	PFH	Wed, Mar 21, 2007	25.90	25.90	25.90	25.90
1931	NYSE	PFH	Tue, Mar 20, 2007	25.75	25.85	25.65	25.85
1930	NYSE	PFH	Fri, Mar 16, 2007	25.75	25.75	25.75	25.75
1929	NYSE	PFH	Wed, Mar 14, 2007	25.71	25.71	25.71	25.71
1928	NYSE	PFH	Tue, Mar 13, 2007	25.80	25.88	25.76	25.77
1927	NYSE	PFH	Mon, Mar 12, 2007	25.68	25.75	25.68	25.75
1926	NYSE	PFH	Thu, Mar 8, 2007	25.65	25.65	25.65	25.65
1925	NYSE	PFH	Wed, Mar 7, 2007	25.80	25.80	25.80	25.80
1924	NYSE	PFH	Tue, Mar 6, 2007	25.75	25.75	25.65	25.75
1923	NYSE	PFH	Mon, Mar 5, 2007	25.80	25.80	25.70	25.70
1922	NYSE	PFH	Fri, Mar 2, 2007	25.90	25.98	25.80	25.80
1921	NYSE	PFH	Thu, Mar 1, 2007	25.85	25.85	25.85	25.85
1920	NYSE	PFH	Wed, Feb 28, 2007	25.92	25.92	25.92	25.92
1919	NYSE	PFH	Mon, Feb 26, 2007	25.75	25.87	25.75	25.87
1918	NYSE	PFH	Fri, Feb 23, 2007	25.70	25.80	25.64	25.64
1917	NYSE	PFH	Thu, Feb 22, 2007	25.65	25.75	25.55	25.75
1916	NYSE	PFH	Wed, Feb 21, 2007	25.50	25.60	25.50	25.60
1915	NYSE	PFH	Tue, Feb 20, 2007	25.46	25.46	25.46	25.46
1914	NYSE	PFH	Fri, Feb 16, 2007	25.63	25.70	25.60	25.60
1913	NYSE	PFH	Thu, Feb 15, 2007	25.62	25.78	25.62	25.63
1912	NYSE	PFH	Wed, Feb 14, 2007	25.60	25.60	25.60	25.60
1911	NYSE	PFH	Tue, Feb 13, 2007	25.55	25.65	25.47	25.65
1910	NYSE	PFH	Mon, Feb 12, 2007	26.52	26.54	26.52	26.54
1909	NYSE	PFH	Fri, Feb 9, 2007	26.50	26.50	26.50	26.50
1908	NYSE	PFH	Thu, Feb 8, 2007	26.55	26.55	26.55	26.55
1907	NYSE	PFH	Wed, Feb 7, 2007	26.56	26.56	26.46	26.47
1906	NYSE	PFH	Tue, Feb 6, 2007	26.60	26.60	26.60	26.60
1905	NYSE	PFH	Mon, Feb 5, 2007	26.69	26.69	26.69	26.69
1904	NYSE	PFH	Fri, Feb 2, 2007	26.74	26.74	26.51	26.51
1903	NYSE	PFH	Thu, Feb 1, 2007	26.64	26.75	26.64	26.74
1902	NYSE	PFH	Wed, Jan 31, 2007	26.55	26.55	26.55	26.55
1901	NYSE	PFH	Tue, Jan 30, 2007	26.60	26.60	26.50	26.50
1900	NYSE	PFH	Mon, Jan 29, 2007	26.51	26.74	26.51	26.74
1899	NYSE	PFH	Fri, Jan 26, 2007	26.41	26.63	26.41	26.63
1898	NYSE	PFH	Thu, Jan 25, 2007	26.55	26.63	26.45	26.45
1897	NYSE	PFH	Wed, Jan 24, 2007	26.53	26.74	26.53	26.63
1896	NYSE	PFH	Tue, Jan 23, 2007	26.41	26.46	26.41	26.44
1895	NYSE	PFH	Mon, Jan 22, 2007	26.50	26.50	26.50	26.50
1894	NYSE	PFH	Fri, Jan 19, 2007	26.50	26.50	26.40	26.40
1893	NYSE	PFH	Thu, Jan 18, 2007	26.48	26.58	26.44	26.58
1892	NYSE	PFH	Wed, Jan 17, 2007	26.50	26.50	26.40	26.50
1891	NYSE	PFH	Tue, Jan 16, 2007	26.50	26.50	26.40	26.50
1890	NYSE	PFH	Fri, Jan 12, 2007	26.65	26.65	26.50	26.50
1889	NYSE	PFH	Thu, Jan 11, 2007	26.50	26.70	26.50	26.70
1888	NYSE	PFH	Wed, Jan 10, 2007	26.50	26.50	26.50	26.50
1887	NYSE	PFH	Tue, Jan 9, 2007	26.40	26.50	26.40	26.50
1886	NYSE	PFH	Mon, Jan 8, 2007	26.70	26.70	26.35	26.55
1885	NYSE	PFH	Fri, Jan 5, 2007	26.59	26.60	26.50	26.55
1884	NYSE	PFH	Thu, Jan 4, 2007	26.25	26.46	26.25	26.46
1883	NYSE	PFH	Wed, Jan 3, 2007	25.97	26.35	25.97	26.35
1882	NYSE	PFH	Thu, Dec 28, 2006	26.00	26.00	26.00	26.00
1881	NYSE	PFH	Tue, Dec 26, 2006	26.00	26.20	26.00	26.20
1880	NYSE	PFH	Fri, Dec 22, 2006	25.93	25.90	25.90	25.90
1879	NYSE	PFH	Thu, Dec 21, 2006	26.10	26.10	26.00	26.00
1878	NYSE	PFH	Wed, Dec 20, 2006	25.90	26.10	25.90	26.10
1877	NYSE	PFH	Tue, Dec 19, 2006	25.60	26.00	25.60	26.00
1876	NYSE	PFH	Mon, Dec 18, 2006	25.87	25.87	25.70	25.70
1875	NYSE	PFH	Fri, Dec 15, 2006	26.02	26.02	26.02	26.02
1874	NYSE	PFH	Thu, Dec 14, 2006	25.80	25.90	25.80	25.90
1873	NYSE	PFH	Wed, Dec 13, 2006	26.10	26.10	25.90	25.94
1872	NYSE	PFH	Tue, Dec 12, 2006	26.40	26.40	26.00	26.20
1871	NYSE	PFH	Mon, Dec 11, 2006	26.40	26.50	26.40	26.41
1870	NYSE	PFH	Fri, Dec 8, 2006	26.25	26.30	26.20	26.30
1869	NYSE	PFH	Thu, Dec 7, 2006	26.10	26.10	26.10	26.16
1868	NYSE	PFH	Wed, Dec 6, 2006	26.10	26.30	26.00	26.20
1867	NYSE	PFH	Tue, Dec 5, 2006	26.00	26.30	25.80	26.30
1866	NYSE	PFH	Mon, Dec 4, 2006	25.80	25.90	25.80	25.90
1865	NYSE	PFH	Fri, Dec 1, 2006	25.85	25.90	25.80	25.90
1864	NYSE	PFH	Thu, Nov 30, 2006	25.80	26.00	25.80	25.90
1863	NYSE	PFH	Wed, Nov 29, 2006	25.90	25.90	25.80	25.90
1862	NYSE	PFH	Tue, Nov 28, 2006	25.80	26.00	25.80	26.00
1861	NYSE	PFH	Mon, Nov 27, 2006	25.90	26.00	25.90	26.00
1860	NYSE	PFH	Wed, Nov 22, 2006	26.00	26.00	25.99	25.99
1859	NYSE	PFH	Tue, Nov 21, 2006	25.97	26.00	25.97	25.99
1858	NYSE	PFH	Mon, Nov 20, 2006	25.75	25.84	25.75	25.84
1857	NYSE	PFH	Fri, Nov 17, 2006	25.75	25.75	25.65	25.65
1856	NYSE	PFH	Thu, Nov 16, 2006	25.85	25.85	25.75	25.75
1855	NYSE	PFH	Tue, Nov 14, 2006	25.76	25.76	25.76	25.76
1854	NYSE	PFH	Mon, Nov 13, 2006	25.78	25.98	25.78	25.80
1853	NYSE	PFH	Fri, Nov 10, 2006	25.90	25.90	25.90	25.90
1852	NYSE	PFH	Thu, Nov 9, 2006	25.75	25.75	25.75	25.75
1851	NYSE	PFH	Wed, Nov 8, 2006	25.80	25.89	25.80	25.89
1850	NYSE	PFH	Tue, Nov 7, 2006	25.61	25.80	25.61	25.70
1849	NYSE	PFH	Mon, Nov 6, 2006	25.95	26.00	25.73	25.80
1848	NYSE	PFH	Fri, Nov 3, 2006	25.61	25.80	25.61	25.80
1847	NYSE	PFH	Thu, Nov 2, 2006	25.83	25.84	25.83	25.84
1846	NYSE	PFH	Wed, Nov 1, 2006	25.60	25.82	25.60	25.82
1845	NYSE	PFH	Tue, Oct 31, 2006	25.60	25.60	25.60	25.60
1844	NYSE	PFH	Fri, Oct 27, 2006	25.75	25.83	25.75	25.83
1843	NYSE	PFH	Thu, Oct 26, 2006	25.58	25.85	25.58	25.85
1842	NYSE	PFH	Wed, Oct 25, 2006	25.82	25.84	25.68	25.68
1841	NYSE	PFH	Tue, Oct 24, 2006	25.75	25.82	25.70	25.80
1840	NYSE	PFH	Mon, Oct 23, 2006	25.74	25.75	25.65	25.75
1839	NYSE	PFH	Fri, Oct 20, 2006	25.51	25.74	25.51	25.72
1838	NYSE	PFH	Thu, Oct 19, 2006	25.75	25.75	25.75	25.75
1837	NYSE	PFH	Wed, Oct 18, 2006	25.56	25.74	25.56	25.74
1836	NYSE	PFH	Tue, Oct 17, 2006	25.70	25.74	25.70	25.74
1835	NYSE	PFH	Mon, Oct 16, 2006	25.51	25.65	25.43	25.55
1834	NYSE	PFH	Fri, Oct 13, 2006	25.71	25.71	25.60	25.60
1833	NYSE	PFH	Wed, Oct 11, 2006	25.65	25.73	25.64	25.73
1832	NYSE	PFH	Tue, Oct 10, 2006	25.70	25.81	25.70	25.81
1831	NYSE	PFH	Mon, Oct 9, 2006	25.76	25.80	25.76	25.80
1830	NYSE	PFH	Fri, Oct 6, 2006	25.55	25.66	25.55	25.66
1829	NYSE	PFH	Thu, Oct 5, 2006	25.75	25.75	25.75	25.75
1828	NYSE	PFH	Wed, Oct 4, 2006	25.75	25.75	25.75	25.75
1827	NYSE	PFH	Tue, Oct 3, 2006	25.59	25.74	25.59	25.74
1826	NYSE	PFH	Mon, Oct 2, 2006	25.71	25.71	25.71	25.71
1825	NYSE	PFH	Fri, Sep 29, 2006	25.65	25.74	25.65	25.74
1824	NYSE	PFH	Thu, Sep 28, 2006	25.65	25.65	25.39	25.65
1823	NYSE	PFH	Wed, Sep 27, 2006	25.49	25.50	25.40	25.50
1822	NYSE	PFH	Tue, Sep 26, 2006	25.31	25.48	25.31	25.48
1821	NYSE	PFH	Fri, Sep 22, 2006	25.23	25.42	25.23	25.38
1820	NYSE	PFH	Thu, Sep 21, 2006	25.22	25.23	25.22	25.23
1819	NYSE	PFH	Wed, Sep 20, 2006	25.24	25.30	25.20	25.27
1818	NYSE	PFH	Tue, Sep 19, 2006	25.26	25.31	25.26	25.31
1817	NYSE	PFH	Mon, Sep 18, 2006	25.10	25.10	25.09	25.10
1816	NYSE	PFH	Thu, Sep 14, 2006	25.10	25.17	25.10	25.17
1815	NYSE	PFH	Wed, Sep 13, 2006	25.11	25.11	25.10	25.10
1814	NYSE	PFH	Tue, Sep 12, 2006	25.16	25.18	25.15	25.15
1813	NYSE	PFH	Mon, Sep 11, 2006	25.28	25.28	25.25	25.25
1812	NYSE	PFH	Fri, Sep 8, 2006	25.55	25.55	25.40	25.40
1811	NYSE	PFH	Thu, Sep 7, 2006	25.52	25.54	25.52	25.54
1810	NYSE	PFH	Wed, Sep 6, 2006	25.35	25.42	25.35	25.42
1809	NYSE	PFH	Tue, Sep 5, 2006	25.20	25.30	25.20	25.30
1808	NYSE	PFH	Fri, Sep 1, 2006	25.29	25.29	25.16	25.28
1807	NYSE	PFH	Thu, Aug 31, 2006	25.25	25.27	25.25	25.25
1806	NYSE	PFH	Wed, Aug 30, 2006	25.26	25.26	25.26	25.26
1805	NYSE	PFH	Tue, Aug 29, 2006	25.26	25.28	25.26	25.26
1804	NYSE	PFH	Mon, Aug 28, 2006	25.25	25.30	25.25	25.30
1803	NYSE	PFH	Fri, Aug 25, 2006	25.24	25.35	25.16	25.26
1802	NYSE	PFH	Thu, Aug 24, 2006	25.17	25.23	25.17	25.23
1801	NYSE	PFH	Wed, Aug 23, 2006	25.10	25.14	25.10	25.14
1800	NYSE	PFH	Tue, Aug 22, 2006	25.11	25.23	25.11	25.15
1799	NYSE	PFH	Mon, Aug 21, 2006	25.12	25.23	25.10	25.15
1798	NYSE	PFH	Fri, Aug 18, 2006	25.15	25.23	25.10	25.23
1797	NYSE	PFH	Wed, Aug 16, 2006	25.10	25.11	25.10	25.10
1796	NYSE	PFH	Tue, Aug 15, 2006	25.25	25.25	25.10	25.10
1795	NYSE	PFH	Mon, Aug 14, 2006	25.00	25.35	25.00	25.35
1794	NYSE	PFH	Fri, Aug 11, 2006	25.25	25.32	25.25	25.25
1793	NYSE	PFH	Thu, Aug 10, 2006	26.00	26.00	26.00	26.00
1792	NYSE	PFH	Wed, Aug 9, 2006	25.65	26.00	25.65	25.90
1791	NYSE	PFH	Tue, Aug 8, 2006	25.75	25.75	25.75	25.75
1790	NYSE	PFH	Mon, Aug 7, 2006	25.68	25.69	25.68	25.69
1789	NYSE	PFH	Fri, Aug 4, 2006	25.68	25.68	25.58	25.58
1788	NYSE	PFH	Thu, Aug 3, 2006	25.65	25.66	25.65	25.66
1787	NYSE	PFH	Wed, Aug 2, 2006	25.50	25.53	25.50	25.53
1786	NYSE	PFH	Tue, Aug 1, 2006	25.45	25.69	25.45	25.60
1785	NYSE	PFH	Mon, Jul 31, 2006	25.48	25.60	25.48	25.60
1784	NYSE	PFH	Thu, Jul 27, 2006	25.47	25.47	25.47	25.47
1783	NYSE	PFH	Wed, Jul 26, 2006	25.28	25.53	25.28	25.53
1782	NYSE	PFH	Tue, Jul 25, 2006	25.40	25.40	25.31	25.38
1781	NYSE	PFH	Fri, Jul 21, 2006	25.50	25.50	25.40	25.40
1780	NYSE	PFH	Thu, Jul 20, 2006	25.42	25.42	25.42	25.42
1779	NYSE	PFH	Wed, Jul 19, 2006	25.20	25.30	25.20	25.30
1778	NYSE	PFH	Tue, Jul 18, 2006	25.01	25.10	24.95	25.10
1777	NYSE	PFH	Mon, Jul 17, 2006	25.06	25.23	25.06	25.10
1776	NYSE	PFH	Fri, Jul 14, 2006	25.20	25.20	24.92	25.02
1775	NYSE	PFH	Thu, Jul 13, 2006	25.28	25.28	25.20	25.20
1774	NYSE	PFH	Wed, Jul 12, 2006	25.35	25.37	25.35	25.37
1773	NYSE	PFH	Mon, Jul 10, 2006	25.23	25.34	25.23	25.34
1772	NYSE	PFH	Fri, Jul 7, 2006	25.30	25.37	25.18	25.24
1771	NYSE	PFH	Thu, Jul 6, 2006	25.17	25.21	25.07	25.16
1770	NYSE	PFH	Wed, Jul 5, 2006	25.17	25.35	25.16	25.26
1769	NYSE	PFH	Fri, Jun 30, 2006	25.12	25.30	25.12	25.20
1768	NYSE	PFH	Thu, Jun 29, 2006	25.10	25.10	25.09	25.09
1767	NYSE	PFH	Wed, Jun 28, 2006	25.10	25.11	25.10	25.11
1766	NYSE	PFH	Tue, Jun 27, 2006	25.34	25.34	25.10	25.10
1765	NYSE	PFH	Mon, Jun 26, 2006	25.31	25.31	25.31	25.31
1764	NYSE	PFH	Fri, Jun 23, 2006	25.06	25.35	25.06	25.35
1763	NYSE	PFH	Thu, Jun 22, 2006	25.06	25.25	25.05	25.25
1762	NYSE	PFH	Wed, Jun 21, 2006	25.34	25.34	25.20	25.20
1761	NYSE	PFH	Tue, Jun 20, 2006	25.18	25.32	25.18	25.32
1760	NYSE	PFH	Mon, Jun 19, 2006	25.07	25.25	25.05	25.05
1759	NYSE	PFH	Fri, Jun 16, 2006	25.06	25.06	25.06	25.06
1758	NYSE	PFH	Thu, Jun 15, 2006	25.20	25.22	25.10	25.10
1757	NYSE	PFH	Wed, Jun 14, 2006	25.31	25.31	25.15	25.21
1756	NYSE	PFH	Tue, Jun 13, 2006	25.35	25.35	25.21	25.21
1755	NYSE	PFH	Mon, Jun 12, 2006	25.35	25.35	25.35	25.35
1754	NYSE	PFH	Fri, Jun 9, 2006	25.39	25.45	25.35	25.45
1753	NYSE	PFH	Thu, Jun 8, 2006	25.50	25.50	25.40	25.40
1752	NYSE	PFH	Wed, Jun 7, 2006	25.46	25.58	25.35	25.58
1751	NYSE	PFH	Tue, Jun 6, 2006	25.45	25.56	25.45	25.56
1750	NYSE	PFH	Mon, Jun 5, 2006	25.15	25.35	25.05	25.35
1749	NYSE	PFH	Fri, Jun 2, 2006	25.20	25.20	25.16	25.17
1748	NYSE	PFH	Thu, Jun 1, 2006	25.10	25.30	25.10	25.30
1747	NYSE	PFH	Wed, May 31, 2006	25.04	25.08	25.04	25.08
1746	NYSE	PFH	Tue, May 30, 2006	25.00	25.00	25.00	25.00
1745	NYSE	PFH	Fri, May 26, 2006	24.95	24.95	24.94	24.95
1744	NYSE	PFH	Thu, May 25, 2006	24.96	24.96	24.96	24.96
1743	NYSE	PFH	Wed, May 24, 2006	25.00	25.00	25.00	25.00
1742	NYSE	PFH	Tue, May 23, 2006	24.92	24.95	24.92	24.95
1741	NYSE	PFH	Mon, May 22, 2006	25.00	25.02	24.86	25.02
1740	NYSE	PFH	Thu, May 18, 2006	24.85	24.90	24.65	24.90
1739	NYSE	PFH	Wed, May 17, 2006	24.95	25.05	24.87	24.87
1738	NYSE	PFH	Tue, May 16, 2006	24.95	25.03	24.93	24.93
1737	NYSE	PFH	Mon, May 15, 2006	25.10	25.10	24.90	24.90
1736	NYSE	PFH	Fri, May 12, 2006	25.05	25.09	25.05	25.07
1735	NYSE	PFH	Thu, May 11, 2006	25.10	25.15	25.09	25.09
1734	NYSE	PFH	Tue, May 9, 2006	25.16	25.16	25.00	25.00
1733	NYSE	PFH	Mon, May 8, 2006	25.04	25.25	25.04	25.25
1732	NYSE	PFH	Fri, May 5, 2006	25.39	25.39	25.29	25.29
1731	NYSE	PFH	Thu, May 4, 2006	25.23	25.29	25.23	25.29
1730	NYSE	PFH	Wed, May 3, 2006	25.06	25.13	24.70	25.13
1729	NYSE	PFH	Tue, May 2, 2006	25.25	25.25	25.10	25.25
1728	NYSE	PFH	Fri, Apr 28, 2006	24.85	25.05	24.70	25.05
1727	NYSE	PFH	Thu, Apr 27, 2006	24.65	24.95	24.65	24.95
1726	NYSE	PFH	Wed, Apr 26, 2006	25.15	25.15	24.75	24.75
1725	NYSE	PFH	Mon, Apr 24, 2006	25.16	25.16	25.16	25.16
1724	NYSE	PFH	Fri, Apr 21, 2006	25.40	25.40	25.26	25.26
1723	NYSE	PFH	Thu, Apr 20, 2006	25.40	25.40	25.40	25.40
1722	NYSE	PFH	Wed, Apr 19, 2006	25.41	25.41	25.41	25.41
1721	NYSE	PFH	Tue, Apr 18, 2006	25.54	25.54	25.43	25.43
1720	NYSE	PFH	Mon, Apr 17, 2006	25.54	25.54	25.54	25.54
1719	NYSE	PFH	Wed, Apr 12, 2006	25.65	25.66	25.40	25.64
1718	NYSE	PFH	Tue, Apr 11, 2006	25.65	25.65	25.65	25.65
1717	NYSE	PFH	Mon, Apr 10, 2006	25.50	25.55	25.35	25.55
1716	NYSE	PFH	Thu, Apr 6, 2006	25.65	25.65	25.45	25.45
1715	NYSE	PFH	Wed, Apr 5, 2006	25.38	25.50	25.38	25.50
1714	NYSE	PFH	Tue, Apr 4, 2006	25.35	25.35	25.35	25.35
1713	NYSE	PFH	Mon, Apr 3, 2006	25.25	25.25	25.25	25.25
1712	NYSE	PFH	Fri, Mar 31, 2006	25.20	25.20	24.90	25.20
1711	NYSE	PFH	Thu, Mar 30, 2006	25.48	25.55	25.35	25.35
1710	NYSE	PFH	Wed, Mar 29, 2006	25.55	25.55	25.55	25.55
1709	NYSE	PFH	Tue, Mar 28, 2006	25.40	25.40	25.40	25.40
1708	NYSE	PFH	Mon, Mar 27, 2006	25.50	25.65	25.42	25.52
1707	NYSE	PFH	Fri, Mar 24, 2006	25.27	25.52	25.20	25.52
1706	NYSE	PFH	Wed, Mar 22, 2006	25.20	25.34	25.20	25.32
1705	NYSE	PFH	Tue, Mar 21, 2006	25.10	25.30	25.10	25.30
1704	NYSE	PFH	Mon, Mar 20, 2006	25.18	25.19	25.18	25.19
1703	NYSE	PFH	Fri, Mar 17, 2006	25.00	25.17	24.95	25.09
1702	NYSE	PFH	Thu, Mar 16, 2006	25.10	25.10	24.99	25.10
1701	NYSE	PFH	Wed, Mar 15, 2006	25.00	25.00	24.84	25.00
1700	NYSE	PFH	Tue, Mar 14, 2006	25.19	25.19	25.00	25.00
1699	NYSE	PFH	Mon, Mar 13, 2006	25.10	25.10	24.96	25.00
1698	NYSE	PFH	Fri, Mar 10, 2006	25.10	25.50	25.10	25.21
1697	NYSE	PFH	Thu, Mar 9, 2006	25.10	25.10	24.95	24.95
1696	NYSE	PFH	Wed, Mar 8, 2006	25.05	25.05	24.85	25.00
1695	NYSE	PFH	Tue, Mar 7, 2006	25.01	25.01	25.00	25.00
1694	NYSE	PFH	Mon, Mar 6, 2006	25.10	25.10	25.06	25.06
1693	NYSE	PFH	Fri, Mar 3, 2006	25.00	25.10	25.00	25.09
