Invesco Dorsey Wright Financial Momentum ETF NASDAQ:PFI Historical Prices

Below are the 5850 trading days of historical prices for PFI.

#	Exchange	Symbol	Date	Open	High	Low	Close
5850	NASDAQ	PFI	Fri, Apr 19, 2024	46.34	46.78	46.34	46.78
5849	NASDAQ	PFI	Thu, Apr 18, 2024	46.52	46.84	46.20	46.41
5848	NASDAQ	PFI	Wed, Apr 17, 2024	46.42	46.56	46.11	46.34
5847	NASDAQ	PFI	Tue, Apr 16, 2024	46.18	46.70	46.05	46.52
5846	NASDAQ	PFI	Mon, Apr 15, 2024	47.69	47.69	46.47	46.53
5845	NASDAQ	PFI	Fri, Apr 12, 2024	47.69	47.69	47.02	47.16
5844	NASDAQ	PFI	Thu, Apr 11, 2024	47.80	48.22	47.72	48.04
5843	NASDAQ	PFI	Wed, Apr 10, 2024	47.79	48.29	47.79	48.07
5842	NASDAQ	PFI	Tue, Apr 9, 2024	48.81	48.81	48.25	48.58
5841	NASDAQ	PFI	Mon, Apr 8, 2024	48.77	49.35	48.77	49.24
5840	NASDAQ	PFI	Fri, Apr 5, 2024	48.01	48.74	48.00	48.70
5839	NASDAQ	PFI	Thu, Apr 4, 2024	48.70	48.93	47.98	47.98
5838	NASDAQ	PFI	Wed, Apr 3, 2024	48.86	48.86	48.56	48.56
5837	NASDAQ	PFI	Tue, Apr 2, 2024	48.47	48.53	48.27	48.33
5836	NASDAQ	PFI	Mon, Apr 1, 2024	49.35	49.36	49.04	49.09
5835	NASDAQ	PFI	Thu, Mar 28, 2024	49.63	49.71	49.59	49.71
5834	NASDAQ	PFI	Wed, Mar 27, 2024	49.07	49.52	49.07	49.52
5833	NASDAQ	PFI	Tue, Mar 26, 2024	49.17	49.18	48.82	48.82
5832	NASDAQ	PFI	Mon, Mar 25, 2024	49.17	49.44	49.17	49.17
5831	NASDAQ	PFI	Fri, Mar 22, 2024	49.79	49.79	48.93	48.93
5830	NASDAQ	PFI	Thu, Mar 21, 2024	49.92	50.14	49.80	49.87
5829	NASDAQ	PFI	Wed, Mar 20, 2024	48.45	49.41	48.39	49.41
5828	NASDAQ	PFI	Tue, Mar 19, 2024	47.75	48.24	47.75	48.10
5827	NASDAQ	PFI	Mon, Mar 18, 2024	47.88	48.05	47.82	47.82
5826	NASDAQ	PFI	Fri, Mar 15, 2024	47.92	48.28	47.44	48.12
5825	NASDAQ	PFI	Thu, Mar 14, 2024	48.11	48.17	47.61	48.01
5824	NASDAQ	PFI	Wed, Mar 13, 2024	48.42	49.00	48.42	48.64
5823	NASDAQ	PFI	Tue, Mar 12, 2024	48.39	48.64	48.39	48.54
5822	NASDAQ	PFI	Mon, Mar 11, 2024	48.21	48.47	48.21	48.47
5821	NASDAQ	PFI	Fri, Mar 8, 2024	48.87	49.03	48.56	48.56
5820	NASDAQ	PFI	Thu, Mar 7, 2024	48.67	48.67	48.32	48.48
5819	NASDAQ	PFI	Wed, Mar 6, 2024	48.31	48.58	48.17	48.39
5818	NASDAQ	PFI	Tue, Mar 5, 2024	48.01	48.01	47.77	47.96
5817	NASDAQ	PFI	Mon, Mar 4, 2024	48.16	48.16	47.89	47.89
5816	NASDAQ	PFI	Fri, Mar 1, 2024	47.82	47.92	47.66	47.92
5815	NASDAQ	PFI	Thu, Feb 29, 2024	47.85	47.85	47.42	47.71
5814	NASDAQ	PFI	Wed, Feb 28, 2024	47.69	47.89	47.61	47.61
5813	NASDAQ	PFI	Tue, Feb 27, 2024	47.36	47.44	47.16	47.44
5812	NASDAQ	PFI	Mon, Feb 26, 2024	47.00	47.18	46.97	47.18
5811	NASDAQ	PFI	Fri, Feb 23, 2024	47.09	47.15	46.90	47.03
5810	NASDAQ	PFI	Thu, Feb 22, 2024	46.87	46.96	46.80	46.96
5809	NASDAQ	PFI	Wed, Feb 21, 2024	46.44	46.64	46.43	46.49
5808	NASDAQ	PFI	Tue, Feb 20, 2024	46.67	46.87	46.64	46.66
5807	NASDAQ	PFI	Fri, Feb 16, 2024	47.45	47.65	47.23	47.23
5806	NASDAQ	PFI	Thu, Feb 15, 2024	47.19	47.55	46.93	47.39
5805	NASDAQ	PFI	Wed, Feb 14, 2024	46.24	46.63	46.05	46.63
5804	NASDAQ	PFI	Tue, Feb 13, 2024	45.85	46.25	45.64	45.80
5803	NASDAQ	PFI	Mon, Feb 12, 2024	46.61	47.01	46.61	46.77
5802	NASDAQ	PFI	Fri, Feb 9, 2024	45.83	46.37	45.83	46.35
5801	NASDAQ	PFI	Thu, Feb 8, 2024	45.42	45.81	45.20	45.80
5800	NASDAQ	PFI	Wed, Feb 7, 2024	44.70	45.36	44.70	45.09
5799	NASDAQ	PFI	Tue, Feb 6, 2024	44.72	45.13	44.72	45.03
5798	NASDAQ	PFI	Mon, Feb 5, 2024	44.70	45.08	44.62	44.87
5797	NASDAQ	PFI	Fri, Feb 2, 2024	45.19	45.30	45.19	45.30
5796	NASDAQ	PFI	Thu, Feb 1, 2024	45.12	45.17	44.33	45.17
5795	NASDAQ	PFI	Wed, Jan 31, 2024	45.94	45.94	44.97	44.97
5794	NASDAQ	PFI	Tue, Jan 30, 2024	45.90	45.94	45.90	45.94
5793	NASDAQ	PFI	Mon, Jan 29, 2024	45.60	45.98	45.60	45.98
5792	NASDAQ	PFI	Fri, Jan 26, 2024	44.86	45.24	44.86	45.19
5791	NASDAQ	PFI	Thu, Jan 25, 2024	44.81	44.98	44.81	44.98
5790	NASDAQ	PFI	Wed, Jan 24, 2024	45.16	45.16	44.87	44.87
5789	NASDAQ	PFI	Tue, Jan 23, 2024	44.80	44.88	44.70	44.88
5788	NASDAQ	PFI	Mon, Jan 22, 2024	44.90	45.00	44.74	45.00
5787	NASDAQ	PFI	Fri, Jan 19, 2024	43.83	44.19	43.83	44.19
5786	NASDAQ	PFI	Thu, Jan 18, 2024	43.28	43.56	43.22	43.56
5785	NASDAQ	PFI	Wed, Jan 17, 2024	43.32	43.32	43.32	43.32
5784	NASDAQ	PFI	Tue, Jan 16, 2024	43.37	43.47	43.35	43.47
5783	NASDAQ	PFI	Fri, Jan 12, 2024	43.76	43.78	43.68	43.78
5782	NASDAQ	PFI	Thu, Jan 11, 2024	43.81	43.81	43.81	43.81
5781	NASDAQ	PFI	Wed, Jan 10, 2024	43.79	44.28	43.79	44.28
5780	NASDAQ	PFI	Tue, Jan 9, 2024	43.80	43.80	43.80	43.80
5779	NASDAQ	PFI	Mon, Jan 8, 2024	43.90	44.48	43.90	44.48
5778	NASDAQ	PFI	Fri, Jan 5, 2024	43.42	43.80	43.42	43.60
5777	NASDAQ	PFI	Thu, Jan 4, 2024	43.99	43.99	43.56	43.56
5776	NASDAQ	PFI	Wed, Jan 3, 2024	43.60	43.83	43.51	43.55
5775	NASDAQ	PFI	Tue, Jan 2, 2024	44.50	44.50	44.19	44.36
5774	NASDAQ	PFI	Fri, Dec 29, 2023	44.97	44.97	44.97	44.97
5773	NASDAQ	PFI	Thu, Dec 28, 2023	45.23	45.29	45.20	45.29
5772	NASDAQ	PFI	Wed, Dec 27, 2023	45.07	45.07	45.00	45.05
5771	NASDAQ	PFI	Tue, Dec 26, 2023	44.74	45.06	44.74	45.06
5770	NASDAQ	PFI	Fri, Dec 22, 2023	44.99	44.99	44.64	44.67
5769	NASDAQ	PFI	Thu, Dec 21, 2023	44.37	44.55	44.19	44.55
5768	NASDAQ	PFI	Wed, Dec 20, 2023	44.64	44.79	44.17	44.21
5767	NASDAQ	PFI	Tue, Dec 19, 2023	44.50	45.04	44.50	44.93
5766	NASDAQ	PFI	Mon, Dec 18, 2023	44.45	44.45	44.44	44.44
5765	NASDAQ	PFI	Fri, Dec 15, 2023	44.84	44.84	44.36	44.52
5764	NASDAQ	PFI	Thu, Dec 14, 2023	44.83	45.00	44.83	44.92
5763	NASDAQ	PFI	Wed, Dec 13, 2023	44.20	44.98	44.20	44.88
5762	NASDAQ	PFI	Tue, Dec 12, 2023	44.04	44.34	44.04	44.34
5761	NASDAQ	PFI	Mon, Dec 11, 2023	44.00	44.00	43.92	43.98
5760	NASDAQ	PFI	Fri, Dec 8, 2023	43.54	43.71	43.48	43.71
5759	NASDAQ	PFI	Thu, Dec 7, 2023	43.02	43.27	43.02	43.27
5758	NASDAQ	PFI	Wed, Dec 6, 2023	43.49	43.49	43.01	43.03
5757	NASDAQ	PFI	Tue, Dec 5, 2023	43.50	43.50	43.50	43.50
5756	NASDAQ	PFI	Mon, Dec 4, 2023	43.69	43.85	43.69	43.85
5755	NASDAQ	PFI	Fri, Dec 1, 2023	42.29	43.75	42.29	43.55
5754	NASDAQ	PFI	Thu, Nov 30, 2023	43.00	43.12	42.97	43.12
5753	NASDAQ	PFI	Wed, Nov 29, 2023	42.83	42.91	42.67	42.67
5752	NASDAQ	PFI	Tue, Nov 28, 2023	42.42	42.86	42.42	42.42
5751	NASDAQ	PFI	Mon, Nov 27, 2023	42.85	43.03	42.85	43.00
5750	NASDAQ	PFI	Fri, Nov 24, 2023	43.00	43.00	43.00	43.00
5749	NASDAQ	PFI	Wed, Nov 22, 2023	42.81	42.84	42.81	42.84
5748	NASDAQ	PFI	Tue, Nov 21, 2023	42.56	42.56	42.55	42.55
5747	NASDAQ	PFI	Mon, Nov 20, 2023	42.48	42.64	42.48	42.63
5746	NASDAQ	PFI	Fri, Nov 17, 2023	42.32	42.51	42.32	42.47
5745	NASDAQ	PFI	Thu, Nov 16, 2023	41.99	41.99	41.94	41.97
5744	NASDAQ	PFI	Wed, Nov 15, 2023	42.30	42.66	42.25	42.25
5743	NASDAQ	PFI	Tue, Nov 14, 2023	42.59	42.59	42.53	42.53
5742	NASDAQ	PFI	Mon, Nov 13, 2023	41.65	41.65	41.52	41.62
5741	NASDAQ	PFI	Fri, Nov 10, 2023	41.47	41.55	41.47	41.55
5740	NASDAQ	PFI	Thu, Nov 9, 2023	41.34	41.34	41.05	41.05
5739	NASDAQ	PFI	Wed, Nov 8, 2023	40.99	41.20	40.99	41.20
5738	NASDAQ	PFI	Tue, Nov 7, 2023	41.35	41.35	41.25	41.27
5737	NASDAQ	PFI	Mon, Nov 6, 2023	41.23	41.28	41.23	41.28
5736	NASDAQ	PFI	Fri, Nov 3, 2023	41.57	41.57	41.57	41.57
5735	NASDAQ	PFI	Thu, Nov 2, 2023	40.65	40.94	40.65	40.94
5734	NASDAQ	PFI	Wed, Nov 1, 2023	40.10	40.10	40.05	40.09
5733	NASDAQ	PFI	Tue, Oct 31, 2023	39.18	39.59	39.18	39.59
5732	NASDAQ	PFI	Mon, Oct 30, 2023	39.44	39.59	39.43	39.47
5731	NASDAQ	PFI	Fri, Oct 27, 2023	39.44	39.44	39.08	39.08
5730	NASDAQ	PFI	Thu, Oct 26, 2023	40.34	40.34	40.10	40.10
5729	NASDAQ	PFI	Wed, Oct 25, 2023	39.92	39.92	39.80	39.80
5728	NASDAQ	PFI	Tue, Oct 24, 2023	39.99	40.27	39.91	40.22
5727	NASDAQ	PFI	Mon, Oct 23, 2023	39.95	39.95	39.67	39.67
5726	NASDAQ	PFI	Fri, Oct 20, 2023	40.05	40.19	40.01	40.06
5725	NASDAQ	PFI	Thu, Oct 19, 2023	41.27	41.27	40.76	40.80
5724	NASDAQ	PFI	Wed, Oct 18, 2023	42.06	42.06	41.45	41.45
5723	NASDAQ	PFI	Tue, Oct 17, 2023	41.99	42.45	41.99	42.17
5722	NASDAQ	PFI	Mon, Oct 16, 2023	41.40	41.91	41.40	41.91
5721	NASDAQ	PFI	Fri, Oct 13, 2023	41.55	41.55	41.33	41.33
5720	NASDAQ	PFI	Thu, Oct 12, 2023	41.72	41.72	41.50	41.50
5719	NASDAQ	PFI	Wed, Oct 11, 2023	41.62	41.99	41.62	41.94
5718	NASDAQ	PFI	Tue, Oct 10, 2023	42.09	42.09	41.75	41.75
5717	NASDAQ	PFI	Mon, Oct 9, 2023	41.10	41.71	41.10	41.62
5716	NASDAQ	PFI	Fri, Oct 6, 2023	41.53	41.61	41.43	41.43
5715	NASDAQ	PFI	Thu, Oct 5, 2023	40.96	41.42	40.96	41.33
5714	NASDAQ	PFI	Wed, Oct 4, 2023	40.83	40.83	40.83	40.83
5713	NASDAQ	PFI	Tue, Oct 3, 2023	40.18	40.24	40.18	40.24
5712	NASDAQ	PFI	Mon, Oct 2, 2023	40.84	40.94	40.84	40.94
5711	NASDAQ	PFI	Fri, Sep 29, 2023	41.63	41.63	41.40	41.40
5710	NASDAQ	PFI	Thu, Sep 28, 2023	41.38	41.53	41.38	41.53
5709	NASDAQ	PFI	Wed, Sep 27, 2023	41.18	41.18	40.96	41.16
5708	NASDAQ	PFI	Tue, Sep 26, 2023	41.29	41.29	41.04	41.05
5707	NASDAQ	PFI	Mon, Sep 25, 2023	41.47	41.47	41.38	41.47
5706	NASDAQ	PFI	Fri, Sep 22, 2023	41.54	41.63	41.44	41.49
5705	NASDAQ	PFI	Thu, Sep 21, 2023	41.78	41.87	41.56	41.56
5704	NASDAQ	PFI	Wed, Sep 20, 2023	42.79	42.84	42.34	42.34
5703	NASDAQ	PFI	Tue, Sep 19, 2023	42.56	42.56	42.35	42.52
5702	NASDAQ	PFI	Mon, Sep 18, 2023	42.54	42.57	42.46	42.52
5701	NASDAQ	PFI	Fri, Sep 15, 2023	42.73	42.82	42.73	42.82
5700	NASDAQ	PFI	Thu, Sep 14, 2023	42.86	43.01	42.86	43.01
5699	NASDAQ	PFI	Wed, Sep 13, 2023	42.77	42.77	42.60	42.60
5698	NASDAQ	PFI	Tue, Sep 12, 2023	43.01	43.03	42.93	42.95
5697	NASDAQ	PFI	Mon, Sep 11, 2023	42.70	42.70	42.70	42.70
5696	NASDAQ	PFI	Fri, Sep 8, 2023	42.69	42.76	42.66	42.66
5695	NASDAQ	PFI	Thu, Sep 7, 2023	42.56	42.73	42.37	42.73
5694	NASDAQ	PFI	Wed, Sep 6, 2023	42.78	42.78	42.56	42.72
5693	NASDAQ	PFI	Tue, Sep 5, 2023	42.89	42.89	42.78	42.86
5692	NASDAQ	PFI	Fri, Sep 1, 2023	43.57	43.59	43.54	43.54
5691	NASDAQ	PFI	Thu, Aug 31, 2023	43.27	43.27	43.12	43.12
5690	NASDAQ	PFI	Wed, Aug 30, 2023	43.02	43.27	43.02	43.23
5689	NASDAQ	PFI	Tue, Aug 29, 2023	42.95	43.09	42.95	43.09
5688	NASDAQ	PFI	Mon, Aug 28, 2023	42.56	42.66	42.56	42.56
5687	NASDAQ	PFI	Fri, Aug 25, 2023	42.17	42.36	42.12	42.19
5686	NASDAQ	PFI	Thu, Aug 24, 2023	42.61	42.61	42.21	42.21
5685	NASDAQ	PFI	Wed, Aug 23, 2023	42.29	42.49	42.29	42.49
5684	NASDAQ	PFI	Tue, Aug 22, 2023	42.24	42.24	41.88	41.99
5683	NASDAQ	PFI	Mon, Aug 21, 2023	42.66	42.66	41.91	42.26
5682	NASDAQ	PFI	Fri, Aug 18, 2023	42.51	42.51	42.28	42.28
5681	NASDAQ	PFI	Thu, Aug 17, 2023	42.56	42.56	42.14	42.14
5680	NASDAQ	PFI	Wed, Aug 16, 2023	42.91	42.91	42.58	42.58
5679	NASDAQ	PFI	Tue, Aug 15, 2023	42.97	42.97	42.86	42.86
5678	NASDAQ	PFI	Mon, Aug 14, 2023	43.39	43.63	43.30	43.56
5677	NASDAQ	PFI	Fri, Aug 11, 2023	43.51	43.51	43.50	43.50
5676	NASDAQ	PFI	Thu, Aug 10, 2023	43.47	43.53	43.47	43.53
5675	NASDAQ	PFI	Wed, Aug 9, 2023	44.04	44.10	43.69	43.69
5674	NASDAQ	PFI	Tue, Aug 8, 2023	44.39	44.77	44.39	44.69
5673	NASDAQ	PFI	Mon, Aug 7, 2023	45.23	45.27	45.16	45.16
5672	NASDAQ	PFI	Fri, Aug 4, 2023	45.51	45.51	45.12	45.12
5671	NASDAQ	PFI	Thu, Aug 3, 2023	45.58	45.68	45.50	45.68
5670	NASDAQ	PFI	Wed, Aug 2, 2023	45.41	45.67	45.41	45.67
5669	NASDAQ	PFI	Tue, Aug 1, 2023	45.78	46.04	45.61	45.98
5668	NASDAQ	PFI	Mon, Jul 31, 2023	45.98	46.11	45.98	46.11
5667	NASDAQ	PFI	Fri, Jul 28, 2023	45.17	45.38	45.17	45.38
5666	NASDAQ	PFI	Thu, Jul 27, 2023	46.21	46.21	45.03	45.03
5665	NASDAQ	PFI	Wed, Jul 26, 2023	45.60	45.95	45.60	45.95
5664	NASDAQ	PFI	Tue, Jul 25, 2023	45.38	45.95	45.20	45.25
5663	NASDAQ	PFI	Mon, Jul 24, 2023	45.35	45.43	45.35	45.40
5662	NASDAQ	PFI	Fri, Jul 21, 2023	45.19	45.37	45.16	45.24
5661	NASDAQ	PFI	Thu, Jul 20, 2023	45.14	45.46	45.14	45.46
5660	NASDAQ	PFI	Wed, Jul 19, 2023	45.37	45.60	45.37	45.60
5659	NASDAQ	PFI	Tue, Jul 18, 2023	44.55	45.03	44.55	45.03
5658	NASDAQ	PFI	Mon, Jul 17, 2023	44.55	44.59	44.53	44.53
5657	NASDAQ	PFI	Fri, Jul 14, 2023	43.65	43.65	43.52	43.52
5656	NASDAQ	PFI	Thu, Jul 13, 2023	43.63	43.74	43.62	43.74
5655	NASDAQ	PFI	Wed, Jul 12, 2023	43.36	43.37	43.26	43.30
5654	NASDAQ	PFI	Tue, Jul 11, 2023	42.52	43.00	42.52	42.99
5653	NASDAQ	PFI	Mon, Jul 10, 2023	42.04	42.32	42.04	42.32
5652	NASDAQ	PFI	Fri, Jul 7, 2023	41.63	41.63	41.63	41.63
5651	NASDAQ	PFI	Thu, Jul 6, 2023	41.08	41.45	41.08	41.45
5650	NASDAQ	PFI	Wed, Jul 5, 2023	41.81	42.08	41.69	41.91
5649	NASDAQ	PFI	Mon, Jul 3, 2023	42.19	42.35	42.13	42.35
5648	NASDAQ	PFI	Fri, Jun 30, 2023	42.16	42.21	42.05	42.08
5647	NASDAQ	PFI	Thu, Jun 29, 2023	41.72	41.89	41.72	41.89
5646	NASDAQ	PFI	Wed, Jun 28, 2023	41.01	41.28	41.01	41.28
5645	NASDAQ	PFI	Tue, Jun 27, 2023	40.36	41.15	40.36	41.12
5644	NASDAQ	PFI	Mon, Jun 26, 2023	40.77	40.77	40.58	40.60
5643	NASDAQ	PFI	Fri, Jun 23, 2023	40.74	40.74	40.51	40.54
5642	NASDAQ	PFI	Thu, Jun 22, 2023	40.80	40.97	40.80	40.97
5641	NASDAQ	PFI	Wed, Jun 21, 2023	41.24	41.24	41.22	41.24
5640	NASDAQ	PFI	Tue, Jun 20, 2023	41.38	41.39	41.34	41.36
5639	NASDAQ	PFI	Fri, Jun 16, 2023	41.93	41.93	41.74	41.74
5638	NASDAQ	PFI	Thu, Jun 15, 2023	41.53	41.78	41.53	41.78
5637	NASDAQ	PFI	Wed, Jun 14, 2023	41.17	41.55	41.15	41.31
5636	NASDAQ	PFI	Tue, Jun 13, 2023	40.93	41.56	40.93	41.44
5635	NASDAQ	PFI	Mon, Jun 12, 2023	41.03	41.12	40.95	41.12
5634	NASDAQ	PFI	Fri, Jun 9, 2023	41.04	41.10	41.04	41.10
5633	NASDAQ	PFI	Thu, Jun 8, 2023	41.17	41.17	41.17	41.17
5632	NASDAQ	PFI	Wed, Jun 7, 2023	41.23	41.24	41.23	41.23
5631	NASDAQ	PFI	Tue, Jun 6, 2023	40.23	40.81	40.23	40.80
5630	NASDAQ	PFI	Mon, Jun 5, 2023	40.08	40.33	40.08	40.21
5629	NASDAQ	PFI	Fri, Jun 2, 2023	40.10	40.55	40.10	40.52
5628	NASDAQ	PFI	Thu, Jun 1, 2023	39.35	39.52	39.35	39.49
5627	NASDAQ	PFI	Wed, May 31, 2023	38.92	39.15	38.92	39.15
5626	NASDAQ	PFI	Tue, May 30, 2023	39.51	39.51	39.39	39.49
5625	NASDAQ	PFI	Fri, May 26, 2023	39.34	39.53	39.27	39.40
5624	NASDAQ	PFI	Thu, May 25, 2023	39.10	39.26	39.10	39.22
5623	NASDAQ	PFI	Wed, May 24, 2023	39.17	39.28	39.17	39.28
5622	NASDAQ	PFI	Tue, May 23, 2023	39.77	39.77	39.77	39.77
5621	NASDAQ	PFI	Mon, May 22, 2023	40.38	40.61	40.36	40.36
5620	NASDAQ	PFI	Fri, May 19, 2023	40.38	40.38	40.38	40.38
5619	NASDAQ	PFI	Thu, May 18, 2023	40.34	40.65	40.23	40.63
5618	NASDAQ	PFI	Wed, May 17, 2023	40.03	40.30	40.03	40.30
5617	NASDAQ	PFI	Tue, May 16, 2023	39.99	39.99	39.80	39.80
5616	NASDAQ	PFI	Mon, May 15, 2023	40.25	40.26	40.11	40.25
5615	NASDAQ	PFI	Fri, May 12, 2023	40.13	40.13	39.97	40.12
5614	NASDAQ	PFI	Thu, May 11, 2023	39.96	40.17	39.96	40.13
5613	NASDAQ	PFI	Wed, May 10, 2023	40.23	40.43	40.23	40.43
5612	NASDAQ	PFI	Tue, May 9, 2023	40.39	40.55	40.33	40.33
5611	NASDAQ	PFI	Mon, May 8, 2023	40.37	40.49	40.34	40.49
5610	NASDAQ	PFI	Fri, May 5, 2023	39.67	40.40	39.67	40.31
5609	NASDAQ	PFI	Thu, May 4, 2023	39.11	39.23	39.10	39.23
5608	NASDAQ	PFI	Wed, May 3, 2023	39.91	39.96	39.48	39.50
5607	NASDAQ	PFI	Tue, May 2, 2023	39.50	39.75	39.46	39.75
5606	NASDAQ	PFI	Mon, May 1, 2023	40.83	40.83	40.56	40.56
5605	NASDAQ	PFI	Fri, Apr 28, 2023	40.63	40.63	40.63	40.63
5604	NASDAQ	PFI	Thu, Apr 27, 2023	40.12	40.39	40.12	40.39
5603	NASDAQ	PFI	Wed, Apr 26, 2023	39.99	39.99	39.68	39.69
5602	NASDAQ	PFI	Tue, Apr 25, 2023	40.31	40.31	40.00	40.00
5601	NASDAQ	PFI	Mon, Apr 24, 2023	40.71	40.75	40.71	40.75
5600	NASDAQ	PFI	Fri, Apr 21, 2023	40.82	40.91	40.72	40.91
5599	NASDAQ	PFI	Thu, Apr 20, 2023	40.94	40.95	40.88	40.88
5598	NASDAQ	PFI	Wed, Apr 19, 2023	40.66	40.89	40.66	40.79
5597	NASDAQ	PFI	Tue, Apr 18, 2023	40.54	40.73	40.54	40.73
5596	NASDAQ	PFI	Mon, Apr 17, 2023	40.02	40.53	40.02	40.53
5595	NASDAQ	PFI	Fri, Apr 14, 2023	40.67	40.67	39.95	40.09
5594	NASDAQ	PFI	Thu, Apr 13, 2023	40.14	40.33	40.00	40.26
5593	NASDAQ	PFI	Wed, Apr 12, 2023	40.25	40.33	40.05	40.05
5592	NASDAQ	PFI	Tue, Apr 11, 2023	40.00	40.31	40.00	40.17
5591	NASDAQ	PFI	Mon, Apr 10, 2023	39.82	39.84	39.80	39.84
5590	NASDAQ	PFI	Thu, Apr 6, 2023	39.56	39.70	39.49	39.63
5589	NASDAQ	PFI	Wed, Apr 5, 2023	39.42	39.42	39.32	39.42
5588	NASDAQ	PFI	Tue, Apr 4, 2023	39.59	39.59	39.31	39.48
5587	NASDAQ	PFI	Mon, Apr 3, 2023	39.81	39.91	39.81	39.91
5586	NASDAQ	PFI	Fri, Mar 31, 2023	39.58	39.85	39.58	39.85
5585	NASDAQ	PFI	Thu, Mar 30, 2023	39.51	39.51	39.32	39.33
5584	NASDAQ	PFI	Wed, Mar 29, 2023	38.88	39.31	38.88	39.31
5583	NASDAQ	PFI	Tue, Mar 28, 2023	38.82	38.82	38.82	38.82
5582	NASDAQ	PFI	Mon, Mar 27, 2023	38.89	39.00	38.83	38.83
5581	NASDAQ	PFI	Fri, Mar 24, 2023	38.00	38.36	37.65	38.36
5580	NASDAQ	PFI	Thu, Mar 23, 2023	38.35	38.67	38.09	38.20
5579	NASDAQ	PFI	Wed, Mar 22, 2023	39.54	39.56	38.60	38.60
5578	NASDAQ	PFI	Tue, Mar 21, 2023	39.48	39.61	39.43	39.61
5577	NASDAQ	PFI	Mon, Mar 20, 2023	38.24	38.72	38.24	38.59
5576	NASDAQ	PFI	Fri, Mar 17, 2023	38.20	38.20	38.19	38.19
5575	NASDAQ	PFI	Thu, Mar 16, 2023	38.62	39.51	38.62	39.35
5574	NASDAQ	PFI	Wed, Mar 15, 2023	38.83	38.83	37.96	38.47
5573	NASDAQ	PFI	Tue, Mar 14, 2023	39.75	39.76	39.58	39.61
5572	NASDAQ	PFI	Mon, Mar 13, 2023	39.20	39.20	38.56	38.62
5571	NASDAQ	PFI	Fri, Mar 10, 2023	40.53	40.53	39.99	39.99
5570	NASDAQ	PFI	Thu, Mar 9, 2023	42.26	42.26	41.18	41.18
5569	NASDAQ	PFI	Wed, Mar 8, 2023	42.50	42.60	42.22	42.45
5568	NASDAQ	PFI	Tue, Mar 7, 2023	42.55	42.55	42.54	42.54
5567	NASDAQ	PFI	Mon, Mar 6, 2023	43.35	43.40	43.29	43.29
5566	NASDAQ	PFI	Fri, Mar 3, 2023	43.01	43.42	42.97	43.42
5565	NASDAQ	PFI	Thu, Mar 2, 2023	42.73	43.01	42.73	43.01
5564	NASDAQ	PFI	Wed, Mar 1, 2023	43.19	43.19	43.17	43.17
5563	NASDAQ	PFI	Tue, Feb 28, 2023	42.96	43.41	42.96	43.13
5562	NASDAQ	PFI	Mon, Feb 27, 2023	43.32	43.37	42.87	42.92
5561	NASDAQ	PFI	Fri, Feb 24, 2023	42.50	42.99	42.50	42.99
5560	NASDAQ	PFI	Thu, Feb 23, 2023	42.79	43.11	42.79	42.96
5559	NASDAQ	PFI	Wed, Feb 22, 2023	42.94	42.96	42.78	42.78
5558	NASDAQ	PFI	Tue, Feb 21, 2023	42.84	42.87	42.79	42.79
5557	NASDAQ	PFI	Fri, Feb 17, 2023	43.36	43.69	43.36	43.55
5556	NASDAQ	PFI	Thu, Feb 16, 2023	43.60	43.73	43.59	43.63
5555	NASDAQ	PFI	Wed, Feb 15, 2023	43.65	43.85	43.65	43.85
5554	NASDAQ	PFI	Tue, Feb 14, 2023	43.64	43.74	43.45	43.64
5553	NASDAQ	PFI	Mon, Feb 13, 2023	43.77	43.89	43.77	43.89
5552	NASDAQ	PFI	Fri, Feb 10, 2023	43.54	43.54	43.47	43.47
5551	NASDAQ	PFI	Thu, Feb 9, 2023	43.50	43.50	43.15	43.18
5550	NASDAQ	PFI	Wed, Feb 8, 2023	43.97	43.97	43.79	43.79
5549	NASDAQ	PFI	Tue, Feb 7, 2023	43.43	43.98	43.24	43.94
5548	NASDAQ	PFI	Mon, Feb 6, 2023	43.46	43.46	43.41	43.46
5547	NASDAQ	PFI	Fri, Feb 3, 2023	43.85	43.85	43.53	43.58
5546	NASDAQ	PFI	Thu, Feb 2, 2023	43.35	43.61	43.28	43.37
5545	NASDAQ	PFI	Wed, Feb 1, 2023	43.16	43.75	43.09	43.51
5544	NASDAQ	PFI	Tue, Jan 31, 2023	42.69	43.30	42.69	43.30
5543	NASDAQ	PFI	Mon, Jan 30, 2023	42.83	42.97	42.73	42.73
5542	NASDAQ	PFI	Fri, Jan 27, 2023	43.12	43.14	42.92	42.92
5541	NASDAQ	PFI	Thu, Jan 26, 2023	42.73	42.97	42.65	42.93
5540	NASDAQ	PFI	Wed, Jan 25, 2023	42.59	42.69	42.59	42.69
5539	NASDAQ	PFI	Tue, Jan 24, 2023	42.54	42.59	42.54	42.59
5538	NASDAQ	PFI	Mon, Jan 23, 2023	42.48	42.48	42.19	42.47
5537	NASDAQ	PFI	Fri, Jan 20, 2023	41.57	42.19	41.57	42.19
5536	NASDAQ	PFI	Thu, Jan 19, 2023	41.51	41.67	41.39	41.55
5535	NASDAQ	PFI	Wed, Jan 18, 2023	42.70	42.70	41.94	41.94
5534	NASDAQ	PFI	Tue, Jan 17, 2023	42.64	42.84	42.59	42.59
5533	NASDAQ	PFI	Fri, Jan 13, 2023	42.62	42.79	42.62	42.79
5532	NASDAQ	PFI	Thu, Jan 12, 2023	42.36	42.76	42.36	42.52
5531	NASDAQ	PFI	Wed, Jan 11, 2023	42.06	42.33	42.02	42.33
5530	NASDAQ	PFI	Tue, Jan 10, 2023	41.38	41.83	41.38	41.79
5529	NASDAQ	PFI	Mon, Jan 9, 2023	41.78	42.02	41.53	41.53
5528	NASDAQ	PFI	Fri, Jan 6, 2023	40.76	41.71	40.76	41.57
5527	NASDAQ	PFI	Thu, Jan 5, 2023	40.76	40.76	40.52	40.62
5526	NASDAQ	PFI	Wed, Jan 4, 2023	40.75	41.02	40.74	40.97
5525	NASDAQ	PFI	Tue, Jan 3, 2023	40.45	40.96	40.20	40.54
5524	NASDAQ	PFI	Fri, Dec 30, 2022	40.55	40.74	40.37	40.74
5523	NASDAQ	PFI	Thu, Dec 29, 2022	40.78	40.88	40.77	40.82
5522	NASDAQ	PFI	Wed, Dec 28, 2022	40.45	40.67	40.12	40.12
5521	NASDAQ	PFI	Tue, Dec 27, 2022	40.61	40.77	40.50	40.64
5520	NASDAQ	PFI	Fri, Dec 23, 2022	40.23	40.72	40.23	40.59
5519	NASDAQ	PFI	Thu, Dec 22, 2022	40.20	40.40	39.82	40.36
5518	NASDAQ	PFI	Wed, Dec 21, 2022	40.41	40.91	40.41	40.69
5517	NASDAQ	PFI	Tue, Dec 20, 2022	40.29	40.29	40.12	40.15
5516	NASDAQ	PFI	Mon, Dec 19, 2022	40.28	40.44	39.84	40.12
5515	NASDAQ	PFI	Fri, Dec 16, 2022	40.09	40.49	40.09	40.31
5514	NASDAQ	PFI	Thu, Dec 15, 2022	40.87	40.93	40.75	40.82
5513	NASDAQ	PFI	Wed, Dec 14, 2022	42.00	42.40	41.74	41.74
5512	NASDAQ	PFI	Tue, Dec 13, 2022	42.84	42.84	42.00	42.07
5511	NASDAQ	PFI	Mon, Dec 12, 2022	41.92	42.30	41.92	42.30
5510	NASDAQ	PFI	Fri, Dec 9, 2022	42.00	42.01	41.91	41.91
5509	NASDAQ	PFI	Thu, Dec 8, 2022	42.41	42.41	42.14	42.16
5508	NASDAQ	PFI	Wed, Dec 7, 2022	42.35	42.48	42.07	42.07
5507	NASDAQ	PFI	Tue, Dec 6, 2022	42.24	42.47	42.08	42.27
5506	NASDAQ	PFI	Mon, Dec 5, 2022	43.21	43.29	42.55	42.55
5505	NASDAQ	PFI	Fri, Dec 2, 2022	43.37	43.76	43.37	43.76
5504	NASDAQ	PFI	Thu, Dec 1, 2022	43.61	43.66	43.61	43.61
5503	NASDAQ	PFI	Wed, Nov 30, 2022	42.61	43.70	42.61	43.70
5502	NASDAQ	PFI	Tue, Nov 29, 2022	42.73	42.91	42.72	42.91
5501	NASDAQ	PFI	Mon, Nov 28, 2022	43.12	43.14	42.78	42.78
5500	NASDAQ	PFI	Fri, Nov 25, 2022	43.41	43.41	43.41	43.41
5499	NASDAQ	PFI	Wed, Nov 23, 2022	43.16	43.26	43.16	43.23
5498	NASDAQ	PFI	Tue, Nov 22, 2022	43.02	43.15	42.87	43.15
5497	NASDAQ	PFI	Mon, Nov 21, 2022	42.71	42.72	42.53	42.72
5496	NASDAQ	PFI	Fri, Nov 18, 2022	42.53	42.58	42.34	42.58
5495	NASDAQ	PFI	Thu, Nov 17, 2022	42.01	42.13	41.84	42.13
5494	NASDAQ	PFI	Wed, Nov 16, 2022	42.53	42.55	42.23	42.35
5493	NASDAQ	PFI	Tue, Nov 15, 2022	42.85	42.87	42.31	42.47
5492	NASDAQ	PFI	Mon, Nov 14, 2022	42.61	42.87	42.28	42.28
5491	NASDAQ	PFI	Fri, Nov 11, 2022	43.87	43.87	42.72	42.73
5490	NASDAQ	PFI	Thu, Nov 10, 2022	43.51	43.61	43.48	43.48
5489	NASDAQ	PFI	Wed, Nov 9, 2022	42.60	42.79	41.96	42.07
5488	NASDAQ	PFI	Tue, Nov 8, 2022	43.16	43.18	42.51	42.75
5487	NASDAQ	PFI	Mon, Nov 7, 2022	42.16	42.63	42.16	42.59
5486	NASDAQ	PFI	Fri, Nov 4, 2022	42.09	42.30	41.66	42.11
5485	NASDAQ	PFI	Thu, Nov 3, 2022	41.32	41.79	41.32	41.44
5484	NASDAQ	PFI	Wed, Nov 2, 2022	42.52	43.00	41.86	41.86
5483	NASDAQ	PFI	Tue, Nov 1, 2022	43.07	43.07	42.88	42.95
5482	NASDAQ	PFI	Mon, Oct 31, 2022	42.91	42.98	42.73	42.81
5481	NASDAQ	PFI	Fri, Oct 28, 2022	41.72	42.89	41.72	42.86
5480	NASDAQ	PFI	Thu, Oct 27, 2022	41.43	41.89	41.43	41.49
5479	NASDAQ	PFI	Wed, Oct 26, 2022	40.98	41.66	40.98	41.16
5478	NASDAQ	PFI	Tue, Oct 25, 2022	40.51	40.97	40.51	40.97
5477	NASDAQ	PFI	Mon, Oct 24, 2022	40.58	40.60	40.56	40.59
5476	NASDAQ	PFI	Fri, Oct 21, 2022	39.58	40.19	39.38	40.19
5475	NASDAQ	PFI	Thu, Oct 20, 2022	40.16	40.16	39.41	39.52
5474	NASDAQ	PFI	Wed, Oct 19, 2022	40.49	40.49	40.14	40.15
5473	NASDAQ	PFI	Tue, Oct 18, 2022	41.05	41.05	40.30	40.49
5472	NASDAQ	PFI	Mon, Oct 17, 2022	40.12	40.31	40.08	40.31
5471	NASDAQ	PFI	Fri, Oct 14, 2022	39.73	39.88	39.18	39.18
5470	NASDAQ	PFI	Thu, Oct 13, 2022	38.50	40.44	38.50	40.44
5469	NASDAQ	PFI	Wed, Oct 12, 2022	39.28	39.59	39.10	39.10
5468	NASDAQ	PFI	Tue, Oct 11, 2022	39.18	39.61	39.18	39.47
5467	NASDAQ	PFI	Mon, Oct 10, 2022	39.67	39.67	39.50	39.50
5466	NASDAQ	PFI	Fri, Oct 7, 2022	39.68	39.72	39.35	39.47
5465	NASDAQ	PFI	Thu, Oct 6, 2022	40.58	40.58	40.14	40.23
5464	NASDAQ	PFI	Wed, Oct 5, 2022	39.89	40.59	39.89	40.44
5463	NASDAQ	PFI	Tue, Oct 4, 2022	40.37	40.64	40.37	40.55
5462	NASDAQ	PFI	Mon, Oct 3, 2022	38.85	39.30	38.85	39.07
5461	NASDAQ	PFI	Fri, Sep 30, 2022	38.89	38.89	38.28	38.31
5460	NASDAQ	PFI	Thu, Sep 29, 2022	38.39	38.39	37.80	38.20
5459	NASDAQ	PFI	Wed, Sep 28, 2022	38.24	38.85	38.24	38.81
5458	NASDAQ	PFI	Tue, Sep 27, 2022	38.55	38.59	37.89	37.99
5457	NASDAQ	PFI	Mon, Sep 26, 2022	38.83	38.93	38.20	38.32
5456	NASDAQ	PFI	Fri, Sep 23, 2022	39.43	39.43	38.83	39.17
5455	NASDAQ	PFI	Thu, Sep 22, 2022	40.26	40.26	39.70	39.76
5454	NASDAQ	PFI	Tue, Sep 20, 2022	41.14	41.25	40.85	41.07
5453	NASDAQ	PFI	Mon, Sep 19, 2022	40.35	41.55	40.35	41.48
5452	NASDAQ	PFI	Fri, Sep 16, 2022	40.93	41.37	40.93	41.37
5451	NASDAQ	PFI	Thu, Sep 15, 2022	41.91	42.09	41.69	41.78
5450	NASDAQ	PFI	Wed, Sep 14, 2022	42.00	42.01	41.86	41.88
5449	NASDAQ	PFI	Tue, Sep 13, 2022	42.37	42.45	41.79	42.02
5448	NASDAQ	PFI	Mon, Sep 12, 2022	43.17	43.26	43.07	43.23
5447	NASDAQ	PFI	Fri, Sep 9, 2022	42.58	42.95	42.58	42.83
5446	NASDAQ	PFI	Thu, Sep 8, 2022	41.61	42.35	41.61	42.35
5445	NASDAQ	PFI	Wed, Sep 7, 2022	40.83	41.96	40.83	41.85
5444	NASDAQ	PFI	Tue, Sep 6, 2022	40.94	41.29	40.94	41.15
5443	NASDAQ	PFI	Fri, Sep 2, 2022	41.88	42.10	40.93	41.11
5442	NASDAQ	PFI	Thu, Sep 1, 2022	41.22	41.39	40.96	41.39
5441	NASDAQ	PFI	Wed, Aug 31, 2022	41.90	41.99	41.58	41.58
5440	NASDAQ	PFI	Tue, Aug 30, 2022	41.89	41.92	41.89	41.92
5439	NASDAQ	PFI	Mon, Aug 29, 2022	42.63	42.71	42.37	42.47
5438	NASDAQ	PFI	Fri, Aug 26, 2022	43.82	43.82	42.96	42.96
5437	NASDAQ	PFI	Thu, Aug 25, 2022	43.61	43.89	43.50	43.89
5436	NASDAQ	PFI	Wed, Aug 24, 2022	43.19	43.19	43.19	43.19
5435	NASDAQ	PFI	Tue, Aug 23, 2022	43.35	43.35	43.13	43.13
5434	NASDAQ	PFI	Mon, Aug 22, 2022	43.80	43.80	43.34	43.39
5433	NASDAQ	PFI	Fri, Aug 19, 2022	44.54	44.54	44.37	44.49
5432	NASDAQ	PFI	Thu, Aug 18, 2022	44.92	45.12	44.92	45.07
5431	NASDAQ	PFI	Wed, Aug 17, 2022	44.57	45.02	44.57	44.93
5430	NASDAQ	PFI	Tue, Aug 16, 2022	45.08	45.30	45.08	45.17
5429	NASDAQ	PFI	Mon, Aug 15, 2022	44.81	45.02	44.71	44.99
5428	NASDAQ	PFI	Fri, Aug 12, 2022	44.43	44.95	44.41	44.95
5427	NASDAQ	PFI	Thu, Aug 11, 2022	44.36	44.38	44.17	44.17
5426	NASDAQ	PFI	Wed, Aug 10, 2022	43.91	44.04	43.82	44.04
5425	NASDAQ	PFI	Tue, Aug 9, 2022	43.06	43.11	43.06	43.11
5424	NASDAQ	PFI	Mon, Aug 8, 2022	43.17	43.17	42.85	42.90
5423	NASDAQ	PFI	Fri, Aug 5, 2022	41.92	42.69	41.92	42.69
5422	NASDAQ	PFI	Thu, Aug 4, 2022	42.37	42.50	42.26	42.34
5421	NASDAQ	PFI	Wed, Aug 3, 2022	41.96	42.63	41.96	42.40
5420	NASDAQ	PFI	Tue, Aug 2, 2022	42.13	42.31	41.83	41.91
5419	NASDAQ	PFI	Mon, Aug 1, 2022	42.20	42.44	42.20	42.23
5418	NASDAQ	PFI	Fri, Jul 29, 2022	42.43	42.71	42.42	42.63
5417	NASDAQ	PFI	Thu, Jul 28, 2022	41.82	42.09	41.41	42.08
5416	NASDAQ	PFI	Wed, Jul 27, 2022	41.44	41.84	41.26	41.77
5415	NASDAQ	PFI	Tue, Jul 26, 2022	41.21	41.27	41.06	41.12
5414	NASDAQ	PFI	Mon, Jul 25, 2022	41.03	41.33	40.88	41.33
5413	NASDAQ	PFI	Fri, Jul 22, 2022	41.18	41.38	40.83	40.97
5412	NASDAQ	PFI	Thu, Jul 21, 2022	40.64	41.09	40.60	41.09
5411	NASDAQ	PFI	Wed, Jul 20, 2022	40.40	40.90	40.40	40.71
5410	NASDAQ	PFI	Tue, Jul 19, 2022	39.86	40.60	39.86	40.60
5409	NASDAQ	PFI	Mon, Jul 18, 2022	40.00	40.06	39.41	39.43
5408	NASDAQ	PFI	Fri, Jul 15, 2022	39.00	39.62	39.00	39.57
5407	NASDAQ	PFI	Thu, Jul 14, 2022	38.50	38.79	38.35	38.70
5406	NASDAQ	PFI	Wed, Jul 13, 2022	39.00	39.38	38.83	39.29
5405	NASDAQ	PFI	Tue, Jul 12, 2022	39.79	39.96	39.39	39.39
5404	NASDAQ	PFI	Mon, Jul 11, 2022	39.96	39.96	39.56	39.73
5403	NASDAQ	PFI	Fri, Jul 8, 2022	40.06	40.19	39.85	39.96
5402	NASDAQ	PFI	Thu, Jul 7, 2022	40.25	40.25	39.99	40.02
5401	NASDAQ	PFI	Wed, Jul 6, 2022	39.79	39.86	39.40	39.66
5400	NASDAQ	PFI	Tue, Jul 5, 2022	39.38	39.97	39.02	39.82
5399	NASDAQ	PFI	Fri, Jul 1, 2022	39.96	40.18	39.45	40.18
5398	NASDAQ	PFI	Thu, Jun 30, 2022	39.31	39.66	39.00	39.65
5397	NASDAQ	PFI	Wed, Jun 29, 2022	39.75	39.75	39.65	39.74
5396	NASDAQ	PFI	Tue, Jun 28, 2022	41.18	41.18	40.10	40.23
5395	NASDAQ	PFI	Mon, Jun 27, 2022	40.50	40.73	40.40	40.42
5394	NASDAQ	PFI	Fri, Jun 24, 2022	40.40	40.49	40.40	40.49
5393	NASDAQ	PFI	Thu, Jun 23, 2022	39.14	39.27	39.14	39.27
5392	NASDAQ	PFI	Wed, Jun 22, 2022	38.71	39.12	38.71	39.09
5391	NASDAQ	PFI	Tue, Jun 21, 2022	38.64	39.04	38.64	38.85
5390	NASDAQ	PFI	Fri, Jun 17, 2022	38.60	38.62	38.44	38.50
5389	NASDAQ	PFI	Thu, Jun 16, 2022	38.34	38.53	38.16	38.22
5388	NASDAQ	PFI	Wed, Jun 15, 2022	39.65	39.73	39.20	39.59
5387	NASDAQ	PFI	Mon, Jun 13, 2022	39.50	39.53	38.69	38.90
5386	NASDAQ	PFI	Fri, Jun 10, 2022	41.41	41.41	40.93	40.93
5385	NASDAQ	PFI	Thu, Jun 9, 2022	42.84	42.89	42.03	42.11
5384	NASDAQ	PFI	Wed, Jun 8, 2022	43.51	43.73	42.97	43.16
5383	NASDAQ	PFI	Tue, Jun 7, 2022	43.11	44.08	43.10	43.98
5382	NASDAQ	PFI	Mon, Jun 6, 2022	43.88	44.06	43.45	43.60
5381	NASDAQ	PFI	Fri, Jun 3, 2022	43.40	43.81	43.40	43.55
5380	NASDAQ	PFI	Thu, Jun 2, 2022	43.33	44.14	43.21	44.14
5379	NASDAQ	PFI	Wed, Jun 1, 2022	43.03	43.59	43.00	43.30
5378	NASDAQ	PFI	Tue, May 31, 2022	44.09	44.09	43.53	43.86
5377	NASDAQ	PFI	Fri, May 27, 2022	43.42	44.23	43.42	44.23
5376	NASDAQ	PFI	Thu, May 26, 2022	42.43	43.11	42.43	43.01
5375	NASDAQ	PFI	Wed, May 25, 2022	41.49	42.25	41.49	42.10
5374	NASDAQ	PFI	Tue, May 24, 2022	41.37	41.63	40.73	41.53
5373	NASDAQ	PFI	Mon, May 23, 2022	41.21	41.96	41.21	41.74
5372	NASDAQ	PFI	Fri, May 20, 2022	40.99	40.99	40.10	40.84
5371	NASDAQ	PFI	Thu, May 19, 2022	40.85	41.20	40.72	40.97
5370	NASDAQ	PFI	Wed, May 18, 2022	42.14	42.26	41.07	41.09
5369	NASDAQ	PFI	Tue, May 17, 2022	42.35	42.63	42.23	42.60
5368	NASDAQ	PFI	Mon, May 16, 2022	42.04	42.20	41.65	41.67
5367	NASDAQ	PFI	Fri, May 13, 2022	41.17	42.13	41.17	42.13
5366	NASDAQ	PFI	Thu, May 12, 2022	40.81	41.32	40.29	40.96
5365	NASDAQ	PFI	Wed, May 11, 2022	41.70	42.58	41.21	41.22
5364	NASDAQ	PFI	Tue, May 10, 2022	42.55	42.55	41.42	41.72
5363	NASDAQ	PFI	Mon, May 9, 2022	42.71	42.79	41.73	41.82
5362	NASDAQ	PFI	Fri, May 6, 2022	43.58	44.17	43.36	43.80
5361	NASDAQ	PFI	Thu, May 5, 2022	45.48	45.48	44.24	44.47
5360	NASDAQ	PFI	Wed, May 4, 2022	45.19	46.25	44.93	46.25
5359	NASDAQ	PFI	Tue, May 3, 2022	44.70	45.63	44.70	45.49
5358	NASDAQ	PFI	Mon, May 2, 2022	45.40	45.65	44.16	45.02
5357	NASDAQ	PFI	Fri, Apr 29, 2022	47.03	47.03	45.43	45.43
5356	NASDAQ	PFI	Thu, Apr 28, 2022	46.95	47.78	46.68	47.77
5355	NASDAQ	PFI	Wed, Apr 27, 2022	46.51	47.39	46.51	46.74
5354	NASDAQ	PFI	Tue, Apr 26, 2022	47.67	47.67	46.83	46.84
5353	NASDAQ	PFI	Mon, Apr 25, 2022	47.32	48.27	47.25	48.20
5352	NASDAQ	PFI	Fri, Apr 22, 2022	48.87	49.02	48.08	48.08
5351	NASDAQ	PFI	Thu, Apr 21, 2022	50.73	50.73	49.50	49.50
5350	NASDAQ	PFI	Wed, Apr 20, 2022	50.54	50.75	50.44	50.53
5349	NASDAQ	PFI	Tue, Apr 19, 2022	49.69	50.08	49.61	49.99
5348	NASDAQ	PFI	Mon, Apr 18, 2022	48.76	49.00	48.62	48.71
5347	NASDAQ	PFI	Thu, Apr 14, 2022	49.28	49.28	48.79	48.79
5346	NASDAQ	PFI	Wed, Apr 13, 2022	48.41	49.00	48.41	48.96
5345	NASDAQ	PFI	Tue, Apr 12, 2022	48.83	48.84	48.17	48.22
5344	NASDAQ	PFI	Mon, Apr 11, 2022	48.67	48.67	48.39	48.53
5343	NASDAQ	PFI	Fri, Apr 8, 2022	48.33	49.00	48.33	48.71
5342	NASDAQ	PFI	Thu, Apr 7, 2022	48.52	48.56	48.29	48.50
5341	NASDAQ	PFI	Wed, Apr 6, 2022	48.39	48.95	48.39	48.85
5340	NASDAQ	PFI	Tue, Apr 5, 2022	49.44	49.47	48.89	48.89
5339	NASDAQ	PFI	Mon, Apr 4, 2022	49.70	49.70	49.14	49.17
5338	NASDAQ	PFI	Fri, Apr 1, 2022	49.36	49.73	49.35	49.54
5337	NASDAQ	PFI	Thu, Mar 31, 2022	49.85	50.21	49.13	49.13
5336	NASDAQ	PFI	Wed, Mar 30, 2022	50.32	50.32	49.63	49.66
5335	NASDAQ	PFI	Tue, Mar 29, 2022	50.25	50.66	50.00	50.54
5334	NASDAQ	PFI	Mon, Mar 28, 2022	49.00	49.27	48.69	49.27
5333	NASDAQ	PFI	Fri, Mar 25, 2022	48.71	49.14	48.71	49.02
5332	NASDAQ	PFI	Thu, Mar 24, 2022	48.28	48.91	48.28	48.91
5331	NASDAQ	PFI	Wed, Mar 23, 2022	48.83	49.03	48.38	48.49
5330	NASDAQ	PFI	Tue, Mar 22, 2022	49.56	49.57	49.36	49.48
5329	NASDAQ	PFI	Mon, Mar 21, 2022	48.91	49.00	48.46	48.60
5328	NASDAQ	PFI	Fri, Mar 18, 2022	48.96	49.48	48.75	49.46
5327	NASDAQ	PFI	Thu, Mar 17, 2022	47.99	49.00	47.99	48.94
5326	NASDAQ	PFI	Wed, Mar 16, 2022	48.31	48.31	47.73	47.73
5325	NASDAQ	PFI	Tue, Mar 15, 2022	46.54	46.84	46.32	46.84
5324	NASDAQ	PFI	Mon, Mar 14, 2022	47.10	47.26	46.12	46.22
5323	NASDAQ	PFI	Fri, Mar 11, 2022	47.14	47.21	46.55	46.55
5322	NASDAQ	PFI	Thu, Mar 10, 2022	46.52	46.93	46.49	46.93
5321	NASDAQ	PFI	Wed, Mar 9, 2022	46.05	47.40	46.05	47.26
5320	NASDAQ	PFI	Tue, Mar 8, 2022	45.20	46.48	45.00	45.40
5319	NASDAQ	PFI	Mon, Mar 7, 2022	46.98	47.09	45.42	45.43
5318	NASDAQ	PFI	Fri, Mar 4, 2022	48.07	48.07	47.18	47.58
5317	NASDAQ	PFI	Thu, Mar 3, 2022	48.53	49.12	48.53	48.88
5316	NASDAQ	PFI	Wed, Mar 2, 2022	48.23	49.45	48.23	49.24
5315	NASDAQ	PFI	Tue, Mar 1, 2022	48.82	48.82	47.32	47.55
5314	NASDAQ	PFI	Mon, Feb 28, 2022	49.02	49.40	48.72	49.09
5313	NASDAQ	PFI	Fri, Feb 25, 2022	48.55	49.71	48.55	49.71
5312	NASDAQ	PFI	Thu, Feb 24, 2022	47.10	48.03	46.59	47.99
5311	NASDAQ	PFI	Wed, Feb 23, 2022	48.74	48.84	47.59	47.68
5310	NASDAQ	PFI	Tue, Feb 22, 2022	48.77	48.93	48.10	48.39
5309	NASDAQ	PFI	Fri, Feb 18, 2022	48.91	49.31	48.86	48.93
5308	NASDAQ	PFI	Thu, Feb 17, 2022	50.08	50.08	48.96	48.96
5307	NASDAQ	PFI	Wed, Feb 16, 2022	49.95	50.47	49.95	50.36
5306	NASDAQ	PFI	Tue, Feb 15, 2022	49.72	50.11	49.72	49.95
5305	NASDAQ	PFI	Mon, Feb 14, 2022	49.77	49.87	48.94	49.10
5304	NASDAQ	PFI	Fri, Feb 11, 2022	50.34	50.85	49.52	49.71
5303	NASDAQ	PFI	Thu, Feb 10, 2022	51.35	51.75	50.47	50.47
5302	NASDAQ	PFI	Wed, Feb 9, 2022	51.26	51.37	51.05	51.18
5301	NASDAQ	PFI	Tue, Feb 8, 2022	50.01	50.52	49.79	50.47
5300	NASDAQ	PFI	Mon, Feb 7, 2022	50.13	50.28	49.72	49.93
5299	NASDAQ	PFI	Fri, Feb 4, 2022	49.12	50.35	49.12	50.10
5298	NASDAQ	PFI	Thu, Feb 3, 2022	49.65	50.12	49.38	49.39
5297	NASDAQ	PFI	Wed, Feb 2, 2022	49.82	50.24	49.67	50.12
5296	NASDAQ	PFI	Tue, Feb 1, 2022	49.25	49.82	49.00	49.81
5295	NASDAQ	PFI	Mon, Jan 31, 2022	47.86	49.42	47.86	49.42
5294	NASDAQ	PFI	Fri, Jan 28, 2022	47.35	48.05	46.54	48.05
5293	NASDAQ	PFI	Thu, Jan 27, 2022	47.96	48.85	47.22	47.30
5292	NASDAQ	PFI	Wed, Jan 26, 2022	48.47	49.23	47.48	47.80
5291	NASDAQ	PFI	Tue, Jan 25, 2022	47.79	48.68	47.31	48.18
5290	NASDAQ	PFI	Mon, Jan 24, 2022	47.65	48.86	46.66	48.70
5289	NASDAQ	PFI	Fri, Jan 21, 2022	49.24	50.05	48.86	49.13
5288	NASDAQ	PFI	Thu, Jan 20, 2022	50.63	51.30	49.70	49.81
5287	NASDAQ	PFI	Wed, Jan 19, 2022	52.02	52.02	50.51	50.52
5286	NASDAQ	PFI	Tue, Jan 18, 2022	52.56	52.56	51.30	51.51
5285	NASDAQ	PFI	Fri, Jan 14, 2022	52.33	52.97	52.22	52.70
5284	NASDAQ	PFI	Thu, Jan 13, 2022	53.92	54.19	53.40	53.48
5283	NASDAQ	PFI	Wed, Jan 12, 2022	54.16	54.33	53.60	53.89
5282	NASDAQ	PFI	Tue, Jan 11, 2022	52.75	53.75	52.75	53.69
5281	NASDAQ	PFI	Mon, Jan 10, 2022	53.22	53.22	52.29	52.32
5280	NASDAQ	PFI	Fri, Jan 7, 2022	54.01	54.12	53.33	53.56
5279	NASDAQ	PFI	Thu, Jan 6, 2022	53.40	54.03	52.93	53.92
5278	NASDAQ	PFI	Wed, Jan 5, 2022	54.81	54.81	53.13	53.13
5277	NASDAQ	PFI	Tue, Jan 4, 2022	54.50	54.79	54.42	54.71
5276	NASDAQ	PFI	Mon, Jan 3, 2022	54.61	54.93	53.83	53.95
5275	NASDAQ	PFI	Fri, Dec 31, 2021	54.75	54.86	54.49	54.67
5274	NASDAQ	PFI	Thu, Dec 30, 2021	54.71	55.18	54.71	54.82
5273	NASDAQ	PFI	Wed, Dec 29, 2021	54.97	55.07	54.71	54.78
5272	NASDAQ	PFI	Tue, Dec 28, 2021	55.48	55.62	55.02	55.16
5271	NASDAQ	PFI	Mon, Dec 27, 2021	54.64	55.06	54.64	55.00
5270	NASDAQ	PFI	Thu, Dec 23, 2021	54.44	54.74	54.44	54.65
5269	NASDAQ	PFI	Wed, Dec 22, 2021	53.30	54.06	53.30	54.06
5268	NASDAQ	PFI	Tue, Dec 21, 2021	52.21	53.26	52.21	53.20
5267	NASDAQ	PFI	Mon, Dec 20, 2021	51.83	51.83	50.70	51.43
5266	NASDAQ	PFI	Fri, Dec 17, 2021	52.91	53.20	52.34	52.78
5265	NASDAQ	PFI	Thu, Dec 16, 2021	54.55	54.55	53.35	53.40
5264	NASDAQ	PFI	Wed, Dec 15, 2021	55.42	55.42	52.90	54.19
5263	NASDAQ	PFI	Tue, Dec 14, 2021	53.85	54.18	53.19	53.51
5262	NASDAQ	PFI	Mon, Dec 13, 2021	54.96	54.96	53.79	53.84
5261	NASDAQ	PFI	Fri, Dec 10, 2021	55.15	55.15	54.56	54.82
5260	NASDAQ	PFI	Thu, Dec 9, 2021	55.81	55.81	55.27	55.27
5259	NASDAQ	PFI	Wed, Dec 8, 2021	55.79	56.17	55.75	55.87
5258	NASDAQ	PFI	Tue, Dec 7, 2021	56.34	56.46	55.75	55.96
5257	NASDAQ	PFI	Mon, Dec 6, 2021	54.44	55.32	54.29	54.75
5256	NASDAQ	PFI	Fri, Dec 3, 2021	55.77	55.77	53.52	53.95
5255	NASDAQ	PFI	Thu, Dec 2, 2021	53.52	55.52	53.52	55.32
5254	NASDAQ	PFI	Wed, Dec 1, 2021	55.48	56.14	53.61	53.69
5253	NASDAQ	PFI	Tue, Nov 30, 2021	55.71	55.92	54.71	54.71
5252	NASDAQ	PFI	Mon, Nov 29, 2021	56.62	56.66	56.00	56.48
5251	NASDAQ	PFI	Wed, Nov 24, 2021	57.27	57.94	57.27	57.86
5250	NASDAQ	PFI	Tue, Nov 23, 2021	57.52	57.54	57.02	57.51
5249	NASDAQ	PFI	Mon, Nov 22, 2021	57.80	58.20	57.22	57.29
5248	NASDAQ	PFI	Fri, Nov 19, 2021	57.85	57.85	57.24	57.32
5247	NASDAQ	PFI	Thu, Nov 18, 2021	58.34	58.34	57.70	58.06
5246	NASDAQ	PFI	Wed, Nov 17, 2021	58.46	58.55	58.02	58.22
5245	NASDAQ	PFI	Tue, Nov 16, 2021	58.79	58.94	58.55	58.65
5244	NASDAQ	PFI	Mon, Nov 15, 2021	59.20	59.20	58.57	58.64
5243	NASDAQ	PFI	Fri, Nov 12, 2021	58.94	58.97	58.55	58.90
5242	NASDAQ	PFI	Thu, Nov 11, 2021	58.44	58.84	58.44	58.66
5241	NASDAQ	PFI	Wed, Nov 10, 2021	58.84	59.01	58.02	58.17
5240	NASDAQ	PFI	Tue, Nov 9, 2021	59.35	59.55	59.18	59.41
5239	NASDAQ	PFI	Mon, Nov 8, 2021	60.13	60.18	59.54	59.61
5238	NASDAQ	PFI	Fri, Nov 5, 2021	59.40	60.05	59.28	59.51
5237	NASDAQ	PFI	Thu, Nov 4, 2021	59.45	59.74	58.96	59.20
5236	NASDAQ	PFI	Wed, Nov 3, 2021	59.72	59.83	59.20	59.66
5235	NASDAQ	PFI	Tue, Nov 2, 2021	59.32	59.51	58.96	59.35
5234	NASDAQ	PFI	Mon, Nov 1, 2021	59.12	59.31	58.71	59.18
5233	NASDAQ	PFI	Thu, Oct 28, 2021	57.78	58.67	57.78	58.62
5232	NASDAQ	PFI	Wed, Oct 27, 2021	58.29	58.29	57.02	57.02
5231	NASDAQ	PFI	Tue, Oct 26, 2021	58.54	58.84	58.38	58.40
5230	NASDAQ	PFI	Mon, Oct 25, 2021	58.77	58.81	58.44	58.61
5229	NASDAQ	PFI	Fri, Oct 22, 2021	58.15	58.28	57.85	58.18
5228	NASDAQ	PFI	Thu, Oct 21, 2021	58.04	58.04	57.64	57.78
5227	NASDAQ	PFI	Wed, Oct 20, 2021	57.53	57.87	57.33	57.83
5226	NASDAQ	PFI	Tue, Oct 19, 2021	57.44	57.52	57.24	57.33
5225	NASDAQ	PFI	Mon, Oct 18, 2021	56.71	57.06	56.71	56.93
5224	NASDAQ	PFI	Fri, Oct 15, 2021	57.07	57.29	56.87	57.09
5223	NASDAQ	PFI	Thu, Oct 14, 2021	55.63	56.63	55.63	56.56
5222	NASDAQ	PFI	Wed, Oct 13, 2021	55.25	55.41	54.82	55.30
5221	NASDAQ	PFI	Tue, Oct 12, 2021	54.94	55.19	54.94	55.07
5220	NASDAQ	PFI	Mon, Oct 11, 2021	55.40	55.56	54.71	54.71
5219	NASDAQ	PFI	Fri, Oct 8, 2021	54.72	55.23	54.57	54.94
5218	NASDAQ	PFI	Thu, Oct 7, 2021	54.68	55.37	54.68	55.00
5217	NASDAQ	PFI	Wed, Oct 6, 2021	53.20	54.06	52.98	54.00
5216	NASDAQ	PFI	Tue, Oct 5, 2021	53.20	54.04	53.06	53.98
5215	NASDAQ	PFI	Mon, Oct 4, 2021	53.80	53.80	52.90	52.90
5214	NASDAQ	PFI	Fri, Oct 1, 2021	53.28	53.73	52.93	53.66
5213	NASDAQ	PFI	Thu, Sep 30, 2021	54.00	54.00	53.04	53.04
5212	NASDAQ	PFI	Wed, Sep 29, 2021	53.55	53.79	53.54	53.56
5211	NASDAQ	PFI	Tue, Sep 28, 2021	54.55	54.55	53.54	53.68
5210	NASDAQ	PFI	Mon, Sep 27, 2021	54.29	55.11	54.29	54.98
5209	NASDAQ	PFI	Fri, Sep 24, 2021	53.51	54.25	53.51	54.08
5208	NASDAQ	PFI	Thu, Sep 23, 2021	52.72	54.00	52.72	53.81
5207	NASDAQ	PFI	Wed, Sep 22, 2021	52.18	52.88	52.18	52.40
5206	NASDAQ	PFI	Tue, Sep 21, 2021	51.59	51.67	51.15	51.55
5205	NASDAQ	PFI	Mon, Sep 20, 2021	51.61	51.78	50.77	51.18
5204	NASDAQ	PFI	Fri, Sep 17, 2021	53.53	53.88	53.32	53.32
5203	NASDAQ	PFI	Thu, Sep 16, 2021	53.75	53.80	53.23	53.60
5202	NASDAQ	PFI	Wed, Sep 15, 2021	52.51	53.56	52.51	53.44
5201	NASDAQ	PFI	Tue, Sep 14, 2021	53.92	53.92	52.62	52.65
5200	NASDAQ	PFI	Mon, Sep 13, 2021	53.34	53.54	53.13	53.54
5199	NASDAQ	PFI	Fri, Sep 10, 2021	53.15	53.48	52.98	52.98
5198	NASDAQ	PFI	Thu, Sep 9, 2021	53.81	54.07	53.52	53.73
5197	NASDAQ	PFI	Wed, Sep 8, 2021	53.56	53.56	53.02	53.52
5196	NASDAQ	PFI	Tue, Sep 7, 2021	54.15	54.16	53.56	53.56
5195	NASDAQ	PFI	Fri, Sep 3, 2021	54.10	54.13	53.81	53.96
5194	NASDAQ	PFI	Thu, Sep 2, 2021	54.48	54.63	54.14	54.26
5193	NASDAQ	PFI	Wed, Sep 1, 2021	54.57	54.57	53.86	54.09
5192	NASDAQ	PFI	Tue, Aug 31, 2021	54.03	54.24	54.02	54.02
5191	NASDAQ	PFI	Mon, Aug 30, 2021	55.30	55.30	53.75	53.80
5190	NASDAQ	PFI	Fri, Aug 27, 2021	53.82	54.60	53.82	54.53
5189	NASDAQ	PFI	Thu, Aug 26, 2021	54.00	54.00	53.27	53.27
5188	NASDAQ	PFI	Wed, Aug 25, 2021	53.48	54.20	53.46	53.81
5187	NASDAQ	PFI	Tue, Aug 24, 2021	53.18	53.31	52.84	53.19
5186	NASDAQ	PFI	Mon, Aug 23, 2021	52.54	52.78	52.54	52.72
5185	NASDAQ	PFI	Fri, Aug 20, 2021	51.42	52.09	51.42	52.09
5184	NASDAQ	PFI	Thu, Aug 19, 2021	51.73	51.73	50.88	51.21
5183	NASDAQ	PFI	Wed, Aug 18, 2021	52.30	52.88	52.30	52.50
5182	NASDAQ	PFI	Tue, Aug 17, 2021	52.91	52.91	52.10	52.38
5181	NASDAQ	PFI	Mon, Aug 16, 2021	53.39	53.56	53.19	53.42
5180	NASDAQ	PFI	Fri, Aug 13, 2021	53.72	53.94	53.69	53.70
5179	NASDAQ	PFI	Thu, Aug 12, 2021	54.12	54.12	53.85	53.90
5178	NASDAQ	PFI	Wed, Aug 11, 2021	53.84	54.16	53.47	54.16
5177	NASDAQ	PFI	Tue, Aug 10, 2021	53.06	53.66	52.95	53.41
5176	NASDAQ	PFI	Mon, Aug 9, 2021	53.25	53.34	52.73	53.22
5175	NASDAQ	PFI	Fri, Aug 6, 2021	52.57	53.23	52.57	53.07
5174	NASDAQ	PFI	Thu, Aug 5, 2021	51.88	52.31	51.88	52.31
5173	NASDAQ	PFI	Wed, Aug 4, 2021	51.27	51.78	50.99	51.20
5172	NASDAQ	PFI	Tue, Aug 3, 2021	51.64	51.64	50.24	51.41
5171	NASDAQ	PFI	Mon, Aug 2, 2021	51.69	52.43	51.12	51.17
5170	NASDAQ	PFI	Fri, Jul 30, 2021	52.07	52.07	51.10	51.22
5169	NASDAQ	PFI	Thu, Jul 29, 2021	51.88	51.97	51.68	51.68
5168	NASDAQ	PFI	Wed, Jul 28, 2021	50.55	50.72	50.26	50.72
5167	NASDAQ	PFI	Tue, Jul 27, 2021	50.20	50.59	49.90	50.31
5166	NASDAQ	PFI	Mon, Jul 26, 2021	50.18	50.70	50.18	50.70
5165	NASDAQ	PFI	Fri, Jul 23, 2021	50.70	50.70	50.24	50.24
5164	NASDAQ	PFI	Thu, Jul 22, 2021	50.21	50.21	49.98	50.11
5163	NASDAQ	PFI	Wed, Jul 21, 2021	50.45	50.87	50.44	50.64
5162	NASDAQ	PFI	Tue, Jul 20, 2021	47.90	49.93	47.90	49.53
5161	NASDAQ	PFI	Mon, Jul 19, 2021	47.90	48.29	47.80	47.80
5160	NASDAQ	PFI	Fri, Jul 16, 2021	50.11	50.39	49.59	49.59
5159	NASDAQ	PFI	Thu, Jul 15, 2021	50.43	50.64	50.31	50.31
5158	NASDAQ	PFI	Wed, Jul 14, 2021	51.02	51.02	50.00	50.29
5157	NASDAQ	PFI	Tue, Jul 13, 2021	50.80	50.94	50.71	50.79
5156	NASDAQ	PFI	Mon, Jul 12, 2021	50.58	51.71	50.58	51.67
5155	NASDAQ	PFI	Fri, Jul 9, 2021	50.52	50.86	50.52	50.86
5154	NASDAQ	PFI	Thu, Jul 8, 2021	49.20	49.23	48.65	49.15
5153	NASDAQ	PFI	Wed, Jul 7, 2021	50.04	50.26	49.67	50.12
5152	NASDAQ	PFI	Tue, Jul 6, 2021	51.03	51.08	49.78	50.20
5151	NASDAQ	PFI	Fri, Jul 2, 2021	50.85	51.14	50.85	51.06
5150	NASDAQ	PFI	Thu, Jul 1, 2021	50.99	51.33	50.99	51.23
5149	NASDAQ	PFI	Wed, Jun 30, 2021	50.74	50.79	50.68	50.74
5148	NASDAQ	PFI	Tue, Jun 29, 2021	50.88	51.10	50.45	50.45
5147	NASDAQ	PFI	Mon, Jun 28, 2021	50.77	50.77	50.43	50.73
5146	NASDAQ	PFI	Fri, Jun 25, 2021	51.66	52.01	51.66	51.78
5145	NASDAQ	PFI	Thu, Jun 24, 2021	50.80	51.47	50.64	51.47
5144	NASDAQ	PFI	Wed, Jun 23, 2021	50.58	50.94	50.57	50.77
5143	NASDAQ	PFI	Tue, Jun 22, 2021	50.19	50.61	50.19	50.48
5142	NASDAQ	PFI	Mon, Jun 21, 2021	50.32	50.45	50.14	50.41
5141	NASDAQ	PFI	Fri, Jun 18, 2021	49.94	49.94	49.05	49.05
5140	NASDAQ	PFI	Thu, Jun 17, 2021	52.00	52.03	50.31	50.61
5139	NASDAQ	PFI	Wed, Jun 16, 2021	51.16	52.21	51.16	52.04
5138	NASDAQ	PFI	Tue, Jun 15, 2021	50.99	51.75	50.99	51.49
5137	NASDAQ	PFI	Mon, Jun 14, 2021	51.79	51.79	51.00	51.00
5136	NASDAQ	PFI	Fri, Jun 11, 2021	52.03	52.03	51.51	51.61
