PIMCO Income Strategy Fund NYSE:PFL Historical Prices

Below are the 5167 trading days of historical prices for PFL.

#	Exchange	Symbol	Date	Open	High	Low	Close
5167	NYSE	PFL	Fri, Apr 19, 2024	8.19	8.20	8.12	8.15
5166	NYSE	PFL	Thu, Apr 18, 2024	8.15	8.17	8.11	8.17
5165	NYSE	PFL	Wed, Apr 17, 2024	8.07	8.13	8.07	8.11
5164	NYSE	PFL	Tue, Apr 16, 2024	8.00	8.06	7.95	8.06
5163	NYSE	PFL	Mon, Apr 15, 2024	8.25	8.26	8.00	8.01
5162	NYSE	PFL	Fri, Apr 12, 2024	8.28	8.29	8.15	8.18
5161	NYSE	PFL	Thu, Apr 11, 2024	8.37	8.37	8.23	8.28
5160	NYSE	PFL	Wed, Apr 10, 2024	8.41	8.45	8.34	8.36
5159	NYSE	PFL	Tue, Apr 9, 2024	8.55	8.56	8.52	8.45
5158	NYSE	PFL	Mon, Apr 8, 2024	8.54	8.55	8.50	8.54
5157	NYSE	PFL	Fri, Apr 5, 2024	8.54	8.55	8.52	8.54
5156	NYSE	PFL	Thu, Apr 4, 2024	8.56	8.57	8.53	8.55
5155	NYSE	PFL	Wed, Apr 3, 2024	8.54	8.54	8.51	8.54
5154	NYSE	PFL	Tue, Apr 2, 2024	8.51	8.57	8.49	8.53
5153	NYSE	PFL	Mon, Apr 1, 2024	8.51	8.56	8.49	8.55
5152	NYSE	PFL	Thu, Mar 28, 2024	8.47	8.52	8.47	8.48
5151	NYSE	PFL	Wed, Mar 27, 2024	8.48	8.50	8.46	8.48
5150	NYSE	PFL	Tue, Mar 26, 2024	8.45	8.49	8.45	8.46
5149	NYSE	PFL	Mon, Mar 25, 2024	8.47	8.49	8.46	8.47
5148	NYSE	PFL	Fri, Mar 22, 2024	8.48	8.50	8.48	8.48
5147	NYSE	PFL	Thu, Mar 21, 2024	8.50	8.50	8.45	8.47
5146	NYSE	PFL	Wed, Mar 20, 2024	8.43	8.48	8.41	8.45
5145	NYSE	PFL	Tue, Mar 19, 2024	8.40	8.40	8.36	8.39
5144	NYSE	PFL	Mon, Mar 18, 2024	8.30	8.35	8.30	8.35
5143	NYSE	PFL	Fri, Mar 15, 2024	8.38	8.39	8.27	8.27
5142	NYSE	PFL	Thu, Mar 14, 2024	8.42	8.44	8.35	8.37
5141	NYSE	PFL	Wed, Mar 13, 2024	8.42	8.50	8.39	8.41
5140	NYSE	PFL	Tue, Mar 12, 2024	8.46	8.46	8.37	8.44
5139	NYSE	PFL	Mon, Mar 11, 2024	8.48	8.48	8.43	8.46
5138	NYSE	PFL	Fri, Mar 8, 2024	8.51	8.52	8.43	8.48
5137	NYSE	PFL	Thu, Mar 7, 2024	8.57	8.58	8.56	8.48
5136	NYSE	PFL	Wed, Mar 6, 2024	8.54	8.57	8.52	8.55
5135	NYSE	PFL	Tue, Mar 5, 2024	8.52	8.54	8.50	8.51
5134	NYSE	PFL	Mon, Mar 4, 2024	8.49	8.57	8.46	8.51
5133	NYSE	PFL	Fri, Mar 1, 2024	8.49	8.50	8.45	8.47
5132	NYSE	PFL	Thu, Feb 29, 2024	8.50	8.53	8.45	8.48
5131	NYSE	PFL	Wed, Feb 28, 2024	8.46	8.51	8.46	8.49
5130	NYSE	PFL	Tue, Feb 27, 2024	8.44	8.47	8.43	8.45
5129	NYSE	PFL	Mon, Feb 26, 2024	8.44	8.45	8.36	8.44