1692	NYSE	PFH	Thu, Mar 2, 2006	25.10	25.10	25.00	25.00
1691	NYSE	PFH	Wed, Mar 1, 2006	25.10	25.15	25.05	25.05
1690	NYSE	PFH	Tue, Feb 28, 2006	25.10	25.10	25.10	25.10
1689	NYSE	PFH	Mon, Feb 27, 2006	25.10	25.10	25.00	25.10
1688	NYSE	PFH	Fri, Feb 24, 2006	25.15	25.15	24.80	25.09
1687	NYSE	PFH	Thu, Feb 23, 2006	25.15	25.18	25.10	25.15
1686	NYSE	PFH	Wed, Feb 22, 2006	25.10	25.10	25.10	25.10
1685	NYSE	PFH	Tue, Feb 21, 2006	25.00	25.08	24.99	25.00
1684	NYSE	PFH	Fri, Feb 17, 2006	24.90	25.05	24.90	25.05
1683	NYSE	PFH	Thu, Feb 16, 2006	24.91	24.91	24.90	24.90
1682	NYSE	PFH	Wed, Feb 15, 2006	24.90	24.91	24.81	24.81
1681	NYSE	PFH	Tue, Feb 14, 2006	24.96	25.05	24.96	25.05
1680	NYSE	PFH	Mon, Feb 13, 2006	24.85	24.90	24.80	24.86
1679	NYSE	PFH	Fri, Feb 10, 2006	25.65	25.65	25.63	25.63
1678	NYSE	PFH	Thu, Feb 9, 2006	25.55	25.56	25.55	25.55
1677	NYSE	PFH	Wed, Feb 8, 2006	25.65	25.70	25.57	25.57
1676	NYSE	PFH	Tue, Feb 7, 2006	25.73	25.79	25.73	25.79
1675	NYSE	PFH	Mon, Feb 6, 2006	25.55	25.63	25.55	25.63
1674	NYSE	PFH	Fri, Feb 3, 2006	25.50	25.50	25.40	25.40
1673	NYSE	PFH	Thu, Feb 2, 2006	25.50	25.50	25.35	25.35
1672	NYSE	PFH	Tue, Jan 31, 2006	25.35	25.50	25.35	25.50
1671	NYSE	PFH	Mon, Jan 30, 2006	25.44	25.44	25.35	25.35
1670	NYSE	PFH	Fri, Jan 27, 2006	25.40	25.54	25.40	25.54
1669	NYSE	PFH	Thu, Jan 26, 2006	25.32	25.32	25.32	25.32
1668	NYSE	PFH	Wed, Jan 25, 2006	25.45	25.45	25.35	25.35
1667	NYSE	PFH	Tue, Jan 24, 2006	25.35	25.55	25.35	25.50
1666	NYSE	PFH	Mon, Jan 23, 2006	25.42	25.42	25.42	25.42
1665	NYSE	PFH	Fri, Jan 20, 2006	25.50	25.50	25.31	25.31
1664	NYSE	PFH	Thu, Jan 19, 2006	25.53	25.53	25.33	25.33
1663	NYSE	PFH	Wed, Jan 18, 2006	25.40	25.43	25.40	25.43
1662	NYSE	PFH	Tue, Jan 17, 2006	25.27	25.36	25.27	25.36
1661	NYSE	PFH	Fri, Jan 13, 2006	25.38	25.38	25.38	25.38
1660	NYSE	PFH	Thu, Jan 12, 2006	25.20	25.33	25.20	25.33
1659	NYSE	PFH	Wed, Jan 11, 2006	25.31	25.31	25.11	25.16
1658	NYSE	PFH	Tue, Jan 10, 2006	25.57	25.67	25.31	25.31
1657	NYSE	PFH	Mon, Jan 9, 2006	25.56	25.57	25.56	25.56
1656	NYSE	PFH	Fri, Jan 6, 2006	25.36	25.36	25.36	25.36
1655	NYSE	PFH	Thu, Jan 5, 2006	25.35	25.35	25.35	25.35
1654	NYSE	PFH	Wed, Jan 4, 2006	25.16	25.38	25.11	25.38
1653	NYSE	PFH	Tue, Jan 3, 2006	25.19	25.20	25.10	25.15
1652	NYSE	PFH	Fri, Dec 30, 2005	25.19	25.19	25.19	25.19
1651	NYSE	PFH	Thu, Dec 29, 2005	25.30	25.30	25.20	25.20
1650	NYSE	PFH	Wed, Dec 28, 2005	25.02	25.33	25.02	25.33
1649	NYSE	PFH	Tue, Dec 27, 2005	25.10	25.15	25.00	25.15
1648	NYSE	PFH	Fri, Dec 23, 2005	25.10	25.10	25.00	25.01
1647	NYSE	PFH	Thu, Dec 22, 2005	25.00	25.15	25.00	25.00
1646	NYSE	PFH	Wed, Dec 21, 2005	25.15	25.15	25.15	25.15
1645	NYSE	PFH	Tue, Dec 20, 2005	25.05	25.10	24.98	25.09
1644	NYSE	PFH	Mon, Dec 19, 2005	25.01	25.01	24.95	24.99
1643	NYSE	PFH	Fri, Dec 16, 2005	24.90	24.90	24.90	24.90
1642	NYSE	PFH	Thu, Dec 15, 2005	24.86	24.88	24.80	24.80
1641	NYSE	PFH	Wed, Dec 14, 2005	24.90	25.09	24.75	24.96
1640	NYSE	PFH	Tue, Dec 13, 2005	24.80	24.85	24.80	24.80
1639	NYSE	PFH	Mon, Dec 12, 2005	24.71	25.00	24.71	24.99
1638	NYSE	PFH	Fri, Dec 9, 2005	24.80	24.80	24.80	24.80
1637	NYSE	PFH	Thu, Dec 8, 2005	24.95	24.95	24.85	24.85
1636	NYSE	PFH	Wed, Dec 7, 2005	24.85	24.87	24.85	24.87
1635	NYSE	PFH	Tue, Dec 6, 2005	24.76	24.83	24.76	24.77
1634	NYSE	PFH	Mon, Dec 5, 2005	24.61	24.75	24.61	24.75
1633	NYSE	PFH	Fri, Dec 2, 2005	24.80	24.80	24.79	24.79
1632	NYSE	PFH	Thu, Dec 1, 2005	24.79	24.79	24.79	24.79
1631	NYSE	PFH	Wed, Nov 30, 2005	24.55	24.80	24.55	24.80
1630	NYSE	PFH	Tue, Nov 29, 2005	24.80	24.85	24.80	24.85
1629	NYSE	PFH	Mon, Nov 28, 2005	24.81	25.00	24.81	24.90
1628	NYSE	PFH	Fri, Nov 25, 2005	24.76	24.76	24.75	24.75
1627	NYSE	PFH	Wed, Nov 23, 2005	24.81	24.81	24.71	24.76
1626	NYSE	PFH	Tue, Nov 22, 2005	24.94	24.94	24.71	24.71
1625	NYSE	PFH	Mon, Nov 21, 2005	24.85	24.90	24.79	24.90
1624	NYSE	PFH	Fri, Nov 18, 2005	24.85	24.90	24.72	24.90
1623	NYSE	PFH	Thu, Nov 17, 2005	24.85	24.87	24.71	24.86
1622	NYSE	PFH	Wed, Nov 16, 2005	24.85	24.95	24.85	24.95
1621	NYSE	PFH	Tue, Nov 15, 2005	24.90	24.95	24.81	24.81
1620	NYSE	PFH	Mon, Nov 14, 2005	24.95	24.95	24.95	24.95
1619	NYSE	PFH	Fri, Nov 11, 2005	25.01	25.01	25.00	25.01
1618	NYSE	PFH	Thu, Nov 10, 2005	24.93	25.01	24.91	25.01
1617	NYSE	PFH	Wed, Nov 9, 2005	25.00	25.00	25.00	25.00
1616	NYSE	PFH	Tue, Nov 8, 2005	25.01	25.01	25.00	25.01
1615	NYSE	PFH	Mon, Nov 7, 2005	25.10	25.10	24.96	25.00
1614	NYSE	PFH	Fri, Nov 4, 2005	24.90	25.03	24.90	25.00
1613	NYSE	PFH	Thu, Nov 3, 2005	25.05	25.05	24.95	25.00
1612	NYSE	PFH	Wed, Nov 2, 2005	25.05	25.05	25.05	25.05
1611	NYSE	PFH	Tue, Nov 1, 2005	25.00	25.01	25.00	25.00
1610	NYSE	PFH	Mon, Oct 31, 2005	24.97	24.97	24.95	24.97
1609	NYSE	PFH	Fri, Oct 28, 2005	24.90	24.90	24.90	24.90
1608	NYSE	PFH	Thu, Oct 27, 2005	24.90	24.90	24.90	24.90
1607	NYSE	PFH	Wed, Oct 26, 2005	24.91	24.91	24.91	24.91
1606	NYSE	PFH	Tue, Oct 25, 2005	25.00	25.05	24.98	24.98
1605	NYSE	PFH	Mon, Oct 24, 2005	25.05	25.05	25.05	25.05
1604	NYSE	PFH	Fri, Oct 21, 2005	24.96	25.00	24.96	25.00
1603	NYSE	PFH	Thu, Oct 20, 2005	24.98	25.06	24.96	25.06
1602	NYSE	PFH	Wed, Oct 19, 2005	25.00	25.04	24.94	24.94
1601	NYSE	PFH	Tue, Oct 18, 2005	24.90	25.19	24.90	25.00
1600	NYSE	PFH	Fri, Oct 14, 2005	24.91	24.91	24.90	24.90
1599	NYSE	PFH	Thu, Oct 13, 2005	24.90	24.91	24.90	24.91
1598	NYSE	PFH	Wed, Oct 12, 2005	25.16	25.16	24.97	24.97
1597	NYSE	PFH	Tue, Oct 11, 2005	25.15	25.35	25.15	25.35
1596	NYSE	PFH	Mon, Oct 10, 2005	25.02	25.02	25.02	25.02
1595	NYSE	PFH	Fri, Oct 7, 2005	25.20	25.20	25.12	25.12
1594	NYSE	PFH	Mon, Oct 3, 2005	25.30	25.30	25.30	25.30
1593	NYSE	PFH	Wed, Sep 28, 2005	25.25	25.35	25.25	25.35
1592	NYSE	PFH	Tue, Sep 27, 2005	25.20	25.24	25.20	25.24
1591	NYSE	PFH	Mon, Sep 26, 2005	25.11	25.30	25.04	25.30
1590	NYSE	PFH	Thu, Sep 22, 2005	25.31	25.31	25.12	25.21
1589	NYSE	PFH	Tue, Sep 20, 2005	25.50	25.50	25.41	25.41
1588	NYSE	PFH	Mon, Sep 19, 2005	25.48	25.48	25.35	25.45
1587	NYSE	PFH	Fri, Sep 16, 2005	25.25	25.48	25.25	25.48
1586	NYSE	PFH	Thu, Sep 15, 2005	25.42	25.42	25.35	25.35
1585	NYSE	PFH	Wed, Sep 14, 2005	25.42	25.42	25.42	25.42
1584	NYSE	PFH	Tue, Sep 13, 2005	25.33	25.43	25.33	25.43
1583	NYSE	PFH	Mon, Sep 12, 2005	25.46	25.47	25.46	25.46
1582	NYSE	PFH	Fri, Sep 9, 2005	25.35	25.54	25.35	25.43
1581	NYSE	PFH	Thu, Sep 8, 2005	25.35	25.42	25.35	25.42
1580	NYSE	PFH	Wed, Sep 7, 2005	25.51	25.51	25.31	25.31
1579	NYSE	PFH	Tue, Sep 6, 2005	25.46	25.52	25.46	25.52
1578	NYSE	PFH	Fri, Sep 2, 2005	25.47	25.47	25.46	25.46
1577	NYSE	PFH	Thu, Sep 1, 2005	25.25	25.35	25.25	25.35
1576	NYSE	PFH	Wed, Aug 31, 2005	25.10	25.15	25.10	25.15
1575	NYSE	PFH	Tue, Aug 30, 2005	25.10	25.20	24.84	25.05
1574	NYSE	PFH	Mon, Aug 29, 2005	25.04	25.20	25.00	25.20
1573	NYSE	PFH	Fri, Aug 26, 2005	24.98	25.00	24.93	24.93
1572	NYSE	PFH	Thu, Aug 25, 2005	24.85	24.90	24.77	24.90
1571	NYSE	PFH	Wed, Aug 24, 2005	24.90	24.97	24.90	24.95
1570	NYSE	PFH	Tue, Aug 23, 2005	24.85	24.86	24.81	24.81
1569	NYSE	PFH	Mon, Aug 22, 2005	24.96	24.96	24.91	24.95
1568	NYSE	PFH	Fri, Aug 19, 2005	25.05	25.05	25.05	25.05
1567	NYSE	PFH	Thu, Aug 18, 2005	25.10	25.18	25.10	25.18
1566	NYSE	PFH	Wed, Aug 17, 2005	25.21	25.21	25.15	25.15
1565	NYSE	PFH	Tue, Aug 16, 2005	25.20	25.21	25.16	25.21
1564	NYSE	PFH	Mon, Aug 15, 2005	25.10	25.10	25.10	25.10
1563	NYSE	PFH	Fri, Aug 12, 2005	24.96	25.20	24.96	25.15
1562	NYSE	PFH	Thu, Aug 11, 2005	24.85	25.05	24.85	24.91
1561	NYSE	PFH	Wed, Aug 10, 2005	25.70	25.90	25.70	25.90
1560	NYSE	PFH	Tue, Aug 9, 2005	25.73	25.84	25.73	25.84
1559	NYSE	PFH	Mon, Aug 8, 2005	25.97	25.97	25.76	25.76
1558	NYSE	PFH	Fri, Aug 5, 2005	25.99	25.99	25.99	25.99
1557	NYSE	PFH	Thu, Aug 4, 2005	26.20	26.34	26.00	26.00
1556	NYSE	PFH	Wed, Aug 3, 2005	26.10	26.15	26.10	26.15
1555	NYSE	PFH	Tue, Aug 2, 2005	26.20	26.21	26.13	26.13
1554	NYSE	PFH	Mon, Aug 1, 2005	26.10	26.19	26.09	26.18
1553	NYSE	PFH	Fri, Jul 29, 2005	26.05	26.17	26.05	26.17
1552	NYSE	PFH	Wed, Jul 27, 2005	26.10	26.25	26.02	26.02
1551	NYSE	PFH	Tue, Jul 26, 2005	26.00	26.05	26.00	26.05
1550	NYSE	PFH	Mon, Jul 25, 2005	25.84	25.91	25.84	25.90
1549	NYSE	PFH	Fri, Jul 22, 2005	25.73	25.89	25.73	25.89
1548	NYSE	PFH	Thu, Jul 21, 2005	25.90	25.90	25.80	25.80
1547	NYSE	PFH	Wed, Jul 20, 2005	25.79	25.85	25.79	25.85
1546	NYSE	PFH	Mon, Jul 18, 2005	25.81	25.86	25.78	25.78
1545	NYSE	PFH	Fri, Jul 15, 2005	25.93	25.94	25.82	25.82
1544	NYSE	PFH	Thu, Jul 14, 2005	25.79	25.81	25.75	25.75
1543	NYSE	PFH	Wed, Jul 13, 2005	25.90	25.90	25.65	25.79
1542	NYSE	PFH	Tue, Jul 12, 2005	25.90	25.92	25.90	25.92
1541	NYSE	PFH	Mon, Jul 11, 2005	25.85	25.85	25.81	25.83
1540	NYSE	PFH	Fri, Jul 8, 2005	25.80	25.84	25.73	25.73
1539	NYSE	PFH	Thu, Jul 7, 2005	25.71	25.71	25.71	25.71
1538	NYSE	PFH	Wed, Jul 6, 2005	25.65	25.66	25.64	25.66
1537	NYSE	PFH	Tue, Jul 5, 2005	25.68	25.73	25.68	25.73
1536	NYSE	PFH	Fri, Jul 1, 2005	25.60	25.69	25.60	25.65
1535	NYSE	PFH	Thu, Jun 30, 2005	25.57	25.57	25.57	25.57
1534	NYSE	PFH	Wed, Jun 29, 2005	25.62	25.62	25.62	25.62
1533	NYSE	PFH	Tue, Jun 28, 2005	25.65	25.70	25.65	25.70
1532	NYSE	PFH	Mon, Jun 27, 2005	25.80	25.80	25.70	25.70
1531	NYSE	PFH	Fri, Jun 24, 2005	25.66	25.81	25.66	25.81
1530	NYSE	PFH	Thu, Jun 23, 2005	25.68	25.75	25.68	25.75
1529	NYSE	PFH	Wed, Jun 22, 2005	25.60	25.60	25.60	25.60
1528	NYSE	PFH	Tue, Jun 21, 2005	25.44	25.50	25.34	25.50
1527	NYSE	PFH	Mon, Jun 20, 2005	25.48	25.48	25.45	25.45
1526	NYSE	PFH	Fri, Jun 17, 2005	25.55	25.55	25.54	25.54
1525	NYSE	PFH	Thu, Jun 16, 2005	25.70	25.70	25.45	25.45
1524	NYSE	PFH	Wed, Jun 15, 2005	25.75	25.76	25.70	25.70
1523	NYSE	PFH	Tue, Jun 14, 2005	25.62	25.79	25.55	25.65
1522	NYSE	PFH	Mon, Jun 13, 2005	25.40	25.70	25.40	25.70
1521	NYSE	PFH	Fri, Jun 10, 2005	25.25	25.41	25.20	25.41
1520	NYSE	PFH	Thu, Jun 9, 2005	25.22	25.35	25.20	25.34
1519	NYSE	PFH	Wed, Jun 8, 2005	25.20	25.30	25.06	25.20
1518	NYSE	PFH	Tue, Jun 7, 2005	25.15	25.18	25.06	25.18
1517	NYSE	PFH	Mon, Jun 6, 2005	25.30	25.30	25.19	25.19
1516	NYSE	PFH	Fri, Jun 3, 2005	25.30	25.38	25.30	25.38
1515	NYSE	PFH	Thu, Jun 2, 2005	25.03	25.30	25.03	25.30
1514	NYSE	PFH	Wed, Jun 1, 2005	25.10	25.10	25.10	25.10
1513	NYSE	PFH	Tue, May 31, 2005	24.96	25.20	24.91	25.20
1512	NYSE	PFH	Fri, May 27, 2005	24.99	25.01	24.99	25.00
1511	NYSE	PFH	Thu, May 26, 2005	24.93	24.98	24.90	24.92
1510	NYSE	PFH	Wed, May 25, 2005	25.00	25.00	24.95	24.95
1509	NYSE	PFH	Tue, May 24, 2005	25.01	25.01	25.01	25.01
1508	NYSE	PFH	Mon, May 23, 2005	24.85	25.12	24.85	25.00
1507	NYSE	PFH	Fri, May 20, 2005	25.43	25.43	24.95	24.95
1506	NYSE	PFH	Thu, May 19, 2005	25.41	25.41	25.33	25.33
1505	NYSE	PFH	Wed, May 18, 2005	25.30	25.41	25.30	25.41
1504	NYSE	PFH	Tue, May 17, 2005	25.06	25.30	25.06	25.18
1503	NYSE	PFH	Mon, May 16, 2005	25.00	25.00	25.00	25.00
1502	NYSE	PFH	Fri, May 13, 2005	24.80	25.00	24.80	25.00
1501	NYSE	PFH	Thu, May 12, 2005	24.76	24.76	24.71	24.71
1500	NYSE	PFH	Wed, May 11, 2005	24.73	24.81	24.71	24.71
1499	NYSE	PFH	Tue, May 10, 2005	24.98	24.98	24.73	24.73
1498	NYSE	PFH	Mon, May 9, 2005	24.70	24.86	24.62	24.86
1497	NYSE	PFH	Fri, May 6, 2005	24.82	24.82	24.70	24.81
1496	NYSE	PFH	Thu, May 5, 2005	24.66	24.85	24.61	24.85
1495	NYSE	PFH	Wed, May 4, 2005	24.79	24.80	24.65	24.80
1494	NYSE	PFH	Tue, May 3, 2005	24.76	24.98	24.76	24.76
1493	NYSE	PFH	Mon, May 2, 2005	24.66	24.73	24.56	24.73
1492	NYSE	PFH	Fri, Apr 29, 2005	24.65	24.65	24.65	24.65
1491	NYSE	PFH	Thu, Apr 28, 2005	24.63	24.65	24.63	24.65
1490	NYSE	PFH	Wed, Apr 27, 2005	24.63	24.63	24.46	24.60
1489	NYSE	PFH	Tue, Apr 26, 2005	24.40	24.50	24.34	24.50
1488	NYSE	PFH	Mon, Apr 25, 2005	24.41	24.51	24.41	24.50
1487	NYSE	PFH	Fri, Apr 22, 2005	24.63	24.64	24.30	24.36
1486	NYSE	PFH	Thu, Apr 21, 2005	24.63	24.63	24.60	24.63
1485	NYSE	PFH	Wed, Apr 20, 2005	24.51	24.64	24.51	24.64
1484	NYSE	PFH	Tue, Apr 19, 2005	24.64	24.65	24.31	24.45
1483	NYSE	PFH	Mon, Apr 18, 2005	24.31	24.67	24.31	24.53
1482	NYSE	PFH	Fri, Apr 15, 2005	24.25	24.40	24.25	24.40
1481	NYSE	PFH	Thu, Apr 14, 2005	24.65	24.65	24.40	24.40
1480	NYSE	PFH	Wed, Apr 13, 2005	24.65	24.67	24.58	24.58
1479	NYSE	PFH	Tue, Apr 12, 2005	24.40	24.59	24.40	24.55
1478	NYSE	PFH	Mon, Apr 11, 2005	24.40	24.50	24.31	24.50
1477	NYSE	PFH	Fri, Apr 8, 2005	24.36	24.50	24.36	24.50
1476	NYSE	PFH	Thu, Apr 7, 2005	24.50	24.50	24.10	24.31
1475	NYSE	PFH	Wed, Apr 6, 2005	24.52	24.60	24.40	24.60
1474	NYSE	PFH	Tue, Apr 5, 2005	24.49	24.50	24.31	24.50
1473	NYSE	PFH	Mon, Apr 4, 2005	24.35	24.49	24.20	24.49
1472	NYSE	PFH	Fri, Apr 1, 2005	24.75	24.75	24.00	24.20
1471	NYSE	PFH	Thu, Mar 31, 2005	25.20	25.27	24.80	24.82
1470	NYSE	PFH	Wed, Mar 30, 2005	25.00	25.13	24.92	25.13
1469	NYSE	PFH	Tue, Mar 29, 2005	25.16	25.16	25.00	25.00
1468	NYSE	PFH	Mon, Mar 28, 2005	24.99	25.18	24.99	25.18
1467	NYSE	PFH	Thu, Mar 24, 2005	25.06	25.10	24.90	24.90
1466	NYSE	PFH	Wed, Mar 23, 2005	25.08	25.10	25.00	25.09
1465	NYSE	PFH	Tue, Mar 22, 2005	25.01	25.08	25.00	25.08
1464	NYSE	PFH	Mon, Mar 21, 2005	25.10	25.10	25.10	25.10
1463	NYSE	PFH	Fri, Mar 18, 2005	25.11	25.11	25.08	25.10
1462	NYSE	PFH	Thu, Mar 17, 2005	25.07	25.07	25.04	25.07
1461	NYSE	PFH	Wed, Mar 16, 2005	25.39	25.39	25.15	25.15
1460	NYSE	PFH	Tue, Mar 15, 2005	25.15	25.50	25.00	25.44
1459	NYSE	PFH	Mon, Mar 14, 2005	25.05	25.34	25.05	25.34
1458	NYSE	PFH	Fri, Mar 11, 2005	25.26	25.35	25.10	25.15
1457	NYSE	PFH	Thu, Mar 10, 2005	25.21	25.34	25.21	25.34
1456	NYSE	PFH	Wed, Mar 9, 2005	25.18	25.40	25.18	25.18
1455	NYSE	PFH	Tue, Mar 8, 2005	25.25	25.26	25.22	25.26
1454	NYSE	PFH	Mon, Mar 7, 2005	25.20	25.26	25.20	25.26