5135	NASDAQ	PFI	Thu, Jun 10, 2021	52.21	52.21	51.69	51.69
5134	NASDAQ	PFI	Wed, Jun 9, 2021	52.63	52.71	52.61	52.69
5133	NASDAQ	PFI	Tue, Jun 8, 2021	53.28	53.28	52.34	52.96
5132	NASDAQ	PFI	Mon, Jun 7, 2021	52.57	52.73	52.42	52.68
5131	NASDAQ	PFI	Fri, Jun 4, 2021	52.03	52.27	51.80	52.27
5130	NASDAQ	PFI	Thu, Jun 3, 2021	51.97	52.52	51.97	52.19
5129	NASDAQ	PFI	Wed, Jun 2, 2021	52.18	52.79	52.17	52.34
5128	NASDAQ	PFI	Tue, Jun 1, 2021	52.60	52.69	52.53	52.68
5127	NASDAQ	PFI	Fri, May 28, 2021	51.53	51.93	51.53	51.82
5126	NASDAQ	PFI	Thu, May 27, 2021	51.64	51.97	51.64	51.97
5125	NASDAQ	PFI	Wed, May 26, 2021	50.75	51.16	50.75	51.11
5124	NASDAQ	PFI	Tue, May 25, 2021	51.15	51.15	50.55	50.55
5123	NASDAQ	PFI	Mon, May 24, 2021	51.17	51.17	50.62	50.84
5122	NASDAQ	PFI	Fri, May 21, 2021	50.70	51.22	50.65	50.85
5121	NASDAQ	PFI	Thu, May 20, 2021	50.13	50.40	49.98	49.98
5120	NASDAQ	PFI	Wed, May 19, 2021	50.20	50.20	49.16	49.70
5119	NASDAQ	PFI	Tue, May 18, 2021	51.32	51.64	51.29	51.29
5118	NASDAQ	PFI	Mon, May 17, 2021	51.34	51.34	50.91	51.32
5117	NASDAQ	PFI	Fri, May 14, 2021	50.94	51.43	50.86	51.28
5116	NASDAQ	PFI	Thu, May 13, 2021	49.29	50.37	49.29	50.26
5115	NASDAQ	PFI	Wed, May 12, 2021	50.95	50.95	49.26	49.26
5114	NASDAQ	PFI	Tue, May 11, 2021	50.70	50.70	50.10	50.44
5113	NASDAQ	PFI	Mon, May 10, 2021	52.19	52.22	51.79	51.79
5112	NASDAQ	PFI	Fri, May 7, 2021	51.19	51.99	51.19	51.95
5111	NASDAQ	PFI	Thu, May 6, 2021	51.89	51.89	50.78	51.45
5110	NASDAQ	PFI	Wed, May 5, 2021	50.94	51.95	50.94	51.75
5109	NASDAQ	PFI	Tue, May 4, 2021	50.65	50.99	50.33	50.99
5108	NASDAQ	PFI	Mon, May 3, 2021	51.29	51.42	51.09	51.09
5107	NASDAQ	PFI	Fri, Apr 30, 2021	51.08	51.15	50.97	51.11
5106	NASDAQ	PFI	Thu, Apr 29, 2021	51.84	51.89	51.35	51.60
5105	NASDAQ	PFI	Wed, Apr 28, 2021	51.29	51.33	50.88	51.19
5104	NASDAQ	PFI	Tue, Apr 27, 2021	50.42	50.91	50.42	50.87
5103	NASDAQ	PFI	Mon, Apr 26, 2021	50.43	50.92	50.43	50.56
5102	NASDAQ	PFI	Fri, Apr 23, 2021	49.26	50.27	49.26	50.05
5101	NASDAQ	PFI	Thu, Apr 22, 2021	48.91	49.52	48.74	48.74
5100	NASDAQ	PFI	Wed, Apr 21, 2021	48.68	49.17	48.36	49.13
5099	NASDAQ	PFI	Tue, Apr 20, 2021	47.97	48.25	47.63	48.11
5098	NASDAQ	PFI	Mon, Apr 19, 2021	49.49	49.65	49.45	49.65
5097	NASDAQ	PFI	Fri, Apr 16, 2021	49.63	50.11	49.63	50.02
5096	NASDAQ	PFI	Thu, Apr 15, 2021	50.12	50.12	49.10	49.52
5095	NASDAQ	PFI	Wed, Apr 14, 2021	49.69	50.32	49.48	49.61
5094	NASDAQ	PFI	Tue, Apr 13, 2021	49.73	49.73	49.73	49.73
5093	NASDAQ	PFI	Mon, Apr 12, 2021	49.51	50.06	49.51	49.88
5092	NASDAQ	PFI	Fri, Apr 9, 2021	49.07	49.28	49.07	49.19
5091	NASDAQ	PFI	Thu, Apr 8, 2021	48.00	49.25	47.98	49.25
5090	NASDAQ	PFI	Wed, Apr 7, 2021	48.92	49.07	48.71	48.72
5089	NASDAQ	PFI	Tue, Apr 6, 2021	48.83	49.30	48.82	49.10
5088	NASDAQ	PFI	Mon, Apr 5, 2021	50.00	50.00	48.97	49.18
5087	NASDAQ	PFI	Thu, Apr 1, 2021	48.44	48.79	48.36	48.79
5086	NASDAQ	PFI	Wed, Mar 31, 2021	48.66	48.72	48.10	48.10
5085	NASDAQ	PFI	Tue, Mar 30, 2021	47.61	48.38	47.61	48.38
5084	NASDAQ	PFI	Mon, Mar 29, 2021	48.26	48.26	47.38	47.51
5083	NASDAQ	PFI	Fri, Mar 26, 2021	49.06	49.06	47.76	48.51
5082	NASDAQ	PFI	Thu, Mar 25, 2021	47.04	48.07	46.49	48.07
5081	NASDAQ	PFI	Wed, Mar 24, 2021	48.07	48.12	47.49	47.49
5080	NASDAQ	PFI	Tue, Mar 23, 2021	48.32	48.33	47.24	47.29
5079	NASDAQ	PFI	Mon, Mar 22, 2021	48.87	49.10	48.78	48.96
5078	NASDAQ	PFI	Fri, Mar 19, 2021	49.77	50.17	48.89	49.80
5077	NASDAQ	PFI	Thu, Mar 18, 2021	51.24	51.35	49.77	49.77
5076	NASDAQ	PFI	Wed, Mar 17, 2021	50.06	51.24	50.06	51.24
5075	NASDAQ	PFI	Tue, Mar 16, 2021	51.49	51.49	50.31	50.60
5074	NASDAQ	PFI	Mon, Mar 15, 2021	51.10	51.30	50.76	51.29
5073	NASDAQ	PFI	Fri, Mar 12, 2021	51.12	51.12	50.61	50.94
5072	NASDAQ	PFI	Thu, Mar 11, 2021	49.97	50.74	49.97	50.60
5071	NASDAQ	PFI	Wed, Mar 10, 2021	49.29	49.85	49.20	49.73
5070	NASDAQ	PFI	Tue, Mar 9, 2021	48.89	49.15	47.96	48.67
5069	NASDAQ	PFI	Mon, Mar 8, 2021	47.67	48.80	47.67	48.14
5068	NASDAQ	PFI	Fri, Mar 5, 2021	47.61	47.61	46.12	47.48
5067	NASDAQ	PFI	Thu, Mar 4, 2021	48.27	48.27	46.41	47.02
5066	NASDAQ	PFI	Wed, Mar 3, 2021	48.85	48.91	48.44	48.50
5065	NASDAQ	PFI	Tue, Mar 2, 2021	48.62	48.62	48.25	48.25
5064	NASDAQ	PFI	Mon, Mar 1, 2021	48.62	49.26	48.62	49.07
5063	NASDAQ	PFI	Fri, Feb 26, 2021	47.23	47.89	47.23	47.89
5062	NASDAQ	PFI	Thu, Feb 25, 2021	50.08	50.08	47.43	47.44
5061	NASDAQ	PFI	Wed, Feb 24, 2021	49.14	49.77	48.93	49.77
5060	NASDAQ	PFI	Tue, Feb 23, 2021	48.64	48.70	47.50	48.56
5059	NASDAQ	PFI	Mon, Feb 22, 2021	48.77	48.99	48.76	48.80
5058	NASDAQ	PFI	Fri, Feb 19, 2021	48.45	48.64	48.45	48.58
5057	NASDAQ	PFI	Thu, Feb 18, 2021	47.78	47.78	47.33	47.45
5056	NASDAQ	PFI	Wed, Feb 17, 2021	48.07	48.19	47.71	48.06
5055	NASDAQ	PFI	Tue, Feb 16, 2021	47.87	48.50	47.87	48.46
5054	NASDAQ	PFI	Fri, Feb 12, 2021	47.44	47.72	47.44	47.71
5053	NASDAQ	PFI	Thu, Feb 11, 2021	47.65	47.65	46.96	47.36
5052	NASDAQ	PFI	Wed, Feb 10, 2021	46.86	47.24	46.86	47.12
5051	NASDAQ	PFI	Tue, Feb 9, 2021	46.85	47.25	46.71	47.00
5050	NASDAQ	PFI	Mon, Feb 8, 2021	46.94	47.00	46.75	47.00
5049	NASDAQ	PFI	Fri, Feb 5, 2021	46.35	46.63	46.11	46.43
5048	NASDAQ	PFI	Thu, Feb 4, 2021	45.60	46.14	45.40	46.07
5047	NASDAQ	PFI	Wed, Feb 3, 2021	44.84	45.04	44.64	45.02
5046	NASDAQ	PFI	Tue, Feb 2, 2021	44.16	45.04	44.16	44.95
5045	NASDAQ	PFI	Mon, Feb 1, 2021	43.37	43.72	42.72	43.71
5044	NASDAQ	PFI	Fri, Jan 29, 2021	43.53	43.53	42.58	42.72
5043	NASDAQ	PFI	Thu, Jan 28, 2021	44.01	44.16	43.71	43.89
5042	NASDAQ	PFI	Wed, Jan 27, 2021	43.83	43.83	42.92	43.02
5041	NASDAQ	PFI	Tue, Jan 26, 2021	44.83	45.01	44.61	44.61
5040	NASDAQ	PFI	Mon, Jan 25, 2021	44.98	44.98	44.68	44.76
5039	NASDAQ	PFI	Fri, Jan 22, 2021	45.07	45.16	44.73	45.13
5038	NASDAQ	PFI	Thu, Jan 21, 2021	46.06	46.06	45.00	45.09
5037	NASDAQ	PFI	Wed, Jan 20, 2021	45.58	45.79	45.50	45.65
5036	NASDAQ	PFI	Tue, Jan 19, 2021	44.94	45.17	44.87	45.14
5035	NASDAQ	PFI	Fri, Jan 15, 2021	45.04	45.14	44.54	44.98
5034	NASDAQ	PFI	Thu, Jan 14, 2021	45.71	45.86	45.60	45.61
5033	NASDAQ	PFI	Wed, Jan 13, 2021	45.26	45.44	45.18	45.31
5032	NASDAQ	PFI	Tue, Jan 12, 2021	45.27	45.41	45.24	45.33
5031	NASDAQ	PFI	Mon, Jan 11, 2021	44.67	45.22	44.62	44.89
5030	NASDAQ	PFI	Fri, Jan 8, 2021	44.93	44.93	44.07	44.76
5029	NASDAQ	PFI	Thu, Jan 7, 2021	45.00	45.01	44.69	44.72
5028	NASDAQ	PFI	Wed, Jan 6, 2021	43.41	44.69	43.41	44.23
5027	NASDAQ	PFI	Tue, Jan 5, 2021	42.32	42.80	42.32	42.64
5026	NASDAQ	PFI	Mon, Jan 4, 2021	43.13	43.50	41.80	42.34
5025	NASDAQ	PFI	Thu, Dec 31, 2020	42.89	43.06	42.89	43.06
5024	NASDAQ	PFI	Wed, Dec 30, 2020	42.85	42.85	42.67	42.79
5023	NASDAQ	PFI	Tue, Dec 29, 2020	43.04	43.04	42.27	42.40
5022	NASDAQ	PFI	Mon, Dec 28, 2020	42.95	42.95	42.63	42.69
5021	NASDAQ	PFI	Thu, Dec 24, 2020	42.71	42.77	42.71	42.77
5020	NASDAQ	PFI	Wed, Dec 23, 2020	43.35	43.35	42.69	42.69
5019	NASDAQ	PFI	Tue, Dec 22, 2020	42.92	43.03	42.70	43.01
5018	NASDAQ	PFI	Mon, Dec 21, 2020	42.40	42.80	42.18	42.72
5017	NASDAQ	PFI	Fri, Dec 18, 2020	43.32	43.32	42.81	42.88
5016	NASDAQ	PFI	Thu, Dec 17, 2020	42.59	43.14	42.59	43.05
5015	NASDAQ	PFI	Wed, Dec 16, 2020	42.33	42.56	42.24	42.47
5014	NASDAQ	PFI	Tue, Dec 15, 2020	41.47	42.09	41.39	42.09
5013	NASDAQ	PFI	Mon, Dec 14, 2020	41.24	41.73	41.17	41.17
5012	NASDAQ	PFI	Fri, Dec 11, 2020	41.14	41.14	40.81	41.04
5011	NASDAQ	PFI	Thu, Dec 10, 2020	40.62	41.25	40.62	41.15
5010	NASDAQ	PFI	Wed, Dec 9, 2020	41.57	41.57	40.82	40.82
5009	NASDAQ	PFI	Tue, Dec 8, 2020	40.90	41.28	40.90	41.16
5008	NASDAQ	PFI	Mon, Dec 7, 2020	40.98	41.01	40.78	40.87
5007	NASDAQ	PFI	Fri, Dec 4, 2020	40.30	40.85	40.30	40.85
5006	NASDAQ	PFI	Thu, Dec 3, 2020	40.52	40.59	40.16	40.26
5005	NASDAQ	PFI	Wed, Dec 2, 2020	40.64	40.64	40.13	40.26
5004	NASDAQ	PFI	Tue, Dec 1, 2020	40.34	40.58	40.29	40.49
5003	NASDAQ	PFI	Mon, Nov 30, 2020	40.19	40.33	39.87	40.07
5002	NASDAQ	PFI	Fri, Nov 27, 2020	40.40	40.40	40.18	40.25
5001	NASDAQ	PFI	Wed, Nov 25, 2020	40.12	40.16	39.90	40.16
5000	NASDAQ	PFI	Tue, Nov 24, 2020	40.22	40.30	40.06	40.06
4999	NASDAQ	PFI	Mon, Nov 23, 2020	39.63	39.84	39.39	39.70
4998	NASDAQ	PFI	Fri, Nov 20, 2020	39.12	39.44	39.12	39.39
4997	NASDAQ	PFI	Thu, Nov 19, 2020	39.51	39.57	39.34	39.56
4996	NASDAQ	PFI	Wed, Nov 18, 2020	39.80	39.96	39.41	39.41
4995	NASDAQ	PFI	Tue, Nov 17, 2020	39.62	39.66	39.29	39.62
4994	NASDAQ	PFI	Mon, Nov 16, 2020	39.94	39.94	39.48	39.53
4993	NASDAQ	PFI	Fri, Nov 13, 2020	39.14	39.30	39.04	39.30
4992	NASDAQ	PFI	Thu, Nov 12, 2020	39.00	39.17	38.68	38.69
4991	NASDAQ	PFI	Wed, Nov 11, 2020	39.44	39.46	39.15	39.15
4990	NASDAQ	PFI	Tue, Nov 10, 2020	39.06	39.08	38.63	39.00
4989	NASDAQ	PFI	Mon, Nov 9, 2020	41.27	41.27	38.70	38.73
4988	NASDAQ	PFI	Fri, Nov 6, 2020	39.13	39.26	38.98	38.98
4987	NASDAQ	PFI	Thu, Nov 5, 2020	38.91	39.21	38.91	39.17
4986	NASDAQ	PFI	Wed, Nov 4, 2020	37.49	38.35	37.46	38.35
4985	NASDAQ	PFI	Tue, Nov 3, 2020	37.29	37.37	37.22	37.31
4984	NASDAQ	PFI	Mon, Nov 2, 2020	36.27	36.73	36.23	36.67
4983	NASDAQ	PFI	Fri, Oct 30, 2020	36.10	36.10	35.67	35.72
4982	NASDAQ	PFI	Thu, Oct 29, 2020	35.69	36.40	35.69	36.31
4981	NASDAQ	PFI	Wed, Oct 28, 2020	36.21	36.29	35.95	36.06
4980	NASDAQ	PFI	Tue, Oct 27, 2020	37.35	37.44	37.00	37.00
4979	NASDAQ	PFI	Mon, Oct 26, 2020	37.77	37.86	36.98	37.23
4978	NASDAQ	PFI	Fri, Oct 23, 2020	38.12	38.12	37.81	38.00
4977	NASDAQ	PFI	Thu, Oct 22, 2020	37.77	37.93	37.77	37.86
4976	NASDAQ	PFI	Wed, Oct 21, 2020	38.11	38.56	37.98	38.01
4975	NASDAQ	PFI	Tue, Oct 20, 2020	38.68	38.73	38.37	38.37
4974	NASDAQ	PFI	Mon, Oct 19, 2020	39.27	39.29	38.33	38.33
4973	NASDAQ	PFI	Fri, Oct 16, 2020	38.89	39.26	38.89	38.98
4972	NASDAQ	PFI	Thu, Oct 15, 2020	38.32	39.21	38.10	39.15
4971	NASDAQ	PFI	Wed, Oct 14, 2020	39.59	39.59	38.86	38.86
4970	NASDAQ	PFI	Tue, Oct 13, 2020	39.28	39.39	39.17	39.25
4969	NASDAQ	PFI	Mon, Oct 12, 2020	39.12	39.53	39.12	39.46
4968	NASDAQ	PFI	Fri, Oct 9, 2020	38.79	39.17	38.79	39.12
4967	NASDAQ	PFI	Thu, Oct 8, 2020	38.64	38.84	38.54	38.77
4966	NASDAQ	PFI	Wed, Oct 7, 2020	38.48	38.48	38.32	38.32
4965	NASDAQ	PFI	Tue, Oct 6, 2020	38.67	38.67	37.98	37.98
4964	NASDAQ	PFI	Mon, Oct 5, 2020	37.92	38.41	37.92	38.41
4963	NASDAQ	PFI	Fri, Oct 2, 2020	37.10	37.90	37.10	37.90
4962	NASDAQ	PFI	Thu, Oct 1, 2020	37.61	37.61	37.11	37.34
4961	NASDAQ	PFI	Wed, Sep 30, 2020	36.89	37.25	36.80	37.12
4960	NASDAQ	PFI	Tue, Sep 29, 2020	37.05	37.05	36.67	36.67
4959	NASDAQ	PFI	Mon, Sep 28, 2020	36.82	37.01	36.80	36.96
4958	NASDAQ	PFI	Fri, Sep 25, 2020	35.39	36.14	35.32	36.00
4957	NASDAQ	PFI	Thu, Sep 24, 2020	35.10	36.00	35.10	35.36
4956	NASDAQ	PFI	Wed, Sep 23, 2020	36.56	36.58	35.59	35.59
4955	NASDAQ	PFI	Tue, Sep 22, 2020	36.19	36.32	36.00	36.32
4954	NASDAQ	PFI	Mon, Sep 21, 2020	36.38	36.38	35.95	36.12
4953	NASDAQ	PFI	Fri, Sep 18, 2020	37.79	37.79	36.98	37.12
4952	NASDAQ	PFI	Thu, Sep 17, 2020	37.71	37.71	37.45	37.54
4951	NASDAQ	PFI	Wed, Sep 16, 2020	38.47	38.62	38.23	38.23
4950	NASDAQ	PFI	Tue, Sep 15, 2020	38.20	38.28	38.01	38.01
4949	NASDAQ	PFI	Mon, Sep 14, 2020	37.77	37.87	37.77	37.87
4948	NASDAQ	PFI	Fri, Sep 11, 2020	37.53	37.53	37.11	37.23
4947	NASDAQ	PFI	Thu, Sep 10, 2020	37.66	37.71	37.57	37.71
4946	NASDAQ	PFI	Wed, Sep 9, 2020	37.22	37.91	37.22	37.72
4945	NASDAQ	PFI	Tue, Sep 8, 2020	37.19	37.39	36.74	36.86
4944	NASDAQ	PFI	Fri, Sep 4, 2020	38.37	38.50	36.99	37.64
4943	NASDAQ	PFI	Thu, Sep 3, 2020	39.25	39.25	37.98	38.11
4942	NASDAQ	PFI	Wed, Sep 2, 2020	38.65	39.12	38.65	39.12
4941	NASDAQ	PFI	Tue, Sep 1, 2020	38.19	38.49	38.19	38.45
4940	NASDAQ	PFI	Mon, Aug 31, 2020	38.53	38.53	37.98	38.20
4939	NASDAQ	PFI	Fri, Aug 28, 2020	38.25	38.33	38.23	38.33
4938	NASDAQ	PFI	Thu, Aug 27, 2020	37.99	38.20	37.99	38.13
4937	NASDAQ	PFI	Wed, Aug 26, 2020	37.76	37.87	37.76	37.86
4936	NASDAQ	PFI	Tue, Aug 25, 2020	37.98	38.07	37.55	37.73
4935	NASDAQ	PFI	Mon, Aug 24, 2020	37.25	37.69	37.25	37.56
4934	NASDAQ	PFI	Fri, Aug 21, 2020	0.00	0.00	0.00	37.51
4933	NASDAQ	PFI	Thu, Aug 20, 2020	37.10	37.60	37.10	37.51
4932	NASDAQ	PFI	Wed, Aug 19, 2020	37.46	37.57	37.40	37.40
4931	NASDAQ	PFI	Tue, Aug 18, 2020	37.51	37.55	37.37	37.43
4930	NASDAQ	PFI	Mon, Aug 17, 2020	37.45	37.73	37.45	37.58
4929	NASDAQ	PFI	Fri, Aug 14, 2020	37.58	37.60	37.45	37.45
4928	NASDAQ	PFI	Thu, Aug 13, 2020	37.68	37.80	37.56	37.56
4927	NASDAQ	PFI	Wed, Aug 12, 2020	38.00	38.02	37.88	37.88
4926	NASDAQ	PFI	Tue, Aug 11, 2020	38.46	38.46	37.62	37.62
4925	NASDAQ	PFI	Mon, Aug 10, 2020	38.00	38.26	38.00	38.05
4924	NASDAQ	PFI	Fri, Aug 7, 2020	37.82	37.93	37.76	37.76
4923	NASDAQ	PFI	Thu, Aug 6, 2020	37.28	37.70	37.28	37.70
4922	NASDAQ	PFI	Wed, Aug 5, 2020	37.02	37.45	37.02	37.43
4921	NASDAQ	PFI	Tue, Aug 4, 2020	36.84	36.86	36.58	36.83
4920	NASDAQ	PFI	Mon, Aug 3, 2020	36.48	36.72	36.48	36.72
4919	NASDAQ	PFI	Fri, Jul 31, 2020	36.32	36.57	36.04	36.13
4918	NASDAQ	PFI	Thu, Jul 30, 2020	35.99	36.25	35.92	36.25
4917	NASDAQ	PFI	Wed, Jul 29, 2020	35.95	36.36	35.95	36.36
4916	NASDAQ	PFI	Tue, Jul 28, 2020	35.66	35.91	35.66	35.85
4915	NASDAQ	PFI	Mon, Jul 27, 2020	35.51	35.63	35.20	35.60
4914	NASDAQ	PFI	Fri, Jul 24, 2020	35.66	35.66	35.40	35.40
4913	NASDAQ	PFI	Thu, Jul 23, 2020	36.00	36.27	35.69	35.69
4912	NASDAQ	PFI	Wed, Jul 22, 2020	35.49	35.95	35.48	35.92
4911	NASDAQ	PFI	Tue, Jul 21, 2020	35.38	35.78	35.33	35.44
4910	NASDAQ	PFI	Mon, Jul 20, 2020	35.29	35.43	35.21	35.25
4909	NASDAQ	PFI	Fri, Jul 17, 2020	35.04	35.26	34.96	35.23
4908	NASDAQ	PFI	Thu, Jul 16, 2020	35.08	35.08	34.91	34.98
4907	NASDAQ	PFI	Wed, Jul 15, 2020	34.98	35.26	34.82	35.22
4906	NASDAQ	PFI	Tue, Jul 14, 2020	33.98	34.35	33.95	34.35
4905	NASDAQ	PFI	Mon, Jul 13, 2020	34.57	34.85	33.95	33.95
4904	NASDAQ	PFI	Fri, Jul 10, 2020	33.82	34.44	33.82	34.44
4903	NASDAQ	PFI	Thu, Jul 9, 2020	34.22	34.55	33.74	33.96
4902	NASDAQ	PFI	Wed, Jul 8, 2020	34.22	34.49	34.12	34.49
4901	NASDAQ	PFI	Tue, Jul 7, 2020	34.44	34.54	34.15	34.15
4900	NASDAQ	PFI	Mon, Jul 6, 2020	34.80	35.04	34.65	34.83
4899	NASDAQ	PFI	Thu, Jul 2, 2020	35.07	35.12	34.28	34.28
4898	NASDAQ	PFI	Wed, Jul 1, 2020	34.57	34.79	34.37	34.69
4897	NASDAQ	PFI	Tue, Jun 30, 2020	33.43	34.39	33.43	34.39
4896	NASDAQ	PFI	Mon, Jun 29, 2020	33.70	33.80	33.25	33.72
4895	NASDAQ	PFI	Fri, Jun 26, 2020	34.02	34.11	33.59	33.59
4894	NASDAQ	PFI	Thu, Jun 25, 2020	34.01	34.27	34.01	34.27
4893	NASDAQ	PFI	Wed, Jun 24, 2020	34.10	34.10	33.77	33.81
4892	NASDAQ	PFI	Tue, Jun 23, 2020	35.23	35.23	34.67	34.67
4891	NASDAQ	PFI	Mon, Jun 22, 2020	34.72	34.90	34.67	34.84
4890	NASDAQ	PFI	Fri, Jun 19, 2020	35.21	35.21	34.48	34.72
4889	NASDAQ	PFI	Thu, Jun 18, 2020	34.74	34.85	34.69	34.69
4888	NASDAQ	PFI	Wed, Jun 17, 2020	34.95	35.03	34.88	34.88
4887	NASDAQ	PFI	Tue, Jun 16, 2020	35.02	35.24	34.49	34.69
4886	NASDAQ	PFI	Mon, Jun 15, 2020	33.44	34.36	33.40	34.27
4885	NASDAQ	PFI	Fri, Jun 12, 2020	34.33	34.33	33.33	33.79
4884	NASDAQ	PFI	Thu, Jun 11, 2020	34.07	34.07	33.15	33.15
4883	NASDAQ	PFI	Wed, Jun 10, 2020	35.01	35.26	34.91	35.06
4882	NASDAQ	PFI	Tue, Jun 9, 2020	35.38	35.38	35.07	35.22
4881	NASDAQ	PFI	Mon, Jun 8, 2020	35.83	35.83	35.12	35.28
4880	NASDAQ	PFI	Fri, Jun 5, 2020	35.14	35.28	34.73	35.05
4879	NASDAQ	PFI	Thu, Jun 4, 2020	34.69	34.71	34.05	34.29
4878	NASDAQ	PFI	Wed, Jun 3, 2020	34.75	34.94	34.58	34.94
4877	NASDAQ	PFI	Tue, Jun 2, 2020	34.37	34.39	34.30	34.36
4876	NASDAQ	PFI	Mon, Jun 1, 2020	34.21	34.57	34.17	34.47
4875	NASDAQ	PFI	Fri, May 29, 2020	33.91	34.12	33.81	34.09
4874	NASDAQ	PFI	Thu, May 28, 2020	33.87	33.90	33.83	33.87
4873	NASDAQ	PFI	Wed, May 27, 2020	33.59	33.59	32.78	33.42
4872	NASDAQ	PFI	Tue, May 26, 2020	33.26	33.61	33.05	33.11
4871	NASDAQ	PFI	Fri, May 22, 2020	32.17	32.61	32.15	32.61
4870	NASDAQ	PFI	Thu, May 21, 2020	32.27	32.31	32.13	32.23
4869	NASDAQ	PFI	Wed, May 20, 2020	32.45	32.50	32.34	32.39
4868	NASDAQ	PFI	Tue, May 19, 2020	32.62	32.62	32.13	32.16
4867	NASDAQ	PFI	Mon, May 18, 2020	32.86	32.86	32.48	32.70
4866	NASDAQ	PFI	Fri, May 15, 2020	31.50	31.68	31.26	31.61
4865	NASDAQ	PFI	Thu, May 14, 2020	31.27	31.27	30.63	31.25
4864	NASDAQ	PFI	Wed, May 13, 2020	31.36	31.84	31.15	31.35
4863	NASDAQ	PFI	Tue, May 12, 2020	32.68	32.72	31.82	31.82
4862	NASDAQ	PFI	Mon, May 11, 2020	32.68	32.97	32.68	32.68
4861	NASDAQ	PFI	Fri, May 8, 2020	32.54	32.57	32.39	32.54
4860	NASDAQ	PFI	Thu, May 7, 2020	31.88	32.37	31.88	32.14
4859	NASDAQ	PFI	Wed, May 6, 2020	31.92	31.92	31.74	31.74
4858	NASDAQ	PFI	Tue, May 5, 2020	31.59	32.32	31.51	31.98
4857	NASDAQ	PFI	Mon, May 4, 2020	31.11	31.28	30.81	31.25
4856	NASDAQ	PFI	Fri, May 1, 2020	31.48	31.51	31.17	31.17
4855	NASDAQ	PFI	Thu, Apr 30, 2020	31.69	32.17	31.69	31.94
4854	NASDAQ	PFI	Wed, Apr 29, 2020	32.42	32.75	32.25	32.56
4853	NASDAQ	PFI	Tue, Apr 28, 2020	32.46	32.46	31.90	31.90
4852	NASDAQ	PFI	Mon, Apr 27, 2020	31.16	32.08	31.16	32.04
4851	NASDAQ	PFI	Fri, Apr 24, 2020	30.98	30.98	30.69	30.84
4850	NASDAQ	PFI	Thu, Apr 23, 2020	31.07	31.13	30.77	30.77
4849	NASDAQ	PFI	Wed, Apr 22, 2020	31.05	31.12	30.83	31.12
4848	NASDAQ	PFI	Tue, Apr 21, 2020	30.73	31.00	30.33	30.66
4847	NASDAQ	PFI	Mon, Apr 20, 2020	31.40	31.74	31.31	31.47
4846	NASDAQ	PFI	Fri, Apr 17, 2020	31.65	32.15	31.56	31.89
4845	NASDAQ	PFI	Thu, Apr 16, 2020	30.89	31.23	30.89	31.09
4844	NASDAQ	PFI	Wed, Apr 15, 2020	30.81	31.12	30.74	30.91
4843	NASDAQ	PFI	Tue, Apr 14, 2020	31.17	31.79	31.17	31.73
4842	NASDAQ	PFI	Mon, Apr 13, 2020	32.01	32.01	30.54	30.76
4841	NASDAQ	PFI	Thu, Apr 9, 2020	31.61	31.95	31.45	31.95
4840	NASDAQ	PFI	Wed, Apr 8, 2020	29.87	30.67	29.65	30.67
4839	NASDAQ	PFI	Tue, Apr 7, 2020	31.01	31.10	29.48	29.48
4838	NASDAQ	PFI	Mon, Apr 6, 2020	29.43	30.02	29.01	30.02
4837	NASDAQ	PFI	Fri, Apr 3, 2020	28.21	28.35	27.75	28.13
4836	NASDAQ	PFI	Thu, Apr 2, 2020	27.60	28.30	27.56	28.30
4835	NASDAQ	PFI	Wed, Apr 1, 2020	28.29	28.29	27.52	27.58
4834	NASDAQ	PFI	Tue, Mar 31, 2020	29.83	29.83	28.70	29.02
4833	NASDAQ	PFI	Mon, Mar 30, 2020	29.14	29.96	28.58	29.82
4832	NASDAQ	PFI	Fri, Mar 27, 2020	28.72	29.64	28.31	29.11
4831	NASDAQ	PFI	Thu, Mar 26, 2020	28.78	29.92	28.21	29.83
4830	NASDAQ	PFI	Wed, Mar 25, 2020	27.12	28.69	26.64	27.86
4829	NASDAQ	PFI	Tue, Mar 24, 2020	25.15	26.81	25.15	26.71
4828	NASDAQ	PFI	Mon, Mar 23, 2020	24.61	24.61	23.35	23.89
4827	NASDAQ	PFI	Fri, Mar 20, 2020	25.96	26.20	24.95	24.95
4826	NASDAQ	PFI	Thu, Mar 19, 2020	24.45	26.23	23.53	25.83
4825	NASDAQ	PFI	Wed, Mar 18, 2020	26.34	26.36	23.56	24.77
4824	NASDAQ	PFI	Tue, Mar 17, 2020	27.69	28.41	26.39	28.41
4823	NASDAQ	PFI	Mon, Mar 16, 2020	27.90	28.83	26.55	26.81
4822	NASDAQ	PFI	Fri, Mar 13, 2020	30.63	31.56	30.01	31.56
4821	NASDAQ	PFI	Thu, Mar 12, 2020	30.06	30.06	28.43	29.52
4820	NASDAQ	PFI	Wed, Mar 11, 2020	33.74	33.74	32.26	32.59
4819	NASDAQ	PFI	Tue, Mar 10, 2020	34.43	34.82	33.04	34.82
4818	NASDAQ	PFI	Mon, Mar 9, 2020	33.89	34.47	33.00	33.79
4817	NASDAQ	PFI	Fri, Mar 6, 2020	36.91	37.00	35.74	36.80
4816	NASDAQ	PFI	Thu, Mar 5, 2020	38.45	38.45	37.38	37.65
4815	NASDAQ	PFI	Wed, Mar 4, 2020	37.90	38.97	37.90	38.97
4814	NASDAQ	PFI	Tue, Mar 3, 2020	38.74	38.74	37.36	37.42
4813	NASDAQ	PFI	Mon, Mar 2, 2020	36.76	38.13	36.45	38.13
4812	NASDAQ	PFI	Fri, Feb 28, 2020	36.07	36.48	35.56	36.24
4811	NASDAQ	PFI	Thu, Feb 27, 2020	38.53	38.62	37.53	37.53
4810	NASDAQ	PFI	Wed, Feb 26, 2020	39.70	40.11	39.33	39.41
4809	NASDAQ	PFI	Tue, Feb 25, 2020	40.99	40.99	39.66	39.66
4808	NASDAQ	PFI	Mon, Feb 24, 2020	40.98	41.38	40.58	40.98
4807	NASDAQ	PFI	Fri, Feb 21, 2020	42.02	42.18	41.90	42.07
4806	NASDAQ	PFI	Thu, Feb 20, 2020	42.49	42.65	42.20	42.44
4805	NASDAQ	PFI	Wed, Feb 19, 2020	42.34	42.63	42.34	42.50
4804	NASDAQ	PFI	Tue, Feb 18, 2020	42.27	42.29	42.15	42.23
4803	NASDAQ	PFI	Fri, Feb 14, 2020	42.32	42.33	42.17	42.27
4802	NASDAQ	PFI	Thu, Feb 13, 2020	41.59	42.17	41.59	42.11
4801	NASDAQ	PFI	Wed, Feb 12, 2020	41.86	41.99	41.79	41.79
4800	NASDAQ	PFI	Tue, Feb 11, 2020	41.98	41.98	41.79	41.85
4799	NASDAQ	PFI	Mon, Feb 10, 2020	41.20	41.61	41.20	41.56
4798	NASDAQ	PFI	Fri, Feb 7, 2020	41.33	41.35	41.12	41.24
4797	NASDAQ	PFI	Thu, Feb 6, 2020	41.29	41.42	41.26	41.35
4796	NASDAQ	PFI	Wed, Feb 5, 2020	41.19	41.30	41.18	41.26
4795	NASDAQ	PFI	Tue, Feb 4, 2020	40.86	41.28	40.86	41.23
4794	NASDAQ	PFI	Mon, Feb 3, 2020	40.75	40.75	40.52	40.59
4793	NASDAQ	PFI	Fri, Jan 31, 2020	40.60	40.60	40.13	40.19
4792	NASDAQ	PFI	Thu, Jan 30, 2020	40.30	40.87	40.30	40.87
4791	NASDAQ	PFI	Wed, Jan 29, 2020	40.41	40.70	40.41	40.63
4790	NASDAQ	PFI	Tue, Jan 28, 2020	40.25	40.47	40.25	40.43
4789	NASDAQ	PFI	Mon, Jan 27, 2020	39.68	40.00	39.68	39.80
4788	NASDAQ	PFI	Fri, Jan 24, 2020	40.46	40.49	40.01	40.23
4787	NASDAQ	PFI	Thu, Jan 23, 2020	40.18	40.57	40.18	40.55
4786	NASDAQ	PFI	Wed, Jan 22, 2020	40.20	40.55	40.20	40.37
4785	NASDAQ	PFI	Tue, Jan 21, 2020	39.96	40.32	39.96	40.20
4784	NASDAQ	PFI	Fri, Jan 17, 2020	39.96	40.26	39.96	40.20
4783	NASDAQ	PFI	Thu, Jan 16, 2020	39.59	39.97	39.59	39.95
4782	NASDAQ	PFI	Wed, Jan 15, 2020	39.16	39.61	39.16	39.53
4781	NASDAQ	PFI	Tue, Jan 14, 2020	39.43	39.48	39.28	39.29
4780	NASDAQ	PFI	Mon, Jan 13, 2020	39.29	39.42	39.28	39.42
4779	NASDAQ	PFI	Fri, Jan 10, 2020	39.05	39.16	39.05	39.05
4778	NASDAQ	PFI	Thu, Jan 9, 2020	38.85	39.18	38.85	39.06
4777	NASDAQ	PFI	Wed, Jan 8, 2020	38.78	38.91	38.75	38.75
4776	NASDAQ	PFI	Tue, Jan 7, 2020	38.64	38.81	38.64	38.65
4775	NASDAQ	PFI	Mon, Jan 6, 2020	38.63	38.84	38.63	38.84
4774	NASDAQ	PFI	Fri, Jan 3, 2020	38.48	38.81	38.48	38.81
4773	NASDAQ	PFI	Thu, Jan 2, 2020	38.72	38.97	38.55	38.68
4772	NASDAQ	PFI	Tue, Dec 31, 2019	38.70	38.75	38.67	38.67
4771	NASDAQ	PFI	Mon, Dec 30, 2019	38.79	38.79	38.59	38.60
4770	NASDAQ	PFI	Fri, Dec 27, 2019	38.66	38.78	38.66	38.72
4769	NASDAQ	PFI	Thu, Dec 26, 2019	38.62	38.70	38.52	38.60
4768	NASDAQ	PFI	Tue, Dec 24, 2019	38.52	38.60	38.52	38.54
4767	NASDAQ	PFI	Mon, Dec 23, 2019	38.69	38.75	38.43	38.49
4766	NASDAQ	PFI	Fri, Dec 20, 2019	38.78	38.91	38.78	38.84
4765	NASDAQ	PFI	Thu, Dec 19, 2019	38.43	38.71	38.43	38.71
4764	NASDAQ	PFI	Wed, Dec 18, 2019	38.25	38.46	38.25	38.45
4763	NASDAQ	PFI	Tue, Dec 17, 2019	38.29	38.42	38.27	38.27
4762	NASDAQ	PFI	Mon, Dec 16, 2019	38.25	38.40	38.25	38.35
4761	NASDAQ	PFI	Fri, Dec 13, 2019	37.97	38.10	37.86	38.10
4760	NASDAQ	PFI	Thu, Dec 12, 2019	38.03	38.22	37.96	38.05
4759	NASDAQ	PFI	Wed, Dec 11, 2019	38.08	38.24	38.02	38.10
4758	NASDAQ	PFI	Tue, Dec 10, 2019	38.21	38.27	38.11	38.14
4757	NASDAQ	PFI	Mon, Dec 9, 2019	38.29	38.44	38.29	38.38
4756	NASDAQ	PFI	Fri, Dec 6, 2019	38.51	38.52	38.48	38.48
4755	NASDAQ	PFI	Thu, Dec 5, 2019	38.15	38.20	38.04	38.19
4754	NASDAQ	PFI	Wed, Dec 4, 2019	38.04	38.17	38.03	38.13
4753	NASDAQ	PFI	Tue, Dec 3, 2019	37.18	37.92	37.18	37.92
4752	NASDAQ	PFI	Mon, Dec 2, 2019	38.42	38.42	37.88	37.88
4751	NASDAQ	PFI	Fri, Nov 29, 2019	38.23	38.41	38.23	38.36
4750	NASDAQ	PFI	Wed, Nov 27, 2019	38.31	38.50	38.27	38.37
4749	NASDAQ	PFI	Tue, Nov 26, 2019	38.13	38.37	38.13	38.37
4748	NASDAQ	PFI	Mon, Nov 25, 2019	38.00	38.13	38.00	38.08
4747	NASDAQ	PFI	Fri, Nov 22, 2019	37.88	37.96	37.76	37.88
4746	NASDAQ	PFI	Thu, Nov 21, 2019	38.05	38.12	37.92	37.92
4745	NASDAQ	PFI	Wed, Nov 20, 2019	38.17	38.36	38.05	38.24
4744	NASDAQ	PFI	Tue, Nov 19, 2019	37.98	38.26	37.98	38.16
4743	NASDAQ	PFI	Mon, Nov 18, 2019	38.02	38.09	37.98	38.04
4742	NASDAQ	PFI	Fri, Nov 15, 2019	37.86	37.98	37.80	37.91
4741	NASDAQ	PFI	Thu, Nov 14, 2019	37.53	37.76	37.46	37.68
4740	NASDAQ	PFI	Wed, Nov 13, 2019	37.12	37.60	37.12	37.57
4739	NASDAQ	PFI	Tue, Nov 12, 2019	37.35	37.47	37.26	37.26
4738	NASDAQ	PFI	Mon, Nov 11, 2019	37.07	37.38	37.07	37.27
4737	NASDAQ	PFI	Fri, Nov 8, 2019	37.27	37.38	37.24	37.24
4736	NASDAQ	PFI	Thu, Nov 7, 2019	37.48	37.48	37.24	37.24
4735	NASDAQ	PFI	Wed, Nov 6, 2019	37.08	37.48	37.08	37.40
4734	NASDAQ	PFI	Tue, Nov 5, 2019	37.91	37.91	36.96	37.16
4733	NASDAQ	PFI	Mon, Nov 4, 2019	37.86	37.90	37.50	37.54
4732	NASDAQ	PFI	Fri, Nov 1, 2019	38.05	38.06	37.71	37.79
4731	NASDAQ	PFI	Thu, Oct 31, 2019	37.82	37.91	37.70	37.81
4730	NASDAQ	PFI	Wed, Oct 30, 2019	37.69	37.91	37.67	37.91
4729	NASDAQ	PFI	Tue, Oct 29, 2019	37.47	37.84	37.42	37.72
4728	NASDAQ	PFI	Mon, Oct 28, 2019	37.68	37.68	37.44	37.49
4727	NASDAQ	PFI	Fri, Oct 25, 2019	37.84	37.84	37.50	37.50
4726	NASDAQ	PFI	Thu, Oct 24, 2019	37.60	37.79	37.60	37.75
4725	NASDAQ	PFI	Wed, Oct 23, 2019	37.38	37.57	37.32	37.38
4724	NASDAQ	PFI	Tue, Oct 22, 2019	37.82	37.88	37.47	37.47
4723	NASDAQ	PFI	Mon, Oct 21, 2019	37.94	37.94	37.75	37.78
4722	NASDAQ	PFI	Fri, Oct 18, 2019	37.38	37.74	37.38	37.74
4721	NASDAQ	PFI	Thu, Oct 17, 2019	37.27	37.54	37.27	37.54
4720	NASDAQ	PFI	Wed, Oct 16, 2019	37.04	37.20	37.04	37.18
4719	NASDAQ	PFI	Tue, Oct 15, 2019	37.25	37.37	37.22	37.27
4718	NASDAQ	PFI	Mon, Oct 14, 2019	37.08	37.22	37.07	37.07
4717	NASDAQ	PFI	Fri, Oct 11, 2019	37.43	37.47	37.22	37.37
4716	NASDAQ	PFI	Thu, Oct 10, 2019	36.80	37.07	36.75	37.00
4715	NASDAQ	PFI	Wed, Oct 9, 2019	36.95	36.95	36.75	36.87
4714	NASDAQ	PFI	Tue, Oct 8, 2019	36.73	36.91	36.48	36.61
4713	NASDAQ	PFI	Mon, Oct 7, 2019	36.96	37.16	36.91	36.99
4712	NASDAQ	PFI	Fri, Oct 4, 2019	36.82	37.07	36.82	37.07
4711	NASDAQ	PFI	Thu, Oct 3, 2019	36.19	36.61	36.19	36.56
4710	NASDAQ	PFI	Wed, Oct 2, 2019	36.59	36.59	36.15	36.34
4709	NASDAQ	PFI	Tue, Oct 1, 2019	37.27	37.27	36.97	36.97
4708	NASDAQ	PFI	Mon, Sep 30, 2019	37.32	37.55	37.32	37.43
4707	NASDAQ	PFI	Fri, Sep 27, 2019	37.91	37.95	37.23	37.23
4706	NASDAQ	PFI	Thu, Sep 26, 2019	37.68	37.79	37.64	37.75
4705	NASDAQ	PFI	Wed, Sep 25, 2019	37.48	37.72	37.44	37.72
4704	NASDAQ	PFI	Tue, Sep 24, 2019	37.83	37.97	37.49	37.51
4703	NASDAQ	PFI	Mon, Sep 23, 2019	37.55	37.82	37.55	37.78
4702	NASDAQ	PFI	Fri, Sep 20, 2019	38.18	38.18	37.82	37.83
4701	NASDAQ	PFI	Thu, Sep 19, 2019	38.23	38.28	38.10	38.16
4700	NASDAQ	PFI	Wed, Sep 18, 2019	38.06	38.12	37.83	37.83
4699	NASDAQ	PFI	Tue, Sep 17, 2019	38.01	38.20	37.95	38.20
4698	NASDAQ	PFI	Mon, Sep 16, 2019	37.51	37.64	37.51	37.64
4697	NASDAQ	PFI	Fri, Sep 13, 2019	37.81	37.81	37.51	37.52
4696	NASDAQ	PFI	Thu, Sep 12, 2019	37.42	37.69	37.42	37.69
4695	NASDAQ	PFI	Wed, Sep 11, 2019	37.25	37.37	37.18	37.30
4694	NASDAQ	PFI	Tue, Sep 10, 2019	38.10	38.33	37.09	37.14
4693	NASDAQ	PFI	Mon, Sep 9, 2019	38.56	38.59	38.12	38.12
4692	NASDAQ	PFI	Fri, Sep 6, 2019	38.75	38.79	38.73	38.73
4691	NASDAQ	PFI	Thu, Sep 5, 2019	38.60	38.79	38.57	38.72
4690	NASDAQ	PFI	Wed, Sep 4, 2019	38.40	38.40	38.13	38.17
4689	NASDAQ	PFI	Tue, Sep 3, 2019	37.63	38.07	37.63	37.84
4688	NASDAQ	PFI	Fri, Aug 30, 2019	38.23	38.24	37.85	38.04
4687	NASDAQ	PFI	Thu, Aug 29, 2019	37.92	38.22	37.92	38.10
4686	NASDAQ	PFI	Wed, Aug 28, 2019	37.51	37.88	37.47	37.87
4685	NASDAQ	PFI	Tue, Aug 27, 2019	37.92	38.00	37.52	37.64
4684	NASDAQ	PFI	Mon, Aug 26, 2019	37.50	37.77	37.50	37.77
4683	NASDAQ	PFI	Fri, Aug 23, 2019	38.01	38.24	37.30	37.30
4682	NASDAQ	PFI	Thu, Aug 22, 2019	38.11	38.31	37.86	38.24
4681	NASDAQ	PFI	Wed, Aug 21, 2019	38.02	38.16	38.02	38.12
4680	NASDAQ	PFI	Tue, Aug 20, 2019	37.82	38.02	37.72	37.72
4679	NASDAQ	PFI	Mon, Aug 19, 2019	37.92	38.02	37.72	37.92
4678	NASDAQ	PFI	Fri, Aug 16, 2019	37.50	37.56	37.46	37.49
4677	NASDAQ	PFI	Thu, Aug 15, 2019	36.52	37.05	36.52	37.01
4676	NASDAQ	PFI	Wed, Aug 14, 2019	37.24	37.24	36.55	36.55
4675	NASDAQ	PFI	Tue, Aug 13, 2019	37.10	37.64	37.10	37.59
4674	NASDAQ	PFI	Mon, Aug 12, 2019	37.41	37.53	37.08	37.15
4673	NASDAQ	PFI	Fri, Aug 9, 2019	37.72	37.72	37.43	37.62
4672	NASDAQ	PFI	Thu, Aug 8, 2019	37.18	37.67	37.15	37.63
4671	NASDAQ	PFI	Wed, Aug 7, 2019	36.32	37.05	36.32	36.99
4670	NASDAQ	PFI	Tue, Aug 6, 2019	36.42	36.81	36.36	36.79
4669	NASDAQ	PFI	Mon, Aug 5, 2019	36.42	36.61	35.90	36.06
4668	NASDAQ	PFI	Fri, Aug 2, 2019	37.10	37.20	36.99	37.20
4667	NASDAQ	PFI	Thu, Aug 1, 2019	37.45	37.70	37.29	37.31
4666	NASDAQ	PFI	Wed, Jul 31, 2019	37.55	37.72	37.24	37.45
4665	NASDAQ	PFI	Tue, Jul 30, 2019	37.50	37.60	37.42	37.42
4664	NASDAQ	PFI	Mon, Jul 29, 2019	37.93	37.93	37.44	37.52
4663	NASDAQ	PFI	Fri, Jul 26, 2019	37.73	37.83	37.64	37.83
4662	NASDAQ	PFI	Thu, Jul 25, 2019	37.73	37.87	37.61	37.72
4661	NASDAQ	PFI	Wed, Jul 24, 2019	37.84	38.09	37.71	38.09
4660	NASDAQ	PFI	Tue, Jul 23, 2019	37.94	38.11	37.94	38.09
4659	NASDAQ	PFI	Mon, Jul 22, 2019	38.03	38.16	37.85	38.14
4658	NASDAQ	PFI	Fri, Jul 19, 2019	38.67	38.67	38.08	38.08
4657	NASDAQ	PFI	Thu, Jul 18, 2019	38.29	38.55	38.29	38.49
4656	NASDAQ	PFI	Wed, Jul 17, 2019	38.69	38.69	38.31	38.32
4655	NASDAQ	PFI	Tue, Jul 16, 2019	39.23	39.23	38.69	38.69
4654	NASDAQ	PFI	Mon, Jul 15, 2019	38.96	38.96	38.71	38.73
4653	NASDAQ	PFI	Fri, Jul 12, 2019	38.62	38.84	38.58	38.84
4652	NASDAQ	PFI	Thu, Jul 11, 2019	38.96	38.96	38.65	38.71
4651	NASDAQ	PFI	Wed, Jul 10, 2019	38.65	38.82	38.64	38.75
4650	NASDAQ	PFI	Tue, Jul 9, 2019	38.03	38.42	38.03	38.42
4649	NASDAQ	PFI	Mon, Jul 8, 2019	38.23	38.31	38.22	38.22
4648	NASDAQ	PFI	Fri, Jul 5, 2019	38.31	38.40	38.00	38.35
4647	NASDAQ	PFI	Wed, Jul 3, 2019	37.86	38.36	37.86	38.30
4646	NASDAQ	PFI	Tue, Jul 2, 2019	37.62	37.85	37.55	37.85
4645	NASDAQ	PFI	Mon, Jul 1, 2019	37.29	37.51	37.15	37.51
4644	NASDAQ	PFI	Fri, Jun 28, 2019	37.14	37.32	37.06	37.10
4643	NASDAQ	PFI	Thu, Jun 27, 2019	36.86	36.97	36.82	36.97
4642	NASDAQ	PFI	Wed, Jun 26, 2019	36.80	36.88	36.53	36.53
4641	NASDAQ	PFI	Tue, Jun 25, 2019	37.31	37.31	36.92	36.94
4640	NASDAQ	PFI	Mon, Jun 24, 2019	37.41	37.45	37.29	37.35
4639	NASDAQ	PFI	Fri, Jun 21, 2019	37.77	37.86	37.62	37.62
4638	NASDAQ	PFI	Thu, Jun 20, 2019	38.24	38.24	37.72	37.93
4637	NASDAQ	PFI	Wed, Jun 19, 2019	37.70	37.70	37.36	37.55
4636	NASDAQ	PFI	Tue, Jun 18, 2019	37.36	37.50	37.32	37.37
4635	NASDAQ	PFI	Mon, Jun 17, 2019	37.11	37.22	37.11	37.19
4634	NASDAQ	PFI	Fri, Jun 14, 2019	36.89	37.03	36.83	37.03
4633	NASDAQ	PFI	Thu, Jun 13, 2019	37.07	37.07	36.81	36.81
4632	NASDAQ	PFI	Wed, Jun 12, 2019	36.84	37.00	36.84	37.00
4631	NASDAQ	PFI	Tue, Jun 11, 2019	37.14	37.14	36.74	36.81
4630	NASDAQ	PFI	Mon, Jun 10, 2019	37.33	37.33	37.04	37.14
4629	NASDAQ	PFI	Fri, Jun 7, 2019	36.58	36.98	36.58	36.93
4628	NASDAQ	PFI	Thu, Jun 6, 2019	36.57	36.58	36.33	36.58
4627	NASDAQ	PFI	Wed, Jun 5, 2019	35.67	36.34	35.67	36.34
4626	NASDAQ	PFI	Tue, Jun 4, 2019	35.46	35.59	35.36	35.59
4625	NASDAQ	PFI	Mon, Jun 3, 2019	35.31	35.31	35.09	35.20
4624	NASDAQ	PFI	Fri, May 31, 2019	34.97	35.32	34.97	35.26
4623	NASDAQ	PFI	Thu, May 30, 2019	35.22	35.22	35.22	35.22
4622	NASDAQ	PFI	Wed, May 29, 2019	35.14	35.14	35.11	35.14
4621	NASDAQ	PFI	Tue, May 28, 2019	35.52	35.52	35.28	35.29
4620	NASDAQ	PFI	Fri, May 24, 2019	35.62	35.62	35.44	35.52
4619	NASDAQ	PFI	Thu, May 23, 2019	35.55	35.55	35.45	35.45
4618	NASDAQ	PFI	Wed, May 22, 2019	35.67	35.67	35.61	35.61
4617	NASDAQ	PFI	Tue, May 21, 2019	35.72	35.72	35.64	35.69
4616	NASDAQ	PFI	Mon, May 20, 2019	35.35	35.39	35.35	35.39
4615	NASDAQ	PFI	Fri, May 17, 2019	35.59	35.61	35.42	35.49
4614	NASDAQ	PFI	Thu, May 16, 2019	35.70	35.72	35.54	35.54
4613	NASDAQ	PFI	Wed, May 15, 2019	35.30	35.39	35.30	35.35
4612	NASDAQ	PFI	Tue, May 14, 2019	34.72	35.33	34.72	35.19
4611	NASDAQ	PFI	Mon, May 13, 2019	34.87	34.87	34.62	34.62
4610	NASDAQ	PFI	Fri, May 10, 2019	35.10	35.35	34.79	35.31
4609	NASDAQ	PFI	Thu, May 9, 2019	34.73	35.15	34.65	35.03
4608	NASDAQ	PFI	Wed, May 8, 2019	35.20	35.39	35.07	35.19
4607	NASDAQ	PFI	Tue, May 7, 2019	35.73	35.73	35.06	35.23
4606	NASDAQ	PFI	Mon, May 6, 2019	35.04	35.91	35.04	35.91
4605	NASDAQ	PFI	Fri, May 3, 2019	35.39	35.67	35.36	35.67
4604	NASDAQ	PFI	Thu, May 2, 2019	35.24	35.24	35.17	35.17
4603	NASDAQ	PFI	Wed, May 1, 2019	35.38	35.41	35.38	35.41
4602	NASDAQ	PFI	Tue, Apr 30, 2019	35.37	35.43	35.36	35.43
4601	NASDAQ	PFI	Mon, Apr 29, 2019	35.33	35.33	35.26	35.26
4600	NASDAQ	PFI	Fri, Apr 26, 2019	0.00	0.00	0.00	34.85
4599	NASDAQ	PFI	Thu, Apr 25, 2019	34.66	34.85	34.66	34.85
4598	NASDAQ	PFI	Wed, Apr 24, 2019	34.71	34.84	34.71	34.77
4597	NASDAQ	PFI	Tue, Apr 23, 2019	0.00	0.00	0.00	34.36
4596	NASDAQ	PFI	Mon, Apr 22, 2019	34.40	34.40	34.28	34.36
4595	NASDAQ	PFI	Thu, Apr 18, 2019	34.42	34.48	34.42	34.48
4594	NASDAQ	PFI	Wed, Apr 17, 2019	34.47	34.47	34.40	34.44
4593	NASDAQ	PFI	Tue, Apr 16, 2019	34.57	34.57	34.53	34.53
4592	NASDAQ	PFI	Mon, Apr 15, 2019	34.46	34.49	34.38	34.45
4591	NASDAQ	PFI	Fri, Apr 12, 2019	34.49	34.49	34.38	34.38
4590	NASDAQ	PFI	Thu, Apr 11, 2019	34.16	34.25	34.15	34.16
4589	NASDAQ	PFI	Wed, Apr 10, 2019	33.99	34.23	33.99	34.19
4588	NASDAQ	PFI	Tue, Apr 9, 2019	33.84	33.95	33.84	33.95
4587	NASDAQ	PFI	Mon, Apr 8, 2019	33.91	34.07	33.91	34.07
4586	NASDAQ	PFI	Fri, Apr 5, 2019	34.07	34.07	34.05	34.05
4585	NASDAQ	PFI	Thu, Apr 4, 2019	34.08	34.08	33.76	33.84
4584	NASDAQ	PFI	Wed, Apr 3, 2019	33.96	33.99	33.85	33.85
4583	NASDAQ	PFI	Tue, Apr 2, 2019	33.73	33.89	33.70	33.89
4582	NASDAQ	PFI	Mon, Apr 1, 2019	33.61	33.72	33.61	33.72
4581	NASDAQ	PFI	Fri, Mar 29, 2019	33.46	33.50	33.38	33.38
4580	NASDAQ	PFI	Thu, Mar 28, 2019	0.00	0.00	0.00	33.21
4579	NASDAQ	PFI	Wed, Mar 27, 2019	33.11	33.21	33.02	33.21
4578	NASDAQ	PFI	Tue, Mar 26, 2019	33.11	33.22	32.99	33.22
4577	NASDAQ	PFI	Mon, Mar 25, 2019	32.83	32.90	32.83	32.90
4576	NASDAQ	PFI	Fri, Mar 22, 2019	33.08	33.08	32.92	32.92
4575	NASDAQ	PFI	Thu, Mar 21, 2019	33.04	33.34	33.04	33.28
4574	NASDAQ	PFI	Wed, Mar 20, 2019	33.08	33.20	32.94	32.94
4573	NASDAQ	PFI	Tue, Mar 19, 2019	33.38	33.38	33.38	33.38
4572	NASDAQ	PFI	Mon, Mar 18, 2019	33.36	33.36	33.29	33.32
4571	NASDAQ	PFI	Fri, Mar 15, 2019	33.19	33.35	33.18	33.35
4570	NASDAQ	PFI	Thu, Mar 14, 2019	32.95	33.11	32.95	33.11
4569	NASDAQ	PFI	Wed, Mar 13, 2019	32.97	33.11	32.97	32.98
4568	NASDAQ	PFI	Tue, Mar 12, 2019	32.79	32.83	32.78	32.78
4567	NASDAQ	PFI	Mon, Mar 11, 2019	0.00	0.00	0.00	32.17
4566	NASDAQ	PFI	Fri, Mar 8, 2019	32.07	32.17	32.00	32.17
4565	NASDAQ	PFI	Thu, Mar 7, 2019	32.31	32.38	32.12	32.14
4564	NASDAQ	PFI	Wed, Mar 6, 2019	32.72	32.76	32.51	32.51
4563	NASDAQ	PFI	Tue, Mar 5, 2019	32.85	32.89	32.80	32.80
4562	NASDAQ	PFI	Mon, Mar 4, 2019	33.07	33.07	32.77	32.88
4561	NASDAQ	PFI	Fri, Mar 1, 2019	32.91	33.09	32.90	33.09
4560	NASDAQ	PFI	Thu, Feb 28, 2019	33.14	33.14	32.98	32.98
4559	NASDAQ	PFI	Wed, Feb 27, 2019	32.56	32.89	32.56	32.81
4558	NASDAQ	PFI	Tue, Feb 26, 2019	32.83	32.83	32.74	32.74
4557	NASDAQ	PFI	Mon, Feb 25, 2019	33.08	33.19	32.83	32.83
4556	NASDAQ	PFI	Fri, Feb 22, 2019	32.72	32.81	32.72	32.81
4555	NASDAQ	PFI	Thu, Feb 21, 2019	32.48	32.52	32.41	32.52
4554	NASDAQ	PFI	Wed, Feb 20, 2019	32.52	32.56	32.50	32.55
4553	NASDAQ	PFI	Tue, Feb 19, 2019	32.49	32.66	32.49	32.61
4552	NASDAQ	PFI	Fri, Feb 15, 2019	32.37	32.53	32.37	32.53
4551	NASDAQ	PFI	Thu, Feb 14, 2019	32.19	32.30	32.19	32.30
4550	NASDAQ	PFI	Wed, Feb 13, 2019	32.13	32.35	32.13	32.35
4549	NASDAQ	PFI	Tue, Feb 12, 2019	32.15	32.15	32.15	32.15
4548	NASDAQ	PFI	Mon, Feb 11, 2019	31.97	32.03	31.91	32.02
4547	NASDAQ	PFI	Fri, Feb 8, 2019	31.75	31.87	31.64	31.87
4546	NASDAQ	PFI	Thu, Feb 7, 2019	31.66	31.71	31.60	31.70
4545	NASDAQ	PFI	Wed, Feb 6, 2019	31.69	31.80	31.69	31.80
4544	NASDAQ	PFI	Tue, Feb 5, 2019	31.75	31.81	31.75	31.81
4543	NASDAQ	PFI	Mon, Feb 4, 2019	31.52	31.78	31.52	31.78
4542	NASDAQ	PFI	Fri, Feb 1, 2019	31.53	31.57	31.47	31.53
4541	NASDAQ	PFI	Thu, Jan 31, 2019	31.31	31.31	31.31	31.31
4540	NASDAQ	PFI	Wed, Jan 30, 2019	31.02	31.16	30.97	31.14
4539	NASDAQ	PFI	Tue, Jan 29, 2019	30.93	30.93	30.93	30.93
4538	NASDAQ	PFI	Mon, Jan 28, 2019	30.45	30.90	30.45	30.82
4537	NASDAQ	PFI	Fri, Jan 25, 2019	30.78	30.84	30.78	30.81
4536	NASDAQ	PFI	Thu, Jan 24, 2019	30.55	30.59	30.54	30.54
4535	NASDAQ	PFI	Wed, Jan 23, 2019	30.35	30.56	30.35	30.45
4534	NASDAQ	PFI	Tue, Jan 22, 2019	30.10	30.51	30.10	30.34
4533	NASDAQ	PFI	Fri, Jan 18, 2019	30.50	30.54	30.46	30.54
4532	NASDAQ	PFI	Thu, Jan 17, 2019	29.96	30.24	29.96	30.16
4531	NASDAQ	PFI	Wed, Jan 16, 2019	30.13	30.16	30.13	30.16
4530	NASDAQ	PFI	Tue, Jan 15, 2019	29.75	29.75	29.69	29.69
4529	NASDAQ	PFI	Mon, Jan 14, 2019	29.59	29.59	29.45	29.45
4528	NASDAQ	PFI	Fri, Jan 11, 2019	29.70	29.70	29.44	29.51
4527	NASDAQ	PFI	Thu, Jan 10, 2019	29.17	29.51	29.17	29.51
4526	NASDAQ	PFI	Wed, Jan 9, 2019	29.65	29.65	29.20	29.25
4525	NASDAQ	PFI	Tue, Jan 8, 2019	29.14	29.16	29.05	29.05
4524	NASDAQ	PFI	Mon, Jan 7, 2019	28.90	29.05	28.88	29.05
4523	NASDAQ	PFI	Fri, Jan 4, 2019	28.74	28.85	28.74	28.85
4522	NASDAQ	PFI	Thu, Jan 3, 2019	28.24	28.24	28.24	28.24
4521	NASDAQ	PFI	Wed, Jan 2, 2019	28.13	28.54	28.13	28.33
4520	NASDAQ	PFI	Mon, Dec 31, 2018	28.43	28.60	28.37	28.59
4519	NASDAQ	PFI	Fri, Dec 28, 2018	28.40	28.40	28.32	28.32
4518	NASDAQ	PFI	Thu, Dec 27, 2018	27.72	27.97	27.52	27.97
4517	NASDAQ	PFI	Wed, Dec 26, 2018	27.16	27.55	26.89	27.54
4516	NASDAQ	PFI	Mon, Dec 24, 2018	27.41	27.41	27.07	27.13
4515	NASDAQ	PFI	Fri, Dec 21, 2018	28.51	28.51	28.09	28.09
4514	NASDAQ	PFI	Thu, Dec 20, 2018	28.51	28.53	28.14	28.30
4513	NASDAQ	PFI	Wed, Dec 19, 2018	29.01	29.21	28.42	28.56
4512	NASDAQ	PFI	Tue, Dec 18, 2018	29.25	29.43	28.99	28.99
4511	NASDAQ	PFI	Mon, Dec 17, 2018	29.36	29.59	28.99	29.03
4510	NASDAQ	PFI	Fri, Dec 14, 2018	29.63	29.64	29.53	29.53
4509	NASDAQ	PFI	Thu, Dec 13, 2018	30.21	30.21	29.94	29.97
4508	NASDAQ	PFI	Wed, Dec 12, 2018	30.46	30.62	30.37	30.50
4507	NASDAQ	PFI	Tue, Dec 11, 2018	30.60	30.61	29.95	30.23
4506	NASDAQ	PFI	Mon, Dec 10, 2018	30.35	30.48	30.05	30.14
4505	NASDAQ	PFI	Fri, Dec 7, 2018	30.62	30.62	30.51	30.54
4504	NASDAQ	PFI	Thu, Dec 6, 2018	30.56	31.02	30.45	31.02
4503	NASDAQ	PFI	Tue, Dec 4, 2018	31.57	31.61	31.28	31.29
4502	NASDAQ	PFI	Mon, Dec 3, 2018	32.83	32.83	32.46	32.57
4501	NASDAQ	PFI	Fri, Nov 30, 2018	32.27	32.37	32.27	32.37
4500	NASDAQ	PFI	Thu, Nov 29, 2018	32.11	32.22	32.01	32.08
4499	NASDAQ	PFI	Wed, Nov 28, 2018	31.88	32.32	31.88	32.21
4498	NASDAQ	PFI	Tue, Nov 27, 2018	31.65	31.78	31.65	31.67
4497	NASDAQ	PFI	Mon, Nov 26, 2018	31.51	31.84	31.51	31.84
4496	NASDAQ	PFI	Fri, Nov 23, 2018	31.33	31.48	31.33	31.48
4495	NASDAQ	PFI	Wed, Nov 21, 2018	31.71	31.71	31.42	31.42
4494	NASDAQ	PFI	Tue, Nov 20, 2018	31.48	31.48	31.19	31.32
4493	NASDAQ	PFI	Mon, Nov 19, 2018	32.04	32.04	31.68	31.73
4492	NASDAQ	PFI	Fri, Nov 16, 2018	31.88	32.09	31.88	32.06
4491	NASDAQ	PFI	Thu, Nov 15, 2018	31.41	31.85	31.41	31.85
4490	NASDAQ	PFI	Wed, Nov 14, 2018	31.44	31.63	31.41	31.63
4489	NASDAQ	PFI	Tue, Nov 13, 2018	32.12	32.18	31.98	31.99
4488	NASDAQ	PFI	Mon, Nov 12, 2018	32.25	32.27	32.10	32.18
4487	NASDAQ	PFI	Fri, Nov 9, 2018	32.51	32.51	32.25	32.25
4486	NASDAQ	PFI	Thu, Nov 8, 2018	32.47	32.70	32.47	32.61
4485	NASDAQ	PFI	Wed, Nov 7, 2018	32.18	32.24	32.18	32.23
4484	NASDAQ	PFI	Tue, Nov 6, 2018	31.89	31.94	31.89	31.94
4483	NASDAQ	PFI	Mon, Nov 5, 2018	31.54	31.85	31.54	31.85
4482	NASDAQ	PFI	Fri, Nov 2, 2018	31.72	31.92	31.46	31.50
4481	NASDAQ	PFI	Thu, Nov 1, 2018	31.83	31.83	31.42	31.58
4480	NASDAQ	PFI	Wed, Oct 31, 2018	31.81	31.85	31.81	31.85
4479	NASDAQ	PFI	Tue, Oct 30, 2018	30.84	31.09	30.77	31.09
4478	NASDAQ	PFI	Mon, Oct 29, 2018	31.12	31.27	30.71	30.79
4477	NASDAQ	PFI	Fri, Oct 26, 2018	31.16	31.16	30.38	30.76
4476	NASDAQ	PFI	Thu, Oct 25, 2018	30.96	31.27	30.85	31.26
4475	NASDAQ	PFI	Wed, Oct 24, 2018	31.19	31.27	30.56	30.63
4474	NASDAQ	PFI	Tue, Oct 23, 2018	31.20	31.70	31.20	31.70
4473	NASDAQ	PFI	Mon, Oct 22, 2018	32.25	32.27	31.87	31.87
4472	NASDAQ	PFI	Fri, Oct 19, 2018	32.46	32.53	32.30	32.30
4471	NASDAQ	PFI	Thu, Oct 18, 2018	32.67	32.67	32.23	32.24
4470	NASDAQ	PFI	Wed, Oct 17, 2018	32.38	32.71	32.25	32.70
4469	NASDAQ	PFI	Tue, Oct 16, 2018	32.20	32.40	32.20	32.40
4468	NASDAQ	PFI	Mon, Oct 15, 2018	31.94	31.98	31.84	31.84
4467	NASDAQ	PFI	Fri, Oct 12, 2018	32.45	32.45	31.58	31.95
4466	NASDAQ	PFI	Thu, Oct 11, 2018	32.78	32.78	32.05	32.05
4465	NASDAQ	PFI	Wed, Oct 10, 2018	33.79	33.79	33.16	33.16
4464	NASDAQ	PFI	Tue, Oct 9, 2018	33.70	33.97	33.70	33.89
4463	NASDAQ	PFI	Mon, Oct 8, 2018	33.78	33.97	33.70	33.91
4462	NASDAQ	PFI	Fri, Oct 5, 2018	33.97	33.97	33.80	33.90
4461	NASDAQ	PFI	Thu, Oct 4, 2018	34.12	34.31	33.95	33.95
4460	NASDAQ	PFI	Wed, Oct 3, 2018	34.11	34.30	34.02	34.30
4459	NASDAQ	PFI	Tue, Oct 2, 2018	33.94	33.94	33.78	33.84
4458	NASDAQ	PFI	Mon, Oct 1, 2018	34.28	34.35	33.95	33.97
4457	NASDAQ	PFI	Fri, Sep 28, 2018	34.05	34.18	34.05	34.14
4456	NASDAQ	PFI	Thu, Sep 27, 2018	34.36	34.41	34.18	34.18
4455	NASDAQ	PFI	Wed, Sep 26, 2018	34.80	34.80	34.61	34.72
4454	NASDAQ	PFI	Tue, Sep 25, 2018	34.91	34.91	34.82	34.86
4453	NASDAQ	PFI	Mon, Sep 24, 2018	34.89	34.92	34.86	34.92
4452	NASDAQ	PFI	Fri, Sep 21, 2018	35.38	35.39	35.38	35.39
4451	NASDAQ	PFI	Thu, Sep 20, 2018	35.50	35.57	35.41	35.50
4450	NASDAQ	PFI	Wed, Sep 19, 2018	34.80	35.17	34.80	35.17
4449	NASDAQ	PFI	Tue, Sep 18, 2018	35.00	35.01	34.92	34.92
4448	NASDAQ	PFI	Mon, Sep 17, 2018	35.05	35.05	34.90	34.95
4447	NASDAQ	PFI	Fri, Sep 14, 2018	35.25	35.28	35.23	35.28
4446	NASDAQ	PFI	Thu, Sep 13, 2018	34.88	35.07	34.88	35.07
4445	NASDAQ	PFI	Wed, Sep 12, 2018	34.92	34.99	34.92	34.99
4444	NASDAQ	PFI	Tue, Sep 11, 2018	35.17	35.34	35.17	35.34
4443	NASDAQ	PFI	Mon, Sep 10, 2018	35.38	35.41	35.18	35.20
4442	NASDAQ	PFI	Fri, Sep 7, 2018	35.43	35.48	35.38	35.45
4441	NASDAQ	PFI	Thu, Sep 6, 2018	0.00	0.00	0.00	35.59
4440	NASDAQ	PFI	Wed, Sep 5, 2018	35.62	35.62	35.59	35.59
4439	NASDAQ	PFI	Tue, Sep 4, 2018	35.74	35.85	35.74	35.80
4438	NASDAQ	PFI	Fri, Aug 31, 2018	35.31	35.58	35.28	35.54
4437	NASDAQ	PFI	Thu, Aug 30, 2018	35.52	35.68	35.52	35.60
4436	NASDAQ	PFI	Wed, Aug 29, 2018	35.70	35.76	35.66	35.76
4435	NASDAQ	PFI	Tue, Aug 28, 2018	35.74	35.74	35.57	35.62
4434	NASDAQ	PFI	Mon, Aug 27, 2018	35.70	35.70	35.62	35.63
4433	NASDAQ	PFI	Fri, Aug 24, 2018	35.43	35.52	35.43	35.49
4432	NASDAQ	PFI	Thu, Aug 23, 2018	35.56	35.56	35.30	35.35
4431	NASDAQ	PFI	Wed, Aug 22, 2018	35.62	35.62	35.49	35.49
4430	NASDAQ	PFI	Tue, Aug 21, 2018	35.75	35.80	35.67	35.67
4429	NASDAQ	PFI	Mon, Aug 20, 2018	35.59	35.64	35.56	35.59
4428	NASDAQ	PFI	Fri, Aug 17, 2018	35.58	35.58	35.47	35.52
4427	NASDAQ	PFI	Thu, Aug 16, 2018	35.50	35.50	35.50	35.50
4426	NASDAQ	PFI	Wed, Aug 15, 2018	34.91	34.91	34.91	34.91
4425	NASDAQ	PFI	Tue, Aug 14, 2018	35.13	35.30	35.06	35.27
4424	NASDAQ	PFI	Mon, Aug 13, 2018	35.05	35.29	35.00	35.00
4423	NASDAQ	PFI	Fri, Aug 10, 2018	35.10	35.13	35.03	35.11
4422	NASDAQ	PFI	Thu, Aug 9, 2018	35.48	35.48	35.24	35.24
4421	NASDAQ	PFI	Wed, Aug 8, 2018	35.33	35.49	35.33	35.39
4420	NASDAQ	PFI	Tue, Aug 7, 2018	35.48	35.48	35.34	35.34
4419	NASDAQ	PFI	Mon, Aug 6, 2018	35.19	35.30	35.17	35.23
4418	NASDAQ	PFI	Fri, Aug 3, 2018	35.26	35.26	35.04	35.15