5128	NYSE	PFL	Fri, Feb 23, 2024	8.42	8.45	8.41	8.42
5127	NYSE	PFL	Thu, Feb 22, 2024	8.44	8.45	8.40	8.41
5126	NYSE	PFL	Wed, Feb 21, 2024	8.37	8.44	8.37	8.40
5125	NYSE	PFL	Tue, Feb 20, 2024	8.46	8.48	8.40	8.43
5124	NYSE	PFL	Fri, Feb 16, 2024	8.44	8.45	8.42	8.43
5123	NYSE	PFL	Thu, Feb 15, 2024	8.42	8.44	8.39	8.44
5122	NYSE	PFL	Wed, Feb 14, 2024	8.39	8.42	8.37	8.40
5121	NYSE	PFL	Tue, Feb 13, 2024	8.36	8.39	8.35	8.37
5120	NYSE	PFL	Mon, Feb 12, 2024	8.42	8.42	8.36	8.39
5119	NYSE	PFL	Fri, Feb 9, 2024	8.40	8.41	8.36	8.38
5118	NYSE	PFL	Thu, Feb 8, 2024	8.50	8.54	8.44	8.38
5117	NYSE	PFL	Wed, Feb 7, 2024	8.48	8.50	8.47	8.48
5116	NYSE	PFL	Tue, Feb 6, 2024	8.45	8.50	8.42	8.47
5115	NYSE	PFL	Mon, Feb 5, 2024	8.43	8.49	8.43	8.46
5114	NYSE	PFL	Fri, Feb 2, 2024	8.44	8.49	8.44	8.46
5113	NYSE	PFL	Thu, Feb 1, 2024	8.50	8.50	8.44	8.47
5112	NYSE	PFL	Wed, Jan 31, 2024	8.46	8.49	8.41	8.44
5111	NYSE	PFL	Tue, Jan 30, 2024	8.45	8.48	8.43	8.46
5110	NYSE	PFL	Mon, Jan 29, 2024	8.46	8.50	8.44	8.46
5109	NYSE	PFL	Fri, Jan 26, 2024	8.44	8.50	8.43	8.49
5108	NYSE	PFL	Thu, Jan 25, 2024	8.47	8.51	8.44	8.48
5107	NYSE	PFL	Wed, Jan 24, 2024	8.53	8.53	8.45	8.47
5106	NYSE	PFL	Tue, Jan 23, 2024	8.45	8.49	8.45	8.47
5105	NYSE	PFL	Mon, Jan 22, 2024	8.43	8.48	8.40	8.46
5104	NYSE	PFL	Fri, Jan 19, 2024	8.45	8.47	8.38	8.45
5103	NYSE	PFL	Thu, Jan 18, 2024	8.44	8.49	8.38	8.41
5102	NYSE	PFL	Wed, Jan 17, 2024	8.45	8.50	8.40	8.43
5101	NYSE	PFL	Tue, Jan 16, 2024	8.56	8.56	8.44	8.50
5100	NYSE	PFL	Fri, Jan 12, 2024	8.48	8.57	8.48	8.53
5099	NYSE	PFL	Thu, Jan 11, 2024	8.49	8.52	8.46	8.49
5098	NYSE	PFL	Wed, Jan 10, 2024	8.62	8.62	8.57	8.51
5097	NYSE	PFL	Tue, Jan 9, 2024	8.57	8.61	8.57	8.58
5096	NYSE	PFL	Mon, Jan 8, 2024	8.54	8.61	8.53	8.60
5095	NYSE	PFL	Fri, Jan 5, 2024	8.52	8.59	8.51	8.55
5094	NYSE	PFL	Thu, Jan 4, 2024	8.50	8.55	8.48	8.52
5093	NYSE	PFL	Wed, Jan 3, 2024	8.55	8.55	8.46	8.48
5092	NYSE	PFL	Tue, Jan 2, 2024	8.45	8.49	8.41	8.47
5091	NYSE	PFL	Fri, Dec 29, 2023	8.34	8.44	8.34	8.44
5090	NYSE	PFL	Thu, Dec 28, 2023	8.42	8.45	8.32	8.34
5089	NYSE	PFL	Wed, Dec 27, 2023	8.40	8.43	8.37	8.41
5088	NYSE	PFL	Tue, Dec 26, 2023	8.42	8.42	8.37	8.41
5087	NYSE	PFL	Fri, Dec 22, 2023	8.34	8.40	8.32	8.37