1453	NYSE	PFH	Fri, Mar 4, 2005	25.45	25.47	25.37	25.43
1452	NYSE	PFH	Thu, Mar 3, 2005	25.39	25.46	25.35	25.46
1451	NYSE	PFH	Wed, Mar 2, 2005	25.50	25.59	25.40	25.40
1450	NYSE	PFH	Tue, Mar 1, 2005	25.19	25.36	25.19	25.36
1449	NYSE	PFH	Mon, Feb 28, 2005	25.23	25.54	25.17	25.28
1448	NYSE	PFH	Fri, Feb 25, 2005	25.29	25.54	25.29	25.35
1447	NYSE	PFH	Thu, Feb 24, 2005	25.09	25.27	25.06	25.27
1446	NYSE	PFH	Wed, Feb 23, 2005	25.02	25.09	25.02	25.07
1445	NYSE	PFH	Tue, Feb 22, 2005	25.24	25.24	25.03	25.04
1444	NYSE	PFH	Fri, Feb 18, 2005	25.20	25.20	25.15	25.15
1443	NYSE	PFH	Thu, Feb 17, 2005	25.16	25.29	25.16	25.29
1442	NYSE	PFH	Wed, Feb 16, 2005	25.30	25.30	25.16	25.16
1441	NYSE	PFH	Tue, Feb 15, 2005	25.44	25.44	25.29	25.29
1440	NYSE	PFH	Mon, Feb 14, 2005	25.03	25.46	25.03	25.40
1439	NYSE	PFH	Fri, Feb 11, 2005	24.88	25.09	24.82	25.09
1438	NYSE	PFH	Thu, Feb 10, 2005	25.70	25.82	25.70	25.80
1437	NYSE	PFH	Wed, Feb 9, 2005	25.82	25.82	25.82	25.82
1436	NYSE	PFH	Tue, Feb 8, 2005	25.85	25.85	25.85	25.85
1435	NYSE	PFH	Mon, Feb 7, 2005	25.70	25.79	25.70	25.77
1434	NYSE	PFH	Fri, Feb 4, 2005	25.70	25.70	25.56	25.65
1433	NYSE	PFH	Thu, Feb 3, 2005	25.74	25.78	25.71	25.71
1432	NYSE	PFH	Wed, Feb 2, 2005	25.61	25.78	25.61	25.78
1431	NYSE	PFH	Tue, Feb 1, 2005	25.70	25.70	25.55	25.60
1430	NYSE	PFH	Mon, Jan 31, 2005	25.70	25.70	25.69	25.69
1429	NYSE	PFH	Fri, Jan 28, 2005	25.89	25.89	25.66	25.70
1428	NYSE	PFH	Wed, Jan 26, 2005	25.70	25.72	25.64	25.64
1427	NYSE	PFH	Tue, Jan 25, 2005	25.80	25.80	25.70	25.70
1426	NYSE	PFH	Mon, Jan 24, 2005	25.81	25.81	25.71	25.71
1425	NYSE	PFH	Fri, Jan 21, 2005	25.71	25.90	25.71	25.90
1424	NYSE	PFH	Wed, Jan 19, 2005	25.79	25.79	25.71	25.71
1423	NYSE	PFH	Tue, Jan 18, 2005	25.94	25.99	25.94	25.99
1422	NYSE	PFH	Fri, Jan 14, 2005	25.96	26.11	25.96	26.11
1421	NYSE	PFH	Thu, Jan 13, 2005	25.95	26.04	25.91	26.04
1420	NYSE	PFH	Wed, Jan 12, 2005	25.98	26.05	25.98	26.05
1419	NYSE	PFH	Tue, Jan 11, 2005	25.76	25.93	25.70	25.93
1418	NYSE	PFH	Mon, Jan 10, 2005	25.71	25.76	25.71	25.76
1417	NYSE	PFH	Fri, Jan 7, 2005	25.71	25.71	25.71	25.71
1416	NYSE	PFH	Thu, Jan 6, 2005	25.71	25.71	25.70	25.70
1415	NYSE	PFH	Wed, Jan 5, 2005	25.55	25.74	25.55	25.74
1414	NYSE	PFH	Tue, Jan 4, 2005	25.65	25.67	25.63	25.63
1413	NYSE	PFH	Mon, Jan 3, 2005	25.73	25.73	25.67	25.67
1412	NYSE	PFH	Fri, Dec 31, 2004	25.51	25.95	25.51	25.85
1411	NYSE	PFH	Thu, Dec 30, 2004	25.46	25.58	25.46	25.51
1410	NYSE	PFH	Wed, Dec 29, 2004	25.17	25.50	25.17	25.42
1409	NYSE	PFH	Tue, Dec 28, 2004	25.53	25.53	25.27	25.27
1408	NYSE	PFH	Mon, Dec 27, 2004	25.35	25.52	25.34	25.49
1407	NYSE	PFH	Thu, Dec 23, 2004	25.20	25.35	25.20	25.35
1406	NYSE	PFH	Wed, Dec 22, 2004	25.21	25.28	24.70	25.28
1405	NYSE	PFH	Tue, Dec 21, 2004	25.63	25.64	25.15	25.15
1404	NYSE	PFH	Mon, Dec 20, 2004	25.67	25.67	25.67	25.67
1403	NYSE	PFH	Fri, Dec 17, 2004	25.67	25.74	25.66	25.66
1402	NYSE	PFH	Thu, Dec 16, 2004	25.73	25.73	25.73	25.73
1401	NYSE	PFH	Wed, Dec 15, 2004	25.66	25.74	25.61	25.74
1400	NYSE	PFH	Tue, Dec 14, 2004	25.70	25.74	25.62	25.65
1399	NYSE	PFH	Mon, Dec 13, 2004	25.77	25.81	25.75	25.80
1398	NYSE	PFH	Fri, Dec 10, 2004	25.82	25.82	25.82	25.82
1397	NYSE	PFH	Thu, Dec 9, 2004	25.90	25.98	25.80	25.90
1396	NYSE	PFH	Wed, Dec 8, 2004	25.72	25.89	25.71	25.89
1395	NYSE	PFH	Tue, Dec 7, 2004	25.85	25.85	25.65	25.75
1394	NYSE	PFH	Mon, Dec 6, 2004	25.86	25.86	25.75	25.75
1393	NYSE	PFH	Fri, Dec 3, 2004	25.69	25.90	25.69	25.90
1392	NYSE	PFH	Thu, Dec 2, 2004	25.60	25.70	25.60	25.70
1391	NYSE	PFH	Wed, Dec 1, 2004	25.46	25.55	25.46	25.55
1390	NYSE	PFH	Tue, Nov 30, 2004	25.61	25.61	25.61	25.61
1389	NYSE	PFH	Mon, Nov 29, 2004	25.60	25.69	25.54	25.57
1388	NYSE	PFH	Wed, Nov 24, 2004	25.63	25.72	25.63	25.72
1387	NYSE	PFH	Tue, Nov 23, 2004	25.57	25.68	25.57	25.68
1386	NYSE	PFH	Mon, Nov 22, 2004	25.92	25.92	25.56	25.56
1385	NYSE	PFH	Fri, Nov 19, 2004	25.46	25.81	25.46	25.81
1384	NYSE	PFH	Thu, Nov 18, 2004	25.46	25.46	25.46	25.46
1383	NYSE	PFH	Wed, Nov 17, 2004	25.42	25.50	25.31	25.50
1382	NYSE	PFH	Tue, Nov 16, 2004	25.49	25.50	25.41	25.41
1381	NYSE	PFH	Mon, Nov 15, 2004	25.43	25.48	25.43	25.48
1380	NYSE	PFH	Fri, Nov 12, 2004	25.49	25.49	25.36	25.36
1379	NYSE	PFH	Thu, Nov 11, 2004	25.44	25.49	25.44	25.49
1378	NYSE	PFH	Wed, Nov 10, 2004	25.31	25.39	25.31	25.39
1377	NYSE	PFH	Tue, Nov 9, 2004	25.32	25.40	25.32	25.40
1376	NYSE	PFH	Mon, Nov 8, 2004	25.41	25.41	25.31	25.31
1375	NYSE	PFH	Fri, Nov 5, 2004	25.46	25.48	25.37	25.48
1374	NYSE	PFH	Thu, Nov 4, 2004	25.45	25.49	25.36	25.45
1373	NYSE	PFH	Wed, Nov 3, 2004	25.36	25.44	25.31	25.43
1372	NYSE	PFH	Tue, Nov 2, 2004	25.35	25.40	25.35	25.40
1371	NYSE	PFH	Mon, Nov 1, 2004	25.27	25.27	25.27	25.27
1370	NYSE	PFH	Fri, Oct 29, 2004	25.27	25.33	25.18	25.33
1369	NYSE	PFH	Thu, Oct 28, 2004	25.37	25.37	25.20	25.20
1368	NYSE	PFH	Wed, Oct 27, 2004	25.37	25.37	25.37	25.37
1367	NYSE	PFH	Tue, Oct 26, 2004	25.15	25.48	25.15	25.37
1366	NYSE	PFH	Mon, Oct 25, 2004	25.25	25.36	25.20	25.26
1365	NYSE	PFH	Fri, Oct 22, 2004	25.18	25.33	25.10	25.32
1364	NYSE	PFH	Thu, Oct 21, 2004	25.21	25.33	25.21	25.25
1363	NYSE	PFH	Wed, Oct 20, 2004	25.23	25.32	25.17	25.17
1362	NYSE	PFH	Tue, Oct 19, 2004	25.30	25.35	25.15	25.15
1361	NYSE	PFH	Mon, Oct 18, 2004	25.25	25.25	25.25	25.25
1360	NYSE	PFH	Fri, Oct 15, 2004	25.05	25.15	25.05	25.15
1359	NYSE	PFH	Thu, Oct 14, 2004	25.14	25.14	25.07	25.07
1358	NYSE	PFH	Wed, Oct 13, 2004	25.20	25.29	25.20	25.29
1357	NYSE	PFH	Tue, Oct 12, 2004	25.19	25.19	25.02	25.13
1356	NYSE	PFH	Mon, Oct 11, 2004	25.21	25.21	25.19	25.19
1355	NYSE	PFH	Fri, Oct 8, 2004	25.25	25.37	25.25	25.37
1354	NYSE	PFH	Thu, Oct 7, 2004	25.39	25.39	25.26	25.37
1353	NYSE	PFH	Wed, Oct 6, 2004	25.19	25.30	25.19	25.29
1352	NYSE	PFH	Tue, Oct 5, 2004	25.48	25.48	25.19	25.19
1351	NYSE	PFH	Fri, Oct 1, 2004	25.35	25.37	25.35	25.37
1350	NYSE	PFH	Thu, Sep 30, 2004	25.21	25.21	25.21	25.21
1349	NYSE	PFH	Wed, Sep 29, 2004	25.17	25.20	25.17	25.20
1348	NYSE	PFH	Tue, Sep 28, 2004	25.14	25.16	25.14	25.16
1347	NYSE	PFH	Fri, Sep 24, 2004	25.17	25.17	25.15	25.15
1346	NYSE	PFH	Thu, Sep 23, 2004	25.25	25.25	25.25	25.25
1345	NYSE	PFH	Wed, Sep 22, 2004	25.35	25.35	25.20	25.20
1344	NYSE	PFH	Tue, Sep 21, 2004	25.27	25.38	25.27	25.30
1343	NYSE	PFH	Mon, Sep 20, 2004	25.40	25.41	25.40	25.40
1342	NYSE	PFH	Thu, Sep 16, 2004	25.33	25.33	25.30	25.31
1341	NYSE	PFH	Wed, Sep 15, 2004	25.22	25.37	25.21	25.21
1340	NYSE	PFH	Tue, Sep 14, 2004	25.20	25.20	25.20	25.20
1339	NYSE	PFH	Mon, Sep 13, 2004	25.20	25.21	25.18	25.18
1338	NYSE	PFH	Fri, Sep 10, 2004	25.40	25.49	25.32	25.32
1337	NYSE	PFH	Thu, Sep 9, 2004	25.39	25.44	25.28	25.28
1336	NYSE	PFH	Wed, Sep 8, 2004	25.34	25.40	25.33	25.40
1335	NYSE	PFH	Tue, Sep 7, 2004	25.28	25.33	25.21	25.33
1334	NYSE	PFH	Fri, Sep 3, 2004	25.50	25.50	25.40	25.40
1333	NYSE	PFH	Thu, Sep 2, 2004	25.49	25.50	25.49	25.50
1332	NYSE	PFH	Wed, Sep 1, 2004	25.49	25.60	25.36	25.49
1331	NYSE	PFH	Tue, Aug 31, 2004	25.47	25.51	25.41	25.50
1330	NYSE	PFH	Mon, Aug 30, 2004	25.35	25.40	25.35	25.40
1329	NYSE	PFH	Fri, Aug 27, 2004	25.26	25.26	25.25	25.25
1328	NYSE	PFH	Thu, Aug 26, 2004	25.21	25.27	25.20	25.27
1327	NYSE	PFH	Wed, Aug 25, 2004	25.34	25.48	25.29	25.29
1326	NYSE	PFH	Tue, Aug 24, 2004	25.21	25.40	25.21	25.40
1325	NYSE	PFH	Mon, Aug 23, 2004	25.10	25.20	25.10	25.20
1324	NYSE	PFH	Fri, Aug 20, 2004	25.23	25.23	25.23	25.23
1323	NYSE	PFH	Thu, Aug 19, 2004	25.20	25.28	25.20	25.28
1322	NYSE	PFH	Wed, Aug 18, 2004	24.90	25.12	24.90	25.12
1321	NYSE	PFH	Tue, Aug 17, 2004	24.85	24.89	24.80	24.80
1320	NYSE	PFH	Mon, Aug 16, 2004	24.84	24.85	24.73	24.73
1319	NYSE	PFH	Fri, Aug 13, 2004	24.85	24.85	24.70	24.83
1318	NYSE	PFH	Thu, Aug 12, 2004	24.99	24.99	24.74	24.85
1317	NYSE	PFH	Wed, Aug 11, 2004	24.96	24.98	24.96	24.98
1316	NYSE	PFH	Tue, Aug 10, 2004	25.90	25.92	25.90	25.92
1315	NYSE	PFH	Mon, Aug 9, 2004	25.85	25.90	25.85	25.90
1314	NYSE	PFH	Fri, Aug 6, 2004	25.75	25.85	25.73	25.84
1313	NYSE	PFH	Thu, Aug 5, 2004	25.85	25.85	25.66	25.79
1312	NYSE	PFH	Wed, Aug 4, 2004	25.44	25.71	25.44	25.71
1311	NYSE	PFH	Tue, Aug 3, 2004	25.34	25.46	25.34	25.44
1310	NYSE	PFH	Fri, Jul 30, 2004	25.42	25.42	25.41	25.41
1309	NYSE	PFH	Thu, Jul 29, 2004	25.32	25.43	25.24	25.43
1308	NYSE	PFH	Wed, Jul 28, 2004	25.20	25.28	25.20	25.28
1307	NYSE	PFH	Tue, Jul 27, 2004	25.20	25.35	25.20	25.25
1306	NYSE	PFH	Mon, Jul 26, 2004	25.20	25.22	25.07	25.07
1305	NYSE	PFH	Fri, Jul 23, 2004	25.09	25.20	25.09	25.20
1304	NYSE	PFH	Thu, Jul 22, 2004	25.06	25.10	25.03	25.10
1303	NYSE	PFH	Wed, Jul 21, 2004	24.95	25.06	24.95	25.06
1302	NYSE	PFH	Tue, Jul 20, 2004	25.00	25.02	25.00	25.02
1301	NYSE	PFH	Mon, Jul 19, 2004	24.93	24.98	24.93	24.98
1300	NYSE	PFH	Fri, Jul 16, 2004	24.94	25.03	24.87	24.91
1299	NYSE	PFH	Thu, Jul 15, 2004	25.03	25.10	25.03	25.04
1298	NYSE	PFH	Wed, Jul 14, 2004	25.03	25.08	24.93	25.02
1297	NYSE	PFH	Tue, Jul 13, 2004	25.09	25.09	25.09	25.09
1296	NYSE	PFH	Mon, Jul 12, 2004	25.10	25.10	25.04	25.04
1295	NYSE	PFH	Fri, Jul 9, 2004	25.09	25.09	25.00	25.01
1294	NYSE	PFH	Thu, Jul 8, 2004	25.09	25.09	25.00	25.05
1293	NYSE	PFH	Wed, Jul 7, 2004	24.81	25.06	24.81	25.05
1292	NYSE	PFH	Tue, Jul 6, 2004	24.71	24.76	24.71	24.76
1291	NYSE	PFH	Fri, Jul 2, 2004	24.39	24.73	24.39	24.73
1290	NYSE	PFH	Thu, Jul 1, 2004	24.50	24.50	24.28	24.43
1289	NYSE	PFH	Wed, Jun 30, 2004	24.61	24.61	24.51	24.51
1288	NYSE	PFH	Tue, Jun 29, 2004	24.30	24.51	24.30	24.51
1287	NYSE	PFH	Mon, Jun 28, 2004	24.64	24.65	24.64	24.65
1286	NYSE	PFH	Fri, Jun 25, 2004	24.62	24.63	24.62	24.63
1285	NYSE	PFH	Thu, Jun 24, 2004	24.63	24.63	24.60	24.60
1284	NYSE	PFH	Wed, Jun 23, 2004	24.60	24.63	24.60	24.63
1283	NYSE	PFH	Tue, Jun 22, 2004	24.53	24.63	24.53	24.63
1282	NYSE	PFH	Mon, Jun 21, 2004	24.64	24.64	24.55	24.64
1281	NYSE	PFH	Fri, Jun 18, 2004	24.65	24.65	24.63	24.63
1280	NYSE	PFH	Thu, Jun 17, 2004	24.65	24.65	24.64	24.65
1279	NYSE	PFH	Wed, Jun 16, 2004	24.63	24.64	24.63	24.63
1278	NYSE	PFH	Tue, Jun 15, 2004	24.59	24.64	24.54	24.64
1277	NYSE	PFH	Mon, Jun 14, 2004	24.51	24.52	24.51	24.52
1276	NYSE	PFH	Thu, Jun 10, 2004	24.64	24.64	24.44	24.44
1275	NYSE	PFH	Wed, Jun 9, 2004	24.60	24.64	24.60	24.64
1274	NYSE	PFH	Tue, Jun 8, 2004	24.65	24.65	24.65	24.65
1273	NYSE	PFH	Mon, Jun 7, 2004	24.52	24.72	24.52	24.72
1272	NYSE	PFH	Fri, Jun 4, 2004	24.46	24.50	24.42	24.47
1271	NYSE	PFH	Thu, Jun 3, 2004	24.45	24.49	24.45	24.49
1270	NYSE	PFH	Wed, Jun 2, 2004	24.34	24.49	24.34	24.36
1269	NYSE	PFH	Tue, Jun 1, 2004	24.55	24.55	24.45	24.45
1268	NYSE	PFH	Fri, May 28, 2004	24.50	24.55	24.40	24.43
1267	NYSE	PFH	Thu, May 27, 2004	24.30	24.42	24.27	24.42
1266	NYSE	PFH	Wed, May 26, 2004	24.55	24.55	24.41	24.45
1265	NYSE	PFH	Tue, May 25, 2004	24.70	24.70	24.60	24.60
1264	NYSE	PFH	Mon, May 24, 2004	24.62	24.65	24.41	24.65
1263	NYSE	PFH	Fri, May 21, 2004	24.67	24.67	24.49	24.55
1262	NYSE	PFH	Thu, May 20, 2004	24.60	24.60	24.56	24.56
1261	NYSE	PFH	Wed, May 19, 2004	24.65	24.81	24.65	24.75
1260	NYSE	PFH	Tue, May 18, 2004	24.44	24.50	24.35	24.50
1259	NYSE	PFH	Mon, May 17, 2004	24.42	24.45	24.34	24.35
1258	NYSE	PFH	Fri, May 14, 2004	24.39	24.40	24.29	24.29
1257	NYSE	PFH	Thu, May 13, 2004	23.90	24.23	23.90	24.23
1256	NYSE	PFH	Wed, May 12, 2004	23.55	23.85	23.55	23.85
1255	NYSE	PFH	Tue, May 11, 2004	23.55	23.75	23.55	23.60
1254	NYSE	PFH	Mon, May 10, 2004	24.18	24.18	23.48	23.65
1253	NYSE	PFH	Fri, May 7, 2004	24.35	24.35	24.25	24.30
1252	NYSE	PFH	Thu, May 6, 2004	24.35	24.45	24.32	24.44
1251	NYSE	PFH	Wed, May 5, 2004	24.44	24.45	24.31	24.31
1250	NYSE	PFH	Tue, May 4, 2004	24.40	24.45	24.26	24.35
1249	NYSE	PFH	Mon, May 3, 2004	24.51	24.60	24.45	24.45
1248	NYSE	PFH	Fri, Apr 30, 2004	24.70	24.73	24.59	24.60
1247	NYSE	PFH	Thu, Apr 29, 2004	24.74	24.74	24.60	24.60
1246	NYSE	PFH	Wed, Apr 28, 2004	24.81	24.81	24.65	24.65
1245	NYSE	PFH	Tue, Apr 27, 2004	24.80	24.80	24.80	24.80
1244	NYSE	PFH	Mon, Apr 26, 2004	24.90	25.00	24.90	24.95
1243	NYSE	PFH	Fri, Apr 23, 2004	25.04	25.10	25.04	25.10
1242	NYSE	PFH	Thu, Apr 22, 2004	24.80	25.00	24.78	25.00
1241	NYSE	PFH	Wed, Apr 21, 2004	24.95	24.95	24.60	24.70
1240	NYSE	PFH	Tue, Apr 20, 2004	25.10	25.10	24.90	24.95
1239	NYSE	PFH	Mon, Apr 19, 2004	25.30	25.30	25.14	25.14
1238	NYSE	PFH	Fri, Apr 16, 2004	25.35	25.38	25.35	25.38
1237	NYSE	PFH	Thu, Apr 15, 2004	25.48	25.49	25.30	25.39
1236	NYSE	PFH	Wed, Apr 14, 2004	25.35	25.50	25.35	25.48
1235	NYSE	PFH	Tue, Apr 13, 2004	25.50	25.50	25.45	25.45
1234	NYSE	PFH	Mon, Apr 12, 2004	25.40	25.49	25.36	25.49
1233	NYSE	PFH	Thu, Apr 8, 2004	25.55	25.59	25.50	25.59
1232	NYSE	PFH	Wed, Apr 7, 2004	25.58	25.58	25.36	25.40
1231	NYSE	PFH	Tue, Apr 6, 2004	25.65	25.65	25.50	25.50
1230	NYSE	PFH	Mon, Apr 5, 2004	25.87	25.87	25.31	25.60
1229	NYSE	PFH	Fri, Apr 2, 2004	25.65	25.93	25.65	25.77
1228	NYSE	PFH	Thu, Apr 1, 2004	25.67	25.74	25.67	25.74
1227	NYSE	PFH	Wed, Mar 31, 2004	25.80	25.80	25.72	25.72
1226	NYSE	PFH	Tue, Mar 30, 2004	25.90	25.91	25.78	25.91
1225	NYSE	PFH	Mon, Mar 29, 2004	26.25	26.25	26.00	26.00
1224	NYSE	PFH	Fri, Mar 26, 2004	25.76	26.17	25.76	26.17
1223	NYSE	PFH	Thu, Mar 25, 2004	25.80	25.80	25.75	25.75
1222	NYSE	PFH	Wed, Mar 24, 2004	26.10	26.10	25.88	25.88
1221	NYSE	PFH	Tue, Mar 23, 2004	26.04	26.10	26.01	26.01
1220	NYSE	PFH	Mon, Mar 22, 2004	25.77	26.10	25.77	26.10
1219	NYSE	PFH	Fri, Mar 19, 2004	26.05	26.09	25.90	25.90
1218	NYSE	PFH	Thu, Mar 18, 2004	25.73	25.99	25.73	25.98
1217	NYSE	PFH	Wed, Mar 17, 2004	25.74	25.74	25.74	25.74
1216	NYSE	PFH	Tue, Mar 16, 2004	25.42	25.65	25.42	25.64
1215	NYSE	PFH	Mon, Mar 15, 2004	25.26	25.42	25.26	25.42