4417	NASDAQ	PFI	Thu, Aug 2, 2018	34.93	35.35	34.93	35.32
4416	NASDAQ	PFI	Wed, Aug 1, 2018	35.20	35.20	34.99	34.99
4415	NASDAQ	PFI	Tue, Jul 31, 2018	35.15	35.15	34.76	34.96
4414	NASDAQ	PFI	Mon, Jul 30, 2018	35.45	35.45	35.07	35.07
4413	NASDAQ	PFI	Fri, Jul 27, 2018	35.48	35.48	35.28	35.33
4412	NASDAQ	PFI	Thu, Jul 26, 2018	35.83	35.90	35.79	35.79
4411	NASDAQ	PFI	Wed, Jul 25, 2018	36.05	36.05	35.56	35.66
4410	NASDAQ	PFI	Tue, Jul 24, 2018	35.94	35.97	35.70	35.71
4409	NASDAQ	PFI	Mon, Jul 23, 2018	35.70	35.99	35.70	35.94
4408	NASDAQ	PFI	Fri, Jul 20, 2018	35.58	35.72	35.58	35.63
4407	NASDAQ	PFI	Thu, Jul 19, 2018	35.58	35.61	35.45	35.45
4406	NASDAQ	PFI	Wed, Jul 18, 2018	35.21	35.81	35.21	35.81
4405	NASDAQ	PFI	Tue, Jul 17, 2018	35.29	35.43	35.23	35.43
4404	NASDAQ	PFI	Mon, Jul 16, 2018	35.18	35.20	35.12	35.18
4403	NASDAQ	PFI	Fri, Jul 13, 2018	35.03	35.19	34.88	34.94
4402	NASDAQ	PFI	Thu, Jul 12, 2018	35.00	35.16	35.00	35.09
4401	NASDAQ	PFI	Wed, Jul 11, 2018	35.24	35.26	35.14	35.14
4400	NASDAQ	PFI	Tue, Jul 10, 2018	35.37	35.37	35.06	35.14
4399	NASDAQ	PFI	Mon, Jul 9, 2018	35.21	35.40	35.21	35.35
4398	NASDAQ	PFI	Fri, Jul 6, 2018	34.60	34.99	34.60	34.86
4397	NASDAQ	PFI	Thu, Jul 5, 2018	34.64	34.68	34.56	34.67
4396	NASDAQ	PFI	Tue, Jul 3, 2018	34.81	34.85	34.54	34.60
4395	NASDAQ	PFI	Mon, Jul 2, 2018	34.52	34.71	34.42	34.64
4394	NASDAQ	PFI	Fri, Jun 29, 2018	34.91	35.00	34.84	34.84
4393	NASDAQ	PFI	Thu, Jun 28, 2018	34.50	34.73	34.50	34.73
4392	NASDAQ	PFI	Wed, Jun 27, 2018	35.21	35.21	34.59	34.59
4391	NASDAQ	PFI	Tue, Jun 26, 2018	35.15	35.24	35.10	35.11
4390	NASDAQ	PFI	Mon, Jun 25, 2018	35.43	35.43	35.02	35.16
4389	NASDAQ	PFI	Fri, Jun 22, 2018	36.23	36.23	35.81	35.81
4388	NASDAQ	PFI	Thu, Jun 21, 2018	35.97	36.06	35.87	35.87
4387	NASDAQ	PFI	Wed, Jun 20, 2018	36.24	36.28	36.10	36.10
4386	NASDAQ	PFI	Tue, Jun 19, 2018	35.85	36.14	35.85	36.14
4385	NASDAQ	PFI	Mon, Jun 18, 2018	35.89	36.19	35.89	36.19
4384	NASDAQ	PFI	Fri, Jun 15, 2018	36.07	36.40	36.02	36.40
4383	NASDAQ	PFI	Thu, Jun 14, 2018	36.55	36.55	36.27	36.36
4382	NASDAQ	PFI	Wed, Jun 13, 2018	36.53	36.80	36.53	36.53
4381	NASDAQ	PFI	Tue, Jun 12, 2018	36.77	36.77	36.54	36.61
4380	NASDAQ	PFI	Mon, Jun 11, 2018	37.03	37.03	36.73	36.73
4379	NASDAQ	PFI	Fri, Jun 8, 2018	36.69	36.86	36.65	36.86
4378	NASDAQ	PFI	Thu, Jun 7, 2018	36.81	36.81	36.59	36.70
4377	NASDAQ	PFI	Wed, Jun 6, 2018	36.41	36.81	36.41	36.81
4376	NASDAQ	PFI	Tue, Jun 5, 2018	36.29	36.29	36.06	36.12
4375	NASDAQ	PFI	Mon, Jun 4, 2018	36.50	36.50	36.08	36.16
4374	NASDAQ	PFI	Fri, Jun 1, 2018	36.06	36.18	36.04	36.06
4373	NASDAQ	PFI	Thu, May 31, 2018	35.70	35.85	35.65	35.65
4372	NASDAQ	PFI	Wed, May 30, 2018	35.33	35.96	35.33	35.89
4371	NASDAQ	PFI	Tue, May 29, 2018	35.82	35.82	35.24	35.36
4370	NASDAQ	PFI	Fri, May 25, 2018	35.98	36.18	35.98	36.18
4369	NASDAQ	PFI	Thu, May 24, 2018	36.70	36.70	35.90	36.31
4368	NASDAQ	PFI	Wed, May 23, 2018	36.10	36.40	36.10	36.40
4367	NASDAQ	PFI	Tue, May 22, 2018	36.53	36.71	36.53	36.71
4366	NASDAQ	PFI	Mon, May 21, 2018	36.07	36.41	36.07	36.41
4365	NASDAQ	PFI	Fri, May 18, 2018	36.36	36.36	36.19	36.22
4364	NASDAQ	PFI	Thu, May 17, 2018	36.13	36.39	36.13	36.29
4363	NASDAQ	PFI	Wed, May 16, 2018	36.39	36.46	36.21	36.21
4362	NASDAQ	PFI	Tue, May 15, 2018	35.99	36.37	35.99	36.14
4361	NASDAQ	PFI	Mon, May 14, 2018	36.41	36.41	36.17	36.21
4360	NASDAQ	PFI	Fri, May 11, 2018	36.45	36.46	36.25	36.36
4359	NASDAQ	PFI	Thu, May 10, 2018	36.18	36.33	36.18	36.29
4358	NASDAQ	PFI	Wed, May 9, 2018	35.78	36.11	35.78	36.05
4357	NASDAQ	PFI	Tue, May 8, 2018	35.37	35.76	35.37	35.71
4356	NASDAQ	PFI	Mon, May 7, 2018	35.30	35.50	35.25	35.50
4355	NASDAQ	PFI	Fri, May 4, 2018	35.20	35.20	35.19	35.20
4354	NASDAQ	PFI	Thu, May 3, 2018	34.26	34.78	34.26	34.78
4353	NASDAQ	PFI	Wed, May 2, 2018	34.96	35.17	34.96	35.10
4352	NASDAQ	PFI	Tue, May 1, 2018	35.01	35.42	35.00	35.42
4351	NASDAQ	PFI	Mon, Apr 30, 2018	35.47	35.72	35.23	35.23
4350	NASDAQ	PFI	Fri, Apr 27, 2018	35.51	35.51	35.37	35.49
4349	NASDAQ	PFI	Thu, Apr 26, 2018	35.12	35.43	35.05	35.37
4348	NASDAQ	PFI	Wed, Apr 25, 2018	35.37	35.37	35.05	35.22
4347	NASDAQ	PFI	Tue, Apr 24, 2018	35.41	35.81	34.99	35.32
4346	NASDAQ	PFI	Mon, Apr 23, 2018	35.41	35.49	35.41	35.49
4345	NASDAQ	PFI	Fri, Apr 20, 2018	35.40	35.43	35.16	35.43
4344	NASDAQ	PFI	Thu, Apr 19, 2018	35.20	35.36	35.20	35.36
4343	NASDAQ	PFI	Wed, Apr 18, 2018	35.08	35.09	34.91	35.03
4342	NASDAQ	PFI	Tue, Apr 17, 2018	35.10	35.20	34.93	35.06
4341	NASDAQ	PFI	Mon, Apr 16, 2018	34.96	34.96	34.88	34.88
4340	NASDAQ	PFI	Fri, Apr 13, 2018	35.52	35.52	34.65	34.68
4339	NASDAQ	PFI	Thu, Apr 12, 2018	35.16	35.25	35.12	35.15
4338	NASDAQ	PFI	Wed, Apr 11, 2018	34.67	34.83	34.66	34.66
4337	NASDAQ	PFI	Tue, Apr 10, 2018	34.81	34.93	34.66	34.93
4336	NASDAQ	PFI	Mon, Apr 9, 2018	34.50	34.89	34.40	34.40
4335	NASDAQ	PFI	Fri, Apr 6, 2018	34.90	35.00	34.10	34.34
4334	NASDAQ	PFI	Thu, Apr 5, 2018	35.23	35.29	35.08	35.22
4333	NASDAQ	PFI	Wed, Apr 4, 2018	33.98	35.06	33.98	35.06
4332	NASDAQ	PFI	Tue, Apr 3, 2018	34.38	34.72	34.36	34.72
4331	NASDAQ	PFI	Mon, Apr 2, 2018	35.36	35.36	33.96	34.25
4330	NASDAQ	PFI	Thu, Mar 29, 2018	34.69	35.06	34.69	35.06
4329	NASDAQ	PFI	Wed, Mar 28, 2018	34.65	34.85	34.57	34.65
4328	NASDAQ	PFI	Tue, Mar 27, 2018	35.64	35.64	35.23	35.28
4327	NASDAQ	PFI	Mon, Mar 26, 2018	34.97	35.30	34.63	35.30
4326	NASDAQ	PFI	Fri, Mar 23, 2018	35.35	35.35	34.24	34.24
4325	NASDAQ	PFI	Thu, Mar 22, 2018	36.10	36.10	35.28	35.28
4324	NASDAQ	PFI	Wed, Mar 21, 2018	36.43	36.62	36.37	36.49
4323	NASDAQ	PFI	Tue, Mar 20, 2018	36.40	36.54	36.40	36.54
4322	NASDAQ	PFI	Mon, Mar 19, 2018	36.56	36.56	35.97	36.30
4321	NASDAQ	PFI	Fri, Mar 16, 2018	36.69	36.74	36.60	36.69
4320	NASDAQ	PFI	Thu, Mar 15, 2018	36.42	36.50	36.42	36.50
4319	NASDAQ	PFI	Wed, Mar 14, 2018	36.42	36.57	36.42	36.43
4318	NASDAQ	PFI	Tue, Mar 13, 2018	36.93	37.02	36.60	36.70
4317	NASDAQ	PFI	Mon, Mar 12, 2018	36.92	36.92	36.92	36.92
4316	NASDAQ	PFI	Fri, Mar 9, 2018	36.35	36.78	36.35	36.78
4315	NASDAQ	PFI	Thu, Mar 8, 2018	36.14	36.16	35.89	36.16
4314	NASDAQ	PFI	Wed, Mar 7, 2018	35.77	36.06	35.75	36.06
4313	NASDAQ	PFI	Tue, Mar 6, 2018	36.15	36.15	35.56	35.95
4312	NASDAQ	PFI	Mon, Mar 5, 2018	34.96	35.65	34.96	35.65
4311	NASDAQ	PFI	Fri, Mar 2, 2018	34.67	35.18	34.59	35.18
4310	NASDAQ	PFI	Thu, Mar 1, 2018	35.34	35.34	34.92	34.92
4309	NASDAQ	PFI	Wed, Feb 28, 2018	35.90	35.96	35.28	35.28
4308	NASDAQ	PFI	Tue, Feb 27, 2018	36.23	36.23	35.80	35.80
4307	NASDAQ	PFI	Mon, Feb 26, 2018	35.84	36.07	35.84	36.07
4306	NASDAQ	PFI	Fri, Feb 23, 2018	35.43	35.79	35.43	35.79
4305	NASDAQ	PFI	Thu, Feb 22, 2018	35.67	35.67	35.23	35.23
4304	NASDAQ	PFI	Wed, Feb 21, 2018	35.77	35.86	35.53	35.53
4303	NASDAQ	PFI	Tue, Feb 20, 2018	35.73	35.75	35.45	35.45
4302	NASDAQ	PFI	Fri, Feb 16, 2018	35.74	35.86	35.74	35.75
4301	NASDAQ	PFI	Thu, Feb 15, 2018	35.62	35.68	35.40	35.68
4300	NASDAQ	PFI	Wed, Feb 14, 2018	34.71	35.47	34.67	35.47
4299	NASDAQ	PFI	Tue, Feb 13, 2018	34.60	34.86	34.59	34.85
4298	NASDAQ	PFI	Mon, Feb 12, 2018	34.68	34.82	34.68	34.82
4297	NASDAQ	PFI	Fri, Feb 9, 2018	33.54	34.62	33.32	34.62
4296	NASDAQ	PFI	Thu, Feb 8, 2018	34.85	34.85	34.31	34.31
4295	NASDAQ	PFI	Wed, Feb 7, 2018	35.49	35.49	35.23	35.23
4294	NASDAQ	PFI	Tue, Feb 6, 2018	34.21	35.16	34.21	34.96
4293	NASDAQ	PFI	Mon, Feb 5, 2018	35.87	36.20	34.81	35.27
4292	NASDAQ	PFI	Fri, Feb 2, 2018	36.78	36.78	36.25	36.25
4291	NASDAQ	PFI	Thu, Feb 1, 2018	36.90	36.90	36.58	36.72
4290	NASDAQ	PFI	Wed, Jan 31, 2018	36.94	36.94	36.58	36.58
4289	NASDAQ	PFI	Tue, Jan 30, 2018	36.82	36.82	36.48	36.60
4288	NASDAQ	PFI	Mon, Jan 29, 2018	37.28	37.28	36.98	37.01
4287	NASDAQ	PFI	Fri, Jan 26, 2018	37.10	37.10	36.92	37.07
4286	NASDAQ	PFI	Thu, Jan 25, 2018	36.94	36.98	36.73	36.83
4285	NASDAQ	PFI	Wed, Jan 24, 2018	37.13	37.28	36.94	36.94
4284	NASDAQ	PFI	Tue, Jan 23, 2018	37.00	37.13	36.93	37.13
4283	NASDAQ	PFI	Mon, Jan 22, 2018	36.72	36.85	36.70	36.85
4282	NASDAQ	PFI	Fri, Jan 19, 2018	36.15	36.65	36.15	36.65
4281	NASDAQ	PFI	Thu, Jan 18, 2018	36.49	36.49	36.27	36.27
4280	NASDAQ	PFI	Wed, Jan 17, 2018	36.29	36.29	36.21	36.21
4279	NASDAQ	PFI	Tue, Jan 16, 2018	36.39	36.56	36.08	36.08
4278	NASDAQ	PFI	Fri, Jan 12, 2018	36.42	36.44	36.29	36.40
4277	NASDAQ	PFI	Thu, Jan 11, 2018	36.20	36.28	36.14	36.26
4276	NASDAQ	PFI	Wed, Jan 10, 2018	35.90	36.12	35.84	35.94
4275	NASDAQ	PFI	Tue, Jan 9, 2018	35.93	36.00	35.80	36.00
4274	NASDAQ	PFI	Mon, Jan 8, 2018	35.59	35.68	35.54	35.62
4273	NASDAQ	PFI	Fri, Jan 5, 2018	35.45	35.52	35.32	35.52
4272	NASDAQ	PFI	Thu, Jan 4, 2018	35.45	35.45	35.27	35.27
4271	NASDAQ	PFI	Wed, Jan 3, 2018	35.08	35.15	34.94	35.14
4270	NASDAQ	PFI	Tue, Jan 2, 2018	34.96	35.12	34.84	34.84
4269	NASDAQ	PFI	Fri, Dec 29, 2017	35.13	35.20	35.09	35.11
4268	NASDAQ	PFI	Thu, Dec 28, 2017	35.03	35.21	35.03	35.17
4267	NASDAQ	PFI	Wed, Dec 27, 2017	35.18	35.18	34.99	35.01
4266	NASDAQ	PFI	Tue, Dec 26, 2017	35.07	35.26	34.90	35.02
4265	NASDAQ	PFI	Fri, Dec 22, 2017	34.95	35.11	34.92	35.11
4264	NASDAQ	PFI	Thu, Dec 21, 2017	35.10	35.17	35.01	35.02
4263	NASDAQ	PFI	Wed, Dec 20, 2017	35.01	35.04	34.91	34.91
4262	NASDAQ	PFI	Tue, Dec 19, 2017	35.37	35.55	35.07	35.07
4261	NASDAQ	PFI	Mon, Dec 18, 2017	35.68	35.68	35.33	35.36
4260	NASDAQ	PFI	Fri, Dec 15, 2017	35.00	35.27	34.98	35.18
4259	NASDAQ	PFI	Thu, Dec 14, 2017	35.10	35.10	34.82	34.82
4258	NASDAQ	PFI	Wed, Dec 13, 2017	35.19	35.29	34.93	35.01
4257	NASDAQ	PFI	Tue, Dec 12, 2017	35.09	35.36	35.09	35.26
4256	NASDAQ	PFI	Mon, Dec 11, 2017	35.16	35.18	35.06	35.12
4255	NASDAQ	PFI	Fri, Dec 8, 2017	35.06	35.20	35.06	35.19
4254	NASDAQ	PFI	Thu, Dec 7, 2017	34.81	35.09	34.80	35.01
4253	NASDAQ	PFI	Wed, Dec 6, 2017	34.85	34.95	34.72	34.83
4252	NASDAQ	PFI	Tue, Dec 5, 2017	34.94	35.14	34.80	34.82
4251	NASDAQ	PFI	Mon, Dec 4, 2017	35.23	35.25	34.98	34.98
4250	NASDAQ	PFI	Fri, Dec 1, 2017	34.92	35.18	34.58	34.99
4249	NASDAQ	PFI	Thu, Nov 30, 2017	35.43	35.43	35.07	35.11
4248	NASDAQ	PFI	Wed, Nov 29, 2017	35.26	35.26	34.97	35.04
4247	NASDAQ	PFI	Tue, Nov 28, 2017	34.53	34.95	34.52	34.94
4246	NASDAQ	PFI	Mon, Nov 27, 2017	34.46	34.52	34.46	34.50
4245	NASDAQ	PFI	Fri, Nov 24, 2017	34.38	34.40	34.34	34.38
4244	NASDAQ	PFI	Wed, Nov 22, 2017	34.40	34.43	34.29	34.32
4243	NASDAQ	PFI	Tue, Nov 21, 2017	34.22	34.46	34.22	34.42
4242	NASDAQ	PFI	Mon, Nov 20, 2017	34.04	34.24	34.04	34.24
4241	NASDAQ	PFI	Fri, Nov 17, 2017	33.86	33.98	33.86	33.98
4240	NASDAQ	PFI	Thu, Nov 16, 2017	33.98	34.03	33.98	34.03
4239	NASDAQ	PFI	Wed, Nov 15, 2017	33.67	33.81	33.67	33.76
4238	NASDAQ	PFI	Tue, Nov 14, 2017	33.93	33.94	33.86	33.86
4237	NASDAQ	PFI	Mon, Nov 13, 2017	33.62	33.80	33.61	33.80
4236	NASDAQ	PFI	Fri, Nov 10, 2017	33.73	33.73	33.69	33.70
4235	NASDAQ	PFI	Thu, Nov 9, 2017	33.93	33.99	33.76	33.77
4234	NASDAQ	PFI	Wed, Nov 8, 2017	34.09	34.23	34.05	34.21
4233	NASDAQ	PFI	Tue, Nov 7, 2017	34.39	34.39	34.15	34.15
4232	NASDAQ	PFI	Mon, Nov 6, 2017	34.53	34.69	34.52	34.66
4231	NASDAQ	PFI	Fri, Nov 3, 2017	34.34	34.34	34.11	34.32
4230	NASDAQ	PFI	Thu, Nov 2, 2017	34.01	34.27	34.01	34.23
4229	NASDAQ	PFI	Wed, Nov 1, 2017	33.97	34.22	33.90	34.06
4228	NASDAQ	PFI	Tue, Oct 31, 2017	33.92	34.06	33.92	34.06
4227	NASDAQ	PFI	Mon, Oct 30, 2017	34.05	34.05	33.87	33.97
4226	NASDAQ	PFI	Fri, Oct 27, 2017	33.96	34.11	33.96	34.11
4225	NASDAQ	PFI	Thu, Oct 26, 2017	33.91	33.98	33.89	33.95
4224	NASDAQ	PFI	Wed, Oct 25, 2017	33.95	33.95	33.61	33.74
4223	NASDAQ	PFI	Tue, Oct 24, 2017	33.81	33.89	33.81	33.89
4222	NASDAQ	PFI	Mon, Oct 23, 2017	33.81	33.81	33.73	33.73
4221	NASDAQ	PFI	Fri, Oct 20, 2017	33.73	33.90	33.73	33.84
4220	NASDAQ	PFI	Thu, Oct 19, 2017	33.49	33.70	33.49	33.67
4219	NASDAQ	PFI	Wed, Oct 18, 2017	33.70	33.82	33.65	33.82
4218	NASDAQ	PFI	Tue, Oct 17, 2017	33.73	33.81	33.62	33.67
4217	NASDAQ	PFI	Mon, Oct 16, 2017	33.81	33.84	33.81	33.83
4216	NASDAQ	PFI	Fri, Oct 13, 2017	33.85	33.85	33.79	33.81
4215	NASDAQ	PFI	Thu, Oct 12, 2017	33.91	33.95	33.86	33.86
4214	NASDAQ	PFI	Wed, Oct 11, 2017	33.87	33.96	33.87	33.88
4213	NASDAQ	PFI	Tue, Oct 10, 2017	33.77	33.83	33.77	33.83
4212	NASDAQ	PFI	Mon, Oct 9, 2017	33.71	33.81	33.69	33.69
4211	NASDAQ	PFI	Fri, Oct 6, 2017	33.68	33.68	33.51	33.65
4210	NASDAQ	PFI	Thu, Oct 5, 2017	33.54	33.64	33.51	33.62
4209	NASDAQ	PFI	Wed, Oct 4, 2017	33.16	33.40	33.16	33.39
4208	NASDAQ	PFI	Tue, Oct 3, 2017	33.23	33.33	33.13	33.33
4207	NASDAQ	PFI	Mon, Oct 2, 2017	33.18	33.18	32.99	33.15
4206	NASDAQ	PFI	Fri, Sep 29, 2017	33.05	33.05	32.96	32.96
4205	NASDAQ	PFI	Thu, Sep 28, 2017	32.68	32.80	32.54	32.80
4204	NASDAQ	PFI	Wed, Sep 27, 2017	32.40	32.64	32.38	32.64
4203	NASDAQ	PFI	Tue, Sep 26, 2017	32.15	32.24	32.15	32.19
4202	NASDAQ	PFI	Mon, Sep 25, 2017	32.33	32.33	32.13	32.24
4201	NASDAQ	PFI	Fri, Sep 22, 2017	32.21	32.31	32.21	32.31
4200	NASDAQ	PFI	Thu, Sep 21, 2017	32.28	32.28	32.28	32.28
4199	NASDAQ	PFI	Wed, Sep 20, 2017	32.07	32.30	31.64	32.24
4198	NASDAQ	PFI	Tue, Sep 19, 2017	32.08	32.19	32.00	32.19
4197	NASDAQ	PFI	Mon, Sep 18, 2017	31.99	32.11	31.98	32.11
4196	NASDAQ	PFI	Fri, Sep 15, 2017	31.82	31.89	31.65	31.89
4195	NASDAQ	PFI	Thu, Sep 14, 2017	31.83	31.84	31.77	31.82
4194	NASDAQ	PFI	Wed, Sep 13, 2017	31.83	31.86	31.82	31.84
4193	NASDAQ	PFI	Tue, Sep 12, 2017	31.57	31.89	31.43	31.86
4192	NASDAQ	PFI	Mon, Sep 11, 2017	31.58	31.69	31.58	31.62
4191	NASDAQ	PFI	Fri, Sep 8, 2017	30.90	31.08	30.90	31.07
4190	NASDAQ	PFI	Thu, Sep 7, 2017	31.17	31.17	30.63	30.80
4189	NASDAQ	PFI	Wed, Sep 6, 2017	31.45	31.45	31.24	31.24
4188	NASDAQ	PFI	Tue, Sep 5, 2017	31.70	31.70	31.36	31.36
4187	NASDAQ	PFI	Fri, Sep 1, 2017	32.01	32.06	31.97	31.97
4186	NASDAQ	PFI	Thu, Aug 31, 2017	31.87	31.92	31.87	31.89
4185	NASDAQ	PFI	Wed, Aug 30, 2017	31.48	31.80	31.48	31.76
4184	NASDAQ	PFI	Tue, Aug 29, 2017	31.41	31.69	31.40	31.59
4183	NASDAQ	PFI	Mon, Aug 28, 2017	31.98	31.98	31.63	31.69
4182	NASDAQ	PFI	Fri, Aug 25, 2017	31.87	31.96	31.87	31.90
4181	NASDAQ	PFI	Thu, Aug 24, 2017	31.69	31.79	31.69	31.71
4180	NASDAQ	PFI	Wed, Aug 23, 2017	31.36	31.74	31.36	31.72
4179	NASDAQ	PFI	Tue, Aug 22, 2017	31.33	31.65	31.33	31.63
4178	NASDAQ	PFI	Mon, Aug 21, 2017	31.25	31.35	31.23	31.34
4177	NASDAQ	PFI	Fri, Aug 18, 2017	31.23	31.45	31.22	31.43
4176	NASDAQ	PFI	Thu, Aug 17, 2017	31.95	31.95	31.47	31.48
4175	NASDAQ	PFI	Wed, Aug 16, 2017	32.10	32.15	31.96	31.97
4174	NASDAQ	PFI	Tue, Aug 15, 2017	32.12	32.12	31.93	31.99
4173	NASDAQ	PFI	Mon, Aug 14, 2017	31.52	32.04	31.52	32.04
4172	NASDAQ	PFI	Fri, Aug 11, 2017	31.46	31.46	31.45	31.45
4171	NASDAQ	PFI	Thu, Aug 10, 2017	31.84	31.85	31.63	31.65
4170	NASDAQ	PFI	Wed, Aug 9, 2017	32.11	32.14	32.07	32.10
4169	NASDAQ	PFI	Tue, Aug 8, 2017	32.45	32.66	32.33	32.48
4168	NASDAQ	PFI	Mon, Aug 7, 2017	32.47	32.47	32.36	32.36
4167	NASDAQ	PFI	Fri, Aug 4, 2017	32.52	32.55	32.47	32.48
4166	NASDAQ	PFI	Thu, Aug 3, 2017	32.38	32.41	32.33	32.34
4165	NASDAQ	PFI	Wed, Aug 2, 2017	32.43	32.48	32.26	32.35
4164	NASDAQ	PFI	Tue, Aug 1, 2017	32.37	32.49	32.37	32.48
4163	NASDAQ	PFI	Mon, Jul 31, 2017	32.26	32.36	32.23	32.32
4162	NASDAQ	PFI	Fri, Jul 28, 2017	32.09	32.25	32.01	32.25
4161	NASDAQ	PFI	Thu, Jul 27, 2017	32.24	32.25	32.05	32.08
4160	NASDAQ	PFI	Wed, Jul 26, 2017	32.24	32.34	32.11	32.11
4159	NASDAQ	PFI	Tue, Jul 25, 2017	32.22	32.35	32.21	32.29
4158	NASDAQ	PFI	Mon, Jul 24, 2017	31.97	32.02	31.92	32.02
4157	NASDAQ	PFI	Fri, Jul 21, 2017	31.84	31.86	31.76	31.78
4156	NASDAQ	PFI	Thu, Jul 20, 2017	31.85	31.98	31.85	31.95
4155	NASDAQ	PFI	Wed, Jul 19, 2017	31.85	31.86	31.79	31.84
4154	NASDAQ	PFI	Tue, Jul 18, 2017	31.69	31.78	31.66	31.78
4153	NASDAQ	PFI	Mon, Jul 17, 2017	31.55	31.76	31.55	31.76
4152	NASDAQ	PFI	Fri, Jul 14, 2017	31.58	31.71	31.57	31.71
4151	NASDAQ	PFI	Thu, Jul 13, 2017	31.52	31.79	31.52	31.72
4150	NASDAQ	PFI	Wed, Jul 12, 2017	31.42	31.73	31.42	31.64
4149	NASDAQ	PFI	Tue, Jul 11, 2017	31.62	31.65	31.54	31.54
4148	NASDAQ	PFI	Mon, Jul 10, 2017	31.62	31.67	31.62	31.64
4147	NASDAQ	PFI	Fri, Jul 7, 2017	31.56	31.82	31.52	31.69
4146	NASDAQ	PFI	Thu, Jul 6, 2017	31.62	31.82	31.47	31.47
4145	NASDAQ	PFI	Wed, Jul 5, 2017	31.78	31.84	31.69	31.82
4144	NASDAQ	PFI	Mon, Jul 3, 2017	31.66	32.00	31.65	31.88
4143	NASDAQ	PFI	Fri, Jun 30, 2017	31.59	31.60	31.38	31.52
4142	NASDAQ	PFI	Thu, Jun 29, 2017	31.78	31.84	31.28	31.59
4141	NASDAQ	PFI	Wed, Jun 28, 2017	31.29	31.38	31.12	31.33
4140	NASDAQ	PFI	Tue, Jun 27, 2017	30.79	31.09	30.79	30.84
4139	NASDAQ	PFI	Mon, Jun 26, 2017	30.76	30.82	30.63	30.72
4138	NASDAQ	PFI	Fri, Jun 23, 2017	30.75	30.75	30.48	30.48
4137	NASDAQ	PFI	Thu, Jun 22, 2017	31.20	31.20	30.53	30.76
4136	NASDAQ	PFI	Wed, Jun 21, 2017	31.27	31.27	30.87	30.87
4135	NASDAQ	PFI	Tue, Jun 20, 2017	31.49	31.49	31.29	31.29
4134	NASDAQ	PFI	Mon, Jun 19, 2017	31.70	31.70	31.53	31.61
4133	NASDAQ	PFI	Fri, Jun 16, 2017	31.44	31.46	31.38	31.38
4132	NASDAQ	PFI	Thu, Jun 15, 2017	31.30	31.80	31.30	31.55
4131	NASDAQ	PFI	Wed, Jun 14, 2017	31.37	31.65	31.12	31.65
4130	NASDAQ	PFI	Tue, Jun 13, 2017	31.72	31.72	31.49	31.56
4129	NASDAQ	PFI	Mon, Jun 12, 2017	31.43	31.70	31.29	31.44
4128	NASDAQ	PFI	Fri, Jun 9, 2017	30.84	31.50	30.84	31.44
4127	NASDAQ	PFI	Thu, Jun 8, 2017	30.14	30.85	30.14	30.59
4126	NASDAQ	PFI	Wed, Jun 7, 2017	29.91	29.99	29.82	29.87
4125	NASDAQ	PFI	Tue, Jun 6, 2017	29.79	29.82	29.56	29.65
4124	NASDAQ	PFI	Mon, Jun 5, 2017	30.13	30.20	29.92	29.92
4123	NASDAQ	PFI	Fri, Jun 2, 2017	29.92	30.18	29.92	30.00
4122	NASDAQ	PFI	Thu, Jun 1, 2017	29.65	30.07	29.65	30.07
4121	NASDAQ	PFI	Wed, May 31, 2017	29.46	29.60	29.45	29.58
4120	NASDAQ	PFI	Tue, May 30, 2017	29.77	29.85	29.76	29.82
4119	NASDAQ	PFI	Fri, May 26, 2017	30.10	30.16	30.08	30.12
4118	NASDAQ	PFI	Thu, May 25, 2017	30.27	30.37	30.15	30.22
4117	NASDAQ	PFI	Wed, May 24, 2017	30.20	30.20	30.01	30.17
4116	NASDAQ	PFI	Tue, May 23, 2017	30.03	30.38	30.02	30.35
4115	NASDAQ	PFI	Mon, May 22, 2017	29.94	30.02	29.80	29.97
4114	NASDAQ	PFI	Fri, May 19, 2017	29.89	29.94	29.80	29.80
4113	NASDAQ	PFI	Thu, May 18, 2017	29.51	29.82	29.51	29.75
4112	NASDAQ	PFI	Wed, May 17, 2017	30.15	30.15	29.42	29.58
4111	NASDAQ	PFI	Tue, May 16, 2017	30.60	30.68	30.45	30.67
4110	NASDAQ	PFI	Mon, May 15, 2017	30.47	30.68	30.47	30.63
4109	NASDAQ	PFI	Fri, May 12, 2017	30.40	30.40	30.09	30.33
4108	NASDAQ	PFI	Thu, May 11, 2017	30.50	30.64	30.29	30.59
4107	NASDAQ	PFI	Wed, May 10, 2017	30.73	30.86	30.72	30.78
4106	NASDAQ	PFI	Tue, May 9, 2017	31.14	31.21	30.82	30.85
4105	NASDAQ	PFI	Mon, May 8, 2017	31.07	31.07	30.87	31.05
4104	NASDAQ	PFI	Fri, May 5, 2017	30.91	31.00	30.86	30.97
4103	NASDAQ	PFI	Thu, May 4, 2017	31.29	31.29	31.03	31.03
4102	NASDAQ	PFI	Wed, May 3, 2017	30.59	30.99	30.59	30.99
4101	NASDAQ	PFI	Tue, May 2, 2017	30.86	30.86	30.66	30.70
4100	NASDAQ	PFI	Mon, May 1, 2017	30.71	31.01	30.64	30.90
4099	NASDAQ	PFI	Fri, Apr 28, 2017	31.23	31.23	30.67	30.67
4098	NASDAQ	PFI	Thu, Apr 27, 2017	31.23	31.23	30.95	31.09
4097	NASDAQ	PFI	Wed, Apr 26, 2017	31.02	31.49	31.02	31.27
4096	NASDAQ	PFI	Tue, Apr 25, 2017	31.22	31.27	31.13	31.15
4095	NASDAQ	PFI	Mon, Apr 24, 2017	31.18	31.19	30.97	30.97
4094	NASDAQ	PFI	Fri, Apr 21, 2017	30.53	30.53	30.29	30.31
4093	NASDAQ	PFI	Thu, Apr 20, 2017	30.06	30.53	30.06	30.53
4092	NASDAQ	PFI	Wed, Apr 19, 2017	30.12	30.12	29.83	29.90
4091	NASDAQ	PFI	Tue, Apr 18, 2017	29.87	29.91	29.57	29.77
4090	NASDAQ	PFI	Mon, Apr 17, 2017	29.48	29.92	29.40	29.91
4089	NASDAQ	PFI	Thu, Apr 13, 2017	29.87	30.04	29.59	29.61
4088	NASDAQ	PFI	Wed, Apr 12, 2017	30.37	30.37	29.93	30.00
4087	NASDAQ	PFI	Tue, Apr 11, 2017	30.07	30.34	29.98	30.34
4086	NASDAQ	PFI	Mon, Apr 10, 2017	30.62	30.62	30.15	30.28
4085	NASDAQ	PFI	Fri, Apr 7, 2017	30.37	30.52	30.26	30.50
4084	NASDAQ	PFI	Thu, Apr 6, 2017	30.12	30.58	30.02	30.51
4083	NASDAQ	PFI	Wed, Apr 5, 2017	30.88	30.90	30.20	30.20
4082	NASDAQ	PFI	Tue, Apr 4, 2017	30.60	30.74	30.60	30.65
4081	NASDAQ	PFI	Mon, Apr 3, 2017	30.96	30.96	30.39	30.67
4080	NASDAQ	PFI	Fri, Mar 31, 2017	30.92	31.08	30.90	30.93
4079	NASDAQ	PFI	Thu, Mar 30, 2017	30.33	31.13	30.33	31.10
4078	NASDAQ	PFI	Wed, Mar 29, 2017	30.31	30.42	30.29	30.37
4077	NASDAQ	PFI	Tue, Mar 28, 2017	30.04	30.62	30.04	30.52
4076	NASDAQ	PFI	Mon, Mar 27, 2017	29.45	30.06	29.45	30.06
4075	NASDAQ	PFI	Fri, Mar 24, 2017	30.32	30.33	29.97	30.14
4074	NASDAQ	PFI	Thu, Mar 23, 2017	29.87	30.40	29.87	30.12
4073	NASDAQ	PFI	Wed, Mar 22, 2017	29.89	30.10	29.63	29.94
4072	NASDAQ	PFI	Tue, Mar 21, 2017	31.50	31.52	30.04	30.07
4071	NASDAQ	PFI	Mon, Mar 20, 2017	31.68	31.68	31.45	31.45
4070	NASDAQ	PFI	Fri, Mar 17, 2017	31.78	31.88	31.53	31.84
4069	NASDAQ	PFI	Thu, Mar 16, 2017	31.88	31.96	31.80	31.84
4068	NASDAQ	PFI	Wed, Mar 15, 2017	31.94	31.97	31.63	31.67
4067	NASDAQ	PFI	Tue, Mar 14, 2017	31.52	31.78	31.48	31.78
4066	NASDAQ	PFI	Mon, Mar 13, 2017	31.64	31.83	31.64	31.76
4065	NASDAQ	PFI	Fri, Mar 10, 2017	31.78	31.79	31.49	31.59
4064	NASDAQ	PFI	Thu, Mar 9, 2017	31.76	31.91	31.73	31.74
4063	NASDAQ	PFI	Wed, Mar 8, 2017	31.98	32.02	31.80	31.80
4062	NASDAQ	PFI	Tue, Mar 7, 2017	32.31	32.31	31.91	31.95
4061	NASDAQ	PFI	Mon, Mar 6, 2017	31.91	32.03	31.82	32.02
4060	NASDAQ	PFI	Fri, Mar 3, 2017	32.00	32.27	32.00	32.27
4059	NASDAQ	PFI	Thu, Mar 2, 2017	32.47	32.47	31.99	31.99
4058	NASDAQ	PFI	Wed, Mar 1, 2017	32.55	32.78	32.54	32.71
4057	NASDAQ	PFI	Tue, Feb 28, 2017	31.78	31.90	31.67	31.77
4056	NASDAQ	PFI	Mon, Feb 27, 2017	31.97	32.07	31.97	32.07
4055	NASDAQ	PFI	Fri, Feb 24, 2017	31.82	31.87	31.75	31.84
4054	NASDAQ	PFI	Thu, Feb 23, 2017	32.09	32.14	31.82	32.14
4053	NASDAQ	PFI	Wed, Feb 22, 2017	32.09	32.20	32.07	32.16
4052	NASDAQ	PFI	Tue, Feb 21, 2017	32.11	32.21	32.03	32.13
4051	NASDAQ	PFI	Fri, Feb 17, 2017	31.78	32.00	31.78	32.00
4050	NASDAQ	PFI	Thu, Feb 16, 2017	32.18	32.18	31.91	32.06
4049	NASDAQ	PFI	Wed, Feb 15, 2017	32.12	32.20	31.98	32.12
4048	NASDAQ	PFI	Tue, Feb 14, 2017	31.48	31.96	31.48	31.93
4047	NASDAQ	PFI	Mon, Feb 13, 2017	31.11	31.73	31.11	31.59
4046	NASDAQ	PFI	Fri, Feb 10, 2017	31.24	31.28	31.09	31.18
4045	NASDAQ	PFI	Thu, Feb 9, 2017	30.85	31.14	30.78	31.07
4044	NASDAQ	PFI	Wed, Feb 8, 2017	30.52	30.67	30.48	30.61
4043	NASDAQ	PFI	Tue, Feb 7, 2017	30.95	31.06	30.82	30.87
4042	NASDAQ	PFI	Mon, Feb 6, 2017	30.96	31.18	30.91	30.91
4041	NASDAQ	PFI	Fri, Feb 3, 2017	30.79	31.14	30.79	31.09
4040	NASDAQ	PFI	Thu, Feb 2, 2017	30.55	30.63	30.35	30.39
4039	NASDAQ	PFI	Wed, Feb 1, 2017	31.03	31.23	30.64	30.66
4038	NASDAQ	PFI	Tue, Jan 31, 2017	30.99	30.99	30.48	30.71
4037	NASDAQ	PFI	Mon, Jan 30, 2017	31.09	31.09	30.52	30.85
4036	NASDAQ	PFI	Fri, Jan 27, 2017	31.38	31.38	31.15	31.26
4035	NASDAQ	PFI	Thu, Jan 26, 2017	31.40	31.46	31.29	31.44
4034	NASDAQ	PFI	Wed, Jan 25, 2017	31.19	31.36	30.94	31.25
4033	NASDAQ	PFI	Tue, Jan 24, 2017	30.33	30.88	30.33	30.79
4032	NASDAQ	PFI	Mon, Jan 23, 2017	30.42	30.42	30.14	30.32
4031	NASDAQ	PFI	Fri, Jan 20, 2017	30.40	30.52	30.23	30.36
4030	NASDAQ	PFI	Thu, Jan 19, 2017	30.37	30.37	30.11	30.21
4029	NASDAQ	PFI	Wed, Jan 18, 2017	30.14	30.38	30.09	30.38
4028	NASDAQ	PFI	Tue, Jan 17, 2017	30.52	30.52	30.03	30.03
4027	NASDAQ	PFI	Fri, Jan 13, 2017	30.93	31.16	30.80	30.82
4026	NASDAQ	PFI	Thu, Jan 12, 2017	30.83	30.83	30.26	30.61
4025	NASDAQ	PFI	Wed, Jan 11, 2017	30.78	31.03	30.78	31.03
4024	NASDAQ	PFI	Tue, Jan 10, 2017	30.63	30.99	30.63	30.92
4023	NASDAQ	PFI	Mon, Jan 9, 2017	30.60	30.75	30.60	30.63
4022	NASDAQ	PFI	Fri, Jan 6, 2017	30.99	31.06	30.82	30.93
4021	NASDAQ	PFI	Thu, Jan 5, 2017	31.21	31.21	30.67	30.81
4020	NASDAQ	PFI	Wed, Jan 4, 2017	30.92	31.27	30.87	31.27
4019	NASDAQ	PFI	Tue, Jan 3, 2017	31.16	31.16	30.57	30.77
4018	NASDAQ	PFI	Fri, Dec 30, 2016	30.64	30.70	30.54	30.65
4017	NASDAQ	PFI	Thu, Dec 29, 2016	30.43	30.51	30.40	30.43
4016	NASDAQ	PFI	Wed, Dec 28, 2016	30.48	30.48	30.29	30.39
4015	NASDAQ	PFI	Tue, Dec 27, 2016	30.48	30.62	30.47	30.57
4014	NASDAQ	PFI	Fri, Dec 23, 2016	30.39	30.50	30.37	30.45
4013	NASDAQ	PFI	Thu, Dec 22, 2016	30.71	30.71	30.22	30.49
4012	NASDAQ	PFI	Wed, Dec 21, 2016	30.80	30.82	30.54	30.56
4011	NASDAQ	PFI	Tue, Dec 20, 2016	30.74	30.82	30.62	30.80
4010	NASDAQ	PFI	Mon, Dec 19, 2016	30.36	30.65	30.36	30.63
4009	NASDAQ	PFI	Fri, Dec 16, 2016	30.57	30.65	30.39	30.48
4008	NASDAQ	PFI	Thu, Dec 15, 2016	30.79	31.02	30.79	30.84
4007	NASDAQ	PFI	Wed, Dec 14, 2016	31.22	31.22	30.71	30.76
4006	NASDAQ	PFI	Tue, Dec 13, 2016	31.39	31.40	31.05	31.23
4005	NASDAQ	PFI	Mon, Dec 12, 2016	31.19	31.24	31.03	31.12
4004	NASDAQ	PFI	Fri, Dec 9, 2016	31.02	31.26	31.02	31.18
4003	NASDAQ	PFI	Thu, Dec 8, 2016	30.94	31.23	30.82	31.16
4002	NASDAQ	PFI	Wed, Dec 7, 2016	30.45	30.95	30.45	30.93
4001	NASDAQ	PFI	Tue, Dec 6, 2016	30.44	30.52	30.27	30.47
4000	NASDAQ	PFI	Mon, Dec 5, 2016	29.94	30.32	29.94	30.32
3999	NASDAQ	PFI	Fri, Dec 2, 2016	30.09	30.09	29.96	29.96
3998	NASDAQ	PFI	Thu, Dec 1, 2016	30.00	30.01	29.77	29.81
3997	NASDAQ	PFI	Wed, Nov 30, 2016	30.23	30.23	30.05	30.13
3996	NASDAQ	PFI	Tue, Nov 29, 2016	30.36	30.36	30.33	30.36
3995	NASDAQ	PFI	Mon, Nov 28, 2016	30.26	30.26	30.20	30.20
3994	NASDAQ	PFI	Fri, Nov 25, 2016	30.41	30.41	30.30	30.36
3993	NASDAQ	PFI	Wed, Nov 23, 2016	30.11	30.18	30.07	30.13
3992	NASDAQ	PFI	Tue, Nov 22, 2016	29.96	30.20	29.92	30.20
3991	NASDAQ	PFI	Mon, Nov 21, 2016	29.98	30.00	29.92	29.92
3990	NASDAQ	PFI	Fri, Nov 18, 2016	29.71	29.89	29.71	29.87
3989	NASDAQ	PFI	Thu, Nov 17, 2016	29.65	29.91	29.65	29.78
3988	NASDAQ	PFI	Wed, Nov 16, 2016	29.65	29.67	29.65	29.67
3987	NASDAQ	PFI	Tue, Nov 15, 2016	29.93	29.93	29.65	29.68
3986	NASDAQ	PFI	Mon, Nov 14, 2016	29.51	29.88	29.51	29.87
3985	NASDAQ	PFI	Fri, Nov 11, 2016	29.58	29.62	29.58	29.62
3984	NASDAQ	PFI	Thu, Nov 10, 2016	29.38	29.44	29.06	29.32
3983	NASDAQ	PFI	Wed, Nov 9, 2016	29.34	29.40	28.71	29.29
3982	NASDAQ	PFI	Tue, Nov 8, 2016	29.30	29.44	29.29	29.40
3981	NASDAQ	PFI	Mon, Nov 7, 2016	29.00	29.26	29.00	29.23
3980	NASDAQ	PFI	Fri, Nov 4, 2016	28.69	28.78	28.69	28.78
3979	NASDAQ	PFI	Thu, Nov 3, 2016	28.78	28.78	28.73	28.73
3978	NASDAQ	PFI	Wed, Nov 2, 2016	28.92	28.95	28.91	28.91
3977	NASDAQ	PFI	Tue, Nov 1, 2016	29.36	29.36	29.36	29.36
3976	NASDAQ	PFI	Mon, Oct 31, 2016	29.43	29.50	29.38	29.49
3975	NASDAQ	PFI	Fri, Oct 28, 2016	29.22	29.47	29.22	29.28
3974	NASDAQ	PFI	Thu, Oct 27, 2016	29.65	29.65	29.30	29.34
3973	NASDAQ	PFI	Wed, Oct 26, 2016	29.74	29.80	29.69	29.69
3972	NASDAQ	PFI	Tue, Oct 25, 2016	30.14	30.14	30.03	30.03
3971	NASDAQ	PFI	Mon, Oct 24, 2016	30.20	30.20	30.06	30.10
3970	NASDAQ	PFI	Fri, Oct 21, 2016	29.89	30.00	29.85	29.97
3969	NASDAQ	PFI	Thu, Oct 20, 2016	30.14	30.14	29.95	30.00
3968	NASDAQ	PFI	Wed, Oct 19, 2016	30.08	30.19	30.04	30.19
3967	NASDAQ	PFI	Tue, Oct 18, 2016	30.33	30.33	30.15	30.15
3966	NASDAQ	PFI	Mon, Oct 17, 2016	30.13	30.13	30.06	30.06
3965	NASDAQ	PFI	Fri, Oct 14, 2016	30.10	30.10	30.10	30.10
3964	NASDAQ	PFI	Thu, Oct 13, 2016	29.90	29.90	29.90	29.90
3963	NASDAQ	PFI	Wed, Oct 12, 2016	29.90	29.90	29.90	29.90
3962	NASDAQ	PFI	Tue, Oct 11, 2016	29.84	29.92	29.71	29.73
3961	NASDAQ	PFI	Mon, Oct 10, 2016	29.97	29.98	29.96	29.96
3960	NASDAQ	PFI	Fri, Oct 7, 2016	29.84	29.84	29.78	29.78
3959	NASDAQ	PFI	Thu, Oct 6, 2016	29.72	29.85	29.72	29.81
3958	NASDAQ	PFI	Wed, Oct 5, 2016	30.29	30.29	29.84	29.84
3957	NASDAQ	PFI	Tue, Oct 4, 2016	29.93	30.04	29.87	30.04
3956	NASDAQ	PFI	Mon, Oct 3, 2016	30.61	30.61	30.14	30.17
3955	NASDAQ	PFI	Fri, Sep 30, 2016	30.68	30.72	30.66	30.72
3954	NASDAQ	PFI	Thu, Sep 29, 2016	30.88	30.88	30.75	30.75
3953	NASDAQ	PFI	Wed, Sep 28, 2016	30.94	31.04	30.94	31.04
3952	NASDAQ	PFI	Tue, Sep 27, 2016	31.03	31.03	30.86	30.88
3951	NASDAQ	PFI	Mon, Sep 26, 2016	30.83	31.03	30.83	31.00
3950	NASDAQ	PFI	Fri, Sep 23, 2016	31.08	31.08	31.08	31.08
3949	NASDAQ	PFI	Thu, Sep 22, 2016	30.72	31.03	30.72	31.03
3948	NASDAQ	PFI	Wed, Sep 21, 2016	30.23	30.60	30.10	30.60
3947	NASDAQ	PFI	Tue, Sep 20, 2016	30.37	30.49	30.37	30.39
3946	NASDAQ	PFI	Mon, Sep 19, 2016	30.37	30.39	30.26	30.26
3945	NASDAQ	PFI	Fri, Sep 16, 2016	30.04	30.12	30.04	30.12
3944	NASDAQ	PFI	Thu, Sep 15, 2016	30.32	30.32	30.32	30.20
3943	NASDAQ	PFI	Wed, Sep 14, 2016	30.28	30.33	30.17	30.20
3942	NASDAQ	PFI	Tue, Sep 13, 2016	30.69	30.69	30.27	30.30
3941	NASDAQ	PFI	Mon, Sep 12, 2016	30.59	30.94	30.51	30.94
3940	NASDAQ	PFI	Fri, Sep 9, 2016	31.00	31.00	30.66	30.66
3939	NASDAQ	PFI	Thu, Sep 8, 2016	31.55	31.55	31.52	31.55
3938	NASDAQ	PFI	Wed, Sep 7, 2016	31.62	31.62	31.62	31.62
3937	NASDAQ	PFI	Tue, Sep 6, 2016	31.37	31.44	31.34	31.44
3936	NASDAQ	PFI	Fri, Sep 2, 2016	0.00	0.00	0.00	31.15
3935	NASDAQ	PFI	Thu, Sep 1, 2016	31.18	31.20	31.15	31.15
3934	NASDAQ	PFI	Wed, Aug 31, 2016	31.21	31.21	31.05	31.16
3933	NASDAQ	PFI	Tue, Aug 30, 2016	31.06	31.12	31.05	31.05
3932	NASDAQ	PFI	Mon, Aug 29, 2016	30.83	31.20	30.83	31.15
3931	NASDAQ	PFI	Fri, Aug 26, 2016	31.12	31.12	31.10	31.10
3930	NASDAQ	PFI	Thu, Aug 25, 2016	31.10	31.10	31.01	31.01
3929	NASDAQ	PFI	Wed, Aug 24, 2016	30.91	30.91	30.80	30.82
3928	NASDAQ	PFI	Tue, Aug 23, 2016	30.95	31.04	30.95	31.02
3927	NASDAQ	PFI	Mon, Aug 22, 2016	30.76	30.96	30.76	30.96
3926	NASDAQ	PFI	Fri, Aug 19, 2016	30.78	30.78	30.76	30.76
3925	NASDAQ	PFI	Thu, Aug 18, 2016	30.99	30.99	30.93	30.93
3924	NASDAQ	PFI	Wed, Aug 17, 2016	30.76	30.89	30.76	30.89
3923	NASDAQ	PFI	Tue, Aug 16, 2016	30.96	30.96	30.83	30.83
3922	NASDAQ	PFI	Mon, Aug 15, 2016	31.23	31.23	31.19	31.23
3921	NASDAQ	PFI	Fri, Aug 12, 2016	30.88	31.10	30.88	31.10
3920	NASDAQ	PFI	Thu, Aug 11, 2016	30.99	31.05	30.99	31.05
3919	NASDAQ	PFI	Wed, Aug 10, 2016	31.29	31.29	31.29	31.29
3918	NASDAQ	PFI	Tue, Aug 9, 2016	31.13	31.18	31.13	31.18
3917	NASDAQ	PFI	Mon, Aug 8, 2016	31.34	31.34	31.34	31.34
3916	NASDAQ	PFI	Fri, Aug 5, 2016	31.30	31.30	31.24	31.24
3915	NASDAQ	PFI	Thu, Aug 4, 2016	31.18	31.18	31.18	31.18
3914	NASDAQ	PFI	Wed, Aug 3, 2016	31.23	31.29	31.17	31.26
3913	NASDAQ	PFI	Tue, Aug 2, 2016	31.74	31.81	31.40	31.40
3912	NASDAQ	PFI	Mon, Aug 1, 2016	31.76	31.89	31.73	31.76
3911	NASDAQ	PFI	Fri, Jul 29, 2016	31.94	31.95	31.93	31.94
3910	NASDAQ	PFI	Thu, Jul 28, 2016	31.54	31.69	31.54	31.69
3909	NASDAQ	PFI	Wed, Jul 27, 2016	31.58	31.58	31.58	31.58
3908	NASDAQ	PFI	Tue, Jul 26, 2016	31.73	31.77	31.72	31.76
3907	NASDAQ	PFI	Mon, Jul 25, 2016	31.88	31.88	31.78	31.86
3906	NASDAQ	PFI	Fri, Jul 22, 2016	32.00	32.03	32.00	32.03
3905	NASDAQ	PFI	Thu, Jul 21, 2016	31.68	31.75	31.68	31.75
3904	NASDAQ	PFI	Wed, Jul 20, 2016	31.69	31.77	31.69	31.77
3903	NASDAQ	PFI	Tue, Jul 19, 2016	31.49	31.63	31.49	31.62
3902	NASDAQ	PFI	Mon, Jul 18, 2016	31.60	31.65	31.58	31.65
3901	NASDAQ	PFI	Fri, Jul 15, 2016	31.73	31.73	31.66	31.66
3900	NASDAQ	PFI	Thu, Jul 14, 2016	31.85	31.86	31.69	31.70
3899	NASDAQ	PFI	Wed, Jul 13, 2016	31.53	31.78	31.53	31.75
3898	NASDAQ	PFI	Tue, Jul 12, 2016	31.70	31.81	31.55	31.78
3897	NASDAQ	PFI	Mon, Jul 11, 2016	31.60	31.68	31.52	31.67
3896	NASDAQ	PFI	Fri, Jul 8, 2016	31.30	31.57	31.30	31.53
3895	NASDAQ	PFI	Thu, Jul 7, 2016	31.13	31.13	30.99	30.99
3894	NASDAQ	PFI	Wed, Jul 6, 2016	31.23	31.23	31.20	31.20
3893	NASDAQ	PFI	Tue, Jul 5, 2016	30.67	31.23	30.67	31.21
3892	NASDAQ	PFI	Fri, Jul 1, 2016	31.25	31.27	31.06	31.06
3891	NASDAQ	PFI	Thu, Jun 30, 2016	30.90	31.15	30.77	31.15
3890	NASDAQ	PFI	Wed, Jun 29, 2016	30.39	30.69	30.39	30.69
3889	NASDAQ	PFI	Tue, Jun 28, 2016	30.18	30.36	30.18	30.27
3888	NASDAQ	PFI	Mon, Jun 27, 2016	29.75	29.75	29.67	29.67
3887	NASDAQ	PFI	Fri, Jun 24, 2016	29.46	30.25	29.46	29.94
3886	NASDAQ	PFI	Thu, Jun 23, 2016	30.47	30.52	30.47	30.52
3885	NASDAQ	PFI	Wed, Jun 22, 2016	30.23	30.25	30.22	30.22
3884	NASDAQ	PFI	Tue, Jun 21, 2016	30.18	30.20	30.18	30.20
3883	NASDAQ	PFI	Mon, Jun 20, 2016	30.20	30.20	30.20	30.20
3882	NASDAQ	PFI	Fri, Jun 17, 2016	30.01	30.01	30.01	30.01
3881	NASDAQ	PFI	Thu, Jun 16, 2016	30.12	30.32	30.12	30.16
3880	NASDAQ	PFI	Wed, Jun 15, 2016	30.40	30.40	30.35	30.35
3879	NASDAQ	PFI	Tue, Jun 14, 2016	30.13	30.13	30.13	30.13
3878	NASDAQ	PFI	Mon, Jun 13, 2016	30.43	30.43	30.23	30.23
3877	NASDAQ	PFI	Fri, Jun 10, 2016	30.32	30.32	30.30	30.32
3876	NASDAQ	PFI	Thu, Jun 9, 2016	30.44	30.59	30.44	30.56
3875	NASDAQ	PFI	Wed, Jun 8, 2016	30.43	30.58	30.43	30.58
3874	NASDAQ	PFI	Tue, Jun 7, 2016	30.55	30.58	30.52	30.58
3873	NASDAQ	PFI	Mon, Jun 6, 2016	30.43	30.48	30.37	30.48
3872	NASDAQ	PFI	Fri, Jun 3, 2016	30.48	30.48	30.41	30.41
3871	NASDAQ	PFI	Thu, Jun 2, 2016	30.42	30.46	30.39	30.46
3870	NASDAQ	PFI	Wed, Jun 1, 2016	30.48	30.48	30.48	30.48
3869	NASDAQ	PFI	Tue, May 31, 2016	30.68	30.68	30.45	30.48
3868	NASDAQ	PFI	Fri, May 27, 2016	30.43	30.50	30.43	30.48
3867	NASDAQ	PFI	Thu, May 26, 2016	30.32	30.32	30.30	30.31
3866	NASDAQ	PFI	Wed, May 25, 2016	30.31	30.35	30.30	30.31
3865	NASDAQ	PFI	Tue, May 24, 2016	30.35	30.36	30.32	30.34
3864	NASDAQ	PFI	Mon, May 23, 2016	29.91	29.93	29.89	29.93
3863	NASDAQ	PFI	Fri, May 20, 2016	29.68	29.94	29.68	29.94
3862	NASDAQ	PFI	Thu, May 19, 2016	29.76	29.76	29.76	29.76
3861	NASDAQ	PFI	Wed, May 18, 2016	29.82	29.86	29.78	29.81
3860	NASDAQ	PFI	Tue, May 17, 2016	30.02	30.02	29.85	29.85
3859	NASDAQ	PFI	Mon, May 16, 2016	29.98	30.44	29.98	30.38
3858	NASDAQ	PFI	Fri, May 13, 2016	30.24	30.24	30.10	30.18
3857	NASDAQ	PFI	Thu, May 12, 2016	30.22	30.46	30.13	30.46
3856	NASDAQ	PFI	Wed, May 11, 2016	30.76	30.76	30.76	30.76
3855	NASDAQ	PFI	Tue, May 10, 2016	30.68	30.88	30.67	30.76
3854	NASDAQ	PFI	Mon, May 9, 2016	30.55	30.61	30.49	30.61
3853	NASDAQ	PFI	Fri, May 6, 2016	29.98	30.10	29.98	30.03
3852	NASDAQ	PFI	Thu, May 5, 2016	30.10	30.15	30.08	30.14
3851	NASDAQ	PFI	Wed, May 4, 2016	30.00	30.04	30.00	30.04
3850	NASDAQ	PFI	Tue, May 3, 2016	29.63	29.71	29.63	29.71
3849	NASDAQ	PFI	Mon, May 2, 2016	29.37	29.71	29.37	29.67
3848	NASDAQ	PFI	Fri, Apr 29, 2016	29.54	29.54	29.36	29.45
3847	NASDAQ	PFI	Thu, Apr 28, 2016	29.79	29.81	29.61	29.65
3846	NASDAQ	PFI	Wed, Apr 27, 2016	30.05	30.05	29.82	30.00
3845	NASDAQ	PFI	Tue, Apr 26, 2016	29.91	30.16	29.91	30.00
3844	NASDAQ	PFI	Mon, Apr 25, 2016	29.81	29.88	29.81	29.88
3843	NASDAQ	PFI	Fri, Apr 22, 2016	29.74	29.86	29.74	29.84
3842	NASDAQ	PFI	Thu, Apr 21, 2016	30.01	30.01	29.62	29.62
3841	NASDAQ	PFI	Wed, Apr 20, 2016	30.30	30.30	30.15	30.20
3840	NASDAQ	PFI	Tue, Apr 19, 2016	30.36	30.36	30.36	30.36
3839	NASDAQ	PFI	Mon, Apr 18, 2016	30.16	30.36	30.16	30.36
3838	NASDAQ	PFI	Fri, Apr 15, 2016	30.02	30.16	29.98	30.16
3837	NASDAQ	PFI	Thu, Apr 14, 2016	30.14	30.14	30.04	30.06
3836	NASDAQ	PFI	Wed, Apr 13, 2016	30.06	30.11	30.06	30.11
3835	NASDAQ	PFI	Tue, Apr 12, 2016	30.03	30.14	30.03	30.06
3834	NASDAQ	PFI	Mon, Apr 11, 2016	29.85	29.85	29.85	29.85
3833	NASDAQ	PFI	Fri, Apr 8, 2016	30.06	30.06	29.85	29.85
3832	NASDAQ	PFI	Thu, Apr 7, 2016	29.77	29.79	29.76	29.78
3831	NASDAQ	PFI	Wed, Apr 6, 2016	29.99	30.10	29.96	30.09
3830	NASDAQ	PFI	Tue, Apr 5, 2016	30.26	30.26	30.26	30.00
3829	NASDAQ	PFI	Mon, Apr 4, 2016	30.21	30.27	30.21	30.26
3828	NASDAQ	PFI	Fri, Apr 1, 2016	30.11	30.45	30.11	30.42
3827	NASDAQ	PFI	Thu, Mar 31, 2016	30.25	30.25	30.25	30.25
3826	NASDAQ	PFI	Wed, Mar 30, 2016	30.25	30.25	30.25	30.25
3825	NASDAQ	PFI	Tue, Mar 29, 2016	29.69	29.69	29.69	29.76
3824	NASDAQ	PFI	Mon, Mar 28, 2016	29.60	29.72	29.57	29.68
3823	NASDAQ	PFI	Thu, Mar 24, 2016	29.40	29.47	29.38	29.45
3822	NASDAQ	PFI	Wed, Mar 23, 2016	29.74	29.75	29.74	29.74
3821	NASDAQ	PFI	Tue, Mar 22, 2016	29.82	29.83	29.82	29.83
3820	NASDAQ	PFI	Mon, Mar 21, 2016	30.05	30.05	29.86	29.90
3819	NASDAQ	PFI	Fri, Mar 18, 2016	30.12	30.12	30.12	30.12
3818	NASDAQ	PFI	Thu, Mar 17, 2016	29.81	30.07	29.81	30.07
3817	NASDAQ	PFI	Wed, Mar 16, 2016	29.60	29.61	29.49	29.61
3816	NASDAQ	PFI	Tue, Mar 15, 2016	29.42	29.42	29.42	29.44
3815	NASDAQ	PFI	Mon, Mar 14, 2016	29.38	29.42	29.38	29.38
3814	NASDAQ	PFI	Fri, Mar 11, 2016	28.84	28.84	28.84	29.35
3813	NASDAQ	PFI	Thu, Mar 10, 2016	29.04	29.05	28.84	28.84
3812	NASDAQ	PFI	Wed, Mar 9, 2016	28.90	28.92	28.90	28.92
3811	NASDAQ	PFI	Tue, Mar 8, 2016	28.91	29.04	28.87	28.87
3810	NASDAQ	PFI	Mon, Mar 7, 2016	29.23	29.26	29.14	29.20
3809	NASDAQ	PFI	Fri, Mar 4, 2016	29.29	29.31	29.18	29.25
3808	NASDAQ	PFI	Thu, Mar 3, 2016	29.09	29.09	28.96	29.09
3807	NASDAQ	PFI	Wed, Mar 2, 2016	28.75	28.99	28.75	28.99
3806	NASDAQ	PFI	Tue, Mar 1, 2016	28.20	28.61	28.20	28.82
3805	NASDAQ	PFI	Mon, Feb 29, 2016	28.29	28.37	28.16	28.37
3804	NASDAQ	PFI	Fri, Feb 26, 2016	28.26	28.49	28.26	28.49
3803	NASDAQ	PFI	Thu, Feb 25, 2016	27.91	28.18	27.91	28.18
3802	NASDAQ	PFI	Wed, Feb 24, 2016	27.49	27.72	27.38	27.72
3801	NASDAQ	PFI	Tue, Feb 23, 2016	27.81	27.89	27.80	27.87
3800	NASDAQ	PFI	Mon, Feb 22, 2016	28.06	28.23	28.06	28.08
3799	NASDAQ	PFI	Fri, Feb 19, 2016	27.54	27.85	27.49	27.84
3798	NASDAQ	PFI	Thu, Feb 18, 2016	27.66	27.69	27.54	27.58
3797	NASDAQ	PFI	Wed, Feb 17, 2016	27.79	27.84	27.75	27.75
3796	NASDAQ	PFI	Tue, Feb 16, 2016	27.12	27.36	27.00	27.32
3795	NASDAQ	PFI	Fri, Feb 12, 2016	26.55	26.70	26.50	26.66
3794	NASDAQ	PFI	Thu, Feb 11, 2016	26.09	26.27	25.98	26.16
3793	NASDAQ	PFI	Wed, Feb 10, 2016	26.56	26.95	26.56	26.91
3792	NASDAQ	PFI	Tue, Feb 9, 2016	26.24	26.56	26.24	26.46
3791	NASDAQ	PFI	Mon, Feb 8, 2016	27.00	27.00	26.25	26.25
3790	NASDAQ	PFI	Fri, Feb 5, 2016	27.87	27.95	27.25	27.25
3789	NASDAQ	PFI	Thu, Feb 4, 2016	27.99	28.00	27.94	28.00
3788	NASDAQ	PFI	Wed, Feb 3, 2016	27.67	28.08	27.67	28.08
3787	NASDAQ	PFI	Tue, Feb 2, 2016	28.14	28.17	28.09	28.09
3786	NASDAQ	PFI	Mon, Feb 1, 2016	28.47	28.63	28.31	28.63
3785	NASDAQ	PFI	Fri, Jan 29, 2016	27.95	28.38	27.83	28.38
3784	NASDAQ	PFI	Thu, Jan 28, 2016	27.94	28.05	27.92	27.92
3783	NASDAQ	PFI	Wed, Jan 27, 2016	28.04	28.16	27.83	27.90
3782	NASDAQ	PFI	Tue, Jan 26, 2016	27.86	28.04	27.86	28.04
3781	NASDAQ	PFI	Mon, Jan 25, 2016	28.08	28.08	27.86	27.88
3780	NASDAQ	PFI	Fri, Jan 22, 2016	27.74	28.12	27.74	28.02
3779	NASDAQ	PFI	Thu, Jan 21, 2016	27.69	27.94	27.69	27.73
3778	NASDAQ	PFI	Wed, Jan 20, 2016	27.78	27.78	26.96	27.67
3777	NASDAQ	PFI	Tue, Jan 19, 2016	28.37	28.47	28.00	28.00
3776	NASDAQ	PFI	Fri, Jan 15, 2016	27.94	28.13	27.60	28.13
3775	NASDAQ	PFI	Thu, Jan 14, 2016	28.55	28.69	28.55	28.69
3774	NASDAQ	PFI	Wed, Jan 13, 2016	29.03	29.03	28.37	28.42
3773	NASDAQ	PFI	Tue, Jan 12, 2016	29.19	29.19	28.73	28.93
3772	NASDAQ	PFI	Mon, Jan 11, 2016	28.89	29.00	28.88	28.97
3771	NASDAQ	PFI	Fri, Jan 8, 2016	29.40	29.40	28.83	28.83
3770	NASDAQ	PFI	Thu, Jan 7, 2016	29.50	29.51	29.16	29.20
3769	NASDAQ	PFI	Wed, Jan 6, 2016	29.97	29.97	29.86	29.86
3768	NASDAQ	PFI	Tue, Jan 5, 2016	30.12	30.27	30.04	30.25
3767	NASDAQ	PFI	Mon, Jan 4, 2016	30.31	30.31	29.78	29.86
3766	NASDAQ	PFI	Thu, Dec 31, 2015	30.91	30.94	30.62	30.69
3765	NASDAQ	PFI	Wed, Dec 30, 2015	31.31	31.31	30.94	30.98
3764	NASDAQ	PFI	Tue, Dec 29, 2015	31.30	31.30	31.22	31.22
3763	NASDAQ	PFI	Mon, Dec 28, 2015	30.87	30.91	30.74	30.90
3762	NASDAQ	PFI	Thu, Dec 24, 2015	30.86	30.99	30.86	30.91
3761	NASDAQ	PFI	Wed, Dec 23, 2015	30.73	30.79	30.68	30.78
3760	NASDAQ	PFI	Tue, Dec 22, 2015	30.30	30.60	30.30	30.60
3759	NASDAQ	PFI	Mon, Dec 21, 2015	30.30	30.30	30.26	30.26
3758	NASDAQ	PFI	Fri, Dec 18, 2015	30.67	30.67	30.25	30.30
3757	NASDAQ	PFI	Thu, Dec 17, 2015	31.30	31.30	30.85	30.85
3756	NASDAQ	PFI	Wed, Dec 16, 2015	31.00	31.00	30.78	30.89
3755	NASDAQ	PFI	Tue, Dec 15, 2015	30.50	30.86	30.50	30.78
3754	NASDAQ	PFI	Mon, Dec 14, 2015	30.32	30.41	30.02	30.21
3753	NASDAQ	PFI	Fri, Dec 11, 2015	30.46	30.46	30.25	30.25
3752	NASDAQ	PFI	Thu, Dec 10, 2015	30.89	31.03	30.79	30.80
3751	NASDAQ	PFI	Wed, Dec 9, 2015	31.18	31.22	30.70	30.80
3750	NASDAQ	PFI	Tue, Dec 8, 2015	31.28	31.28	31.21	31.21
3749	NASDAQ	PFI	Mon, Dec 7, 2015	31.60	31.60	31.25	31.25
3748	NASDAQ	PFI	Fri, Dec 4, 2015	31.19	31.59	31.19	31.59
3747	NASDAQ	PFI	Thu, Dec 3, 2015	31.16	31.16	30.94	30.94
3746	NASDAQ	PFI	Wed, Dec 2, 2015	31.85	31.85	31.60	31.60
3745	NASDAQ	PFI	Tue, Dec 1, 2015	31.66	31.75	31.57	31.67
3744	NASDAQ	PFI	Mon, Nov 30, 2015	31.71	31.71	31.53	31.53
3743	NASDAQ	PFI	Wed, Nov 25, 2015	31.46	31.47	31.46	31.47
3742	NASDAQ	PFI	Tue, Nov 24, 2015	31.24	31.41	31.24	31.36
3741	NASDAQ	PFI	Mon, Nov 23, 2015	31.46	31.57	31.44	31.48
3740	NASDAQ	PFI	Fri, Nov 20, 2015	31.22	31.35	31.22	31.33
3739	NASDAQ	PFI	Thu, Nov 19, 2015	31.22	31.22	31.11	31.17
3738	NASDAQ	PFI	Wed, Nov 18, 2015	30.97	31.16	30.78	31.16
3737	NASDAQ	PFI	Tue, Nov 17, 2015	30.84	31.19	30.77	30.77
3736	NASDAQ	PFI	Mon, Nov 16, 2015	30.40	30.61	30.40	30.57
3735	NASDAQ	PFI	Fri, Nov 13, 2015	30.45	30.61	30.44	30.44
3734	NASDAQ	PFI	Thu, Nov 12, 2015	31.09	31.09	30.74	30.74
3733	NASDAQ	PFI	Wed, Nov 11, 2015	31.49	31.49	31.21	31.29
3732	NASDAQ	PFI	Tue, Nov 10, 2015	31.08	31.21	31.08	31.21
3731	NASDAQ	PFI	Mon, Nov 9, 2015	31.66	31.66	31.10	31.16
3730	NASDAQ	PFI	Fri, Nov 6, 2015	31.47	31.53	31.42	31.48
3729	NASDAQ	PFI	Thu, Nov 5, 2015	31.20	31.40	31.20	31.40
3728	NASDAQ	PFI	Wed, Nov 4, 2015	31.20	31.21	31.12	31.12
3727	NASDAQ	PFI	Tue, Nov 3, 2015	31.28	31.32	31.13	31.29
3726	NASDAQ	PFI	Mon, Nov 2, 2015	30.99	31.24	30.99	31.21
3725	NASDAQ	PFI	Fri, Oct 30, 2015	31.54	31.54	30.94	30.94
3724	NASDAQ	PFI	Thu, Oct 29, 2015	31.51	31.58	31.51	31.58
3723	NASDAQ	PFI	Wed, Oct 28, 2015	31.01	31.42	31.01	31.22
3722	NASDAQ	PFI	Tue, Oct 27, 2015	31.12	31.12	30.78	30.78
3721	NASDAQ	PFI	Mon, Oct 26, 2015	31.34	31.34	31.03	31.16
3720	NASDAQ	PFI	Fri, Oct 23, 2015	31.14	31.20	31.13	31.18
3719	NASDAQ	PFI	Thu, Oct 22, 2015	30.61	30.96	30.61	30.91
3718	NASDAQ	PFI	Wed, Oct 21, 2015	30.56	30.56	30.56	30.56
3717	NASDAQ	PFI	Tue, Oct 20, 2015	30.83	30.87	30.74	30.82
3716	NASDAQ	PFI	Mon, Oct 19, 2015	30.74	30.74	30.73	30.74
3715	NASDAQ	PFI	Fri, Oct 16, 2015	30.67	30.74	30.67	30.74
3714	NASDAQ	PFI	Thu, Oct 15, 2015	30.20	30.49	30.12	30.49
3713	NASDAQ	PFI	Wed, Oct 14, 2015	30.29	30.29	30.13	30.13
3712	NASDAQ	PFI	Tue, Oct 13, 2015	30.70	30.85	30.52	30.52
3711	NASDAQ	PFI	Mon, Oct 12, 2015	30.84	30.84	30.74	30.81
3710	NASDAQ	PFI	Fri, Oct 9, 2015	30.54	30.54	30.47	30.48
3709	NASDAQ	PFI	Thu, Oct 8, 2015	30.42	30.67	30.42	30.66
3708	NASDAQ	PFI	Wed, Oct 7, 2015	30.33	30.43	30.18	30.43
3707	NASDAQ	PFI	Tue, Oct 6, 2015	30.19	30.20	30.01	30.03
3706	NASDAQ	PFI	Mon, Oct 5, 2015	30.00	30.23	30.00	30.23
3705	NASDAQ	PFI	Fri, Oct 2, 2015	29.05	29.52	29.00	29.52
3704	NASDAQ	PFI	Thu, Oct 1, 2015	29.50	29.50	29.39	29.42
3703	NASDAQ	PFI	Wed, Sep 30, 2015	29.49	29.49	29.23	29.49
3702	NASDAQ	PFI	Tue, Sep 29, 2015	28.92	29.18	28.92	29.16
3701	NASDAQ	PFI	Mon, Sep 28, 2015	29.57	29.57	28.90	29.01