5086	NYSE	PFL	Thu, Dec 21, 2023	8.35	8.37	8.28	8.30
5085	NYSE	PFL	Wed, Dec 20, 2023	8.33	8.38	8.24	8.33
5084	NYSE	PFL	Tue, Dec 19, 2023	8.33	8.37	8.30	8.31
5083	NYSE	PFL	Mon, Dec 18, 2023	8.33	8.38	8.28	8.33
5082	NYSE	PFL	Fri, Dec 15, 2023	8.32	8.37	8.29	8.29
5081	NYSE	PFL	Thu, Dec 14, 2023	8.26	8.36	8.26	8.32
5080	NYSE	PFL	Wed, Dec 13, 2023	8.13	8.24	8.09	8.22
5079	NYSE	PFL	Tue, Dec 12, 2023	8.10	8.13	8.04	8.11
5078	NYSE	PFL	Mon, Dec 11, 2023	8.14	8.14	8.06	8.11
5077	NYSE	PFL	Fri, Dec 8, 2023	8.05	8.18	8.04	8.14
5076	NYSE	PFL	Thu, Dec 7, 2023	8.22	8.22	8.14	8.11
5075	NYSE	PFL	Wed, Dec 6, 2023	8.25	8.27	8.15	8.17
5074	NYSE	PFL	Tue, Dec 5, 2023	8.27	8.28	8.19	8.24
5073	NYSE	PFL	Mon, Dec 4, 2023	8.18	8.25	8.18	8.23
5072	NYSE	PFL	Fri, Dec 1, 2023	8.10	8.19	8.04	8.18
5071	NYSE	PFL	Thu, Nov 30, 2023	8.05	8.09	7.95	8.05
5070	NYSE	PFL	Wed, Nov 29, 2023	8.01	8.07	7.96	8.03
5069	NYSE	PFL	Tue, Nov 28, 2023	8.04	8.06	7.91	7.99
5068	NYSE	PFL	Mon, Nov 27, 2023	8.01	8.05	8.00	8.05
5067	NYSE	PFL	Fri, Nov 24, 2023	8.00	8.02	7.94	8.00
5066	NYSE	PFL	Wed, Nov 22, 2023	8.00	8.00	7.94	7.94
5065	NYSE	PFL	Tue, Nov 21, 2023	7.98	7.99	7.93	7.95
5064	NYSE	PFL	Mon, Nov 20, 2023	7.97	7.99	7.94	7.96
5063	NYSE	PFL	Fri, Nov 17, 2023	7.96	7.98	7.91	7.94
5062	NYSE	PFL	Thu, Nov 16, 2023	7.73	7.90	7.73	7.90
5061	NYSE	PFL	Wed, Nov 15, 2023	7.69	7.75	7.66	7.73
5060	NYSE	PFL	Tue, Nov 14, 2023	7.61	7.71	7.61	7.64
5059	NYSE	PFL	Mon, Nov 13, 2023	7.58	7.60	7.51	7.52
5058	NYSE	PFL	Fri, Nov 10, 2023	7.68	7.68	7.56	7.63
5057	NYSE	PFL	Thu, Nov 9, 2023	7.81	7.86	7.69	7.61
5056	NYSE	PFL	Wed, Nov 8, 2023	7.83	7.87	7.77	7.80
5055	NYSE	PFL	Tue, Nov 7, 2023	7.79	7.82	7.76	7.82
5054	NYSE	PFL	Mon, Nov 6, 2023	7.87	7.88	7.75	7.76
5053	NYSE	PFL	Fri, Nov 3, 2023	7.74	7.87	7.74	7.86
5052	NYSE	PFL	Thu, Nov 2, 2023	7.49	7.73	7.49	7.72
5051	NYSE	PFL	Wed, Nov 1, 2023	7.32	7.46	7.28	7.46
5050	NYSE	PFL	Tue, Oct 31, 2023	7.19	7.25	7.16	7.24
5049	NYSE	PFL	Mon, Oct 30, 2023	7.10	7.21	7.10	7.19
5048	NYSE	PFL	Fri, Oct 27, 2023	7.04	7.09	7.01	7.09
5047	NYSE	PFL	Thu, Oct 26, 2023	7.04	7.10	6.98	7.02
5046	NYSE	PFL	Wed, Oct 25, 2023	7.14	7.15	7.05	7.05
5045	NYSE	PFL	Tue, Oct 24, 2023	7.07	7.19	7.03	7.19