1214	NYSE	PFH	Fri, Mar 12, 2004	25.36	25.44	25.28	25.30
1213	NYSE	PFH	Thu, Mar 11, 2004	25.35	25.35	25.30	25.30
1212	NYSE	PFH	Wed, Mar 10, 2004	25.15	25.37	25.15	25.35
1211	NYSE	PFH	Tue, Mar 9, 2004	25.20	25.20	25.08	25.13
1210	NYSE	PFH	Mon, Mar 8, 2004	25.24	25.30	25.23	25.30
1209	NYSE	PFH	Fri, Mar 5, 2004	25.20	25.28	25.20	25.28
1208	NYSE	PFH	Thu, Mar 4, 2004	25.26	25.30	25.25	25.30
1207	NYSE	PFH	Wed, Mar 3, 2004	25.32	25.32	25.32	25.32
1206	NYSE	PFH	Tue, Mar 2, 2004	25.20	25.30	25.15	25.30
1205	NYSE	PFH	Mon, Mar 1, 2004	25.25	25.31	25.20	25.31
1204	NYSE	PFH	Fri, Feb 27, 2004	25.00	25.30	25.00	25.12
1203	NYSE	PFH	Thu, Feb 26, 2004	25.20	25.25	25.01	25.20
1202	NYSE	PFH	Wed, Feb 25, 2004	25.28	25.29	25.07	25.29
1201	NYSE	PFH	Tue, Feb 24, 2004	25.31	25.35	25.01	25.13
1200	NYSE	PFH	Mon, Feb 23, 2004	25.22	25.35	25.22	25.26
1199	NYSE	PFH	Fri, Feb 20, 2004	25.22	25.22	25.12	25.12
1198	NYSE	PFH	Thu, Feb 19, 2004	25.15	25.15	25.12	25.12
1197	NYSE	PFH	Wed, Feb 18, 2004	25.21	25.21	25.12	25.19
1196	NYSE	PFH	Tue, Feb 17, 2004	24.85	25.05	24.72	25.05
1195	NYSE	PFH	Fri, Feb 13, 2004	24.87	24.99	24.76	24.99
1194	NYSE	PFH	Thu, Feb 12, 2004	24.90	25.05	24.80	24.86
1193	NYSE	PFH	Wed, Feb 11, 2004	25.03	25.11	24.70	25.11
1192	NYSE	PFH	Tue, Feb 10, 2004	25.89	25.95	25.75	25.95
1191	NYSE	PFH	Mon, Feb 9, 2004	25.89	25.89	25.76	25.88
1190	NYSE	PFH	Fri, Feb 6, 2004	25.85	25.86	25.82	25.86
1189	NYSE	PFH	Thu, Feb 5, 2004	25.84	25.95	25.84	25.93
1188	NYSE	PFH	Wed, Feb 4, 2004	25.64	25.68	25.64	25.68
1187	NYSE	PFH	Tue, Feb 3, 2004	25.43	25.54	25.43	25.46
1186	NYSE	PFH	Mon, Feb 2, 2004	25.45	25.45	25.43	25.43
1185	NYSE	PFH	Fri, Jan 30, 2004	25.45	25.45	25.41	25.41
1184	NYSE	PFH	Thu, Jan 29, 2004	25.50	25.50	25.50	25.50
1183	NYSE	PFH	Wed, Jan 28, 2004	25.66	25.66	25.62	25.62
1182	NYSE	PFH	Tue, Jan 27, 2004	25.65	25.70	25.65	25.70
1181	NYSE	PFH	Mon, Jan 26, 2004	25.66	25.75	25.65	25.66
1180	NYSE	PFH	Fri, Jan 23, 2004	25.73	25.74	25.63	25.64
1179	NYSE	PFH	Thu, Jan 22, 2004	25.70	25.70	25.65	25.66
1178	NYSE	PFH	Wed, Jan 21, 2004	25.66	25.70	25.66	25.70
1177	NYSE	PFH	Tue, Jan 20, 2004	25.60	25.72	25.60	25.62
1176	NYSE	PFH	Fri, Jan 16, 2004	25.60	25.71	25.60	25.62
1175	NYSE	PFH	Thu, Jan 15, 2004	25.44	25.55	25.44	25.50
1174	NYSE	PFH	Wed, Jan 14, 2004	25.27	25.65	25.27	25.52
1173	NYSE	PFH	Tue, Jan 13, 2004	25.22	25.25	25.16	25.25
1172	NYSE	PFH	Mon, Jan 12, 2004	25.16	25.20	25.16	25.20
1171	NYSE	PFH	Fri, Jan 9, 2004	25.16	25.25	25.06	25.06
1170	NYSE	PFH	Thu, Jan 8, 2004	25.13	25.29	25.13	25.14
1169	NYSE	PFH	Wed, Jan 7, 2004	25.05	25.15	25.05	25.15
1168	NYSE	PFH	Tue, Jan 6, 2004	25.03	25.03	25.00	25.00
1167	NYSE	PFH	Mon, Jan 5, 2004	25.15	25.15	25.05	25.15
1166	NYSE	PFH	Fri, Jan 2, 2004	25.32	25.32	25.00	25.05
1165	NYSE	PFH	Wed, Dec 31, 2003	25.70	25.74	25.40	25.40
1164	NYSE	PFH	Tue, Dec 30, 2003	25.81	25.81	25.63	25.80
1163	NYSE	PFH	Mon, Dec 29, 2003	25.50	25.81	25.49	25.80
1162	NYSE	PFH	Fri, Dec 26, 2003	25.50	25.50	25.49	25.49
1161	NYSE	PFH	Wed, Dec 24, 2003	25.58	25.60	25.46	25.46
1160	NYSE	PFH	Tue, Dec 23, 2003	25.30	25.47	25.10	25.47
1159	NYSE	PFH	Mon, Dec 22, 2003	25.35	25.41	25.29	25.41
1158	NYSE	PFH	Fri, Dec 19, 2003	25.09	25.25	25.09	25.25
1157	NYSE	PFH	Thu, Dec 18, 2003	25.14	25.15	25.05	25.10
1156	NYSE	PFH	Wed, Dec 17, 2003	25.00	25.10	24.95	25.10
1155	NYSE	PFH	Tue, Dec 16, 2003	25.00	25.15	25.00	25.15
1154	NYSE	PFH	Mon, Dec 15, 2003	24.80	24.88	24.75	24.83
1153	NYSE	PFH	Fri, Dec 12, 2003	24.94	25.05	24.89	24.99
1152	NYSE	PFH	Thu, Dec 11, 2003	24.76	24.90	24.65	24.90
1151	NYSE	PFH	Wed, Dec 10, 2003	24.91	25.00	24.80	24.80
1150	NYSE	PFH	Tue, Dec 9, 2003	24.90	24.90	24.86	24.90
1149	NYSE	PFH	Mon, Dec 8, 2003	24.88	24.99	24.86	24.99
1148	NYSE	PFH	Fri, Dec 5, 2003	24.76	24.98	24.76	24.98
1147	NYSE	PFH	Thu, Dec 4, 2003	24.94	24.94	24.75	24.76
1146	NYSE	PFH	Wed, Dec 3, 2003	24.90	24.94	24.85	24.85
1145	NYSE	PFH	Tue, Dec 2, 2003	24.90	24.95	24.79	24.83
1144	NYSE	PFH	Mon, Dec 1, 2003	24.89	24.90	24.89	24.90
1143	NYSE	PFH	Fri, Nov 28, 2003	24.90	24.90	24.90	24.90
1142	NYSE	PFH	Wed, Nov 26, 2003	24.75	24.84	24.75	24.84
1141	NYSE	PFH	Tue, Nov 25, 2003	24.71	24.88	24.50	24.65
1140	NYSE	PFH	Mon, Nov 24, 2003	24.60	24.61	24.57	24.61
1139	NYSE	PFH	Fri, Nov 21, 2003	24.94	25.00	24.70	24.70
1138	NYSE	PFH	Thu, Nov 20, 2003	24.68	24.85	24.68	24.81
1137	NYSE	PFH	Wed, Nov 19, 2003	24.50	24.66	24.50	24.60
1136	NYSE	PFH	Tue, Nov 18, 2003	24.10	24.40	24.10	24.40
1135	NYSE	PFH	Mon, Nov 17, 2003	24.36	24.36	24.00	24.05
1134	NYSE	PFH	Fri, Nov 14, 2003	24.66	24.67	24.00	24.30
1133	NYSE	PFH	Thu, Nov 13, 2003	24.80	24.93	24.63	24.75
1132	NYSE	PFH	Wed, Nov 12, 2003	24.70	24.79	24.56	24.79
1131	NYSE	PFH	Tue, Nov 11, 2003	24.68	24.79	24.60	24.70
1130	NYSE	PFH	Mon, Nov 10, 2003	24.46	24.80	24.46	24.80
1129	NYSE	PFH	Fri, Nov 7, 2003	24.65	24.76	24.61	24.61
1128	NYSE	PFH	Thu, Nov 6, 2003	24.85	24.99	24.58	24.58
1127	NYSE	PFH	Wed, Nov 5, 2003	24.90	24.99	24.84	24.95
1126	NYSE	PFH	Tue, Nov 4, 2003	24.90	24.98	24.86	24.88
1125	NYSE	PFH	Mon, Nov 3, 2003	24.90	24.99	24.77	24.77
1124	NYSE	PFH	Fri, Oct 31, 2003	24.89	24.89	24.89	24.89
1123	NYSE	PFH	Thu, Oct 30, 2003	24.74	24.99	24.74	24.99
1122	NYSE	PFH	Wed, Oct 29, 2003	24.70	24.75	24.60	24.75
1121	NYSE	PFH	Tue, Oct 28, 2003	24.55	24.70	24.50	24.70
1120	NYSE	PFH	Mon, Oct 27, 2003	24.69	24.69	24.48	24.48
1119	NYSE	PFH	Fri, Oct 24, 2003	24.63	24.73	24.63	24.73
1118	NYSE	PFH	Thu, Oct 23, 2003	24.65	24.70	24.61	24.70
1117	NYSE	PFH	Wed, Oct 22, 2003	24.75	24.75	24.65	24.65
1116	NYSE	PFH	Tue, Oct 21, 2003	24.70	24.75	24.67	24.75
1115	NYSE	PFH	Mon, Oct 20, 2003	24.54	24.70	24.54	24.55
1114	NYSE	PFH	Fri, Oct 17, 2003	24.49	24.50	24.49	24.50
1113	NYSE	PFH	Thu, Oct 16, 2003	24.44	24.45	24.31	24.44
1112	NYSE	PFH	Wed, Oct 15, 2003	24.40	24.40	24.40	24.40
1111	NYSE	PFH	Tue, Oct 14, 2003	24.40	24.42	24.30	24.42
1110	NYSE	PFH	Mon, Oct 13, 2003	24.30	24.45	24.28	24.28
1109	NYSE	PFH	Fri, Oct 10, 2003	24.35	24.44	24.22	24.44
1108	NYSE	PFH	Thu, Oct 9, 2003	24.16	24.36	24.00	24.36
1107	NYSE	PFH	Wed, Oct 8, 2003	24.30	24.35	24.27	24.27
1106	NYSE	PFH	Tue, Oct 7, 2003	24.35	24.45	24.25	24.26
1105	NYSE	PFH	Mon, Oct 6, 2003	24.15	24.39	24.15	24.20
1104	NYSE	PFH	Fri, Oct 3, 2003	24.45	24.55	24.26	24.28
1103	NYSE	PFH	Thu, Oct 2, 2003	24.40	24.45	24.13	24.45
1102	NYSE	PFH	Wed, Oct 1, 2003	24.57	24.59	24.57	24.58
1101	NYSE	PFH	Tue, Sep 30, 2003	24.25	24.65	24.16	24.57
1100	NYSE	PFH	Mon, Sep 29, 2003	24.26	24.35	24.15	24.25
1099	NYSE	PFH	Fri, Sep 26, 2003	24.24	24.25	24.01	24.25
1098	NYSE	PFH	Thu, Sep 25, 2003	24.11	24.25	24.10	24.20
1097	NYSE	PFH	Wed, Sep 24, 2003	24.30	24.30	24.00	24.15
1096	NYSE	PFH	Tue, Sep 23, 2003	24.10	24.26	24.10	24.25
1095	NYSE	PFH	Mon, Sep 22, 2003	24.10	24.24	24.02	24.24
1094	NYSE	PFH	Fri, Sep 19, 2003	24.10	24.20	24.09	24.10
1093	NYSE	PFH	Thu, Sep 18, 2003	23.95	24.20	23.95	24.11
1092	NYSE	PFH	Wed, Sep 17, 2003	23.76	23.95	23.75	23.95
1091	NYSE	PFH	Tue, Sep 16, 2003	24.08	24.08	23.75	23.78
1090	NYSE	PFH	Mon, Sep 15, 2003	24.25	24.33	24.11	24.11
1089	NYSE	PFH	Fri, Sep 12, 2003	24.10	24.25	24.10	24.15
1088	NYSE	PFH	Thu, Sep 11, 2003	23.91	24.09	23.90	24.09
1087	NYSE	PFH	Wed, Sep 10, 2003	24.22	24.23	23.90	23.90
1086	NYSE	PFH	Tue, Sep 9, 2003	23.81	24.14	23.81	24.14
1085	NYSE	PFH	Mon, Sep 8, 2003	24.00	24.20	23.75	23.75
1084	NYSE	PFH	Fri, Sep 5, 2003	23.88	24.00	23.71	24.00
1083	NYSE	PFH	Thu, Sep 4, 2003	23.77	23.86	23.53	23.86
1082	NYSE	PFH	Wed, Sep 3, 2003	23.40	23.80	23.40	23.77
1081	NYSE	PFH	Tue, Sep 2, 2003	23.90	23.97	23.60	23.60
1080	NYSE	PFH	Fri, Aug 29, 2003	23.72	23.94	23.72	23.93
1079	NYSE	PFH	Thu, Aug 28, 2003	23.58	23.59	23.58	23.59
1078	NYSE	PFH	Wed, Aug 27, 2003	23.30	23.59	23.25	23.35
1077	NYSE	PFH	Tue, Aug 26, 2003	23.40	23.40	23.15	23.15
1076	NYSE	PFH	Mon, Aug 25, 2003	23.02	23.35	23.02	23.35
1075	NYSE	PFH	Fri, Aug 22, 2003	22.94	23.10	22.93	23.00
1074	NYSE	PFH	Thu, Aug 21, 2003	23.18	23.18	22.91	22.95
1073	NYSE	PFH	Wed, Aug 20, 2003	23.30	23.30	23.12	23.30
1072	NYSE	PFH	Mon, Aug 18, 2003	23.30	23.40	23.30	23.34
1071	NYSE	PFH	Fri, Aug 15, 2003	23.33	23.35	23.33	23.35
1070	NYSE	PFH	Thu, Aug 14, 2003	23.00	23.25	23.00	23.15
1069	NYSE	PFH	Wed, Aug 13, 2003	23.00	23.29	22.84	23.20
1068	NYSE	PFH	Tue, Aug 12, 2003	23.97	24.05	23.85	23.90
1067	NYSE	PFH	Mon, Aug 11, 2003	24.16	24.25	24.10	24.10
1066	NYSE	PFH	Fri, Aug 8, 2003	24.00	24.25	24.00	24.20
1065	NYSE	PFH	Thu, Aug 7, 2003	23.90	24.20	23.80	24.00
1064	NYSE	PFH	Wed, Aug 6, 2003	24.01	24.01	23.82	24.00
1063	NYSE	PFH	Tue, Aug 5, 2003	24.20	24.20	23.99	24.06
1062	NYSE	PFH	Mon, Aug 4, 2003	24.08	24.20	23.92	24.20
1061	NYSE	PFH	Fri, Aug 1, 2003	24.10	24.10	24.00	24.05
1060	NYSE	PFH	Thu, Jul 31, 2003	23.90	24.10	23.90	24.10
1059	NYSE	PFH	Wed, Jul 30, 2003	24.22	24.30	23.85	23.89
1058	NYSE	PFH	Tue, Jul 29, 2003	24.25	24.30	24.13	24.30
1057	NYSE	PFH	Mon, Jul 28, 2003	24.10	24.25	24.00	24.25
1056	NYSE	PFH	Fri, Jul 25, 2003	24.00	24.20	23.90	24.01
1055	NYSE	PFH	Thu, Jul 24, 2003	24.10	24.20	23.95	23.99
1054	NYSE	PFH	Wed, Jul 23, 2003	23.92	24.20	23.81	23.95
1053	NYSE	PFH	Tue, Jul 22, 2003	23.75	23.83	23.75	23.80
1052	NYSE	PFH	Mon, Jul 21, 2003	23.73	23.95	23.50	23.62
1051	NYSE	PFH	Fri, Jul 18, 2003	23.85	23.85	23.71	23.80
1050	NYSE	PFH	Thu, Jul 17, 2003	23.79	23.88	23.65	23.85
1049	NYSE	PFH	Wed, Jul 16, 2003	23.65	23.83	23.65	23.79
1048	NYSE	PFH	Tue, Jul 15, 2003	24.00	24.00	23.65	23.65
1047	NYSE	PFH	Mon, Jul 14, 2003	23.72	24.00	23.50	24.00
1046	NYSE	PFH	Fri, Jul 11, 2003	23.75	23.90	23.60	23.60
1045	NYSE	PFH	Thu, Jul 10, 2003	23.90	24.01	23.41	23.41
1044	NYSE	PFH	Wed, Jul 9, 2003	23.95	24.09	23.95	23.95
1043	NYSE	PFH	Tue, Jul 8, 2003	23.95	24.10	23.80	24.10
1042	NYSE	PFH	Mon, Jul 7, 2003	24.00	24.00	23.76	23.90
1041	NYSE	PFH	Thu, Jul 3, 2003	23.80	23.95	23.80	23.90
1040	NYSE	PFH	Wed, Jul 2, 2003	23.82	23.95	23.82	23.84
1039	NYSE	PFH	Tue, Jul 1, 2003	23.99	24.10	23.81	23.89
1038	NYSE	PFH	Mon, Jun 30, 2003	23.89	23.98	23.85	23.98
1037	NYSE	PFH	Fri, Jun 27, 2003	23.60	23.90	23.60	23.81
1036	NYSE	PFH	Thu, Jun 26, 2003	23.26	23.46	23.26	23.46
1035	NYSE	PFH	Wed, Jun 25, 2003	23.71	23.71	23.25	23.36
1034	NYSE	PFH	Tue, Jun 24, 2003	23.95	23.95	23.80	23.80
1033	NYSE	PFH	Mon, Jun 23, 2003	23.73	23.80	23.73	23.80
1032	NYSE	PFH	Fri, Jun 20, 2003	23.60	23.83	23.49	23.83
1031	NYSE	PFH	Thu, Jun 19, 2003	23.50	23.67	23.45	23.51
1030	NYSE	PFH	Wed, Jun 18, 2003	23.35	23.66	23.20	23.50
1029	NYSE	PFH	Tue, Jun 17, 2003	23.50	23.74	23.20	23.53
1028	NYSE	PFH	Mon, Jun 16, 2003	23.95	23.95	23.65	23.78
1027	NYSE	PFH	Fri, Jun 13, 2003	23.50	24.00	23.50	23.85
1026	NYSE	PFH	Thu, Jun 12, 2003	23.19	23.50	23.19	23.50
1025	NYSE	PFH	Wed, Jun 11, 2003	23.15	23.36	23.01	23.19
1024	NYSE	PFH	Tue, Jun 10, 2003	22.56	23.25	22.56	23.10
1023	NYSE	PFH	Mon, Jun 9, 2003	22.41	23.00	22.41	22.81
1022	NYSE	PFH	Fri, Jun 6, 2003	22.20	22.75	22.20	22.30
1021	NYSE	PFH	Thu, Jun 5, 2003	22.40	22.50	22.11	22.30
1020	NYSE	PFH	Wed, Jun 4, 2003	22.25	22.35	21.95	22.35
1019	NYSE	PFH	Tue, Jun 3, 2003	22.28	22.65	22.05	22.44
1018	NYSE	PFH	Mon, Jun 2, 2003	22.80	22.95	21.90	22.08
1017	NYSE	PFH	Fri, May 30, 2003	22.60	23.14	21.85	23.01
1016	NYSE	PFH	Thu, May 29, 2003	23.80	23.80	22.60	22.66
1015	NYSE	PFH	Wed, May 28, 2003	23.84	23.84	23.75	23.80
1014	NYSE	PFH	Tue, May 27, 2003	23.50	23.78	23.50	23.78
1013	NYSE	PFH	Fri, May 23, 2003	23.80	23.97	23.40	23.41
1012	NYSE	PFH	Thu, May 22, 2003	24.00	24.00	23.75	23.85
1011	NYSE	PFH	Wed, May 21, 2003	24.00	24.08	23.90	24.07
1010	NYSE	PFH	Tue, May 20, 2003	23.99	24.28	23.99	24.15
1009	NYSE	PFH	Mon, May 19, 2003	22.95	23.77	22.95	23.77
1008	NYSE	PFH	Fri, May 16, 2003	23.35	23.63	22.80	22.90
1007	NYSE	PFH	Thu, May 15, 2003	23.05	23.44	23.05	23.35
1006	NYSE	PFH	Wed, May 14, 2003	23.39	23.50	22.85	22.95
1005	NYSE	PFH	Tue, May 13, 2003	23.10	23.48	22.90	23.38
1004	NYSE	PFH	Mon, May 12, 2003	23.40	23.50	22.90	23.30
1003	NYSE	PFH	Fri, May 9, 2003	23.02	23.24	23.00	23.24
1002	NYSE	PFH	Thu, May 8, 2003	22.94	23.10	22.90	22.90
1001	NYSE	PFH	Wed, May 7, 2003	22.65	22.96	22.65	22.86
1000	NYSE	PFH	Tue, May 6, 2003	22.36	22.70	22.36	22.68
999	NYSE	PFH	Mon, May 5, 2003	22.06	22.40	22.06	22.40
998	NYSE	PFH	Fri, May 2, 2003	22.01	22.31	22.01	22.31
997	NYSE	PFH	Thu, May 1, 2003	22.29	22.29	22.03	22.03
996	NYSE	PFH	Wed, Apr 30, 2003	21.95	22.31	21.95	22.09
995	NYSE	PFH	Tue, Apr 29, 2003	21.84	21.85	21.71	21.85
994	NYSE	PFH	Mon, Apr 28, 2003	21.75	21.78	21.70	21.70
993	NYSE	PFH	Fri, Apr 25, 2003	21.58	21.85	21.55	21.70
992	NYSE	PFH	Thu, Apr 24, 2003	21.44	21.55	21.30	21.55
991	NYSE	PFH	Wed, Apr 23, 2003	21.46	21.50	21.40	21.40
990	NYSE	PFH	Tue, Apr 22, 2003	21.22	21.49	21.22	21.48
989	NYSE	PFH	Mon, Apr 21, 2003	21.60	21.60	21.21	21.21
988	NYSE	PFH	Thu, Apr 17, 2003	21.85	21.95	21.50	21.78
987	NYSE	PFH	Wed, Apr 16, 2003	21.90	22.00	21.90	22.00
986	NYSE	PFH	Tue, Apr 15, 2003	21.97	21.97	21.82	21.96
985	NYSE	PFH	Mon, Apr 14, 2003	21.94	21.97	21.90	21.97
984	NYSE	PFH	Fri, Apr 11, 2003	22.00	22.00	21.78	21.78
983	NYSE	PFH	Thu, Apr 10, 2003	21.90	22.00	21.90	22.00
982	NYSE	PFH	Wed, Apr 9, 2003	21.97	22.00	21.85	21.90
981	NYSE	PFH	Tue, Apr 8, 2003	21.80	21.97	21.80	21.96
980	NYSE	PFH	Mon, Apr 7, 2003	21.46	21.96	21.45	21.96
979	NYSE	PFH	Fri, Apr 4, 2003	21.58	21.60	21.50	21.56
978	NYSE	PFH	Thu, Apr 3, 2003	21.30	21.60	21.20	21.40
977	NYSE	PFH	Wed, Apr 2, 2003	21.82	21.82	21.40	21.40
976	NYSE	PFH	Tue, Apr 1, 2003	21.91	21.91	21.80	21.86
975	NYSE	PFH	Mon, Mar 31, 2003	21.81	21.99	21.81	21.99