3700	NASDAQ	PFI	Thu, Sep 24, 2015	29.49	29.49	29.22	29.37
3699	NASDAQ	PFI	Wed, Sep 23, 2015	29.61	29.61	29.45	29.45
3698	NASDAQ	PFI	Tue, Sep 22, 2015	29.68	29.68	29.39	29.49
3697	NASDAQ	PFI	Mon, Sep 21, 2015	29.92	30.02	29.73	29.87
3696	NASDAQ	PFI	Fri, Sep 18, 2015	29.66	29.75	29.63	29.63
3695	NASDAQ	PFI	Thu, Sep 17, 2015	30.15	30.41	30.10	30.10
3694	NASDAQ	PFI	Wed, Sep 16, 2015	29.96	30.12	29.84	30.12
3693	NASDAQ	PFI	Tue, Sep 15, 2015	29.58	29.87	29.50	29.85
3692	NASDAQ	PFI	Mon, Sep 14, 2015	29.59	29.59	29.47	29.47
3691	NASDAQ	PFI	Fri, Sep 11, 2015	29.20	29.45	29.14	29.45
3690	NASDAQ	PFI	Thu, Sep 10, 2015	29.14	29.27	29.11	29.14
3689	NASDAQ	PFI	Wed, Sep 9, 2015	29.50	29.50	29.23	29.30
3688	NASDAQ	PFI	Tue, Sep 8, 2015	29.23	29.42	29.12	29.42
3687	NASDAQ	PFI	Fri, Sep 4, 2015	29.16	29.31	28.71	28.71
3686	NASDAQ	PFI	Thu, Sep 3, 2015	29.40	29.44	29.39	29.44
3685	NASDAQ	PFI	Wed, Sep 2, 2015	29.16	29.20	28.97	29.16
3684	NASDAQ	PFI	Tue, Sep 1, 2015	29.18	29.18	28.82	28.90
3683	NASDAQ	PFI	Mon, Aug 31, 2015	29.83	29.83	29.65	29.66
3682	NASDAQ	PFI	Fri, Aug 28, 2015	30.04	30.04	29.86	29.86
3681	NASDAQ	PFI	Thu, Aug 27, 2015	29.60	30.07	29.53	29.83
3680	NASDAQ	PFI	Wed, Aug 26, 2015	28.85	29.33	28.72	29.33
3679	NASDAQ	PFI	Tue, Aug 25, 2015	29.52	29.52	28.78	28.78
3678	NASDAQ	PFI	Mon, Aug 24, 2015	24.65	30.09	17.75	29.15
3677	NASDAQ	PFI	Fri, Aug 21, 2015	31.17	31.17	30.62	30.68
3676	NASDAQ	PFI	Thu, Aug 20, 2015	31.33	31.40	31.33	31.39
3675	NASDAQ	PFI	Wed, Aug 19, 2015	32.20	32.20	31.66	31.81
3674	NASDAQ	PFI	Tue, Aug 18, 2015	31.97	32.12	31.97	32.05
3673	NASDAQ	PFI	Thu, Aug 13, 2015	31.53	31.74	31.53	31.66
3672	NASDAQ	PFI	Wed, Aug 12, 2015	31.46	31.53	31.25	31.53
3671	NASDAQ	PFI	Tue, Aug 11, 2015	31.72	31.78	31.61	31.78
3670	NASDAQ	PFI	Mon, Aug 10, 2015	31.86	31.91	31.77	31.82
3669	NASDAQ	PFI	Fri, Aug 7, 2015	31.57	31.57	31.57	31.57
3668	NASDAQ	PFI	Thu, Aug 6, 2015	31.70	31.71	31.54	31.65
3667	NASDAQ	PFI	Wed, Aug 5, 2015	31.78	31.78	31.76	31.76
3666	NASDAQ	PFI	Tue, Aug 4, 2015	31.76	31.78	31.75	31.76
3665	NASDAQ	PFI	Mon, Aug 3, 2015	31.92	31.97	31.79	31.97
3664	NASDAQ	PFI	Fri, Jul 31, 2015	31.87	32.00	31.84	31.84
3663	NASDAQ	PFI	Thu, Jul 30, 2015	31.52	31.71	31.52	31.70
3662	NASDAQ	PFI	Wed, Jul 29, 2015	31.45	31.45	31.21	31.41
3661	NASDAQ	PFI	Tue, Jul 28, 2015	31.17	31.28	31.17	31.28
3660	NASDAQ	PFI	Mon, Jul 27, 2015	31.15	31.28	31.15	31.19
3659	NASDAQ	PFI	Fri, Jul 24, 2015	31.49	31.49	31.35	31.36
3658	NASDAQ	PFI	Thu, Jul 23, 2015	31.86	31.86	31.39	31.39
3657	NASDAQ	PFI	Wed, Jul 22, 2015	31.66	31.75	31.63	31.70
3656	NASDAQ	PFI	Tue, Jul 21, 2015	31.76	31.77	31.57	31.62
3655	NASDAQ	PFI	Mon, Jul 20, 2015	31.54	31.74	31.54	31.69
3654	NASDAQ	PFI	Fri, Jul 17, 2015	31.77	31.77	31.47	31.49
3653	NASDAQ	PFI	Thu, Jul 16, 2015	31.67	31.71	31.66	31.68
3652	NASDAQ	PFI	Wed, Jul 15, 2015	31.47	31.58	31.47	31.57
3651	NASDAQ	PFI	Tue, Jul 14, 2015	31.48	31.54	31.45	31.49
3650	NASDAQ	PFI	Mon, Jul 13, 2015	31.44	31.44	31.31	31.31
3649	NASDAQ	PFI	Fri, Jul 10, 2015	31.16	31.28	31.16	31.28
3648	NASDAQ	PFI	Thu, Jul 9, 2015	31.16	31.16	30.86	30.90
3647	NASDAQ	PFI	Wed, Jul 8, 2015	30.88	30.88	30.74	30.76
3646	NASDAQ	PFI	Tue, Jul 7, 2015	30.78	30.97	30.78	30.97
3645	NASDAQ	PFI	Mon, Jul 6, 2015	30.55	30.81	30.55	30.70
3644	NASDAQ	PFI	Thu, Jul 2, 2015	30.92	30.92	30.66	30.77
3643	NASDAQ	PFI	Wed, Jul 1, 2015	30.66	30.78	30.58	30.78
3642	NASDAQ	PFI	Tue, Jun 30, 2015	30.51	30.58	30.35	30.50
3641	NASDAQ	PFI	Mon, Jun 29, 2015	30.81	30.95	30.35	30.35
3640	NASDAQ	PFI	Fri, Jun 26, 2015	30.79	30.89	30.76	30.89
3639	NASDAQ	PFI	Thu, Jun 25, 2015	30.92	30.92	30.79	30.79
3638	NASDAQ	PFI	Wed, Jun 24, 2015	31.13	31.18	30.94	31.02
3637	NASDAQ	PFI	Tue, Jun 23, 2015	31.15	31.27	31.12	31.13
3636	NASDAQ	PFI	Mon, Jun 22, 2015	31.32	31.48	31.20	31.20
3635	NASDAQ	PFI	Fri, Jun 19, 2015	31.36	31.36	31.34	31.36
3634	NASDAQ	PFI	Thu, Jun 18, 2015	31.55	31.56	31.53	31.56
3633	NASDAQ	PFI	Wed, Jun 17, 2015	31.01	31.29	31.01	31.28
3632	NASDAQ	PFI	Tue, Jun 16, 2015	30.96	31.20	30.95	31.16
3631	NASDAQ	PFI	Mon, Jun 15, 2015	30.87	30.94	30.85	30.92
3630	NASDAQ	PFI	Fri, Jun 12, 2015	31.03	31.10	30.99	31.03
3629	NASDAQ	PFI	Thu, Jun 11, 2015	31.07	31.12	31.05	31.08
3628	NASDAQ	PFI	Wed, Jun 10, 2015	30.66	31.07	30.66	31.02
3627	NASDAQ	PFI	Tue, Jun 9, 2015	30.53	30.53	30.36	30.36
3626	NASDAQ	PFI	Mon, Jun 8, 2015	30.60	30.61	30.48	30.48
3625	NASDAQ	PFI	Fri, Jun 5, 2015	30.58	30.66	30.45	30.52
3624	NASDAQ	PFI	Thu, Jun 4, 2015	30.75	30.84	30.70	30.76
3623	NASDAQ	PFI	Wed, Jun 3, 2015	30.99	31.00	30.88	30.90
3622	NASDAQ	PFI	Tue, Jun 2, 2015	31.05	31.10	31.02	31.10
3621	NASDAQ	PFI	Mon, Jun 1, 2015	30.98	31.31	30.96	31.24
3620	NASDAQ	PFI	Fri, May 29, 2015	31.16	31.16	31.03	31.03
3619	NASDAQ	PFI	Thu, May 28, 2015	31.22	31.25	31.11	31.25
3618	NASDAQ	PFI	Wed, May 27, 2015	31.16	31.32	30.95	31.32
3617	NASDAQ	PFI	Tue, May 26, 2015	31.20	31.20	30.92	31.03
3616	NASDAQ	PFI	Fri, May 22, 2015	31.25	31.30	31.25	31.28
3615	NASDAQ	PFI	Thu, May 21, 2015	31.40	31.40	31.20	31.24
3614	NASDAQ	PFI	Wed, May 20, 2015	31.44	31.55	31.43	31.43
3613	NASDAQ	PFI	Tue, May 19, 2015	31.49	31.55	31.45	31.49
3612	NASDAQ	PFI	Mon, May 18, 2015	31.41	31.51	31.41	31.49
3611	NASDAQ	PFI	Fri, May 15, 2015	31.32	31.43	31.32	31.43
3610	NASDAQ	PFI	Thu, May 14, 2015	30.80	31.26	30.80	31.26
3609	NASDAQ	PFI	Wed, May 13, 2015	31.12	31.12	30.77	30.77
3608	NASDAQ	PFI	Tue, May 12, 2015	30.80	31.04	30.60	30.95
3607	NASDAQ	PFI	Mon, May 11, 2015	31.11	31.19	30.93	30.97
3606	NASDAQ	PFI	Fri, May 8, 2015	30.99	31.20	30.99	31.05
3605	NASDAQ	PFI	Thu, May 7, 2015	30.37	30.83	30.19	30.80
3604	NASDAQ	PFI	Wed, May 6, 2015	30.51	30.54	30.23	30.40
3603	NASDAQ	PFI	Tue, May 5, 2015	31.05	31.05	30.51	30.57
3602	NASDAQ	PFI	Mon, May 4, 2015	31.10	31.20	31.00	31.06
3601	NASDAQ	PFI	Fri, May 1, 2015	30.97	31.03	30.94	30.94
3600	NASDAQ	PFI	Thu, Apr 30, 2015	31.14	31.14	30.69	30.71
3599	NASDAQ	PFI	Wed, Apr 29, 2015	31.37	31.47	31.11	31.22
3598	NASDAQ	PFI	Tue, Apr 28, 2015	31.52	31.65	31.26	31.52
3597	NASDAQ	PFI	Mon, Apr 27, 2015	31.56	31.79	31.43	31.47
3596	NASDAQ	PFI	Fri, Apr 24, 2015	31.55	31.69	31.55	31.60
3595	NASDAQ	PFI	Thu, Apr 23, 2015	31.60	31.68	31.47	31.63
3594	NASDAQ	PFI	Wed, Apr 22, 2015	31.40	31.54	31.40	31.54
3593	NASDAQ	PFI	Tue, Apr 21, 2015	31.48	31.52	31.41	31.48
3592	NASDAQ	PFI	Mon, Apr 20, 2015	31.52	31.52	31.18	31.36
3591	NASDAQ	PFI	Fri, Apr 17, 2015	31.36	31.36	31.06	31.15
3590	NASDAQ	PFI	Thu, Apr 16, 2015	31.37	31.53	31.26	31.47
3589	NASDAQ	PFI	Wed, Apr 15, 2015	31.40	31.53	31.38	31.38
3588	NASDAQ	PFI	Tue, Apr 14, 2015	31.41	31.50	31.35	31.44
3587	NASDAQ	PFI	Mon, Apr 13, 2015	31.50	31.57	31.42	31.42
3586	NASDAQ	PFI	Fri, Apr 10, 2015	31.57	31.60	31.40	31.44
3585	NASDAQ	PFI	Thu, Apr 9, 2015	31.88	31.88	31.39	31.40
3584	NASDAQ	PFI	Wed, Apr 8, 2015	31.80	31.87	31.76	31.85
3583	NASDAQ	PFI	Tue, Apr 7, 2015	32.04	32.04	31.77	31.77
3582	NASDAQ	PFI	Mon, Apr 6, 2015	32.00	32.26	32.00	32.17
3581	NASDAQ	PFI	Thu, Apr 2, 2015	32.00	32.08	31.99	32.08
3580	NASDAQ	PFI	Wed, Apr 1, 2015	31.93	31.93	31.72	31.76
3579	NASDAQ	PFI	Tue, Mar 31, 2015	32.03	32.03	31.90	31.97
3578	NASDAQ	PFI	Mon, Mar 30, 2015	31.84	32.11	31.80	31.99
3577	NASDAQ	PFI	Fri, Mar 27, 2015	31.63	31.65	31.54	31.54
3576	NASDAQ	PFI	Thu, Mar 26, 2015	31.49	31.78	31.30	31.58
3575	NASDAQ	PFI	Wed, Mar 25, 2015	32.21	32.25	31.76	31.76
3574	NASDAQ	PFI	Tue, Mar 24, 2015	32.58	32.58	32.28	32.37
3573	NASDAQ	PFI	Mon, Mar 23, 2015	32.75	32.75	32.55	32.68
3572	NASDAQ	PFI	Fri, Mar 20, 2015	32.23	32.70	32.23	32.70
3571	NASDAQ	PFI	Thu, Mar 19, 2015	32.12	32.27	32.12	32.18
3570	NASDAQ	PFI	Wed, Mar 18, 2015	31.90	32.38	31.77	32.24
3569	NASDAQ	PFI	Tue, Mar 17, 2015	31.83	31.91	31.82	31.91
3568	NASDAQ	PFI	Mon, Mar 16, 2015	31.67	31.98	31.66	31.98
3567	NASDAQ	PFI	Fri, Mar 13, 2015	31.75	31.75	31.36	31.53
3566	NASDAQ	PFI	Thu, Mar 12, 2015	31.35	31.74	31.35	31.74
3565	NASDAQ	PFI	Wed, Mar 11, 2015	31.16	31.20	31.03	31.14
3564	NASDAQ	PFI	Tue, Mar 10, 2015	31.20	31.20	30.97	31.13
3563	NASDAQ	PFI	Mon, Mar 9, 2015	31.18	31.35	31.17	31.35
3562	NASDAQ	PFI	Fri, Mar 6, 2015	31.37	31.37	30.99	31.05
3561	NASDAQ	PFI	Thu, Mar 5, 2015	31.58	31.58	31.39	31.50
3560	NASDAQ	PFI	Wed, Mar 4, 2015	31.44	31.44	31.17	31.20
3559	NASDAQ	PFI	Tue, Mar 3, 2015	31.49	31.52	31.27	31.52
3558	NASDAQ	PFI	Mon, Mar 2, 2015	31.47	31.60	31.47	31.60
3557	NASDAQ	PFI	Fri, Feb 27, 2015	31.43	31.50	31.28	31.46
3556	NASDAQ	PFI	Thu, Feb 26, 2015	31.67	31.67	31.42	31.50
3555	NASDAQ	PFI	Wed, Feb 25, 2015	31.58	31.76	31.48	31.49
3554	NASDAQ	PFI	Tue, Feb 24, 2015	31.60	31.60	31.40	31.45
3553	NASDAQ	PFI	Mon, Feb 23, 2015	31.50	31.60	31.50	31.56
3552	NASDAQ	PFI	Fri, Feb 20, 2015	31.28	31.61	31.27	31.51
3551	NASDAQ	PFI	Thu, Feb 19, 2015	31.41	31.41	31.25	31.26
3550	NASDAQ	PFI	Wed, Feb 18, 2015	31.34	31.60	31.33	31.56
3549	NASDAQ	PFI	Tue, Feb 17, 2015	31.46	31.61	31.46	31.50
3548	NASDAQ	PFI	Fri, Feb 13, 2015	31.59	31.65	31.36	31.48
3547	NASDAQ	PFI	Thu, Feb 12, 2015	31.46	31.63	31.46	31.63
3546	NASDAQ	PFI	Wed, Feb 11, 2015	31.32	31.35	31.19	31.29
3545	NASDAQ	PFI	Tue, Feb 10, 2015	31.20	31.37	31.08	31.33
3544	NASDAQ	PFI	Mon, Feb 9, 2015	31.42	31.42	31.20	31.20
3543	NASDAQ	PFI	Fri, Feb 6, 2015	31.90	31.90	31.29	31.38
3542	NASDAQ	PFI	Thu, Feb 5, 2015	31.38	31.78	31.38	31.74
3541	NASDAQ	PFI	Wed, Feb 4, 2015	31.22	31.43	31.17	31.43
3540	NASDAQ	PFI	Tue, Feb 3, 2015	31.09	31.29	31.00	31.29
3539	NASDAQ	PFI	Mon, Feb 2, 2015	30.78	30.85	30.28	30.85
3538	NASDAQ	PFI	Fri, Jan 30, 2015	30.96	31.15	30.67	30.67
3537	NASDAQ	PFI	Thu, Jan 29, 2015	31.11	31.26	30.93	31.26
3536	NASDAQ	PFI	Wed, Jan 28, 2015	31.54	31.54	31.37	31.41
3535	NASDAQ	PFI	Tue, Jan 27, 2015	31.40	31.41	31.22	31.36
3534	NASDAQ	PFI	Mon, Jan 26, 2015	31.29	31.54	31.23	31.54
3533	NASDAQ	PFI	Fri, Jan 23, 2015	31.57	31.64	31.34	31.34
3532	NASDAQ	PFI	Thu, Jan 22, 2015	30.99	31.57	30.94	31.55
3531	NASDAQ	PFI	Wed, Jan 21, 2015	30.98	31.08	30.87	31.02
3530	NASDAQ	PFI	Tue, Jan 20, 2015	31.16	31.26	30.89	30.98
3529	NASDAQ	PFI	Fri, Jan 16, 2015	30.74	30.98	30.72	30.82
3528	NASDAQ	PFI	Thu, Jan 15, 2015	31.06	31.06	30.64	30.64
3527	NASDAQ	PFI	Wed, Jan 14, 2015	30.84	30.94	30.62	30.94
3526	NASDAQ	PFI	Tue, Jan 13, 2015	31.27	31.41	30.72	30.77
3525	NASDAQ	PFI	Mon, Jan 12, 2015	30.96	31.07	30.86	30.98
3524	NASDAQ	PFI	Fri, Jan 9, 2015	31.18	31.18	31.02	31.02
3523	NASDAQ	PFI	Thu, Jan 8, 2015	31.17	31.30	31.17	31.24
3522	NASDAQ	PFI	Wed, Jan 7, 2015	30.75	30.93	30.67	30.88
3521	NASDAQ	PFI	Tue, Jan 6, 2015	30.74	30.74	30.34	30.35
3520	NASDAQ	PFI	Mon, Jan 5, 2015	30.60	30.70	30.55	30.59
3519	NASDAQ	PFI	Fri, Jan 2, 2015	30.73	30.88	30.72	30.72
3518	NASDAQ	PFI	Wed, Dec 31, 2014	31.18	31.18	30.75	30.75
3517	NASDAQ	PFI	Tue, Dec 30, 2014	31.10	31.21	31.08	31.13
3516	NASDAQ	PFI	Mon, Dec 29, 2014	31.02	31.24	31.02	31.20
3515	NASDAQ	PFI	Fri, Dec 26, 2014	31.13	31.19	31.13	31.18
3514	NASDAQ	PFI	Wed, Dec 24, 2014	31.22	31.22	31.06	31.07
3513	NASDAQ	PFI	Tue, Dec 23, 2014	31.00	31.14	31.00	31.11
3512	NASDAQ	PFI	Mon, Dec 22, 2014	30.65	30.90	30.65	30.90
3511	NASDAQ	PFI	Fri, Dec 19, 2014	30.50	30.82	30.50	30.69
3510	NASDAQ	PFI	Thu, Dec 18, 2014	30.52	30.78	30.49	30.78
3509	NASDAQ	PFI	Wed, Dec 17, 2014	29.44	30.18	29.44	30.18
3508	NASDAQ	PFI	Tue, Dec 16, 2014	29.45	29.79	29.41	29.46
3507	NASDAQ	PFI	Mon, Dec 15, 2014	30.09	30.10	29.47	29.68
3506	NASDAQ	PFI	Fri, Dec 12, 2014	30.38	30.38	30.00	30.08
3505	NASDAQ	PFI	Thu, Dec 11, 2014	30.60	30.67	30.53	30.53
3504	NASDAQ	PFI	Wed, Dec 10, 2014	30.73	30.73	30.39	30.43
3503	NASDAQ	PFI	Tue, Dec 9, 2014	30.49	30.77	30.41	30.73
3502	NASDAQ	PFI	Mon, Dec 8, 2014	30.75	31.00	30.64	30.78
3501	NASDAQ	PFI	Fri, Dec 5, 2014	30.66	30.73	30.66	30.71
3500	NASDAQ	PFI	Thu, Dec 4, 2014	30.44	30.48	30.43	30.47
3499	NASDAQ	PFI	Wed, Dec 3, 2014	30.45	30.47	30.31	30.31
3498	NASDAQ	PFI	Tue, Dec 2, 2014	30.25	30.42	30.20	30.39
3497	NASDAQ	PFI	Mon, Dec 1, 2014	30.55	30.55	30.19	30.20
3496	NASDAQ	PFI	Fri, Nov 28, 2014	30.75	30.75	30.64	30.64
3495	NASDAQ	PFI	Wed, Nov 26, 2014	30.46	30.63	30.46	30.63
3494	NASDAQ	PFI	Tue, Nov 25, 2014	30.55	30.56	30.43	30.55
3493	NASDAQ	PFI	Mon, Nov 24, 2014	30.50	30.51	30.39	30.45
3492	NASDAQ	PFI	Fri, Nov 21, 2014	30.38	30.38	30.24	30.30
3491	NASDAQ	PFI	Thu, Nov 20, 2014	30.01	30.18	30.01	30.18
3490	NASDAQ	PFI	Wed, Nov 19, 2014	30.33	30.33	30.02	30.09
3489	NASDAQ	PFI	Tue, Nov 18, 2014	30.34	30.40	30.32	30.34
3488	NASDAQ	PFI	Mon, Nov 17, 2014	30.28	30.28	30.16	30.17
3487	NASDAQ	PFI	Fri, Nov 14, 2014	30.50	30.50	30.23	30.23
3486	NASDAQ	PFI	Thu, Nov 13, 2014	30.53	30.53	30.51	30.58
3485	NASDAQ	PFI	Wed, Nov 12, 2014	30.57	30.60	30.38	30.59
3484	NASDAQ	PFI	Tue, Nov 11, 2014	30.59	30.60	30.45	30.59
3483	NASDAQ	PFI	Mon, Nov 10, 2014	30.53	30.60	30.43	30.56
3482	NASDAQ	PFI	Fri, Nov 7, 2014	30.28	30.47	30.21	30.45
3481	NASDAQ	PFI	Thu, Nov 6, 2014	30.28	30.39	30.22	30.37
3480	NASDAQ	PFI	Wed, Nov 5, 2014	30.49	30.49	30.22	30.39
3479	NASDAQ	PFI	Tue, Nov 4, 2014	30.18	30.21	29.93	30.21
3478	NASDAQ	PFI	Mon, Nov 3, 2014	30.21	30.33	30.06	30.19
3477	NASDAQ	PFI	Fri, Oct 31, 2014	29.92	30.17	29.82	30.08
3476	NASDAQ	PFI	Thu, Oct 30, 2014	29.55	29.71	29.51	29.67
3475	NASDAQ	PFI	Wed, Oct 29, 2014	29.37	29.47	29.29	29.46
3474	NASDAQ	PFI	Tue, Oct 28, 2014	28.98	29.32	28.98	29.30
3473	NASDAQ	PFI	Mon, Oct 27, 2014	28.68	28.90	28.68	28.90
3472	NASDAQ	PFI	Fri, Oct 24, 2014	28.72	28.79	28.66	28.79
3471	NASDAQ	PFI	Thu, Oct 23, 2014	28.61	28.77	28.61	28.77
3470	NASDAQ	PFI	Wed, Oct 22, 2014	28.52	28.73	28.49	28.49
3469	NASDAQ	PFI	Tue, Oct 21, 2014	28.30	28.50	28.29	28.50
3468	NASDAQ	PFI	Mon, Oct 20, 2014	27.83	27.97	27.77	27.97
3467	NASDAQ	PFI	Fri, Oct 17, 2014	27.82	27.82	27.62	27.76
3466	NASDAQ	PFI	Thu, Oct 16, 2014	26.91	27.59	26.91	27.53
3465	NASDAQ	PFI	Wed, Oct 15, 2014	27.41	27.57	26.36	27.28
3464	NASDAQ	PFI	Tue, Oct 14, 2014	27.60	27.99	27.60	27.75
3463	NASDAQ	PFI	Mon, Oct 13, 2014	27.78	27.92	27.65	27.67
3462	NASDAQ	PFI	Fri, Oct 10, 2014	27.89	28.09	27.83	27.86
3461	NASDAQ	PFI	Thu, Oct 9, 2014	28.31	28.39	27.99	27.99
3460	NASDAQ	PFI	Wed, Oct 8, 2014	28.05	28.47	27.90	28.47
3459	NASDAQ	PFI	Tue, Oct 7, 2014	28.22	28.31	28.10	28.28
3458	NASDAQ	PFI	Mon, Oct 6, 2014	28.30	28.50	28.30	28.43
3457	NASDAQ	PFI	Fri, Oct 3, 2014	28.46	28.50	28.39	28.39
3456	NASDAQ	PFI	Thu, Oct 2, 2014	27.99	28.19	27.78	28.04
3455	NASDAQ	PFI	Wed, Oct 1, 2014	28.08	28.08	28.00	28.06
3454	NASDAQ	PFI	Tue, Sep 30, 2014	28.58	28.58	28.48	28.48
3453	NASDAQ	PFI	Mon, Sep 29, 2014	27.57	28.55	27.52	28.50
3452	NASDAQ	PFI	Fri, Sep 26, 2014	28.55	28.69	28.55	28.69
3451	NASDAQ	PFI	Thu, Sep 25, 2014	28.84	28.84	28.38	28.51
3450	NASDAQ	PFI	Wed, Sep 24, 2014	28.62	28.90	28.58	28.85
3449	NASDAQ	PFI	Tue, Sep 23, 2014	28.96	28.96	28.69	28.70
3448	NASDAQ	PFI	Mon, Sep 22, 2014	29.05	29.07	28.92	28.92
3447	NASDAQ	PFI	Fri, Sep 19, 2014	29.50	29.50	29.21	29.21
3446	NASDAQ	PFI	Thu, Sep 18, 2014	29.43	29.47	29.43	29.43
3445	NASDAQ	PFI	Wed, Sep 17, 2014	28.97	29.30	28.97	29.25
3444	NASDAQ	PFI	Tue, Sep 16, 2014	28.89	29.06	28.89	29.02
3443	NASDAQ	PFI	Mon, Sep 15, 2014	29.00	29.00	28.87	28.89
3442	NASDAQ	PFI	Fri, Sep 12, 2014	29.22	29.22	28.99	29.03
3441	NASDAQ	PFI	Thu, Sep 11, 2014	29.15	29.18	29.04	29.12
3440	NASDAQ	PFI	Wed, Sep 10, 2014	29.05	29.18	29.05	29.16
3439	NASDAQ	PFI	Tue, Sep 9, 2014	29.17	29.17	28.98	28.98
3438	NASDAQ	PFI	Mon, Sep 8, 2014	29.13	29.20	29.13	29.20
3437	NASDAQ	PFI	Fri, Sep 5, 2014	29.13	29.26	29.05	29.26
3436	NASDAQ	PFI	Thu, Sep 4, 2014	29.44	29.44	29.13	29.15
3435	NASDAQ	PFI	Wed, Sep 3, 2014	29.50	29.50	29.37	29.44
3434	NASDAQ	PFI	Tue, Sep 2, 2014	29.24	29.53	29.24	29.39
3433	NASDAQ	PFI	Fri, Aug 29, 2014	29.12	29.31	29.12	29.30
3432	NASDAQ	PFI	Thu, Aug 28, 2014	29.17	29.17	29.01	29.05
3431	NASDAQ	PFI	Wed, Aug 27, 2014	29.19	29.48	29.18	29.28
3430	NASDAQ	PFI	Tue, Aug 26, 2014	29.29	29.35	29.28	29.31
3429	NASDAQ	PFI	Mon, Aug 25, 2014	29.13	29.29	29.13	29.19
3428	NASDAQ	PFI	Fri, Aug 22, 2014	29.10	29.10	29.04	29.09
3427	NASDAQ	PFI	Thu, Aug 21, 2014	29.08	29.19	29.08	29.16
3426	NASDAQ	PFI	Wed, Aug 20, 2014	29.00	29.01	28.87	28.97
3425	NASDAQ	PFI	Tue, Aug 19, 2014	29.38	29.38	28.91	28.91
3424	NASDAQ	PFI	Mon, Aug 18, 2014	28.87	28.87	28.86	28.86
3423	NASDAQ	PFI	Fri, Aug 15, 2014	28.67	28.67	28.38	28.40
3422	NASDAQ	PFI	Thu, Aug 14, 2014	28.46	28.62	28.44	28.53
3421	NASDAQ	PFI	Wed, Aug 13, 2014	28.50	28.54	28.48	28.49
3420	NASDAQ	PFI	Tue, Aug 12, 2014	28.17	28.22	28.14	28.21
3419	NASDAQ	PFI	Mon, Aug 11, 2014	28.33	28.45	28.26	28.32
3418	NASDAQ	PFI	Fri, Aug 8, 2014	27.95	28.16	27.95	28.08
3417	NASDAQ	PFI	Thu, Aug 7, 2014	28.10	28.14	27.82	27.82
3416	NASDAQ	PFI	Wed, Aug 6, 2014	27.83	27.99	27.83	27.94
3415	NASDAQ	PFI	Tue, Aug 5, 2014	27.81	27.98	27.81	27.94
3414	NASDAQ	PFI	Mon, Aug 4, 2014	27.77	27.94	27.64	27.84
3413	NASDAQ	PFI	Fri, Aug 1, 2014	27.81	27.87	27.59	27.84
3412	NASDAQ	PFI	Thu, Jul 31, 2014	28.15	28.15	27.89	27.89
3411	NASDAQ	PFI	Wed, Jul 30, 2014	28.38	28.46	28.37	28.46
3410	NASDAQ	PFI	Tue, Jul 29, 2014	28.66	28.75	28.63	28.75
3409	NASDAQ	PFI	Mon, Jul 28, 2014	28.92	28.92	28.60	28.77
3408	NASDAQ	PFI	Fri, Jul 25, 2014	28.91	28.91	28.83	28.83
3407	NASDAQ	PFI	Thu, Jul 24, 2014	28.94	29.09	28.94	28.98
3406	NASDAQ	PFI	Wed, Jul 23, 2014	29.01	29.02	28.84	28.96
3405	NASDAQ	PFI	Tue, Jul 22, 2014	28.82	28.99	28.82	28.88
3404	NASDAQ	PFI	Mon, Jul 21, 2014	28.67	28.80	28.67	28.71
3403	NASDAQ	PFI	Fri, Jul 18, 2014	28.68	28.87	28.67	28.81
3402	NASDAQ	PFI	Thu, Jul 17, 2014	28.71	28.92	28.44	28.47
3401	NASDAQ	PFI	Wed, Jul 16, 2014	28.91	29.00	28.86	28.96
3400	NASDAQ	PFI	Tue, Jul 15, 2014	29.29	29.29	29.09	29.18
3399	NASDAQ	PFI	Mon, Jul 14, 2014	29.19	29.31	29.14	29.25
3398	NASDAQ	PFI	Fri, Jul 11, 2014	28.86	29.05	28.80	29.05
3397	NASDAQ	PFI	Thu, Jul 10, 2014	28.99	29.31	28.80	29.22
3396	NASDAQ	PFI	Wed, Jul 9, 2014	29.22	29.36	29.22	29.28
3395	NASDAQ	PFI	Tue, Jul 8, 2014	29.15	29.34	29.14	29.16
3394	NASDAQ	PFI	Mon, Jul 7, 2014	29.47	29.51	29.41	29.41
3393	NASDAQ	PFI	Thu, Jul 3, 2014	29.61	29.71	29.60	29.65
3392	NASDAQ	PFI	Wed, Jul 2, 2014	29.47	29.54	29.41	29.41
3391	NASDAQ	PFI	Tue, Jul 1, 2014	29.37	29.67	29.37	29.51
3390	NASDAQ	PFI	Mon, Jun 30, 2014	29.16	29.27	29.14	29.21
3389	NASDAQ	PFI	Fri, Jun 27, 2014	29.05	29.16	29.05	29.16
3388	NASDAQ	PFI	Thu, Jun 26, 2014	29.02	29.05	28.90	29.05
3387	NASDAQ	PFI	Wed, Jun 25, 2014	28.81	29.12	28.81	29.12
3386	NASDAQ	PFI	Tue, Jun 24, 2014	29.05	29.33	28.91	28.92
3385	NASDAQ	PFI	Mon, Jun 23, 2014	29.12	29.21	29.11	29.12
3384	NASDAQ	PFI	Fri, Jun 20, 2014	29.10	29.19	29.07	29.10
3383	NASDAQ	PFI	Thu, Jun 19, 2014	29.22	29.22	29.06	29.17
3382	NASDAQ	PFI	Wed, Jun 18, 2014	29.10	29.19	28.94	29.19
3381	NASDAQ	PFI	Tue, Jun 17, 2014	28.66	29.15	28.64	29.07
3380	NASDAQ	PFI	Mon, Jun 16, 2014	28.75	28.82	28.72	28.76
3379	NASDAQ	PFI	Fri, Jun 13, 2014	28.59	28.99	28.59	28.76
3378	NASDAQ	PFI	Thu, Jun 12, 2014	28.94	28.95	28.70	28.70
3377	NASDAQ	PFI	Wed, Jun 11, 2014	29.15	29.15	28.89	28.96
3376	NASDAQ	PFI	Tue, Jun 10, 2014	29.20	29.20	29.09	29.17
3375	NASDAQ	PFI	Mon, Jun 9, 2014	29.09	29.28	29.09	29.18
3374	NASDAQ	PFI	Fri, Jun 6, 2014	28.80	29.16	28.80	29.16
3373	NASDAQ	PFI	Thu, Jun 5, 2014	28.50	28.85	28.40	28.77
3372	NASDAQ	PFI	Wed, Jun 4, 2014	28.25	28.41	28.23	28.40
3371	NASDAQ	PFI	Tue, Jun 3, 2014	27.97	28.13	27.97	28.13
3370	NASDAQ	PFI	Mon, Jun 2, 2014	27.94	28.10	27.48	28.10
3369	NASDAQ	PFI	Fri, May 30, 2014	27.88	27.88	27.79	27.79
3368	NASDAQ	PFI	Thu, May 29, 2014	27.71	27.84	27.71	27.81
3367	NASDAQ	PFI	Wed, May 28, 2014	27.76	27.90	27.76	27.84
3366	NASDAQ	PFI	Tue, May 27, 2014	27.90	27.96	27.81	27.91
3365	NASDAQ	PFI	Fri, May 23, 2014	27.60	27.61	27.56	27.56
3364	NASDAQ	PFI	Thu, May 22, 2014	27.39	27.51	27.39	27.48
3363	NASDAQ	PFI	Wed, May 21, 2014	27.30	27.38	27.29	27.38
3362	NASDAQ	PFI	Tue, May 20, 2014	27.31	27.31	27.12	27.12
3361	NASDAQ	PFI	Mon, May 19, 2014	27.17	27.40	27.15	27.40
3360	NASDAQ	PFI	Fri, May 16, 2014	27.14	27.14	26.94	27.12
3359	NASDAQ	PFI	Thu, May 15, 2014	27.55	27.56	26.90	27.13
3358	NASDAQ	PFI	Wed, May 14, 2014	27.87	27.87	27.66	27.66
3357	NASDAQ	PFI	Tue, May 13, 2014	28.21	28.22	27.99	27.99
3356	NASDAQ	PFI	Mon, May 12, 2014	28.18	28.20	28.17	28.17
3355	NASDAQ	PFI	Fri, May 9, 2014	27.75	27.75	27.68	27.74
3354	NASDAQ	PFI	Thu, May 8, 2014	27.71	28.09	27.71	27.84
3353	NASDAQ	PFI	Wed, May 7, 2014	27.54	27.74	27.45	27.74
3352	NASDAQ	PFI	Tue, May 6, 2014	27.70	27.78	27.51	27.53
3351	NASDAQ	PFI	Mon, May 5, 2014	27.63	27.95	27.63	27.88
3350	NASDAQ	PFI	Fri, May 2, 2014	28.02	28.14	27.94	27.95
3349	NASDAQ	PFI	Thu, May 1, 2014	27.75	27.99	27.75	27.83
3348	NASDAQ	PFI	Wed, Apr 30, 2014	27.53	27.72	27.51	27.68
3347	NASDAQ	PFI	Tue, Apr 29, 2014	27.44	27.55	27.37	27.47
3346	NASDAQ	PFI	Mon, Apr 28, 2014	27.59	27.64	27.17	27.32
3345	NASDAQ	PFI	Fri, Apr 25, 2014	27.66	27.66	27.38	27.47
3344	NASDAQ	PFI	Thu, Apr 24, 2014	28.07	28.19	27.81	27.87
3343	NASDAQ	PFI	Wed, Apr 23, 2014	28.17	28.17	27.93	28.02
3342	NASDAQ	PFI	Tue, Apr 22, 2014	27.84	28.16	27.72	28.01
3341	NASDAQ	PFI	Mon, Apr 21, 2014	27.77	27.77	27.66	27.73
3340	NASDAQ	PFI	Thu, Apr 17, 2014	27.53	27.81	27.50	27.80
3339	NASDAQ	PFI	Wed, Apr 16, 2014	27.64	27.64	27.36	27.61
3338	NASDAQ	PFI	Tue, Apr 15, 2014	26.99	27.27	26.75	27.09
3337	NASDAQ	PFI	Mon, Apr 14, 2014	27.04	27.11	26.85	26.86
3336	NASDAQ	PFI	Fri, Apr 11, 2014	27.43	27.43	26.80	27.03
3335	NASDAQ	PFI	Thu, Apr 10, 2014	28.35	28.35	27.42	27.42
3334	NASDAQ	PFI	Wed, Apr 9, 2014	27.96	28.26	27.91	28.21
3333	NASDAQ	PFI	Tue, Apr 8, 2014	27.91	28.02	27.91	27.98
3332	NASDAQ	PFI	Mon, Apr 7, 2014	28.41	28.41	27.70	27.89
3331	NASDAQ	PFI	Fri, Apr 4, 2014	29.06	29.11	28.38	28.44
3330	NASDAQ	PFI	Thu, Apr 3, 2014	29.13	29.13	28.94	29.00
3329	NASDAQ	PFI	Wed, Apr 2, 2014	29.38	29.55	29.12	29.13
3328	NASDAQ	PFI	Tue, Apr 1, 2014	28.94	29.18	28.89	29.15
3327	NASDAQ	PFI	Mon, Mar 31, 2014	28.61	28.81	28.60	28.80
3326	NASDAQ	PFI	Fri, Mar 28, 2014	28.10	28.54	28.10	28.30
3325	NASDAQ	PFI	Thu, Mar 27, 2014	28.49	28.49	28.10	28.10
3324	NASDAQ	PFI	Wed, Mar 26, 2014	28.96	28.96	28.44	28.57
3323	NASDAQ	PFI	Tue, Mar 25, 2014	29.14	29.14	28.78	28.81
3322	NASDAQ	PFI	Mon, Mar 24, 2014	29.26	29.26	28.79	28.89
3321	NASDAQ	PFI	Fri, Mar 21, 2014	29.41	29.54	29.13	29.13
3320	NASDAQ	PFI	Thu, Mar 20, 2014	29.08	29.32	28.96	29.19
3319	NASDAQ	PFI	Wed, Mar 19, 2014	29.15	29.16	28.76	29.02
3318	NASDAQ	PFI	Tue, Mar 18, 2014	29.10	29.12	29.05	29.08
3317	NASDAQ	PFI	Mon, Mar 17, 2014	28.96	29.00	28.83	28.98
3316	NASDAQ	PFI	Fri, Mar 14, 2014	28.70	28.89	28.70	28.72
3315	NASDAQ	PFI	Thu, Mar 13, 2014	29.12	29.12	28.68	28.75
3314	NASDAQ	PFI	Wed, Mar 12, 2014	29.07	29.11	28.83	29.06
3313	NASDAQ	PFI	Tue, Mar 11, 2014	29.32	29.32	29.00	29.00
3312	NASDAQ	PFI	Mon, Mar 10, 2014	29.22	29.23	29.12	29.21
3311	NASDAQ	PFI	Fri, Mar 7, 2014	29.31	29.38	29.16	29.21
3310	NASDAQ	PFI	Thu, Mar 6, 2014	29.03	29.25	29.03	29.20
3309	NASDAQ	PFI	Wed, Mar 5, 2014	29.00	29.00	28.84	28.87
3308	NASDAQ	PFI	Tue, Mar 4, 2014	28.77	29.02	28.77	29.01
3307	NASDAQ	PFI	Mon, Mar 3, 2014	28.10	28.26	28.05	28.26
3306	NASDAQ	PFI	Fri, Feb 28, 2014	28.35	28.62	28.31	28.41
3305	NASDAQ	PFI	Thu, Feb 27, 2014	28.11	28.26	27.97	28.26
3304	NASDAQ	PFI	Wed, Feb 26, 2014	27.95	28.21	27.95	28.04
3303	NASDAQ	PFI	Tue, Feb 25, 2014	28.10	28.18	27.98	28.00
3302	NASDAQ	PFI	Mon, Feb 24, 2014	27.80	28.23	27.80	28.14
3301	NASDAQ	PFI	Fri, Feb 21, 2014	27.89	27.89	27.73	27.81
3300	NASDAQ	PFI	Thu, Feb 20, 2014	27.76	27.91	27.76	27.91
3299	NASDAQ	PFI	Wed, Feb 19, 2014	27.90	27.99	27.70	27.70
3298	NASDAQ	PFI	Tue, Feb 18, 2014	27.87	28.14	27.87	28.07
3297	NASDAQ	PFI	Fri, Feb 14, 2014	28.06	28.06	27.86	27.93
3296	NASDAQ	PFI	Thu, Feb 13, 2014	27.42	27.87	27.42	27.87
3295	NASDAQ	PFI	Wed, Feb 12, 2014	27.58	27.81	27.57	27.67
3294	NASDAQ	PFI	Tue, Feb 11, 2014	27.39	27.67	27.39	27.63
3293	NASDAQ	PFI	Mon, Feb 10, 2014	27.23	27.35	27.16	27.35
3292	NASDAQ	PFI	Fri, Feb 7, 2014	27.20	27.33	27.16	27.18
3291	NASDAQ	PFI	Thu, Feb 6, 2014	26.92	27.03	26.92	26.97
3290	NASDAQ	PFI	Wed, Feb 5, 2014	26.84	26.84	26.45	26.81
3289	NASDAQ	PFI	Tue, Feb 4, 2014	26.71	26.94	26.57	26.76
3288	NASDAQ	PFI	Mon, Feb 3, 2014	27.44	27.44	26.56	26.57
3287	NASDAQ	PFI	Fri, Jan 31, 2014	27.49	27.69	27.32	27.57
3286	NASDAQ	PFI	Thu, Jan 30, 2014	27.51	27.87	27.51	27.86
3285	NASDAQ	PFI	Wed, Jan 29, 2014	27.47	27.69	27.32	27.34
3284	NASDAQ	PFI	Tue, Jan 28, 2014	27.62	27.81	27.62	27.70
3283	NASDAQ	PFI	Mon, Jan 27, 2014	27.81	27.85	27.42	27.64
3282	NASDAQ	PFI	Fri, Jan 24, 2014	28.40	28.40	27.80	27.85
3281	NASDAQ	PFI	Thu, Jan 23, 2014	29.06	29.06	28.47	28.54
3280	NASDAQ	PFI	Wed, Jan 22, 2014	29.16	29.16	29.00	29.13
3279	NASDAQ	PFI	Tue, Jan 21, 2014	29.07	29.11	28.90	28.95
3278	NASDAQ	PFI	Fri, Jan 17, 2014	28.97	29.05	28.85	28.93
3277	NASDAQ	PFI	Thu, Jan 16, 2014	29.17	29.19	28.90	28.98
3276	NASDAQ	PFI	Wed, Jan 15, 2014	29.10	29.18	29.04	29.16
3275	NASDAQ	PFI	Tue, Jan 14, 2014	28.80	29.01	28.79	28.99
3274	NASDAQ	PFI	Mon, Jan 13, 2014	29.22	29.22	28.68	28.68
3273	NASDAQ	PFI	Fri, Jan 10, 2014	29.19	29.19	28.99	29.17
3272	NASDAQ	PFI	Thu, Jan 9, 2014	29.11	29.19	29.02	29.13
3271	NASDAQ	PFI	Wed, Jan 8, 2014	29.13	29.13	28.95	28.98
3270	NASDAQ	PFI	Tue, Jan 7, 2014	29.06	29.09	28.92	29.01
3269	NASDAQ	PFI	Mon, Jan 6, 2014	29.03	29.03	28.84	28.85
3268	NASDAQ	PFI	Fri, Jan 3, 2014	28.92	28.97	28.87	28.94
3267	NASDAQ	PFI	Thu, Jan 2, 2014	29.09	29.13	28.86	28.87
3266	NASDAQ	PFI	Tue, Dec 31, 2013	29.18	29.26	29.17	29.26
3265	NASDAQ	PFI	Mon, Dec 30, 2013	29.20	29.20	29.08	29.13
3264	NASDAQ	PFI	Fri, Dec 27, 2013	29.57	29.57	29.05	29.13
3263	NASDAQ	PFI	Thu, Dec 26, 2013	29.08	29.20	29.08	29.20
3262	NASDAQ	PFI	Tue, Dec 24, 2013	29.00	29.00	29.00	29.00
3261	NASDAQ	PFI	Mon, Dec 23, 2013	28.92	29.00	28.87	29.00
3260	NASDAQ	PFI	Fri, Dec 20, 2013	28.41	28.78	28.41	28.70
3259	NASDAQ	PFI	Thu, Dec 19, 2013	28.42	28.62	28.42	28.53
3258	NASDAQ	PFI	Wed, Dec 18, 2013	28.24	28.39	28.10	28.32
3257	NASDAQ	PFI	Tue, Dec 17, 2013	28.42	28.42	28.10	28.15
3256	NASDAQ	PFI	Mon, Dec 16, 2013	28.30	28.50	28.30	28.45
3255	NASDAQ	PFI	Fri, Dec 13, 2013	28.50	28.50	28.10	28.26
3254	NASDAQ	PFI	Thu, Dec 12, 2013	28.28	28.38	28.23	28.37
3253	NASDAQ	PFI	Wed, Dec 11, 2013	28.45	28.45	28.22	28.31
3252	NASDAQ	PFI	Tue, Dec 10, 2013	28.79	28.85	28.72	28.72
3251	NASDAQ	PFI	Mon, Dec 9, 2013	28.99	28.99	28.81	28.86
3250	NASDAQ	PFI	Fri, Dec 6, 2013	28.73	28.95	28.72	28.81
3249	NASDAQ	PFI	Thu, Dec 5, 2013	28.40	28.44	28.38	28.40
3248	NASDAQ	PFI	Wed, Dec 4, 2013	28.40	29.05	27.78	28.57
3247	NASDAQ	PFI	Tue, Dec 3, 2013	28.71	28.75	28.40	28.40
3246	NASDAQ	PFI	Mon, Dec 2, 2013	29.58	29.58	28.82	28.85
3245	NASDAQ	PFI	Fri, Nov 29, 2013	29.14	29.22	29.13	29.16
3244	NASDAQ	PFI	Wed, Nov 27, 2013	29.15	29.15	28.94	28.94
3243	NASDAQ	PFI	Tue, Nov 26, 2013	28.99	29.03	28.91	28.97
3242	NASDAQ	PFI	Mon, Nov 25, 2013	28.80	28.94	28.78	28.87
3241	NASDAQ	PFI	Fri, Nov 22, 2013	28.54	28.67	28.51	28.65
3240	NASDAQ	PFI	Thu, Nov 21, 2013	28.01	28.56	28.01	28.54
3239	NASDAQ	PFI	Wed, Nov 20, 2013	28.13	28.13	27.96	27.96
3238	NASDAQ	PFI	Tue, Nov 19, 2013	27.99	28.03	27.99	28.03
3237	NASDAQ	PFI	Mon, Nov 18, 2013	28.06	28.16	27.97	27.97
3236	NASDAQ	PFI	Fri, Nov 15, 2013	28.00	28.00	27.86	27.95
3235	NASDAQ	PFI	Thu, Nov 14, 2013	27.81	27.94	27.81	27.94
3234	NASDAQ	PFI	Wed, Nov 13, 2013	27.40	27.67	27.40	27.67
3233	NASDAQ	PFI	Tue, Nov 12, 2013	27.52	27.63	27.41	27.41
3232	NASDAQ	PFI	Mon, Nov 11, 2013	27.68	27.70	27.55	27.66
3231	NASDAQ	PFI	Fri, Nov 8, 2013	26.91	27.69	26.91	27.68
3230	NASDAQ	PFI	Thu, Nov 7, 2013	27.37	27.37	26.97	26.97
3229	NASDAQ	PFI	Wed, Nov 6, 2013	27.25	27.26	27.23	27.23
3228	NASDAQ	PFI	Tue, Nov 5, 2013	27.05	27.21	27.05	27.16
3227	NASDAQ	PFI	Mon, Nov 4, 2013	27.01	27.10	26.92	27.08
3226	NASDAQ	PFI	Fri, Nov 1, 2013	27.00	27.00	26.89	26.92
3225	NASDAQ	PFI	Thu, Oct 31, 2013	27.20	27.25	27.12	27.12
3224	NASDAQ	PFI	Wed, Oct 30, 2013	27.35	27.35	27.26	27.26
3223	NASDAQ	PFI	Tue, Oct 29, 2013	27.40	27.48	27.36	27.36
3222	NASDAQ	PFI	Mon, Oct 28, 2013	27.33	27.33	27.24	27.24
3221	NASDAQ	PFI	Fri, Oct 25, 2013	27.20	27.30	27.15	27.15
3220	NASDAQ	PFI	Thu, Oct 24, 2013	27.10	27.19	27.07	27.16
3219	NASDAQ	PFI	Wed, Oct 23, 2013	27.35	27.35	27.05	27.13
3218	NASDAQ	PFI	Tue, Oct 22, 2013	27.55	27.55	27.35	27.44
3217	NASDAQ	PFI	Mon, Oct 21, 2013	27.29	27.29	27.27	27.27
3216	NASDAQ	PFI	Fri, Oct 18, 2013	27.15	27.31	27.15	27.26
3215	NASDAQ	PFI	Thu, Oct 17, 2013	26.77	27.10	26.77	27.10
3214	NASDAQ	PFI	Wed, Oct 16, 2013	26.62	26.90	26.61	26.85
3213	NASDAQ	PFI	Tue, Oct 15, 2013	26.58	26.58	26.45	26.45
3212	NASDAQ	PFI	Mon, Oct 14, 2013	26.11	26.59	26.11	26.56
3211	NASDAQ	PFI	Fri, Oct 11, 2013	26.08	26.40	25.95	26.40
3210	NASDAQ	PFI	Thu, Oct 10, 2013	25.67	26.11	25.67	26.11
3209	NASDAQ	PFI	Wed, Oct 9, 2013	25.45	25.51	25.31	25.40
3208	NASDAQ	PFI	Tue, Oct 8, 2013	25.77	25.77	25.47	25.52
3207	NASDAQ	PFI	Mon, Oct 7, 2013	25.85	25.95	25.79	25.80
3206	NASDAQ	PFI	Fri, Oct 4, 2013	25.82	26.14	25.82	26.14
3205	NASDAQ	PFI	Thu, Oct 3, 2013	26.04	26.04	25.67	25.83
3204	NASDAQ	PFI	Wed, Oct 2, 2013	25.92	25.96	25.89	25.93
3203	NASDAQ	PFI	Tue, Oct 1, 2013	25.95	26.17	25.95	26.14
3202	NASDAQ	PFI	Mon, Sep 30, 2013	25.77	26.02	25.77	25.93
3201	NASDAQ	PFI	Fri, Sep 27, 2013	26.03	26.09	26.03	26.09
3200	NASDAQ	PFI	Thu, Sep 26, 2013	26.09	26.25	26.01	26.07
3199	NASDAQ	PFI	Wed, Sep 25, 2013	25.93	26.21	25.87	26.12
3198	NASDAQ	PFI	Tue, Sep 24, 2013	25.89	26.01	25.86	26.00
3197	NASDAQ	PFI	Mon, Sep 23, 2013	26.01	26.01	25.82	25.96
3196	NASDAQ	PFI	Fri, Sep 20, 2013	25.92	26.10	25.92	26.09
3195	NASDAQ	PFI	Thu, Sep 19, 2013	26.30	26.30	26.05	26.10
3194	NASDAQ	PFI	Wed, Sep 18, 2013	26.33	26.56	26.18	26.24
3193	NASDAQ	PFI	Tue, Sep 17, 2013	26.05	26.31	26.05	26.31
3192	NASDAQ	PFI	Mon, Sep 16, 2013	26.29	26.29	26.01	26.03
3191	NASDAQ	PFI	Fri, Sep 13, 2013	25.82	25.86	25.77	25.86
3190	NASDAQ	PFI	Thu, Sep 12, 2013	25.91	25.93	25.73	25.85
3189	NASDAQ	PFI	Wed, Sep 11, 2013	25.85	25.90	25.78	25.84
3188	NASDAQ	PFI	Tue, Sep 10, 2013	25.87	25.87	25.83	25.86
3187	NASDAQ	PFI	Mon, Sep 9, 2013	25.40	25.59	25.40	25.59
3186	NASDAQ	PFI	Fri, Sep 6, 2013	25.01	25.52	25.00	25.46
3185	NASDAQ	PFI	Thu, Sep 5, 2013	25.52	25.52	25.37	25.38
3184	NASDAQ	PFI	Wed, Sep 4, 2013	25.50	25.50	25.38	25.43
3183	NASDAQ	PFI	Tue, Sep 3, 2013	25.25	25.37	25.02	25.08
3182	NASDAQ	PFI	Fri, Aug 30, 2013	25.08	25.08	25.08	25.08
3181	NASDAQ	PFI	Thu, Aug 29, 2013	25.00	25.41	25.00	25.35
3180	NASDAQ	PFI	Wed, Aug 28, 2013	25.00	25.21	25.00	25.10
3179	NASDAQ	PFI	Tue, Aug 27, 2013	25.52	25.52	25.05	25.06
3178	NASDAQ	PFI	Mon, Aug 26, 2013	25.92	25.93	25.78	25.78
3177	NASDAQ	PFI	Fri, Aug 23, 2013	26.03	26.03	25.88	25.88
3176	NASDAQ	PFI	Thu, Aug 22, 2013	25.93	26.13	25.62	25.96
3175	NASDAQ	PFI	Wed, Aug 21, 2013	25.68	25.69	25.62	25.68
3174	NASDAQ	PFI	Tue, Aug 20, 2013	25.55	25.88	25.55	25.85
3173	NASDAQ	PFI	Mon, Aug 19, 2013	25.75	25.77	25.60	25.60
3172	NASDAQ	PFI	Fri, Aug 16, 2013	25.85	26.06	25.85	25.90
3171	NASDAQ	PFI	Thu, Aug 15, 2013	26.01	26.01	25.80	25.80
3170	NASDAQ	PFI	Wed, Aug 14, 2013	26.35	26.35	26.25	26.28
3169	NASDAQ	PFI	Tue, Aug 13, 2013	26.09	26.30	26.01	26.30
3168	NASDAQ	PFI	Mon, Aug 12, 2013	26.00	26.09	25.89	26.04
3167	NASDAQ	PFI	Fri, Aug 9, 2013	26.07	26.24	26.07	26.14
3166	NASDAQ	PFI	Thu, Aug 8, 2013	26.22	26.25	26.06	26.20
3165	NASDAQ	PFI	Wed, Aug 7, 2013	26.05	26.06	25.94	26.04
3164	NASDAQ	PFI	Tue, Aug 6, 2013	26.45	26.45	26.18	26.21
3163	NASDAQ	PFI	Mon, Aug 5, 2013	26.54	26.56	26.44	26.50
3162	NASDAQ	PFI	Fri, Aug 2, 2013	26.57	26.57	26.44	26.54
3161	NASDAQ	PFI	Thu, Aug 1, 2013	25.78	26.62	25.78	26.58
3160	NASDAQ	PFI	Wed, Jul 31, 2013	26.11	26.31	26.08	26.13
3159	NASDAQ	PFI	Tue, Jul 30, 2013	26.17	26.17	26.05	26.12
3158	NASDAQ	PFI	Mon, Jul 29, 2013	26.22	26.23	26.03	26.03
3157	NASDAQ	PFI	Fri, Jul 26, 2013	26.06	26.29	26.06	26.28
3156	NASDAQ	PFI	Thu, Jul 25, 2013	26.10	26.23	26.00	26.18
3155	NASDAQ	PFI	Wed, Jul 24, 2013	26.25	26.25	26.05	26.05
3154	NASDAQ	PFI	Tue, Jul 23, 2013	26.45	26.45	26.19	26.23
3153	NASDAQ	PFI	Mon, Jul 22, 2013	26.39	26.44	26.24	26.44
3152	NASDAQ	PFI	Fri, Jul 19, 2013	26.21	26.21	25.68	26.19
3151	NASDAQ	PFI	Thu, Jul 18, 2013	26.00	26.21	26.00	26.21
3150	NASDAQ	PFI	Wed, Jul 17, 2013	25.91	25.91	25.67	25.80
3149	NASDAQ	PFI	Tue, Jul 16, 2013	25.82	25.87	25.68	25.72
3148	NASDAQ	PFI	Mon, Jul 15, 2013	25.82	25.87	25.74	25.84
3147	NASDAQ	PFI	Fri, Jul 12, 2013	25.53	25.75	25.38	25.74
3146	NASDAQ	PFI	Thu, Jul 11, 2013	25.53	25.59	25.35	25.45
3145	NASDAQ	PFI	Wed, Jul 10, 2013	25.31	25.37	25.24	25.35
3144	NASDAQ	PFI	Tue, Jul 9, 2013	25.27	25.44	25.27	25.44
3143	NASDAQ	PFI	Mon, Jul 8, 2013	25.19	25.20	25.09	25.19
3142	NASDAQ	PFI	Fri, Jul 5, 2013	24.84	24.89	24.71	24.89
3141	NASDAQ	PFI	Wed, Jul 3, 2013	24.54	24.54	24.54	24.54
3140	NASDAQ	PFI	Tue, Jul 2, 2013	24.70	24.84	24.51	24.58
3139	NASDAQ	PFI	Mon, Jul 1, 2013	24.64	24.74	24.64	24.66
3138	NASDAQ	PFI	Fri, Jun 28, 2013	24.00	24.51	24.00	24.51
3137	NASDAQ	PFI	Thu, Jun 27, 2013	24.06	24.44	24.06	24.44
3136	NASDAQ	PFI	Wed, Jun 26, 2013	24.08	24.08	23.89	23.98
3135	NASDAQ	PFI	Tue, Jun 25, 2013	23.77	23.89	23.72	23.89
3134	NASDAQ	PFI	Mon, Jun 24, 2013	23.51	23.60	23.31	23.55
3133	NASDAQ	PFI	Fri, Jun 21, 2013	24.37	24.37	23.70	23.86
3132	NASDAQ	PFI	Thu, Jun 20, 2013	24.25	24.31	23.91	24.17
3131	NASDAQ	PFI	Wed, Jun 19, 2013	24.84	24.84	24.70	24.75
3130	NASDAQ	PFI	Tue, Jun 18, 2013	24.74	24.94	24.67	24.92
3129	NASDAQ	PFI	Mon, Jun 17, 2013	24.72	24.77	24.53	24.59
3128	NASDAQ	PFI	Fri, Jun 14, 2013	24.74	24.74	24.49	24.53
3127	NASDAQ	PFI	Thu, Jun 13, 2013	24.33	24.68	24.26	24.67
3126	NASDAQ	PFI	Wed, Jun 12, 2013	24.79	24.79	24.27	24.27
3125	NASDAQ	PFI	Tue, Jun 11, 2013	24.76	24.76	24.66	24.66
3124	NASDAQ	PFI	Mon, Jun 10, 2013	24.85	24.87	24.70	24.86
3123	NASDAQ	PFI	Fri, Jun 7, 2013	24.46	24.68	24.44	24.62
3122	NASDAQ	PFI	Thu, Jun 6, 2013	24.11	24.20	23.97	24.08
3121	NASDAQ	PFI	Wed, Jun 5, 2013	24.35	24.35	24.01	24.03
3120	NASDAQ	PFI	Tue, Jun 4, 2013	24.63	24.63	24.45	24.51
3119	NASDAQ	PFI	Mon, Jun 3, 2013	24.83	24.83	24.30	24.59
3118	NASDAQ	PFI	Fri, May 31, 2013	24.96	25.05	24.75	24.75
3117	NASDAQ	PFI	Thu, May 30, 2013	24.95	25.10	24.95	25.06
3116	NASDAQ	PFI	Wed, May 29, 2013	24.78	24.92	24.70	24.85
3115	NASDAQ	PFI	Tue, May 28, 2013	24.91	25.06	24.79	24.95
3114	NASDAQ	PFI	Fri, May 24, 2013	24.22	24.56	24.22	24.56
3113	NASDAQ	PFI	Thu, May 23, 2013	24.28	24.60	23.96	24.57
3112	NASDAQ	PFI	Wed, May 22, 2013	24.89	25.17	24.56	24.61
3111	NASDAQ	PFI	Tue, May 21, 2013	25.08	25.15	24.98	24.98
3110	NASDAQ	PFI	Mon, May 20, 2013	25.13	25.23	25.02	25.10
3109	NASDAQ	PFI	Fri, May 17, 2013	24.93	25.13	24.93	25.08
3108	NASDAQ	PFI	Thu, May 16, 2013	25.17	25.17	24.93	24.93
3107	NASDAQ	PFI	Wed, May 15, 2013	25.00	25.13	24.84	25.10
3106	NASDAQ	PFI	Tue, May 14, 2013	24.41	24.98	24.41	24.98
3105	NASDAQ	PFI	Mon, May 13, 2013	24.56	24.65	24.43	24.54
3104	NASDAQ	PFI	Fri, May 10, 2013	24.57	24.61	24.48	24.59
3103	NASDAQ	PFI	Thu, May 9, 2013	24.62	24.63	24.43	24.43
3102	NASDAQ	PFI	Wed, May 8, 2013	24.46	24.62	24.42	24.55
3101	NASDAQ	PFI	Tue, May 7, 2013	24.29	24.48	24.29	24.47
3100	NASDAQ	PFI	Mon, May 6, 2013	24.00	24.27	24.00	24.24
3099	NASDAQ	PFI	Fri, May 3, 2013	24.12	24.12	23.98	24.04
3098	NASDAQ	PFI	Thu, May 2, 2013	23.67	23.71	23.51	23.71
3097	NASDAQ	PFI	Wed, May 1, 2013	23.88	23.90	23.69	23.69
3096	NASDAQ	PFI	Tue, Apr 30, 2013	23.69	23.91	23.69	23.91
3095	NASDAQ	PFI	Mon, Apr 29, 2013	23.62	23.75	23.62	23.75
3094	NASDAQ	PFI	Fri, Apr 26, 2013	23.51	23.59	23.51	23.59
3093	NASDAQ	PFI	Thu, Apr 25, 2013	23.65	23.73	23.65	23.73
3092	NASDAQ	PFI	Wed, Apr 24, 2013	23.44	23.59	23.44	23.59
3091	NASDAQ	PFI	Tue, Apr 23, 2013	23.43	23.43	23.32	23.39
3090	NASDAQ	PFI	Mon, Apr 22, 2013	23.08	23.11	22.82	23.11
3089	NASDAQ	PFI	Fri, Apr 19, 2013	22.89	23.12	22.86	23.12
3088	NASDAQ	PFI	Thu, Apr 18, 2013	23.00	23.04	22.73	22.75
3087	NASDAQ	PFI	Wed, Apr 17, 2013	23.00	23.07	22.92	23.02
3086	NASDAQ	PFI	Tue, Apr 16, 2013	23.20	23.38	23.16	23.38
3085	NASDAQ	PFI	Mon, Apr 15, 2013	23.66	23.73	23.15	23.15
3084	NASDAQ	PFI	Fri, Apr 12, 2013	23.70	23.72	23.70	23.70
3083	NASDAQ	PFI	Thu, Apr 11, 2013	23.75	23.91	23.75	23.84
3082	NASDAQ	PFI	Wed, Apr 10, 2013	23.52	23.75	23.47	23.71
3081	NASDAQ	PFI	Tue, Apr 9, 2013	23.37	23.54	23.32	23.52
3080	NASDAQ	PFI	Mon, Apr 8, 2013	23.24	23.39	23.21	23.38
3079	NASDAQ	PFI	Fri, Apr 5, 2013	23.04	23.20	23.04	23.20
3078	NASDAQ	PFI	Thu, Apr 4, 2013	23.20	23.20	23.14	23.14
3077	NASDAQ	PFI	Wed, Apr 3, 2013	23.48	23.48	23.16	23.21
3076	NASDAQ	PFI	Tue, Apr 2, 2013	23.43	23.54	23.40	23.42
3075	NASDAQ	PFI	Mon, Apr 1, 2013	23.74	23.74	23.34	23.42
3074	NASDAQ	PFI	Thu, Mar 28, 2013	23.46	23.51	23.40	23.51
3073	NASDAQ	PFI	Wed, Mar 27, 2013	23.35	23.42	23.25	23.42
3072	NASDAQ	PFI	Tue, Mar 26, 2013	23.49	23.49	23.43	23.43
3071	NASDAQ	PFI	Mon, Mar 25, 2013	23.31	23.54	23.31	23.33
3070	NASDAQ	PFI	Fri, Mar 22, 2013	23.43	23.43	23.32	23.32
3069	NASDAQ	PFI	Thu, Mar 21, 2013	23.42	23.43	23.37	23.37
3068	NASDAQ	PFI	Wed, Mar 20, 2013	23.51	23.55	23.50	23.51
3067	NASDAQ	PFI	Tue, Mar 19, 2013	23.42	23.47	23.24	23.36
3066	NASDAQ	PFI	Mon, Mar 18, 2013	23.31	23.44	23.31	23.44
3065	NASDAQ	PFI	Fri, Mar 15, 2013	23.55	23.56	23.42	23.49
3064	NASDAQ	PFI	Thu, Mar 14, 2013	23.55	23.62	23.55	23.62
3063	NASDAQ	PFI	Wed, Mar 13, 2013	23.30	23.30	23.30	23.30
3062	NASDAQ	PFI	Tue, Mar 12, 2013	23.29	23.32	23.22	23.28
3061	NASDAQ	PFI	Mon, Mar 11, 2013	23.55	23.55	23.22	23.24
3060	NASDAQ	PFI	Fri, Mar 8, 2013	23.24	23.29	23.18	23.29
3059	NASDAQ	PFI	Thu, Mar 7, 2013	23.11	23.18	23.10	23.17
3058	NASDAQ	PFI	Wed, Mar 6, 2013	23.10	23.12	23.00	23.06
3057	NASDAQ	PFI	Tue, Mar 5, 2013	22.80	22.96	22.80	22.91
3056	NASDAQ	PFI	Mon, Mar 4, 2013	22.27	22.65	22.27	22.65
3055	NASDAQ	PFI	Fri, Mar 1, 2013	22.25	22.45	22.25	22.43
3054	NASDAQ	PFI	Thu, Feb 28, 2013	22.53	22.55	22.53	22.55
3053	NASDAQ	PFI	Wed, Feb 27, 2013	22.11	22.45	22.00	22.41
3052	NASDAQ	PFI	Tue, Feb 26, 2013	22.15	22.22	22.00	22.15
3051	NASDAQ	PFI	Mon, Feb 25, 2013	22.59	22.59	22.12	22.12
3050	NASDAQ	PFI	Fri, Feb 22, 2013	22.50	22.51	22.45	22.49
3049	NASDAQ	PFI	Thu, Feb 21, 2013	22.31	22.31	22.31	22.31
3048	NASDAQ	PFI	Wed, Feb 20, 2013	22.76	22.76	22.57	22.57
3047	NASDAQ	PFI	Tue, Feb 19, 2013	22.84	22.86	22.73	22.78
3046	NASDAQ	PFI	Fri, Feb 15, 2013	22.71	22.80	22.62	22.63
3045	NASDAQ	PFI	Thu, Feb 14, 2013	22.73	22.73	22.68	22.68
3044	NASDAQ	PFI	Wed, Feb 13, 2013	22.67	22.68	22.65	22.67
3043	NASDAQ	PFI	Tue, Feb 12, 2013	22.55	22.77	22.55	22.67
3042	NASDAQ	PFI	Mon, Feb 11, 2013	22.77	22.79	22.44	22.55
3041	NASDAQ	PFI	Fri, Feb 8, 2013	22.61	22.61	22.42	22.42
3040	NASDAQ	PFI	Wed, Feb 6, 2013	22.39	22.50	22.30	22.44
3039	NASDAQ	PFI	Fri, Feb 1, 2013	22.62	22.67	22.54	22.66
3038	NASDAQ	PFI	Thu, Jan 31, 2013	22.34	22.34	22.30	22.30
3037	NASDAQ	PFI	Wed, Jan 30, 2013	22.45	22.45	22.24	22.32
3036	NASDAQ	PFI	Tue, Jan 29, 2013	22.23	22.41	22.23	22.32
3035	NASDAQ	PFI	Mon, Jan 28, 2013	22.40	22.41	22.20	22.32
3034	NASDAQ	PFI	Fri, Jan 25, 2013	22.38	22.40	22.25	22.37
3033	NASDAQ	PFI	Thu, Jan 24, 2013	22.57	22.57	22.33	22.45
3032	NASDAQ	PFI	Wed, Jan 23, 2013	22.40	22.50	22.40	22.48
3031	NASDAQ	PFI	Tue, Jan 22, 2013	21.96	22.44	21.96	22.44
3030	NASDAQ	PFI	Fri, Jan 18, 2013	22.52	22.52	22.08	22.16
3029	NASDAQ	PFI	Thu, Jan 17, 2013	22.18	22.32	22.18	22.25
3028	NASDAQ	PFI	Wed, Jan 16, 2013	22.07	22.13	22.05	22.05
3027	NASDAQ	PFI	Tue, Jan 15, 2013	21.90	22.06	21.90	22.06
3026	NASDAQ	PFI	Mon, Jan 14, 2013	21.99	22.02	21.99	22.01
3025	NASDAQ	PFI	Fri, Jan 11, 2013	21.99	22.09	21.97	22.00
3024	NASDAQ	PFI	Thu, Jan 10, 2013	22.12	22.12	21.97	22.10
3023	NASDAQ	PFI	Wed, Jan 9, 2013	22.05	22.10	21.99	22.10
3022	NASDAQ	PFI	Tue, Jan 8, 2013	21.78	21.89	21.78	21.88
3021	NASDAQ	PFI	Mon, Jan 7, 2013	22.30	22.30	21.85	21.87
3020	NASDAQ	PFI	Fri, Jan 4, 2013	21.94	22.01	21.88	22.00
3019	NASDAQ	PFI	Thu, Jan 3, 2013	21.83	21.86	21.75	21.75
3018	NASDAQ	PFI	Wed, Jan 2, 2013	21.59	21.84	21.59	21.84
3017	NASDAQ	PFI	Mon, Dec 31, 2012	21.03	21.16	20.89	21.15
3016	NASDAQ	PFI	Fri, Dec 28, 2012	20.88	21.06	20.88	20.97
3015	NASDAQ	PFI	Thu, Dec 27, 2012	20.90	20.92	20.82	20.82
3014	NASDAQ	PFI	Wed, Dec 26, 2012	21.19	21.24	21.11	21.20
3013	NASDAQ	PFI	Mon, Dec 24, 2012	21.01	21.19	21.01	21.19
3012	NASDAQ	PFI	Fri, Dec 21, 2012	21.36	21.36	21.17	21.17
3011	NASDAQ	PFI	Thu, Dec 20, 2012	21.36	21.50	21.35	21.48
3010	NASDAQ	PFI	Wed, Dec 19, 2012	21.45	21.61	21.45	21.61
3009	NASDAQ	PFI	Tue, Dec 18, 2012	21.25	21.49	21.25	21.40
3008	NASDAQ	PFI	Mon, Dec 17, 2012	20.77	21.21	20.77	21.13
3007	NASDAQ	PFI	Fri, Dec 14, 2012	20.85	20.92	20.75	20.80
3006	NASDAQ	PFI	Thu, Dec 13, 2012	21.08	21.09	20.93	21.00
3005	NASDAQ	PFI	Wed, Dec 12, 2012	21.04	21.19	21.04	21.11
3004	NASDAQ	PFI	Tue, Dec 11, 2012	21.08	21.17	21.06	21.08
3003	NASDAQ	PFI	Mon, Dec 10, 2012	20.90	20.90	20.87	20.87
3002	NASDAQ	PFI	Fri, Dec 7, 2012	20.97	21.01	20.86	21.01
3001	NASDAQ	PFI	Thu, Dec 6, 2012	20.77	20.79	20.77	20.77
3000	NASDAQ	PFI	Wed, Dec 5, 2012	20.83	21.00	20.81	20.87
2999	NASDAQ	PFI	Tue, Dec 4, 2012	20.50	20.84	20.50	20.64
2998	NASDAQ	PFI	Mon, Dec 3, 2012	20.97	20.97	20.72	20.72
2997	NASDAQ	PFI	Fri, Nov 30, 2012	20.84	20.84	20.84	20.84
2996	NASDAQ	PFI	Thu, Nov 29, 2012	20.60	20.84	20.60	20.81
2995	NASDAQ	PFI	Wed, Nov 28, 2012	20.43	20.64	20.43	20.57
2994	NASDAQ	PFI	Tue, Nov 27, 2012	20.60	20.71	20.60	20.71
2993	NASDAQ	PFI	Mon, Nov 26, 2012	20.71	20.71	20.64	20.64
2992	NASDAQ	PFI	Fri, Nov 23, 2012	20.71	20.71	20.60	20.61
2991	NASDAQ	PFI	Wed, Nov 21, 2012	20.37	20.45	20.37	20.43
2990	NASDAQ	PFI	Tue, Nov 20, 2012	20.41	20.46	20.41	20.46
2989	NASDAQ	PFI	Mon, Nov 19, 2012	20.29	20.29	20.29	20.29
2988	NASDAQ	PFI	Fri, Nov 16, 2012	19.66	19.92	19.66	19.87
2987	NASDAQ	PFI	Thu, Nov 15, 2012	19.75	19.86	19.69	19.75
2986	NASDAQ	PFI	Wed, Nov 14, 2012	20.01	20.01	19.72	19.72
2985	NASDAQ	PFI	Tue, Nov 13, 2012	20.40	20.40	20.09	20.09
2984	NASDAQ	PFI	Mon, Nov 12, 2012	20.24	20.30	20.20	20.30
2983	NASDAQ	PFI	Fri, Nov 9, 2012	20.36	20.36	20.00	20.27