5044	NYSE	PFL	Mon, Oct 23, 2023	7.00	7.12	7.00	7.07
5043	NYSE	PFL	Fri, Oct 20, 2023	7.08	7.16	7.00	7.02
5042	NYSE	PFL	Thu, Oct 19, 2023	7.12	7.23	7.10	7.12
5041	NYSE	PFL	Wed, Oct 18, 2023	7.19	7.21	7.12	7.14
5040	NYSE	PFL	Tue, Oct 17, 2023	7.34	7.34	7.16	7.22
5039	NYSE	PFL	Mon, Oct 16, 2023	7.47	7.51	7.31	7.39
5038	NYSE	PFL	Fri, Oct 13, 2023	7.61	7.67	7.50	7.50
5037	NYSE	PFL	Thu, Oct 12, 2023	7.64	7.70	7.56	7.59
5036	NYSE	PFL	Wed, Oct 11, 2023	7.69	7.73	7.61	7.65
5035	NYSE	PFL	Tue, Oct 10, 2023	7.77	7.80	7.75	7.70
5034	NYSE	PFL	Mon, Oct 9, 2023	7.77	7.80	7.76	7.77
5033	NYSE	PFL	Fri, Oct 6, 2023	7.71	7.83	7.65	7.81
5032	NYSE	PFL	Thu, Oct 5, 2023	7.83	7.86	7.73	7.75
5031	NYSE	PFL	Wed, Oct 4, 2023	7.73	7.84	7.72	7.83
5030	NYSE	PFL	Tue, Oct 3, 2023	7.70	7.81	7.70	7.74
5029	NYSE	PFL	Mon, Oct 2, 2023	7.72	7.72	7.65	7.70
5028	NYSE	PFL	Fri, Sep 29, 2023	7.73	7.75	7.66	7.67
5027	NYSE	PFL	Thu, Sep 28, 2023	7.52	7.65	7.42	7.61
5026	NYSE	PFL	Wed, Sep 27, 2023	7.58	7.60	7.52	7.56
5025	NYSE	PFL	Tue, Sep 26, 2023	7.62	7.63	7.44	7.52
5024	NYSE	PFL	Mon, Sep 25, 2023	7.66	7.68	7.50	7.61
5023	NYSE	PFL	Fri, Sep 22, 2023	7.78	7.81	7.64	7.68
5022	NYSE	PFL	Thu, Sep 21, 2023	7.82	7.83	7.75	7.75
5021	NYSE	PFL	Wed, Sep 20, 2023	7.88	7.88	7.81	7.86
5020	NYSE	PFL	Tue, Sep 19, 2023	7.83	7.90	7.81	7.85
5019	NYSE	PFL	Mon, Sep 18, 2023	7.80	7.89	7.78	7.87
5018	NYSE	PFL	Fri, Sep 15, 2023	7.80	7.82	7.80	7.81
5017	NYSE	PFL	Thu, Sep 14, 2023	7.83	7.84	7.80	7.81
5016	NYSE	PFL	Wed, Sep 13, 2023	7.83	7.87	7.80	7.82
5015	NYSE	PFL	Tue, Sep 12, 2023	7.84	7.85	7.80	7.81
5014	NYSE	PFL	Mon, Sep 11, 2023	7.90	7.95	7.80	7.83
5013	NYSE	PFL	Fri, Sep 8, 2023	7.91	7.93	7.88	7.88
5012	NYSE	PFL	Thu, Sep 7, 2023	8.03	8.04	8.00	7.94
5011	NYSE	PFL	Wed, Sep 6, 2023	8.03	8.05	7.98	8.02
5010	NYSE	PFL	Tue, Sep 5, 2023	7.99	8.06	7.97	8.06
5009	NYSE	PFL	Fri, Sep 1, 2023	7.94	7.94	7.88	7.93
5008	NYSE	PFL	Thu, Aug 31, 2023	7.86	7.87	7.79	7.86
5007	NYSE	PFL	Wed, Aug 30, 2023	7.90	7.91	7.84	7.85
5006	NYSE	PFL	Tue, Aug 29, 2023	7.82	7.87	7.82	7.85
5005	NYSE	PFL	Mon, Aug 28, 2023	7.90	7.90	7.83	7.84
5004	NYSE	PFL	Fri, Aug 25, 2023	7.94	7.94	7.88	7.90
5003	NYSE	PFL	Thu, Aug 24, 2023	7.91	7.94	7.88	7.90