974	NYSE	PFH	Fri, Mar 28, 2003	22.00	22.00	21.80	21.80
973	NYSE	PFH	Thu, Mar 27, 2003	21.76	21.99	21.76	21.99
972	NYSE	PFH	Wed, Mar 26, 2003	21.74	21.76	21.74	21.75
971	NYSE	PFH	Tue, Mar 25, 2003	21.60	21.73	21.60	21.73
970	NYSE	PFH	Mon, Mar 24, 2003	21.31	21.60	21.30	21.50
969	NYSE	PFH	Fri, Mar 21, 2003	21.37	21.46	21.30	21.45
968	NYSE	PFH	Thu, Mar 20, 2003	20.88	21.49	20.88	21.30
967	NYSE	PFH	Wed, Mar 19, 2003	21.15	21.21	20.90	21.00
966	NYSE	PFH	Tue, Mar 18, 2003	21.46	21.46	21.31	21.32
965	NYSE	PFH	Mon, Mar 17, 2003	21.30	21.46	21.15	21.46
964	NYSE	PFH	Fri, Mar 14, 2003	21.65	21.65	21.40	21.40
963	NYSE	PFH	Thu, Mar 13, 2003	21.30	21.85	21.30	21.48
962	NYSE	PFH	Wed, Mar 12, 2003	21.45	21.45	21.20	21.30
961	NYSE	PFH	Tue, Mar 11, 2003	21.62	21.68	21.50	21.50
960	NYSE	PFH	Mon, Mar 10, 2003	21.80	21.91	21.50	21.50
959	NYSE	PFH	Fri, Mar 7, 2003	21.95	22.17	21.90	22.05
958	NYSE	PFH	Thu, Mar 6, 2003	21.96	22.10	21.87	21.99
957	NYSE	PFH	Wed, Mar 5, 2003	22.00	22.00	21.86	21.91
956	NYSE	PFH	Tue, Mar 4, 2003	21.99	22.00	21.87	21.95
955	NYSE	PFH	Mon, Mar 3, 2003	21.35	22.13	21.35	22.13
954	NYSE	PFH	Fri, Feb 28, 2003	21.54	21.54	21.40	21.50
953	NYSE	PFH	Thu, Feb 27, 2003	22.00	22.05	21.48	21.67
952	NYSE	PFH	Wed, Feb 26, 2003	22.00	22.30	22.00	22.00
951	NYSE	PFH	Tue, Feb 25, 2003	22.11	22.20	21.90	22.10
950	NYSE	PFH	Mon, Feb 24, 2003	22.15	22.20	21.60	22.00
949	NYSE	PFH	Fri, Feb 21, 2003	21.51	22.09	21.51	22.09
948	NYSE	PFH	Thu, Feb 20, 2003	21.22	21.36	21.01	21.36
947	NYSE	PFH	Wed, Feb 19, 2003	21.08	21.24	21.03	21.07
946	NYSE	PFH	Tue, Feb 18, 2003	21.07	21.20	21.00	21.20
945	NYSE	PFH	Fri, Feb 14, 2003	21.00	21.02	20.80	21.02
944	NYSE	PFH	Thu, Feb 13, 2003	21.51	21.60	21.05	21.13
943	NYSE	PFH	Wed, Feb 12, 2003	22.05	22.08	21.59	21.59
942	NYSE	PFH	Tue, Feb 11, 2003	22.65	22.95	22.45	22.95
941	NYSE	PFH	Mon, Feb 10, 2003	22.02	22.45	22.00	22.45
940	NYSE	PFH	Fri, Feb 7, 2003	22.16	22.29	22.10	22.19
939	NYSE	PFH	Thu, Feb 6, 2003	22.03	22.24	22.00	22.15
938	NYSE	PFH	Wed, Feb 5, 2003	22.18	22.19	22.00	22.19
937	NYSE	PFH	Tue, Feb 4, 2003	22.00	22.20	21.92	22.15
936	NYSE	PFH	Mon, Feb 3, 2003	22.04	22.19	21.96	22.15
935	NYSE	PFH	Fri, Jan 31, 2003	21.70	21.95	21.68	21.95
934	NYSE	PFH	Thu, Jan 30, 2003	21.70	21.90	21.65	21.70
933	NYSE	PFH	Wed, Jan 29, 2003	21.76	21.76	21.50	21.69
932	NYSE	PFH	Tue, Jan 28, 2003	21.75	21.87	21.51	21.85
931	NYSE	PFH	Mon, Jan 27, 2003	21.75	21.90	21.50	21.90
930	NYSE	PFH	Fri, Jan 24, 2003	22.00	22.00	21.71	21.84
929	NYSE	PFH	Thu, Jan 23, 2003	22.01	22.01	21.80	22.00
928	NYSE	PFH	Wed, Jan 22, 2003	22.25	22.25	22.00	22.09
927	NYSE	PFH	Tue, Jan 21, 2003	22.00	22.10	21.88	22.08
926	NYSE	PFH	Fri, Jan 17, 2003	22.08	22.09	21.82	22.09
925	NYSE	PFH	Thu, Jan 16, 2003	22.00	22.18	22.00	22.10
924	NYSE	PFH	Wed, Jan 15, 2003	22.00	22.00	21.99	22.00
923	NYSE	PFH	Tue, Jan 14, 2003	22.00	22.20	21.80	22.20
922	NYSE	PFH	Mon, Jan 13, 2003	22.20	22.39	21.95	21.95
921	NYSE	PFH	Fri, Jan 10, 2003	22.19	22.19	21.86	22.00
920	NYSE	PFH	Thu, Jan 9, 2003	22.18	22.19	21.91	22.16
919	NYSE	PFH	Wed, Jan 8, 2003	22.10	22.10	21.87	22.00
918	NYSE	PFH	Tue, Jan 7, 2003	21.60	22.20	21.60	22.10
917	NYSE	PFH	Mon, Jan 6, 2003	21.52	21.75	21.50	21.75
916	NYSE	PFH	Fri, Jan 3, 2003	21.60	21.60	21.45	21.60
915	NYSE	PFH	Thu, Jan 2, 2003	21.00	21.60	20.90	21.60
914	NYSE	PFH	Tue, Dec 31, 2002	21.10	21.10	21.10	21.10
913	NYSE	PFH	Mon, Dec 30, 2002	20.80	21.10	20.80	21.10
912	NYSE	PFH	Fri, Dec 27, 2002	20.68	20.90	20.68	20.90
911	NYSE	PFH	Thu, Dec 26, 2002	20.79	20.90	20.40	20.60
910	NYSE	PFH	Tue, Dec 24, 2002	20.82	20.94	20.77	20.82
909	NYSE	PFH	Mon, Dec 23, 2002	21.35	21.36	20.80	20.95
908	NYSE	PFH	Fri, Dec 20, 2002	21.40	21.49	21.27	21.45
907	NYSE	PFH	Thu, Dec 19, 2002	21.05	21.18	21.05	21.18
906	NYSE	PFH	Wed, Dec 18, 2002	21.00	21.00	20.90	20.93
905	NYSE	PFH	Tue, Dec 17, 2002	20.91	21.00	20.80	21.00
904	NYSE	PFH	Mon, Dec 16, 2002	20.75	21.00	20.75	20.91
903	NYSE	PFH	Fri, Dec 13, 2002	21.00	21.00	20.80	20.91
902	NYSE	PFH	Thu, Dec 12, 2002	20.81	21.09	20.81	21.00
901	NYSE	PFH	Wed, Dec 11, 2002	20.70	21.10	20.60	20.80
900	NYSE	PFH	Tue, Dec 10, 2002	20.60	20.80	20.31	20.80
899	NYSE	PFH	Mon, Dec 9, 2002	20.85	20.85	20.60	20.60
898	NYSE	PFH	Fri, Dec 6, 2002	20.71	20.90	20.52	20.90
897	NYSE	PFH	Thu, Dec 5, 2002	20.45	20.85	20.45	20.85
896	NYSE	PFH	Wed, Dec 4, 2002	20.75	20.75	20.50	20.65
895	NYSE	PFH	Tue, Dec 3, 2002	21.20	21.20	20.80	20.80
894	NYSE	PFH	Mon, Dec 2, 2002	21.50	21.64	21.00	21.24
893	NYSE	PFH	Wed, Nov 27, 2002	21.40	21.50	21.20	21.45
892	NYSE	PFH	Tue, Nov 26, 2002	21.31	21.31	21.00	21.20
891	NYSE	PFH	Mon, Nov 25, 2002	20.55	21.20	20.55	21.06
890	NYSE	PFH	Fri, Nov 22, 2002	20.60	20.60	20.40	20.55
889	NYSE	PFH	Thu, Nov 21, 2002	20.68	20.70	20.68	20.70
888	NYSE	PFH	Wed, Nov 20, 2002	20.67	20.68	20.35	20.59
887	NYSE	PFH	Tue, Nov 19, 2002	20.75	20.98	20.50	20.60
886	NYSE	PFH	Mon, Nov 18, 2002	20.86	21.00	20.86	21.00
885	NYSE	PFH	Fri, Nov 15, 2002	20.70	21.00	20.70	21.00
884	NYSE	PFH	Thu, Nov 14, 2002	20.70	20.90	20.70	20.81
883	NYSE	PFH	Wed, Nov 13, 2002	20.54	20.69	20.40	20.67
882	NYSE	PFH	Tue, Nov 12, 2002	20.14	20.50	20.05	20.50
881	NYSE	PFH	Mon, Nov 11, 2002	20.14	20.14	19.95	20.14
880	NYSE	PFH	Fri, Nov 8, 2002	19.80	20.04	19.80	20.04
879	NYSE	PFH	Thu, Nov 7, 2002	19.50	19.76	19.50	19.65
878	NYSE	PFH	Wed, Nov 6, 2002	19.20	19.30	19.00	19.30
877	NYSE	PFH	Tue, Nov 5, 2002	19.65	19.65	19.30	19.30
876	NYSE	PFH	Mon, Nov 4, 2002	20.15	20.15	19.48	19.57
875	NYSE	PFH	Fri, Nov 1, 2002	20.00	20.10	19.85	20.00
874	NYSE	PFH	Thu, Oct 31, 2002	20.09	20.15	19.90	19.90
873	NYSE	PFH	Wed, Oct 30, 2002	19.71	20.00	19.71	20.00
872	NYSE	PFH	Tue, Oct 29, 2002	19.65	19.70	19.49	19.70
871	NYSE	PFH	Mon, Oct 28, 2002	19.00	19.40	19.00	19.40
870	NYSE	PFH	Fri, Oct 25, 2002	19.00	19.00	19.00	19.00
869	NYSE	PFH	Thu, Oct 24, 2002	18.42	19.00	18.42	18.85
868	NYSE	PFH	Wed, Oct 23, 2002	18.19	18.55	18.19	18.55
867	NYSE	PFH	Tue, Oct 22, 2002	17.40	18.00	17.40	18.00
866	NYSE	PFH	Mon, Oct 21, 2002	17.69	17.69	17.26	17.41
865	NYSE	PFH	Fri, Oct 18, 2002	18.10	18.11	17.78	17.79
864	NYSE	PFH	Thu, Oct 17, 2002	18.60	18.60	18.10	18.10
863	NYSE	PFH	Wed, Oct 16, 2002	18.60	18.60	18.60	18.60
862	NYSE	PFH	Tue, Oct 15, 2002	18.44	18.90	18.44	18.60
861	NYSE	PFH	Mon, Oct 14, 2002	18.55	18.55	18.30	18.40
860	NYSE	PFH	Fri, Oct 11, 2002	18.40	18.55	18.40	18.55
859	NYSE	PFH	Thu, Oct 10, 2002	18.15	18.75	18.00	18.45
858	NYSE	PFH	Wed, Oct 9, 2002	18.70	18.70	18.20	18.20
857	NYSE	PFH	Tue, Oct 8, 2002	19.25	19.25	18.60	18.60
856	NYSE	PFH	Mon, Oct 7, 2002	19.40	19.50	19.00	19.00
855	NYSE	PFH	Fri, Oct 4, 2002	19.36	19.65	19.36	19.60
854	NYSE	PFH	Thu, Oct 3, 2002	19.62	19.62	19.40	19.61
853	NYSE	PFH	Wed, Oct 2, 2002	19.68	19.68	19.50	19.50
852	NYSE	PFH	Tue, Oct 1, 2002	19.50	19.65	19.38	19.65
851	NYSE	PFH	Mon, Sep 30, 2002	19.50	19.60	19.45	19.60
850	NYSE	PFH	Fri, Sep 27, 2002	19.50	19.60	19.40	19.60
849	NYSE	PFH	Thu, Sep 26, 2002	19.48	19.50	19.41	19.50
848	NYSE	PFH	Wed, Sep 25, 2002	19.33	19.50	19.33	19.50
847	NYSE	PFH	Tue, Sep 24, 2002	19.40	19.45	19.33	19.33
846	NYSE	PFH	Mon, Sep 23, 2002	19.75	19.75	19.75	19.75
845	NYSE	PFH	Fri, Sep 20, 2002	19.64	19.64	19.55	19.55
844	NYSE	PFH	Thu, Sep 19, 2002	19.56	19.56	19.50	19.50
843	NYSE	PFH	Wed, Sep 18, 2002	19.80	19.90	19.55	19.56
842	NYSE	PFH	Tue, Sep 17, 2002	20.05	20.05	19.95	19.95
841	NYSE	PFH	Mon, Sep 16, 2002	20.03	20.04	19.90	20.04
840	NYSE	PFH	Fri, Sep 13, 2002	20.01	20.15	19.98	20.08
839	NYSE	PFH	Thu, Sep 12, 2002	19.83	20.00	19.83	20.00
838	NYSE	PFH	Wed, Sep 11, 2002	19.66	19.75	19.65	19.75
837	NYSE	PFH	Tue, Sep 10, 2002	19.65	19.86	19.60	19.60
836	NYSE	PFH	Mon, Sep 9, 2002	19.58	19.64	19.58	19.63
835	NYSE	PFH	Fri, Sep 6, 2002	19.50	19.70	19.42	19.70
834	NYSE	PFH	Thu, Sep 5, 2002	20.10	20.10	19.64	19.64
833	NYSE	PFH	Wed, Sep 4, 2002	20.05	20.25	20.03	20.10
832	NYSE	PFH	Tue, Sep 3, 2002	19.90	20.05	19.90	20.05
831	NYSE	PFH	Fri, Aug 30, 2002	19.50	19.80	19.50	19.80
830	NYSE	PFH	Thu, Aug 29, 2002	19.22	19.45	19.22	19.45
829	NYSE	PFH	Wed, Aug 28, 2002	19.30	19.30	19.21	19.21
828	NYSE	PFH	Tue, Aug 27, 2002	19.46	19.55	19.36	19.36
827	NYSE	PFH	Mon, Aug 26, 2002	19.60	19.60	19.41	19.49
826	NYSE	PFH	Fri, Aug 23, 2002	19.70	19.71	19.70	19.70
825	NYSE	PFH	Thu, Aug 22, 2002	19.45	19.80	19.45	19.65
824	NYSE	PFH	Wed, Aug 21, 2002	19.57	19.60	19.36	19.45
823	NYSE	PFH	Tue, Aug 20, 2002	19.55	19.57	19.36	19.55
822	NYSE	PFH	Mon, Aug 19, 2002	19.50	19.50	19.36	19.46
821	NYSE	PFH	Fri, Aug 16, 2002	18.75	19.35	18.75	19.35
820	NYSE	PFH	Thu, Aug 15, 2002	18.50	18.85	18.50	18.70
819	NYSE	PFH	Wed, Aug 14, 2002	18.80	18.85	18.40	18.40
818	NYSE	PFH	Tue, Aug 13, 2002	19.19	19.19	18.85	19.05
817	NYSE	PFH	Mon, Aug 12, 2002	19.75	20.35	19.75	20.35
816	NYSE	PFH	Fri, Aug 9, 2002	19.60	19.60	19.36	19.40
815	NYSE	PFH	Thu, Aug 8, 2002	19.29	19.50	19.25	19.50
814	NYSE	PFH	Wed, Aug 7, 2002	19.35	19.35	19.20	19.25
813	NYSE	PFH	Tue, Aug 6, 2002	19.12	19.22	18.92	19.22
812	NYSE	PFH	Mon, Aug 5, 2002	19.00	19.00	18.80	18.90
811	NYSE	PFH	Fri, Aug 2, 2002	18.90	19.00	18.75	19.00
810	NYSE	PFH	Thu, Aug 1, 2002	18.65	18.85	18.50	18.85
809	NYSE	PFH	Tue, Jul 30, 2002	18.50	18.67	18.50	18.55
808	NYSE	PFH	Mon, Jul 29, 2002	18.09	18.39	18.09	18.39
807	NYSE	PFH	Fri, Jul 26, 2002	17.93	18.05	17.78	18.05
806	NYSE	PFH	Thu, Jul 25, 2002	18.10	18.10	17.65	18.05
805	NYSE	PFH	Wed, Jul 24, 2002	18.95	18.95	18.20	18.20
804	NYSE	PFH	Tue, Jul 23, 2002	19.12	19.12	18.85	18.98
803	NYSE	PFH	Mon, Jul 22, 2002	19.00	19.25	19.00	19.25
802	NYSE	PFH	Fri, Jul 19, 2002	18.96	19.10	18.96	19.10
801	NYSE	PFH	Thu, Jul 18, 2002	19.00	19.09	19.00	19.09
800	NYSE	PFH	Wed, Jul 17, 2002	18.90	19.10	18.90	19.00
799	NYSE	PFH	Tue, Jul 16, 2002	18.80	19.01	18.80	18.95
798	NYSE	PFH	Mon, Jul 15, 2002	19.30	19.30	18.70	18.80
797	NYSE	PFH	Fri, Jul 12, 2002	19.51	19.52	19.40	19.40
796	NYSE	PFH	Thu, Jul 11, 2002	19.80	19.80	19.50	19.65
795	NYSE	PFH	Wed, Jul 10, 2002	19.84	19.84	19.68	19.70
794	NYSE	PFH	Tue, Jul 9, 2002	19.74	19.74	19.74	19.74
793	NYSE	PFH	Mon, Jul 8, 2002	19.80	19.80	19.73	19.73
792	NYSE	PFH	Fri, Jul 5, 2002	19.60	19.70	19.60	19.70
791	NYSE	PFH	Wed, Jul 3, 2002	20.10	20.10	19.60	19.60
790	NYSE	PFH	Tue, Jul 2, 2002	20.10	20.25	20.10	20.20
789	NYSE	PFH	Mon, Jul 1, 2002	20.10	20.22	20.02	20.02
788	NYSE	PFH	Fri, Jun 28, 2002	20.15	20.30	20.15	20.28
787	NYSE	PFH	Thu, Jun 27, 2002	20.08	20.30	20.02	20.30
786	NYSE	PFH	Wed, Jun 26, 2002	20.30	20.30	20.21	20.21
785	NYSE	PFH	Tue, Jun 25, 2002	20.58	20.70	20.25	20.35
784	NYSE	PFH	Mon, Jun 24, 2002	20.45	20.70	20.45	20.70
783	NYSE	PFH	Fri, Jun 21, 2002	20.60	20.65	20.35	20.45
782	NYSE	PFH	Thu, Jun 20, 2002	20.80	20.95	20.70	20.84
781	NYSE	PFH	Wed, Jun 19, 2002	21.00	21.00	20.70	20.70
780	NYSE	PFH	Tue, Jun 18, 2002	20.81	20.98	20.81	20.98
779	NYSE	PFH	Mon, Jun 17, 2002	20.85	20.85	20.70	20.85
778	NYSE	PFH	Fri, Jun 14, 2002	20.90	20.95	20.75	20.95
777	NYSE	PFH	Thu, Jun 13, 2002	21.25	21.40	21.18	21.30
776	NYSE	PFH	Wed, Jun 12, 2002	21.45	21.48	21.45	21.45
775	NYSE	PFH	Tue, Jun 11, 2002	21.28	21.40	21.26	21.34
774	NYSE	PFH	Mon, Jun 10, 2002	21.49	21.49	21.30	21.40
773	NYSE	PFH	Fri, Jun 7, 2002	21.50	21.50	21.40	21.45
772	NYSE	PFH	Thu, Jun 6, 2002	21.60	21.62	21.59	21.62
771	NYSE	PFH	Wed, Jun 5, 2002	21.40	21.53	21.40	21.53
770	NYSE	PFH	Tue, Jun 4, 2002	21.57	21.57	21.20	21.54
769	NYSE	PFH	Mon, Jun 3, 2002	21.30	21.45	21.30	21.45
768	NYSE	PFH	Fri, May 31, 2002	21.17	21.21	21.11	21.20
767	NYSE	PFH	Thu, May 30, 2002	21.20	21.20	21.20	21.20
766	NYSE	PFH	Wed, May 29, 2002	21.40	21.41	21.25	21.25
765	NYSE	PFH	Tue, May 28, 2002	21.40	21.40	21.10	21.28
764	NYSE	PFH	Fri, May 24, 2002	21.22	21.50	21.10	21.50
763	NYSE	PFH	Thu, May 23, 2002	21.80	21.82	21.00	21.10
762	NYSE	PFH	Wed, May 22, 2002	21.74	21.85	21.70	21.80
761	NYSE	PFH	Tue, May 21, 2002	21.75	21.85	21.64	21.64
760	NYSE	PFH	Mon, May 20, 2002	21.70	21.83	21.70	21.83
759	NYSE	PFH	Fri, May 17, 2002	21.60	21.70	21.42	21.70
758	NYSE	PFH	Thu, May 16, 2002	21.50	21.70	21.50	21.70
757	NYSE	PFH	Wed, May 15, 2002	21.70	21.77	21.60	21.61
756	NYSE	PFH	Tue, May 14, 2002	21.60	21.84	21.60	21.82
755	NYSE	PFH	Mon, May 13, 2002	21.87	21.98	21.70	21.70
754	NYSE	PFH	Fri, May 10, 2002	21.86	21.86	21.65	21.75
753	NYSE	PFH	Thu, May 9, 2002	21.59	21.99	21.59	21.74
752	NYSE	PFH	Wed, May 8, 2002	21.60	21.70	21.35	21.50
751	NYSE	PFH	Tue, May 7, 2002	21.80	22.00	21.60	21.70
750	NYSE	PFH	Mon, May 6, 2002	21.80	21.80	21.70	21.70
749	NYSE	PFH	Fri, May 3, 2002	21.80	21.88	21.60	21.85
748	NYSE	PFH	Thu, May 2, 2002	21.50	21.75	21.22	21.75
747	NYSE	PFH	Wed, May 1, 2002	21.12	21.40	21.00	21.40
746	NYSE	PFH	Tue, Apr 30, 2002	21.20	21.22	20.91	21.07
745	NYSE	PFH	Mon, Apr 29, 2002	21.00	21.35	20.90	21.35
744	NYSE	PFH	Fri, Apr 26, 2002	21.02	21.12	20.90	20.90
743	NYSE	PFH	Thu, Apr 25, 2002	20.80	20.90	20.75	20.90
742	NYSE	PFH	Wed, Apr 24, 2002	20.92	21.00	20.90	20.90
741	NYSE	PFH	Tue, Apr 23, 2002	20.90	20.99	20.75	20.80
740	NYSE	PFH	Mon, Apr 22, 2002	20.70	21.00	20.70	20.80
739	NYSE	PFH	Fri, Apr 19, 2002	20.75	20.85	20.75	20.75
738	NYSE	PFH	Thu, Apr 18, 2002	20.50	20.76	20.50	20.70
737	NYSE	PFH	Wed, Apr 17, 2002	20.82	21.05	20.82	21.00
736	NYSE	PFH	Tue, Apr 16, 2002	21.02	21.02	20.73	20.95
735	NYSE	PFH	Mon, Apr 15, 2002	21.08	21.08	21.00	21.00
734	NYSE	PFH	Fri, Apr 12, 2002	21.05	21.25	21.05	21.08
733	NYSE	PFH	Thu, Apr 11, 2002	20.94	21.25	20.93	21.04
732	NYSE	PFH	Wed, Apr 10, 2002	20.94	20.94	20.83	20.83
731	NYSE	PFH	Tue, Apr 9, 2002	20.59	20.94	20.59	20.94