2982	NASDAQ	PFI	Thu, Nov 8, 2012	20.41	20.59	20.28	20.28
2981	NASDAQ	PFI	Wed, Nov 7, 2012	21.00	21.00	20.53	20.54
2980	NASDAQ	PFI	Tue, Nov 6, 2012	20.97	21.17	20.97	21.08
2979	NASDAQ	PFI	Mon, Nov 5, 2012	20.77	20.77	20.69	20.76
2978	NASDAQ	PFI	Fri, Nov 2, 2012	21.10	21.10	20.90	20.90
2977	NASDAQ	PFI	Thu, Nov 1, 2012	21.12	21.12	21.06	21.10
2976	NASDAQ	PFI	Wed, Oct 31, 2012	20.83	20.85	20.49	20.85
2975	NASDAQ	PFI	Fri, Oct 26, 2012	20.91	20.91	20.78	20.80
2974	NASDAQ	PFI	Thu, Oct 25, 2012	20.97	21.01	20.89	20.94
2973	NASDAQ	PFI	Wed, Oct 24, 2012	20.81	20.83	20.81	20.81
2972	NASDAQ	PFI	Tue, Oct 23, 2012	20.81	20.81	20.73	20.73
2971	NASDAQ	PFI	Mon, Oct 22, 2012	21.11	21.11	21.06	21.06
2970	NASDAQ	PFI	Fri, Oct 19, 2012	21.30	21.30	21.00	21.01
2969	NASDAQ	PFI	Thu, Oct 18, 2012	21.25	21.49	21.25	21.40
2968	NASDAQ	PFI	Wed, Oct 17, 2012	21.40	21.40	21.30	21.36
2967	NASDAQ	PFI	Tue, Oct 16, 2012	21.30	21.37	21.28	21.37
2966	NASDAQ	PFI	Fri, Oct 12, 2012	21.28	21.28	20.97	20.97
2965	NASDAQ	PFI	Thu, Oct 11, 2012	21.21	21.34	21.21	21.29
2964	NASDAQ	PFI	Wed, Oct 10, 2012	21.15	21.15	21.15	21.15
2963	NASDAQ	PFI	Tue, Oct 9, 2012	21.29	21.38	21.13	21.17
2962	NASDAQ	PFI	Mon, Oct 8, 2012	21.23	21.31	21.23	21.31
2961	NASDAQ	PFI	Fri, Oct 5, 2012	21.37	21.59	21.37	21.43
2960	NASDAQ	PFI	Wed, Oct 3, 2012	20.92	20.93	20.92	20.93
2959	NASDAQ	PFI	Tue, Oct 2, 2012	20.86	20.93	20.86	20.88
2958	NASDAQ	PFI	Mon, Oct 1, 2012	21.10	21.10	20.86	20.92
2957	NASDAQ	PFI	Fri, Sep 28, 2012	20.88	20.91	20.81	20.91
2956	NASDAQ	PFI	Thu, Sep 27, 2012	20.93	21.00	20.93	20.93
2955	NASDAQ	PFI	Tue, Sep 25, 2012	21.12	21.12	20.84	20.84
2954	NASDAQ	PFI	Mon, Sep 24, 2012	21.08	21.08	21.08	21.08
2953	NASDAQ	PFI	Fri, Sep 21, 2012	21.18	21.18	21.08	21.14
2952	NASDAQ	PFI	Thu, Sep 20, 2012	20.93	21.12	20.86	21.08
2951	NASDAQ	PFI	Wed, Sep 19, 2012	21.23	21.23	21.13	21.16
2950	NASDAQ	PFI	Tue, Sep 18, 2012	21.33	21.33	21.06	21.10
2949	NASDAQ	PFI	Mon, Sep 17, 2012	21.23	21.29	21.10	21.10
2948	NASDAQ	PFI	Fri, Sep 14, 2012	21.50	21.50	21.25	21.31
2947	NASDAQ	PFI	Thu, Sep 13, 2012	20.74	21.20	20.73	21.13
2946	NASDAQ	PFI	Wed, Sep 12, 2012	20.75	20.92	20.75	20.89
2945	NASDAQ	PFI	Tue, Sep 11, 2012	20.80	20.80	20.69	20.72
2944	NASDAQ	PFI	Mon, Sep 10, 2012	20.71	20.71	20.69	20.69
2943	NASDAQ	PFI	Fri, Sep 7, 2012	20.76	20.76	20.71	20.73
2942	NASDAQ	PFI	Thu, Sep 6, 2012	20.51	20.67	20.48	20.61
2941	NASDAQ	PFI	Wed, Sep 5, 2012	20.26	20.36	20.26	20.30
2940	NASDAQ	PFI	Tue, Sep 4, 2012	20.10	20.12	20.10	20.12
2939	NASDAQ	PFI	Fri, Aug 31, 2012	20.18	20.18	20.09	20.11
2938	NASDAQ	PFI	Thu, Aug 30, 2012	20.10	20.13	20.02	20.11
2937	NASDAQ	PFI	Wed, Aug 29, 2012	20.05	20.23	20.05	20.22
2936	NASDAQ	PFI	Tue, Aug 28, 2012	20.14	20.14	20.14	20.14
2935	NASDAQ	PFI	Mon, Aug 27, 2012	20.02	20.03	20.02	20.03
2934	NASDAQ	PFI	Fri, Aug 24, 2012	19.95	20.09	19.95	20.09
2933	NASDAQ	PFI	Thu, Aug 23, 2012	20.04	20.04	19.92	19.98
2932	NASDAQ	PFI	Wed, Aug 22, 2012	20.15	20.16	20.15	20.16
2931	NASDAQ	PFI	Tue, Aug 21, 2012	20.34	20.47	20.23	20.24
2930	NASDAQ	PFI	Mon, Aug 20, 2012	20.25	20.25	20.25	20.25
2929	NASDAQ	PFI	Fri, Aug 17, 2012	19.98	20.20	19.98	20.20
2928	NASDAQ	PFI	Thu, Aug 16, 2012	20.13	20.14	20.13	20.14
2927	NASDAQ	PFI	Wed, Aug 15, 2012	19.98	19.98	19.98	19.98
2926	NASDAQ	PFI	Tue, Aug 14, 2012	19.98	19.98	19.89	19.89
2925	NASDAQ	PFI	Mon, Aug 13, 2012	19.96	19.96	19.77	19.80
2924	NASDAQ	PFI	Fri, Aug 10, 2012	19.85	19.86	19.85	19.86
2923	NASDAQ	PFI	Thu, Aug 9, 2012	19.99	19.99	19.89	19.91
2922	NASDAQ	PFI	Wed, Aug 8, 2012	19.92	19.92	19.91	19.91
2921	NASDAQ	PFI	Tue, Aug 7, 2012	19.91	19.94	19.86	19.86
2920	NASDAQ	PFI	Mon, Aug 6, 2012	19.90	19.90	19.74	19.74
2919	NASDAQ	PFI	Fri, Aug 3, 2012	19.55	19.76	19.55	19.71
2918	NASDAQ	PFI	Thu, Aug 2, 2012	19.22	19.26	19.18	19.26
2917	NASDAQ	PFI	Wed, Aug 1, 2012	19.54	19.54	19.37	19.40
2916	NASDAQ	PFI	Tue, Jul 31, 2012	19.47	19.47	19.44	19.45
2915	NASDAQ	PFI	Mon, Jul 30, 2012	19.31	19.51	19.31	19.46
2914	NASDAQ	PFI	Fri, Jul 27, 2012	19.16	19.40	19.16	19.40
2913	NASDAQ	PFI	Thu, Jul 26, 2012	19.24	19.24	19.10	19.12
2912	NASDAQ	PFI	Tue, Jul 24, 2012	18.84	18.84	18.83	18.84
2911	NASDAQ	PFI	Mon, Jul 23, 2012	18.88	19.11	18.88	19.11
2910	NASDAQ	PFI	Fri, Jul 20, 2012	19.32	19.33	19.21	19.21
2909	NASDAQ	PFI	Thu, Jul 19, 2012	19.83	19.83	19.47	19.51
2908	NASDAQ	PFI	Wed, Jul 18, 2012	19.67	19.69	19.50	19.67
2907	NASDAQ	PFI	Tue, Jul 17, 2012	19.48	19.74	19.48	19.74
2906	NASDAQ	PFI	Mon, Jul 16, 2012	19.60	19.60	19.55	19.55
2905	NASDAQ	PFI	Fri, Jul 13, 2012	19.52	19.52	19.39	19.39
2904	NASDAQ	PFI	Thu, Jul 12, 2012	19.17	19.35	19.16	19.35
2903	NASDAQ	PFI	Wed, Jul 11, 2012	19.33	19.33	19.32	19.33
2902	NASDAQ	PFI	Tue, Jul 10, 2012	19.41	19.41	19.32	19.33
2901	NASDAQ	PFI	Mon, Jul 9, 2012	19.38	19.42	19.38	19.42
2900	NASDAQ	PFI	Fri, Jul 6, 2012	19.55	19.55	19.52	19.52
2899	NASDAQ	PFI	Thu, Jul 5, 2012	19.74	19.74	19.73	19.73
2898	NASDAQ	PFI	Tue, Jul 3, 2012	19.84	19.84	19.84	19.84
2897	NASDAQ	PFI	Mon, Jul 2, 2012	19.70	19.70	19.50	19.55
2896	NASDAQ	PFI	Fri, Jun 29, 2012	19.38	19.46	19.38	19.46
2895	NASDAQ	PFI	Thu, Jun 28, 2012	18.96	18.96	18.78	18.93
2894	NASDAQ	PFI	Wed, Jun 27, 2012	18.78	18.78	18.78	18.78
2893	NASDAQ	PFI	Tue, Jun 26, 2012	18.68	18.85	18.68	18.85
2892	NASDAQ	PFI	Mon, Jun 25, 2012	18.70	18.70	18.60	18.66
2891	NASDAQ	PFI	Fri, Jun 22, 2012	18.96	18.96	18.93	18.94
2890	NASDAQ	PFI	Tue, Jun 19, 2012	19.10	19.27	19.10	19.14
2889	NASDAQ	PFI	Mon, Jun 18, 2012	18.87	18.92	18.87	18.90
2888	NASDAQ	PFI	Fri, Jun 15, 2012	18.93	18.98	18.89	18.98
2887	NASDAQ	PFI	Wed, Jun 13, 2012	18.77	18.83	18.69	18.83
2886	NASDAQ	PFI	Tue, Jun 12, 2012	18.71	18.71	18.71	18.71
2885	NASDAQ	PFI	Mon, Jun 11, 2012	18.79	18.79	18.75	18.75
2884	NASDAQ	PFI	Thu, Jun 7, 2012	18.72	18.91	18.72	18.79
2883	NASDAQ	PFI	Wed, Jun 6, 2012	17.93	18.25	17.93	18.25
2882	NASDAQ	PFI	Tue, Jun 5, 2012	18.17	18.17	18.04	18.08
2881	NASDAQ	PFI	Mon, Jun 4, 2012	18.08	18.08	17.92	17.97
2880	NASDAQ	PFI	Fri, Jun 1, 2012	18.32	18.32	18.14	18.14
2879	NASDAQ	PFI	Thu, May 31, 2012	18.74	18.78	18.54	18.78
2878	NASDAQ	PFI	Wed, May 30, 2012	18.67	18.73	18.66	18.66
2877	NASDAQ	PFI	Tue, May 29, 2012	18.99	18.99	18.92	18.99
2876	NASDAQ	PFI	Fri, May 25, 2012	18.80	18.96	18.80	18.82
2875	NASDAQ	PFI	Thu, May 24, 2012	18.80	18.80	18.80	18.80
2874	NASDAQ	PFI	Wed, May 23, 2012	18.44	18.68	18.44	18.68
2873	NASDAQ	PFI	Tue, May 22, 2012	18.98	18.98	18.84	18.84
2872	NASDAQ	PFI	Mon, May 21, 2012	18.44	18.72	18.44	18.72
2871	NASDAQ	PFI	Fri, May 18, 2012	18.71	18.78	18.51	18.51
2870	NASDAQ	PFI	Thu, May 17, 2012	18.93	19.00	18.74	18.74
2869	NASDAQ	PFI	Wed, May 16, 2012	19.40	19.40	19.09	19.11
2868	NASDAQ	PFI	Tue, May 15, 2012	19.37	19.37	19.28	19.30
2867	NASDAQ	PFI	Mon, May 14, 2012	19.20	19.39	19.20	19.39
2866	NASDAQ	PFI	Fri, May 11, 2012	19.48	19.65	19.43	19.62
2865	NASDAQ	PFI	Thu, May 10, 2012	19.54	19.64	19.54	19.64
2864	NASDAQ	PFI	Wed, May 9, 2012	19.34	19.48	19.34	19.42
2863	NASDAQ	PFI	Tue, May 8, 2012	19.40	19.53	19.40	19.53
2862	NASDAQ	PFI	Mon, May 7, 2012	19.50	19.60	19.50	19.59
2861	NASDAQ	PFI	Fri, May 4, 2012	19.53	19.53	19.53	19.53
2860	NASDAQ	PFI	Thu, May 3, 2012	19.89	19.89	19.80	19.80
2859	NASDAQ	PFI	Wed, May 2, 2012	19.91	20.06	19.88	20.06
2858	NASDAQ	PFI	Tue, May 1, 2012	20.06	20.25	20.06	20.25
2857	NASDAQ	PFI	Mon, Apr 30, 2012	20.08	20.08	20.02	20.02
2856	NASDAQ	PFI	Thu, Apr 26, 2012	20.04	20.11	20.00	20.11
2855	NASDAQ	PFI	Wed, Apr 25, 2012	20.00	20.04	19.99	20.04
2854	NASDAQ	PFI	Tue, Apr 24, 2012	19.67	19.77	19.62	19.68
2853	NASDAQ	PFI	Mon, Apr 23, 2012	19.46	19.56	19.46	19.56
2852	NASDAQ	PFI	Fri, Apr 20, 2012	19.84	19.85	19.80	19.80
2851	NASDAQ	PFI	Thu, Apr 19, 2012	19.81	19.81	19.75	19.75
2850	NASDAQ	PFI	Wed, Apr 18, 2012	19.76	19.87	19.76	19.80
2849	NASDAQ	PFI	Tue, Apr 17, 2012	19.82	20.00	19.82	19.98
2848	NASDAQ	PFI	Mon, Apr 16, 2012	19.58	19.78	19.58	19.74
2847	NASDAQ	PFI	Fri, Apr 13, 2012	20.02	20.02	19.64	19.64
2846	NASDAQ	PFI	Thu, Apr 12, 2012	19.71	19.88	19.71	19.88
2845	NASDAQ	PFI	Wed, Apr 11, 2012	19.59	19.60	19.59	19.60
2844	NASDAQ	PFI	Tue, Apr 10, 2012	19.79	19.79	19.33	19.35
2843	NASDAQ	PFI	Mon, Apr 9, 2012	19.69	19.69	19.64	19.64
2842	NASDAQ	PFI	Thu, Apr 5, 2012	20.06	20.07	20.06	20.07
2841	NASDAQ	PFI	Wed, Apr 4, 2012	19.96	20.10	19.96	20.05
2840	NASDAQ	PFI	Tue, Apr 3, 2012	20.42	20.42	20.29	20.37
2839	NASDAQ	PFI	Mon, Apr 2, 2012	20.51	20.51	20.44	20.50
2838	NASDAQ	PFI	Fri, Mar 30, 2012	20.24	20.35	20.24	20.30
2837	NASDAQ	PFI	Thu, Mar 29, 2012	20.17	20.29	20.17	20.28
2836	NASDAQ	PFI	Wed, Mar 28, 2012	20.43	20.44	20.28	20.38
2835	NASDAQ	PFI	Tue, Mar 27, 2012	20.51	20.51	20.42	20.42
2834	NASDAQ	PFI	Mon, Mar 26, 2012	20.36	20.52	20.36	20.47
2833	NASDAQ	PFI	Fri, Mar 23, 2012	19.99	20.09	19.91	20.06
2832	NASDAQ	PFI	Thu, Mar 22, 2012	19.97	20.13	19.97	19.98
2831	NASDAQ	PFI	Wed, Mar 21, 2012	20.39	20.39	20.20	20.20
2830	NASDAQ	PFI	Tue, Mar 20, 2012	20.29	20.38	20.28	20.28
2829	NASDAQ	PFI	Mon, Mar 19, 2012	20.26	20.54	20.26	20.38
2828	NASDAQ	PFI	Fri, Mar 16, 2012	20.29	20.36	20.21	20.23
2827	NASDAQ	PFI	Thu, Mar 15, 2012	20.12	20.28	20.12	20.28
2826	NASDAQ	PFI	Wed, Mar 14, 2012	20.16	20.22	20.08	20.12
2825	NASDAQ	PFI	Tue, Mar 13, 2012	19.82	20.01	19.80	20.01
2824	NASDAQ	PFI	Mon, Mar 12, 2012	19.74	19.78	19.62	19.70
2823	NASDAQ	PFI	Fri, Mar 9, 2012	19.57	19.80	19.52	19.69
2822	NASDAQ	PFI	Thu, Mar 8, 2012	19.39	19.44	19.38	19.43
2821	NASDAQ	PFI	Wed, Mar 7, 2012	19.28	19.28	19.14	19.27
2820	NASDAQ	PFI	Tue, Mar 6, 2012	19.24	19.24	19.08	19.09
2819	NASDAQ	PFI	Mon, Mar 5, 2012	19.40	19.49	19.40	19.49
2818	NASDAQ	PFI	Fri, Mar 2, 2012	19.68	19.68	19.46	19.47
2817	NASDAQ	PFI	Thu, Mar 1, 2012	19.72	19.87	19.68	19.68
2816	NASDAQ	PFI	Wed, Feb 29, 2012	19.64	19.68	19.59	19.68
2815	NASDAQ	PFI	Tue, Feb 28, 2012	19.69	19.73	19.66	19.68
2814	NASDAQ	PFI	Mon, Feb 27, 2012	19.64	19.76	19.48	19.76
2813	NASDAQ	PFI	Fri, Feb 24, 2012	19.82	19.95	19.78	19.95
2812	NASDAQ	PFI	Thu, Feb 23, 2012	19.60	19.81	19.60	19.81
2811	NASDAQ	PFI	Wed, Feb 22, 2012	19.74	19.74	19.46	19.46
2810	NASDAQ	PFI	Tue, Feb 21, 2012	19.77	19.93	19.77	19.80
2809	NASDAQ	PFI	Fri, Feb 17, 2012	19.81	19.84	19.77	19.79
2808	NASDAQ	PFI	Thu, Feb 16, 2012	19.70	19.73	19.70	19.73
2807	NASDAQ	PFI	Wed, Feb 15, 2012	19.55	19.55	19.48	19.48
2806	NASDAQ	PFI	Tue, Feb 14, 2012	19.56	19.56	19.33	19.42
2805	NASDAQ	PFI	Mon, Feb 13, 2012	19.61	19.61	19.47	19.61
2804	NASDAQ	PFI	Fri, Feb 10, 2012	19.41	19.41	19.34	19.34
2803	NASDAQ	PFI	Thu, Feb 9, 2012	19.54	19.62	19.46	19.54
2802	NASDAQ	PFI	Wed, Feb 8, 2012	19.44	19.58	19.44	19.58
2801	NASDAQ	PFI	Tue, Feb 7, 2012	19.50	19.57	19.43	19.52
2800	NASDAQ	PFI	Mon, Feb 6, 2012	19.61	19.61	19.42	19.46
2799	NASDAQ	PFI	Fri, Feb 3, 2012	19.51	19.67	19.51	19.61
2798	NASDAQ	PFI	Thu, Feb 2, 2012	19.08	19.29	19.08	19.21
2797	NASDAQ	PFI	Wed, Feb 1, 2012	18.91	19.14	18.90	19.12
2796	NASDAQ	PFI	Tue, Jan 31, 2012	18.67	18.76	18.67	18.71
2795	NASDAQ	PFI	Mon, Jan 30, 2012	18.60	18.66	18.56	18.63
2794	NASDAQ	PFI	Fri, Jan 27, 2012	18.70	18.70	18.67	18.67
2793	NASDAQ	PFI	Thu, Jan 26, 2012	18.74	18.74	18.63	18.65
2792	NASDAQ	PFI	Wed, Jan 25, 2012	18.85	18.93	18.85	18.92
2791	NASDAQ	PFI	Tue, Jan 24, 2012	18.85	18.95	18.70	18.95
2790	NASDAQ	PFI	Mon, Jan 23, 2012	18.97	18.97	18.87	18.93
2789	NASDAQ	PFI	Fri, Jan 20, 2012	18.81	18.81	18.80	18.80
2788	NASDAQ	PFI	Thu, Jan 19, 2012	18.55	18.79	18.55	18.79
2787	NASDAQ	PFI	Wed, Jan 18, 2012	18.53	18.67	18.53	18.62
2786	NASDAQ	PFI	Tue, Jan 17, 2012	18.67	18.67	18.44	18.44
2785	NASDAQ	PFI	Fri, Jan 13, 2012	18.42	18.56	18.42	18.56
2784	NASDAQ	PFI	Thu, Jan 12, 2012	18.70	18.70	18.50	18.63
2783	NASDAQ	PFI	Wed, Jan 11, 2012	18.50	18.50	18.50	18.50
2782	NASDAQ	PFI	Tue, Jan 10, 2012	18.50	18.51	18.50	18.50
2781	NASDAQ	PFI	Mon, Jan 9, 2012	18.18	18.18	18.13	18.13
2780	NASDAQ	PFI	Fri, Jan 6, 2012	18.29	18.29	18.25	18.25
2779	NASDAQ	PFI	Thu, Jan 5, 2012	17.98	18.23	17.89	18.23
2778	NASDAQ	PFI	Wed, Jan 4, 2012	18.11	18.14	18.00	18.14
2777	NASDAQ	PFI	Tue, Jan 3, 2012	18.35	18.42	18.23	18.23
2776	NASDAQ	PFI	Fri, Dec 30, 2011	17.96	17.98	17.93	17.93
2775	NASDAQ	PFI	Thu, Dec 29, 2011	18.00	18.00	17.95	17.97
2774	NASDAQ	PFI	Wed, Dec 28, 2011	17.91	17.92	17.78	17.80
2773	NASDAQ	PFI	Tue, Dec 27, 2011	18.00	18.08	18.00	18.05
2772	NASDAQ	PFI	Fri, Dec 23, 2011	18.05	18.05	18.03	18.04
2771	NASDAQ	PFI	Thu, Dec 22, 2011	17.79	17.94	17.76	17.94
2770	NASDAQ	PFI	Wed, Dec 21, 2011	17.57	17.74	17.57	17.74
2769	NASDAQ	PFI	Tue, Dec 20, 2011	17.57	17.69	17.57	17.64
2768	NASDAQ	PFI	Mon, Dec 19, 2011	17.37	17.37	17.01	17.01
2767	NASDAQ	PFI	Fri, Dec 16, 2011	17.56	17.60	17.33	17.35
2766	NASDAQ	PFI	Thu, Dec 15, 2011	17.51	17.60	17.34	17.41
2765	NASDAQ	PFI	Wed, Dec 14, 2011	17.45	17.63	17.41	17.47
2764	NASDAQ	PFI	Tue, Dec 13, 2011	17.85	17.85	17.63	17.69
2763	NASDAQ	PFI	Mon, Dec 12, 2011	17.83	17.84	17.63	17.71
2762	NASDAQ	PFI	Fri, Dec 9, 2011	17.79	18.10	17.79	18.10
2761	NASDAQ	PFI	Thu, Dec 8, 2011	18.18	18.18	17.73	17.75
2760	NASDAQ	PFI	Wed, Dec 7, 2011	18.14	18.26	17.95	18.26
2759	NASDAQ	PFI	Tue, Dec 6, 2011	18.11	18.19	18.09	18.18
2758	NASDAQ	PFI	Mon, Dec 5, 2011	18.16	18.30	18.04	18.12
2757	NASDAQ	PFI	Fri, Dec 2, 2011	18.04	18.04	17.89	17.94
2756	NASDAQ	PFI	Thu, Dec 1, 2011	17.71	17.96	17.69	17.69
2755	NASDAQ	PFI	Wed, Nov 30, 2011	17.44	17.64	17.42	17.63
2754	NASDAQ	PFI	Tue, Nov 29, 2011	16.82	16.96	16.79	16.79
2753	NASDAQ	PFI	Mon, Nov 28, 2011	16.96	16.96	16.79	16.80
2752	NASDAQ	PFI	Fri, Nov 25, 2011	16.48	16.73	16.38	16.38
2751	NASDAQ	PFI	Wed, Nov 23, 2011	16.78	16.78	16.50	16.57
2750	NASDAQ	PFI	Tue, Nov 22, 2011	16.99	17.15	16.91	16.98
2749	NASDAQ	PFI	Mon, Nov 21, 2011	17.20	17.20	16.92	17.08
2748	NASDAQ	PFI	Fri, Nov 18, 2011	17.39	17.53	17.32	17.42
2747	NASDAQ	PFI	Thu, Nov 17, 2011	17.59	17.76	17.25	17.32
2746	NASDAQ	PFI	Wed, Nov 16, 2011	17.91	18.00	17.60	17.64
2745	NASDAQ	PFI	Tue, Nov 15, 2011	17.67	18.00	17.55	18.00
2744	NASDAQ	PFI	Mon, Nov 14, 2011	17.84	17.84	17.58	17.70
2743	NASDAQ	PFI	Fri, Nov 11, 2011	17.95	18.07	17.95	18.07
2742	NASDAQ	PFI	Thu, Nov 10, 2011	17.81	17.81	17.55	17.58
2741	NASDAQ	PFI	Wed, Nov 9, 2011	17.78	17.88	17.51	17.54
2740	NASDAQ	PFI	Tue, Nov 8, 2011	17.87	18.19	17.87	18.19
2739	NASDAQ	PFI	Mon, Nov 7, 2011	17.90	17.92	17.90	17.92
2738	NASDAQ	PFI	Fri, Nov 4, 2011	17.85	18.03	17.79	17.94
2737	NASDAQ	PFI	Thu, Nov 3, 2011	17.81	18.13	17.81	18.11
2736	NASDAQ	PFI	Wed, Nov 2, 2011	17.39	17.64	17.39	17.57
2735	NASDAQ	PFI	Tue, Nov 1, 2011	17.06	17.55	17.06	17.19
2734	NASDAQ	PFI	Mon, Oct 31, 2011	17.97	18.26	17.89	17.91
2733	NASDAQ	PFI	Fri, Oct 28, 2011	18.08	18.52	18.08	18.45
2732	NASDAQ	PFI	Thu, Oct 27, 2011	18.37	18.55	18.15	18.52
2731	NASDAQ	PFI	Wed, Oct 26, 2011	17.51	17.60	17.26	17.60
2730	NASDAQ	PFI	Tue, Oct 25, 2011	17.51	17.51	17.38	17.38
2729	NASDAQ	PFI	Mon, Oct 24, 2011	17.52	17.83	17.52	17.75
2728	NASDAQ	PFI	Fri, Oct 21, 2011	17.23	17.41	17.17	17.41
2727	NASDAQ	PFI	Thu, Oct 20, 2011	16.77	16.81	16.61	16.81
2726	NASDAQ	PFI	Wed, Oct 19, 2011	16.98	17.10	16.90	17.10
2725	NASDAQ	PFI	Tue, Oct 18, 2011	16.45	16.82	16.45	16.82
2724	NASDAQ	PFI	Mon, Oct 17, 2011	16.75	16.75	16.38	16.38
2723	NASDAQ	PFI	Fri, Oct 14, 2011	16.89	16.89	16.68	16.85
2722	NASDAQ	PFI	Thu, Oct 13, 2011	16.79	16.79	16.45	16.45
2721	NASDAQ	PFI	Wed, Oct 12, 2011	16.72	17.02	16.65	16.90
2720	NASDAQ	PFI	Tue, Oct 11, 2011	16.25	16.47	16.25	16.47
2719	NASDAQ	PFI	Mon, Oct 10, 2011	16.22	16.29	16.14	16.27
2718	NASDAQ	PFI	Fri, Oct 7, 2011	16.19	16.23	15.75	15.75
2717	NASDAQ	PFI	Thu, Oct 6, 2011	15.70	16.20	15.65	16.17
2716	NASDAQ	PFI	Wed, Oct 5, 2011	15.49	15.79	15.33	15.79
2715	NASDAQ	PFI	Tue, Oct 4, 2011	14.57	15.37	14.57	15.37
2714	NASDAQ	PFI	Mon, Oct 3, 2011	15.39	15.45	14.88	14.89
2713	NASDAQ	PFI	Fri, Sep 30, 2011	15.90	15.90	15.59	15.64
2712	NASDAQ	PFI	Thu, Sep 29, 2011	15.69	15.92	15.58	15.92
2711	NASDAQ	PFI	Wed, Sep 28, 2011	15.97	15.98	15.60	15.60
2710	NASDAQ	PFI	Tue, Sep 27, 2011	16.20	16.30	15.88	15.88
2709	NASDAQ	PFI	Mon, Sep 26, 2011	15.54	15.59	15.32	15.59
2708	NASDAQ	PFI	Fri, Sep 23, 2011	15.39	15.39	15.27	15.29
2707	NASDAQ	PFI	Thu, Sep 22, 2011	15.13	15.29	15.11	15.29
2706	NASDAQ	PFI	Wed, Sep 21, 2011	16.26	16.36	15.50	15.50
2705	NASDAQ	PFI	Tue, Sep 20, 2011	16.49	16.69	16.49	16.56
2704	NASDAQ	PFI	Mon, Sep 19, 2011	16.44	16.44	16.42	16.42
2703	NASDAQ	PFI	Fri, Sep 16, 2011	16.88	16.90	16.75	16.87
2702	NASDAQ	PFI	Thu, Sep 15, 2011	16.95	16.97	16.71	16.97
2701	NASDAQ	PFI	Wed, Sep 14, 2011	16.37	16.68	16.37	16.68
2700	NASDAQ	PFI	Tue, Sep 13, 2011	16.23	16.45	16.23	16.41
2699	NASDAQ	PFI	Mon, Sep 12, 2011	16.01	16.01	15.83	15.85
2698	NASDAQ	PFI	Fri, Sep 9, 2011	16.35	16.36	15.95	15.96
2697	NASDAQ	PFI	Thu, Sep 8, 2011	16.63	16.78	16.41	16.46
2696	NASDAQ	PFI	Wed, Sep 7, 2011	16.29	16.81	16.29	16.76
2695	NASDAQ	PFI	Tue, Sep 6, 2011	15.78	16.02	15.77	15.86
2694	NASDAQ	PFI	Fri, Sep 2, 2011	16.45	16.59	16.23	16.23
2693	NASDAQ	PFI	Thu, Sep 1, 2011	17.24	17.24	16.87	16.89
2692	NASDAQ	PFI	Wed, Aug 31, 2011	17.47	17.47	17.20	17.33
2691	NASDAQ	PFI	Tue, Aug 30, 2011	17.35	17.45	17.04	17.25
2690	NASDAQ	PFI	Mon, Aug 29, 2011	16.91	17.29	16.91	17.29
2689	NASDAQ	PFI	Fri, Aug 26, 2011	16.26	16.67	16.26	16.62
2688	NASDAQ	PFI	Thu, Aug 25, 2011	17.01	17.01	16.33	16.33
2687	NASDAQ	PFI	Wed, Aug 24, 2011	16.43	16.85	16.43	16.85
2686	NASDAQ	PFI	Tue, Aug 23, 2011	15.89	15.98	15.89	15.98
2685	NASDAQ	PFI	Mon, Aug 22, 2011	16.22	16.31	15.94	15.94
2684	NASDAQ	PFI	Fri, Aug 19, 2011	16.14	16.14	15.97	15.97
2683	NASDAQ	PFI	Thu, Aug 18, 2011	16.30	16.31	16.15	16.18
2682	NASDAQ	PFI	Wed, Aug 17, 2011	16.74	17.10	16.74	16.91
2681	NASDAQ	PFI	Tue, Aug 16, 2011	16.90	16.90	16.80	16.85
2680	NASDAQ	PFI	Mon, Aug 15, 2011	16.86	17.12	16.86	17.03
2679	NASDAQ	PFI	Fri, Aug 12, 2011	17.31	17.31	16.56	16.63
2678	NASDAQ	PFI	Thu, Aug 11, 2011	16.20	16.90	16.09	16.90
2677	NASDAQ	PFI	Wed, Aug 10, 2011	16.67	16.69	16.00	16.00
2676	NASDAQ	PFI	Tue, Aug 9, 2011	16.27	16.57	16.09	16.51
2675	NASDAQ	PFI	Mon, Aug 8, 2011	16.63	17.18	15.82	15.84
2674	NASDAQ	PFI	Fri, Aug 5, 2011	17.57	17.77	17.05	17.38
2673	NASDAQ	PFI	Thu, Aug 4, 2011	18.16	18.30	17.62	17.62
2672	NASDAQ	PFI	Wed, Aug 3, 2011	18.30	18.40	18.00	18.40
2671	NASDAQ	PFI	Tue, Aug 2, 2011	18.69	18.74	18.44	18.44
2670	NASDAQ	PFI	Mon, Aug 1, 2011	18.60	18.71	18.58	18.69
2669	NASDAQ	PFI	Fri, Jul 29, 2011	18.47	18.84	18.43	18.72
2668	NASDAQ	PFI	Thu, Jul 28, 2011	18.73	18.92	18.72	18.72
2667	NASDAQ	PFI	Wed, Jul 27, 2011	18.99	19.02	18.82	18.82
2666	NASDAQ	PFI	Tue, Jul 26, 2011	19.31	19.35	19.26	19.30
2665	NASDAQ	PFI	Mon, Jul 25, 2011	19.33	19.37	19.32	19.37
2664	NASDAQ	PFI	Fri, Jul 22, 2011	19.58	19.58	19.48	19.49
2663	NASDAQ	PFI	Thu, Jul 21, 2011	19.41	19.65	19.41	19.62
2662	NASDAQ	PFI	Wed, Jul 20, 2011	19.20	19.34	19.20	19.30
2661	NASDAQ	PFI	Tue, Jul 19, 2011	19.01	19.20	19.01	19.20
2660	NASDAQ	PFI	Mon, Jul 18, 2011	19.14	19.14	18.84	18.93
2659	NASDAQ	PFI	Fri, Jul 15, 2011	19.26	19.29	19.09	19.15
2658	NASDAQ	PFI	Thu, Jul 14, 2011	19.56	19.56	19.19	19.23
2657	NASDAQ	PFI	Wed, Jul 13, 2011	19.66	19.66	19.50	19.51
2656	NASDAQ	PFI	Tue, Jul 12, 2011	19.54	19.63	19.54	19.56
2655	NASDAQ	PFI	Mon, Jul 11, 2011	19.71	19.71	19.61	19.61
2654	NASDAQ	PFI	Fri, Jul 8, 2011	20.09	20.09	19.85	19.89
2653	NASDAQ	PFI	Thu, Jul 7, 2011	20.00	20.20	19.99	20.17
2652	NASDAQ	PFI	Wed, Jul 6, 2011	19.78	19.83	19.59	19.67
2651	NASDAQ	PFI	Tue, Jul 5, 2011	19.77	19.78	19.68	19.76
2650	NASDAQ	PFI	Fri, Jul 1, 2011	19.58	19.85	19.58	19.85
2649	NASDAQ	PFI	Thu, Jun 30, 2011	19.55	19.61	19.55	19.61
2648	NASDAQ	PFI	Wed, Jun 29, 2011	19.38	19.43	19.33	19.43
2647	NASDAQ	PFI	Tue, Jun 28, 2011	19.03	19.20	19.03	19.19
2646	NASDAQ	PFI	Mon, Jun 27, 2011	18.97	19.06	18.95	19.06
2645	NASDAQ	PFI	Fri, Jun 24, 2011	19.05	19.05	18.75	18.77
2644	NASDAQ	PFI	Thu, Jun 23, 2011	18.66	18.75	18.66	18.74
2643	NASDAQ	PFI	Wed, Jun 22, 2011	19.09	19.17	19.09	19.14
2642	NASDAQ	PFI	Tue, Jun 21, 2011	18.95	19.15	18.95	19.12
2641	NASDAQ	PFI	Mon, Jun 20, 2011	18.71	18.86	18.71	18.86
2640	NASDAQ	PFI	Fri, Jun 17, 2011	18.78	18.80	18.63	18.63
2639	NASDAQ	PFI	Thu, Jun 16, 2011	18.61	18.69	18.47	18.56
2638	NASDAQ	PFI	Wed, Jun 15, 2011	18.77	18.82	18.51	18.59
2637	NASDAQ	PFI	Tue, Jun 14, 2011	18.93	19.00	18.93	19.00
2636	NASDAQ	PFI	Mon, Jun 13, 2011	18.65	18.71	18.62	18.66
2635	NASDAQ	PFI	Fri, Jun 10, 2011	18.60	18.77	18.60	18.63
2634	NASDAQ	PFI	Thu, Jun 9, 2011	18.82	18.94	18.78	18.93
2633	NASDAQ	PFI	Wed, Jun 8, 2011	18.93	18.94	18.81	18.81
2632	NASDAQ	PFI	Tue, Jun 7, 2011	19.00	19.08	19.00	19.04
2631	NASDAQ	PFI	Mon, Jun 6, 2011	19.08	19.12	18.92	18.92
2630	NASDAQ	PFI	Fri, Jun 3, 2011	19.31	19.31	19.21	19.21
2629	NASDAQ	PFI	Thu, Jun 2, 2011	19.29	19.43	19.29	19.40
2628	NASDAQ	PFI	Wed, Jun 1, 2011	19.91	19.91	19.55	19.55
2627	NASDAQ	PFI	Tue, May 31, 2011	19.89	19.89	19.84	19.89
2626	NASDAQ	PFI	Fri, May 27, 2011	19.75	19.75	19.71	19.72
2625	NASDAQ	PFI	Thu, May 26, 2011	19.55	19.59	19.39	19.59
2624	NASDAQ	PFI	Wed, May 25, 2011	19.51	19.56	19.47	19.48
2623	NASDAQ	PFI	Tue, May 24, 2011	19.60	19.61	19.45	19.47
2622	NASDAQ	PFI	Mon, May 23, 2011	19.60	19.65	19.57	19.65
2621	NASDAQ	PFI	Fri, May 20, 2011	19.94	19.98	19.84	19.84
2620	NASDAQ	PFI	Thu, May 19, 2011	20.01	20.04	19.88	19.91
2619	NASDAQ	PFI	Wed, May 18, 2011	19.79	19.91	19.79	19.86
2618	NASDAQ	PFI	Tue, May 17, 2011	19.79	19.79	19.66	19.74
2617	NASDAQ	PFI	Mon, May 16, 2011	19.72	19.99	19.72	19.79
2616	NASDAQ	PFI	Fri, May 13, 2011	19.94	19.94	19.76	19.82
2615	NASDAQ	PFI	Thu, May 12, 2011	19.88	20.09	19.76	20.09
2614	NASDAQ	PFI	Wed, May 11, 2011	20.10	20.10	19.89	19.89
2613	NASDAQ	PFI	Tue, May 10, 2011	19.97	20.11	20.05	20.11
2612	NASDAQ	PFI	Mon, May 9, 2011	19.87	19.96	19.86	19.96
2611	NASDAQ	PFI	Fri, May 6, 2011	20.05	20.05	19.88	19.93
2610	NASDAQ	PFI	Thu, May 5, 2011	19.90	19.97	19.75	19.82
2609	NASDAQ	PFI	Wed, May 4, 2011	20.22	20.22	19.98	20.06
2608	NASDAQ	PFI	Tue, May 3, 2011	20.21	20.23	20.15	20.15
2607	NASDAQ	PFI	Mon, May 2, 2011	20.48	20.48	20.29	20.29
2606	NASDAQ	PFI	Fri, Apr 29, 2011	20.38	20.48	20.34	20.43
2605	NASDAQ	PFI	Thu, Apr 28, 2011	20.24	20.40	20.24	20.34
2604	NASDAQ	PFI	Wed, Apr 27, 2011	20.02	20.22	20.02	20.17
2603	NASDAQ	PFI	Tue, Apr 26, 2011	20.06	20.17	20.06	20.16
2602	NASDAQ	PFI	Mon, Apr 25, 2011	20.05	20.05	19.94	19.94
2601	NASDAQ	PFI	Thu, Apr 21, 2011	20.02	20.06	20.01	20.03
2600	NASDAQ	PFI	Wed, Apr 20, 2011	19.96	19.98	19.94	19.98
2599	NASDAQ	PFI	Tue, Apr 19, 2011	19.79	19.79	19.65	19.67
2598	NASDAQ	PFI	Mon, Apr 18, 2011	19.67	19.80	19.67	19.68
2597	NASDAQ	PFI	Fri, Apr 15, 2011	19.76	20.07	19.76	20.07
2596	NASDAQ	PFI	Thu, Apr 14, 2011	19.87	19.87	19.85	19.85
2595	NASDAQ	PFI	Wed, Apr 13, 2011	20.02	20.03	19.91	19.92
2594	NASDAQ	PFI	Tue, Apr 12, 2011	20.00	20.19	20.00	20.03
2593	NASDAQ	PFI	Mon, Apr 11, 2011	20.23	20.36	20.23	20.26
2592	NASDAQ	PFI	Fri, Apr 8, 2011	20.51	20.51	20.23	20.27
2591	NASDAQ	PFI	Thu, Apr 7, 2011	20.50	20.50	20.40	20.41
2590	NASDAQ	PFI	Wed, Apr 6, 2011	20.40	20.52	20.40	20.52
2589	NASDAQ	PFI	Tue, Apr 5, 2011	20.37	20.40	20.35	20.35
2588	NASDAQ	PFI	Mon, Apr 4, 2011	20.30	20.42	20.30	20.33
2587	NASDAQ	PFI	Fri, Apr 1, 2011	20.36	20.36	20.30	20.33
2586	NASDAQ	PFI	Thu, Mar 31, 2011	20.05	20.11	19.99	20.07
2585	NASDAQ	PFI	Wed, Mar 30, 2011	19.94	20.05	19.94	20.05
2584	NASDAQ	PFI	Tue, Mar 29, 2011	19.74	19.78	19.74	19.78
2583	NASDAQ	PFI	Mon, Mar 28, 2011	19.85	19.85	19.79	19.81
2582	NASDAQ	PFI	Fri, Mar 25, 2011	19.70	19.90	19.70	19.81
2581	NASDAQ	PFI	Thu, Mar 24, 2011	19.60	19.73	19.49	19.73
2580	NASDAQ	PFI	Wed, Mar 23, 2011	19.41	19.60	19.40	19.54
2579	NASDAQ	PFI	Tue, Mar 22, 2011	19.69	19.69	19.59	19.59
2578	NASDAQ	PFI	Mon, Mar 21, 2011	19.55	19.66	19.55	19.64
2577	NASDAQ	PFI	Fri, Mar 18, 2011	19.40	19.48	19.29	19.30
2576	NASDAQ	PFI	Thu, Mar 17, 2011	19.08	19.20	18.94	19.16
2575	NASDAQ	PFI	Wed, Mar 16, 2011	19.18	19.24	18.99	18.99
2574	NASDAQ	PFI	Tue, Mar 15, 2011	18.96	19.31	18.80	19.31
2573	NASDAQ	PFI	Mon, Mar 14, 2011	19.43	19.45	19.39	19.45
2572	NASDAQ	PFI	Fri, Mar 11, 2011	19.37	19.54	19.35	19.54
2571	NASDAQ	PFI	Thu, Mar 10, 2011	19.71	19.71	19.47	19.47
2570	NASDAQ	PFI	Wed, Mar 9, 2011	20.00	20.02	19.97	19.98
2569	NASDAQ	PFI	Tue, Mar 8, 2011	19.69	20.06	19.69	20.04
2568	NASDAQ	PFI	Mon, Mar 7, 2011	19.89	19.98	19.69	19.69
2567	NASDAQ	PFI	Fri, Mar 4, 2011	19.97	19.97	19.80	19.90
2566	NASDAQ	PFI	Thu, Mar 3, 2011	19.99	20.12	19.99	20.10
2565	NASDAQ	PFI	Wed, Mar 2, 2011	19.75	19.75	19.60	19.68
2564	NASDAQ	PFI	Tue, Mar 1, 2011	20.08	20.08	19.70	19.71
2563	NASDAQ	PFI	Mon, Feb 28, 2011	20.10	20.17	19.98	20.08
2562	NASDAQ	PFI	Fri, Feb 25, 2011	19.80	20.01	19.80	20.00
2561	NASDAQ	PFI	Thu, Feb 24, 2011	20.02	20.02	19.60	19.73
2560	NASDAQ	PFI	Wed, Feb 23, 2011	20.02	20.02	19.70	19.90
2559	NASDAQ	PFI	Tue, Feb 22, 2011	20.46	20.46	20.01	20.02
2558	NASDAQ	PFI	Fri, Feb 18, 2011	20.34	20.49	20.34	20.44
2557	NASDAQ	PFI	Thu, Feb 17, 2011	20.11	20.35	20.11	20.32
2556	NASDAQ	PFI	Wed, Feb 16, 2011	19.87	20.23	19.87	20.23
2555	NASDAQ	PFI	Tue, Feb 15, 2011	20.09	20.11	20.05	20.07
2554	NASDAQ	PFI	Mon, Feb 14, 2011	20.31	20.31	20.00	20.09
2553	NASDAQ	PFI	Fri, Feb 11, 2011	19.64	20.08	19.64	20.08
2552	NASDAQ	PFI	Thu, Feb 10, 2011	19.69	19.87	19.69	19.86
2551	NASDAQ	PFI	Wed, Feb 9, 2011	19.81	19.91	19.81	19.87
2550	NASDAQ	PFI	Tue, Feb 8, 2011	19.70	19.76	19.68	19.75
2549	NASDAQ	PFI	Mon, Feb 7, 2011	19.57	19.77	19.57	19.75
2548	NASDAQ	PFI	Fri, Feb 4, 2011	19.47	19.58	19.41	19.57
2547	NASDAQ	PFI	Thu, Feb 3, 2011	19.44	19.47	19.39	19.47
2546	NASDAQ	PFI	Wed, Feb 2, 2011	19.47	19.49	19.47	19.49
2545	NASDAQ	PFI	Tue, Feb 1, 2011	19.50	19.64	19.50	19.64
2544	NASDAQ	PFI	Mon, Jan 31, 2011	19.03	19.26	19.03	19.20
2543	NASDAQ	PFI	Fri, Jan 28, 2011	19.31	19.58	19.15	19.20
2542	NASDAQ	PFI	Thu, Jan 27, 2011	19.51	19.63	19.51	19.63
2541	NASDAQ	PFI	Wed, Jan 26, 2011	19.78	19.78	19.45	19.51
2540	NASDAQ	PFI	Tue, Jan 25, 2011	19.25	19.39	19.24	19.39
2539	NASDAQ	PFI	Mon, Jan 24, 2011	19.25	19.28	19.21	19.25
2538	NASDAQ	PFI	Fri, Jan 21, 2011	19.25	19.25	19.15	19.18
2537	NASDAQ	PFI	Thu, Jan 20, 2011	19.13	19.17	19.10	19.12
2536	NASDAQ	PFI	Wed, Jan 19, 2011	19.40	19.40	19.14	19.19
2535	NASDAQ	PFI	Tue, Jan 18, 2011	19.70	19.70	19.40	19.48
2534	NASDAQ	PFI	Fri, Jan 14, 2011	19.37	19.49	19.32	19.49
2533	NASDAQ	PFI	Thu, Jan 13, 2011	19.34	19.35	19.26	19.26
2532	NASDAQ	PFI	Wed, Jan 12, 2011	19.20	19.45	19.20	19.33
2531	NASDAQ	PFI	Tue, Jan 11, 2011	19.18	19.19	19.14	19.17
2530	NASDAQ	PFI	Mon, Jan 10, 2011	19.10	19.12	19.06	19.06
2529	NASDAQ	PFI	Fri, Jan 7, 2011	19.13	19.13	19.00	19.02
2528	NASDAQ	PFI	Thu, Jan 6, 2011	19.25	19.29	19.18	19.24
2527	NASDAQ	PFI	Wed, Jan 5, 2011	19.34	19.34	19.13	19.27
2526	NASDAQ	PFI	Tue, Jan 4, 2011	19.45	19.45	19.06	19.15
2525	NASDAQ	PFI	Mon, Jan 3, 2011	19.22	19.35	19.22	19.30
2524	NASDAQ	PFI	Fri, Dec 31, 2010	18.89	19.08	18.89	19.01
2523	NASDAQ	PFI	Thu, Dec 30, 2010	19.00	19.00	18.89	18.89
2522	NASDAQ	PFI	Wed, Dec 29, 2010	19.00	19.05	18.98	19.05
2521	NASDAQ	PFI	Tue, Dec 28, 2010	19.04	19.04	18.98	19.00
2520	NASDAQ	PFI	Mon, Dec 27, 2010	19.07	19.07	18.97	19.06
2519	NASDAQ	PFI	Thu, Dec 23, 2010	19.20	19.20	18.94	18.96
2518	NASDAQ	PFI	Wed, Dec 22, 2010	19.08	19.08	18.96	19.05
2517	NASDAQ	PFI	Tue, Dec 21, 2010	18.98	18.98	18.80	18.93
2516	NASDAQ	PFI	Mon, Dec 20, 2010	19.08	19.08	18.69	18.74
2515	NASDAQ	PFI	Fri, Dec 17, 2010	18.71	18.75	18.64	18.75
2514	NASDAQ	PFI	Thu, Dec 16, 2010	18.96	18.99	18.91	18.91
2513	NASDAQ	PFI	Wed, Dec 15, 2010	18.94	18.95	18.87	18.90
2512	NASDAQ	PFI	Tue, Dec 14, 2010	19.01	19.01	18.88	18.90
2511	NASDAQ	PFI	Mon, Dec 13, 2010	19.06	19.06	18.92	18.98
2510	NASDAQ	PFI	Fri, Dec 10, 2010	18.77	18.92	18.73	18.91
2509	NASDAQ	PFI	Thu, Dec 9, 2010	18.80	18.83	18.66	18.79
2508	NASDAQ	PFI	Wed, Dec 8, 2010	18.48	18.68	18.48	18.66
2507	NASDAQ	PFI	Tue, Dec 7, 2010	18.70	18.70	18.52	18.60
2506	NASDAQ	PFI	Mon, Dec 6, 2010	18.40	18.46	18.40	18.46
2505	NASDAQ	PFI	Fri, Dec 3, 2010	18.23	18.47	18.23	18.45
2504	NASDAQ	PFI	Thu, Dec 2, 2010	18.15	18.37	18.15	18.37
2503	NASDAQ	PFI	Wed, Dec 1, 2010	18.08	18.09	18.04	18.09
2502	NASDAQ	PFI	Tue, Nov 30, 2010	17.71	17.71	17.69	17.69
2501	NASDAQ	PFI	Mon, Nov 29, 2010	17.76	17.88	17.71	17.85
2500	NASDAQ	PFI	Fri, Nov 26, 2010	17.98	17.98	17.91	17.91
2499	NASDAQ	PFI	Wed, Nov 24, 2010	17.99	18.00	17.98	17.99
2498	NASDAQ	PFI	Tue, Nov 23, 2010	17.75	17.76	17.73	17.76
2497	NASDAQ	PFI	Mon, Nov 22, 2010	17.89	17.89	17.83	17.89
2496	NASDAQ	PFI	Fri, Nov 19, 2010	18.02	18.05	18.02	18.02
2495	NASDAQ	PFI	Thu, Nov 18, 2010	18.12	18.13	18.08	18.08
2494	NASDAQ	PFI	Wed, Nov 17, 2010	17.83	17.86	17.83	17.85
2493	NASDAQ	PFI	Tue, Nov 16, 2010	18.06	18.06	17.81	17.82
2492	NASDAQ	PFI	Mon, Nov 15, 2010	18.22	18.28	18.22	18.28
2491	NASDAQ	PFI	Fri, Nov 12, 2010	18.27	18.28	18.14	18.16
2490	NASDAQ	PFI	Thu, Nov 11, 2010	18.29	18.41	18.29	18.39
2489	NASDAQ	PFI	Wed, Nov 10, 2010	18.19	18.41	18.17	18.40
2488	NASDAQ	PFI	Tue, Nov 9, 2010	18.45	18.45	18.30	18.30
2487	NASDAQ	PFI	Mon, Nov 8, 2010	18.67	18.67	18.39	18.49
2486	NASDAQ	PFI	Fri, Nov 5, 2010	18.63	18.76	18.59	18.59
2485	NASDAQ	PFI	Thu, Nov 4, 2010	18.26	18.47	18.26	18.47
2484	NASDAQ	PFI	Wed, Nov 3, 2010	17.93	17.94	17.83	17.83
2483	NASDAQ	PFI	Tue, Nov 2, 2010	17.67	17.87	17.67	17.83
2482	NASDAQ	PFI	Mon, Nov 1, 2010	17.76	17.76	17.61	17.61
2481	NASDAQ	PFI	Fri, Oct 29, 2010	17.66	17.66	17.66	17.66
2480	NASDAQ	PFI	Thu, Oct 28, 2010	18.01	18.01	17.60	17.69
2479	NASDAQ	PFI	Wed, Oct 27, 2010	17.66	17.78	17.66	17.76
2478	NASDAQ	PFI	Tue, Oct 26, 2010	17.79	17.80	17.79	17.80
2477	NASDAQ	PFI	Mon, Oct 25, 2010	17.93	17.93	17.74	17.80
2476	NASDAQ	PFI	Fri, Oct 22, 2010	17.69	17.70	17.69	17.70
2475	NASDAQ	PFI	Thu, Oct 21, 2010	17.98	17.98	17.72	17.72
2474	NASDAQ	PFI	Wed, Oct 20, 2010	17.60	17.78	17.60	17.78
2473	NASDAQ	PFI	Tue, Oct 19, 2010	17.70	17.75	17.50	17.50
2472	NASDAQ	PFI	Mon, Oct 18, 2010	17.67	17.78	17.67	17.78
2471	NASDAQ	PFI	Fri, Oct 15, 2010	17.78	17.78	17.47	17.55
2470	NASDAQ	PFI	Thu, Oct 14, 2010	17.70	17.70	17.48	17.63
2469	NASDAQ	PFI	Wed, Oct 13, 2010	17.64	17.74	17.64	17.74
2468	NASDAQ	PFI	Tue, Oct 12, 2010	17.36	17.49	17.36	17.48
2467	NASDAQ	PFI	Mon, Oct 11, 2010	17.47	17.52	17.47	17.49
2466	NASDAQ	PFI	Fri, Oct 8, 2010	17.35	17.49	17.30	17.48
2465	NASDAQ	PFI	Thu, Oct 7, 2010	17.49	17.49	17.41	17.41
2464	NASDAQ	PFI	Wed, Oct 6, 2010	17.50	17.53	17.42	17.46
2463	NASDAQ	PFI	Tue, Oct 5, 2010	17.20	17.52	17.20	17.52
2462	NASDAQ	PFI	Mon, Oct 4, 2010	17.32	17.32	17.07	17.12
2461	NASDAQ	PFI	Fri, Oct 1, 2010	17.39	17.39	17.21	17.31
2460	NASDAQ	PFI	Thu, Sep 30, 2010	17.50	17.50	17.28	17.39
2459	NASDAQ	PFI	Wed, Sep 29, 2010	17.50	17.50	17.36	17.36
2458	NASDAQ	PFI	Tue, Sep 28, 2010	17.06	17.38	17.06	17.38
2457	NASDAQ	PFI	Mon, Sep 27, 2010	17.26	17.35	17.23	17.23
2456	NASDAQ	PFI	Fri, Sep 24, 2010	17.23	17.23	17.21	17.21
2455	NASDAQ	PFI	Thu, Sep 23, 2010	17.05	17.17	16.97	16.97
2454	NASDAQ	PFI	Wed, Sep 22, 2010	17.25	17.25	17.13	17.16
2453	NASDAQ	PFI	Tue, Sep 21, 2010	17.50	17.56	17.41	17.41
2452	NASDAQ	PFI	Mon, Sep 20, 2010	17.27	17.53	17.17	17.53
2451	NASDAQ	PFI	Fri, Sep 17, 2010	17.21	17.21	17.15	17.16
2450	NASDAQ	PFI	Thu, Sep 16, 2010	17.37	17.37	17.12	17.20
2449	NASDAQ	PFI	Wed, Sep 15, 2010	17.30	17.30	17.15	17.30
2448	NASDAQ	PFI	Tue, Sep 14, 2010	17.26	17.32	17.26	17.31
2447	NASDAQ	PFI	Mon, Sep 13, 2010	17.06	17.15	17.06	17.15
2446	NASDAQ	PFI	Thu, Sep 9, 2010	17.02	17.06	16.95	16.95
2445	NASDAQ	PFI	Wed, Sep 8, 2010	16.90	16.91	16.76	16.82
2444	NASDAQ	PFI	Tue, Sep 7, 2010	17.15	17.15	16.81	16.81
2443	NASDAQ	PFI	Fri, Sep 3, 2010	16.94	17.01	16.94	17.01
2442	NASDAQ	PFI	Thu, Sep 2, 2010	16.71	16.82	16.71	16.82
2441	NASDAQ	PFI	Wed, Sep 1, 2010	16.59	16.67	16.59	16.67
2440	NASDAQ	PFI	Tue, Aug 31, 2010	16.07	16.26	16.02	16.26
2439	NASDAQ	PFI	Mon, Aug 30, 2010	16.43	16.44	16.12	16.13
2438	NASDAQ	PFI	Fri, Aug 27, 2010	16.07	16.25	16.07	16.23
2437	NASDAQ	PFI	Thu, Aug 26, 2010	16.24	16.35	16.13	16.13
2436	NASDAQ	PFI	Wed, Aug 25, 2010	15.92	16.23	15.92	16.23
2435	NASDAQ	PFI	Tue, Aug 24, 2010	16.23	16.25	16.06	16.18
2434	NASDAQ	PFI	Mon, Aug 23, 2010	16.47	16.47	16.45	16.45
2433	NASDAQ	PFI	Fri, Aug 20, 2010	16.35	16.36	16.32	16.36
2432	NASDAQ	PFI	Thu, Aug 19, 2010	16.78	16.78	16.51	16.51
2431	NASDAQ	PFI	Wed, Aug 18, 2010	16.71	16.97	16.69	16.95
2430	NASDAQ	PFI	Tue, Aug 17, 2010	16.68	16.85	16.68	16.84
2429	NASDAQ	PFI	Mon, Aug 16, 2010	16.49	16.51	16.49	16.51
2428	NASDAQ	PFI	Fri, Aug 13, 2010	16.57	16.67	16.57	16.67
2427	NASDAQ	PFI	Thu, Aug 12, 2010	16.69	16.71	16.63	16.71
2426	NASDAQ	PFI	Wed, Aug 11, 2010	17.13	17.13	16.82	16.82
2425	NASDAQ	PFI	Tue, Aug 10, 2010	17.30	17.32	17.23	17.24
2424	NASDAQ	PFI	Mon, Aug 9, 2010	17.44	17.52	17.44	17.52
2423	NASDAQ	PFI	Fri, Aug 6, 2010	17.30	17.30	17.07	17.13
2422	NASDAQ	PFI	Thu, Aug 5, 2010	17.46	17.46	17.43	17.43
2421	NASDAQ	PFI	Wed, Aug 4, 2010	17.51	17.54	17.48	17.53
2420	NASDAQ	PFI	Tue, Aug 3, 2010	17.48	17.57	17.36	17.43
2419	NASDAQ	PFI	Mon, Aug 2, 2010	17.56	17.56	17.44	17.56
2418	NASDAQ	PFI	Fri, Jul 30, 2010	17.06	17.35	17.06	17.35
2417	NASDAQ	PFI	Thu, Jul 29, 2010	17.34	17.34	17.11	17.25
2416	NASDAQ	PFI	Wed, Jul 28, 2010	17.35	17.35	17.15	17.15
2415	NASDAQ	PFI	Tue, Jul 27, 2010	17.54	17.54	17.38	17.38
2414	NASDAQ	PFI	Mon, Jul 26, 2010	17.30	17.33	17.28	17.28
2413	NASDAQ	PFI	Fri, Jul 23, 2010	16.83	17.13	16.83	17.07
2412	NASDAQ	PFI	Thu, Jul 22, 2010	16.59	16.89	16.59	16.88
2411	NASDAQ	PFI	Wed, Jul 21, 2010	16.69	16.69	16.69	16.69
2410	NASDAQ	PFI	Tue, Jul 20, 2010	16.37	16.66	16.37	16.66
2409	NASDAQ	PFI	Mon, Jul 19, 2010	16.41	16.59	16.38	16.59
2408	NASDAQ	PFI	Fri, Jul 16, 2010	16.75	16.75	16.57	16.62
2407	NASDAQ	PFI	Thu, Jul 15, 2010	16.99	17.15	16.99	17.15
2406	NASDAQ	PFI	Wed, Jul 14, 2010	17.15	17.28	17.11	17.14
2405	NASDAQ	PFI	Tue, Jul 13, 2010	17.21	17.39	17.21	17.37
2404	NASDAQ	PFI	Mon, Jul 12, 2010	17.00	17.01	16.79	16.90
2403	NASDAQ	PFI	Fri, Jul 9, 2010	16.93	17.03	16.88	17.03
2402	NASDAQ	PFI	Thu, Jul 8, 2010	16.28	16.81	16.28	16.81
2401	NASDAQ	PFI	Wed, Jul 7, 2010	16.24	16.48	16.24	16.48
2400	NASDAQ	PFI	Tue, Jul 6, 2010	16.09	16.09	15.95	15.95
2399	NASDAQ	PFI	Fri, Jul 2, 2010	16.16	16.16	16.08	16.08
2398	NASDAQ	PFI	Thu, Jul 1, 2010	16.31	16.31	16.10	16.10
2397	NASDAQ	PFI	Wed, Jun 30, 2010	16.48	16.54	16.39	16.39
2396	NASDAQ	PFI	Tue, Jun 29, 2010	16.79	16.79	16.44	16.49
2395	NASDAQ	PFI	Mon, Jun 28, 2010	17.06	17.10	16.99	17.10
2394	NASDAQ	PFI	Fri, Jun 25, 2010	16.83	17.03	16.72	17.01
2393	NASDAQ	PFI	Thu, Jun 24, 2010	16.84	16.88	16.75	16.88
2392	NASDAQ	PFI	Wed, Jun 23, 2010	17.03	17.03	16.95	16.95
2391	NASDAQ	PFI	Tue, Jun 22, 2010	17.33	17.33	17.33	17.33
2390	NASDAQ	PFI	Mon, Jun 21, 2010	17.40	17.40	17.23	17.23
2389	NASDAQ	PFI	Fri, Jun 18, 2010	17.25	17.26	17.21	17.24
2388	NASDAQ	PFI	Thu, Jun 17, 2010	17.23	17.23	17.12	17.12
2387	NASDAQ	PFI	Wed, Jun 16, 2010	17.09	17.25	17.09	17.21
2386	NASDAQ	PFI	Tue, Jun 15, 2010	16.91	17.16	16.91	17.16
2385	NASDAQ	PFI	Mon, Jun 14, 2010	16.84	16.90	16.77	16.77
2384	NASDAQ	PFI	Fri, Jun 11, 2010	16.48	16.68	16.46	16.68
2383	NASDAQ	PFI	Thu, Jun 10, 2010	16.27	16.50	16.27	16.50
2382	NASDAQ	PFI	Wed, Jun 9, 2010	16.35	16.37	16.19	16.19
2381	NASDAQ	PFI	Tue, Jun 8, 2010	16.24	16.24	15.97	16.19
2380	NASDAQ	PFI	Mon, Jun 7, 2010	16.39	16.45	16.39	16.45
2379	NASDAQ	PFI	Fri, Jun 4, 2010	16.96	16.96	16.37	16.37
2378	NASDAQ	PFI	Thu, Jun 3, 2010	17.14	17.14	17.02	17.13
2377	NASDAQ	PFI	Wed, Jun 2, 2010	16.82	17.06	16.65	17.06
2376	NASDAQ	PFI	Tue, Jun 1, 2010	16.86	16.89	16.80	16.80
2375	NASDAQ	PFI	Fri, May 28, 2010	17.16	17.21	17.02	17.14
2374	NASDAQ	PFI	Thu, May 27, 2010	16.91	17.19	16.91	17.19
2373	NASDAQ	PFI	Wed, May 26, 2010	16.66	16.90	16.62	16.70
2372	NASDAQ	PFI	Tue, May 25, 2010	16.07	16.64	16.07	16.64
2371	NASDAQ	PFI	Mon, May 24, 2010	16.76	16.89	16.73	16.73
2370	NASDAQ	PFI	Fri, May 21, 2010	16.26	16.97	16.26	16.97
2369	NASDAQ	PFI	Thu, May 20, 2010	16.93	17.07	16.66	16.67
2368	NASDAQ	PFI	Wed, May 19, 2010	17.50	17.67	17.22	17.41
2367	NASDAQ	PFI	Tue, May 18, 2010	18.01	18.01	17.54	17.56
2366	NASDAQ	PFI	Mon, May 17, 2010	17.98	18.09	17.62	17.94
2365	NASDAQ	PFI	Fri, May 14, 2010	17.94	17.98	17.71	17.87
2364	NASDAQ	PFI	Thu, May 13, 2010	18.72	18.72	18.31	18.31
2363	NASDAQ	PFI	Wed, May 12, 2010	18.13	18.48	18.13	18.47
2362	NASDAQ	PFI	Tue, May 11, 2010	17.65	18.22	17.65	18.18
2361	NASDAQ	PFI	Mon, May 10, 2010	18.14	18.59	17.85	17.99
2360	NASDAQ	PFI	Fri, May 7, 2010	17.53	17.55	17.14	17.14
2359	NASDAQ	PFI	Thu, May 6, 2010	18.01	18.23	17.00	17.66
2358	NASDAQ	PFI	Wed, May 5, 2010	17.97	18.35	17.97	18.18
2357	NASDAQ	PFI	Tue, May 4, 2010	18.59	18.59	18.18	18.18
2356	NASDAQ	PFI	Mon, May 3, 2010	18.71	18.71	18.53	18.71
2355	NASDAQ	PFI	Fri, Apr 30, 2010	18.96	18.96	18.47	18.48
2354	NASDAQ	PFI	Thu, Apr 29, 2010	18.71	18.91	18.71	18.91
2353	NASDAQ	PFI	Wed, Apr 28, 2010	18.74	18.75	18.58	18.60
2352	NASDAQ	PFI	Tue, Apr 27, 2010	19.00	19.13	18.54	18.54
2351	NASDAQ	PFI	Mon, Apr 26, 2010	19.31	19.34	19.14	19.14
2350	NASDAQ	PFI	Fri, Apr 23, 2010	19.25	19.36	19.25	19.36
2349	NASDAQ	PFI	Thu, Apr 22, 2010	18.99	19.18	18.87	19.18
2348	NASDAQ	PFI	Wed, Apr 21, 2010	19.21	19.21	18.99	18.99
2347	NASDAQ	PFI	Tue, Apr 20, 2010	19.04	19.04	18.88	18.98
2346	NASDAQ	PFI	Mon, Apr 19, 2010	18.49	18.82	18.49	18.80
2345	NASDAQ	PFI	Fri, Apr 16, 2010	19.13	19.13	18.69	18.75
2344	NASDAQ	PFI	Thu, Apr 15, 2010	19.17	19.17	19.06	19.15
2343	NASDAQ	PFI	Wed, Apr 14, 2010	18.84	19.08	18.78	19.08
2342	NASDAQ	PFI	Tue, Apr 13, 2010	18.51	18.68	18.51	18.68
2341	NASDAQ	PFI	Mon, Apr 12, 2010	18.58	18.60	18.58	18.58
2340	NASDAQ	PFI	Fri, Apr 9, 2010	18.56	18.56	18.50	18.51
2339	NASDAQ	PFI	Thu, Apr 8, 2010	18.40	18.56	18.37	18.56
2338	NASDAQ	PFI	Wed, Apr 7, 2010	18.63	18.63	18.42	18.42
2337	NASDAQ	PFI	Tue, Apr 6, 2010	18.43	18.59	18.43	18.57
2336	NASDAQ	PFI	Mon, Apr 5, 2010	18.45	18.45	18.36	18.45
2335	NASDAQ	PFI	Thu, Apr 1, 2010	18.35	18.35	18.21	18.30
2334	NASDAQ	PFI	Wed, Mar 31, 2010	18.15	18.27	18.15	18.22
2333	NASDAQ	PFI	Tue, Mar 30, 2010	18.25	18.26	18.18	18.18
2332	NASDAQ	PFI	Mon, Mar 29, 2010	18.23	18.23	18.20	18.22
2331	NASDAQ	PFI	Fri, Mar 26, 2010	18.17	18.33	18.11	18.17
2330	NASDAQ	PFI	Thu, Mar 25, 2010	18.29	18.47	18.17	18.17
2329	NASDAQ	PFI	Wed, Mar 24, 2010	18.17	18.22	18.14	18.19
2328	NASDAQ	PFI	Tue, Mar 23, 2010	18.10	18.22	18.05	18.20
2327	NASDAQ	PFI	Mon, Mar 22, 2010	17.92	18.16	17.92	18.13
2326	NASDAQ	PFI	Fri, Mar 19, 2010	18.27	18.27	18.02	18.05
2325	NASDAQ	PFI	Thu, Mar 18, 2010	18.21	18.24	18.15	18.18
2324	NASDAQ	PFI	Wed, Mar 17, 2010	18.00	18.19	18.00	18.17
2323	NASDAQ	PFI	Tue, Mar 16, 2010	17.85	17.91	17.84	17.91
2322	NASDAQ	PFI	Mon, Mar 15, 2010	17.81	17.81	17.67	17.78
2321	NASDAQ	PFI	Fri, Mar 12, 2010	17.91	17.91	17.82	17.82
2320	NASDAQ	PFI	Thu, Mar 11, 2010	17.70	17.73	17.69	17.70
2319	NASDAQ	PFI	Wed, Mar 10, 2010	17.67	17.67	17.67	17.67
2318	NASDAQ	PFI	Tue, Mar 9, 2010	17.70	17.71	17.59	17.63
2317	NASDAQ	PFI	Mon, Mar 8, 2010	17.61	17.65	17.61	17.63
2316	NASDAQ	PFI	Fri, Mar 5, 2010	17.35	17.59	17.35	17.59
2315	NASDAQ	PFI	Thu, Mar 4, 2010	17.15	17.29	17.15	17.29
2314	NASDAQ	PFI	Wed, Mar 3, 2010	17.16	17.24	17.16	17.19
2313	NASDAQ	PFI	Tue, Mar 2, 2010	17.09	17.13	17.09	17.13
2312	NASDAQ	PFI	Mon, Mar 1, 2010	16.96	16.98	16.94	16.94
2311	NASDAQ	PFI	Fri, Feb 26, 2010	16.88	16.88	16.83	16.85
2310	NASDAQ	PFI	Thu, Feb 25, 2010	16.71	16.85	16.71	16.85
2309	NASDAQ	PFI	Wed, Feb 24, 2010	16.91	16.97	16.90	16.90
2308	NASDAQ	PFI	Tue, Feb 23, 2010	16.84	16.84	16.71	16.71
2307	NASDAQ	PFI	Mon, Feb 22, 2010	16.92	16.96	16.89	16.96
2306	NASDAQ	PFI	Fri, Feb 19, 2010	16.84	16.90	16.84	16.90
2305	NASDAQ	PFI	Thu, Feb 18, 2010	16.69	16.72	16.67	16.72
2304	NASDAQ	PFI	Wed, Feb 17, 2010	16.61	16.61	16.54	16.57
2303	NASDAQ	PFI	Tue, Feb 16, 2010	16.36	16.54	16.36	16.54
2302	NASDAQ	PFI	Fri, Feb 12, 2010	16.09	16.21	16.09	16.17
2301	NASDAQ	PFI	Thu, Feb 11, 2010	16.16	16.24	16.06	16.21
2300	NASDAQ	PFI	Wed, Feb 10, 2010	16.06	16.17	16.06	16.16
2299	NASDAQ	PFI	Tue, Feb 9, 2010	15.98	16.04	15.86	16.03
2298	NASDAQ	PFI	Mon, Feb 8, 2010	15.99	16.06	15.85	15.86
2297	NASDAQ	PFI	Fri, Feb 5, 2010	16.08	16.08	15.66	15.94
2296	NASDAQ	PFI	Thu, Feb 4, 2010	16.31	16.31	16.12	16.14
2295	NASDAQ	PFI	Wed, Feb 3, 2010	16.63	16.63	16.45	16.49
2294	NASDAQ	PFI	Tue, Feb 2, 2010	16.56	16.65	16.56	16.59
2293	NASDAQ	PFI	Mon, Feb 1, 2010	16.52	16.52	16.47	16.47
2292	NASDAQ	PFI	Fri, Jan 29, 2010	16.62	16.69	16.43	16.44
2291	NASDAQ	PFI	Thu, Jan 28, 2010	16.62	16.62	16.51	16.51
2290	NASDAQ	PFI	Wed, Jan 27, 2010	16.46	16.63	16.46	16.63
2289	NASDAQ	PFI	Tue, Jan 26, 2010	16.58	16.66	16.43	16.43
2288	NASDAQ	PFI	Mon, Jan 25, 2010	16.66	16.66	16.52	16.61
2287	NASDAQ	PFI	Fri, Jan 22, 2010	16.89	16.89	16.46	16.49
2286	NASDAQ	PFI	Thu, Jan 21, 2010	16.94	16.97	16.86	16.97
2285	NASDAQ	PFI	Wed, Jan 20, 2010	17.15	17.18	17.01	17.14
2284	NASDAQ	PFI	Tue, Jan 19, 2010	17.09	17.25	17.06	17.24
2283	NASDAQ	PFI	Fri, Jan 15, 2010	17.06	17.08	17.05	17.05
2282	NASDAQ	PFI	Thu, Jan 14, 2010	17.24	17.30	17.19	17.28
2281	NASDAQ	PFI	Wed, Jan 13, 2010	17.14	17.24	17.06	17.24
2280	NASDAQ	PFI	Tue, Jan 12, 2010	17.11	17.24	17.11	17.14
2279	NASDAQ	PFI	Mon, Jan 11, 2010	17.21	17.23	17.19	17.22
2278	NASDAQ	PFI	Fri, Jan 8, 2010	17.13	17.13	17.09	17.09
2277	NASDAQ	PFI	Thu, Jan 7, 2010	16.95	17.17	16.95	17.17
2276	NASDAQ	PFI	Wed, Jan 6, 2010	17.04	17.07	17.02	17.03
2275	NASDAQ	PFI	Tue, Jan 5, 2010	17.07	17.11	17.06	17.06
2274	NASDAQ	PFI	Mon, Jan 4, 2010	17.02	17.14	17.02	17.09
2273	NASDAQ	PFI	Thu, Dec 31, 2009	16.96	17.01	16.87	16.87
2272	NASDAQ	PFI	Wed, Dec 30, 2009	16.89	16.96	16.89	16.96
2271	NASDAQ	PFI	Tue, Dec 29, 2009	16.96	17.01	16.96	16.97
2270	NASDAQ	PFI	Mon, Dec 28, 2009	17.00	17.00	16.93	16.95
2269	NASDAQ	PFI	Thu, Dec 24, 2009	16.95	16.99	16.95	16.98
2268	NASDAQ	PFI	Wed, Dec 23, 2009	16.85	16.95	16.85	16.93
2267	NASDAQ	PFI	Tue, Dec 22, 2009	16.70	16.86	16.70	16.85
2266	NASDAQ	PFI	Mon, Dec 21, 2009	16.71	16.72	16.70	16.70
2265	NASDAQ	PFI	Fri, Dec 18, 2009	16.52	16.54	16.35	16.54