5002	NYSE	PFL	Wed, Aug 23, 2023	7.93	7.93	7.89	7.92
5001	NYSE	PFL	Tue, Aug 22, 2023	7.93	7.95	7.86	7.91
5000	NYSE	PFL	Mon, Aug 21, 2023	7.87	7.92	7.86	7.91
4999	NYSE	PFL	Fri, Aug 18, 2023	7.91	7.97	7.87	7.87
4998	NYSE	PFL	Thu, Aug 17, 2023	8.01	8.03	7.93	7.95
4997	NYSE	PFL	Wed, Aug 16, 2023	8.08	8.10	8.00	8.01
4996	NYSE	PFL	Tue, Aug 15, 2023	8.11	8.14	8.08	8.08
4995	NYSE	PFL	Mon, Aug 14, 2023	8.19	8.19	8.12	8.14
4994	NYSE	PFL	Fri, Aug 11, 2023	8.19	8.20	8.17	8.19
4993	NYSE	PFL	Thu, Aug 10, 2023	8.21	8.22	8.16	8.17
4992	NYSE	PFL	Wed, Aug 9, 2023	8.30	8.31	8.23	8.15
4991	NYSE	PFL	Tue, Aug 8, 2023	8.30	8.33	8.27	8.27
4990	NYSE	PFL	Mon, Aug 7, 2023	8.27	8.33	8.27	8.31
4989	NYSE	PFL	Fri, Aug 4, 2023	8.29	8.33	8.25	8.27
4988	NYSE	PFL	Thu, Aug 3, 2023	8.23	8.27	8.23	8.26
4987	NYSE	PFL	Wed, Aug 2, 2023	8.27	8.29	8.22	8.26
4986	NYSE	PFL	Tue, Aug 1, 2023	8.36	8.38	8.27	8.29
4985	NYSE	PFL	Mon, Jul 31, 2023	8.35	8.35	8.29	8.34
4984	NYSE	PFL	Fri, Jul 28, 2023	8.28	8.36	8.25	8.32
4983	NYSE	PFL	Thu, Jul 27, 2023	8.29	8.30	8.22	8.24
4982	NYSE	PFL	Wed, Jul 26, 2023	8.25	8.29	8.21	8.29
4981	NYSE	PFL	Tue, Jul 25, 2023	8.24	8.29	8.20	8.26
4980	NYSE	PFL	Mon, Jul 24, 2023	8.17	8.20	8.15	8.19
4979	NYSE	PFL	Fri, Jul 21, 2023	8.19	8.20	8.14	8.14
4978	NYSE	PFL	Thu, Jul 20, 2023	8.17	8.21	8.13	8.20
4977	NYSE	PFL	Wed, Jul 19, 2023	8.14	8.20	8.14	8.17
4976	NYSE	PFL	Tue, Jul 18, 2023	8.15	8.17	8.11	8.14
4975	NYSE	PFL	Mon, Jul 17, 2023	8.17	8.19	8.10	8.12
4974	NYSE	PFL	Fri, Jul 14, 2023	8.22	8.22	8.14	8.17
4973	NYSE	PFL	Thu, Jul 13, 2023	8.22	8.25	8.17	8.19
4972	NYSE	PFL	Wed, Jul 12, 2023	8.27	8.28	8.20	8.22
4971	NYSE	PFL	Tue, Jul 11, 2023	8.28	8.32	8.27	8.22
4970	NYSE	PFL	Mon, Jul 10, 2023	8.28	8.30	8.26	8.29
4969	NYSE	PFL	Fri, Jul 7, 2023	8.22	8.27	8.22	8.24
4968	NYSE	PFL	Thu, Jul 6, 2023	8.22	8.25	8.17	8.22
4967	NYSE	PFL	Wed, Jul 5, 2023	8.23	8.29	8.20	8.27
4966	NYSE	PFL	Mon, Jul 3, 2023	8.23	8.25	8.20	8.24
4965	NYSE	PFL	Fri, Jun 30, 2023	8.13	8.19	8.13	8.19
4964	NYSE	PFL	Thu, Jun 29, 2023	8.11	8.16	8.11	8.14
4963	NYSE	PFL	Wed, Jun 28, 2023	8.10	8.14	8.04	8.14
4962	NYSE	PFL	Tue, Jun 27, 2023	8.16	8.20	8.07	8.07
4961	NYSE	PFL	Mon, Jun 26, 2023	8.17	8.19	8.13	8.16