730	NYSE	PFH	Mon, Apr 8, 2002	20.50	20.58	20.30	20.58
729	NYSE	PFH	Fri, Apr 5, 2002	20.60	20.60	20.50	20.55
728	NYSE	PFH	Thu, Apr 4, 2002	20.55	20.72	20.55	20.72
727	NYSE	PFH	Wed, Apr 3, 2002	20.65	20.70	20.50	20.50
726	NYSE	PFH	Tue, Apr 2, 2002	20.65	20.80	20.65	20.75
725	NYSE	PFH	Mon, Apr 1, 2002	20.79	20.95	20.70	20.70
724	NYSE	PFH	Thu, Mar 28, 2002	20.82	20.84	20.77	20.79
723	NYSE	PFH	Wed, Mar 27, 2002	20.51	20.75	20.51	20.75
722	NYSE	PFH	Tue, Mar 26, 2002	20.42	20.55	20.32	20.55
721	NYSE	PFH	Mon, Mar 25, 2002	20.44	20.50	20.40	20.40
720	NYSE	PFH	Fri, Mar 22, 2002	20.35	20.39	20.31	20.39
719	NYSE	PFH	Thu, Mar 21, 2002	20.42	20.42	20.40	20.40
718	NYSE	PFH	Wed, Mar 20, 2002	20.30	20.45	20.30	20.45
717	NYSE	PFH	Tue, Mar 19, 2002	20.45	20.45	20.25	20.30
716	NYSE	PFH	Mon, Mar 18, 2002	20.70	20.75	20.60	20.60
715	NYSE	PFH	Fri, Mar 15, 2002	20.60	20.65	20.47	20.60
714	NYSE	PFH	Thu, Mar 14, 2002	20.76	20.76	20.65	20.65
713	NYSE	PFH	Wed, Mar 13, 2002	20.99	20.99	20.70	20.80
712	NYSE	PFH	Tue, Mar 12, 2002	20.70	21.05	20.70	21.00
711	NYSE	PFH	Mon, Mar 11, 2002	20.45	20.80	20.45	20.72
710	NYSE	PFH	Fri, Mar 8, 2002	20.50	20.50	20.20	20.40
709	NYSE	PFH	Thu, Mar 7, 2002	20.10	20.60	20.10	20.60
708	NYSE	PFH	Wed, Mar 6, 2002	20.05	20.15	20.00	20.10
707	NYSE	PFH	Tue, Mar 5, 2002	20.09	20.09	20.00	20.04
706	NYSE	PFH	Mon, Mar 4, 2002	20.05	20.15	20.00	20.00
705	NYSE	PFH	Fri, Mar 1, 2002	19.88	20.05	19.88	19.95
704	NYSE	PFH	Thu, Feb 28, 2002	19.64	19.89	19.64	19.87
703	NYSE	PFH	Wed, Feb 27, 2002	19.87	19.88	19.70	19.79
702	NYSE	PFH	Tue, Feb 26, 2002	19.64	19.88	19.64	19.80
701	NYSE	PFH	Mon, Feb 25, 2002	19.50	19.74	19.50	19.60
700	NYSE	PFH	Fri, Feb 22, 2002	19.71	19.71	19.45	19.55
699	NYSE	PFH	Thu, Feb 21, 2002	19.60	19.68	19.51	19.64
698	NYSE	PFH	Wed, Feb 20, 2002	19.75	19.85	19.55	19.55
697	NYSE	PFH	Tue, Feb 19, 2002	19.70	19.80	19.70	19.71
696	NYSE	PFH	Fri, Feb 15, 2002	19.75	19.89	19.65	19.79
695	NYSE	PFH	Thu, Feb 14, 2002	19.99	20.00	19.70	19.70
694	NYSE	PFH	Wed, Feb 13, 2002	19.25	19.90	19.25	19.90
693	NYSE	PFH	Tue, Feb 12, 2002	20.00	20.16	20.00	20.16
692	NYSE	PFH	Mon, Feb 11, 2002	20.07	20.15	19.90	20.02
691	NYSE	PFH	Fri, Feb 8, 2002	20.15	20.15	19.90	20.00
690	NYSE	PFH	Thu, Feb 7, 2002	20.28	20.28	20.23	20.23
689	NYSE	PFH	Wed, Feb 6, 2002	20.15	20.45	20.15	20.27
688	NYSE	PFH	Tue, Feb 5, 2002	20.25	20.25	20.12	20.12
687	NYSE	PFH	Mon, Feb 4, 2002	20.20	20.30	20.16	20.25
686	NYSE	PFH	Fri, Feb 1, 2002	20.20	20.21	20.20	20.20
685	NYSE	PFH	Thu, Jan 31, 2002	20.15	20.15	20.15	20.15
684	NYSE	PFH	Wed, Jan 30, 2002	20.20	20.35	20.20	20.20
683	NYSE	PFH	Tue, Jan 29, 2002	20.05	20.24	20.05	20.20
682	NYSE	PFH	Mon, Jan 28, 2002	20.24	20.30	20.05	20.10
681	NYSE	PFH	Fri, Jan 25, 2002	20.28	20.28	20.15	20.24
680	NYSE	PFH	Thu, Jan 24, 2002	20.40	20.40	20.33	20.35
679	NYSE	PFH	Wed, Jan 23, 2002	20.38	20.45	20.36	20.40
678	NYSE	PFH	Tue, Jan 22, 2002	20.35	20.35	20.30	20.35
677	NYSE	PFH	Fri, Jan 18, 2002	20.40	20.45	20.30	20.30
676	NYSE	PFH	Thu, Jan 17, 2002	20.30	20.45	20.20	20.30
675	NYSE	PFH	Wed, Jan 16, 2002	20.55	20.85	20.30	20.35
674	NYSE	PFH	Tue, Jan 15, 2002	20.00	20.45	19.90	20.45
673	NYSE	PFH	Mon, Jan 14, 2002	19.30	20.00	19.30	19.85
672	NYSE	PFH	Fri, Jan 11, 2002	18.98	19.25	18.95	19.25
671	NYSE	PFH	Thu, Jan 10, 2002	18.90	18.98	18.83	18.98
670	NYSE	PFH	Wed, Jan 9, 2002	18.85	18.89	18.80	18.80
669	NYSE	PFH	Tue, Jan 8, 2002	18.80	18.90	18.79	18.90
668	NYSE	PFH	Mon, Jan 7, 2002	18.65	18.80	18.60	18.80
667	NYSE	PFH	Fri, Jan 4, 2002	18.45	18.60	18.45	18.60
666	NYSE	PFH	Thu, Jan 3, 2002	18.45	18.50	18.40	18.50
665	NYSE	PFH	Wed, Jan 2, 2002	18.40	18.40	18.40	18.40
664	NYSE	PFH	Mon, Dec 31, 2001	18.40	18.40	18.32	18.32
663	NYSE	PFH	Fri, Dec 28, 2001	18.65	18.70	18.40	18.48
662	NYSE	PFH	Thu, Dec 27, 2001	18.60	18.65	18.60	18.65
661	NYSE	PFH	Wed, Dec 26, 2001	18.50	18.50	18.50	18.50
660	NYSE	PFH	Mon, Dec 24, 2001	18.60	18.60	18.60	18.60
659	NYSE	PFH	Fri, Dec 21, 2001	18.55	18.60	18.50	18.55
658	NYSE	PFH	Thu, Dec 20, 2001	18.55	18.55	18.50	18.55
657	NYSE	PFH	Wed, Dec 19, 2001	18.65	18.70	18.50	18.50
656	NYSE	PFH	Tue, Dec 18, 2001	18.90	18.90	18.55	18.65
655	NYSE	PFH	Mon, Dec 17, 2001	18.95	18.95	18.95	18.95
654	NYSE	PFH	Fri, Dec 14, 2001	19.05	19.05	19.05	19.05
653	NYSE	PFH	Thu, Dec 13, 2001	19.05	19.10	19.00	19.10
652	NYSE	PFH	Wed, Dec 12, 2001	19.10	19.15	19.10	19.15
651	NYSE	PFH	Tue, Dec 11, 2001	19.10	19.10	19.10	19.10
650	NYSE	PFH	Mon, Dec 10, 2001	19.01	19.10	19.01	19.10
649	NYSE	PFH	Fri, Dec 7, 2001	19.06	19.06	19.01	19.05
648	NYSE	PFH	Thu, Dec 6, 2001	19.10	19.15	19.01	19.04
647	NYSE	PFH	Wed, Dec 5, 2001	19.12	19.12	19.05	19.05
646	NYSE	PFH	Tue, Dec 4, 2001	19.20	19.20	19.10	19.18
645	NYSE	PFH	Mon, Dec 3, 2001	19.15	19.20	19.15	19.20
644	NYSE	PFH	Fri, Nov 30, 2001	19.30	19.30	19.15	19.20
643	NYSE	PFH	Thu, Nov 29, 2001	19.20	19.35	19.20	19.30
642	NYSE	PFH	Wed, Nov 28, 2001	19.20	19.25	19.20	19.20
641	NYSE	PFH	Tue, Nov 27, 2001	19.25	19.30	19.20	19.25
640	NYSE	PFH	Mon, Nov 26, 2001	19.20	19.25	19.15	19.25
639	NYSE	PFH	Fri, Nov 23, 2001	19.15	19.20	19.15	19.20
638	NYSE	PFH	Wed, Nov 21, 2001	19.15	19.15	19.02	19.15
637	NYSE	PFH	Tue, Nov 20, 2001	19.35	19.40	19.10	19.10
636	NYSE	PFH	Mon, Nov 19, 2001	19.30	19.40	19.25	19.40
635	NYSE	PFH	Fri, Nov 16, 2001	19.05	19.40	19.05	19.40
634	NYSE	PFH	Thu, Nov 15, 2001	18.82	18.98	18.82	18.95
633	NYSE	PFH	Wed, Nov 14, 2001	18.65	18.93	18.65	18.82
632	NYSE	PFH	Tue, Nov 13, 2001	18.35	18.60	18.35	18.60
631	NYSE	PFH	Mon, Nov 12, 2001	18.25	18.31	18.25	18.31
630	NYSE	PFH	Thu, Nov 8, 2001	18.45	18.60	18.00	18.20
629	NYSE	PFH	Wed, Nov 7, 2001	18.45	18.50	18.45	18.45
628	NYSE	PFH	Tue, Nov 6, 2001	18.75	18.75	18.35	18.35
627	NYSE	PFH	Mon, Nov 5, 2001	18.25	18.75	18.20	18.75
626	NYSE	PFH	Fri, Nov 2, 2001	17.96	18.15	17.96	18.15
625	NYSE	PFH	Thu, Nov 1, 2001	17.96	18.03	17.96	18.03
624	NYSE	PFH	Wed, Oct 31, 2001	18.00	18.00	17.98	17.98
623	NYSE	PFH	Tue, Oct 30, 2001	18.05	18.05	18.00	18.00
622	NYSE	PFH	Mon, Oct 29, 2001	18.00	18.00	17.90	17.95
621	NYSE	PFH	Fri, Oct 26, 2001	17.95	17.95	17.95	17.95
620	NYSE	PFH	Thu, Oct 25, 2001	18.15	18.15	18.00	18.05
619	NYSE	PFH	Wed, Oct 24, 2001	18.10	18.20	18.10	18.10
618	NYSE	PFH	Tue, Oct 23, 2001	17.80	18.05	17.80	18.05
617	NYSE	PFH	Mon, Oct 22, 2001	17.75	17.75	17.75	17.75
616	NYSE	PFH	Fri, Oct 19, 2001	17.75	17.75	17.70	17.70
615	NYSE	PFH	Thu, Oct 18, 2001	17.80	17.80	17.70	17.70
614	NYSE	PFH	Wed, Oct 17, 2001	17.70	17.80	17.62	17.70
613	NYSE	PFH	Tue, Oct 16, 2001	17.65	17.72	17.62	17.62
612	NYSE	PFH	Mon, Oct 15, 2001	17.12	17.65	17.12	17.65
611	NYSE	PFH	Fri, Oct 12, 2001	17.05	17.15	17.00	17.10
610	NYSE	PFH	Thu, Oct 11, 2001	16.98	17.10	16.98	17.05
609	NYSE	PFH	Wed, Oct 10, 2001	16.75	17.00	16.75	16.95
608	NYSE	PFH	Tue, Oct 9, 2001	16.55	16.90	16.55	16.85
607	NYSE	PFH	Mon, Oct 8, 2001	16.55	16.55	16.55	16.55
606	NYSE	PFH	Fri, Oct 5, 2001	16.59	16.59	16.55	16.55
605	NYSE	PFH	Thu, Oct 4, 2001	16.68	16.68	16.55	16.59
604	NYSE	PFH	Wed, Oct 3, 2001	16.64	16.68	16.64	16.68
603	NYSE	PFH	Tue, Oct 2, 2001	16.60	16.64	16.60	16.64
602	NYSE	PFH	Mon, Oct 1, 2001	16.65	16.65	16.60	16.64
601	NYSE	PFH	Fri, Sep 28, 2001	16.60	16.65	16.60	16.65
600	NYSE	PFH	Thu, Sep 27, 2001	16.55	16.65	16.55	16.65
599	NYSE	PFH	Wed, Sep 26, 2001	16.40	16.47	16.40	16.47
598	NYSE	PFH	Tue, Sep 25, 2001	16.55	16.55	16.45	16.50
597	NYSE	PFH	Mon, Sep 24, 2001	16.55	16.55	16.40	16.53
596	NYSE	PFH	Fri, Sep 21, 2001	16.90	16.90	16.60	16.60
595	NYSE	PFH	Thu, Sep 20, 2001	17.12	17.25	16.95	16.95
594	NYSE	PFH	Wed, Sep 19, 2001	17.90	17.95	17.00	17.10
593	NYSE	PFH	Tue, Sep 18, 2001	18.00	18.00	17.75	17.75
592	NYSE	PFH	Mon, Sep 17, 2001	18.40	18.40	18.05	18.05
591	NYSE	PFH	Mon, Sep 10, 2001	18.58	18.58	18.43	18.43
590	NYSE	PFH	Fri, Sep 7, 2001	18.60	18.60	18.55	18.55
589	NYSE	PFH	Thu, Sep 6, 2001	18.60	18.67	18.48	18.63
588	NYSE	PFH	Wed, Sep 5, 2001	18.75	18.75	18.63	18.68
587	NYSE	PFH	Tue, Sep 4, 2001	18.80	18.95	18.65	18.65
586	NYSE	PFH	Fri, Aug 31, 2001	18.90	18.95	18.78	18.80
585	NYSE	PFH	Thu, Aug 30, 2001	19.03	19.03	18.95	18.95
584	NYSE	PFH	Wed, Aug 29, 2001	19.00	19.06	18.90	19.00
583	NYSE	PFH	Tue, Aug 28, 2001	19.12	19.15	19.05	19.07
582	NYSE	PFH	Mon, Aug 27, 2001	19.20	19.35	19.15	19.22
581	NYSE	PFH	Fri, Aug 24, 2001	19.10	19.30	19.10	19.25
580	NYSE	PFH	Thu, Aug 23, 2001	18.85	19.19	18.85	19.19
579	NYSE	PFH	Wed, Aug 22, 2001	19.10	19.15	18.73	18.80
578	NYSE	PFH	Tue, Aug 21, 2001	19.14	19.14	19.04	19.09
577	NYSE	PFH	Mon, Aug 20, 2001	18.94	19.14	18.94	19.14
576	NYSE	PFH	Fri, Aug 17, 2001	18.86	18.86	18.84	18.84
575	NYSE	PFH	Thu, Aug 16, 2001	18.95	19.05	18.85	18.85
574	NYSE	PFH	Wed, Aug 15, 2001	18.80	18.91	18.80	18.80
573	NYSE	PFH	Tue, Aug 14, 2001	18.61	18.85	18.55	18.80
572	NYSE	PFH	Mon, Aug 13, 2001	18.64	18.80	18.50	18.51
571	NYSE	PFH	Fri, Aug 10, 2001	19.65	19.65	19.40	19.50
570	NYSE	PFH	Thu, Aug 9, 2001	19.85	19.90	19.65	19.65
569	NYSE	PFH	Wed, Aug 8, 2001	20.10	20.15	19.80	19.85
568	NYSE	PFH	Tue, Aug 7, 2001	20.00	20.20	19.95	19.95
567	NYSE	PFH	Mon, Aug 6, 2001	20.00	20.00	19.95	20.00
566	NYSE	PFH	Fri, Aug 3, 2001	20.00	20.00	19.90	19.95
565	NYSE	PFH	Thu, Aug 2, 2001	20.00	20.06	19.97	19.97
564	NYSE	PFH	Wed, Aug 1, 2001	20.00	20.00	20.00	20.00
563	NYSE	PFH	Tue, Jul 31, 2001	19.95	19.98	19.80	19.97
562	NYSE	PFH	Mon, Jul 30, 2001	20.03	20.05	19.90	19.90
561	NYSE	PFH	Fri, Jul 27, 2001	20.00	20.10	20.00	20.10
560	NYSE	PFH	Thu, Jul 26, 2001	20.00	20.00	19.90	19.95
559	NYSE	PFH	Wed, Jul 25, 2001	19.98	20.10	19.98	20.00
558	NYSE	PFH	Tue, Jul 24, 2001	19.98	20.00	19.90	19.98
557	NYSE	PFH	Mon, Jul 23, 2001	20.00	20.00	19.80	20.00
556	NYSE	PFH	Fri, Jul 20, 2001	20.05	20.05	19.90	20.00
555	NYSE	PFH	Thu, Jul 19, 2001	20.00	20.20	20.00	20.05
554	NYSE	PFH	Wed, Jul 18, 2001	20.05	20.05	19.90	19.90
553	NYSE	PFH	Tue, Jul 17, 2001	20.00	20.15	19.90	20.05
552	NYSE	PFH	Mon, Jul 16, 2001	20.10	20.10	20.00	20.00
551	NYSE	PFH	Fri, Jul 13, 2001	19.85	20.05	19.85	20.00
550	NYSE	PFH	Thu, Jul 12, 2001	19.75	20.10	19.75	19.95
549	NYSE	PFH	Wed, Jul 11, 2001	19.85	19.85	19.75	19.75
548	NYSE	PFH	Tue, Jul 10, 2001	19.73	19.73	19.50	19.73
547	NYSE	PFH	Mon, Jul 9, 2001	19.90	19.93	19.80	19.83
546	NYSE	PFH	Fri, Jul 6, 2001	19.85	19.85	19.80	19.80
545	NYSE	PFH	Thu, Jul 5, 2001	19.70	19.90	19.60	19.82
544	NYSE	PFH	Tue, Jul 3, 2001	19.70	19.80	19.70	19.80
543	NYSE	PFH	Mon, Jul 2, 2001	19.80	19.80	19.70	19.80
542	NYSE	PFH	Fri, Jun 29, 2001	19.75	19.80	19.70	19.80
541	NYSE	PFH	Thu, Jun 28, 2001	19.60	19.70	19.60	19.67
540	NYSE	PFH	Wed, Jun 27, 2001	19.30	19.70	19.30	19.70
539	NYSE	PFH	Tue, Jun 26, 2001	19.20	19.30	19.20	19.20
538	NYSE	PFH	Mon, Jun 25, 2001	19.10	19.28	19.00	19.28
537	NYSE	PFH	Fri, Jun 22, 2001	19.05	19.10	19.00	19.00
536	NYSE	PFH	Thu, Jun 21, 2001	19.00	19.10	18.85	19.00
535	NYSE	PFH	Wed, Jun 20, 2001	19.10	19.18	18.90	19.00
534	NYSE	PFH	Tue, Jun 19, 2001	19.00	19.50	19.00	19.20
533	NYSE	PFH	Mon, Jun 18, 2001	19.00	19.10	19.00	19.10
532	NYSE	PFH	Fri, Jun 15, 2001	19.00	19.05	18.85	19.00
531	NYSE	PFH	Thu, Jun 14, 2001	19.02	19.15	19.00	19.10
530	NYSE	PFH	Wed, Jun 13, 2001	19.00	19.10	19.00	19.05
529	NYSE	PFH	Tue, Jun 12, 2001	18.30	19.00	18.30	19.00
528	NYSE	PFH	Mon, Jun 11, 2001	18.35	18.60	18.35	18.39
527	NYSE	PFH	Fri, Jun 8, 2001	18.15	18.30	18.15	18.30
526	NYSE	PFH	Thu, Jun 7, 2001	17.65	18.15	17.65	18.15
525	NYSE	PFH	Wed, Jun 6, 2001	17.51	17.80	17.51	17.80
524	NYSE	PFH	Tue, Jun 5, 2001	17.25	18.09	17.25	17.70
523	NYSE	PFH	Mon, Jun 4, 2001	17.15	17.15	17.15	17.15
522	NYSE	PFH	Fri, Jun 1, 2001	17.05	17.15	16.90	17.15
521	NYSE	PFH	Thu, May 31, 2001	17.05	17.15	16.90	17.15
520	NYSE	PFH	Wed, May 30, 2001	16.90	17.20	16.75	17.10
519	NYSE	PFH	Tue, May 29, 2001	16.60	16.85	16.55	16.85
518	NYSE	PFH	Fri, May 25, 2001	16.75	16.75	16.70	16.70
517	NYSE	PFH	Thu, May 24, 2001	16.50	17.00	16.45	16.86
516	NYSE	PFH	Wed, May 23, 2001	16.84	16.84	16.45	16.45
515	NYSE	PFH	Tue, May 22, 2001	16.40	16.75	16.40	16.75
514	NYSE	PFH	Mon, May 21, 2001	16.20	16.35	16.20	16.35
513	NYSE	PFH	Fri, May 18, 2001	16.01	16.10	16.01	16.10
512	NYSE	PFH	Thu, May 17, 2001	16.25	16.30	16.11	16.11
511	NYSE	PFH	Wed, May 16, 2001	16.50	16.50	16.30	16.35
510	NYSE	PFH	Tue, May 15, 2001	16.90	16.90	16.55	16.55
509	NYSE	PFH	Mon, May 14, 2001	16.95	17.00	16.86	17.00
508	NYSE	PFH	Fri, May 11, 2001	17.22	17.22	16.90	16.95
507	NYSE	PFH	Thu, May 10, 2001	16.50	17.24	16.50	17.15
506	NYSE	PFH	Wed, May 9, 2001	16.00	16.40	16.00	16.40
505	NYSE	PFH	Tue, May 8, 2001	15.98	16.00	15.98	16.00
504	NYSE	PFH	Mon, May 7, 2001	16.00	16.00	15.90	15.90
503	NYSE	PFH	Fri, May 4, 2001	15.90	15.99	15.90	15.99
502	NYSE	PFH	Thu, May 3, 2001	15.80	15.95	15.75	15.77
501	NYSE	PFH	Wed, May 2, 2001	15.70	16.00	15.60	15.70
500	NYSE	PFH	Tue, May 1, 2001	15.65	15.75	15.50	15.65
499	NYSE	PFH	Mon, Apr 30, 2001	15.55	15.85	15.55	15.62
498	NYSE	PFH	Fri, Apr 27, 2001	15.40	15.50	15.40	15.50
497	NYSE	PFH	Thu, Apr 26, 2001	15.25	15.50	15.25	15.40
496	NYSE	PFH	Wed, Apr 25, 2001	15.10	15.20	15.10	15.15
495	NYSE	PFH	Tue, Apr 24, 2001	15.05	15.05	14.90	15.00
494	NYSE	PFH	Mon, Apr 23, 2001	15.15	15.28	15.00	15.00
493	NYSE	PFH	Fri, Apr 20, 2001	15.10	15.25	15.10	15.25
492	NYSE	PFH	Thu, Apr 19, 2001	14.65	15.00	14.62	14.70
491	NYSE	PFH	Wed, Apr 18, 2001	14.10	14.60	14.00	14.60
490	NYSE	PFH	Tue, Apr 17, 2001	14.10	14.10	14.00	14.00
489	NYSE	PFH	Mon, Apr 16, 2001	14.10	14.20	13.95	14.10
488	NYSE	PFH	Thu, Apr 12, 2001	13.50	14.00	13.40	14.00
487	NYSE	PFH	Wed, Apr 11, 2001	13.65	13.65	13.40	13.40