2264	NASDAQ	PFI	Thu, Dec 17, 2009	16.57	16.63	16.57	16.58
2263	NASDAQ	PFI	Wed, Dec 16, 2009	16.70	16.82	16.70	16.76
2262	NASDAQ	PFI	Tue, Dec 15, 2009	16.77	16.77	16.63	16.63
2261	NASDAQ	PFI	Mon, Dec 14, 2009	16.62	16.80	16.58	16.80
2260	NASDAQ	PFI	Fri, Dec 11, 2009	16.56	16.56	16.50	16.54
2259	NASDAQ	PFI	Thu, Dec 10, 2009	16.55	16.55	16.52	16.52
2258	NASDAQ	PFI	Wed, Dec 9, 2009	16.40	16.42	16.34	16.38
2257	NASDAQ	PFI	Tue, Dec 8, 2009	16.49	16.49	16.42	16.42
2256	NASDAQ	PFI	Mon, Dec 7, 2009	16.76	16.76	16.54	16.61
2255	NASDAQ	PFI	Fri, Dec 4, 2009	16.68	16.69	16.47	16.65
2254	NASDAQ	PFI	Thu, Dec 3, 2009	16.82	16.82	16.39	16.39
2253	NASDAQ	PFI	Wed, Dec 2, 2009	16.74	16.74	16.67	16.70
2252	NASDAQ	PFI	Tue, Dec 1, 2009	16.65	16.70	16.62	16.69
2251	NASDAQ	PFI	Mon, Nov 30, 2009	16.41	16.41	15.96	16.34
2250	NASDAQ	PFI	Fri, Nov 27, 2009	16.03	16.60	16.03	16.41
2249	NASDAQ	PFI	Wed, Nov 25, 2009	16.93	17.02	16.85	16.85
2248	NASDAQ	PFI	Tue, Nov 24, 2009	16.89	16.89	16.76	16.83
2247	NASDAQ	PFI	Mon, Nov 23, 2009	17.00	17.00	16.90	16.91
2246	NASDAQ	PFI	Fri, Nov 20, 2009	16.68	16.74	16.68	16.71
2245	NASDAQ	PFI	Thu, Nov 19, 2009	16.74	16.74	16.74	16.74
2244	NASDAQ	PFI	Wed, Nov 18, 2009	17.01	17.06	16.98	17.01
2243	NASDAQ	PFI	Tue, Nov 17, 2009	17.01	17.11	17.01	17.11
2242	NASDAQ	PFI	Mon, Nov 16, 2009	17.07	17.16	17.05	17.07
2241	NASDAQ	PFI	Fri, Nov 13, 2009	16.86	16.89	16.71	16.71
2240	NASDAQ	PFI	Thu, Nov 12, 2009	17.05	17.07	17.04	17.07
2239	NASDAQ	PFI	Wed, Nov 11, 2009	16.97	17.09	16.97	17.05
2238	NASDAQ	PFI	Tue, Nov 10, 2009	16.92	16.92	16.82	16.86
2237	NASDAQ	PFI	Mon, Nov 9, 2009	16.74	16.93	16.73	16.93
2236	NASDAQ	PFI	Fri, Nov 6, 2009	16.59	16.59	16.54	16.55
2235	NASDAQ	PFI	Thu, Nov 5, 2009	16.39	16.55	16.39	16.55
2234	NASDAQ	PFI	Wed, Nov 4, 2009	16.52	16.52	16.26	16.26
2233	NASDAQ	PFI	Tue, Nov 3, 2009	16.21	16.37	16.13	16.37
2232	NASDAQ	PFI	Mon, Nov 2, 2009	16.30	16.47	16.11	16.11
2231	NASDAQ	PFI	Fri, Oct 30, 2009	16.53	16.55	16.25	16.31
2230	NASDAQ	PFI	Thu, Oct 29, 2009	16.55	16.83	16.55	16.82
2229	NASDAQ	PFI	Wed, Oct 28, 2009	16.81	16.86	16.56	16.56
2228	NASDAQ	PFI	Tue, Oct 27, 2009	16.98	17.00	16.55	16.86
2227	NASDAQ	PFI	Mon, Oct 26, 2009	17.21	17.25	17.07	17.07
2226	NASDAQ	PFI	Fri, Oct 23, 2009	17.48	17.49	17.19	17.19
2225	NASDAQ	PFI	Thu, Oct 22, 2009	17.08	17.43	17.08	17.43
2224	NASDAQ	PFI	Wed, Oct 21, 2009	17.48	17.48	17.11	17.11
2223	NASDAQ	PFI	Tue, Oct 20, 2009	17.61	17.63	17.41	17.42
2222	NASDAQ	PFI	Mon, Oct 19, 2009	17.51	17.72	17.51	17.69
2221	NASDAQ	PFI	Fri, Oct 16, 2009	17.43	17.53	17.41	17.53
2220	NASDAQ	PFI	Thu, Oct 15, 2009	17.72	17.72	17.65	17.70
2219	NASDAQ	PFI	Wed, Oct 14, 2009	17.63	17.83	17.63	17.83
2218	NASDAQ	PFI	Tue, Oct 13, 2009	17.44	17.44	17.28	17.36
2217	NASDAQ	PFI	Mon, Oct 12, 2009	17.50	17.60	17.49	17.54
2216	NASDAQ	PFI	Fri, Oct 9, 2009	17.34	17.50	17.34	17.50
2215	NASDAQ	PFI	Thu, Oct 8, 2009	17.39	17.48	17.36	17.36
2214	NASDAQ	PFI	Wed, Oct 7, 2009	17.18	17.28	17.17	17.28
2213	NASDAQ	PFI	Tue, Oct 6, 2009	17.18	17.23	17.09	17.09
2212	NASDAQ	PFI	Mon, Oct 5, 2009	16.77	16.88	16.77	16.88
2211	NASDAQ	PFI	Fri, Oct 2, 2009	16.60	16.67	16.60	16.67
2210	NASDAQ	PFI	Thu, Oct 1, 2009	16.96	16.96	16.75	16.75
2209	NASDAQ	PFI	Wed, Sep 30, 2009	16.96	17.26	16.96	17.09
2208	NASDAQ	PFI	Tue, Sep 29, 2009	17.28	17.32	17.22	17.22
2207	NASDAQ	PFI	Mon, Sep 28, 2009	16.95	17.16	16.95	17.16
2206	NASDAQ	PFI	Fri, Sep 25, 2009	16.78	16.82	16.65	16.68
2205	NASDAQ	PFI	Thu, Sep 24, 2009	17.13	17.18	16.81	16.81
2204	NASDAQ	PFI	Wed, Sep 23, 2009	17.26	17.27	17.08	17.08
2203	NASDAQ	PFI	Tue, Sep 22, 2009	17.24	17.25	17.21	17.21
2202	NASDAQ	PFI	Mon, Sep 21, 2009	17.11	17.18	17.05	17.08
2201	NASDAQ	PFI	Fri, Sep 18, 2009	17.28	17.28	17.14	17.20
2200	NASDAQ	PFI	Thu, Sep 17, 2009	17.37	17.37	17.23	17.25
2199	NASDAQ	PFI	Wed, Sep 16, 2009	17.00	17.27	17.00	17.27
2198	NASDAQ	PFI	Tue, Sep 15, 2009	16.88	17.00	16.84	16.94
2197	NASDAQ	PFI	Mon, Sep 14, 2009	16.83	16.87	16.80	16.85
2196	NASDAQ	PFI	Fri, Sep 11, 2009	16.81	16.90	16.81	16.90
2195	NASDAQ	PFI	Thu, Sep 10, 2009	16.67	16.92	16.67	16.92
2194	NASDAQ	PFI	Wed, Sep 9, 2009	16.50	16.80	16.50	16.76
2193	NASDAQ	PFI	Tue, Sep 8, 2009	16.67	16.67	16.56	16.64
2192	NASDAQ	PFI	Fri, Sep 4, 2009	16.29	16.48	16.29	16.48
2191	NASDAQ	PFI	Thu, Sep 3, 2009	16.27	16.27	16.14	16.26
2190	NASDAQ	PFI	Wed, Sep 2, 2009	16.14	16.23	16.14	16.18
2189	NASDAQ	PFI	Tue, Sep 1, 2009	16.65	16.75	16.24	16.24
2188	NASDAQ	PFI	Mon, Aug 31, 2009	16.54	16.60	16.54	16.60
2187	NASDAQ	PFI	Fri, Aug 28, 2009	16.78	16.78	16.59	16.67
2186	NASDAQ	PFI	Thu, Aug 27, 2009	16.66	16.68	16.50	16.68
2185	NASDAQ	PFI	Wed, Aug 26, 2009	16.75	16.75	16.68	16.68
2184	NASDAQ	PFI	Tue, Aug 25, 2009	16.74	16.78	16.74	16.77
2183	NASDAQ	PFI	Mon, Aug 24, 2009	16.81	16.81	16.58	16.58
2182	NASDAQ	PFI	Fri, Aug 21, 2009	16.51	16.68	16.50	16.65
2181	NASDAQ	PFI	Thu, Aug 20, 2009	16.23	16.38	16.17	16.38
2180	NASDAQ	PFI	Wed, Aug 19, 2009	16.13	16.25	16.04	16.17
2179	NASDAQ	PFI	Tue, Aug 18, 2009	16.18	16.20	16.06	16.19
2178	NASDAQ	PFI	Mon, Aug 17, 2009	16.27	16.27	16.08	16.10
2177	NASDAQ	PFI	Fri, Aug 14, 2009	16.35	16.45	16.28	16.45
2176	NASDAQ	PFI	Thu, Aug 13, 2009	16.66	16.68	16.52	16.67
2175	NASDAQ	PFI	Wed, Aug 12, 2009	16.54	16.67	16.54	16.61
2174	NASDAQ	PFI	Tue, Aug 11, 2009	16.47	16.47	16.23	16.27
2173	NASDAQ	PFI	Mon, Aug 10, 2009	16.50	16.57	16.47	16.51
2172	NASDAQ	PFI	Fri, Aug 7, 2009	16.47	16.57	16.35	16.48
2171	NASDAQ	PFI	Thu, Aug 6, 2009	16.54	16.54	16.19	16.32
2170	NASDAQ	PFI	Wed, Aug 5, 2009	16.46	16.50	16.24	16.39
2169	NASDAQ	PFI	Tue, Aug 4, 2009	16.44	16.50	16.38	16.50
2168	NASDAQ	PFI	Mon, Aug 3, 2009	16.29	16.29	16.22	16.26
2167	NASDAQ	PFI	Fri, Jul 31, 2009	16.21	16.21	16.16	16.20
2166	NASDAQ	PFI	Thu, Jul 30, 2009	15.96	16.23	15.96	16.15
2165	NASDAQ	PFI	Wed, Jul 29, 2009	15.93	15.93	15.89	15.89
2164	NASDAQ	PFI	Tue, Jul 28, 2009	15.83	15.90	15.82	15.90
2163	NASDAQ	PFI	Mon, Jul 27, 2009	15.76	15.93	15.76	15.85
2162	NASDAQ	PFI	Fri, Jul 24, 2009	15.72	15.81	15.72	15.77
2161	NASDAQ	PFI	Thu, Jul 23, 2009	15.45	15.71	15.45	15.71
2160	NASDAQ	PFI	Wed, Jul 22, 2009	15.27	15.49	15.27	15.44
2159	NASDAQ	PFI	Tue, Jul 21, 2009	15.43	15.43	15.23	15.27
2158	NASDAQ	PFI	Mon, Jul 20, 2009	15.29	15.29	15.17	15.23
2157	NASDAQ	PFI	Fri, Jul 17, 2009	15.20	15.20	15.16	15.17
2156	NASDAQ	PFI	Thu, Jul 16, 2009	15.13	15.27	15.10	15.27
2155	NASDAQ	PFI	Wed, Jul 15, 2009	14.71	15.21	14.71	15.21
2154	NASDAQ	PFI	Tue, Jul 14, 2009	14.89	14.89	14.75	14.75
2153	NASDAQ	PFI	Mon, Jul 13, 2009	14.43	14.71	14.34	14.71
2152	NASDAQ	PFI	Fri, Jul 10, 2009	14.27	14.30	14.27	14.28
2151	NASDAQ	PFI	Thu, Jul 9, 2009	14.28	14.33	14.26	14.31
2150	NASDAQ	PFI	Wed, Jul 8, 2009	14.36	14.36	14.05	14.21
2149	NASDAQ	PFI	Tue, Jul 7, 2009	14.64	14.64	14.32	14.32
2148	NASDAQ	PFI	Mon, Jul 6, 2009	14.51	14.68	14.50	14.68
2147	NASDAQ	PFI	Thu, Jul 2, 2009	14.85	14.85	14.60	14.60
2146	NASDAQ	PFI	Wed, Jul 1, 2009	15.01	15.09	14.98	15.09
2145	NASDAQ	PFI	Tue, Jun 30, 2009	15.70	15.70	14.82	14.85
2144	NASDAQ	PFI	Mon, Jun 29, 2009	14.95	14.96	14.95	14.96
2143	NASDAQ	PFI	Fri, Jun 26, 2009	14.76	14.84	14.70	14.82
2142	NASDAQ	PFI	Thu, Jun 25, 2009	14.45	14.72	14.40	14.72
2141	NASDAQ	PFI	Wed, Jun 24, 2009	14.52	14.54	14.39	14.45
2140	NASDAQ	PFI	Tue, Jun 23, 2009	14.51	14.51	14.43	14.43
2139	NASDAQ	PFI	Mon, Jun 22, 2009	14.60	14.60	14.41	14.41
2138	NASDAQ	PFI	Fri, Jun 19, 2009	14.90	14.90	14.79	14.79
2137	NASDAQ	PFI	Thu, Jun 18, 2009	14.59	14.82	14.59	14.74
2136	NASDAQ	PFI	Wed, Jun 17, 2009	14.62	14.74	14.62	14.66
2135	NASDAQ	PFI	Tue, Jun 16, 2009	14.94	14.94	14.75	14.75
2134	NASDAQ	PFI	Mon, Jun 15, 2009	15.13	15.13	14.91	14.94
2133	NASDAQ	PFI	Fri, Jun 12, 2009	15.16	15.19	15.15	15.19
2132	NASDAQ	PFI	Thu, Jun 11, 2009	15.33	15.45	15.32	15.32
2131	NASDAQ	PFI	Wed, Jun 10, 2009	15.40	15.40	15.24	15.27
2130	NASDAQ	PFI	Tue, Jun 9, 2009	15.51	15.58	15.51	15.55
2129	NASDAQ	PFI	Mon, Jun 8, 2009	15.49	15.66	15.43	15.60
2128	NASDAQ	PFI	Fri, Jun 5, 2009	15.67	15.67	15.54	15.60
2127	NASDAQ	PFI	Thu, Jun 4, 2009	15.48	15.61	15.46	15.60
2126	NASDAQ	PFI	Wed, Jun 3, 2009	15.43	15.44	15.34	15.34
2125	NASDAQ	PFI	Tue, Jun 2, 2009	15.41	15.67	15.41	15.64
2124	NASDAQ	PFI	Mon, Jun 1, 2009	15.50	15.50	15.24	15.35
2123	NASDAQ	PFI	Fri, May 29, 2009	14.81	15.00	14.67	15.00
2122	NASDAQ	PFI	Thu, May 28, 2009	14.70	14.76	14.52	14.71
2121	NASDAQ	PFI	Wed, May 27, 2009	15.19	15.19	14.59	14.68
2120	NASDAQ	PFI	Tue, May 26, 2009	14.50	15.14	14.50	15.14
2119	NASDAQ	PFI	Fri, May 22, 2009	14.73	14.75	14.65	14.68
2118	NASDAQ	PFI	Thu, May 21, 2009	14.55	14.65	14.50	14.51
2117	NASDAQ	PFI	Wed, May 20, 2009	15.07	15.20	14.65	14.65
2116	NASDAQ	PFI	Tue, May 19, 2009	15.10	15.10	15.03	15.03
2115	NASDAQ	PFI	Mon, May 18, 2009	14.70	14.93	14.65	14.93
2114	NASDAQ	PFI	Fri, May 15, 2009	14.64	14.64	14.54	14.54
2113	NASDAQ	PFI	Thu, May 14, 2009	14.59	14.91	14.50	14.72
2112	NASDAQ	PFI	Wed, May 13, 2009	14.80	14.83	14.64	14.64
2111	NASDAQ	PFI	Tue, May 12, 2009	15.09	15.14	14.82	15.14
2110	NASDAQ	PFI	Mon, May 11, 2009	15.13	15.29	14.98	14.98
2109	NASDAQ	PFI	Fri, May 8, 2009	15.08	15.47	15.05	15.47
2108	NASDAQ	PFI	Thu, May 7, 2009	15.37	15.69	14.76	14.76
2107	NASDAQ	PFI	Wed, May 6, 2009	14.82	14.90	14.66	14.90
2106	NASDAQ	PFI	Tue, May 5, 2009	14.76	14.87	14.66	14.76
2105	NASDAQ	PFI	Mon, May 4, 2009	14.58	14.58	14.50	14.50
2104	NASDAQ	PFI	Fri, May 1, 2009	14.58	14.58	14.50	14.50
2103	NASDAQ	PFI	Thu, Apr 30, 2009	14.93	14.93	14.70	14.70
2102	NASDAQ	PFI	Wed, Apr 29, 2009	14.67	14.75	14.67	14.74
2101	NASDAQ	PFI	Tue, Apr 28, 2009	14.73	14.73	13.21	14.27
2100	NASDAQ	PFI	Mon, Apr 27, 2009	14.39	14.40	14.26	14.26
2099	NASDAQ	PFI	Fri, Apr 24, 2009	14.46	14.59	14.31	14.59
2098	NASDAQ	PFI	Thu, Apr 23, 2009	14.37	14.37	14.12	14.16
2097	NASDAQ	PFI	Wed, Apr 22, 2009	14.69	14.74	14.48	14.48
2096	NASDAQ	PFI	Tue, Apr 21, 2009	14.00	14.68	12.83	14.68
2095	NASDAQ	PFI	Mon, Apr 20, 2009	14.90	14.90	14.04	14.04
2094	NASDAQ	PFI	Fri, Apr 17, 2009	15.14	15.14	14.89	15.11
2093	NASDAQ	PFI	Thu, Apr 16, 2009	14.82	15.18	14.82	15.16
2092	NASDAQ	PFI	Wed, Apr 15, 2009	14.39	14.81	14.39	14.81
2091	NASDAQ	PFI	Tue, Apr 14, 2009	15.08	15.08	14.54	14.54
2090	NASDAQ	PFI	Mon, Apr 13, 2009	14.95	15.42	14.95	15.42
2089	NASDAQ	PFI	Thu, Apr 9, 2009	14.62	15.14	14.56	15.14
2088	NASDAQ	PFI	Wed, Apr 8, 2009	14.29	14.29	14.17	14.17
2087	NASDAQ	PFI	Tue, Apr 7, 2009	14.30	14.43	14.15	14.15
2086	NASDAQ	PFI	Mon, Apr 6, 2009	14.45	14.49	14.36	14.49
2085	NASDAQ	PFI	Fri, Apr 3, 2009	14.28	14.60	14.28	14.60
2084	NASDAQ	PFI	Thu, Apr 2, 2009	14.34	14.57	14.34	14.45
2083	NASDAQ	PFI	Wed, Apr 1, 2009	13.87	14.07	13.80	14.06
2082	NASDAQ	PFI	Tue, Mar 31, 2009	13.39	13.87	13.39	13.86
2081	NASDAQ	PFI	Mon, Mar 30, 2009	13.73	14.11	13.29	13.29
2080	NASDAQ	PFI	Fri, Mar 27, 2009	14.05	14.12	13.94	13.94
2079	NASDAQ	PFI	Thu, Mar 26, 2009	13.97	14.24	13.97	14.16
2078	NASDAQ	PFI	Wed, Mar 25, 2009	13.52	14.14	13.33	14.04
2077	NASDAQ	PFI	Tue, Mar 24, 2009	14.11	14.97	13.61	13.61
2076	NASDAQ	PFI	Mon, Mar 23, 2009	13.55	14.29	13.53	14.29
2075	NASDAQ	PFI	Fri, Mar 20, 2009	13.43	13.46	13.22	13.22
2074	NASDAQ	PFI	Thu, Mar 19, 2009	14.14	15.02	13.39	13.44
2073	NASDAQ	PFI	Wed, Mar 18, 2009	13.17	13.93	12.98	13.68
2072	NASDAQ	PFI	Tue, Mar 17, 2009	12.57	13.06	12.46	13.06
2071	NASDAQ	PFI	Mon, Mar 16, 2009	12.99	13.08	12.55	12.62
2070	NASDAQ	PFI	Fri, Mar 13, 2009	13.10	13.10	12.46	12.72
2069	NASDAQ	PFI	Thu, Mar 12, 2009	11.69	12.63	11.60	12.63
2068	NASDAQ	PFI	Wed, Mar 11, 2009	11.98	11.98	11.61	11.90
2067	NASDAQ	PFI	Tue, Mar 10, 2009	12.37	12.37	11.10	11.74
2066	NASDAQ	PFI	Mon, Mar 9, 2009	11.28	11.28	10.88	10.99
2065	NASDAQ	PFI	Fri, Mar 6, 2009	11.14	11.25	10.93	11.10
2064	NASDAQ	PFI	Thu, Mar 5, 2009	11.76	11.96	11.04	11.04
2063	NASDAQ	PFI	Wed, Mar 4, 2009	11.89	12.11	11.61	12.11
2062	NASDAQ	PFI	Tue, Mar 3, 2009	12.23	12.23	11.63	11.68
2061	NASDAQ	PFI	Mon, Mar 2, 2009	12.42	12.49	12.09	12.09
2060	NASDAQ	PFI	Fri, Feb 27, 2009	12.85	12.94	12.58	12.67
2059	NASDAQ	PFI	Thu, Feb 26, 2009	13.41	13.42	13.14	13.14
2058	NASDAQ	PFI	Wed, Feb 25, 2009	12.93	13.49	12.92	13.14
2057	NASDAQ	PFI	Tue, Feb 24, 2009	12.67	13.51	12.67	13.51
2056	NASDAQ	PFI	Mon, Feb 23, 2009	13.34	13.34	12.70	12.70
2055	NASDAQ	PFI	Fri, Feb 20, 2009	13.06	13.34	12.88	13.34
2054	NASDAQ	PFI	Thu, Feb 19, 2009	13.78	13.94	13.38	13.47
2053	NASDAQ	PFI	Wed, Feb 18, 2009	13.92	14.03	13.66	13.79
2052	NASDAQ	PFI	Tue, Feb 17, 2009	14.14	14.25	13.89	14.03
2051	NASDAQ	PFI	Fri, Feb 13, 2009	14.87	14.89	14.56	14.69
2050	NASDAQ	PFI	Thu, Feb 12, 2009	14.53	14.78	14.36	14.78
2049	NASDAQ	PFI	Wed, Feb 11, 2009	14.66	14.82	14.66	14.82
2048	NASDAQ	PFI	Tue, Feb 10, 2009	15.17	15.30	14.37	14.48
2047	NASDAQ	PFI	Mon, Feb 9, 2009	15.27	15.42	15.20	15.35
2046	NASDAQ	PFI	Fri, Feb 6, 2009	15.15	15.37	15.12	15.32
2045	NASDAQ	PFI	Thu, Feb 5, 2009	14.46	15.07	14.46	14.89
2044	NASDAQ	PFI	Wed, Feb 4, 2009	14.83	14.90	14.49	14.62
2043	NASDAQ	PFI	Tue, Feb 3, 2009	14.69	14.77	14.63	14.74
2042	NASDAQ	PFI	Mon, Feb 2, 2009	14.44	14.73	14.36	14.73
2041	NASDAQ	PFI	Fri, Jan 30, 2009	15.05	15.07	14.50	14.50
2040	NASDAQ	PFI	Thu, Jan 29, 2009	15.64	15.64	15.10	15.19
2039	NASDAQ	PFI	Wed, Jan 28, 2009	15.55	15.90	15.55	15.90
2038	NASDAQ	PFI	Tue, Jan 27, 2009	14.71	14.90	14.68	14.86
2037	NASDAQ	PFI	Mon, Jan 26, 2009	15.14	15.14	14.71	14.79
2036	NASDAQ	PFI	Fri, Jan 23, 2009	14.43	14.88	14.43	14.73
2035	NASDAQ	PFI	Thu, Jan 22, 2009	15.29	15.29	14.50	14.67
2034	NASDAQ	PFI	Wed, Jan 21, 2009	14.83	15.19	14.63	15.19
2033	NASDAQ	PFI	Tue, Jan 20, 2009	15.89	15.89	14.55	14.55
2032	NASDAQ	PFI	Fri, Jan 16, 2009	16.02	16.11	15.73	16.06
2031	NASDAQ	PFI	Thu, Jan 15, 2009	15.87	16.13	15.37	15.78
2030	NASDAQ	PFI	Wed, Jan 14, 2009	16.14	16.15	15.75	15.75
2029	NASDAQ	PFI	Tue, Jan 13, 2009	16.57	16.70	16.48	16.48
2028	NASDAQ	PFI	Mon, Jan 12, 2009	16.80	16.80	16.50	16.50
2027	NASDAQ	PFI	Fri, Jan 9, 2009	17.14	17.16	17.00	17.00
2026	NASDAQ	PFI	Thu, Jan 8, 2009	17.32	17.56	17.32	17.48
2025	NASDAQ	PFI	Wed, Jan 7, 2009	17.70	17.70	17.31	17.31
2024	NASDAQ	PFI	Tue, Jan 6, 2009	18.12	18.12	17.95	18.03
2023	NASDAQ	PFI	Mon, Jan 5, 2009	18.00	18.00	17.84	17.87
2022	NASDAQ	PFI	Fri, Jan 2, 2009	17.59	18.18	17.59	18.18
2021	NASDAQ	PFI	Wed, Dec 31, 2008	17.59	18.01	17.59	18.01
2020	NASDAQ	PFI	Tue, Dec 30, 2008	17.06	17.32	17.06	17.32
2019	NASDAQ	PFI	Mon, Dec 29, 2008	16.88	16.88	16.61	16.78
2018	NASDAQ	PFI	Fri, Dec 26, 2008	17.12	17.12	16.67	16.85
2017	NASDAQ	PFI	Wed, Dec 24, 2008	16.50	16.85	16.50	16.77
2016	NASDAQ	PFI	Tue, Dec 23, 2008	16.92	17.05	16.65	16.65
2015	NASDAQ	PFI	Mon, Dec 22, 2008	17.10	17.15	16.52	16.52
2014	NASDAQ	PFI	Fri, Dec 19, 2008	17.13	17.38	17.13	17.34
2013	NASDAQ	PFI	Thu, Dec 18, 2008	17.16	17.50	17.09	17.09
2012	NASDAQ	PFI	Wed, Dec 17, 2008	17.18	17.51	17.10	17.41
2011	NASDAQ	PFI	Tue, Dec 16, 2008	16.31	17.15	16.31	17.14
2010	NASDAQ	PFI	Mon, Dec 15, 2008	16.67	16.67	15.82	16.07
2009	NASDAQ	PFI	Fri, Dec 12, 2008	16.00	16.46	15.88	16.46
2008	NASDAQ	PFI	Thu, Dec 11, 2008	16.91	16.93	16.07	16.07
2007	NASDAQ	PFI	Wed, Dec 10, 2008	16.92	17.19	16.65	16.97
2006	NASDAQ	PFI	Tue, Dec 9, 2008	17.28	17.63	16.80	16.92
2005	NASDAQ	PFI	Mon, Dec 8, 2008	17.57	17.57	17.10	17.33
2004	NASDAQ	PFI	Fri, Dec 5, 2008	15.90	17.06	15.68	17.06
2003	NASDAQ	PFI	Thu, Dec 4, 2008	16.15	16.54	15.79	15.79
2002	NASDAQ	PFI	Wed, Dec 3, 2008	15.49	16.24	15.49	16.24
2001	NASDAQ	PFI	Tue, Dec 2, 2008	15.17	15.68	15.10	15.25
2000	NASDAQ	PFI	Mon, Dec 1, 2008	16.74	17.24	15.50	15.50
1999	NASDAQ	PFI	Fri, Nov 28, 2008	16.73	16.95	16.71	16.95
1998	NASDAQ	PFI	Wed, Nov 26, 2008	15.86	16.72	15.83	16.72
1997	NASDAQ	PFI	Tue, Nov 25, 2008	15.76	15.96	15.49	15.96
1996	NASDAQ	PFI	Mon, Nov 24, 2008	14.53	15.68	14.53	15.68
1995	NASDAQ	PFI	Fri, Nov 21, 2008	13.88	14.17	13.15	14.11
1994	NASDAQ	PFI	Thu, Nov 20, 2008	14.63	14.63	13.86	13.86
1993	NASDAQ	PFI	Wed, Nov 19, 2008	15.64	15.74	14.63	14.63
1992	NASDAQ	PFI	Tue, Nov 18, 2008	16.21	16.21	15.37	15.37
1991	NASDAQ	PFI	Mon, Nov 17, 2008	16.40	16.53	16.00	16.00
1990	NASDAQ	PFI	Fri, Nov 14, 2008	17.05	17.47	16.71	17.12
1989	NASDAQ	PFI	Thu, Nov 13, 2008	15.92	17.16	15.55	17.16
1988	NASDAQ	PFI	Wed, Nov 12, 2008	16.54	16.65	16.03	16.03
1987	NASDAQ	PFI	Tue, Nov 11, 2008	16.53	16.83	16.41	16.83
1986	NASDAQ	PFI	Mon, Nov 10, 2008	17.67	18.40	16.83	16.94
1985	NASDAQ	PFI	Fri, Nov 7, 2008	17.12	17.16	16.97	17.15
1984	NASDAQ	PFI	Thu, Nov 6, 2008	17.25	17.75	16.78	16.79
1983	NASDAQ	PFI	Wed, Nov 5, 2008	18.59	18.88	17.98	18.08
1982	NASDAQ	PFI	Tue, Nov 4, 2008	18.29	18.75	18.29	18.49
1981	NASDAQ	PFI	Mon, Nov 3, 2008	18.21	18.28	17.76	17.99
1980	NASDAQ	PFI	Fri, Oct 31, 2008	17.00	18.02	17.00	17.80
1979	NASDAQ	PFI	Thu, Oct 30, 2008	17.86	17.86	16.94	17.03
1978	NASDAQ	PFI	Wed, Oct 29, 2008	17.00	17.64	16.74	17.03
1977	NASDAQ	PFI	Tue, Oct 28, 2008	15.52	16.46	15.48	16.46
1976	NASDAQ	PFI	Mon, Oct 27, 2008	16.21	16.40	15.99	15.99
1975	NASDAQ	PFI	Fri, Oct 24, 2008	15.12	16.70	15.12	16.00
1974	NASDAQ	PFI	Thu, Oct 23, 2008	16.49	16.74	15.87	16.30
1973	NASDAQ	PFI	Wed, Oct 22, 2008	17.31	17.31	16.54	16.99
1972	NASDAQ	PFI	Tue, Oct 21, 2008	17.65	18.12	17.65	17.76
1971	NASDAQ	PFI	Mon, Oct 20, 2008	17.70	17.70	17.08	17.57
1970	NASDAQ	PFI	Fri, Oct 17, 2008	16.62	17.76	16.62	17.27
1969	NASDAQ	PFI	Thu, Oct 16, 2008	16.51	17.29	15.84	17.29
1968	NASDAQ	PFI	Wed, Oct 15, 2008	17.94	18.30	16.88	16.96
1967	NASDAQ	PFI	Tue, Oct 14, 2008	20.41	20.41	18.04	18.57
1966	NASDAQ	PFI	Mon, Oct 13, 2008	18.45	18.46	17.00	18.46
1965	NASDAQ	PFI	Fri, Oct 10, 2008	14.58	16.52	14.36	16.05
1964	NASDAQ	PFI	Thu, Oct 9, 2008	17.73	17.77	16.40	16.50
1963	NASDAQ	PFI	Wed, Oct 8, 2008	17.81	18.91	17.68	17.78
1962	NASDAQ	PFI	Tue, Oct 7, 2008	19.96	19.96	18.52	18.52
1961	NASDAQ	PFI	Mon, Oct 6, 2008	20.08	20.23	19.13	19.92
1960	NASDAQ	PFI	Fri, Oct 3, 2008	22.12	22.12	20.63	20.76
1959	NASDAQ	PFI	Thu, Oct 2, 2008	22.23	22.23	20.80	20.80
1958	NASDAQ	PFI	Wed, Oct 1, 2008	21.35	21.68	21.35	21.68
1957	NASDAQ	PFI	Tue, Sep 30, 2008	21.87	21.87	19.91	21.51
1956	NASDAQ	PFI	Mon, Sep 29, 2008	21.74	21.75	20.27	20.27
1955	NASDAQ	PFI	Fri, Sep 26, 2008	21.39	22.31	21.39	22.31
1954	NASDAQ	PFI	Thu, Sep 25, 2008	22.35	22.49	22.17	22.26
1953	NASDAQ	PFI	Wed, Sep 24, 2008	23.30	23.30	21.97	22.03
1952	NASDAQ	PFI	Tue, Sep 23, 2008	22.42	22.72	21.77	22.41
1951	NASDAQ	PFI	Mon, Sep 22, 2008	23.18	23.39	22.86	23.13
1950	NASDAQ	PFI	Fri, Sep 19, 2008	25.84	26.15	22.75	23.83
1949	NASDAQ	PFI	Thu, Sep 18, 2008	20.84	22.41	20.64	22.36
1948	NASDAQ	PFI	Wed, Sep 17, 2008	22.45	22.45	21.36	21.45
1947	NASDAQ	PFI	Tue, Sep 16, 2008	21.03	22.54	21.03	22.27
1946	NASDAQ	PFI	Mon, Sep 15, 2008	20.78	22.69	20.63	22.00
1945	NASDAQ	PFI	Fri, Sep 12, 2008	22.05	22.59	22.05	22.54
1944	NASDAQ	PFI	Thu, Sep 11, 2008	21.90	22.55	21.90	22.54
1943	NASDAQ	PFI	Wed, Sep 10, 2008	22.43	22.76	22.19	22.47
1942	NASDAQ	PFI	Tue, Sep 9, 2008	23.06	23.06	22.37	22.37
1941	NASDAQ	PFI	Mon, Sep 8, 2008	23.50	23.50	22.64	23.06
1940	NASDAQ	PFI	Fri, Sep 5, 2008	22.10	22.34	21.98	22.34
1939	NASDAQ	PFI	Thu, Sep 4, 2008	22.74	22.74	22.37	22.37
1938	NASDAQ	PFI	Wed, Sep 3, 2008	22.46	22.88	22.46	22.88
1937	NASDAQ	PFI	Tue, Sep 2, 2008	22.91	22.91	22.56	22.57
1936	NASDAQ	PFI	Fri, Aug 29, 2008	22.42	22.56	22.36	22.47
1935	NASDAQ	PFI	Thu, Aug 28, 2008	22.19	22.51	22.19	22.51
1934	NASDAQ	PFI	Wed, Aug 27, 2008	21.85	22.14	21.85	22.04
1933	NASDAQ	PFI	Tue, Aug 26, 2008	21.83	21.87	21.60	21.73
1932	NASDAQ	PFI	Mon, Aug 25, 2008	21.88	21.88	21.76	21.76
1931	NASDAQ	PFI	Fri, Aug 22, 2008	21.92	22.03	21.87	22.02
1930	NASDAQ	PFI	Thu, Aug 21, 2008	21.64	21.84	21.63	21.72
1929	NASDAQ	PFI	Wed, Aug 20, 2008	21.84	22.08	21.60	22.01
1928	NASDAQ	PFI	Tue, Aug 19, 2008	21.90	21.98	21.74	21.89
1927	NASDAQ	PFI	Mon, Aug 18, 2008	23.04	23.04	22.13	22.26
1926	NASDAQ	PFI	Fri, Aug 15, 2008	22.74	22.80	22.52	22.64
1925	NASDAQ	PFI	Thu, Aug 14, 2008	22.34	22.49	22.32	22.39
1924	NASDAQ	PFI	Wed, Aug 13, 2008	22.36	22.36	22.06	22.14
1923	NASDAQ	PFI	Tue, Aug 12, 2008	22.65	22.71	22.44	22.48
1922	NASDAQ	PFI	Mon, Aug 11, 2008	23.42	23.42	22.20	22.74
1921	NASDAQ	PFI	Fri, Aug 8, 2008	21.30	22.56	21.30	22.56
1920	NASDAQ	PFI	Thu, Aug 7, 2008	22.59	22.59	21.88	21.88
1919	NASDAQ	PFI	Wed, Aug 6, 2008	22.54	22.56	22.36	22.48
1918	NASDAQ	PFI	Tue, Aug 5, 2008	22.38	22.57	22.21	22.50
1917	NASDAQ	PFI	Mon, Aug 4, 2008	23.63	23.63	21.94	22.06
1916	NASDAQ	PFI	Fri, Aug 1, 2008	22.10	22.29	21.80	22.23
1915	NASDAQ	PFI	Thu, Jul 31, 2008	22.22	22.29	21.79	22.11
1914	NASDAQ	PFI	Wed, Jul 30, 2008	22.23	22.25	21.90	22.18
1913	NASDAQ	PFI	Tue, Jul 29, 2008	21.50	22.03	21.50	22.03
1912	NASDAQ	PFI	Mon, Jul 28, 2008	21.88	21.88	21.19	21.19
1911	NASDAQ	PFI	Fri, Jul 25, 2008	21.66	21.66	21.46	21.55
1910	NASDAQ	PFI	Thu, Jul 24, 2008	21.99	22.09	21.43	21.91
1909	NASDAQ	PFI	Wed, Jul 23, 2008	22.68	22.68	21.80	22.10
1908	NASDAQ	PFI	Tue, Jul 22, 2008	20.62	21.54	20.62	21.52
1907	NASDAQ	PFI	Mon, Jul 21, 2008	22.95	22.95	20.81	20.81
1906	NASDAQ	PFI	Fri, Jul 18, 2008	21.10	21.15	20.76	21.15
1905	NASDAQ	PFI	Thu, Jul 17, 2008	22.42	22.42	20.55	21.05
1904	NASDAQ	PFI	Wed, Jul 16, 2008	19.53	20.55	19.53	20.55
1903	NASDAQ	PFI	Tue, Jul 15, 2008	19.32	20.11	19.32	19.50
1902	NASDAQ	PFI	Mon, Jul 14, 2008	19.94	19.96	19.89	19.91
1901	NASDAQ	PFI	Fri, Jul 11, 2008	20.13	20.57	20.11	20.42
1900	NASDAQ	PFI	Thu, Jul 10, 2008	20.53	20.74	20.53	20.63
1899	NASDAQ	PFI	Wed, Jul 9, 2008	21.46	21.46	20.71	20.71
1898	NASDAQ	PFI	Tue, Jul 8, 2008	20.60	21.34	20.60	21.34
1897	NASDAQ	PFI	Mon, Jul 7, 2008	20.89	21.10	20.34	20.60
1896	NASDAQ	PFI	Thu, Jul 3, 2008	21.23	21.23	20.86	20.89
1895	NASDAQ	PFI	Wed, Jul 2, 2008	21.34	21.48	21.01	21.01
1894	NASDAQ	PFI	Tue, Jul 1, 2008	21.01	21.33	20.98	21.31
1893	NASDAQ	PFI	Mon, Jun 30, 2008	21.49	21.49	21.13	21.13
1892	NASDAQ	PFI	Fri, Jun 27, 2008	21.85	21.86	21.47	21.55
1891	NASDAQ	PFI	Thu, Jun 26, 2008	21.95	22.06	21.94	21.94
1890	NASDAQ	PFI	Wed, Jun 25, 2008	22.13	22.46	22.13	22.24
1889	NASDAQ	PFI	Tue, Jun 24, 2008	21.96	22.31	21.93	22.12
1888	NASDAQ	PFI	Mon, Jun 23, 2008	22.34	22.35	22.18	22.25
1887	NASDAQ	PFI	Fri, Jun 20, 2008	22.63	22.63	22.37	22.41
1886	NASDAQ	PFI	Thu, Jun 19, 2008	22.48	22.80	22.42	22.78
1885	NASDAQ	PFI	Wed, Jun 18, 2008	22.47	22.66	22.45	22.58
1884	NASDAQ	PFI	Tue, Jun 17, 2008	22.94	22.94	22.77	22.77
1883	NASDAQ	PFI	Mon, Jun 16, 2008	22.93	23.06	22.90	23.06
1882	NASDAQ	PFI	Fri, Jun 13, 2008	22.82	22.84	22.60	22.84
1881	NASDAQ	PFI	Thu, Jun 12, 2008	22.80	22.93	22.60	22.60
1880	NASDAQ	PFI	Wed, Jun 11, 2008	22.63	22.66	22.34	22.34
1879	NASDAQ	PFI	Tue, Jun 10, 2008	22.71	22.84	22.71	22.83
1878	NASDAQ	PFI	Mon, Jun 9, 2008	22.74	22.74	22.55	22.55
1877	NASDAQ	PFI	Fri, Jun 6, 2008	23.28	23.28	22.86	22.86
1876	NASDAQ	PFI	Thu, Jun 5, 2008	23.39	23.47	23.39	23.40
1875	NASDAQ	PFI	Wed, Jun 4, 2008	23.17	23.18	22.98	23.05
1874	NASDAQ	PFI	Tue, Jun 3, 2008	23.09	23.18	22.93	23.04
1873	NASDAQ	PFI	Mon, Jun 2, 2008	23.29	23.29	22.81	23.05
1872	NASDAQ	PFI	Fri, May 30, 2008	23.32	23.39	23.19	23.28
1871	NASDAQ	PFI	Thu, May 29, 2008	23.26	23.46	23.26	23.39
1870	NASDAQ	PFI	Wed, May 28, 2008	23.00	23.02	22.87	22.98
1869	NASDAQ	PFI	Tue, May 27, 2008	22.89	23.04	22.89	23.01
1868	NASDAQ	PFI	Fri, May 23, 2008	22.87	22.87	22.76	22.83
1867	NASDAQ	PFI	Thu, May 22, 2008	22.81	23.00	22.77	22.99
1866	NASDAQ	PFI	Wed, May 21, 2008	24.88	24.88	22.76	22.76
1865	NASDAQ	PFI	Tue, May 20, 2008	23.16	23.18	22.99	23.07
1864	NASDAQ	PFI	Mon, May 19, 2008	23.40	23.49	23.34	23.36
1863	NASDAQ	PFI	Fri, May 16, 2008	23.25	23.33	23.19	23.25
1862	NASDAQ	PFI	Thu, May 15, 2008	23.26	23.52	23.19	23.50
1861	NASDAQ	PFI	Wed, May 14, 2008	23.20	23.43	23.20	23.35
1860	NASDAQ	PFI	Tue, May 13, 2008	23.40	23.40	23.13	23.19
1859	NASDAQ	PFI	Mon, May 12, 2008	22.99	23.19	22.99	23.18
1858	NASDAQ	PFI	Fri, May 9, 2008	22.77	23.05	22.77	22.94
1857	NASDAQ	PFI	Thu, May 8, 2008	23.07	23.07	22.87	22.92
1856	NASDAQ	PFI	Wed, May 7, 2008	24.96	24.96	22.99	22.99
1855	NASDAQ	PFI	Tue, May 6, 2008	23.27	23.51	23.27	23.48
1854	NASDAQ	PFI	Mon, May 5, 2008	23.51	23.53	23.33	23.43
1853	NASDAQ	PFI	Fri, May 2, 2008	23.93	23.93	23.47	23.56
1852	NASDAQ	PFI	Thu, May 1, 2008	22.94	23.61	22.94	23.61
1851	NASDAQ	PFI	Wed, Apr 30, 2008	22.99	23.26	22.99	23.00
1850	NASDAQ	PFI	Tue, Apr 29, 2008	23.11	23.13	23.05	23.13
1849	NASDAQ	PFI	Mon, Apr 28, 2008	23.14	23.29	23.12	23.29
1848	NASDAQ	PFI	Fri, Apr 25, 2008	23.27	23.27	22.94	23.14
1847	NASDAQ	PFI	Thu, Apr 24, 2008	22.48	23.02	22.10	23.02
1846	NASDAQ	PFI	Wed, Apr 23, 2008	22.55	22.63	22.41	22.53
1845	NASDAQ	PFI	Tue, Apr 22, 2008	22.64	22.64	22.31	22.46
1844	NASDAQ	PFI	Mon, Apr 21, 2008	22.97	22.97	22.68	22.76
1843	NASDAQ	PFI	Fri, Apr 18, 2008	23.17	23.17	22.92	22.97
1842	NASDAQ	PFI	Thu, Apr 17, 2008	22.83	22.95	22.68	22.92
1841	NASDAQ	PFI	Wed, Apr 16, 2008	22.69	22.72	22.60	22.72
1840	NASDAQ	PFI	Tue, Apr 15, 2008	22.21	22.28	22.17	22.25
1839	NASDAQ	PFI	Mon, Apr 14, 2008	22.22	22.22	22.12	22.12
1838	NASDAQ	PFI	Fri, Apr 11, 2008	22.33	22.70	22.33	22.38
1837	NASDAQ	PFI	Thu, Apr 10, 2008	22.56	22.81	22.56	22.61
1836	NASDAQ	PFI	Wed, Apr 9, 2008	22.80	22.89	22.57	22.57
1835	NASDAQ	PFI	Tue, Apr 8, 2008	22.98	23.02	22.84	22.84
1834	NASDAQ	PFI	Mon, Apr 7, 2008	23.13	23.26	23.08	23.11
1833	NASDAQ	PFI	Fri, Apr 4, 2008	23.49	23.49	23.09	23.15
1832	NASDAQ	PFI	Thu, Apr 3, 2008	23.07	23.31	23.05	23.22
1831	NASDAQ	PFI	Wed, Apr 2, 2008	23.19	23.43	23.14	23.20
1830	NASDAQ	PFI	Tue, Apr 1, 2008	22.78	23.29	22.78	23.29
1829	NASDAQ	PFI	Mon, Mar 31, 2008	22.19	22.42	22.15	22.33
1828	NASDAQ	PFI	Fri, Mar 28, 2008	22.38	22.54	22.00	22.00
1827	NASDAQ	PFI	Thu, Mar 27, 2008	22.85	22.85	22.31	22.32
1826	NASDAQ	PFI	Wed, Mar 26, 2008	22.52	22.64	22.52	22.64
1825	NASDAQ	PFI	Tue, Mar 25, 2008	23.07	23.07	22.64	22.88
1824	NASDAQ	PFI	Mon, Mar 24, 2008	24.14	24.14	22.76	22.76
1823	NASDAQ	PFI	Thu, Mar 20, 2008	22.15	22.84	22.14	22.84
1822	NASDAQ	PFI	Wed, Mar 19, 2008	22.80	22.80	21.98	21.98
1821	NASDAQ	PFI	Tue, Mar 18, 2008	22.05	22.42	21.92	22.42
1820	NASDAQ	PFI	Mon, Mar 17, 2008	21.00	21.70	20.98	21.61
1819	NASDAQ	PFI	Fri, Mar 14, 2008	22.22	22.40	21.74	21.80
1818	NASDAQ	PFI	Thu, Mar 13, 2008	21.82	22.47	21.74	22.34
1817	NASDAQ	PFI	Wed, Mar 12, 2008	22.50	22.77	22.15	22.15
1816	NASDAQ	PFI	Tue, Mar 11, 2008	22.32	22.40	21.90	22.40
1815	NASDAQ	PFI	Mon, Mar 10, 2008	21.91	21.98	21.61	21.61
1814	NASDAQ	PFI	Fri, Mar 7, 2008	21.82	22.13	21.73	21.96
1813	NASDAQ	PFI	Thu, Mar 6, 2008	22.58	22.58	21.94	21.94
1812	NASDAQ	PFI	Wed, Mar 5, 2008	22.74	22.74	22.32	22.47
1811	NASDAQ	PFI	Tue, Mar 4, 2008	22.35	22.59	22.28	22.54
1810	NASDAQ	PFI	Mon, Mar 3, 2008	22.33	22.63	22.33	22.58
1809	NASDAQ	PFI	Fri, Feb 29, 2008	23.07	23.07	22.73	22.79
1808	NASDAQ	PFI	Thu, Feb 28, 2008	23.98	23.98	23.36	23.36
1807	NASDAQ	PFI	Wed, Feb 27, 2008	23.96	23.99	23.80	23.86
1806	NASDAQ	PFI	Tue, Feb 26, 2008	23.54	23.87	23.54	23.76
1805	NASDAQ	PFI	Mon, Feb 25, 2008	23.23	23.62	23.00	23.58
1804	NASDAQ	PFI	Fri, Feb 22, 2008	22.77	22.77	22.65	22.65
1803	NASDAQ	PFI	Thu, Feb 21, 2008	23.45	23.49	23.11	23.11
1802	NASDAQ	PFI	Wed, Feb 20, 2008	22.65	23.34	22.65	23.28
1801	NASDAQ	PFI	Tue, Feb 19, 2008	23.21	23.24	23.02	23.04
1800	NASDAQ	PFI	Fri, Feb 15, 2008	22.89	23.19	22.89	23.19
1799	NASDAQ	PFI	Thu, Feb 14, 2008	23.10	23.33	23.08	23.13
1798	NASDAQ	PFI	Wed, Feb 13, 2008	23.17	23.31	23.17	23.30
1797	NASDAQ	PFI	Tue, Feb 12, 2008	22.70	23.26	22.70	22.98
1796	NASDAQ	PFI	Mon, Feb 11, 2008	23.05	23.05	22.72	22.75
1795	NASDAQ	PFI	Fri, Feb 8, 2008	23.32	23.42	23.10	23.31
1794	NASDAQ	PFI	Thu, Feb 7, 2008	23.26	23.55	23.21	23.44
1793	NASDAQ	PFI	Wed, Feb 6, 2008	23.47	23.65	23.33	23.33
1792	NASDAQ	PFI	Tue, Feb 5, 2008	24.00	24.00	23.44	23.44
1791	NASDAQ	PFI	Mon, Feb 4, 2008	24.09	24.32	24.07	24.12
1790	NASDAQ	PFI	Fri, Feb 1, 2008	24.03	24.35	24.00	24.27
1789	NASDAQ	PFI	Thu, Jan 31, 2008	23.20	24.06	23.15	23.97
1788	NASDAQ	PFI	Wed, Jan 30, 2008	23.88	24.46	23.40	23.59
1787	NASDAQ	PFI	Tue, Jan 29, 2008	23.60	23.74	23.50	23.73
1786	NASDAQ	PFI	Mon, Jan 28, 2008	22.71	23.31	22.71	23.29
1785	NASDAQ	PFI	Fri, Jan 25, 2008	23.54	23.57	22.71	22.71
1784	NASDAQ	PFI	Thu, Jan 24, 2008	23.54	23.57	23.14	23.28
1783	NASDAQ	PFI	Wed, Jan 23, 2008	22.08	23.26	21.92	23.23
1782	NASDAQ	PFI	Tue, Jan 22, 2008	22.17	22.84	21.59	22.51
1781	NASDAQ	PFI	Fri, Jan 18, 2008	23.17	23.17	22.26	22.43
1780	NASDAQ	PFI	Thu, Jan 17, 2008	23.77	23.81	22.95	23.05
1779	NASDAQ	PFI	Wed, Jan 16, 2008	23.72	23.95	23.65	23.77
1778	NASDAQ	PFI	Tue, Jan 15, 2008	23.72	23.83	23.72	23.83
1777	NASDAQ	PFI	Mon, Jan 14, 2008	24.08	24.18	23.98	24.18
1776	NASDAQ	PFI	Fri, Jan 11, 2008	24.00	24.36	23.83	24.08
1775	NASDAQ	PFI	Thu, Jan 10, 2008	23.96	24.49	23.96	24.35
1774	NASDAQ	PFI	Wed, Jan 9, 2008	23.63	23.93	23.41	23.92
1773	NASDAQ	PFI	Tue, Jan 8, 2008	24.28	24.28	23.63	23.65
1772	NASDAQ	PFI	Mon, Jan 7, 2008	24.05	24.30	23.95	24.30
1771	NASDAQ	PFI	Fri, Jan 4, 2008	24.28	24.28	23.92	23.92
1770	NASDAQ	PFI	Thu, Jan 3, 2008	24.46	24.63	24.46	24.53
1769	NASDAQ	PFI	Wed, Jan 2, 2008	24.99	24.99	24.48	24.53
1768	NASDAQ	PFI	Mon, Dec 31, 2007	24.90	25.11	24.78	25.03
1767	NASDAQ	PFI	Fri, Dec 28, 2007	25.27	25.27	24.95	24.98
1766	NASDAQ	PFI	Thu, Dec 27, 2007	25.50	25.50	25.10	25.19
1765	NASDAQ	PFI	Wed, Dec 26, 2007	25.59	25.59	25.36	25.45
1764	NASDAQ	PFI	Mon, Dec 24, 2007	25.42	25.63	25.36	25.63
1763	NASDAQ	PFI	Fri, Dec 21, 2007	25.16	25.22	25.06	25.22
1762	NASDAQ	PFI	Thu, Dec 20, 2007	24.77	24.77	24.44	24.68
1761	NASDAQ	PFI	Wed, Dec 19, 2007	24.98	25.06	24.63	24.79
1760	NASDAQ	PFI	Tue, Dec 18, 2007	24.85	24.85	24.37	24.80
1759	NASDAQ	PFI	Mon, Dec 17, 2007	24.58	24.88	24.58	24.78
1758	NASDAQ	PFI	Fri, Dec 14, 2007	25.05	25.05	24.88	24.94
1757	NASDAQ	PFI	Thu, Dec 13, 2007	24.94	25.28	24.89	25.28
1756	NASDAQ	PFI	Wed, Dec 12, 2007	25.45	25.54	24.90	25.18
1755	NASDAQ	PFI	Tue, Dec 11, 2007	25.87	25.93	25.10	25.10
1754	NASDAQ	PFI	Mon, Dec 10, 2007	25.73	26.02	25.73	25.85
1753	NASDAQ	PFI	Fri, Dec 7, 2007	25.96	25.96	25.66	25.68
1752	NASDAQ	PFI	Thu, Dec 6, 2007	25.46	25.86	25.46	25.86
1751	NASDAQ	PFI	Wed, Dec 5, 2007	25.32	25.46	25.19	25.33
1750	NASDAQ	PFI	Tue, Dec 4, 2007	25.11	25.30	25.09	25.12
1749	NASDAQ	PFI	Mon, Dec 3, 2007	25.77	25.77	25.18	25.35
1748	NASDAQ	PFI	Fri, Nov 30, 2007	25.70	27.42	25.35	25.47
1747	NASDAQ	PFI	Thu, Nov 29, 2007	25.40	25.40	24.94	24.94
1746	NASDAQ	PFI	Wed, Nov 28, 2007	25.08	25.47	25.07	25.46
1745	NASDAQ	PFI	Tue, Nov 27, 2007	24.47	24.63	24.26	24.63
1744	NASDAQ	PFI	Mon, Nov 26, 2007	24.76	24.76	24.03	24.03
1743	NASDAQ	PFI	Fri, Nov 23, 2007	24.80	24.85	24.58	24.85
1742	NASDAQ	PFI	Wed, Nov 21, 2007	24.75	24.90	24.23	24.36
1741	NASDAQ	PFI	Tue, Nov 20, 2007	24.78	24.96	24.44	24.71
1740	NASDAQ	PFI	Mon, Nov 19, 2007	25.10	25.10	24.68	24.77
1739	NASDAQ	PFI	Fri, Nov 16, 2007	25.15	25.29	24.95	25.12
1738	NASDAQ	PFI	Thu, Nov 15, 2007	25.68	25.68	25.13	25.30
1737	NASDAQ	PFI	Wed, Nov 14, 2007	26.00	26.00	25.66	25.66
1736	NASDAQ	PFI	Tue, Nov 13, 2007	25.40	25.77	25.33	25.77
1735	NASDAQ	PFI	Mon, Nov 12, 2007	25.08	25.44	25.08	25.31
1734	NASDAQ	PFI	Fri, Nov 9, 2007	25.11	25.18	25.02	25.02
1733	NASDAQ	PFI	Thu, Nov 8, 2007	24.87	24.97	24.48	24.97
1732	NASDAQ	PFI	Wed, Nov 7, 2007	25.10	25.10	24.73	24.74
1731	NASDAQ	PFI	Tue, Nov 6, 2007	25.12	25.26	24.97	25.26
1730	NASDAQ	PFI	Mon, Nov 5, 2007	24.90	25.11	24.86	25.05
1729	NASDAQ	PFI	Fri, Nov 2, 2007	25.37	25.37	24.91	25.22
1728	NASDAQ	PFI	Thu, Nov 1, 2007	25.55	25.69	25.37	25.37
1727	NASDAQ	PFI	Wed, Oct 31, 2007	25.86	26.10	25.83	25.86
1726	NASDAQ	PFI	Tue, Oct 30, 2007	25.73	25.89	25.73	25.75
1725	NASDAQ	PFI	Mon, Oct 29, 2007	25.70	25.77	25.70	25.73
1724	NASDAQ	PFI	Fri, Oct 26, 2007	25.68	25.80	25.42	25.80
1723	NASDAQ	PFI	Thu, Oct 25, 2007	25.27	25.37	25.09	25.33
1722	NASDAQ	PFI	Wed, Oct 24, 2007	25.42	25.42	25.11	25.14
1721	NASDAQ	PFI	Tue, Oct 23, 2007	25.53	25.64	25.42	25.64
1720	NASDAQ	PFI	Mon, Oct 22, 2007	24.96	25.51	24.96	25.51
1719	NASDAQ	PFI	Fri, Oct 19, 2007	25.45	25.45	25.15	25.15
1718	NASDAQ	PFI	Thu, Oct 18, 2007	25.77	25.77	25.73	25.73
1717	NASDAQ	PFI	Wed, Oct 17, 2007	26.08	26.08	25.61	25.93
1716	NASDAQ	PFI	Tue, Oct 16, 2007	25.96	26.00	25.91	25.92
1715	NASDAQ	PFI	Mon, Oct 15, 2007	26.36	26.36	26.02	26.02
1714	NASDAQ	PFI	Fri, Oct 12, 2007	26.38	26.51	26.38	26.45
1713	NASDAQ	PFI	Thu, Oct 11, 2007	26.47	26.58	26.23	26.24
1712	NASDAQ	PFI	Wed, Oct 10, 2007	26.36	26.41	26.29	26.39
1711	NASDAQ	PFI	Tue, Oct 9, 2007	26.24	26.40	26.24	26.40
1710	NASDAQ	PFI	Mon, Oct 8, 2007	26.29	26.29	26.25	26.25
1709	NASDAQ	PFI	Fri, Oct 5, 2007	26.12	26.40	26.12	26.35
1708	NASDAQ	PFI	Thu, Oct 4, 2007	26.02	26.02	25.98	25.98
1707	NASDAQ	PFI	Wed, Oct 3, 2007	25.95	25.96	25.85	25.85
1706	NASDAQ	PFI	Tue, Oct 2, 2007	25.98	26.03	25.92	25.99
1705	NASDAQ	PFI	Mon, Oct 1, 2007	25.69	25.89	25.69	25.89
1704	NASDAQ	PFI	Fri, Sep 28, 2007	25.49	25.49	25.36	25.37
1703	NASDAQ	PFI	Thu, Sep 27, 2007	25.20	25.34	25.20	25.34
1702	NASDAQ	PFI	Wed, Sep 26, 2007	24.97	25.15	24.97	25.11
1701	NASDAQ	PFI	Tue, Sep 25, 2007	24.77	24.91	24.77	24.89
1700	NASDAQ	PFI	Mon, Sep 24, 2007	25.11	25.11	24.87	24.88
1699	NASDAQ	PFI	Fri, Sep 21, 2007	25.16	25.19	25.14	25.14
1698	NASDAQ	PFI	Thu, Sep 20, 2007	25.42	25.44	25.21	25.23
1697	NASDAQ	PFI	Wed, Sep 19, 2007	25.56	25.65	25.46	25.50
1696	NASDAQ	PFI	Tue, Sep 18, 2007	24.52	25.31	24.50	25.31
1695	NASDAQ	PFI	Mon, Sep 17, 2007	24.39	24.39	24.38	24.39
1694	NASDAQ	PFI	Fri, Sep 14, 2007	24.36	24.53	24.36	24.53
1693	NASDAQ	PFI	Thu, Sep 13, 2007	24.43	24.61	24.40	24.47
1692	NASDAQ	PFI	Wed, Sep 12, 2007	24.22	24.38	24.22	24.27
1691	NASDAQ	PFI	Tue, Sep 11, 2007	24.24	24.33	24.20	24.20
1690	NASDAQ	PFI	Mon, Sep 10, 2007	24.34	24.34	23.89	24.14
1689	NASDAQ	PFI	Fri, Sep 7, 2007	24.26	24.26	24.23	24.23
1688	NASDAQ	PFI	Thu, Sep 6, 2007	24.47	24.58	24.47	24.55
1687	NASDAQ	PFI	Wed, Sep 5, 2007	24.84	24.84	24.64	24.68
1686	NASDAQ	PFI	Tue, Sep 4, 2007	24.83	25.05	24.83	25.05
1685	NASDAQ	PFI	Fri, Aug 31, 2007	24.77	24.79	24.62	24.79
1684	NASDAQ	PFI	Thu, Aug 30, 2007	24.55	24.55	24.49	24.49
1683	NASDAQ	PFI	Wed, Aug 29, 2007	24.45	24.76	24.34	24.76
1682	NASDAQ	PFI	Tue, Aug 28, 2007	24.94	24.94	24.27	24.27
1681	NASDAQ	PFI	Mon, Aug 27, 2007	25.18	25.20	25.07	25.07
1680	NASDAQ	PFI	Fri, Aug 24, 2007	24.92	25.28	24.92	25.28
1679	NASDAQ	PFI	Thu, Aug 23, 2007	25.35	25.35	24.92	25.04
1678	NASDAQ	PFI	Wed, Aug 22, 2007	25.19	25.25	24.94	25.25
1677	NASDAQ	PFI	Tue, Aug 21, 2007	24.71	24.92	24.68	24.82
1676	NASDAQ	PFI	Mon, Aug 20, 2007	25.15	25.15	24.52	24.72
1675	NASDAQ	PFI	Fri, Aug 17, 2007	25.06	25.06	24.50	25.00
1674	NASDAQ	PFI	Thu, Aug 16, 2007	23.42	24.17	23.32	24.17
1673	NASDAQ	PFI	Wed, Aug 15, 2007	23.89	24.07	23.52	23.52
1672	NASDAQ	PFI	Tue, Aug 14, 2007	24.24	24.24	24.00	24.00
1671	NASDAQ	PFI	Mon, Aug 13, 2007	24.57	24.72	24.52	24.56
1670	NASDAQ	PFI	Fri, Aug 10, 2007	23.45	24.32	23.29	24.24
1669	NASDAQ	PFI	Thu, Aug 9, 2007	24.14	24.34	23.76	23.85
1668	NASDAQ	PFI	Wed, Aug 8, 2007	25.40	25.40	24.32	24.44
1667	NASDAQ	PFI	Tue, Aug 7, 2007	24.30	26.00	24.26	26.00
1666	NASDAQ	PFI	Mon, Aug 6, 2007	23.76	24.47	23.76	24.46
1665	NASDAQ	PFI	Fri, Aug 3, 2007	24.50	24.50	23.77	23.79
1664	NASDAQ	PFI	Thu, Aug 2, 2007	24.85	24.88	24.60	24.74
1663	NASDAQ	PFI	Wed, Aug 1, 2007	24.57	24.60	24.07	24.60
1662	NASDAQ	PFI	Tue, Jul 31, 2007	24.83	25.03	24.39	24.39
1661	NASDAQ	PFI	Mon, Jul 30, 2007	24.41	24.72	24.34	24.72
1660	NASDAQ	PFI	Fri, Jul 27, 2007	25.06	25.06	24.58	24.58
1659	NASDAQ	PFI	Thu, Jul 26, 2007	25.28	25.31	24.81	25.11
1658	NASDAQ	PFI	Wed, Jul 25, 2007	25.75	25.81	25.48	25.70
1657	NASDAQ	PFI	Tue, Jul 24, 2007	25.98	25.98	25.35	25.35
1656	NASDAQ	PFI	Mon, Jul 23, 2007	26.25	26.28	26.14	26.15
1655	NASDAQ	PFI	Fri, Jul 20, 2007	26.41	26.41	25.90	26.03
1654	NASDAQ	PFI	Thu, Jul 19, 2007	26.60	26.60	26.49	26.49
1653	NASDAQ	PFI	Wed, Jul 18, 2007	26.50	26.50	26.32	26.47
1652	NASDAQ	PFI	Tue, Jul 17, 2007	26.78	26.78	26.75	26.75
1651	NASDAQ	PFI	Mon, Jul 16, 2007	26.95	26.96	26.82	26.85
1650	NASDAQ	PFI	Fri, Jul 13, 2007	27.04	27.04	26.97	27.00
1649	NASDAQ	PFI	Thu, Jul 12, 2007	26.90	27.03	26.90	27.00
1648	NASDAQ	PFI	Wed, Jul 11, 2007	26.57	26.77	26.57	26.75
1647	NASDAQ	PFI	Tue, Jul 10, 2007	27.02	27.02	26.70	26.70
1646	NASDAQ	PFI	Mon, Jul 9, 2007	27.32	27.32	27.24	27.24
1645	NASDAQ	PFI	Fri, Jul 6, 2007	27.08	27.30	27.08	27.30
1644	NASDAQ	PFI	Thu, Jul 5, 2007	27.41	27.41	27.11	27.11
1643	NASDAQ	PFI	Tue, Jul 3, 2007	27.39	27.40	27.34	27.39
1642	NASDAQ	PFI	Mon, Jul 2, 2007	27.12	27.23	27.12	27.22
1641	NASDAQ	PFI	Fri, Jun 29, 2007	27.02	27.02	26.88	26.93
1640	NASDAQ	PFI	Thu, Jun 28, 2007	26.92	27.19	26.92	27.17
1639	NASDAQ	PFI	Wed, Jun 27, 2007	26.60	26.90	26.60	26.89
1638	NASDAQ	PFI	Tue, Jun 26, 2007	26.92	26.92	26.78	26.78
1637	NASDAQ	PFI	Mon, Jun 25, 2007	26.92	26.92	26.80	26.80
1636	NASDAQ	PFI	Fri, Jun 22, 2007	27.08	27.08	26.87	26.91
1635	NASDAQ	PFI	Thu, Jun 21, 2007	26.99	27.10	26.99	27.10
1634	NASDAQ	PFI	Wed, Jun 20, 2007	27.39	27.39	27.31	27.31
1633	NASDAQ	PFI	Tue, Jun 19, 2007	27.27	27.43	27.27	27.43
1632	NASDAQ	PFI	Fri, Jun 15, 2007	27.43	27.43	27.36	27.36
1631	NASDAQ	PFI	Thu, Jun 14, 2007	27.17	27.24	27.17	27.24
1630	NASDAQ	PFI	Tue, Jun 12, 2007	27.01	27.08	26.92	26.92
1629	NASDAQ	PFI	Mon, Jun 11, 2007	27.02	27.14	27.02	27.13
1628	NASDAQ	PFI	Fri, Jun 8, 2007	26.85	27.00	26.83	26.97
1627	NASDAQ	PFI	Thu, Jun 7, 2007	27.34	27.34	26.86	26.86
1626	NASDAQ	PFI	Wed, Jun 6, 2007	27.30	27.33	27.29	27.32
1625	NASDAQ	PFI	Tue, Jun 5, 2007	27.45	27.47	27.42	27.47
1624	NASDAQ	PFI	Mon, Jun 4, 2007	27.65	27.71	27.63	27.71
1623	NASDAQ	PFI	Fri, Jun 1, 2007	27.69	27.69	27.69	27.69
1622	NASDAQ	PFI	Thu, May 31, 2007	27.59	27.60	27.52	27.52
1621	NASDAQ	PFI	Wed, May 30, 2007	27.38	27.43	27.38	27.43
1620	NASDAQ	PFI	Tue, May 29, 2007	27.34	27.34	27.29	27.34
1619	NASDAQ	PFI	Fri, May 25, 2007	27.18	27.23	27.17	27.23
1618	NASDAQ	PFI	Thu, May 24, 2007	27.45	27.45	27.20	27.20
1617	NASDAQ	PFI	Wed, May 23, 2007	27.59	27.59	27.50	27.50
1616	NASDAQ	PFI	Tue, May 22, 2007	27.45	27.59	27.43	27.58
1615	NASDAQ	PFI	Mon, May 21, 2007	27.46	27.47	27.44	27.44
1614	NASDAQ	PFI	Fri, May 18, 2007	27.43	27.43	27.35	27.37
1613	NASDAQ	PFI	Thu, May 17, 2007	27.19	27.19	27.19	27.19
1612	NASDAQ	PFI	Wed, May 16, 2007	27.13	27.13	27.13	27.13
1611	NASDAQ	PFI	Tue, May 15, 2007	27.34	27.34	27.02	27.02
1610	NASDAQ	PFI	Mon, May 14, 2007	27.36	27.36	27.25	27.25
1609	NASDAQ	PFI	Fri, May 11, 2007	27.20	27.25	27.20	27.25
1608	NASDAQ	PFI	Thu, May 10, 2007	27.19	27.19	27.10	27.10
1607	NASDAQ	PFI	Wed, May 9, 2007	27.20	27.38	27.19	27.31
1606	NASDAQ	PFI	Tue, May 8, 2007	27.14	27.21	27.14	27.21
1605	NASDAQ	PFI	Mon, May 7, 2007	27.26	27.26	27.19	27.21
1604	NASDAQ	PFI	Fri, May 4, 2007	27.01	27.01	26.91	26.91
1603	NASDAQ	PFI	Thu, May 3, 2007	26.95	26.95	26.83	26.89
1602	NASDAQ	PFI	Wed, May 2, 2007	26.77	26.83	26.77	26.80
1601	NASDAQ	PFI	Tue, May 1, 2007	26.46	26.57	26.46	26.55
1600	NASDAQ	PFI	Mon, Apr 30, 2007	26.86	26.86	26.49	26.49
1599	NASDAQ	PFI	Fri, Apr 27, 2007	26.83	26.88	26.79	26.86
1598	NASDAQ	PFI	Thu, Apr 26, 2007	26.91	26.94	26.85	26.85
1597	NASDAQ	PFI	Wed, Apr 25, 2007	26.89	27.02	26.89	27.02
1596	NASDAQ	PFI	Tue, Apr 24, 2007	26.61	26.74	26.54	26.74
1595	NASDAQ	PFI	Mon, Apr 23, 2007	26.77	26.77	26.63	26.63
1594	NASDAQ	PFI	Fri, Apr 20, 2007	26.74	26.74	26.66	26.71
1593	NASDAQ	PFI	Thu, Apr 19, 2007	26.47	26.54	26.47	26.48
1592	NASDAQ	PFI	Wed, Apr 18, 2007	26.57	26.65	26.57	26.65
1591	NASDAQ	PFI	Tue, Apr 17, 2007	26.50	26.59	26.50	26.58
1590	NASDAQ	PFI	Mon, Apr 16, 2007	26.14	26.42	26.14	26.42
1589	NASDAQ	PFI	Fri, Apr 13, 2007	26.00	26.00	25.97	25.99
1588	NASDAQ	PFI	Thu, Apr 12, 2007	25.78	25.86	25.77	25.86
1587	NASDAQ	PFI	Wed, Apr 11, 2007	25.82	25.82	25.79	25.79
1586	NASDAQ	PFI	Tue, Apr 10, 2007	25.90	25.92	25.89	25.89
1585	NASDAQ	PFI	Mon, Apr 9, 2007	25.83	25.89	25.80	25.80
1584	NASDAQ	PFI	Thu, Apr 5, 2007	25.80	25.91	25.80	25.91
1583	NASDAQ	PFI	Wed, Apr 4, 2007	25.84	25.84	25.83	25.83
1582	NASDAQ	PFI	Tue, Apr 3, 2007	25.77	25.92	25.77	25.89
1581	NASDAQ	PFI	Mon, Apr 2, 2007	25.61	25.61	25.54	25.61
1580	NASDAQ	PFI	Fri, Mar 30, 2007	25.62	25.62	25.56	25.56
1579	NASDAQ	PFI	Thu, Mar 29, 2007	25.53	25.53	25.53	25.53
1578	NASDAQ	PFI	Wed, Mar 28, 2007	25.44	25.59	25.44	25.44
1577	NASDAQ	PFI	Tue, Mar 27, 2007	25.69	25.72	25.69	25.70
1576	NASDAQ	PFI	Mon, Mar 26, 2007	25.85	25.86	25.75	25.86
1575	NASDAQ	PFI	Fri, Mar 23, 2007	25.86	25.90	25.86	25.90
1574	NASDAQ	PFI	Thu, Mar 22, 2007	25.81	25.81	25.81	25.81
1573	NASDAQ	PFI	Wed, Mar 21, 2007	25.45	25.82	25.45	25.82
1572	NASDAQ	PFI	Tue, Mar 20, 2007	25.25	25.35	25.25	25.35
1571	NASDAQ	PFI	Mon, Mar 19, 2007	25.22	25.22	25.22	25.22
1570	NASDAQ	PFI	Fri, Mar 16, 2007	24.97	24.97	24.94	24.94
1569	NASDAQ	PFI	Thu, Mar 15, 2007	25.05	25.06	24.97	25.06
1568	NASDAQ	PFI	Wed, Mar 14, 2007	24.74	24.85	24.49	24.85
1567	NASDAQ	PFI	Tue, Mar 13, 2007	25.25	25.25	24.79	24.79
1566	NASDAQ	PFI	Mon, Mar 12, 2007	25.39	25.39	25.27	25.39
1565	NASDAQ	PFI	Fri, Mar 9, 2007	25.42	25.44	25.30	25.35
1564	NASDAQ	PFI	Thu, Mar 8, 2007	25.23	25.43	25.23	25.31
1563	NASDAQ	PFI	Wed, Mar 7, 2007	25.22	25.29	25.13	25.22
1562	NASDAQ	PFI	Tue, Mar 6, 2007	25.05	25.27	24.99	25.27
1561	NASDAQ	PFI	Mon, Mar 5, 2007	25.20	25.24	25.05	25.05
1560	NASDAQ	PFI	Fri, Mar 2, 2007	25.39	25.45	25.39	25.45
1559	NASDAQ	PFI	Thu, Mar 1, 2007	25.25	25.54	25.06	25.50
1558	NASDAQ	PFI	Wed, Feb 28, 2007	25.39	25.61	25.37	25.61
1557	NASDAQ	PFI	Tue, Feb 27, 2007	26.10	26.10	25.84	25.84
1556	NASDAQ	PFI	Mon, Feb 26, 2007	26.50	26.50	26.50	26.50
1555	NASDAQ	PFI	Fri, Feb 23, 2007	26.49	26.49	26.47	26.47
1554	NASDAQ	PFI	Thu, Feb 22, 2007	26.61	26.61	26.53	26.60
1553	NASDAQ	PFI	Wed, Feb 21, 2007	26.63	26.63	26.63	26.63
1552	NASDAQ	PFI	Tue, Feb 20, 2007	26.59	26.74	26.59	26.74
1551	NASDAQ	PFI	Fri, Feb 16, 2007	26.60	26.60	26.53	26.55
1550	NASDAQ	PFI	Thu, Feb 15, 2007	26.61	26.63	26.60	26.60
1549	NASDAQ	PFI	Wed, Feb 14, 2007	26.61	26.61	26.61	26.61
1548	NASDAQ	PFI	Tue, Feb 13, 2007	26.32	26.43	26.32	26.42
1547	NASDAQ	PFI	Mon, Feb 12, 2007	26.22	26.30	26.22	26.30