486	NYSE	PFH	Tue, Apr 10, 2001	13.75	13.75	13.75	13.75
485	NYSE	PFH	Mon, Apr 9, 2001	13.75	13.75	13.65	13.65
484	NYSE	PFH	Fri, Apr 6, 2001	13.90	13.90	13.75	13.75
483	NYSE	PFH	Thu, Apr 5, 2001	13.70	13.90	13.70	13.90
482	NYSE	PFH	Wed, Apr 4, 2001	13.95	14.00	13.55	13.65
481	NYSE	PFH	Tue, Apr 3, 2001	14.10	14.20	14.01	14.01
480	NYSE	PFH	Mon, Apr 2, 2001	14.18	14.18	14.18	14.18
479	NYSE	PFH	Fri, Mar 30, 2001	14.06	14.06	14.06	14.06
478	NYSE	PFH	Thu, Mar 29, 2001	14.15	14.20	14.15	14.15
477	NYSE	PFH	Wed, Mar 28, 2001	14.25	14.25	14.25	14.25
476	NYSE	PFH	Tue, Mar 27, 2001	14.25	14.40	14.20	14.28
475	NYSE	PFH	Mon, Mar 26, 2001	14.22	14.25	14.15	14.15
474	NYSE	PFH	Fri, Mar 23, 2001	14.68	14.68	14.20	14.20
473	NYSE	PFH	Thu, Mar 22, 2001	15.59	15.59	14.70	14.70
472	NYSE	PFH	Wed, Mar 21, 2001	15.80	15.80	15.60	15.75
471	NYSE	PFH	Tue, Mar 20, 2001	16.00	16.00	15.80	15.80
470	NYSE	PFH	Mon, Mar 19, 2001	16.00	16.10	15.90	15.90
469	NYSE	PFH	Fri, Mar 16, 2001	16.10	16.10	15.91	16.00
468	NYSE	PFH	Thu, Mar 15, 2001	16.00	16.10	15.85	16.10
467	NYSE	PFH	Wed, Mar 14, 2001	15.90	16.00	15.90	15.90
466	NYSE	PFH	Tue, Mar 13, 2001	15.90	16.00	15.75	15.80
465	NYSE	PFH	Mon, Mar 12, 2001	16.40	16.40	16.00	16.00
464	NYSE	PFH	Fri, Mar 9, 2001	15.85	16.55	15.85	16.50
463	NYSE	PFH	Thu, Mar 8, 2001	15.20	15.80	15.00	15.80
462	NYSE	PFH	Wed, Mar 7, 2001	14.45	15.15	14.45	15.15
461	NYSE	PFH	Tue, Mar 6, 2001	14.45	14.45	14.35	14.45
460	NYSE	PFH	Mon, Mar 5, 2001	14.30	14.45	14.30	14.45
459	NYSE	PFH	Fri, Mar 2, 2001	14.45	14.55	14.30	14.30
458	NYSE	PFH	Thu, Mar 1, 2001	14.25	14.35	14.25	14.35
457	NYSE	PFH	Wed, Feb 28, 2001	14.25	14.35	14.20	14.35
456	NYSE	PFH	Tue, Feb 27, 2001	14.30	14.30	14.20	14.30
455	NYSE	PFH	Mon, Feb 26, 2001	14.05	14.40	14.05	14.40
454	NYSE	PFH	Fri, Feb 23, 2001	14.30	14.45	14.05	14.05
453	NYSE	PFH	Thu, Feb 22, 2001	14.25	14.35	14.25	14.30
452	NYSE	PFH	Wed, Feb 21, 2001	14.35	14.40	14.25	14.25
451	NYSE	PFH	Tue, Feb 20, 2001	14.10	14.40	14.10	14.40
450	NYSE	PFH	Fri, Feb 16, 2001	14.00	14.00	14.00	14.00
449	NYSE	PFH	Thu, Feb 15, 2001	14.05	14.10	13.85	14.10
448	NYSE	PFH	Wed, Feb 14, 2001	14.30	14.30	14.00	14.10
447	NYSE	PFH	Tue, Feb 13, 2001	14.10	14.40	14.10	14.40
446	NYSE	PFH	Mon, Feb 12, 2001	15.00	15.30	15.00	15.27
445	NYSE	PFH	Fri, Feb 9, 2001	15.05	15.20	15.05	15.15
444	NYSE	PFH	Thu, Feb 8, 2001	15.00	15.02	15.00	15.00
443	NYSE	PFH	Wed, Feb 7, 2001	15.18	15.18	14.95	15.00
442	NYSE	PFH	Tue, Feb 6, 2001	15.12	15.18	14.90	15.18
441	NYSE	PFH	Mon, Feb 5, 2001	15.05	15.50	14.55	15.10
440	NYSE	PFH	Fri, Feb 2, 2001	14.70	15.30	14.50	15.05
439	NYSE	PFH	Thu, Feb 1, 2001	14.20	14.80	14.20	14.79
438	NYSE	PFH	Wed, Jan 31, 2001	14.30	15.00	14.30	14.80
437	NYSE	PFH	Tue, Jan 30, 2001	14.00	14.30	13.65	14.30
436	NYSE	PFH	Mon, Jan 29, 2001	12.75	13.80	12.75	13.80
435	NYSE	PFH	Fri, Jan 26, 2001	12.63	12.75	12.13	12.63
434	NYSE	PFH	Thu, Jan 25, 2001	12.06	12.44	12.06	12.25
433	NYSE	PFH	Wed, Jan 24, 2001	12.06	12.38	12.06	12.25
432	NYSE	PFH	Tue, Jan 23, 2001	12.88	12.88	11.00	11.94
431	NYSE	PFH	Mon, Jan 22, 2001	12.75	12.75	12.75	12.75
430	NYSE	PFH	Fri, Jan 19, 2001	12.00	12.63	12.00	12.63
429	NYSE	PFH	Thu, Jan 18, 2001	12.75	12.75	11.50	11.88
428	NYSE	PFH	Wed, Jan 17, 2001	13.00	13.00	12.63	12.63
427	NYSE	PFH	Tue, Jan 16, 2001	13.00	13.00	12.88	13.00
426	NYSE	PFH	Fri, Jan 12, 2001	13.56	13.56	13.06	13.13
425	NYSE	PFH	Thu, Jan 11, 2001	13.63	13.63	13.50	13.63
424	NYSE	PFH	Wed, Jan 10, 2001	12.88	13.25	12.88	13.25
423	NYSE	PFH	Tue, Jan 9, 2001	12.00	12.63	12.00	12.63
422	NYSE	PFH	Mon, Jan 8, 2001	12.00	12.06	12.00	12.00
421	NYSE	PFH	Fri, Jan 5, 2001	12.00	12.31	12.00	12.00
420	NYSE	PFH	Thu, Jan 4, 2001	11.25	12.00	11.25	12.00
419	NYSE	PFH	Wed, Jan 3, 2001	10.63	11.13	10.63	11.13
418	NYSE	PFH	Tue, Jan 2, 2001	10.63	10.63	10.50	10.56
417	NYSE	PFH	Fri, Dec 29, 2000	11.00	11.00	10.50	10.50
416	NYSE	PFH	Thu, Dec 28, 2000	10.75	11.25	10.75	11.13
415	NYSE	PFH	Wed, Dec 27, 2000	10.75	10.75	10.75	10.75
414	NYSE	PFH	Tue, Dec 26, 2000	10.88	11.00	10.88	10.88
413	NYSE	PFH	Fri, Dec 22, 2000	10.88	11.06	10.88	11.00
412	NYSE	PFH	Thu, Dec 21, 2000	10.75	11.00	10.75	10.75
411	NYSE	PFH	Wed, Dec 20, 2000	10.75	10.75	10.75	10.75
410	NYSE	PFH	Tue, Dec 19, 2000	10.75	10.75	10.75	10.75
409	NYSE	PFH	Mon, Dec 18, 2000	10.81	10.81	10.75	10.75
408	NYSE	PFH	Fri, Dec 15, 2000	10.75	11.00	10.75	10.88
407	NYSE	PFH	Thu, Dec 14, 2000	10.94	11.00	10.88	10.88
406	NYSE	PFH	Wed, Dec 13, 2000	11.00	11.00	10.75	10.94
405	NYSE	PFH	Tue, Dec 12, 2000	11.38	11.38	11.00	11.00
404	NYSE	PFH	Mon, Dec 11, 2000	11.00	11.50	11.00	11.38
403	NYSE	PFH	Fri, Dec 8, 2000	11.00	11.00	10.88	10.88
402	NYSE	PFH	Thu, Dec 7, 2000	10.88	11.13	10.88	11.00
401	NYSE	PFH	Wed, Dec 6, 2000	11.00	11.00	10.88	10.94
400	NYSE	PFH	Tue, Dec 5, 2000	11.00	11.25	11.00	11.00
399	NYSE	PFH	Mon, Dec 4, 2000	10.94	11.00	10.75	10.88
398	NYSE	PFH	Fri, Dec 1, 2000	10.50	10.88	10.00	10.88
397	NYSE	PFH	Thu, Nov 30, 2000	11.00	11.00	10.75	10.75
396	NYSE	PFH	Wed, Nov 29, 2000	11.25	11.38	11.13	11.25
395	NYSE	PFH	Tue, Nov 28, 2000	12.00	12.00	11.50	11.50
394	NYSE	PFH	Mon, Nov 27, 2000	12.00	12.13	11.75	12.00
393	NYSE	PFH	Fri, Nov 24, 2000	12.00	12.00	11.88	11.88
392	NYSE	PFH	Wed, Nov 22, 2000	12.75	12.75	12.13	12.13
391	NYSE	PFH	Tue, Nov 21, 2000	12.25	12.50	12.25	12.25
390	NYSE	PFH	Mon, Nov 20, 2000	12.38	12.38	12.38	12.38
389	NYSE	PFH	Fri, Nov 17, 2000	12.63	12.75	12.00	12.25
388	NYSE	PFH	Thu, Nov 16, 2000	12.38	12.63	12.38	12.56
387	NYSE	PFH	Wed, Nov 15, 2000	12.00	12.25	12.00	12.25
386	NYSE	PFH	Tue, Nov 14, 2000	12.75	12.75	12.13	12.13
385	NYSE	PFH	Mon, Nov 13, 2000	12.63	12.75	12.50	12.75
384	NYSE	PFH	Fri, Nov 10, 2000	12.50	12.75	12.50	12.75
383	NYSE	PFH	Thu, Nov 9, 2000	12.25	12.63	12.13	12.63
382	NYSE	PFH	Wed, Nov 8, 2000	11.94	12.13	11.88	12.13
381	NYSE	PFH	Tue, Nov 7, 2000	12.00	12.13	12.00	12.13
380	NYSE	PFH	Mon, Nov 6, 2000	11.94	12.00	11.94	12.00
379	NYSE	PFH	Fri, Nov 3, 2000	12.25	12.25	11.94	11.94
378	NYSE	PFH	Thu, Nov 2, 2000	12.00	12.38	12.00	12.38
377	NYSE	PFH	Wed, Nov 1, 2000	12.00	12.25	12.00	12.00
376	NYSE	PFH	Tue, Oct 31, 2000	11.88	12.00	11.88	12.00
375	NYSE	PFH	Mon, Oct 30, 2000	11.75	11.75	11.63	11.63
374	NYSE	PFH	Fri, Oct 27, 2000	11.75	12.25	11.75	11.88
373	NYSE	PFH	Thu, Oct 26, 2000	12.25	12.25	11.63	12.00
372	NYSE	PFH	Wed, Oct 25, 2000	12.50	12.50	12.25	12.44
371	NYSE	PFH	Tue, Oct 24, 2000	12.13	12.63	12.13	12.50
370	NYSE	PFH	Mon, Oct 23, 2000	12.00	12.00	11.88	12.00
369	NYSE	PFH	Fri, Oct 20, 2000	11.81	11.88	11.75	11.88
368	NYSE	PFH	Thu, Oct 19, 2000	12.00	12.00	11.75	11.94
367	NYSE	PFH	Wed, Oct 18, 2000	11.88	11.88	11.75	11.75
366	NYSE	PFH	Tue, Oct 17, 2000	12.00	12.13	12.00	12.00
365	NYSE	PFH	Mon, Oct 16, 2000	12.25	12.25	11.88	12.00
364	NYSE	PFH	Fri, Oct 13, 2000	11.00	12.13	11.00	12.13
363	NYSE	PFH	Thu, Oct 12, 2000	11.88	11.88	11.00	11.25
362	NYSE	PFH	Wed, Oct 11, 2000	12.00	12.00	11.75	11.75
361	NYSE	PFH	Tue, Oct 10, 2000	12.63	12.63	12.00	12.13
360	NYSE	PFH	Fri, Oct 6, 2000	13.25	13.25	12.50	12.63
359	NYSE	PFH	Thu, Oct 5, 2000	14.25	14.50	13.25	13.25
358	NYSE	PFH	Wed, Oct 4, 2000	14.50	14.50	14.50	14.50
357	NYSE	PFH	Tue, Oct 3, 2000	14.69	14.69	14.69	14.69
356	NYSE	PFH	Mon, Oct 2, 2000	14.94	14.94	14.38	14.63
355	NYSE	PFH	Fri, Sep 29, 2000	14.88	14.88	14.88	14.88
354	NYSE	PFH	Thu, Sep 28, 2000	14.63	15.00	14.38	14.69
353	NYSE	PFH	Wed, Sep 27, 2000	15.00	15.00	14.75	14.75
352	NYSE	PFH	Tue, Sep 26, 2000	15.13	15.13	15.00	15.00
351	NYSE	PFH	Mon, Sep 25, 2000	15.25	15.25	15.25	15.25
350	NYSE	PFH	Thu, Sep 21, 2000	15.25	15.38	15.25	15.38
349	NYSE	PFH	Wed, Sep 20, 2000	15.63	15.63	15.38	15.38
348	NYSE	PFH	Tue, Sep 19, 2000	15.56	15.63	15.56	15.63
347	NYSE	PFH	Mon, Sep 18, 2000	15.50	15.50	15.50	15.50
346	NYSE	PFH	Fri, Sep 15, 2000	15.88	15.88	15.63	15.63
345	NYSE	PFH	Thu, Sep 14, 2000	15.88	15.88	15.63	15.75
344	NYSE	PFH	Wed, Sep 13, 2000	16.06	16.25	16.00	16.00
343	NYSE	PFH	Tue, Sep 12, 2000	16.06	16.19	16.06	16.19
342	NYSE	PFH	Mon, Sep 11, 2000	16.00	16.25	16.00	16.19
341	NYSE	PFH	Fri, Sep 8, 2000	16.00	16.13	16.00	16.00
340	NYSE	PFH	Thu, Sep 7, 2000	16.38	16.38	16.25	16.25
339	NYSE	PFH	Wed, Sep 6, 2000	16.50	16.50	16.25	16.44
338	NYSE	PFH	Tue, Sep 5, 2000	16.50	16.63	16.38	16.63
337	NYSE	PFH	Fri, Sep 1, 2000	16.44	16.44	16.38	16.38
336	NYSE	PFH	Thu, Aug 31, 2000	16.38	16.44	16.38	16.44
335	NYSE	PFH	Wed, Aug 30, 2000	16.19	16.38	16.13	16.38
334	NYSE	PFH	Tue, Aug 29, 2000	16.06	16.38	16.06	16.31
333	NYSE	PFH	Mon, Aug 28, 2000	16.75	16.88	16.00	16.00
332	NYSE	PFH	Fri, Aug 25, 2000	16.50	16.75	16.50	16.75
331	NYSE	PFH	Thu, Aug 24, 2000	16.94	17.00	16.50	16.69
330	NYSE	PFH	Wed, Aug 23, 2000	17.00	17.13	16.75	17.00
329	NYSE	PFH	Tue, Aug 22, 2000	17.00	17.13	16.88	17.13
328	NYSE	PFH	Mon, Aug 21, 2000	17.81	17.81	17.13	17.38
327	NYSE	PFH	Fri, Aug 18, 2000	17.50	17.63	17.50	17.56
326	NYSE	PFH	Thu, Aug 17, 2000	17.75	17.88	17.50	17.50
325	NYSE	PFH	Wed, Aug 16, 2000	17.75	17.94	17.75	17.75
324	NYSE	PFH	Tue, Aug 15, 2000	17.88	18.00	17.63	17.88
323	NYSE	PFH	Mon, Aug 14, 2000	17.00	18.00	16.75	18.00
322	NYSE	PFH	Fri, Aug 11, 2000	16.81	17.00	16.75	17.00
321	NYSE	PFH	Thu, Aug 10, 2000	17.63	17.63	17.50	17.56
320	NYSE	PFH	Wed, Aug 9, 2000	17.56	17.63	17.44	17.63
319	NYSE	PFH	Tue, Aug 8, 2000	17.38	17.38	17.38	17.38
318	NYSE	PFH	Mon, Aug 7, 2000	17.38	17.38	17.38	17.38
317	NYSE	PFH	Fri, Aug 4, 2000	17.25	17.63	17.25	17.63
316	NYSE	PFH	Thu, Aug 3, 2000	17.25	17.38	17.25	17.25
315	NYSE	PFH	Wed, Aug 2, 2000	16.70	17.50	16.70	17.25
314	NYSE	PFH	Tue, Aug 1, 2000	17.06	17.38	17.06	17.38
313	NYSE	PFH	Mon, Jul 31, 2000	16.88	17.13	16.88	17.06
312	NYSE	PFH	Fri, Jul 28, 2000	16.88	16.88	16.88	16.88
311	NYSE	PFH	Thu, Jul 27, 2000	16.75	16.75	16.75	16.75
310	NYSE	PFH	Wed, Jul 26, 2000	16.56	16.56	16.56	16.56
309	NYSE	PFH	Tue, Jul 25, 2000	16.75	16.75	16.75	16.75
308	NYSE	PFH	Mon, Jul 24, 2000	16.44	16.75	16.44	16.63
307	NYSE	PFH	Fri, Jul 21, 2000	16.31	16.31	16.31	16.31
306	NYSE	PFH	Thu, Jul 20, 2000	16.50	16.69	16.50	16.56
305	NYSE	PFH	Wed, Jul 19, 2000	16.75	16.75	16.75	16.75
304	NYSE	PFH	Tue, Jul 18, 2000	16.50	16.88	16.38	16.38
303	NYSE	PFH	Mon, Jul 17, 2000	16.50	16.75	16.50	16.63
302	NYSE	PFH	Fri, Jul 14, 2000	16.19	16.38	16.13	16.38
301	NYSE	PFH	Thu, Jul 13, 2000	16.75	16.75	16.25	16.25
300	NYSE	PFH	Wed, Jul 12, 2000	16.75	16.75	16.56	16.56
299	NYSE	PFH	Tue, Jul 11, 2000	16.56	16.56	16.50	16.50
298	NYSE	PFH	Mon, Jul 10, 2000	16.56	17.00	16.50	16.50
297	NYSE	PFH	Fri, Jul 7, 2000	16.75	16.75	16.75	16.75
296	NYSE	PFH	Thu, Jul 6, 2000	16.50	16.63	16.50	16.63
295	NYSE	PFH	Mon, Jul 3, 2000	16.25	16.50	16.25	16.50
294	NYSE	PFH	Fri, Jun 30, 2000	16.06	16.88	16.06	16.38
293	NYSE	PFH	Thu, Jun 29, 2000	16.13	16.38	16.13	16.38
292	NYSE	PFH	Wed, Jun 28, 2000	16.25	16.25	16.00	16.25
291	NYSE	PFH	Tue, Jun 27, 2000	16.13	16.50	16.13	16.25
290	NYSE	PFH	Mon, Jun 26, 2000	15.75	16.13	15.75	16.13
289	NYSE	PFH	Fri, Jun 23, 2000	15.88	15.88	15.88	15.88
288	NYSE	PFH	Thu, Jun 22, 2000	16.13	16.13	16.13	16.13
287	NYSE	PFH	Wed, Jun 21, 2000	16.25	16.25	15.81	16.13
286	NYSE	PFH	Tue, Jun 20, 2000	16.25	16.50	16.00	16.00
285	NYSE	PFH	Mon, Jun 19, 2000	16.25	16.25	16.25	16.25
284	NYSE	PFH	Fri, Jun 16, 2000	16.63	16.63	16.38	16.38
283	NYSE	PFH	Thu, Jun 15, 2000	16.00	16.63	16.00	16.63
282	NYSE	PFH	Wed, Jun 14, 2000	16.13	16.38	15.88	16.13
281	NYSE	PFH	Tue, Jun 13, 2000	16.25	16.25	15.75	15.88
280	NYSE	PFH	Fri, Jun 9, 2000	16.00	16.00	16.00	16.00
279	NYSE	PFH	Thu, Jun 8, 2000	16.25	16.44	16.25	16.44
278	NYSE	PFH	Wed, Jun 7, 2000	16.31	16.44	15.75	16.31
277	NYSE	PFH	Tue, Jun 6, 2000	16.75	16.94	16.17	16.17
276	NYSE	PFH	Mon, Jun 5, 2000	16.88	16.88	16.88	16.88
275	NYSE	PFH	Fri, Jun 2, 2000	16.63	16.63	15.75	16.50
274	NYSE	PFH	Thu, Jun 1, 2000	16.75	16.88	16.75	16.88
273	NYSE	PFH	Wed, May 31, 2000	16.63	16.63	16.63	16.63
272	NYSE	PFH	Tue, May 30, 2000	16.88	16.88	16.75	16.75
271	NYSE	PFH	Thu, May 25, 2000	17.13	17.13	17.00	17.13
270	NYSE	PFH	Wed, May 24, 2000	17.00	17.13	17.00	17.02
269	NYSE	PFH	Tue, May 23, 2000	17.13	17.19	16.50	16.50
268	NYSE	PFH	Mon, May 22, 2000	17.19	17.19	16.94	17.00
267	NYSE	PFH	Thu, May 18, 2000	17.31	17.31	17.06	17.06
266	NYSE	PFH	Tue, May 16, 2000	17.06	17.44	16.81	17.06
265	NYSE	PFH	Mon, May 15, 2000	17.38	17.63	17.00	17.25
264	NYSE	PFH	Fri, May 12, 2000	17.31	17.31	17.25	17.25
263	NYSE	PFH	Thu, May 11, 2000	17.25	17.50	17.19	17.19
262	NYSE	PFH	Wed, May 10, 2000	16.88	17.00	16.88	17.00
261	NYSE	PFH	Tue, May 9, 2000	16.50	16.75	16.16	16.63
260	NYSE	PFH	Mon, May 8, 2000	16.75	17.00	16.38	16.94
259	NYSE	PFH	Fri, May 5, 2000	16.69	16.88	16.69	16.88
258	NYSE	PFH	Thu, May 4, 2000	16.31	16.69	16.19	16.69
257	NYSE	PFH	Wed, May 3, 2000	15.88	16.38	15.88	16.25
256	NYSE	PFH	Tue, May 2, 2000	15.19	15.94	15.13	15.94
255	NYSE	PFH	Mon, May 1, 2000	14.94	15.38	14.94	15.38
254	NYSE	PFH	Fri, Apr 28, 2000	14.75	15.00	14.75	15.00
253	NYSE	PFH	Thu, Apr 27, 2000	14.75	14.75	14.50	14.50
252	NYSE	PFH	Wed, Apr 26, 2000	14.75	14.75	14.75	14.75
251	NYSE	PFH	Tue, Apr 25, 2000	14.50	14.50	14.44	14.50
250	NYSE	PFH	Mon, Apr 24, 2000	15.25	15.25	14.75	15.00
249	NYSE	PFH	Thu, Apr 20, 2000	15.00	15.00	15.00	15.00
248	NYSE	PFH	Mon, Apr 17, 2000	15.13	15.13	14.75	14.75
247	NYSE	PFH	Fri, Apr 14, 2000	14.75	15.00	14.75	15.00
246	NYSE	PFH	Thu, Apr 13, 2000	14.75	14.75	14.63	14.63
245	NYSE	PFH	Wed, Apr 12, 2000	14.75	14.88	14.50	14.50
244	NYSE	PFH	Tue, Apr 11, 2000	14.63	14.63	14.50	14.50