1546	NASDAQ	PFI	Fri, Feb 9, 2007	26.65	26.65	26.25	26.25
1545	NASDAQ	PFI	Thu, Feb 8, 2007	26.67	26.67	26.57	26.61
1544	NASDAQ	PFI	Wed, Feb 7, 2007	26.69	26.69	26.69	26.69
1543	NASDAQ	PFI	Tue, Feb 6, 2007	26.53	26.53	26.45	26.50
1542	NASDAQ	PFI	Mon, Feb 5, 2007	26.44	26.44	26.33	26.34
1541	NASDAQ	PFI	Fri, Feb 2, 2007	26.39	26.43	26.33	26.43
1540	NASDAQ	PFI	Thu, Feb 1, 2007	26.14	26.29	26.14	26.29
1539	NASDAQ	PFI	Wed, Jan 31, 2007	26.00	26.04	25.94	26.04
1538	NASDAQ	PFI	Tue, Jan 30, 2007	25.89	26.00	25.89	26.00
1537	NASDAQ	PFI	Mon, Jan 29, 2007	25.77	25.87	25.77	25.82
1536	NASDAQ	PFI	Fri, Jan 26, 2007	25.61	25.77	25.60	25.77
1535	NASDAQ	PFI	Thu, Jan 25, 2007	26.14	26.14	25.68	25.68
1534	NASDAQ	PFI	Wed, Jan 24, 2007	25.96	26.07	25.96	26.07
1533	NASDAQ	PFI	Tue, Jan 23, 2007	25.85	25.85	25.85	25.85
1532	NASDAQ	PFI	Mon, Jan 22, 2007	25.70	25.70	25.70	25.70
1531	NASDAQ	PFI	Fri, Jan 19, 2007	25.78	25.87	25.78	25.87
1530	NASDAQ	PFI	Thu, Jan 18, 2007	25.88	25.89	25.79	25.79
1529	NASDAQ	PFI	Wed, Jan 17, 2007	25.99	25.99	25.86	25.86
1528	NASDAQ	PFI	Tue, Jan 16, 2007	26.06	26.06	25.97	25.97
1527	NASDAQ	PFI	Fri, Jan 12, 2007	25.92	26.00	25.87	26.00
1526	NASDAQ	PFI	Thu, Jan 11, 2007	25.82	25.97	25.82	25.97
1525	NASDAQ	PFI	Wed, Jan 10, 2007	25.70	25.70	25.70	25.70
1524	NASDAQ	PFI	Tue, Jan 9, 2007	25.81	25.81	25.68	25.71
1523	NASDAQ	PFI	Fri, Jan 5, 2007	25.86	25.86	25.73	25.73
1522	NASDAQ	PFI	Thu, Jan 4, 2007	25.95	26.07	25.95	26.07
1521	NASDAQ	PFI	Wed, Jan 3, 2007	26.28	26.28	26.09	26.09
1520	NASDAQ	PFI	Fri, Dec 29, 2006	26.11	26.11	25.95	25.95
1519	NASDAQ	PFI	Thu, Dec 28, 2006	26.17	26.21	26.17	26.18
1518	NASDAQ	PFI	Wed, Dec 27, 2006	26.21	26.21	26.17	26.19
1517	NASDAQ	PFI	Fri, Dec 22, 2006	25.87	25.87	25.83	25.83
1516	NASDAQ	PFI	Wed, Dec 20, 2006	25.82	25.89	25.82	25.87
1515	NASDAQ	PFI	Tue, Dec 19, 2006	25.74	25.78	25.67	25.69
1514	NASDAQ	PFI	Mon, Dec 18, 2006	25.93	25.93	25.76	25.76
1513	NASDAQ	PFI	Fri, Dec 15, 2006	25.81	25.88	25.81	25.88
1512	NASDAQ	PFI	Thu, Dec 14, 2006	25.87	25.90	25.87	25.90
1511	NASDAQ	PFI	Wed, Dec 13, 2006	25.78	25.78	25.68	25.74
1510	NASDAQ	PFI	Tue, Dec 12, 2006	25.69	25.71	25.69	25.71
1509	NASDAQ	PFI	Mon, Dec 11, 2006	25.66	25.66	25.65	25.65
1508	NASDAQ	PFI	Fri, Dec 8, 2006	25.56	25.62	25.55	25.59
1507	NASDAQ	PFI	Thu, Dec 7, 2006	25.63	25.63	25.59	25.59
1506	NASDAQ	PFI	Wed, Dec 6, 2006	25.71	25.71	25.68	25.68
1505	NASDAQ	PFI	Tue, Dec 5, 2006	25.58	25.67	25.58	25.62
1504	NASDAQ	PFI	Mon, Dec 4, 2006	25.41	25.52	25.41	25.48
1503	NASDAQ	PFI	Fri, Dec 1, 2006	25.39	25.39	25.16	25.19
1502	NASDAQ	PFI	Thu, Nov 30, 2006	25.27	25.27	25.27	25.27
1501	NASDAQ	PFI	Wed, Nov 29, 2006	25.33	25.38	25.33	25.37
1500	NASDAQ	PFI	Tue, Nov 28, 2006	25.11	25.23	25.11	25.22
1499	NASDAQ	PFI	Mon, Nov 27, 2006	25.59	25.59	25.15	25.16
1498	NASDAQ	PFI	Fri, Nov 24, 2006	25.55	25.55	25.55	25.55
1497	NASDAQ	PFI	Wed, Nov 22, 2006	25.64	25.64	25.64	25.64
1496	NASDAQ	PFI	Tue, Nov 21, 2006	25.63	25.63	25.56	25.57
1495	NASDAQ	PFI	Mon, Nov 20, 2006	25.56	25.56	25.50	25.54
1494	NASDAQ	PFI	Fri, Nov 17, 2006	25.57	25.57	25.50	25.52
1493	NASDAQ	PFI	Thu, Nov 16, 2006	25.47	25.51	25.47	25.50
1492	NASDAQ	PFI	Wed, Nov 15, 2006	25.42	25.44	25.42	25.44
1491	NASDAQ	PFI	Tue, Nov 14, 2006	25.05	25.25	25.05	25.25
1490	NASDAQ	PFI	Mon, Nov 13, 2006	25.18	25.20	25.13	25.13
1489	NASDAQ	PFI	Fri, Nov 10, 2006	24.99	25.03	24.97	24.97
1488	NASDAQ	PFI	Thu, Nov 9, 2006	25.13	25.13	25.13	25.13
1487	NASDAQ	PFI	Wed, Nov 8, 2006	25.06	25.23	24.95	25.23
1486	NASDAQ	PFI	Tue, Nov 7, 2006	25.05	25.17	25.05	25.09
1485	NASDAQ	PFI	Mon, Nov 6, 2006	24.87	24.99	24.87	24.99
1484	NASDAQ	PFI	Fri, Nov 3, 2006	24.73	24.73	24.66	24.69
1483	NASDAQ	PFI	Thu, Nov 2, 2006	24.63	24.63	24.57	24.59
1482	NASDAQ	PFI	Wed, Nov 1, 2006	24.91	24.91	24.73	24.73
1481	NASDAQ	PFI	Tue, Oct 31, 2006	25.22	25.22	24.98	24.98
1480	NASDAQ	PFI	Mon, Oct 30, 2006	25.02	25.02	25.02	25.02
1479	NASDAQ	PFI	Fri, Apr 21, 2006	5.75	5.79	5.75	5.75
1478	NASDAQ	PFI	Thu, Apr 20, 2006	5.75	5.75	5.74	5.74
1477	NASDAQ	PFI	Wed, Apr 19, 2006	5.75	5.75	5.75	5.75
1476	NASDAQ	PFI	Mon, Apr 17, 2006	5.81	5.81	5.75	5.80
1475	NASDAQ	PFI	Wed, Apr 12, 2006	5.75	5.80	5.75	5.80
1474	NASDAQ	PFI	Tue, Apr 11, 2006	5.76	5.79	5.75	5.75
1473	NASDAQ	PFI	Mon, Apr 10, 2006	5.75	5.75	5.75	5.75
1472	NASDAQ	PFI	Fri, Apr 7, 2006	5.75	5.79	5.75	5.79
1471	NASDAQ	PFI	Thu, Apr 6, 2006	5.75	5.78	5.75	5.75
1470	NASDAQ	PFI	Wed, Apr 5, 2006	5.75	5.76	5.74	5.74
1469	NASDAQ	PFI	Tue, Apr 4, 2006	5.74	5.78	5.74	5.74
1468	NASDAQ	PFI	Mon, Apr 3, 2006	5.75	5.78	5.75	5.75
1467	NASDAQ	PFI	Fri, Mar 31, 2006	5.75	5.76	5.75	5.75
1466	NASDAQ	PFI	Thu, Mar 30, 2006	5.72	5.75	5.72	5.75
1465	NASDAQ	PFI	Wed, Mar 29, 2006	5.72	5.74	5.72	5.72
1464	NASDAQ	PFI	Tue, Mar 28, 2006	5.71	5.74	5.71	5.74
1463	NASDAQ	PFI	Mon, Mar 27, 2006	5.71	5.71	5.70	5.70
1462	NASDAQ	PFI	Fri, Mar 24, 2006	5.71	5.74	5.70	5.70
1461	NASDAQ	PFI	Thu, Mar 23, 2006	5.72	5.74	5.70	5.70
1460	NASDAQ	PFI	Wed, Mar 22, 2006	5.71	5.72	5.71	5.72
1459	NASDAQ	PFI	Tue, Mar 21, 2006	5.68	5.71	5.68	5.71
1458	NASDAQ	PFI	Mon, Mar 20, 2006	5.69	5.69	5.68	5.68
1457	NASDAQ	PFI	Fri, Mar 17, 2006	5.70	5.70	5.69	5.69
1456	NASDAQ	PFI	Thu, Mar 16, 2006	5.67	5.67	5.67	5.67
1455	NASDAQ	PFI	Wed, Mar 15, 2006	5.66	5.70	5.65	5.67
1454	NASDAQ	PFI	Tue, Mar 14, 2006	5.66	5.69	5.65	5.69
1453	NASDAQ	PFI	Mon, Mar 13, 2006	5.70	5.70	5.56	5.65
1452	NASDAQ	PFI	Fri, Mar 10, 2006	5.72	5.74	5.70	5.74
1451	NASDAQ	PFI	Thu, Mar 9, 2006	5.72	5.74	5.72	5.74
1450	NASDAQ	PFI	Wed, Mar 8, 2006	5.68	5.70	5.68	5.70
1449	NASDAQ	PFI	Mon, Mar 6, 2006	5.63	5.74	5.63	5.73
1448	NASDAQ	PFI	Fri, Mar 3, 2006	5.64	5.64	5.61	5.61
1447	NASDAQ	PFI	Thu, Mar 2, 2006	5.63	5.63	5.63	5.63
1446	NASDAQ	PFI	Tue, Feb 28, 2006	5.61	5.63	5.61	5.63
1445	NASDAQ	PFI	Mon, Feb 27, 2006	5.66	5.66	5.59	5.60
1444	NASDAQ	PFI	Fri, Feb 24, 2006	5.65	5.65	5.65	5.65
1443	NASDAQ	PFI	Thu, Feb 23, 2006	5.65	5.67	5.65	5.65
1442	NASDAQ	PFI	Wed, Feb 22, 2006	5.65	5.65	5.65	5.65
1441	NASDAQ	PFI	Tue, Feb 21, 2006	5.66	5.74	5.66	5.70
1440	NASDAQ	PFI	Fri, Feb 17, 2006	5.66	5.66	5.66	5.66
1439	NASDAQ	PFI	Thu, Feb 16, 2006	5.66	5.72	5.66	5.72
1438	NASDAQ	PFI	Wed, Feb 15, 2006	5.72	5.72	5.66	5.66
1437	NASDAQ	PFI	Tue, Feb 14, 2006	5.66	5.68	5.66	5.67
1436	NASDAQ	PFI	Fri, Feb 10, 2006	5.67	5.70	5.65	5.70
1435	NASDAQ	PFI	Thu, Feb 9, 2006	5.62	5.63	5.62	5.63
1434	NASDAQ	PFI	Wed, Feb 8, 2006	5.62	5.64	5.62	5.62
1433	NASDAQ	PFI	Mon, Feb 6, 2006	5.61	5.62	5.61	5.62
1432	NASDAQ	PFI	Fri, Feb 3, 2006	5.62	5.62	5.62	5.62
1431	NASDAQ	PFI	Thu, Feb 2, 2006	5.65	5.65	5.62	5.62
1430	NASDAQ	PFI	Wed, Feb 1, 2006	5.70	5.70	5.70	5.70
1429	NASDAQ	PFI	Tue, Jan 31, 2006	5.61	5.74	5.61	5.74
1428	NASDAQ	PFI	Mon, Jan 30, 2006	5.63	5.65	5.61	5.65
1427	NASDAQ	PFI	Fri, Jan 27, 2006	5.58	5.70	5.57	5.68
1426	NASDAQ	PFI	Thu, Jan 26, 2006	5.65	5.70	5.65	5.70
1425	NASDAQ	PFI	Wed, Jan 25, 2006	5.64	5.64	5.64	5.64
1424	NASDAQ	PFI	Tue, Jan 24, 2006	5.57	5.70	5.57	5.67
1423	NASDAQ	PFI	Mon, Jan 23, 2006	5.58	5.58	5.57	5.57
1422	NASDAQ	PFI	Fri, Jan 20, 2006	5.55	5.60	5.55	5.57
1421	NASDAQ	PFI	Thu, Jan 19, 2006	5.48	5.56	5.48	5.56
1420	NASDAQ	PFI	Wed, Jan 18, 2006	5.50	5.52	5.48	5.52
1419	NASDAQ	PFI	Fri, Jan 13, 2006	5.55	5.55	5.50	5.55
1418	NASDAQ	PFI	Thu, Jan 12, 2006	5.55	5.59	5.55	5.55
1417	NASDAQ	PFI	Wed, Jan 11, 2006	5.50	5.55	5.50	5.55
1416	NASDAQ	PFI	Tue, Jan 10, 2006	5.50	5.50	5.50	5.50
1415	NASDAQ	PFI	Mon, Jan 9, 2006	5.55	5.55	5.49	5.53
1414	NASDAQ	PFI	Fri, Jan 6, 2006	5.45	5.60	5.45	5.50
1413	NASDAQ	PFI	Thu, Jan 5, 2006	5.50	5.50	5.36	5.36
1412	NASDAQ	PFI	Wed, Jan 4, 2006	5.50	5.51	5.50	5.51
1411	NASDAQ	PFI	Tue, Jan 3, 2006	5.60	5.60	5.55	5.55
1410	NASDAQ	PFI	Fri, Dec 30, 2005	5.51	5.55	5.50	5.55
1409	NASDAQ	PFI	Thu, Dec 29, 2005	5.52	5.55	5.50	5.50
1408	NASDAQ	PFI	Wed, Dec 28, 2005	5.52	5.62	5.52	5.61
1407	NASDAQ	PFI	Tue, Dec 27, 2005	5.56	5.57	5.56	5.56
1406	NASDAQ	PFI	Fri, Dec 23, 2005	5.48	5.62	5.48	5.62
1405	NASDAQ	PFI	Wed, Dec 21, 2005	5.50	5.50	5.45	5.50
1404	NASDAQ	PFI	Tue, Dec 20, 2005	5.59	5.59	5.49	5.49
1403	NASDAQ	PFI	Mon, Dec 19, 2005	5.57	5.58	5.52	5.54
1402	NASDAQ	PFI	Fri, Dec 16, 2005	5.57	5.57	5.52	5.52
1401	NASDAQ	PFI	Thu, Dec 15, 2005	5.57	5.57	5.57	5.57
1400	NASDAQ	PFI	Wed, Dec 14, 2005	5.66	5.66	5.57	5.58
1399	NASDAQ	PFI	Tue, Dec 13, 2005	5.60	5.60	5.57	5.60
1398	NASDAQ	PFI	Mon, Dec 12, 2005	5.60	5.60	5.57	5.58
1397	NASDAQ	PFI	Fri, Dec 9, 2005	5.63	5.63	5.60	5.61
1396	NASDAQ	PFI	Thu, Dec 8, 2005	5.65	5.69	5.65	5.66
1395	NASDAQ	PFI	Wed, Dec 7, 2005	5.52	5.70	5.52	5.65
1394	NASDAQ	PFI	Tue, Dec 6, 2005	5.48	5.50	5.48	5.50
1393	NASDAQ	PFI	Mon, Dec 5, 2005	5.50	5.51	5.48	5.51
1392	NASDAQ	PFI	Fri, Dec 2, 2005	5.48	5.48	5.48	5.48
1391	NASDAQ	PFI	Thu, Dec 1, 2005	5.50	5.59	5.48	5.48
1390	NASDAQ	PFI	Wed, Nov 30, 2005	5.40	5.50	5.40	5.46
1389	NASDAQ	PFI	Mon, Nov 28, 2005	5.49	5.50	5.49	5.50
1388	NASDAQ	PFI	Fri, Nov 25, 2005	5.45	5.45	5.45	5.45
1387	NASDAQ	PFI	Wed, Nov 23, 2005	5.44	5.46	5.41	5.41
1386	NASDAQ	PFI	Tue, Nov 22, 2005	5.42	5.43	5.41	5.43
1385	NASDAQ	PFI	Mon, Nov 21, 2005	5.48	5.49	5.45	5.48
1384	NASDAQ	PFI	Fri, Nov 18, 2005	5.40	5.51	5.37	5.51
1383	NASDAQ	PFI	Thu, Nov 17, 2005	5.42	5.50	5.42	5.50
1382	NASDAQ	PFI	Wed, Nov 16, 2005	5.40	5.41	5.40	5.41
1381	NASDAQ	PFI	Tue, Nov 15, 2005	5.39	5.40	5.39	5.40
1380	NASDAQ	PFI	Mon, Nov 14, 2005	5.37	5.43	5.36	5.36
1379	NASDAQ	PFI	Fri, Nov 11, 2005	5.38	5.41	5.37	5.37
1378	NASDAQ	PFI	Thu, Nov 10, 2005	5.35	5.38	5.34	5.36
1377	NASDAQ	PFI	Wed, Nov 9, 2005	5.34	5.34	5.31	5.34
1376	NASDAQ	PFI	Tue, Nov 8, 2005	5.37	5.41	5.29	5.31
1375	NASDAQ	PFI	Mon, Nov 7, 2005	5.46	5.51	5.36	5.40
1374	NASDAQ	PFI	Fri, Nov 4, 2005	5.50	5.60	5.35	5.41
1373	NASDAQ	PFI	Thu, Nov 3, 2005	5.15	5.15	4.95	4.95
1372	NASDAQ	PFI	Wed, Nov 2, 2005	5.15	5.20	5.15	5.18
1371	NASDAQ	PFI	Tue, Nov 1, 2005	5.25	5.25	5.15	5.20
1370	NASDAQ	PFI	Mon, Oct 31, 2005	5.40	5.40	5.20	5.25
1369	NASDAQ	PFI	Fri, Oct 28, 2005	5.35	5.40	5.30	5.40
1368	NASDAQ	PFI	Thu, Oct 27, 2005	5.34	5.45	5.34	5.40
1367	NASDAQ	PFI	Wed, Oct 26, 2005	5.30	5.30	5.30	5.30
1366	NASDAQ	PFI	Tue, Oct 25, 2005	5.43	5.55	5.40	5.40
1365	NASDAQ	PFI	Mon, Oct 24, 2005	5.42	5.42	5.35	5.35
1364	NASDAQ	PFI	Fri, Oct 21, 2005	5.27	5.50	5.27	5.50
1363	NASDAQ	PFI	Thu, Oct 20, 2005	5.34	5.39	5.34	5.39
1362	NASDAQ	PFI	Wed, Oct 19, 2005	5.22	5.30	4.86	5.29
1361	NASDAQ	PFI	Tue, Oct 18, 2005	5.22	5.22	5.10	5.10
1360	NASDAQ	PFI	Mon, Oct 17, 2005	5.25	5.39	5.11	5.11
1359	NASDAQ	PFI	Fri, Oct 14, 2005	5.20	5.33	5.16	5.19
1358	NASDAQ	PFI	Thu, Oct 13, 2005	5.25	5.25	5.25	5.25
1357	NASDAQ	PFI	Wed, Oct 12, 2005	5.42	5.42	5.25	5.28
1356	NASDAQ	PFI	Tue, Oct 11, 2005	5.41	5.50	5.38	5.50
1355	NASDAQ	PFI	Mon, Oct 10, 2005	5.49	5.52	5.48	5.52
1354	NASDAQ	PFI	Fri, Oct 7, 2005	5.45	5.46	5.40	5.45
1353	NASDAQ	PFI	Thu, Oct 6, 2005	5.59	5.59	5.42	5.42
1352	NASDAQ	PFI	Wed, Oct 5, 2005	5.60	5.60	5.51	5.52
1351	NASDAQ	PFI	Tue, Oct 4, 2005	5.63	5.63	5.60	5.60
1350	NASDAQ	PFI	Mon, Oct 3, 2005	5.75	5.75	5.65	5.65
1349	NASDAQ	PFI	Fri, Sep 30, 2005	5.68	5.83	5.68	5.83
1348	NASDAQ	PFI	Thu, Sep 29, 2005	5.60	5.60	5.60	5.60
1347	NASDAQ	PFI	Wed, Sep 28, 2005	5.60	5.70	5.60	5.65
1346	NASDAQ	PFI	Tue, Sep 27, 2005	5.71	5.71	5.55	5.69
1345	NASDAQ	PFI	Mon, Sep 26, 2005	5.75	5.75	5.75	5.75
1344	NASDAQ	PFI	Thu, Sep 22, 2005	5.83	5.83	5.80	5.80
1343	NASDAQ	PFI	Wed, Sep 21, 2005	5.80	5.85	5.80	5.85
1342	NASDAQ	PFI	Tue, Sep 20, 2005	5.85	5.85	5.85	5.85
1341	NASDAQ	PFI	Fri, Sep 16, 2005	5.90	5.90	5.90	5.90
1340	NASDAQ	PFI	Thu, Sep 15, 2005	5.71	5.95	5.71	5.95
1339	NASDAQ	PFI	Tue, Sep 13, 2005	5.66	5.88	5.60	5.80
1338	NASDAQ	PFI	Mon, Sep 12, 2005	5.55	5.65	5.55	5.65
1337	NASDAQ	PFI	Fri, Sep 9, 2005	5.55	5.62	5.55	5.62
1336	NASDAQ	PFI	Thu, Sep 8, 2005	5.77	5.77	5.60	5.63
1335	NASDAQ	PFI	Wed, Sep 7, 2005	6.07	6.07	5.80	5.80
1334	NASDAQ	PFI	Tue, Sep 6, 2005	6.12	6.12	6.12	6.12
1333	NASDAQ	PFI	Fri, Sep 2, 2005	6.40	6.40	6.20	6.20
1332	NASDAQ	PFI	Thu, Sep 1, 2005	6.65	6.65	6.49	6.49
1331	NASDAQ	PFI	Wed, Aug 31, 2005	6.65	6.66	6.55	6.65
1330	NASDAQ	PFI	Tue, Aug 30, 2005	6.73	6.73	6.69	6.69
1329	NASDAQ	PFI	Mon, Aug 29, 2005	6.66	6.66	6.65	6.65
1328	NASDAQ	PFI	Thu, Aug 25, 2005	6.84	6.89	6.62	6.67
1327	NASDAQ	PFI	Wed, Aug 24, 2005	6.74	6.82	6.74	6.82
1326	NASDAQ	PFI	Tue, Aug 23, 2005	6.64	6.75	6.64	6.69
1325	NASDAQ	PFI	Mon, Aug 22, 2005	6.60	6.60	6.60	6.60
1324	NASDAQ	PFI	Thu, Aug 18, 2005	6.60	6.62	6.60	6.62
1323	NASDAQ	PFI	Wed, Aug 17, 2005	6.75	6.75	6.60	6.60
1322	NASDAQ	PFI	Tue, Aug 16, 2005	6.80	6.80	6.72	6.72
1321	NASDAQ	PFI	Mon, Aug 15, 2005	6.60	6.79	6.55	6.75
1320	NASDAQ	PFI	Fri, Aug 12, 2005	6.50	6.64	6.50	6.64
1319	NASDAQ	PFI	Thu, Aug 11, 2005	6.60	6.65	6.60	6.65
1318	NASDAQ	PFI	Wed, Aug 10, 2005	6.70	6.70	6.63	6.63
1317	NASDAQ	PFI	Tue, Aug 9, 2005	6.40	6.75	6.40	6.75
1316	NASDAQ	PFI	Mon, Aug 8, 2005	6.30	6.45	6.23	6.45
1315	NASDAQ	PFI	Fri, Aug 5, 2005	6.31	6.38	6.30	6.32
1314	NASDAQ	PFI	Thu, Aug 4, 2005	6.35	6.40	6.26	6.32
1313	NASDAQ	PFI	Wed, Aug 3, 2005	6.35	6.35	6.30	6.30
1312	NASDAQ	PFI	Tue, Aug 2, 2005	6.18	6.35	6.13	6.35
1311	NASDAQ	PFI	Mon, Aug 1, 2005	6.03	6.20	6.03	6.20
1310	NASDAQ	PFI	Fri, Jul 29, 2005	6.09	6.10	6.00	6.03
1309	NASDAQ	PFI	Thu, Jul 28, 2005	6.01	6.01	6.00	6.01
1308	NASDAQ	PFI	Wed, Jul 27, 2005	6.02	6.10	6.00	6.00
1307	NASDAQ	PFI	Tue, Jul 26, 2005	6.05	6.10	6.05	6.10
1306	NASDAQ	PFI	Mon, Jul 25, 2005	6.00	6.00	6.00	6.00
1305	NASDAQ	PFI	Fri, Jul 22, 2005	5.95	6.00	5.95	6.00
1304	NASDAQ	PFI	Thu, Jul 21, 2005	5.95	5.95	5.90	5.90
1303	NASDAQ	PFI	Wed, Jul 20, 2005	5.90	6.05	5.85	6.05
1302	NASDAQ	PFI	Tue, Jul 19, 2005	6.02	6.02	5.97	5.97
1301	NASDAQ	PFI	Mon, Jul 18, 2005	6.10	6.10	6.10	6.10
1300	NASDAQ	PFI	Fri, Jul 15, 2005	6.08	6.10	6.08	6.10
1299	NASDAQ	PFI	Thu, Jul 14, 2005	6.00	6.00	6.00	6.00
1298	NASDAQ	PFI	Wed, Jul 13, 2005	5.85	6.05	5.85	6.05
1297	NASDAQ	PFI	Tue, Jul 12, 2005	6.03	6.03	5.90	5.90
1296	NASDAQ	PFI	Mon, Jul 11, 2005	6.08	6.08	6.08	6.08
1295	NASDAQ	PFI	Fri, Jul 8, 2005	5.99	6.23	5.99	6.13
1294	NASDAQ	PFI	Thu, Jul 7, 2005	5.80	5.99	5.80	5.99
1293	NASDAQ	PFI	Wed, Jul 6, 2005	5.75	5.85	5.75	5.85
1292	NASDAQ	PFI	Tue, Jul 5, 2005	5.81	5.81	5.81	5.81
1291	NASDAQ	PFI	Fri, Jul 1, 2005	5.77	5.77	5.77	5.77
1290	NASDAQ	PFI	Thu, Jun 30, 2005	5.75	5.75	5.75	5.75
1289	NASDAQ	PFI	Wed, Jun 29, 2005	5.70	5.71	5.65	5.71
1288	NASDAQ	PFI	Tue, Jun 28, 2005	5.88	5.88	5.70	5.71
1287	NASDAQ	PFI	Mon, Jun 27, 2005	5.85	5.85	5.85	5.85
1286	NASDAQ	PFI	Fri, Jun 24, 2005	5.81	5.90	5.81	5.90
1285	NASDAQ	PFI	Thu, Jun 23, 2005	5.98	6.09	5.75	5.75
1284	NASDAQ	PFI	Wed, Jun 22, 2005	6.00	6.01	5.65	5.98
1283	NASDAQ	PFI	Tue, Jun 21, 2005	5.73	6.00	5.72	6.00
1282	NASDAQ	PFI	Mon, Jun 20, 2005	5.70	5.76	5.68	5.76
1281	NASDAQ	PFI	Fri, Jun 17, 2005	5.63	5.63	5.62	5.62
1280	NASDAQ	PFI	Thu, Jun 16, 2005	5.63	5.63	5.63	5.63
1279	NASDAQ	PFI	Wed, Jun 15, 2005	5.61	5.68	5.50	5.67
1278	NASDAQ	PFI	Tue, Jun 14, 2005	5.80	5.80	5.75	5.75
1277	NASDAQ	PFI	Mon, Jun 13, 2005	6.00	6.00	5.91	5.91
1276	NASDAQ	PFI	Fri, Jun 10, 2005	5.97	6.10	5.97	6.10
1275	NASDAQ	PFI	Thu, Jun 9, 2005	5.98	5.98	5.95	5.98
1274	NASDAQ	PFI	Wed, Jun 8, 2005	5.96	5.98	5.96	5.98
1273	NASDAQ	PFI	Tue, Jun 7, 2005	6.30	6.30	5.96	5.96
1272	NASDAQ	PFI	Mon, Jun 6, 2005	6.30	6.30	6.20	6.30
1271	NASDAQ	PFI	Fri, Jun 3, 2005	6.35	6.35	6.30	6.30
1270	NASDAQ	PFI	Thu, Jun 2, 2005	6.41	6.50	6.40	6.40
1269	NASDAQ	PFI	Wed, Jun 1, 2005	6.53	6.53	6.40	6.40
1268	NASDAQ	PFI	Tue, May 31, 2005	6.46	6.51	6.46	6.51
1267	NASDAQ	PFI	Fri, May 27, 2005	6.49	6.49	6.46	6.46
1266	NASDAQ	PFI	Thu, May 26, 2005	6.47	6.52	6.47	6.52
1265	NASDAQ	PFI	Wed, May 25, 2005	6.57	6.57	6.52	6.52
1264	NASDAQ	PFI	Tue, May 24, 2005	6.60	6.60	6.42	6.42
1263	NASDAQ	PFI	Mon, May 23, 2005	6.65	6.70	6.63	6.63
1262	NASDAQ	PFI	Fri, May 20, 2005	6.77	6.77	6.45	6.45
1261	NASDAQ	PFI	Thu, May 19, 2005	6.77	6.77	6.70	6.76
1260	NASDAQ	PFI	Wed, May 18, 2005	6.66	6.80	6.66	6.80
1259	NASDAQ	PFI	Tue, May 17, 2005	6.59	6.69	6.55	6.69
1258	NASDAQ	PFI	Mon, May 16, 2005	6.52	6.66	6.52	6.66
1257	NASDAQ	PFI	Fri, May 13, 2005	6.53	6.53	6.41	6.52
1256	NASDAQ	PFI	Thu, May 12, 2005	6.55	6.62	6.52	6.52
1255	NASDAQ	PFI	Wed, May 11, 2005	6.00	6.50	6.00	6.50
1254	NASDAQ	PFI	Tue, May 10, 2005	6.05	6.31	6.05	6.12
1253	NASDAQ	PFI	Mon, May 9, 2005	5.89	5.99	5.76	5.99
1252	NASDAQ	PFI	Fri, May 6, 2005	5.90	5.94	5.90	5.94
1251	NASDAQ	PFI	Thu, May 5, 2005	5.85	5.91	5.85	5.90
1250	NASDAQ	PFI	Wed, May 4, 2005	5.70	5.83	5.70	5.78
1249	NASDAQ	PFI	Tue, May 3, 2005	5.85	6.20	5.80	5.80
1248	NASDAQ	PFI	Mon, May 2, 2005	6.00	6.15	5.80	5.80
1247	NASDAQ	PFI	Fri, Apr 29, 2005	6.18	6.18	5.90	5.90
1246	NASDAQ	PFI	Thu, Apr 28, 2005	6.20	6.30	6.18	6.18
1245	NASDAQ	PFI	Wed, Apr 27, 2005	6.21	6.21	6.21	6.21
1244	NASDAQ	PFI	Tue, Apr 26, 2005	6.47	6.47	6.25	6.25
1243	NASDAQ	PFI	Mon, Apr 25, 2005	6.46	6.50	6.40	6.40
1242	NASDAQ	PFI	Fri, Apr 22, 2005	6.48	6.48	6.43	6.46
1241	NASDAQ	PFI	Thu, Apr 21, 2005	6.48	6.49	6.42	6.42
1240	NASDAQ	PFI	Wed, Apr 20, 2005	6.50	6.50	6.41	6.41
1239	NASDAQ	PFI	Tue, Apr 19, 2005	6.47	6.55	6.46	6.55
1238	NASDAQ	PFI	Mon, Apr 18, 2005	6.45	6.45	6.35	6.42
1237	NASDAQ	PFI	Fri, Apr 15, 2005	6.40	6.40	6.40	6.40
1236	NASDAQ	PFI	Thu, Apr 14, 2005	6.56	6.56	6.45	6.45
1235	NASDAQ	PFI	Wed, Apr 13, 2005	6.43	6.67	6.43	6.61
1234	NASDAQ	PFI	Tue, Apr 12, 2005	6.60	6.60	6.50	6.53
1233	NASDAQ	PFI	Mon, Apr 11, 2005	6.60	6.68	6.60	6.68
1232	NASDAQ	PFI	Fri, Apr 8, 2005	6.69	6.69	6.69	6.69
1231	NASDAQ	PFI	Thu, Apr 7, 2005	6.78	6.80	6.60	6.70
1230	NASDAQ	PFI	Wed, Apr 6, 2005	7.05	7.05	6.81	6.88
1229	NASDAQ	PFI	Tue, Apr 5, 2005	6.93	7.05	6.90	7.05
1228	NASDAQ	PFI	Fri, Apr 1, 2005	6.66	6.74	6.66	6.74
1227	NASDAQ	PFI	Thu, Mar 31, 2005	6.55	6.70	6.55	6.70
1226	NASDAQ	PFI	Wed, Mar 30, 2005	6.60	6.75	6.60	6.60
1225	NASDAQ	PFI	Tue, Mar 29, 2005	6.58	6.70	6.50	6.60
1224	NASDAQ	PFI	Mon, Mar 28, 2005	6.72	6.72	6.60	6.60
1223	NASDAQ	PFI	Thu, Mar 24, 2005	6.77	6.77	6.74	6.74
1222	NASDAQ	PFI	Wed, Mar 23, 2005	6.79	6.80	6.74	6.80
1221	NASDAQ	PFI	Tue, Mar 22, 2005	6.88	6.88	6.88	6.88
1220	NASDAQ	PFI	Mon, Mar 21, 2005	6.86	6.95	6.86	6.93
1219	NASDAQ	PFI	Fri, Mar 18, 2005	6.91	6.91	6.86	6.86
1218	NASDAQ	PFI	Thu, Mar 17, 2005	6.94	6.94	6.94	6.94
1217	NASDAQ	PFI	Wed, Mar 16, 2005	6.87	6.94	6.87	6.94
1216	NASDAQ	PFI	Tue, Mar 15, 2005	6.84	6.88	6.84	6.88
1215	NASDAQ	PFI	Mon, Mar 14, 2005	6.80	6.80	6.70	6.71
1214	NASDAQ	PFI	Fri, Mar 11, 2005	6.95	6.95	6.75	6.85
1213	NASDAQ	PFI	Thu, Mar 10, 2005	6.84	6.96	6.84	6.95
1212	NASDAQ	PFI	Wed, Mar 9, 2005	6.85	7.00	6.85	6.88
1211	NASDAQ	PFI	Tue, Mar 8, 2005	7.02	7.02	6.85	6.85
1210	NASDAQ	PFI	Mon, Mar 7, 2005	6.80	7.04	6.80	7.00
1209	NASDAQ	PFI	Fri, Mar 4, 2005	6.83	6.90	6.75	6.86
1208	NASDAQ	PFI	Thu, Mar 3, 2005	6.85	6.89	6.74	6.86
1207	NASDAQ	PFI	Wed, Mar 2, 2005	6.91	6.99	6.87	6.91
1206	NASDAQ	PFI	Tue, Mar 1, 2005	6.78	6.90	6.78	6.90
1205	NASDAQ	PFI	Mon, Feb 28, 2005	6.99	6.99	6.71	6.72
1204	NASDAQ	PFI	Fri, Feb 25, 2005	7.04	7.04	6.70	6.99
1203	NASDAQ	PFI	Thu, Feb 24, 2005	7.09	7.09	7.04	7.04
1202	NASDAQ	PFI	Wed, Feb 23, 2005	7.05	7.05	7.05	7.05
1201	NASDAQ	PFI	Tue, Feb 22, 2005	7.10	7.10	7.00	7.01
1200	NASDAQ	PFI	Fri, Feb 18, 2005	7.06	7.14	7.06	7.14
1199	NASDAQ	PFI	Thu, Feb 17, 2005	7.05	7.15	7.05	7.08
1198	NASDAQ	PFI	Wed, Feb 16, 2005	7.05	7.11	7.05	7.11
1197	NASDAQ	PFI	Tue, Feb 15, 2005	7.20	7.20	7.09	7.10
1196	NASDAQ	PFI	Mon, Feb 14, 2005	7.09	7.14	7.09	7.09
1195	NASDAQ	PFI	Fri, Feb 11, 2005	7.09	7.09	7.03	7.03
1194	NASDAQ	PFI	Thu, Feb 10, 2005	7.10	7.10	7.03	7.09
1193	NASDAQ	PFI	Wed, Feb 9, 2005	7.10	7.10	7.00	7.02
1192	NASDAQ	PFI	Tue, Feb 8, 2005	7.05	7.19	7.01	7.19
1191	NASDAQ	PFI	Mon, Feb 7, 2005	7.15	7.21	7.13	7.21
1190	NASDAQ	PFI	Fri, Feb 4, 2005	7.22	7.22	7.10	7.14
1189	NASDAQ	PFI	Thu, Feb 3, 2005	7.25	7.40	7.15	7.15
1188	NASDAQ	PFI	Wed, Feb 2, 2005	7.15	7.25	7.15	7.25
1187	NASDAQ	PFI	Tue, Feb 1, 2005	7.15	7.25	6.97	7.25
1186	NASDAQ	PFI	Mon, Jan 31, 2005	7.20	7.27	7.11	7.27
1185	NASDAQ	PFI	Fri, Jan 28, 2005	6.96	7.17	6.96	7.17
1184	NASDAQ	PFI	Thu, Jan 27, 2005	6.80	6.94	6.80	6.94
1183	NASDAQ	PFI	Wed, Jan 26, 2005	6.85	7.00	6.85	6.85
1182	NASDAQ	PFI	Tue, Jan 25, 2005	6.95	6.95	6.87	6.87
1181	NASDAQ	PFI	Fri, Jan 21, 2005	7.00	7.01	6.85	6.95
1180	NASDAQ	PFI	Thu, Jan 20, 2005	7.00	7.04	6.94	6.99
1179	NASDAQ	PFI	Wed, Jan 19, 2005	6.95	7.09	6.93	7.08
1178	NASDAQ	PFI	Tue, Jan 18, 2005	6.70	7.05	6.67	7.05
1177	NASDAQ	PFI	Fri, Jan 14, 2005	6.55	6.75	6.46	6.74
1176	NASDAQ	PFI	Thu, Jan 13, 2005	6.33	6.44	6.33	6.40
1175	NASDAQ	PFI	Wed, Jan 12, 2005	6.30	6.40	6.28	6.35
1174	NASDAQ	PFI	Tue, Jan 11, 2005	6.45	6.45	6.30	6.35
1173	NASDAQ	PFI	Mon, Jan 10, 2005	6.32	6.50	6.21	6.45
1172	NASDAQ	PFI	Fri, Jan 7, 2005	6.49	6.50	6.42	6.47
1171	NASDAQ	PFI	Thu, Jan 6, 2005	6.43	6.51	6.43	6.50
1170	NASDAQ	PFI	Wed, Jan 5, 2005	6.60	6.62	6.35	6.50
1169	NASDAQ	PFI	Tue, Jan 4, 2005	6.56	6.63	6.56	6.56
1168	NASDAQ	PFI	Mon, Jan 3, 2005	6.65	6.66	6.64	6.65
1167	NASDAQ	PFI	Fri, Dec 31, 2004	6.68	6.70	6.65	6.70
1166	NASDAQ	PFI	Thu, Dec 30, 2004	6.75	6.85	6.70	6.70
1165	NASDAQ	PFI	Wed, Dec 29, 2004	6.84	6.84	6.75	6.75
1164	NASDAQ	PFI	Tue, Dec 28, 2004	6.73	6.95	6.73	6.83
1163	NASDAQ	PFI	Mon, Dec 27, 2004	6.76	6.78	6.63	6.78
1162	NASDAQ	PFI	Thu, Dec 23, 2004	6.55	6.73	6.55	6.73
1161	NASDAQ	PFI	Wed, Dec 22, 2004	6.50	6.53	6.45	6.52
1160	NASDAQ	PFI	Tue, Dec 21, 2004	6.25	6.45	6.25	6.45
1159	NASDAQ	PFI	Mon, Dec 20, 2004	6.37	6.40	6.23	6.27
1158	NASDAQ	PFI	Fri, Dec 17, 2004	6.51	6.60	6.46	6.47
1157	NASDAQ	PFI	Thu, Dec 16, 2004	6.60	6.65	6.55	6.61
1156	NASDAQ	PFI	Wed, Dec 15, 2004	6.63	6.68	6.60	6.68
1155	NASDAQ	PFI	Tue, Dec 14, 2004	6.40	6.66	6.40	6.61
1154	NASDAQ	PFI	Mon, Dec 13, 2004	6.41	6.50	6.40	6.40
1153	NASDAQ	PFI	Fri, Dec 10, 2004	6.15	6.44	6.15	6.44
1152	NASDAQ	PFI	Thu, Dec 9, 2004	6.15	6.18	6.09	6.18
1151	NASDAQ	PFI	Wed, Dec 8, 2004	6.28	6.28	6.10	6.10
1150	NASDAQ	PFI	Tue, Dec 7, 2004	6.39	6.39	6.22	6.26
1149	NASDAQ	PFI	Mon, Dec 6, 2004	6.45	6.61	6.42	6.42
1148	NASDAQ	PFI	Fri, Dec 3, 2004	6.05	6.45	6.05	6.45
1147	NASDAQ	PFI	Thu, Dec 2, 2004	6.27	6.32	5.95	6.10
1146	NASDAQ	PFI	Wed, Dec 1, 2004	6.60	6.80	6.35	6.35
1145	NASDAQ	PFI	Tue, Nov 30, 2004	7.00	7.04	6.55	6.65
1144	NASDAQ	PFI	Mon, Nov 29, 2004	7.15	7.15	6.92	7.10
1143	NASDAQ	PFI	Fri, Nov 26, 2004	7.15	7.20	7.10	7.20
1142	NASDAQ	PFI	Wed, Nov 24, 2004	6.80	7.17	6.75	7.05
1141	NASDAQ	PFI	Tue, Nov 23, 2004	6.48	6.73	6.48	6.72
1140	NASDAQ	PFI	Mon, Nov 22, 2004	6.10	6.46	6.07	6.42
1139	NASDAQ	PFI	Fri, Nov 19, 2004	6.10	6.10	6.01	6.10
1138	NASDAQ	PFI	Thu, Nov 18, 2004	5.95	6.05	5.85	6.05
1137	NASDAQ	PFI	Wed, Nov 17, 2004	5.75	5.95	5.75	5.95
1136	NASDAQ	PFI	Tue, Nov 16, 2004	5.80	5.85	5.78	5.78
1135	NASDAQ	PFI	Mon, Nov 15, 2004	5.77	5.85	5.77	5.85
1134	NASDAQ	PFI	Fri, Nov 12, 2004	5.75	5.85	5.75	5.85
1133	NASDAQ	PFI	Thu, Nov 11, 2004	5.73	5.75	5.70	5.75
1132	NASDAQ	PFI	Wed, Nov 10, 2004	5.68	5.73	5.61	5.73
1131	NASDAQ	PFI	Tue, Nov 9, 2004	5.42	5.68	5.42	5.68
1130	NASDAQ	PFI	Mon, Nov 8, 2004	5.46	5.62	5.46	5.51
1129	NASDAQ	PFI	Fri, Nov 5, 2004	5.42	5.50	5.42	5.50
1128	NASDAQ	PFI	Thu, Nov 4, 2004	5.45	5.45	5.41	5.44
1127	NASDAQ	PFI	Wed, Nov 3, 2004	5.45	5.48	5.40	5.40
1126	NASDAQ	PFI	Tue, Nov 2, 2004	5.41	5.45	5.40	5.45
1125	NASDAQ	PFI	Mon, Nov 1, 2004	5.40	5.47	5.40	5.40
1124	NASDAQ	PFI	Fri, Oct 29, 2004	5.32	5.45	5.32	5.40
1123	NASDAQ	PFI	Thu, Oct 28, 2004	5.29	5.30	5.25	5.25
1122	NASDAQ	PFI	Wed, Oct 27, 2004	5.21	5.35	5.20	5.30
1121	NASDAQ	PFI	Tue, Oct 26, 2004	5.17	5.25	5.17	5.25
1120	NASDAQ	PFI	Mon, Oct 25, 2004	5.30	5.34	5.14	5.14
1119	NASDAQ	PFI	Fri, Oct 22, 2004	5.00	5.29	5.00	5.29
1118	NASDAQ	PFI	Thu, Oct 21, 2004	4.85	4.99	4.82	4.99
1117	NASDAQ	PFI	Wed, Oct 20, 2004	4.80	4.84	4.76	4.80
1116	NASDAQ	PFI	Tue, Oct 19, 2004	4.77	4.82	4.76	4.80
1115	NASDAQ	PFI	Mon, Oct 18, 2004	4.78	4.83	4.75	4.80
1114	NASDAQ	PFI	Fri, Oct 15, 2004	4.77	4.83	4.75	4.80
1113	NASDAQ	PFI	Thu, Oct 14, 2004	4.84	4.84	4.77	4.77
1112	NASDAQ	PFI	Wed, Oct 13, 2004	4.97	4.97	4.85	4.85
1111	NASDAQ	PFI	Tue, Oct 12, 2004	4.90	4.97	4.90	4.97
1110	NASDAQ	PFI	Mon, Oct 11, 2004	4.75	4.93	4.75	4.90
1109	NASDAQ	PFI	Fri, Oct 8, 2004	4.77	4.77	4.75	4.75
1108	NASDAQ	PFI	Thu, Oct 7, 2004	4.79	4.85	4.78	4.81
1107	NASDAQ	PFI	Wed, Oct 6, 2004	4.83	4.83	4.79	4.79
1106	NASDAQ	PFI	Tue, Oct 5, 2004	4.78	4.80	4.77	4.80
1105	NASDAQ	PFI	Mon, Oct 4, 2004	4.80	4.80	4.80	4.80
1104	NASDAQ	PFI	Fri, Oct 1, 2004	4.80	4.89	4.79	4.89
1103	NASDAQ	PFI	Thu, Sep 30, 2004	4.81	4.81	4.80	4.80
1102	NASDAQ	PFI	Wed, Sep 29, 2004	4.89	4.90	4.82	4.82
1101	NASDAQ	PFI	Tue, Sep 28, 2004	4.90	4.95	4.89	4.90
1100	NASDAQ	PFI	Mon, Sep 27, 2004	4.87	4.92	4.87	4.92
1099	NASDAQ	PFI	Fri, Sep 24, 2004	4.88	4.88	4.87	4.87
1098	NASDAQ	PFI	Thu, Sep 23, 2004	4.93	4.93	4.93	4.93
1097	NASDAQ	PFI	Wed, Sep 22, 2004	4.92	4.93	4.89	4.93
1096	NASDAQ	PFI	Tue, Sep 21, 2004	4.84	4.90	4.84	4.90
1095	NASDAQ	PFI	Mon, Sep 20, 2004	4.85	4.95	4.85	4.88
1094	NASDAQ	PFI	Fri, Sep 17, 2004	4.88	4.94	4.88	4.94
1093	NASDAQ	PFI	Thu, Sep 16, 2004	4.88	4.94	4.88	4.94
1092	NASDAQ	PFI	Wed, Sep 15, 2004	4.88	4.90	4.85	4.87
1091	NASDAQ	PFI	Tue, Sep 14, 2004	4.85	4.87	4.84	4.84
1090	NASDAQ	PFI	Mon, Sep 13, 2004	4.86	4.87	4.86	4.86
1089	NASDAQ	PFI	Fri, Sep 10, 2004	4.96	4.99	4.87	4.87
1088	NASDAQ	PFI	Thu, Sep 9, 2004	4.89	4.99	4.89	4.89
1087	NASDAQ	PFI	Wed, Sep 8, 2004	4.95	4.95	4.90	4.90
1086	NASDAQ	PFI	Tue, Sep 7, 2004	4.95	4.95	4.95	4.95
1085	NASDAQ	PFI	Fri, Sep 3, 2004	4.96	4.96	4.96	4.96
1084	NASDAQ	PFI	Thu, Sep 2, 2004	4.91	4.91	4.90	4.90
1083	NASDAQ	PFI	Wed, Sep 1, 2004	4.92	4.94	4.90	4.94
1082	NASDAQ	PFI	Tue, Aug 31, 2004	4.92	4.92	4.92	4.92
1081	NASDAQ	PFI	Fri, Aug 27, 2004	4.95	4.99	4.95	4.99
1080	NASDAQ	PFI	Thu, Aug 26, 2004	4.95	4.95	4.95	4.95
1079	NASDAQ	PFI	Wed, Aug 25, 2004	4.95	4.95	4.95	4.95
1078	NASDAQ	PFI	Tue, Aug 24, 2004	4.95	4.95	4.95	4.95
1077	NASDAQ	PFI	Mon, Aug 23, 2004	4.95	4.95	4.92	4.92
1076	NASDAQ	PFI	Fri, Aug 20, 2004	5.01	5.02	4.95	4.95
1075	NASDAQ	PFI	Thu, Aug 19, 2004	5.11	5.11	4.95	4.95
1074	NASDAQ	PFI	Wed, Aug 18, 2004	5.02	5.02	5.01	5.01
1073	NASDAQ	PFI	Tue, Aug 17, 2004	5.00	5.08	5.00	5.08
1072	NASDAQ	PFI	Mon, Aug 16, 2004	5.00	5.01	5.00	5.00
1071	NASDAQ	PFI	Fri, Aug 13, 2004	4.94	5.05	4.94	5.05
1070	NASDAQ	PFI	Thu, Aug 12, 2004	4.95	4.95	4.89	4.94
1069	NASDAQ	PFI	Wed, Aug 11, 2004	5.06	5.06	4.95	4.95
1068	NASDAQ	PFI	Tue, Aug 10, 2004	5.10	5.15	5.10	5.10
1067	NASDAQ	PFI	Mon, Aug 9, 2004	5.09	5.10	5.06	5.07
1066	NASDAQ	PFI	Fri, Aug 6, 2004	5.16	5.16	5.06	5.14
1065	NASDAQ	PFI	Thu, Aug 5, 2004	5.09	5.16	5.06	5.16
1064	NASDAQ	PFI	Wed, Aug 4, 2004	5.19	5.21	5.19	5.19
1063	NASDAQ	PFI	Tue, Aug 3, 2004	5.05	5.19	5.05	5.19
1062	NASDAQ	PFI	Mon, Aug 2, 2004	4.98	5.07	4.98	5.07
1061	NASDAQ	PFI	Fri, Jul 30, 2004	5.04	5.06	4.97	5.00
1060	NASDAQ	PFI	Thu, Jul 29, 2004	5.04	5.04	5.00	5.00
1059	NASDAQ	PFI	Wed, Jul 28, 2004	5.01	5.04	4.95	5.00
1058	NASDAQ	PFI	Tue, Jul 27, 2004	5.02	5.07	5.00	5.07
1057	NASDAQ	PFI	Mon, Jul 26, 2004	5.18	5.18	5.07	5.07
1056	NASDAQ	PFI	Fri, Jul 23, 2004	5.27	5.28	5.27	5.28
1055	NASDAQ	PFI	Thu, Jul 22, 2004	5.24	5.28	5.24	5.28
1054	NASDAQ	PFI	Wed, Jul 21, 2004	5.32	5.32	5.29	5.29
1053	NASDAQ	PFI	Tue, Jul 20, 2004	5.20	5.30	5.20	5.30
1052	NASDAQ	PFI	Mon, Jul 19, 2004	5.01	5.10	5.00	5.10
1051	NASDAQ	PFI	Fri, Jul 16, 2004	5.19	5.19	5.00	5.06
1050	NASDAQ	PFI	Thu, Jul 15, 2004	5.06	5.10	5.00	5.10
1049	NASDAQ	PFI	Wed, Jul 14, 2004	5.01	5.02	5.01	5.01
1048	NASDAQ	PFI	Tue, Jul 13, 2004	5.08	5.08	5.03	5.03
1047	NASDAQ	PFI	Mon, Jul 12, 2004	5.13	5.15	5.13	5.15
1046	NASDAQ	PFI	Fri, Jul 9, 2004	5.07	5.13	5.05	5.05
1045	NASDAQ	PFI	Thu, Jul 8, 2004	5.10	5.12	5.10	5.10
1044	NASDAQ	PFI	Wed, Jul 7, 2004	5.16	5.16	5.15	5.15
1043	NASDAQ	PFI	Fri, Jul 2, 2004	5.15	5.23	5.10	5.20
1042	NASDAQ	PFI	Thu, Jul 1, 2004	5.20	5.20	5.20	5.20
1041	NASDAQ	PFI	Wed, Jun 30, 2004	5.22	5.25	5.21	5.25
1040	NASDAQ	PFI	Tue, Jun 29, 2004	5.27	5.28	5.16	5.17
1039	NASDAQ	PFI	Mon, Jun 28, 2004	5.23	5.26	5.21	5.26
1038	NASDAQ	PFI	Fri, Jun 25, 2004	5.06	5.20	5.06	5.20
1037	NASDAQ	PFI	Thu, Jun 24, 2004	5.08	5.08	5.06	5.06
1036	NASDAQ	PFI	Wed, Jun 23, 2004	5.17	5.22	5.05	5.10
1035	NASDAQ	PFI	Tue, Jun 22, 2004	5.15	5.17	5.12	5.17
1034	NASDAQ	PFI	Mon, Jun 21, 2004	5.15	5.15	5.13	5.13
1033	NASDAQ	PFI	Fri, Jun 18, 2004	5.17	5.17	5.17	5.17
1032	NASDAQ	PFI	Thu, Jun 17, 2004	5.19	5.19	5.06	5.17
1031	NASDAQ	PFI	Wed, Jun 16, 2004	5.07	5.15	5.05	5.15
1030	NASDAQ	PFI	Tue, Jun 15, 2004	5.15	5.15	5.15	5.15
1029	NASDAQ	PFI	Mon, Jun 14, 2004	5.18	5.18	5.05	5.05
1028	NASDAQ	PFI	Wed, Jun 9, 2004	5.20	5.20	5.15	5.15
1027	NASDAQ	PFI	Tue, Jun 8, 2004	5.15	5.18	5.14	5.18
1026	NASDAQ	PFI	Mon, Jun 7, 2004	5.09	5.10	5.05	5.10
1025	NASDAQ	PFI	Fri, Jun 4, 2004	4.83	5.06	4.82	5.06
1024	NASDAQ	PFI	Thu, Jun 3, 2004	4.93	4.93	4.81	4.87
1023	NASDAQ	PFI	Wed, Jun 2, 2004	4.94	4.97	4.94	4.97
1022	NASDAQ	PFI	Tue, Jun 1, 2004	4.99	4.99	4.85	4.90
1021	NASDAQ	PFI	Fri, May 28, 2004	4.97	4.97	4.97	4.97
1020	NASDAQ	PFI	Thu, May 27, 2004	5.00	5.04	5.00	5.02
1019	NASDAQ	PFI	Wed, May 26, 2004	4.99	4.99	4.99	4.99
1018	NASDAQ	PFI	Tue, May 25, 2004	4.93	4.93	4.83	4.93
1017	NASDAQ	PFI	Mon, May 24, 2004	4.95	4.95	4.90	4.90
1016	NASDAQ	PFI	Fri, May 21, 2004	4.95	4.98	4.93	4.93
1015	NASDAQ	PFI	Thu, May 20, 2004	4.80	4.90	4.80	4.90
1014	NASDAQ	PFI	Wed, May 19, 2004	4.85	4.90	4.77	4.77
1013	NASDAQ	PFI	Tue, May 18, 2004	4.85	4.85	4.78	4.78
1012	NASDAQ	PFI	Mon, May 17, 2004	4.85	4.89	4.80	4.89
1011	NASDAQ	PFI	Fri, May 14, 2004	4.97	4.98	4.87	4.90
1010	NASDAQ	PFI	Thu, May 13, 2004	4.93	4.93	4.93	4.93
1009	NASDAQ	PFI	Wed, May 12, 2004	4.96	4.96	4.90	4.90
1008	NASDAQ	PFI	Tue, May 11, 2004	5.04	5.04	4.98	4.98
1007	NASDAQ	PFI	Mon, May 10, 2004	4.95	5.09	4.88	5.09
1006	NASDAQ	PFI	Fri, May 7, 2004	5.00	5.08	4.90	4.95
1005	NASDAQ	PFI	Thu, May 6, 2004	5.04	5.10	4.95	4.98
1004	NASDAQ	PFI	Wed, May 5, 2004	5.20	5.20	5.05	5.05
1003	NASDAQ	PFI	Tue, May 4, 2004	5.11	5.12	5.11	5.11
1002	NASDAQ	PFI	Mon, May 3, 2004	5.20	5.20	5.02	5.15
1001	NASDAQ	PFI	Fri, Apr 30, 2004	5.29	5.29	5.20	5.20
1000	NASDAQ	PFI	Thu, Apr 29, 2004	5.26	5.45	5.25	5.32
999	NASDAQ	PFI	Wed, Apr 28, 2004	5.24	5.25	5.24	5.25
998	NASDAQ	PFI	Tue, Apr 27, 2004	5.37	5.37	5.22	5.28
997	NASDAQ	PFI	Mon, Apr 26, 2004	5.28	5.28	5.26	5.26
996	NASDAQ	PFI	Fri, Apr 23, 2004	5.45	5.50	5.28	5.35
995	NASDAQ	PFI	Thu, Apr 22, 2004	5.35	5.50	5.35	5.38
994	NASDAQ	PFI	Wed, Apr 21, 2004	5.44	5.44	5.32	5.32
993	NASDAQ	PFI	Tue, Apr 20, 2004	5.31	5.50	5.31	5.44
992	NASDAQ	PFI	Mon, Apr 19, 2004	5.31	5.40	5.20	5.24
991	NASDAQ	PFI	Fri, Apr 16, 2004	5.56	5.74	5.31	5.31
990	NASDAQ	PFI	Thu, Apr 15, 2004	5.75	5.75	5.58	5.59
989	NASDAQ	PFI	Wed, Apr 14, 2004	5.72	5.77	5.69	5.69
988	NASDAQ	PFI	Tue, Apr 13, 2004	5.77	5.83	5.62	5.66
987	NASDAQ	PFI	Mon, Apr 12, 2004	5.61	5.85	5.60	5.62
986	NASDAQ	PFI	Thu, Apr 8, 2004	5.70	5.82	5.65	5.65
985	NASDAQ	PFI	Wed, Apr 7, 2004	5.83	5.83	5.63	5.63
984	NASDAQ	PFI	Tue, Apr 6, 2004	5.98	5.98	5.70	5.81
983	NASDAQ	PFI	Mon, Apr 5, 2004	5.94	6.04	5.84	5.84
982	NASDAQ	PFI	Fri, Apr 2, 2004	5.81	6.05	5.76	5.95
981	NASDAQ	PFI	Thu, Apr 1, 2004	5.54	6.10	5.54	5.75
980	NASDAQ	PFI	Wed, Mar 31, 2004	5.04	5.50	5.04	5.50
979	NASDAQ	PFI	Tue, Mar 30, 2004	5.00	5.19	5.00	5.11
978	NASDAQ	PFI	Mon, Mar 29, 2004	5.09	5.10	4.97	5.00
977	NASDAQ	PFI	Fri, Mar 26, 2004	5.00	5.10	4.96	5.10
976	NASDAQ	PFI	Thu, Mar 25, 2004	5.34	5.34	4.91	5.09
975	NASDAQ	PFI	Wed, Mar 24, 2004	5.44	5.44	5.32	5.34
974	NASDAQ	PFI	Tue, Mar 23, 2004	5.71	5.75	5.31	5.34
973	NASDAQ	PFI	Mon, Mar 22, 2004	5.97	5.97	5.70	5.70
972	NASDAQ	PFI	Fri, Mar 19, 2004	6.00	6.00	5.95	5.99
971	NASDAQ	PFI	Thu, Mar 18, 2004	6.13	6.13	6.01	6.05
970	NASDAQ	PFI	Wed, Mar 17, 2004	6.12	6.15	6.00	6.03
969	NASDAQ	PFI	Tue, Mar 16, 2004	6.15	6.23	5.90	6.05
968	NASDAQ	PFI	Mon, Mar 15, 2004	6.25	6.26	6.14	6.19
967	NASDAQ	PFI	Fri, Mar 12, 2004	6.16	6.38	6.09	6.15
966	NASDAQ	PFI	Thu, Mar 11, 2004	6.25	6.38	6.08	6.15
965	NASDAQ	PFI	Wed, Mar 10, 2004	6.50	6.50	6.19	6.35
964	NASDAQ	PFI	Tue, Mar 9, 2004	6.85	6.90	6.48	6.48
963	NASDAQ	PFI	Mon, Mar 8, 2004	6.40	6.85	6.40	6.70
962	NASDAQ	PFI	Fri, Mar 5, 2004	6.31	6.35	6.15	6.35
961	NASDAQ	PFI	Thu, Mar 4, 2004	6.21	6.25	6.00	6.25
960	NASDAQ	PFI	Wed, Mar 3, 2004	6.34	6.44	6.15	6.26
959	NASDAQ	PFI	Tue, Mar 2, 2004	6.65	6.65	6.30	6.46
958	NASDAQ	PFI	Mon, Mar 1, 2004	6.97	7.00	6.71	6.71
957	NASDAQ	PFI	Fri, Feb 27, 2004	6.60	7.03	6.50	6.95
956	NASDAQ	PFI	Thu, Feb 26, 2004	8.40	8.40	6.26	6.78
955	NASDAQ	PFI	Wed, Feb 25, 2004	8.25	8.52	8.23	8.40
954	NASDAQ	PFI	Tue, Feb 24, 2004	8.50	8.50	8.26	8.30
953	NASDAQ	PFI	Mon, Feb 23, 2004	8.26	8.54	8.26	8.54
952	NASDAQ	PFI	Fri, Feb 20, 2004	8.25	8.45	8.25	8.38
951	NASDAQ	PFI	Thu, Feb 19, 2004	8.55	8.55	8.27	8.33
950	NASDAQ	PFI	Wed, Feb 18, 2004	8.55	8.55	8.45	8.45
949	NASDAQ	PFI	Tue, Feb 17, 2004	8.48	8.61	8.31	8.45
948	NASDAQ	PFI	Fri, Feb 13, 2004	8.35	8.61	8.31	8.38
947	NASDAQ	PFI	Thu, Feb 12, 2004	8.10	8.31	8.10	8.31
946	NASDAQ	PFI	Wed, Feb 11, 2004	8.13	8.23	8.09	8.14
945	NASDAQ	PFI	Tue, Feb 10, 2004	8.09	8.23	8.07	8.11
944	NASDAQ	PFI	Mon, Feb 9, 2004	8.09	8.12	8.06	8.07
943	NASDAQ	PFI	Fri, Feb 6, 2004	8.08	8.10	8.02	8.07
942	NASDAQ	PFI	Thu, Feb 5, 2004	7.96	8.09	7.96	8.05
941	NASDAQ	PFI	Wed, Feb 4, 2004	8.06	8.07	8.01	8.01
940	NASDAQ	PFI	Tue, Feb 3, 2004	8.10	8.10	7.99	8.09
939	NASDAQ	PFI	Mon, Feb 2, 2004	8.10	8.10	7.98	8.07
938	NASDAQ	PFI	Fri, Jan 30, 2004	7.99	8.08	7.94	8.04
937	NASDAQ	PFI	Thu, Jan 29, 2004	7.98	8.02	7.90	7.98
936	NASDAQ	PFI	Wed, Jan 28, 2004	8.05	8.09	7.93	8.01
935	NASDAQ	PFI	Tue, Jan 27, 2004	8.09	8.10	7.96	8.00
934	NASDAQ	PFI	Mon, Jan 26, 2004	8.17	8.17	7.97	8.06
933	NASDAQ	PFI	Fri, Jan 23, 2004	8.10	8.20	8.00	8.02
932	NASDAQ	PFI	Thu, Jan 22, 2004	7.90	8.18	7.90	8.10
931	NASDAQ	PFI	Wed, Jan 21, 2004	7.34	7.85	7.23	7.80
930	NASDAQ	PFI	Tue, Jan 20, 2004	7.13	7.34	7.01	7.34
929	NASDAQ	PFI	Fri, Jan 16, 2004	7.13	7.14	6.95	6.95
928	NASDAQ	PFI	Thu, Jan 15, 2004	7.09	7.20	7.00	7.00
927	NASDAQ	PFI	Wed, Jan 14, 2004	7.07	7.25	7.05	7.05
926	NASDAQ	PFI	Tue, Jan 13, 2004	7.10	7.10	7.00	7.01
925	NASDAQ	PFI	Mon, Jan 12, 2004	7.10	7.19	7.02	7.07
924	NASDAQ	PFI	Fri, Jan 9, 2004	7.10	7.10	7.00	7.00
923	NASDAQ	PFI	Thu, Jan 8, 2004	7.01	7.24	6.98	7.00
922	NASDAQ	PFI	Wed, Jan 7, 2004	7.01	7.36	6.99	7.00
921	NASDAQ	PFI	Tue, Jan 6, 2004	6.99	7.25	6.90	6.97
920	NASDAQ	PFI	Mon, Jan 5, 2004	6.94	7.50	6.72	6.91
919	NASDAQ	PFI	Fri, Jan 2, 2004	5.40	6.89	5.33	6.69
918	NASDAQ	PFI	Wed, Dec 31, 2003	11.93	12.24	11.93	12.21
917	NASDAQ	PFI	Tue, Dec 30, 2003	12.10	12.25	12.09	12.10
916	NASDAQ	PFI	Mon, Dec 29, 2003	11.90	12.30	11.90	12.10
915	NASDAQ	PFI	Fri, Dec 26, 2003	11.82	11.99	11.75	11.90
914	NASDAQ	PFI	Wed, Dec 24, 2003	11.60	11.70	11.59	11.70
913	NASDAQ	PFI	Tue, Dec 23, 2003	11.30	11.62	11.30	11.41
912	NASDAQ	PFI	Mon, Dec 22, 2003	11.70	11.70	11.27	11.32
911	NASDAQ	PFI	Fri, Dec 19, 2003	11.50	11.69	11.49	11.54
910	NASDAQ	PFI	Thu, Dec 18, 2003	11.45	11.60	11.01	11.60
909	NASDAQ	PFI	Wed, Dec 17, 2003	10.99	11.50	10.99	11.45
908	NASDAQ	PFI	Tue, Dec 16, 2003	11.00	11.30	10.92	10.93
907	NASDAQ	PFI	Mon, Dec 15, 2003	10.69	11.03	10.69	11.00
906	NASDAQ	PFI	Fri, Dec 12, 2003	10.66	10.74	10.46	10.65
905	NASDAQ	PFI	Thu, Dec 11, 2003	11.03	11.04	9.47	10.46
904	NASDAQ	PFI	Wed, Dec 10, 2003	11.75	11.75	11.01	11.03
903	NASDAQ	PFI	Tue, Dec 9, 2003	12.00	12.00	11.75	11.85
902	NASDAQ	PFI	Mon, Dec 8, 2003	12.26	12.26	12.00	12.19
901	NASDAQ	PFI	Fri, Dec 5, 2003	12.50	12.50	12.26	12.26
900	NASDAQ	PFI	Thu, Dec 4, 2003	12.46	12.46	12.12	12.25
899	NASDAQ	PFI	Wed, Dec 3, 2003	12.60	12.61	12.12	12.46
898	NASDAQ	PFI	Tue, Dec 2, 2003	12.70	12.70	12.61	12.61
897	NASDAQ	PFI	Mon, Dec 1, 2003	12.79	12.79	12.61	12.70
896	NASDAQ	PFI	Fri, Nov 28, 2003	12.60	12.79	12.60	12.78
895	NASDAQ	PFI	Wed, Nov 26, 2003	12.72	12.78	12.08	12.30
894	NASDAQ	PFI	Tue, Nov 25, 2003	12.80	12.94	12.61	12.61
893	NASDAQ	PFI	Mon, Nov 24, 2003	12.64	12.83	12.55	12.70
892	NASDAQ	PFI	Fri, Nov 21, 2003	12.99	13.10	12.59	12.71
891	NASDAQ	PFI	Thu, Nov 20, 2003	13.18	13.19	13.01	13.01
890	NASDAQ	PFI	Wed, Nov 19, 2003	13.00	13.20	12.99	13.05
889	NASDAQ	PFI	Tue, Nov 18, 2003	13.30	13.30	12.99	13.25
888	NASDAQ	PFI	Mon, Nov 17, 2003	13.25	13.38	13.03	13.32
887	NASDAQ	PFI	Fri, Nov 14, 2003	13.45	13.45	12.96	13.43
886	NASDAQ	PFI	Thu, Nov 13, 2003	12.94	13.62	12.94	13.44
885	NASDAQ	PFI	Wed, Nov 12, 2003	12.35	12.95	12.35	12.90
884	NASDAQ	PFI	Tue, Nov 11, 2003	12.22	12.25	12.16	12.25
883	NASDAQ	PFI	Mon, Nov 10, 2003	12.20	12.25	12.16	12.21
882	NASDAQ	PFI	Fri, Nov 7, 2003	12.27	12.35	12.15	12.30
881	NASDAQ	PFI	Thu, Nov 6, 2003	12.75	12.75	12.03	12.39
880	NASDAQ	PFI	Wed, Nov 5, 2003	12.94	12.94	12.80	12.90
879	NASDAQ	PFI	Tue, Nov 4, 2003	12.60	13.00	12.60	12.93
878	NASDAQ	PFI	Mon, Nov 3, 2003	12.50	12.58	12.50	12.58
877	NASDAQ	PFI	Fri, Oct 31, 2003	12.49	12.64	12.42	12.54
876	NASDAQ	PFI	Thu, Oct 30, 2003	12.65	12.95	12.39	12.49
875	NASDAQ	PFI	Wed, Oct 29, 2003	12.02	12.79	12.02	12.70
874	NASDAQ	PFI	Tue, Oct 28, 2003	11.91	12.05	11.91	12.02
873	NASDAQ	PFI	Mon, Oct 27, 2003	12.08	12.08	11.75	11.91
872	NASDAQ	PFI	Fri, Oct 24, 2003	11.99	12.10	11.99	12.07
871	NASDAQ	PFI	Thu, Oct 23, 2003	12.15	12.15	11.90	11.92
870	NASDAQ	PFI	Wed, Oct 22, 2003	11.99	12.35	11.99	12.25
869	NASDAQ	PFI	Tue, Oct 21, 2003	11.92	12.01	11.92	11.92
868	NASDAQ	PFI	Mon, Oct 20, 2003	12.35	12.40	11.90	11.90
867	NASDAQ	PFI	Fri, Oct 17, 2003	12.26	12.51	12.24	12.50
866	NASDAQ	PFI	Thu, Oct 16, 2003	12.34	12.40	12.32	12.40
865	NASDAQ	PFI	Wed, Oct 15, 2003	12.36	12.36	12.15	12.25
864	NASDAQ	PFI	Tue, Oct 14, 2003	12.16	12.36	11.82	12.36
863	NASDAQ	PFI	Mon, Oct 13, 2003	12.00	12.31	12.00	12.31
862	NASDAQ	PFI	Fri, Oct 10, 2003	11.60	12.00	11.59	12.00
861	NASDAQ	PFI	Thu, Oct 9, 2003	11.50	11.60	11.50	11.60
860	NASDAQ	PFI	Wed, Oct 8, 2003	11.27	11.50	11.27	11.50
859	NASDAQ	PFI	Tue, Oct 7, 2003	10.93	11.40	10.93	11.40
858	NASDAQ	PFI	Mon, Oct 6, 2003	11.10	11.10	10.95	11.00
857	NASDAQ	PFI	Fri, Oct 3, 2003	10.77	11.00	10.68	11.00
856	NASDAQ	PFI	Thu, Oct 2, 2003	10.70	10.77	10.70	10.77
855	NASDAQ	PFI	Wed, Oct 1, 2003	10.66	10.70	10.66	10.70
854	NASDAQ	PFI	Tue, Sep 30, 2003	10.67	10.90	10.66	10.66
853	NASDAQ	PFI	Mon, Sep 29, 2003	10.70	10.85	10.66	10.69
852	NASDAQ	PFI	Fri, Sep 26, 2003	10.84	10.84	10.84	10.84
851	NASDAQ	PFI	Thu, Sep 25, 2003	10.67	10.85	10.66	10.85
850	NASDAQ	PFI	Wed, Sep 24, 2003	10.82	10.82	10.74	10.74
849	NASDAQ	PFI	Tue, Sep 23, 2003	10.90	10.90	10.82	10.82
848	NASDAQ	PFI	Mon, Sep 22, 2003	10.87	10.95	10.87	10.95
847	NASDAQ	PFI	Fri, Sep 19, 2003	10.99	10.99	10.81	10.87
846	NASDAQ	PFI	Thu, Sep 18, 2003	11.10	11.31	10.98	10.98
845	NASDAQ	PFI	Wed, Sep 17, 2003	10.77	11.30	10.70	11.30
844	NASDAQ	PFI	Tue, Sep 16, 2003	10.85	11.00	10.76	10.80
843	NASDAQ	PFI	Mon, Sep 15, 2003	11.25	11.25	10.76	10.90
842	NASDAQ	PFI	Fri, Sep 12, 2003	11.05	11.48	11.05	11.48
841	NASDAQ	PFI	Thu, Sep 11, 2003	11.24	11.25	10.95	10.99
840	NASDAQ	PFI	Wed, Sep 10, 2003	11.20	11.25	10.90	11.25
839	NASDAQ	PFI	Tue, Sep 9, 2003	11.01	11.56	11.01	11.20
838	NASDAQ	PFI	Mon, Sep 8, 2003	10.70	11.24	10.70	11.10
837	NASDAQ	PFI	Fri, Sep 5, 2003	10.05	10.70	9.85	10.60
836	NASDAQ	PFI	Thu, Sep 4, 2003	9.86	10.00	9.85	10.00
835	NASDAQ	PFI	Wed, Sep 3, 2003	9.87	9.99	9.87	9.87
834	NASDAQ	PFI	Tue, Sep 2, 2003	9.88	9.95	9.86	9.93
833	NASDAQ	PFI	Fri, Aug 29, 2003	9.92	9.95	9.87	9.95
832	NASDAQ	PFI	Thu, Aug 28, 2003	9.95	9.95	9.87	9.87
831	NASDAQ	PFI	Wed, Aug 27, 2003	9.90	9.90	9.80	9.86
830	NASDAQ	PFI	Tue, Aug 26, 2003	9.83	10.05	9.80	10.05
829	NASDAQ	PFI	Mon, Aug 25, 2003	9.94	9.94	9.93	9.93
828	NASDAQ	PFI	Fri, Aug 22, 2003	9.91	9.95	9.90	9.94
827	NASDAQ	PFI	Thu, Aug 21, 2003	9.85	9.94	9.85	9.90
826	NASDAQ	PFI	Wed, Aug 20, 2003	9.85	9.85	9.85	9.85
825	NASDAQ	PFI	Tue, Aug 19, 2003	9.75	9.75	9.73	9.73
824	NASDAQ	PFI	Mon, Aug 18, 2003	9.93	9.93	9.73	9.75
823	NASDAQ	PFI	Fri, Aug 15, 2003	9.93	9.93	9.93	9.93
822	NASDAQ	PFI	Thu, Aug 14, 2003	9.91	9.91	9.73	9.90
821	NASDAQ	PFI	Wed, Aug 13, 2003	10.00	10.00	9.83	9.91
820	NASDAQ	PFI	Tue, Aug 12, 2003	9.75	10.15	9.75	10.05
819	NASDAQ	PFI	Mon, Aug 11, 2003	10.06	10.16	9.91	10.00
818	NASDAQ	PFI	Fri, Aug 8, 2003	10.00	10.00	9.88	9.96
817	NASDAQ	PFI	Thu, Aug 7, 2003	9.50	10.05	9.50	10.00
816	NASDAQ	PFI	Wed, Aug 6, 2003	9.40	9.55	9.39	9.55
815	NASDAQ	PFI	Tue, Aug 5, 2003	9.40	9.55	9.35	9.49
814	NASDAQ	PFI	Mon, Aug 4, 2003	9.75	9.75	9.35	9.44
813	NASDAQ	PFI	Fri, Aug 1, 2003	10.00	10.00	9.35	9.80
812	NASDAQ	PFI	Thu, Jul 31, 2003	10.55	10.55	9.75	10.15
811	NASDAQ	PFI	Wed, Jul 30, 2003	10.65	10.91	10.65	10.65
810	NASDAQ	PFI	Tue, Jul 29, 2003	11.50	11.50	10.00	10.60
809	NASDAQ	PFI	Mon, Jul 28, 2003	11.95	12.45	11.30	11.35
808	NASDAQ	PFI	Fri, Jul 25, 2003	10.12	12.50	10.12	11.75
807	NASDAQ	PFI	Thu, Jul 24, 2003	9.60	10.09	9.41	10.09
806	NASDAQ	PFI	Wed, Jul 23, 2003	8.90	10.01	8.90	9.35
805	NASDAQ	PFI	Tue, Jul 22, 2003	8.96	9.04	8.75	8.75
804	NASDAQ	PFI	Mon, Jul 21, 2003	8.96	8.96	8.88	8.88
803	NASDAQ	PFI	Fri, Jul 18, 2003	9.05	9.05	8.88	8.90
802	NASDAQ	PFI	Thu, Jul 17, 2003	9.10	9.10	9.00	9.10
801	NASDAQ	PFI	Wed, Jul 16, 2003	9.01	9.01	8.90	8.96
800	NASDAQ	PFI	Tue, Jul 15, 2003	8.99	9.05	8.97	9.00
799	NASDAQ	PFI	Mon, Jul 14, 2003	9.10	9.10	8.96	8.96
798	NASDAQ	PFI	Fri, Jul 11, 2003	9.00	9.13	9.00	9.06
797	NASDAQ	PFI	Thu, Jul 10, 2003	9.05	9.15	8.96	8.96
796	NASDAQ	PFI	Wed, Jul 9, 2003	8.95	9.05	8.95	9.05
795	NASDAQ	PFI	Tue, Jul 8, 2003	9.15	9.19	8.90	8.90
794	NASDAQ	PFI	Mon, Jul 7, 2003	9.10	9.27	9.03	9.10
793	NASDAQ	PFI	Thu, Jul 3, 2003	8.90	9.01	8.89	9.01
792	NASDAQ	PFI	Wed, Jul 2, 2003	9.05	9.05	8.76	8.76
791	NASDAQ	PFI	Tue, Jul 1, 2003	9.05	9.15	9.02	9.02
790	NASDAQ	PFI	Mon, Jun 30, 2003	8.60	9.05	8.60	9.05
789	NASDAQ	PFI	Fri, Jun 27, 2003	8.74	8.75	8.55	8.55
788	NASDAQ	PFI	Thu, Jun 26, 2003	8.75	8.79	8.71	8.71
787	NASDAQ	PFI	Wed, Jun 25, 2003	9.25	9.25	8.70	8.78
786	NASDAQ	PFI	Tue, Jun 24, 2003	9.17	9.29	8.54	9.27
785	NASDAQ	PFI	Mon, Jun 23, 2003	9.56	9.70	9.18	9.18
784	NASDAQ	PFI	Fri, Jun 20, 2003	9.51	9.52	9.31	9.31
783	NASDAQ	PFI	Thu, Jun 19, 2003	9.75	9.85	9.45	9.50
782	NASDAQ	PFI	Wed, Jun 18, 2003	9.40	9.40	9.10	9.36
781	NASDAQ	PFI	Tue, Jun 17, 2003	9.40	9.84	9.39	9.40
780	NASDAQ	PFI	Mon, Jun 16, 2003	8.90	9.35	8.90	9.34
779	NASDAQ	PFI	Fri, Jun 13, 2003	8.90	9.02	8.76	8.77
778	NASDAQ	PFI	Thu, Jun 12, 2003	8.50	8.74	8.49	8.74
777	NASDAQ	PFI	Wed, Jun 11, 2003	8.15	8.49	8.06	8.49
776	NASDAQ	PFI	Tue, Jun 10, 2003	8.11	8.15	8.11	8.15
775	NASDAQ	PFI	Mon, Jun 9, 2003	8.17	8.17	8.05	8.05
774	NASDAQ	PFI	Fri, Jun 6, 2003	8.20	8.20	8.01	8.16
773	NASDAQ	PFI	Thu, Jun 5, 2003	8.22	8.25	8.15	8.20
772	NASDAQ	PFI	Wed, Jun 4, 2003	8.31	8.31	8.06	8.20
771	NASDAQ	PFI	Tue, Jun 3, 2003	8.35	8.40	8.00	8.31
770	NASDAQ	PFI	Mon, Jun 2, 2003	8.25	8.37	8.18	8.35
769	NASDAQ	PFI	Fri, May 30, 2003	7.90	8.16	7.90	8.16
768	NASDAQ	PFI	Thu, May 29, 2003	7.85	7.92	7.60	7.88
767	NASDAQ	PFI	Wed, May 28, 2003	7.71	7.90	7.66	7.90
766	NASDAQ	PFI	Tue, May 27, 2003	7.80	7.96	7.70	7.71
765	NASDAQ	PFI	Fri, May 23, 2003	7.85	7.89	7.70	7.82
764	NASDAQ	PFI	Thu, May 22, 2003	7.91	8.00	7.90	7.90
763	NASDAQ	PFI	Wed, May 21, 2003	7.81	7.87	7.81	7.87
762	NASDAQ	PFI	Tue, May 20, 2003	7.55	7.70	7.51	7.70
761	NASDAQ	PFI	Mon, May 19, 2003	7.56	7.56	7.50	7.50
760	NASDAQ	PFI	Fri, May 16, 2003	7.70	7.70	7.48	7.52
759	NASDAQ	PFI	Thu, May 15, 2003	7.75	7.75	7.59	7.65
758	NASDAQ	PFI	Wed, May 14, 2003	7.91	8.00	7.76	7.78
757	NASDAQ	PFI	Tue, May 13, 2003	7.79	7.90	7.79	7.86
756	NASDAQ	PFI	Mon, May 12, 2003	7.91	7.95	7.80	7.80
755	NASDAQ	PFI	Fri, May 9, 2003	8.10	8.33	7.95	7.99
754	NASDAQ	PFI	Thu, May 8, 2003	8.00	8.15	8.00	8.02
753	NASDAQ	PFI	Wed, May 7, 2003	7.96	8.00	7.92	7.96
752	NASDAQ	PFI	Tue, May 6, 2003	8.05	8.34	7.96	7.96
751	NASDAQ	PFI	Mon, May 5, 2003	7.62	8.00	7.56	8.00
750	NASDAQ	PFI	Fri, May 2, 2003	7.74	7.74	7.46	7.56
749	NASDAQ	PFI	Thu, May 1, 2003	7.66	7.73	7.47	7.60
748	NASDAQ	PFI	Wed, Apr 30, 2003	7.35	7.50	7.35	7.50
747	NASDAQ	PFI	Tue, Apr 29, 2003	7.23	7.30	7.00	7.30
746	NASDAQ	PFI	Mon, Apr 28, 2003	6.95	7.23	6.95	7.23
745	NASDAQ	PFI	Fri, Apr 25, 2003	6.89	6.89	6.80	6.86
744	NASDAQ	PFI	Thu, Apr 24, 2003	7.13	7.30	6.87	6.89
743	NASDAQ	PFI	Wed, Apr 23, 2003	6.90	7.29	6.90	7.01
742	NASDAQ	PFI	Tue, Apr 22, 2003	6.55	6.82	6.55	6.80
741	NASDAQ	PFI	Mon, Apr 21, 2003	6.50	6.70	6.42	6.70
740	NASDAQ	PFI	Thu, Apr 17, 2003	6.36	6.50	6.32	6.50
739	NASDAQ	PFI	Wed, Apr 16, 2003	6.50	6.64	6.31	6.31
738	NASDAQ	PFI	Tue, Apr 15, 2003	6.42	6.49	6.42	6.49
737	NASDAQ	PFI	Mon, Apr 14, 2003	6.65	6.65	6.32	6.42
736	NASDAQ	PFI	Fri, Apr 11, 2003	6.62	6.72	6.62	6.65
735	NASDAQ	PFI	Thu, Apr 10, 2003	6.62	6.62	6.62	6.62
734	NASDAQ	PFI	Wed, Apr 9, 2003	6.65	6.73	6.55	6.55
733	NASDAQ	PFI	Tue, Apr 8, 2003	6.34	6.59	6.34	6.55
732	NASDAQ	PFI	Mon, Apr 7, 2003	6.32	6.40	6.30	6.30
731	NASDAQ	PFI	Fri, Apr 4, 2003	6.25	6.49	6.25	6.32
730	NASDAQ	PFI	Thu, Apr 3, 2003	6.00	6.25	6.00	6.25
729	NASDAQ	PFI	Wed, Apr 2, 2003	5.86	6.00	5.86	6.00
728	NASDAQ	PFI	Tue, Apr 1, 2003	5.90	5.90	5.86	5.86
727	NASDAQ	PFI	Fri, Mar 28, 2003	5.68	5.85	5.68	5.85
726	NASDAQ	PFI	Thu, Mar 27, 2003	5.78	5.80	5.78	5.80
725	NASDAQ	PFI	Wed, Mar 26, 2003	5.80	5.80	5.75	5.75
724	NASDAQ	PFI	Tue, Mar 25, 2003	5.79	5.79	5.79	5.79
723	NASDAQ	PFI	Mon, Mar 24, 2003	5.68	5.75	5.68	5.75
722	NASDAQ	PFI	Fri, Mar 21, 2003	5.68	5.90	5.65	5.81
721	NASDAQ	PFI	Thu, Mar 20, 2003	5.74	5.74	5.74	5.74
720	NASDAQ	PFI	Tue, Mar 18, 2003	5.71	5.81	5.71	5.81
719	NASDAQ	PFI	Mon, Mar 17, 2003	5.71	5.71	5.67	5.67
718	NASDAQ	PFI	Fri, Mar 14, 2003	5.67	5.67	5.67	5.67
717	NASDAQ	PFI	Wed, Mar 12, 2003	5.70	5.71	5.67	5.71
716	NASDAQ	PFI	Mon, Mar 10, 2003	5.72	5.72	5.72	5.72
715	NASDAQ	PFI	Fri, Mar 7, 2003	5.72	5.72	5.72	5.72
714	NASDAQ	PFI	Thu, Mar 6, 2003	5.65	5.72	5.65	5.72
713	NASDAQ	PFI	Wed, Mar 5, 2003	5.65	5.65	5.65	5.65
712	NASDAQ	PFI	Tue, Mar 4, 2003	5.60	5.66	5.60	5.66
711	NASDAQ	PFI	Mon, Mar 3, 2003	5.46	5.46	5.40	5.44
710	NASDAQ	PFI	Fri, Feb 28, 2003	5.47	5.47	5.38	5.45
709	NASDAQ	PFI	Thu, Feb 27, 2003	5.50	5.51	5.50	5.50
708	NASDAQ	PFI	Wed, Feb 26, 2003	5.65	5.74	5.65	5.74
707	NASDAQ	PFI	Tue, Feb 25, 2003	5.50	5.78	5.50	5.65
706	NASDAQ	PFI	Fri, Feb 21, 2003	5.50	5.50	5.50	5.50
705	NASDAQ	PFI	Thu, Feb 20, 2003	5.35	5.40	5.35	5.40
704	NASDAQ	PFI	Wed, Feb 19, 2003	5.15	5.30	5.00	5.30
703	NASDAQ	PFI	Tue, Feb 18, 2003	5.10	5.15	5.10	5.15
702	NASDAQ	PFI	Fri, Feb 14, 2003	5.10	5.10	5.10	5.10
701	NASDAQ	PFI	Thu, Feb 13, 2003	5.43	5.50	5.05	5.05
700	NASDAQ	PFI	Wed, Feb 12, 2003	5.99	5.99	5.40	5.51
699	NASDAQ	PFI	Mon, Feb 10, 2003	6.00	6.00	5.86	6.00
698	NASDAQ	PFI	Fri, Feb 7, 2003	5.95	5.95	5.85	5.85
697	NASDAQ	PFI	Thu, Feb 6, 2003	5.80	5.99	5.78	5.99
696	NASDAQ	PFI	Wed, Feb 5, 2003	5.80	5.80	5.80	5.80
695	NASDAQ	PFI	Tue, Feb 4, 2003	5.78	5.79	5.78	5.79
694	NASDAQ	PFI	Mon, Feb 3, 2003	6.00	6.00	5.78	5.79
693	NASDAQ	PFI	Fri, Jan 31, 2003	5.89	6.00	5.85	5.96
692	NASDAQ	PFI	Thu, Jan 30, 2003	5.99	6.05	5.90	5.98
691	NASDAQ	PFI	Wed, Jan 29, 2003	5.95	5.99	5.88	5.89
690	NASDAQ	PFI	Tue, Jan 28, 2003	5.90	6.00	5.90	5.95
689	NASDAQ	PFI	Mon, Jan 27, 2003	5.40	5.90	5.40	5.90
688	NASDAQ	PFI	Fri, Jan 24, 2003	4.92	5.50	4.92	5.40
687	NASDAQ	PFI	Thu, Jan 23, 2003	4.92	4.93	4.91	4.93
686	NASDAQ	PFI	Wed, Jan 22, 2003	4.88	4.92	4.88	4.92
685	NASDAQ	PFI	Tue, Jan 21, 2003	4.73	4.88	4.73	4.88
684	NASDAQ	PFI	Fri, Jan 17, 2003	4.77	4.78	4.77	4.77
683	NASDAQ	PFI	Thu, Jan 16, 2003	4.74	4.80	4.74	4.80
682	NASDAQ	PFI	Wed, Jan 15, 2003	4.75	4.75	4.73	4.73
681	NASDAQ	PFI	Tue, Jan 14, 2003	4.71	4.76	4.71	4.76
680	NASDAQ	PFI	Fri, Jan 10, 2003	4.77	4.77	4.70	4.70
679	NASDAQ	PFI	Thu, Jan 9, 2003	4.75	4.94	4.70	4.71
678	NASDAQ	PFI	Wed, Jan 8, 2003	4.75	4.75	4.75	4.75
677	NASDAQ	PFI	Tue, Jan 7, 2003	4.63	4.75	4.63	4.65
676	NASDAQ	PFI	Mon, Jan 6, 2003	4.77	4.80	4.77	4.78
675	NASDAQ	PFI	Fri, Jan 3, 2003	4.60	4.87	4.60	4.87
674	NASDAQ	PFI	Thu, Jan 2, 2003	4.75	4.75	4.43	4.43
673	NASDAQ	PFI	Tue, Dec 31, 2002	4.36	4.75	4.36	4.75
672	NASDAQ	PFI	Mon, Dec 30, 2002	4.21	4.29	4.20	4.29
671	NASDAQ	PFI	Fri, Dec 27, 2002	4.16	4.25	4.16	4.25
670	NASDAQ	PFI	Thu, Dec 26, 2002	4.20	4.25	4.16	4.25
669	NASDAQ	PFI	Tue, Dec 24, 2002	4.12	4.12	4.12	4.12
668	NASDAQ	PFI	Mon, Dec 23, 2002	4.10	4.10	4.10	4.10
667	NASDAQ	PFI	Fri, Dec 20, 2002	4.08	4.26	4.08	4.17
666	NASDAQ	PFI	Thu, Dec 19, 2002	4.10	4.18	4.05	4.18
665	NASDAQ	PFI	Wed, Dec 18, 2002	4.09	4.09	4.09	4.09
664	NASDAQ	PFI	Tue, Dec 17, 2002	4.26	4.26	4.15	4.23
663	NASDAQ	PFI	Mon, Dec 16, 2002	4.26	4.26	4.26	4.26
662	NASDAQ	PFI	Fri, Dec 13, 2002	4.10	4.30	4.05	4.30
661	NASDAQ	PFI	Thu, Dec 12, 2002	4.07	4.20	4.05	4.20
660	NASDAQ	PFI	Wed, Dec 11, 2002	4.29	4.29	4.10	4.10
659	NASDAQ	PFI	Tue, Dec 10, 2002	4.10	4.20	4.01	4.19
658	NASDAQ	PFI	Mon, Dec 9, 2002	4.05	4.19	4.05	4.18
657	NASDAQ	PFI	Fri, Dec 6, 2002	4.30	4.30	4.30	4.30
656	NASDAQ	PFI	Thu, Dec 5, 2002	4.02	4.30	4.00	4.30
655	NASDAQ	PFI	Wed, Dec 4, 2002	4.05	4.15	4.05	4.15
654	NASDAQ	PFI	Tue, Dec 3, 2002	4.10	4.10	4.00	4.10
653	NASDAQ	PFI	Mon, Dec 2, 2002	4.10	4.10	4.05	4.05
652	NASDAQ	PFI	Fri, Nov 29, 2002	4.18	4.18	4.00	4.00
651	NASDAQ	PFI	Wed, Nov 27, 2002	4.05	4.18	4.01	4.18
650	NASDAQ	PFI	Tue, Nov 26, 2002	4.18	4.18	4.06	4.18
649	NASDAQ	PFI	Mon, Nov 25, 2002	4.11	4.18	4.00	4.18
648	NASDAQ	PFI	Fri, Nov 22, 2002	4.10	4.25	4.05	4.25
647	NASDAQ	PFI	Thu, Nov 21, 2002	4.00	4.06	4.00	4.05
646	NASDAQ	PFI	Wed, Nov 20, 2002	4.00	4.00	3.60	3.98
645	NASDAQ	PFI	Tue, Nov 19, 2002	4.25	4.25	4.14	4.20
644	NASDAQ	PFI	Mon, Nov 18, 2002	4.45	4.45	4.25	4.25
643	NASDAQ	PFI	Fri, Nov 15, 2002	4.45	4.50	4.26	4.50
642	NASDAQ	PFI	Thu, Nov 14, 2002	4.55	4.55	4.55	4.55
641	NASDAQ	PFI	Wed, Nov 13, 2002	4.50	4.50	4.50	4.50
640	NASDAQ	PFI	Tue, Nov 12, 2002	4.74	4.74	4.35	4.50
639	NASDAQ	PFI	Mon, Nov 11, 2002	4.81	4.81	4.60	4.60
638	NASDAQ	PFI	Fri, Nov 8, 2002	4.70	4.90	4.61	4.90
637	NASDAQ	PFI	Thu, Nov 7, 2002	4.66	4.75	4.66	4.75
636	NASDAQ	PFI	Wed, Nov 6, 2002	4.80	4.80	4.75	4.75
635	NASDAQ	PFI	Tue, Nov 5, 2002	4.80	4.80	4.50	4.74
634	NASDAQ	PFI	Mon, Nov 4, 2002	5.00	5.00	4.35	4.90
633	NASDAQ	PFI	Fri, Nov 1, 2002	5.01	5.01	5.00	5.00
632	NASDAQ	PFI	Wed, Oct 30, 2002	5.10	5.10	5.10	5.10
631	NASDAQ	PFI	Tue, Oct 29, 2002	5.15	5.15	5.05	5.05
630	NASDAQ	PFI	Mon, Oct 28, 2002	5.24	5.29	5.24	5.29
629	NASDAQ	PFI	Fri, Oct 25, 2002	5.00	5.24	5.00	5.24
628	NASDAQ	PFI	Thu, Oct 24, 2002	5.05	5.05	5.04	5.04
627	NASDAQ	PFI	Wed, Oct 23, 2002	5.05	5.05	4.95	5.04
626	NASDAQ	PFI	Tue, Oct 22, 2002	5.27	5.30	5.25	5.30
625	NASDAQ	PFI	Mon, Oct 21, 2002	5.37	5.50	5.37	5.50
624	NASDAQ	PFI	Fri, Oct 18, 2002	5.37	5.37	5.37	5.37
623	NASDAQ	PFI	Thu, Oct 17, 2002	4.98	5.25	4.98	5.13
622	NASDAQ	PFI	Wed, Oct 16, 2002	4.84	4.98	4.84	4.98
621	NASDAQ	PFI	Tue, Oct 15, 2002	4.71	4.75	4.65	4.75
620	NASDAQ	PFI	Mon, Oct 14, 2002	4.60	4.60	4.60	4.60
619	NASDAQ	PFI	Fri, Oct 11, 2002	4.50	4.58	4.45	4.55
618	NASDAQ	PFI	Thu, Oct 10, 2002	4.76	4.76	4.44	4.60
617	NASDAQ	PFI	Wed, Oct 9, 2002	5.00	5.00	4.65	4.86
616	NASDAQ	PFI	Tue, Oct 8, 2002	5.09	5.09	4.85	5.07
615	NASDAQ	PFI	Mon, Oct 7, 2002	5.18	5.18	5.06	5.06
614	NASDAQ	PFI	Fri, Oct 4, 2002	5.18	5.25	5.17	5.25
613	NASDAQ	PFI	Thu, Oct 3, 2002	5.50	5.50	5.18	5.18
612	NASDAQ	PFI	Wed, Oct 2, 2002	5.16	5.30	5.16	5.30
611	NASDAQ	PFI	Tue, Oct 1, 2002	5.18	5.21	5.18	5.21
610	NASDAQ	PFI	Mon, Sep 30, 2002	5.16	5.30	5.16	5.30
609	NASDAQ	PFI	Fri, Sep 27, 2002	5.06	5.12	5.06	5.12
608	NASDAQ	PFI	Thu, Sep 26, 2002	5.30	5.30	5.25	5.25
607	NASDAQ	PFI	Wed, Sep 25, 2002	5.50	5.50	5.25	5.49
606	NASDAQ	PFI	Tue, Sep 24, 2002	5.40	5.45	5.40	5.40
605	NASDAQ	PFI	Mon, Sep 23, 2002	5.69	5.69	5.38	5.55
604	NASDAQ	PFI	Fri, Sep 20, 2002	5.55	5.69	5.50	5.69
603	NASDAQ	PFI	Thu, Sep 19, 2002	5.25	5.64	5.25	5.45
602	NASDAQ	PFI	Wed, Sep 18, 2002	5.40	5.40	5.25	5.28
601	NASDAQ	PFI	Tue, Sep 17, 2002	5.55	5.69	5.50	5.50
600	NASDAQ	PFI	Mon, Sep 16, 2002	5.75	5.75	5.51	5.51
599	NASDAQ	PFI	Fri, Sep 13, 2002	5.87	5.99	5.75	5.76
598	NASDAQ	PFI	Thu, Sep 12, 2002	6.00	6.00	6.00	6.00
597	NASDAQ	PFI	Wed, Sep 11, 2002	5.70	6.00	5.51	6.00
596	NASDAQ	PFI	Tue, Sep 10, 2002	5.65	5.80	5.65	5.80
595	NASDAQ	PFI	Mon, Sep 9, 2002	5.70	5.75	5.70	5.75
594	NASDAQ	PFI	Fri, Sep 6, 2002	5.83	5.83	5.55	5.70
593	NASDAQ	PFI	Thu, Sep 5, 2002	5.75	5.85	5.75	5.81
592	NASDAQ	PFI	Wed, Sep 4, 2002	5.85	5.85	5.84	5.84
591	NASDAQ	PFI	Tue, Sep 3, 2002	6.00	6.00	5.87	5.87
590	NASDAQ	PFI	Fri, Aug 30, 2002	6.00	6.25	6.00	6.19
589	NASDAQ	PFI	Thu, Aug 29, 2002	6.05	6.05	6.01	6.02
588	NASDAQ	PFI	Wed, Aug 28, 2002	6.30	6.30	6.15	6.30
587	NASDAQ	PFI	Tue, Aug 27, 2002	6.26	6.30	6.10	6.30
586	NASDAQ	PFI	Mon, Aug 26, 2002	6.20	6.25	6.03	6.23
585	NASDAQ	PFI	Fri, Aug 23, 2002	5.58	6.24	5.58	6.19
584	NASDAQ	PFI	Thu, Aug 22, 2002	5.35	5.55	5.35	5.55
583	NASDAQ	PFI	Wed, Aug 21, 2002	4.98	5.30	4.98	5.30
582	NASDAQ	PFI	Tue, Aug 20, 2002	5.05	5.05	4.98	4.98
581	NASDAQ	PFI	Mon, Aug 19, 2002	5.00	5.15	4.92	5.10
580	NASDAQ	PFI	Fri, Aug 16, 2002	5.39	5.39	5.10	5.18
579	NASDAQ	PFI	Thu, Aug 15, 2002	5.75	5.85	5.39	5.39
578	NASDAQ	PFI	Wed, Aug 14, 2002	5.66	5.75	5.65	5.65
577	NASDAQ	PFI	Tue, Aug 13, 2002	5.85	6.00	5.79	5.80
576	NASDAQ	PFI	Mon, Aug 12, 2002	5.75	5.85	5.60	5.70
575	NASDAQ	PFI	Fri, Aug 9, 2002	5.36	5.90	5.36	5.60
574	NASDAQ	PFI	Thu, Aug 8, 2002	5.45	5.45	5.30	5.40
573	NASDAQ	PFI	Wed, Aug 7, 2002	5.30	5.60	5.30	5.31
572	NASDAQ	PFI	Tue, Aug 6, 2002	5.20	5.35	5.15	5.35
571	NASDAQ	PFI	Mon, Aug 5, 2002	5.05	5.30	5.00	5.30
570	NASDAQ	PFI	Fri, Aug 2, 2002	5.85	5.90	4.80	5.05
569	NASDAQ	PFI	Thu, Aug 1, 2002	7.96	8.25	5.50	5.90
568	NASDAQ	PFI	Wed, Jul 31, 2002	8.21	8.22	7.96	8.02
567	NASDAQ	PFI	Tue, Jul 30, 2002	8.05	8.38	8.00	8.26
566	NASDAQ	PFI	Mon, Jul 29, 2002	8.25	8.75	8.05	8.10
565	NASDAQ	PFI	Fri, Jul 26, 2002	8.00	8.15	7.90	8.15
564	NASDAQ	PFI	Thu, Jul 25, 2002	7.50	8.23	7.50	7.90
563	NASDAQ	PFI	Wed, Jul 24, 2002	6.67	7.50	6.02	7.40
562	NASDAQ	PFI	Tue, Jul 23, 2002	7.05	7.24	6.65	6.91
561	NASDAQ	PFI	Mon, Jul 22, 2002	7.70	7.74	6.75	7.25
560	NASDAQ	PFI	Fri, Jul 19, 2002	8.15	8.15	7.85	7.85
559	NASDAQ	PFI	Thu, Jul 18, 2002	8.40	8.40	8.35	8.35
558	NASDAQ	PFI	Wed, Jul 17, 2002	8.30	8.40	8.12	8.39
557	NASDAQ	PFI	Tue, Jul 16, 2002	7.88	8.40	7.80	8.16
556	NASDAQ	PFI	Mon, Jul 15, 2002	8.13	8.15	7.25	7.85
555	NASDAQ	PFI	Fri, Jul 12, 2002	8.30	8.50	8.00	8.12
554	NASDAQ	PFI	Thu, Jul 11, 2002	8.50	9.00	8.17	8.40
553	NASDAQ	PFI	Wed, Jul 10, 2002	8.55	9.00	8.25	8.60
552	NASDAQ	PFI	Tue, Jul 9, 2002	9.40	9.40	8.50	8.55
551	NASDAQ	PFI	Mon, Jul 8, 2002	9.50	9.58	9.41	9.50
550	NASDAQ	PFI	Fri, Jul 5, 2002	9.30	9.50	9.30	9.45
549	NASDAQ	PFI	Wed, Jul 3, 2002	9.72	9.99	9.30	9.36
548	NASDAQ	PFI	Tue, Jul 2, 2002	10.00	10.00	9.66	9.72
547	NASDAQ	PFI	Mon, Jul 1, 2002	10.05	10.63	9.81	9.81
546	NASDAQ	PFI	Fri, Jun 28, 2002	9.61	9.65	9.40	9.65
545	NASDAQ	PFI	Thu, Jun 27, 2002	9.35	9.75	9.25	9.70
544	NASDAQ	PFI	Wed, Jun 26, 2002	9.45	9.45	9.15	9.25
543	NASDAQ	PFI	Tue, Jun 25, 2002	9.40	9.96	9.40	9.50
542	NASDAQ	PFI	Mon, Jun 24, 2002	9.65	9.96	9.10	9.45
541	NASDAQ	PFI	Fri, Jun 21, 2002	10.00	10.00	9.71	9.71
540	NASDAQ	PFI	Thu, Jun 20, 2002	9.50	10.25	9.50	10.09
539	NASDAQ	PFI	Wed, Jun 19, 2002	9.92	9.92	9.25	9.65
538	NASDAQ	PFI	Tue, Jun 18, 2002	9.44	9.97	9.38	9.92
537	NASDAQ	PFI	Mon, Jun 17, 2002	9.20	9.87	9.05	9.35
536	NASDAQ	PFI	Fri, Jun 14, 2002	9.85	9.85	9.00	9.01
535	NASDAQ	PFI	Thu, Jun 13, 2002	9.90	9.99	9.80	9.92
534	NASDAQ	PFI	Wed, Jun 12, 2002	9.92	10.00	9.81	9.96
533	NASDAQ	PFI	Tue, Jun 11, 2002	9.95	10.24	9.84	10.09
532	NASDAQ	PFI	Mon, Jun 10, 2002	10.45	10.49	10.07	10.23
531	NASDAQ	PFI	Fri, Jun 7, 2002	10.30	10.47	9.76	10.20
530	NASDAQ	PFI	Thu, Jun 6, 2002	9.53	10.49	9.53	10.40
529	NASDAQ	PFI	Wed, Jun 5, 2002	9.85	9.94	9.40	9.60
528	NASDAQ	PFI	Tue, Jun 4, 2002	10.58	10.59	9.50	10.10
527	NASDAQ	PFI	Mon, Jun 3, 2002	11.65	11.65	10.36	10.58
526	NASDAQ	PFI	Fri, May 31, 2002	11.65	11.90	11.37	11.69
525	NASDAQ	PFI	Thu, May 30, 2002	12.40	12.65	11.36	12.10
524	NASDAQ	PFI	Wed, May 29, 2002	14.26	14.34	12.37	12.65
523	NASDAQ	PFI	Tue, May 28, 2002	14.25	14.40	13.67	14.16
522	NASDAQ	PFI	Fri, May 24, 2002	13.30	13.70	13.30	13.55
521	NASDAQ	PFI	Thu, May 23, 2002	13.40	13.60	13.15	13.25
520	NASDAQ	PFI	Wed, May 22, 2002	12.30	13.48	12.30	13.19
519	NASDAQ	PFI	Tue, May 21, 2002	12.46	13.05	12.31	12.80
518	NASDAQ	PFI	Mon, May 20, 2002	11.59	12.56	11.35	12.22
517	NASDAQ	PFI	Fri, May 17, 2002	10.85	11.38	10.75	11.34
516	NASDAQ	PFI	Thu, May 16, 2002	10.76	10.95	10.50	10.95
515	NASDAQ	PFI	Wed, May 15, 2002	10.19	10.90	10.06	10.75
514	NASDAQ	PFI	Tue, May 14, 2002	10.70	10.82	10.25	10.44
513	NASDAQ	PFI	Mon, May 13, 2002	10.51	10.99	10.50	10.74
512	NASDAQ	PFI	Fri, May 10, 2002	10.35	11.14	10.25	10.49
511	NASDAQ	PFI	Thu, May 9, 2002	10.31	10.37	10.10	10.34
510	NASDAQ	PFI	Wed, May 8, 2002	11.00	11.05	10.00	10.40
509	NASDAQ	PFI	Tue, May 7, 2002	10.85	11.75	10.69	10.99
508	NASDAQ	PFI	Mon, May 6, 2002	10.00	11.75	10.00	10.60
507	NASDAQ	PFI	Fri, May 3, 2002	9.25	10.00	9.25	9.76
506	NASDAQ	PFI	Thu, May 2, 2002	8.59	9.25	8.59	9.25
505	NASDAQ	PFI	Wed, May 1, 2002	8.24	8.59	8.24	8.59
504	NASDAQ	PFI	Tue, Apr 30, 2002	7.70	8.49	7.70	8.05
503	NASDAQ	PFI	Mon, Apr 29, 2002	7.75	7.79	7.61	7.70
502	NASDAQ	PFI	Fri, Apr 26, 2002	7.96	7.96	7.53	7.75
501	NASDAQ	PFI	Thu, Apr 25, 2002	8.80	8.84	7.51	7.95
500	NASDAQ	PFI	Wed, Apr 24, 2002	8.35	9.06	8.30	8.79
499	NASDAQ	PFI	Tue, Apr 23, 2002	6.40	8.25	6.20	8.25
498	NASDAQ	PFI	Mon, Apr 22, 2002	6.17	6.40	6.17	6.40
497	NASDAQ	PFI	Fri, Apr 19, 2002	6.12	6.15	6.12	6.15
496	NASDAQ	PFI	Thu, Apr 18, 2002	6.10	6.21	5.90	6.07
495	NASDAQ	PFI	Wed, Apr 17, 2002	6.00	6.21	6.00	6.21
494	NASDAQ	PFI	Tue, Apr 16, 2002	6.20	6.22	6.20	6.22
493	NASDAQ	PFI	Mon, Apr 15, 2002	6.26	6.26	6.18	6.18
492	NASDAQ	PFI	Fri, Apr 12, 2002	6.30	6.30	6.30	6.30
491	NASDAQ	PFI	Thu, Apr 11, 2002	6.25	6.40	6.20	6.31
490	NASDAQ	PFI	Wed, Apr 10, 2002	6.10	6.25	6.10	6.25
489	NASDAQ	PFI	Tue, Apr 9, 2002	6.14	6.14	6.05	6.05
488	NASDAQ	PFI	Mon, Apr 8, 2002	6.15	6.25	6.00	6.00
487	NASDAQ	PFI	Fri, Apr 5, 2002	5.99	6.25	5.81	6.15
486	NASDAQ	PFI	Thu, Apr 4, 2002	5.80	6.00	5.80	5.95
485	NASDAQ	PFI	Wed, Apr 3, 2002	5.90	5.90	5.90	5.90
484	NASDAQ	PFI	Tue, Apr 2, 2002	6.00	6.00	5.85	5.89
483	NASDAQ	PFI	Mon, Apr 1, 2002	5.75	5.75	5.75	5.75
482	NASDAQ	PFI	Thu, Mar 28, 2002	5.75	5.89	5.75	5.89
481	NASDAQ	PFI	Wed, Mar 27, 2002	5.75	5.75	5.75	5.75
480	NASDAQ	PFI	Mon, Mar 25, 2002	5.70	5.75	5.65	5.65
479	NASDAQ	PFI	Fri, Mar 22, 2002	5.80	5.80	5.80	5.80
478	NASDAQ	PFI	Thu, Mar 21, 2002	5.75	5.84	5.75	5.84
477	NASDAQ	PFI	Wed, Mar 20, 2002	5.75	5.83	5.75	5.83
476	NASDAQ	PFI	Tue, Mar 19, 2002	5.65	5.74	5.65	5.71
475	NASDAQ	PFI	Mon, Mar 18, 2002	5.66	5.70	5.65	5.65
474	NASDAQ	PFI	Fri, Mar 15, 2002	5.85	5.85	5.70	5.71
473	NASDAQ	PFI	Thu, Mar 14, 2002	5.80	5.85	5.70	5.85
472	NASDAQ	PFI	Wed, Mar 13, 2002	5.70	5.80	5.66	5.80
471	NASDAQ	PFI	Tue, Mar 12, 2002	5.60	5.74	5.60	5.74
470	NASDAQ	PFI	Mon, Mar 11, 2002	5.60	5.66	5.55	5.55
469	NASDAQ	PFI	Fri, Mar 8, 2002	5.50	5.60	5.50	5.60
468	NASDAQ	PFI	Thu, Mar 7, 2002	5.40	5.50	5.40	5.50
467	NASDAQ	PFI	Wed, Mar 6, 2002	5.60	5.66	5.40	5.40
466	NASDAQ	PFI	Tue, Mar 5, 2002	5.90	5.90	5.67	5.84
465	NASDAQ	PFI	Mon, Mar 4, 2002	6.00	6.05	5.85	5.95
464	NASDAQ	PFI	Fri, Mar 1, 2002	5.99	6.09	5.85	5.90
463	NASDAQ	PFI	Thu, Feb 28, 2002	5.90	6.25	5.75	5.94
462	NASDAQ	PFI	Wed, Feb 27, 2002	4.29	5.94	4.25	5.70
461	NASDAQ	PFI	Tue, Feb 26, 2002	4.24	4.24	4.24	4.24
460	NASDAQ	PFI	Mon, Feb 25, 2002	4.24	4.24	4.24	4.24
459	NASDAQ	PFI	Fri, Feb 22, 2002	4.20	4.20	4.20	4.20
458	NASDAQ	PFI	Thu, Feb 21, 2002	4.15	4.29	4.15	4.29
457	NASDAQ	PFI	Tue, Feb 19, 2002	4.15	4.15	4.15	4.15
456	NASDAQ	PFI	Fri, Feb 15, 2002	4.29	4.29	4.16	4.16
455	NASDAQ	PFI	Thu, Feb 14, 2002	4.26	4.29	4.26	4.29
454	NASDAQ	PFI	Wed, Feb 13, 2002	4.30	4.30	4.25	4.25
453	NASDAQ	PFI	Tue, Feb 12, 2002	4.30	4.30	4.21	4.25
452	NASDAQ	PFI	Mon, Feb 11, 2002	4.25	4.25	4.20	4.20
451	NASDAQ	PFI	Fri, Feb 8, 2002	4.60	4.60	4.30	4.30
450	NASDAQ	PFI	Wed, Feb 6, 2002	4.75	4.75	4.75	4.75
449	NASDAQ	PFI	Tue, Feb 5, 2002	4.14	4.75	4.14	4.75
448	NASDAQ	PFI	Mon, Feb 4, 2002	4.50	4.50	3.55	3.87
447	NASDAQ	PFI	Fri, Feb 1, 2002	4.65	4.74	4.52	4.52
446	NASDAQ	PFI	Thu, Jan 31, 2002	4.90	4.90	4.70	4.70
445	NASDAQ	PFI	Wed, Jan 30, 2002	4.96	4.96	4.86	4.90
444	NASDAQ	PFI	Tue, Jan 29, 2002	4.85	5.02	4.85	5.02
443	NASDAQ	PFI	Mon, Jan 28, 2002	4.90	5.02	4.90	5.00
442	NASDAQ	PFI	Fri, Jan 25, 2002	4.90	4.90	4.90	4.90
441	NASDAQ	PFI	Thu, Jan 24, 2002	5.02	5.02	5.00	5.00
440	NASDAQ	PFI	Wed, Jan 23, 2002	5.00	5.00	5.00	5.00
439	NASDAQ	PFI	Fri, Jan 18, 2002	5.03	5.03	5.03	5.03
438	NASDAQ	PFI	Thu, Jan 17, 2002	5.00	5.02	4.96	5.02
437	NASDAQ	PFI	Wed, Jan 16, 2002	4.92	4.92	4.92	4.92
436	NASDAQ	PFI	Mon, Jan 14, 2002	5.00	5.00	4.85	4.86
435	NASDAQ	PFI	Fri, Jan 11, 2002	4.81	4.99	4.81	4.99
434	NASDAQ	PFI	Thu, Jan 10, 2002	4.87	4.87	4.87	4.87
433	NASDAQ	PFI	Wed, Jan 9, 2002	5.01	5.10	5.00	5.00
432	NASDAQ	PFI	Tue, Jan 8, 2002	5.00	5.00	5.00	5.00
431	NASDAQ	PFI	Mon, Jan 7, 2002	4.90	5.11	4.80	4.81
430	NASDAQ	PFI	Fri, Jan 4, 2002	5.00	5.00	5.00	5.00
429	NASDAQ	PFI	Thu, Jan 3, 2002	5.25	5.26	4.50	4.90
428	NASDAQ	PFI	Wed, Jan 2, 2002	5.50	5.50	5.30	5.30
427	NASDAQ	PFI	Mon, Dec 31, 2001	5.64	5.64	5.40	5.64
426	NASDAQ	PFI	Fri, Dec 28, 2001	5.56	5.64	5.50	5.64
425	NASDAQ	PFI	Thu, Dec 27, 2001	5.70	5.70	5.55	5.64
424	NASDAQ	PFI	Wed, Dec 26, 2001	5.64	5.64	5.60	5.60
423	NASDAQ	PFI	Mon, Dec 24, 2001	5.50	5.50	5.50	5.50
422	NASDAQ	PFI	Fri, Dec 21, 2001	5.40	5.40	5.40	5.40
421	NASDAQ	PFI	Wed, Dec 19, 2001	5.25	5.25	5.25	5.25
420	NASDAQ	PFI	Tue, Dec 18, 2001	5.00	5.20	5.00	5.10
419	NASDAQ	PFI	Mon, Dec 17, 2001	5.00	5.00	5.00	5.00
418	NASDAQ	PFI	Thu, Dec 13, 2001	5.15	5.15	5.15	5.15
417	NASDAQ	PFI	Wed, Dec 12, 2001	5.16	5.25	5.16	5.25
416	NASDAQ	PFI	Tue, Dec 11, 2001	5.16	5.16	5.15	5.15
415	NASDAQ	PFI	Mon, Dec 10, 2001	5.26	5.26	5.15	5.15
414	NASDAQ	PFI	Fri, Dec 7, 2001	5.49	5.49	5.34	5.40
413	NASDAQ	PFI	Thu, Dec 6, 2001	5.65	5.65	5.35	5.45
412	NASDAQ	PFI	Wed, Dec 5, 2001	5.60	5.60	5.60	5.60
411	NASDAQ	PFI	Tue, Dec 4, 2001	5.64	5.64	5.45	5.45
410	NASDAQ	PFI	Mon, Dec 3, 2001	5.64	5.65	5.64	5.64
409	NASDAQ	PFI	Fri, Nov 30, 2001	5.20	5.64	5.20	5.64
408	NASDAQ	PFI	Thu, Nov 29, 2001	5.20	5.22	5.20	5.22
407	NASDAQ	PFI	Wed, Nov 28, 2001	5.00	5.20	5.00	5.20
406	NASDAQ	PFI	Tue, Nov 27, 2001	4.80	5.25	4.60	5.25
405	NASDAQ	PFI	Mon, Nov 26, 2001	4.60	4.80	4.60	4.80
404	NASDAQ	PFI	Fri, Nov 23, 2001	4.51	4.51	4.51	4.51
403	NASDAQ	PFI	Wed, Nov 21, 2001	4.60	4.60	4.53	4.60
402	NASDAQ	PFI	Mon, Nov 19, 2001	4.90	5.00	4.65	4.65
401	NASDAQ	PFI	Fri, Nov 16, 2001	4.78	4.94	4.78	4.80
400	NASDAQ	PFI	Thu, Nov 15, 2001	4.75	4.84	4.61	4.70
399	NASDAQ	PFI	Wed, Nov 14, 2001	4.76	4.80	4.61	4.65
398	NASDAQ	PFI	Tue, Nov 13, 2001	4.94	4.95	4.65	4.66
397	NASDAQ	PFI	Mon, Nov 12, 2001	4.90	4.90	4.75	4.80
396	NASDAQ	PFI	Fri, Nov 9, 2001	5.15	5.15	4.90	4.99
395	NASDAQ	PFI	Thu, Nov 8, 2001	5.50	5.50	4.85	5.20
394	NASDAQ	PFI	Wed, Nov 7, 2001	5.00	5.64	4.90	5.39
393	NASDAQ	PFI	Tue, Nov 6, 2001	4.90	4.99	4.86	4.99
392	NASDAQ	PFI	Mon, Nov 5, 2001	4.77	4.94	4.77	4.94
391	NASDAQ	PFI	Fri, Nov 2, 2001	5.10	5.10	4.75	4.76
390	NASDAQ	PFI	Thu, Nov 1, 2001	4.99	5.00	4.75	5.00
389	NASDAQ	PFI	Wed, Oct 31, 2001	4.76	4.99	4.76	4.99
388	NASDAQ	PFI	Tue, Oct 30, 2001	5.00	5.01	4.90	4.99
387	NASDAQ	PFI	Mon, Oct 29, 2001	5.35	5.35	5.15	5.15
386	NASDAQ	PFI	Fri, Oct 26, 2001	5.25	5.25	5.15	5.15
385	NASDAQ	PFI	Thu, Oct 25, 2001	5.39	5.39	5.25	5.25
384	NASDAQ	PFI	Wed, Oct 24, 2001	5.35	5.35	5.35	5.35
383	NASDAQ	PFI	Fri, Oct 19, 2001	5.45	5.45	5.25	5.25
382	NASDAQ	PFI	Thu, Oct 18, 2001	5.25	5.25	5.25	5.25
381	NASDAQ	PFI	Wed, Oct 17, 2001	5.45	5.45	5.35	5.36
380	NASDAQ	PFI	Tue, Oct 16, 2001	5.30	5.45	5.20	5.45
379	NASDAQ	PFI	Mon, Oct 15, 2001	5.10	5.20	5.10	5.20
378	NASDAQ	PFI	Fri, Oct 12, 2001	5.10	5.20	5.10	5.20
377	NASDAQ	PFI	Thu, Oct 11, 2001	5.15	5.20	5.15	5.20
376	NASDAQ	PFI	Wed, Oct 10, 2001	5.40	5.40	5.25	5.25
375	NASDAQ	PFI	Tue, Oct 9, 2001	5.50	5.50	5.41	5.49
374	NASDAQ	PFI	Mon, Oct 8, 2001	5.65	5.65	5.55	5.55
373	NASDAQ	PFI	Fri, Oct 5, 2001	5.50	5.75	5.50	5.55
372	NASDAQ	PFI	Thu, Oct 4, 2001	5.55	5.55	5.50	5.54
371	NASDAQ	PFI	Wed, Oct 3, 2001	5.79	5.80	5.76	5.79
370	NASDAQ	PFI	Tue, Oct 2, 2001	5.65	5.79	5.65	5.79
369	NASDAQ	PFI	Mon, Oct 1, 2001	5.74	5.79	5.65	5.79
368	NASDAQ	PFI	Fri, Sep 28, 2001	5.25	5.74	5.25	5.74
367	NASDAQ	PFI	Thu, Sep 27, 2001	5.15	5.15	5.10	5.10
366	NASDAQ	PFI	Wed, Sep 26, 2001	5.10	5.15	5.10	5.10
365	NASDAQ	PFI	Tue, Sep 25, 2001	4.87	5.11	4.87	5.11
364	NASDAQ	PFI	Mon, Sep 24, 2001	4.69	5.00	4.65	5.00
363	NASDAQ	PFI	Fri, Sep 21, 2001	4.05	4.70	4.05	4.70
362	NASDAQ	PFI	Thu, Sep 20, 2001	5.00	5.00	4.05	4.25
361	NASDAQ	PFI	Wed, Sep 19, 2001	5.25	5.25	4.81	4.85
360	NASDAQ	PFI	Tue, Sep 18, 2001	5.29	5.50	5.29	5.30
359	NASDAQ	PFI	Mon, Sep 17, 2001	5.10	5.25	5.00	5.25
358	NASDAQ	PFI	Mon, Sep 10, 2001	5.15	5.15	5.15	5.15
357	NASDAQ	PFI	Fri, Sep 7, 2001	5.31	5.35	5.15	5.15
356	NASDAQ	PFI	Thu, Sep 6, 2001	5.45	5.45	5.40	5.40
355	NASDAQ	PFI	Wed, Sep 5, 2001	5.30	5.35	5.30	5.35
354	NASDAQ	PFI	Tue, Sep 4, 2001	5.31	5.31	5.30	5.30
353	NASDAQ	PFI	Thu, Aug 30, 2001	5.41	5.41	5.31	5.31
352	NASDAQ	PFI	Wed, Aug 29, 2001	5.50	5.50	5.50	5.50
351	NASDAQ	PFI	Tue, Aug 28, 2001	5.60	5.60	5.40	5.50
350	NASDAQ	PFI	Mon, Aug 27, 2001	5.65	5.75	5.60	5.62
349	NASDAQ	PFI	Fri, Aug 24, 2001	5.55	5.75	5.51	5.74
348	NASDAQ	PFI	Thu, Aug 23, 2001	5.74	5.74	5.50	5.50
347	NASDAQ	PFI	Wed, Aug 22, 2001	5.74	5.74	5.74	5.74
346	NASDAQ	PFI	Tue, Aug 21, 2001	5.75	5.75	5.61	5.74
345	NASDAQ	PFI	Fri, Aug 17, 2001	5.35	5.65	5.35	5.65
344	NASDAQ	PFI	Thu, Aug 16, 2001	5.26	5.45	5.25	5.45
343	NASDAQ	PFI	Wed, Aug 15, 2001	5.41	5.45	5.21	5.30
342	NASDAQ	PFI	Tue, Aug 14, 2001	5.49	5.54	5.21	5.40
341	NASDAQ	PFI	Mon, Aug 13, 2001	5.55	5.75	5.50	5.59
340	NASDAQ	PFI	Fri, Aug 10, 2001	5.40	5.45	5.20	5.44
339	NASDAQ	PFI	Thu, Aug 9, 2001	5.80	5.99	5.25	5.25
338	NASDAQ	PFI	Wed, Aug 8, 2001	5.50	5.99	5.50	5.99
337	NASDAQ	PFI	Tue, Aug 7, 2001	6.69	6.70	5.50	5.59
336	NASDAQ	PFI	Mon, Aug 6, 2001	5.75	6.75	5.75	6.74
335	NASDAQ	PFI	Fri, Aug 3, 2001	4.41	5.75	4.41	5.55
334	NASDAQ	PFI	Thu, Aug 2, 2001	3.64	4.75	3.64	4.51
333	NASDAQ	PFI	Tue, Jul 31, 2001	3.15	3.15	3.15	3.15
332	NASDAQ	PFI	Mon, Jul 30, 2001	3.24	3.25	3.12	3.25
331	NASDAQ	PFI	Thu, Jul 26, 2001	3.30	3.35	3.20	3.35
330	NASDAQ	PFI	Wed, Jul 25, 2001	3.40	3.40	3.40	3.40
329	NASDAQ	PFI	Tue, Jul 24, 2001	3.65	3.65	3.50	3.50
328	NASDAQ	PFI	Mon, Jul 23, 2001	3.50	3.50	3.50	3.50
327	NASDAQ	PFI	Thu, Jul 19, 2001	3.59	3.60	3.55	3.55
326	NASDAQ	PFI	Tue, Jul 17, 2001	3.59	3.59	3.59	3.59
325	NASDAQ	PFI	Mon, Jul 16, 2001	3.59	3.59	3.59	3.59
324	NASDAQ	PFI	Thu, Jul 12, 2001	3.40	3.40	3.40	3.40
323	NASDAQ	PFI	Wed, Jul 11, 2001	3.59	3.59	3.50	3.50
322	NASDAQ	PFI	Mon, Jul 9, 2001	3.50	3.50	3.50	3.50
321	NASDAQ	PFI	Fri, Jul 6, 2001	3.40	3.40	3.40	3.40
320	NASDAQ	PFI	Thu, Jul 5, 2001	3.50	3.50	3.45	3.50
319	NASDAQ	PFI	Tue, Jul 3, 2001	3.90	3.90	3.60	3.60
318	NASDAQ	PFI	Fri, Jun 29, 2001	3.90	3.90	3.75	3.75
317	NASDAQ	PFI	Wed, Jun 27, 2001	3.90	3.90	3.90	3.90
316	NASDAQ	PFI	Tue, Jun 26, 2001	3.90	3.90	3.90	3.90
315	NASDAQ	PFI	Mon, Jun 25, 2001	3.85	4.00	3.75	4.00
314	NASDAQ	PFI	Fri, Jun 22, 2001	3.75	3.75	3.75	3.75
313	NASDAQ	PFI	Thu, Jun 21, 2001	3.75	3.75	3.75	3.75
312	NASDAQ	PFI	Wed, Jun 20, 2001	3.75	3.75	3.75	3.75
311	NASDAQ	PFI	Tue, Jun 19, 2001	3.80	3.80	3.75	3.75
310	NASDAQ	PFI	Fri, Jun 15, 2001	3.84	3.90	3.84	3.90
309	NASDAQ	PFI	Thu, Jun 14, 2001	3.70	3.80	3.70	3.80
308	NASDAQ	PFI	Wed, Jun 13, 2001	3.18	3.37	3.18	3.36
307	NASDAQ	PFI	Mon, Jun 11, 2001	3.08	3.08	3.08	3.08
306	NASDAQ	PFI	Fri, Jun 8, 2001	3.00	3.23	3.00	3.09
305	NASDAQ	PFI	Thu, Jun 7, 2001	2.85	2.85	2.85	2.85
304	NASDAQ	PFI	Wed, Jun 6, 2001	2.82	2.85	2.82	2.85
303	NASDAQ	PFI	Tue, Jun 5, 2001	2.77	2.77	2.77	2.77
302	NASDAQ	PFI	Fri, Jun 1, 2001	2.64	2.64	2.59	2.64
301	NASDAQ	PFI	Wed, May 30, 2001	2.64	2.64	2.64	2.64
300	NASDAQ	PFI	Fri, May 25, 2001	2.82	2.82	2.82	2.82
299	NASDAQ	PFI	Wed, May 23, 2001	2.64	2.64	2.64	2.64
298	NASDAQ	PFI	Mon, May 21, 2001	2.73	2.73	2.50	2.50
297	NASDAQ	PFI	Fri, May 18, 2001	2.32	2.51	2.32	2.51
296	NASDAQ	PFI	Thu, May 17, 2001	2.68	2.68	2.27	2.32
295	NASDAQ	PFI	Wed, May 16, 2001	2.68	2.68	2.68	2.68
294	NASDAQ	PFI	Tue, May 15, 2001	2.68	2.68	2.68	2.68
293	NASDAQ	PFI	Mon, May 14, 2001	2.64	2.69	2.63	2.63
292	NASDAQ	PFI	Thu, May 10, 2001	2.68	2.68	2.68	2.68
291	NASDAQ	PFI	Fri, May 4, 2001	2.68	2.68	2.68	2.68
290	NASDAQ	PFI	Tue, May 1, 2001	2.67	2.68	2.67	2.68
289	NASDAQ	PFI	Mon, Apr 30, 2001	2.61	2.61	2.61	2.61
288	NASDAQ	PFI	Fri, Apr 27, 2001	2.64	2.64	2.64	2.64
287	NASDAQ	PFI	Thu, Apr 26, 2001	2.68	2.68	2.65	2.65
286	NASDAQ	PFI	Wed, Apr 25, 2001	2.64	2.65	2.64	2.65
285	NASDAQ	PFI	Mon, Apr 23, 2001	2.73	2.73	2.73	2.73
284	NASDAQ	PFI	Fri, Apr 20, 2001	2.73	2.73	2.73	2.73
283	NASDAQ	PFI	Thu, Apr 19, 2001	2.73	2.73	2.73	2.73
282	NASDAQ	PFI	Wed, Apr 18, 2001	2.95	2.95	2.73	2.73
281	NASDAQ	PFI	Tue, Apr 17, 2001	2.77	2.95	2.77	2.95
280	NASDAQ	PFI	Mon, Apr 16, 2001	2.73	2.73	2.73	2.73
279	NASDAQ	PFI	Thu, Apr 12, 2001	2.50	2.82	2.50	2.82
278	NASDAQ	PFI	Wed, Apr 11, 2001	2.73	2.73	2.61	2.61
277	NASDAQ	PFI	Tue, Apr 10, 2001	2.73	2.77	2.73	2.73
276	NASDAQ	PFI	Mon, Apr 9, 2001	2.73	2.73	2.73	2.73
275	NASDAQ	PFI	Fri, Apr 6, 2001	2.82	2.82	2.73	2.73
274	NASDAQ	PFI	Thu, Apr 5, 2001	2.64	2.73	2.64	2.73
273	NASDAQ	PFI	Wed, Apr 4, 2001	2.36	2.43	2.36	2.43
272	NASDAQ	PFI	Tue, Apr 3, 2001	2.45	2.55	2.45	2.55
271	NASDAQ	PFI	Fri, Mar 30, 2001	2.50	2.50	2.50	2.50
270	NASDAQ	PFI	Thu, Mar 29, 2001	2.61	2.61	2.61	2.61
269	NASDAQ	PFI	Fri, Mar 23, 2001	2.73	2.73	2.73	2.73
268	NASDAQ	PFI	Thu, Mar 22, 2001	2.59	2.73	2.59	2.73
267	NASDAQ	PFI	Wed, Mar 21, 2001	2.64	2.64	2.64	2.64
266	NASDAQ	PFI	Tue, Mar 20, 2001	2.72	2.72	2.72	2.72
265	NASDAQ	PFI	Fri, Mar 16, 2001	2.73	2.73	2.73	2.73
264	NASDAQ	PFI	Thu, Mar 15, 2001	2.82	2.82	2.82	2.82
263	NASDAQ	PFI	Wed, Mar 14, 2001	2.73	2.77	2.73	2.74
262	NASDAQ	PFI	Tue, Mar 13, 2001	2.76	2.76	2.73	2.73
261	NASDAQ	PFI	Mon, Mar 12, 2001	2.82	2.95	2.77	2.77
260	NASDAQ	PFI	Fri, Mar 9, 2001	2.83	2.91	2.83	2.91
259	NASDAQ	PFI	Thu, Mar 8, 2001	2.83	2.83	2.83	2.83
258	NASDAQ	PFI	Wed, Mar 7, 2001	2.83	2.83	2.83	2.83
257	NASDAQ	PFI	Tue, Mar 6, 2001	3.00	3.05	3.00	3.05
256	NASDAQ	PFI	Wed, Feb 28, 2001	3.26	3.26	3.09	3.09
255	NASDAQ	PFI	Tue, Feb 27, 2001	3.23	3.23	3.23	3.23
254	NASDAQ	PFI	Fri, Feb 23, 2001	3.27	3.27	3.27	3.27
253	NASDAQ	PFI	Thu, Feb 22, 2001	3.64	3.64	3.41	3.41
252	NASDAQ	PFI	Wed, Feb 21, 2001	3.23	3.63	3.23	3.63
251	NASDAQ	PFI	Tue, Feb 20, 2001	3.18	3.27	3.18	3.27
250	NASDAQ	PFI	Fri, Feb 16, 2001	3.18	3.18	3.09	3.09
249	NASDAQ	PFI	Thu, Feb 15, 2001	3.18	3.18	3.18	3.18
248	NASDAQ	PFI	Wed, Feb 14, 2001	3.18	3.27	3.18	3.27
247	NASDAQ	PFI	Tue, Feb 13, 2001	3.18	3.18	3.18	3.18
246	NASDAQ	PFI	Mon, Feb 12, 2001	3.27	3.27	3.27	3.27
245	NASDAQ	PFI	Thu, Feb 8, 2001	3.36	3.41	3.27	3.27
244	NASDAQ	PFI	Wed, Feb 7, 2001	3.18	3.41	3.18	3.41
243	NASDAQ	PFI	Tue, Feb 6, 2001	3.09	3.09	3.09	3.09
242	NASDAQ	PFI	Mon, Feb 5, 2001	3.18	3.18	3.18	3.18
241	NASDAQ	PFI	Fri, Feb 2, 2001	3.09	3.09	3.09	3.09
240	NASDAQ	PFI	Thu, Feb 1, 2001	3.03	3.18	3.00	3.18
239	NASDAQ	PFI	Wed, Jan 31, 2001	2.73	3.09	2.73	3.09
238	NASDAQ	PFI	Fri, Jan 26, 2001	2.61	2.61	2.61	2.61
237	NASDAQ	PFI	Thu, Jan 25, 2001	2.84	2.84	2.73	2.73
236	NASDAQ	PFI	Wed, Jan 24, 2001	3.18	3.18	2.95	2.95
235	NASDAQ	PFI	Tue, Jan 23, 2001	3.18	3.18	3.18	3.18
234	NASDAQ	PFI	Mon, Jan 22, 2001	3.41	3.41	3.30	3.30
233	NASDAQ	PFI	Fri, Jan 19, 2001	3.81	3.81	3.64	3.64
232	NASDAQ	PFI	Thu, Jan 18, 2001	3.41	3.64	3.41	3.64
231	NASDAQ	PFI	Wed, Jan 17, 2001	3.24	3.41	3.24	3.41
230	NASDAQ	PFI	Tue, Jan 16, 2001	3.18	3.30	3.18	3.30
229	NASDAQ	PFI	Fri, Jan 12, 2001	2.78	3.18	2.78	3.13
228	NASDAQ	PFI	Thu, Jan 11, 2001	2.67	2.67	2.67	2.67
227	NASDAQ	PFI	Wed, Jan 10, 2001	2.73	2.73	2.67	2.67
226	NASDAQ	PFI	Tue, Jan 9, 2001	2.50	2.67	2.50	2.61
225	NASDAQ	PFI	Mon, Jan 8, 2001	2.50	2.73	2.50	2.50
224	NASDAQ	PFI	Fri, Jan 5, 2001	2.50	2.50	2.50	2.50
223	NASDAQ	PFI	Thu, Jan 4, 2001	2.61	2.61	2.39	2.39
222	NASDAQ	PFI	Wed, Jan 3, 2001	2.44	2.61	2.39	2.56
221	NASDAQ	PFI	Tue, Jan 2, 2001	1.93	2.39	1.93	2.33
220	NASDAQ	PFI	Fri, Dec 29, 2000	1.53	1.70	1.53	1.70
219	NASDAQ	PFI	Thu, Dec 28, 2000	1.42	1.59	1.42	1.48
218	NASDAQ	PFI	Wed, Dec 27, 2000	1.53	1.65	1.48	1.48
217	NASDAQ	PFI	Tue, Dec 26, 2000	1.48	1.48	1.48	1.48
216	NASDAQ	PFI	Fri, Dec 22, 2000	1.53	1.53	1.36	1.36
215	NASDAQ	PFI	Thu, Dec 21, 2000	1.59	1.59	1.48	1.48
214	NASDAQ	PFI	Wed, Dec 20, 2000	1.65	1.65	1.48	1.59
213	NASDAQ	PFI	Tue, Dec 19, 2000	1.70	1.70	1.65	1.65
212	NASDAQ	PFI	Mon, Dec 18, 2000	1.76	1.76	1.76	1.76
211	NASDAQ	PFI	Fri, Dec 15, 2000	1.70	1.70	1.70	1.70
210	NASDAQ	PFI	Thu, Dec 14, 2000	1.70	1.82	1.59	1.76
209	NASDAQ	PFI	Wed, Dec 13, 2000	1.76	1.76	1.76	1.76
208	NASDAQ	PFI	Mon, Dec 11, 2000	1.82	1.82	1.82	1.82
207	NASDAQ	PFI	Wed, Dec 6, 2000	1.82	1.82	1.82	1.82
206	NASDAQ	PFI	Mon, Dec 4, 2000	1.82	1.82	1.82	1.82
205	NASDAQ	PFI	Fri, Dec 1, 2000	1.76	1.76	1.70	1.70
204	NASDAQ	PFI	Tue, Nov 28, 2000	1.82	1.82	1.76	1.76
203	NASDAQ	PFI	Mon, Nov 27, 2000	1.76	1.82	1.76	1.82
202	NASDAQ	PFI	Fri, Nov 24, 2000	1.70	1.70	1.65	1.65
201	NASDAQ	PFI	Wed, Nov 22, 2000	1.82	1.93	1.70	1.70
200	NASDAQ	PFI	Tue, Nov 21, 2000	1.70	1.70	1.70	1.70
199	NASDAQ	PFI	Mon, Nov 20, 2000	1.93	2.05	1.70	1.82
198	NASDAQ	PFI	Thu, Nov 16, 2000	2.16	2.16	2.05	2.05
197	NASDAQ	PFI	Thu, Nov 9, 2000	2.16	2.16	2.16	2.16
196	NASDAQ	PFI	Wed, Nov 8, 2000	2.22	2.22	2.22	2.22
195	NASDAQ	PFI	Tue, Nov 7, 2000	2.27	2.27	2.27	2.27
194	NASDAQ	PFI	Mon, Nov 6, 2000	2.27	2.27	2.27	2.27
193	NASDAQ	PFI	Fri, Nov 3, 2000	2.39	2.39	2.39	2.39
192	NASDAQ	PFI	Thu, Nov 2, 2000	2.27	2.27	2.27	2.27
191	NASDAQ	PFI	Mon, Oct 30, 2000	2.39	2.39	2.39	2.39
190	NASDAQ	PFI	Thu, Oct 26, 2000	2.50	2.50	2.27	2.27
189	NASDAQ	PFI	Thu, Oct 19, 2000	2.50	2.50	2.50	2.50
188	NASDAQ	PFI	Mon, Oct 16, 2000	2.61	2.61	2.61	2.61
187	NASDAQ	PFI	Fri, Oct 13, 2000	2.39	2.39	2.39	2.39
186	NASDAQ	PFI	Thu, Oct 12, 2000	2.39	2.39	2.39	2.39
185	NASDAQ	PFI	Tue, Oct 10, 2000	2.50	2.50	2.39	2.39
184	NASDAQ	PFI	Mon, Oct 9, 2000	2.50	2.50	2.50	2.50
183	NASDAQ	PFI	Fri, Oct 6, 2000	2.27	2.50	2.27	2.50
182	NASDAQ	PFI	Thu, Oct 5, 2000	2.16	2.16	2.16	2.16
181	NASDAQ	PFI	Wed, Oct 4, 2000	2.27	2.27	2.27	2.27
180	NASDAQ	PFI	Tue, Oct 3, 2000	2.39	2.39	2.27	2.27
179	NASDAQ	PFI	Fri, Sep 29, 2000	2.50	2.50	2.50	2.50
178	NASDAQ	PFI	Thu, Sep 28, 2000	2.61	2.61	2.50	2.50
177	NASDAQ	PFI	Wed, Sep 27, 2000	2.61	2.61	2.50	2.61
176	NASDAQ	PFI	Thu, Sep 21, 2000	2.50	2.61	2.50	2.61
175	NASDAQ	PFI	Mon, Sep 18, 2000	2.50	2.50	2.50	2.50
174	NASDAQ	PFI	Thu, Sep 14, 2000	2.61	2.73	2.61	2.61
173	NASDAQ	PFI	Tue, Sep 12, 2000	2.61	2.61	2.61	2.61
172	NASDAQ	PFI	Fri, Sep 8, 2000	2.61	2.73	2.61	2.73
171	NASDAQ	PFI	Wed, Sep 6, 2000	2.73	2.84	2.73	2.73
170	NASDAQ	PFI	Tue, Sep 5, 2000	2.73	2.84	2.73	2.84
169	NASDAQ	PFI	Fri, Sep 1, 2000	2.84	2.84	2.73	2.73
168	NASDAQ	PFI	Wed, Aug 30, 2000	2.73	2.73	2.73	2.73
167	NASDAQ	PFI	Tue, Aug 29, 2000	2.84	2.84	2.84	2.84
166	NASDAQ	PFI	Mon, Aug 28, 2000	2.95	2.95	2.84	2.84
165	NASDAQ	PFI	Thu, Aug 24, 2000	2.73	2.73	2.73	2.73
164	NASDAQ	PFI	Tue, Aug 22, 2000	2.95	2.95	2.84	2.84
163	NASDAQ	PFI	Thu, Aug 17, 2000	3.01	3.01	3.01	3.01
162	NASDAQ	PFI	Wed, Aug 16, 2000	2.95	2.95	2.95	2.95
161	NASDAQ	PFI	Tue, Aug 15, 2000	3.01	3.01	3.01	3.01
160	NASDAQ	PFI	Wed, Aug 9, 2000	3.18	3.18	3.13	3.13
159	NASDAQ	PFI	Mon, Aug 7, 2000	3.07	3.07	2.95	3.07
158	NASDAQ	PFI	Thu, Aug 3, 2000	3.18	3.18	3.07	3.07
157	NASDAQ	PFI	Tue, Aug 1, 2000	2.95	2.95	2.95	2.95
156	NASDAQ	PFI	Mon, Jul 31, 2000	2.95	2.95	2.95	2.95
155	NASDAQ	PFI	Fri, Jul 28, 2000	2.95	2.95	2.95	2.95
154	NASDAQ	PFI	Tue, Jul 25, 2000	3.35	3.35	3.07	3.07
153	NASDAQ	PFI	Fri, Jul 21, 2000	3.24	3.24	3.24	3.24
152	NASDAQ	PFI	Thu, Jul 20, 2000	3.35	3.35	3.35	3.35
151	NASDAQ	PFI	Wed, Jul 19, 2000	3.24	3.24	3.24	3.24
150	NASDAQ	PFI	Tue, Jul 18, 2000	3.30	3.30	3.18	3.18
149	NASDAQ	PFI	Fri, Jul 14, 2000	3.18	3.30	3.18	3.18
148	NASDAQ	PFI	Wed, Jul 12, 2000	3.18	3.18	2.95	2.95
147	NASDAQ	PFI	Tue, Jul 11, 2000	3.07	3.07	3.07	3.07
146	NASDAQ	PFI	Mon, Jul 10, 2000	3.07	3.07	3.07	3.07
145	NASDAQ	PFI	Fri, Jul 7, 2000	3.18	3.18	3.18	3.18
144	NASDAQ	PFI	Wed, Jul 5, 2000	2.95	3.18	2.95	3.07
143	NASDAQ	PFI	Mon, Jul 3, 2000	3.01	3.01	3.01	3.01
142	NASDAQ	PFI	Wed, Jun 28, 2000	3.07	3.07	3.07	3.07
141	NASDAQ	PFI	Tue, Jun 27, 2000	3.07	3.07	3.07	3.07
140	NASDAQ	PFI	Fri, Jun 23, 2000	2.95	3.07	2.84	3.07
139	NASDAQ	PFI	Thu, Jun 22, 2000	2.95	2.95	2.95	2.95
138	NASDAQ	PFI	Wed, Jun 21, 2000	2.90	2.90	2.90	2.90
137	NASDAQ	PFI	Tue, Jun 20, 2000	2.73	2.84	2.73	2.84
136	NASDAQ	PFI	Mon, Jun 19, 2000	2.61	2.61	2.61	2.61
135	NASDAQ	PFI	Fri, Jun 16, 2000	2.73	2.90	2.73	2.73
134	NASDAQ	PFI	Thu, Jun 15, 2000	2.73	2.73	2.61	2.61
133	NASDAQ	PFI	Wed, Jun 14, 2000	2.78	2.78	2.78	2.78
132	NASDAQ	PFI	Tue, Jun 13, 2000	2.90	2.90	2.90	2.90
131	NASDAQ	PFI	Mon, Jun 12, 2000	2.84	2.84	2.84	2.84
130	NASDAQ	PFI	Fri, Jun 9, 2000	2.61	2.73	2.61	2.73
129	NASDAQ	PFI	Thu, Jun 8, 2000	2.73	2.73	2.73	2.73
128	NASDAQ	PFI	Wed, Jun 7, 2000	2.50	2.50	2.50	2.50
127	NASDAQ	PFI	Tue, Jun 6, 2000	2.61	2.61	2.61	2.61
126	NASDAQ	PFI	Mon, Jun 5, 2000	2.39	2.39	2.39	2.39
125	NASDAQ	PFI	Fri, Jun 2, 2000	2.50	2.50	2.50	2.50
124	NASDAQ	PFI	Thu, Jun 1, 2000	2.39	2.39	2.39	2.39
123	NASDAQ	PFI	Wed, May 31, 2000	2.39	2.50	2.39	2.50
122	NASDAQ	PFI	Thu, May 25, 2000	2.56	2.67	2.50	2.50
121	NASDAQ	PFI	Wed, May 24, 2000	2.50	2.61	2.50	2.61
120	NASDAQ	PFI	Tue, May 23, 2000	2.84	2.90	2.39	2.73
119	NASDAQ	PFI	Mon, May 22, 2000	2.95	2.95	2.73	2.73
118	NASDAQ	PFI	Fri, May 19, 2000	2.50	3.07	2.50	3.01
117	NASDAQ	PFI	Thu, May 18, 2000	2.95	3.07	2.50	2.50
116	NASDAQ	PFI	Wed, May 17, 2000	2.95	2.95	2.95	2.95
115	NASDAQ	PFI	Tue, May 16, 2000	3.07	3.07	3.07	3.07
114	NASDAQ	PFI	Fri, May 12, 2000	3.18	3.18	3.07	3.07
113	NASDAQ	PFI	Thu, May 11, 2000	3.18	3.18	3.18	3.18
112	NASDAQ	PFI	Wed, May 10, 2000	3.18	3.18	2.95	2.95
111	NASDAQ	PFI	Tue, May 9, 2000	3.24	3.24	3.18	3.18
110	NASDAQ	PFI	Fri, May 5, 2000	3.18	3.18	3.18	3.18
109	NASDAQ	PFI	Thu, May 4, 2000	3.30	3.35	3.30	3.30
108	NASDAQ	PFI	Wed, May 3, 2000	3.18	3.41	3.18	3.35
107	NASDAQ	PFI	Fri, Apr 28, 2000	3.30	3.30	3.30	3.30
106	NASDAQ	PFI	Thu, Apr 27, 2000	3.18	3.18	3.18	3.18
105	NASDAQ	PFI	Wed, Apr 26, 2000	3.30	3.30	2.95	3.18
104	NASDAQ	PFI	Tue, Apr 25, 2000	3.18	3.18	3.07	3.07
103	NASDAQ	PFI	Mon, Apr 24, 2000	3.30	3.30	3.30	3.30
102	NASDAQ	PFI	Thu, Apr 20, 2000	3.30	3.30	3.30	3.30
101	NASDAQ	PFI	Wed, Apr 19, 2000	3.52	3.52	3.52	3.52
100	NASDAQ	PFI	Tue, Apr 18, 2000	3.30	3.30	3.30	3.30
99	NASDAQ	PFI	Mon, Apr 17, 2000	3.41	3.41	3.30	3.30
98	NASDAQ	PFI	Fri, Apr 14, 2000	3.64	3.64	3.52	3.52
97	NASDAQ	PFI	Thu, Apr 13, 2000	3.75	3.75	3.64	3.64
96	NASDAQ	PFI	Wed, Apr 12, 2000	3.86	3.86	3.86	3.86
95	NASDAQ	PFI	Tue, Apr 11, 2000	3.86	3.86	3.86	3.86
94	NASDAQ	PFI	Mon, Apr 10, 2000	4.09	4.09	3.86	3.86
93	NASDAQ	PFI	Fri, Apr 7, 2000	4.09	4.09	4.09	4.09
92	NASDAQ	PFI	Wed, Apr 5, 2000	4.20	4.20	4.09	4.09
91	NASDAQ	PFI	Tue, Apr 4, 2000	3.81	4.09	3.81	4.09
90	NASDAQ	PFI	Mon, Apr 3, 2000	3.86	3.86	3.86	3.86
89	NASDAQ	PFI	Fri, Mar 31, 2000	3.52	3.75	3.52	3.75
88	NASDAQ	PFI	Thu, Mar 30, 2000	3.86	3.86	3.52	3.52
87	NASDAQ	PFI	Wed, Mar 29, 2000	3.86	3.86	3.64	3.69
86	NASDAQ	PFI	Tue, Mar 28, 2000	3.69	3.69	3.69	3.69
85	NASDAQ	PFI	Mon, Mar 27, 2000	3.86	3.86	3.81	3.81
84	NASDAQ	PFI	Fri, Mar 24, 2000	3.75	3.75	3.64	3.64
83	NASDAQ	PFI	Wed, Mar 22, 2000	3.58	3.86	3.52	3.75
82	NASDAQ	PFI	Tue, Mar 21, 2000	3.41	3.52	3.41	3.47
81	NASDAQ	PFI	Mon, Mar 20, 2000	3.41	3.41	3.41	3.41
80	NASDAQ	PFI	Fri, Mar 17, 2000	3.18	3.41	3.18	3.30
79	NASDAQ	PFI	Thu, Mar 16, 2000	3.52	3.52	3.07	3.30
78	NASDAQ	PFI	Wed, Mar 15, 2000	3.64	3.64	3.52	3.52
77	NASDAQ	PFI	Tue, Mar 14, 2000	3.41	3.41	3.41	3.41
76	NASDAQ	PFI	Mon, Mar 13, 2000	3.30	3.52	3.30	3.52
75	NASDAQ	PFI	Fri, Mar 10, 2000	3.52	3.52	3.52	3.52
74	NASDAQ	PFI	Wed, Mar 8, 2000	3.52	3.64	3.52	3.64
73	NASDAQ	PFI	Mon, Mar 6, 2000	3.52	3.52	3.52	3.52
72	NASDAQ	PFI	Fri, Mar 3, 2000	3.64	3.64	3.52	3.52
71	NASDAQ	PFI	Thu, Mar 2, 2000	3.52	3.52	3.41	3.41
70	NASDAQ	PFI	Wed, Mar 1, 2000	3.41	3.41	3.41	3.41
69	NASDAQ	PFI	Tue, Feb 29, 2000	3.52	3.64	3.41	3.41
68	NASDAQ	PFI	Mon, Feb 28, 2000	3.52	3.58	3.41	3.41
67	NASDAQ	PFI	Fri, Feb 25, 2000	3.75	3.75	3.52	3.52
66	NASDAQ	PFI	Thu, Feb 24, 2000	3.75	3.75	3.75	3.75
65	NASDAQ	PFI	Wed, Feb 23, 2000	4.09	4.09	3.75	3.75
64	NASDAQ	PFI	Fri, Feb 18, 2000	4.09	4.09	4.09	4.09
63	NASDAQ	PFI	Thu, Feb 17, 2000	4.09	4.09	4.09	4.09
62	NASDAQ	PFI	Wed, Feb 16, 2000	4.20	4.20	3.98	4.20
61	NASDAQ	PFI	Tue, Feb 15, 2000	4.55	4.77	4.20	4.20
60	NASDAQ	PFI	Mon, Feb 14, 2000	4.66	4.66	4.55	4.55
59	NASDAQ	PFI	Fri, Feb 11, 2000	4.55	4.55	4.55	4.55
58	NASDAQ	PFI	Wed, Feb 9, 2000	4.66	4.66	4.43	4.43
57	NASDAQ	PFI	Tue, Feb 8, 2000	4.55	4.77	4.55	4.77
56	NASDAQ	PFI	Mon, Feb 7, 2000	4.55	4.55	4.55	4.55
55	NASDAQ	PFI	Wed, Feb 2, 2000	4.43	4.43	4.43	4.43
54	NASDAQ	PFI	Tue, Feb 1, 2000	4.66	4.66	4.55	4.66
53	NASDAQ	PFI	Mon, Jan 31, 2000	4.77	4.77	4.77	4.77
52	NASDAQ	PFI	Fri, Jan 28, 2000	4.66	4.77	4.56	4.77
51	NASDAQ	PFI	Thu, Jan 27, 2000	4.43	4.55	4.43	4.55
50	NASDAQ	PFI	Wed, Jan 26, 2000	3.98	4.43	3.98	4.43
49	NASDAQ	PFI	Tue, Jan 25, 2000	3.86	3.86	3.86	3.86
48	NASDAQ	PFI	Mon, Jan 24, 2000	3.81	3.81	3.81	3.81
47	NASDAQ	PFI	Fri, Jan 21, 2000	3.86	3.86	3.86	3.86
46	NASDAQ	PFI	Thu, Jan 20, 2000	3.86	3.86	3.86	3.86
45	NASDAQ	PFI	Wed, Jan 19, 2000	3.75	3.75	3.64	3.64
44	NASDAQ	PFI	Tue, Jan 18, 2000	3.75	3.75	3.69	3.69
43	NASDAQ	PFI	Fri, Jan 14, 2000	3.86	3.86	3.64	3.64
42	NASDAQ	PFI	Tue, Jan 11, 2000	3.75	3.86	3.64	3.64
41	NASDAQ	PFI	Mon, Jan 10, 2000	3.92	3.92	3.75	3.75
40	NASDAQ	PFI	Fri, Jan 7, 2000	3.86	3.86	3.81	3.81
39	NASDAQ	PFI	Thu, Jan 6, 2000	3.86	3.86	3.86	3.86
38	NASDAQ	PFI	Wed, Jan 5, 2000	3.75	3.86	3.75	3.86
37	NASDAQ	PFI	Tue, Jan 4, 2000	3.75	3.75	3.75	3.75
36	NASDAQ	PFI	Mon, Jan 3, 2000	3.64	3.86	3.64	3.75
35	NASDAQ	PFI	Fri, Dec 31, 1999	3.41	3.41	3.30	3.41
34	NASDAQ	PFI	Thu, Dec 30, 1999	3.86	3.98	3.30	3.64
33	NASDAQ	PFI	Wed, Dec 29, 1999	4.09	4.20	3.86	3.98
32	NASDAQ	PFI	Tue, Dec 28, 1999	4.09	4.09	3.98	3.98
31	NASDAQ	PFI	Mon, Dec 27, 1999	4.32	4.32	3.98	4.09
30	NASDAQ	PFI	Thu, Dec 23, 1999	4.66	4.66	4.09	4.09
29	NASDAQ	PFI	Wed, Dec 22, 1999	5.34	5.34	4.66	4.66
28	NASDAQ	PFI	Tue, Dec 21, 1999	5.34	5.45	5.23	5.23
27	NASDAQ	PFI	Mon, Dec 20, 1999	5.57	5.57	5.34	5.34
26	NASDAQ	PFI	Fri, Dec 17, 1999	5.45	5.51	5.45	5.45
25	NASDAQ	PFI	Thu, Dec 16, 1999	5.45	5.45	5.45	5.45
24	NASDAQ	PFI	Wed, Dec 15, 1999	5.45	5.45	5.40	5.45
23	NASDAQ	PFI	Tue, Dec 14, 1999	5.45	5.45	5.45	5.45
22	NASDAQ	PFI	Mon, Dec 13, 1999	5.80	5.80	5.45	5.45
21	NASDAQ	PFI	Fri, Dec 10, 1999	5.91	6.02	5.80	5.80
20	NASDAQ	PFI	Thu, Dec 9, 1999	5.57	5.80	5.45	5.80
19	NASDAQ	PFI	Wed, Dec 8, 1999	5.57	5.57	5.45	5.45
18	NASDAQ	PFI	Tue, Dec 7, 1999	6.02	6.02	5.57	5.57
17	NASDAQ	PFI	Mon, Dec 6, 1999	6.14	6.14	6.02	6.02
16	NASDAQ	PFI	Fri, Dec 3, 1999	6.25	6.25	6.14	6.14
15	NASDAQ	PFI	Thu, Dec 2, 1999	6.36	6.36	6.25	6.25
14	NASDAQ	PFI	Wed, Dec 1, 1999	6.36	6.36	6.36	6.36
13	NASDAQ	PFI	Tue, Nov 30, 1999	6.36	6.36	6.36	6.36
12	NASDAQ	PFI	Mon, Nov 29, 1999	6.42	6.42	6.36	6.36
11	NASDAQ	PFI	Fri, Nov 26, 1999	6.36	6.48	6.36	6.36
10	NASDAQ	PFI	Wed, Nov 24, 1999	6.36	6.59	6.36	6.36
9	NASDAQ	PFI	Tue, Nov 23, 1999	6.36	6.36	6.36	6.36
8	NASDAQ	PFI	Mon, Nov 22, 1999	6.36	6.36	6.36	6.36
7	NASDAQ	PFI	Fri, Nov 19, 1999	6.48	6.48	6.42	6.42
6	NASDAQ	PFI	Thu, Nov 18, 1999	6.70	6.82	6.48	6.48
5	NASDAQ	PFI	Wed, Nov 17, 1999	6.36	6.70	6.36	6.70
4	NASDAQ	PFI	Tue, Nov 16, 1999	6.48	6.48	6.25	6.36
3	NASDAQ	PFI	Mon, Nov 15, 1999	6.48	6.48	6.25	6.31
2	NASDAQ	PFI	Fri, Nov 12, 1999	6.36	6.36	6.25	6.31
1	NASDAQ	PFI	Thu, Nov 11, 1999	6.02	6.48	6.02	6.42
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Dorsey Wright Financial Momentum ETF NASDAQ:PFI 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