243	NYSE	PFH	Mon, Apr 10, 2000	14.75	14.75	14.50	14.50
242	NYSE	PFH	Fri, Apr 7, 2000	15.00	15.00	14.75	14.88
241	NYSE	PFH	Thu, Apr 6, 2000	15.25	15.25	15.06	15.06
240	NYSE	PFH	Wed, Apr 5, 2000	15.50	15.50	15.38	15.38
239	NYSE	PFH	Tue, Apr 4, 2000	15.63	15.63	15.56	15.56
238	NYSE	PFH	Mon, Apr 3, 2000	15.50	15.75	15.50	15.72
237	NYSE	PFH	Thu, Mar 30, 2000	15.50	15.50	15.50	15.50
236	NYSE	PFH	Wed, Mar 29, 2000	15.50	15.56	15.13	15.56
235	NYSE	PFH	Tue, Mar 28, 2000	15.13	15.56	15.06	15.50
234	NYSE	PFH	Mon, Mar 27, 2000	15.00	15.25	14.88	15.25
233	NYSE	PFH	Fri, Mar 24, 2000	15.00	15.38	14.88	15.38
232	NYSE	PFH	Thu, Mar 23, 2000	14.88	15.25	14.88	15.00
231	NYSE	PFH	Wed, Mar 22, 2000	14.75	15.00	14.75	15.00
230	NYSE	PFH	Tue, Mar 21, 2000	14.00	14.88	14.00	14.75
229	NYSE	PFH	Mon, Mar 20, 2000	14.38	14.38	13.88	14.25
228	NYSE	PFH	Fri, Mar 17, 2000	14.13	14.38	14.00	14.38
227	NYSE	PFH	Thu, Mar 16, 2000	14.31	14.38	14.00	14.38
226	NYSE	PFH	Wed, Mar 15, 2000	14.13	14.19	14.06	14.19
225	NYSE	PFH	Tue, Mar 14, 2000	14.56	14.56	14.13	14.38
224	NYSE	PFH	Mon, Mar 13, 2000	15.00	15.00	14.75	14.81
223	NYSE	PFH	Fri, Mar 10, 2000	15.38	15.38	14.63	15.25
222	NYSE	PFH	Thu, Mar 9, 2000	15.13	15.38	15.13	15.25
221	NYSE	PFH	Wed, Mar 8, 2000	14.88	15.50	14.75	15.25
220	NYSE	PFH	Tue, Mar 7, 2000	15.75	15.75	14.94	15.00
219	NYSE	PFH	Mon, Mar 6, 2000	15.88	16.00	15.88	16.00
218	NYSE	PFH	Fri, Mar 3, 2000	16.00	16.13	16.00	16.13
217	NYSE	PFH	Thu, Mar 2, 2000	16.13	16.25	16.06	16.06
216	NYSE	PFH	Wed, Mar 1, 2000	16.38	16.50	16.25	16.25
215	NYSE	PFH	Tue, Feb 29, 2000	16.31	16.31	15.56	16.25
214	NYSE	PFH	Mon, Feb 28, 2000	16.00	16.25	16.00	16.25
213	NYSE	PFH	Fri, Feb 25, 2000	16.63	16.63	16.00	16.00
212	NYSE	PFH	Thu, Feb 24, 2000	17.38	17.38	16.75	16.75
211	NYSE	PFH	Wed, Feb 23, 2000	17.69	17.69	17.50	17.50
210	NYSE	PFH	Tue, Feb 22, 2000	18.50	18.50	17.50	17.94
209	NYSE	PFH	Fri, Feb 18, 2000	18.69	18.69	18.63	18.63
208	NYSE	PFH	Thu, Feb 17, 2000	19.00	19.00	18.75	18.75
207	NYSE	PFH	Wed, Feb 16, 2000	18.88	18.88	18.88	18.88
206	NYSE	PFH	Tue, Feb 15, 2000	18.75	18.75	18.63	18.63
205	NYSE	PFH	Mon, Feb 14, 2000	19.00	19.00	18.75	19.00
204	NYSE	PFH	Fri, Feb 11, 2000	18.50	18.75	18.50	18.75
203	NYSE	PFH	Thu, Feb 10, 2000	19.50	19.50	19.25	19.25
202	NYSE	PFH	Wed, Feb 9, 2000	19.38	19.50	19.25	19.50
201	NYSE	PFH	Tue, Feb 8, 2000	19.50	19.50	19.50	19.50
200	NYSE	PFH	Mon, Feb 7, 2000	19.25	19.25	19.25	19.25
199	NYSE	PFH	Fri, Feb 4, 2000	19.50	19.50	19.11	19.38
198	NYSE	PFH	Thu, Feb 3, 2000	19.50	19.50	19.50	19.50
197	NYSE	PFH	Wed, Feb 2, 2000	18.75	19.50	18.75	19.25
196	NYSE	PFH	Tue, Feb 1, 2000	18.75	19.00	18.75	19.00
195	NYSE	PFH	Mon, Jan 31, 2000	18.63	18.88	18.63	18.81
194	NYSE	PFH	Fri, Jan 28, 2000	18.44	19.00	18.44	19.00
193	NYSE	PFH	Thu, Jan 27, 2000	18.25	18.63	18.25	18.63
192	NYSE	PFH	Wed, Jan 26, 2000	18.13	18.13	17.75	18.00
191	NYSE	PFH	Tue, Jan 25, 2000	17.88	17.94	17.69	17.75
190	NYSE	PFH	Mon, Jan 24, 2000	18.50	18.50	18.13	18.13
189	NYSE	PFH	Thu, Jan 20, 2000	18.25	18.25	18.25	18.25
188	NYSE	PFH	Wed, Jan 19, 2000	18.25	18.63	18.25	18.38
187	NYSE	PFH	Tue, Jan 18, 2000	18.44	18.44	18.13	18.13
186	NYSE	PFH	Fri, Jan 14, 2000	18.00	18.56	18.00	18.38
185	NYSE	PFH	Thu, Jan 13, 2000	17.75	18.38	17.75	18.38
184	NYSE	PFH	Wed, Jan 12, 2000	17.63	17.63	17.50	17.50
183	NYSE	PFH	Tue, Jan 11, 2000	18.13	18.50	17.63	17.63
182	NYSE	PFH	Mon, Jan 10, 2000	17.63	18.25	17.63	18.25
181	NYSE	PFH	Fri, Jan 7, 2000	18.03	18.03	17.63	17.75
180	NYSE	PFH	Thu, Jan 6, 2000	17.94	18.06	17.94	18.06
179	NYSE	PFH	Wed, Jan 5, 2000	17.81	17.88	17.81	17.88
178	NYSE	PFH	Tue, Jan 4, 2000	18.00	18.00	17.50	17.88
177	NYSE	PFH	Mon, Jan 3, 2000	18.00	18.00	18.00	18.00
176	NYSE	PFH	Fri, Dec 31, 1999	18.19	18.19	18.13	18.13
175	NYSE	PFH	Thu, Dec 30, 1999	17.50	18.45	17.50	18.25
174	NYSE	PFH	Wed, Dec 29, 1999	17.25	18.00	16.75	17.88
173	NYSE	PFH	Tue, Dec 28, 1999	17.38	17.38	17.00	17.00
172	NYSE	PFH	Mon, Dec 27, 1999	17.25	17.25	17.00	17.00
171	NYSE	PFH	Thu, Dec 23, 1999	17.25	17.50	17.00	17.50
170	NYSE	PFH	Wed, Dec 22, 1999	17.25	18.00	16.88	18.00
169	NYSE	PFH	Tue, Dec 21, 1999	17.88	17.88	17.00	17.00
168	NYSE	PFH	Mon, Dec 20, 1999	18.13	18.56	17.75	17.75
167	NYSE	PFH	Fri, Dec 17, 1999	18.56	18.56	18.25	18.38
166	NYSE	PFH	Thu, Dec 16, 1999	17.94	19.25	17.75	19.25
165	NYSE	PFH	Wed, Dec 15, 1999	19.00	19.00	17.88	17.88
164	NYSE	PFH	Tue, Dec 14, 1999	19.50	19.50	19.00	19.03
163	NYSE	PFH	Mon, Dec 13, 1999	19.75	19.75	19.63	19.63
162	NYSE	PFH	Fri, Dec 10, 1999	20.00	20.25	19.88	20.25
161	NYSE	PFH	Thu, Dec 9, 1999	20.00	20.50	20.00	20.50
160	NYSE	PFH	Wed, Dec 8, 1999	20.25	20.25	19.75	20.13
159	NYSE	PFH	Tue, Dec 7, 1999	20.69	20.69	20.25	20.25
158	NYSE	PFH	Mon, Dec 6, 1999	20.38	20.50	20.38	20.50
157	NYSE	PFH	Fri, Dec 3, 1999	20.50	20.50	20.50	20.50
156	NYSE	PFH	Thu, Dec 2, 1999	20.75	20.75	20.25	20.50
155	NYSE	PFH	Wed, Dec 1, 1999	19.50	21.13	19.50	21.00
154	NYSE	PFH	Tue, Nov 30, 1999	19.88	19.88	19.13	19.50
153	NYSE	PFH	Mon, Nov 29, 1999	20.00	20.00	20.00	20.00
152	NYSE	PFH	Fri, Nov 26, 1999	20.13	20.25	20.13	20.25
151	NYSE	PFH	Wed, Nov 24, 1999	21.00	21.25	20.38	20.38
150	NYSE	PFH	Tue, Nov 23, 1999	20.75	20.75	20.75	20.75
149	NYSE	PFH	Mon, Nov 22, 1999	21.00	21.00	21.00	21.00
148	NYSE	PFH	Fri, Nov 19, 1999	21.63	21.63	21.38	21.38
147	NYSE	PFH	Thu, Nov 18, 1999	20.88	21.63	20.88	21.38
146	NYSE	PFH	Wed, Nov 17, 1999	21.75	21.75	21.00	21.00
145	NYSE	PFH	Tue, Nov 16, 1999	21.38	22.25	21.38	22.25
144	NYSE	PFH	Mon, Nov 15, 1999	21.94	21.94	21.00	21.00
143	NYSE	PFH	Fri, Nov 12, 1999	22.00	22.25	22.00	22.25
142	NYSE	PFH	Thu, Nov 11, 1999	22.19	22.19	21.88	21.88
141	NYSE	PFH	Wed, Nov 10, 1999	21.94	21.94	21.94	21.94
140	NYSE	PFH	Fri, Nov 5, 1999	22.00	22.00	21.88	22.00
139	NYSE	PFH	Thu, Nov 4, 1999	21.88	21.88	21.88	21.88
138	NYSE	PFH	Wed, Nov 3, 1999	22.38	22.38	22.38	22.38
137	NYSE	PFH	Tue, Nov 2, 1999	21.94	22.13	21.94	22.13
136	NYSE	PFH	Mon, Nov 1, 1999	21.88	21.88	21.88	21.88
135	NYSE	PFH	Fri, Oct 29, 1999	21.63	22.25	21.63	22.25
134	NYSE	PFH	Thu, Oct 28, 1999	21.31	22.25	21.31	22.00
133	NYSE	PFH	Wed, Oct 27, 1999	21.13	21.63	21.13	21.63
132	NYSE	PFH	Tue, Oct 26, 1999	21.25	21.25	21.19	21.19
131	NYSE	PFH	Mon, Oct 25, 1999	21.38	21.38	21.25	21.25
130	NYSE	PFH	Fri, Oct 22, 1999	21.50	21.50	21.25	21.25
129	NYSE	PFH	Thu, Oct 21, 1999	21.50	21.75	21.38	21.38
128	NYSE	PFH	Wed, Oct 20, 1999	21.19	21.63	21.19	21.44
127	NYSE	PFH	Tue, Oct 19, 1999	21.75	21.75	21.00	21.38
126	NYSE	PFH	Mon, Oct 18, 1999	21.50	22.00	21.50	22.00
125	NYSE	PFH	Fri, Oct 15, 1999	21.75	21.75	21.75	21.75
124	NYSE	PFH	Thu, Oct 14, 1999	22.25	22.25	22.00	22.00
123	NYSE	PFH	Wed, Oct 13, 1999	22.25	22.25	22.25	22.25
122	NYSE	PFH	Tue, Oct 12, 1999	22.75	22.75	21.56	22.75
121	NYSE	PFH	Mon, Oct 11, 1999	22.25	22.25	21.75	21.75
120	NYSE	PFH	Fri, Oct 8, 1999	22.25	22.25	21.56	22.25
119	NYSE	PFH	Thu, Oct 7, 1999	22.00	22.13	21.88	22.00
118	NYSE	PFH	Wed, Oct 6, 1999	21.50	21.50	21.50	21.50
117	NYSE	PFH	Tue, Oct 5, 1999	21.50	22.00	21.50	21.50
116	NYSE	PFH	Mon, Oct 4, 1999	22.06	22.06	21.50	21.50
115	NYSE	PFH	Thu, Sep 30, 1999	22.25	23.00	22.25	22.31
114	NYSE	PFH	Wed, Sep 29, 1999	21.88	22.13	21.88	22.13
113	NYSE	PFH	Tue, Sep 28, 1999	22.13	22.38	22.13	22.13
112	NYSE	PFH	Mon, Sep 27, 1999	22.75	22.75	22.25	22.25
111	NYSE	PFH	Fri, Sep 24, 1999	21.81	23.00	21.75	22.88
110	NYSE	PFH	Thu, Sep 23, 1999	22.00	22.19	21.88	21.94
109	NYSE	PFH	Wed, Sep 22, 1999	21.75	21.75	21.75	21.75
108	NYSE	PFH	Tue, Sep 21, 1999	21.75	21.75	21.75	21.75
107	NYSE	PFH	Fri, Sep 17, 1999	21.75	22.13	21.75	22.13
106	NYSE	PFH	Thu, Sep 16, 1999	22.50	22.50	21.88	21.88
105	NYSE	PFH	Wed, Sep 15, 1999	22.63	22.63	22.00	22.63
104	NYSE	PFH	Tue, Sep 14, 1999	22.63	23.25	22.63	23.25
103	NYSE	PFH	Mon, Sep 13, 1999	23.00	23.00	22.75	22.75
102	NYSE	PFH	Fri, Sep 10, 1999	23.00	23.50	23.00	23.50
101	NYSE	PFH	Thu, Sep 9, 1999	23.13	23.50	23.00	23.50
100	NYSE	PFH	Wed, Sep 8, 1999	22.38	23.13	22.00	23.00
99	NYSE	PFH	Tue, Sep 7, 1999	22.63	22.63	22.63	22.63
98	NYSE	PFH	Fri, Sep 3, 1999	23.25	23.25	23.13	23.13
97	NYSE	PFH	Mon, Aug 30, 1999	23.63	23.63	23.38	23.38
96	NYSE	PFH	Fri, Aug 27, 1999	23.63	24.00	23.63	24.00
95	NYSE	PFH	Thu, Aug 26, 1999	23.13	23.38	23.13	23.25
94	NYSE	PFH	Wed, Aug 25, 1999	23.06	23.38	23.06	23.38
93	NYSE	PFH	Tue, Aug 24, 1999	23.63	23.63	23.63	23.63
92	NYSE	PFH	Mon, Aug 23, 1999	23.63	23.63	23.38	23.38
91	NYSE	PFH	Fri, Aug 20, 1999	23.50	23.88	23.50	23.88
90	NYSE	PFH	Thu, Aug 19, 1999	23.63	23.63	23.63	23.63
89	NYSE	PFH	Wed, Aug 18, 1999	23.75	23.75	23.75	23.75
88	NYSE	PFH	Tue, Aug 17, 1999	23.25	23.75	23.25	23.75
87	NYSE	PFH	Mon, Aug 16, 1999	23.13	23.38	23.00	23.13
86	NYSE	PFH	Fri, Aug 13, 1999	22.81	23.38	22.81	23.38
85	NYSE	PFH	Wed, Aug 11, 1999	22.88	23.06	22.75	22.75
84	NYSE	PFH	Tue, Aug 10, 1999	23.75	23.75	23.25	23.25
83	NYSE	PFH	Mon, Aug 9, 1999	23.38	23.75	23.38	23.50
82	NYSE	PFH	Fri, Aug 6, 1999	24.13	24.13	23.50	23.50
81	NYSE	PFH	Thu, Aug 5, 1999	23.75	23.75	23.75	23.75
80	NYSE	PFH	Wed, Aug 4, 1999	23.88	24.25	23.50	24.00
79	NYSE	PFH	Tue, Aug 3, 1999	23.88	24.25	23.88	24.13
78	NYSE	PFH	Mon, Aug 2, 1999	24.13	24.13	23.88	24.00
77	NYSE	PFH	Fri, Jul 30, 1999	24.38	24.38	24.38	24.38
76	NYSE	PFH	Thu, Jul 29, 1999	24.00	24.25	24.00	24.25
75	NYSE	PFH	Wed, Jul 28, 1999	24.25	24.38	24.25	24.38
74	NYSE	PFH	Tue, Jul 27, 1999	24.31	24.31	24.19	24.19
73	NYSE	PFH	Mon, Jul 26, 1999	24.38	24.38	24.38	24.38
72	NYSE	PFH	Fri, Jul 23, 1999	24.38	24.38	24.38	24.38
71	NYSE	PFH	Thu, Jul 22, 1999	24.63	24.63	24.63	24.63
70	NYSE	PFH	Tue, Jul 20, 1999	24.50	24.63	24.50	24.50
69	NYSE	PFH	Fri, Jul 16, 1999	24.63	24.63	24.63	24.63
68	NYSE	PFH	Thu, Jul 15, 1999	24.69	24.69	24.69	24.69
67	NYSE	PFH	Wed, Jul 14, 1999	24.88	24.88	24.69	24.69
66	NYSE	PFH	Mon, Jul 12, 1999	25.00	25.06	25.00	25.06
65	NYSE	PFH	Fri, Jul 9, 1999	24.75	24.81	24.63	24.81
64	NYSE	PFH	Thu, Jul 8, 1999	24.81	24.81	24.81	24.81
63	NYSE	PFH	Wed, Jul 7, 1999	24.88	25.05	24.88	25.05
62	NYSE	PFH	Tue, Jul 6, 1999	25.13	25.13	25.13	25.13
61	NYSE	PFH	Thu, Jul 1, 1999	25.05	25.05	25.05	25.05
60	NYSE	PFH	Wed, Jun 30, 1999	24.94	25.00	24.88	25.00
59	NYSE	PFH	Mon, Jun 28, 1999	24.81	25.05	24.81	25.05
58	NYSE	PFH	Fri, Jun 25, 1999	25.05	25.05	25.05	25.05
57	NYSE	PFH	Thu, Jun 24, 1999	25.00	25.05	24.94	25.05
56	NYSE	PFH	Wed, Jun 23, 1999	25.05	25.05	24.81	24.81
55	NYSE	PFH	Tue, Jun 22, 1999	25.00	25.05	25.00	25.05
54	NYSE	PFH	Mon, Jun 21, 1999	25.05	25.06	24.75	24.88
53	NYSE	PFH	Fri, Jun 18, 1999	25.00	25.05	24.69	25.00
52	NYSE	PFH	Thu, Jun 17, 1999	24.69	25.05	24.69	25.00
51	NYSE	PFH	Wed, Jun 16, 1999	25.05	25.05	24.75	24.75
50	NYSE	PFH	Mon, Jun 14, 1999	24.63	24.75	24.63	24.75
49	NYSE	PFH	Fri, Jun 11, 1999	25.05	25.05	24.88	24.88
48	NYSE	PFH	Thu, Jun 10, 1999	25.19	25.19	25.00	25.06
47	NYSE	PFH	Wed, Jun 9, 1999	25.19	25.19	25.13	25.13
46	NYSE	PFH	Tue, Jun 8, 1999	25.00	25.25	25.00	25.19
45	NYSE	PFH	Mon, Jun 7, 1999	25.19	25.19	25.00	25.00
44	NYSE	PFH	Fri, Jun 4, 1999	25.19	25.25	25.19	25.25
43	NYSE	PFH	Thu, Jun 3, 1999	25.13	25.19	25.13	25.19
42	NYSE	PFH	Wed, Jun 2, 1999	25.19	25.19	25.00	25.00
41	NYSE	PFH	Tue, Jun 1, 1999	25.19	25.25	25.06	25.19
40	NYSE	PFH	Fri, May 28, 1999	25.19	25.19	25.06	25.19
39	NYSE	PFH	Thu, May 27, 1999	25.19	25.19	25.19	25.19
38	NYSE	PFH	Wed, May 26, 1999	25.19	25.31	25.13	25.19
37	NYSE	PFH	Tue, May 25, 1999	25.31	25.38	25.19	25.19
36	NYSE	PFH	Mon, May 24, 1999	25.19	25.19	25.00	25.19
35	NYSE	PFH	Fri, May 21, 1999	25.19	25.19	25.19	25.19
34	NYSE	PFH	Thu, May 20, 1999	25.38	25.38	25.06	25.06
33	NYSE	PFH	Wed, May 19, 1999	25.16	25.38	25.13	25.13
32	NYSE	PFH	Tue, May 18, 1999	25.25	25.31	25.13	25.13
31	NYSE	PFH	Mon, May 17, 1999	25.16	25.38	25.13	25.16
30	NYSE	PFH	Fri, May 14, 1999	25.16	25.38	25.13	25.38
29	NYSE	PFH	Thu, May 13, 1999	25.16	25.38	25.13	25.16
28	NYSE	PFH	Wed, May 12, 1999	25.13	25.13	25.13	25.13
27	NYSE	PFH	Tue, May 11, 1999	25.25	25.50	25.00	25.13
26	NYSE	PFH	Mon, May 10, 1999	25.06	25.25	25.00	25.25
25	NYSE	PFH	Fri, May 7, 1999	25.25	25.25	25.00	25.13
24	NYSE	PFH	Thu, May 6, 1999	25.13	25.38	25.00	25.25
23	NYSE	PFH	Wed, May 5, 1999	25.25	25.38	25.13	25.25
22	NYSE	PFH	Tue, May 4, 1999	25.25	25.25	25.13	25.25
21	NYSE	PFH	Mon, May 3, 1999	25.25	25.25	25.25	25.25
20	NYSE	PFH	Fri, Apr 30, 1999	25.38	25.38	25.25	25.25
19	NYSE	PFH	Thu, Apr 29, 1999	25.25	25.38	25.13	25.25
18	NYSE	PFH	Wed, Apr 28, 1999	25.38	25.38	25.25	25.25
17	NYSE	PFH	Tue, Apr 27, 1999	25.38	25.38	25.31	25.38
16	NYSE	PFH	Mon, Apr 26, 1999	25.38	25.38	25.38	25.38
15	NYSE	PFH	Fri, Apr 23, 1999	25.38	25.44	25.31	25.38
14	NYSE	PFH	Thu, Apr 22, 1999	25.44	25.63	25.38	25.38
13	NYSE	PFH	Wed, Apr 21, 1999	25.44	25.63	25.31	25.38
12	NYSE	PFH	Tue, Apr 20, 1999	25.25	25.38	25.13	25.25
11	NYSE	PFH	Mon, Apr 19, 1999	25.19	25.44	25.19	25.25
10	NYSE	PFH	Fri, Apr 16, 1999	25.19	25.44	25.19	25.25
9	NYSE	PFH	Thu, Apr 15, 1999	25.25	25.25	25.13	25.19
8	NYSE	PFH	Wed, Apr 14, 1999	25.19	25.19	25.19	25.19
7	NYSE	PFH	Tue, Apr 13, 1999	25.11	25.13	25.06	25.13
6	NYSE	PFH	Mon, Apr 12, 1999	25.38	25.38	25.06	25.06
5	NYSE	PFH	Fri, Apr 9, 1999	25.13	25.25	25.13	25.13
4	NYSE	PFH	Thu, Apr 8, 1999	25.25	25.25	25.13	25.13
3	NYSE	PFH	Wed, Apr 7, 1999	25.13	25.25	25.13	25.25
2	NYSE	PFH	Tue, Apr 6, 1999	25.19	25.30	25.19	25.25
1	NYSE	PFH	Mon, Apr 5, 1999	25.25	25.30	25.25	25.30
#	Exchange	Symbol	Date	Open	High	Low	Close

Prudential Financial, Inc. 4.125% Junior Subordinated Notes due 2060 NYSE:PFH 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