4960	NYSE	PFL	Fri, Jun 23, 2023	8.12	8.17	8.11	8.14
4959	NYSE	PFL	Thu, Jun 22, 2023	8.09	8.13	8.06	8.11
4958	NYSE	PFL	Wed, Jun 21, 2023	8.01	8.09	7.99	8.07
4957	NYSE	PFL	Tue, Jun 20, 2023	7.98	8.08	7.98	8.00
4956	NYSE	PFL	Fri, Jun 16, 2023	8.06	8.10	7.99	8.00
4955	NYSE	PFL	Thu, Jun 15, 2023	8.09	8.15	8.05	8.09
4954	NYSE	PFL	Wed, Jun 14, 2023	7.98	8.09	7.96	8.05
4953	NYSE	PFL	Tue, Jun 13, 2023	8.05	8.09	7.97	7.98
4952	NYSE	PFL	Mon, Jun 12, 2023	8.01	8.12	7.97	8.09
4951	NYSE	PFL	Fri, Jun 9, 2023	8.03	8.04	7.97	7.98
4950	NYSE	PFL	Thu, Jun 8, 2023	8.15	8.19	8.12	8.07
4949	NYSE	PFL	Wed, Jun 7, 2023	8.14	8.19	8.13	8.13
4948	NYSE	PFL	Tue, Jun 6, 2023	8.12	8.18	8.12	8.16
4947	NYSE	PFL	Mon, Jun 5, 2023	8.08	8.17	8.10	8.12
4946	NYSE	PFL	Fri, Jun 2, 2023	8.07	8.17	8.07	8.12
4945	NYSE	PFL	Thu, Jun 1, 2023	7.88	8.12	7.82	8.07
4944	NYSE	PFL	Wed, May 31, 2023	7.83	7.84	7.77	7.84
4943	NYSE	PFL	Tue, May 30, 2023	7.82	7.84	7.74	7.81
4942	NYSE	PFL	Fri, May 26, 2023	7.73	7.79	7.73	7.78
4941	NYSE	PFL	Thu, May 25, 2023	7.78	7.78	7.70	7.75
4940	NYSE	PFL	Wed, May 24, 2023	7.71	7.79	7.71	7.76
4939	NYSE	PFL	Tue, May 23, 2023	7.85	7.89	7.70	7.78
4938	NYSE	PFL	Mon, May 22, 2023	7.96	8.02	7.84	7.84
4937	NYSE	PFL	Fri, May 19, 2023	7.96	7.98	7.94	7.95
4936	NYSE	PFL	Thu, May 18, 2023	7.90	8.01	7.90	7.96
4935	NYSE	PFL	Wed, May 17, 2023	7.91	7.98	7.90	7.94
4934	NYSE	PFL	Tue, May 16, 2023	7.92	7.99	7.88	7.91
4933	NYSE	PFL	Mon, May 15, 2023	7.98	8.03	7.93	7.95
4932	NYSE	PFL	Fri, May 12, 2023	7.99	8.01	7.92	7.99
4931	NYSE	PFL	Thu, May 11, 2023	7.98	8.00	7.93	7.94
4930	NYSE	PFL	Wed, May 10, 2023	8.04	8.09	7.96	8.00
4929	NYSE	PFL	Tue, May 9, 2023	8.13	8.16	8.07	8.01
4928	NYSE	PFL	Mon, May 8, 2023	8.15	8.17	8.11	8.14
4927	NYSE	PFL	Fri, May 5, 2023	8.13	8.19	8.11	8.17
4926	NYSE	PFL	Thu, May 4, 2023	8.14	8.14	8.04	8.09
4925	NYSE	PFL	Wed, May 3, 2023	8.08	8.15	8.06	8.14
4924	NYSE	PFL	Tue, May 2, 2023	8.05	8.07	7.97	8.05
4923	NYSE	PFL	Mon, May 1, 2023	8.05	8.08	8.00	8.05
4922	NYSE	PFL	Fri, Apr 28, 2023	7.97	8.03	7.96	7.99
4921	NYSE	PFL	Thu, Apr 27, 2023	7.97	8.00	7.92	7.96
4920	NYSE	PFL	Wed, Apr 26, 2023	7.93	8.00	7.92	7.98
4919	NYSE	PFL	Tue, Apr 25, 2023	7.98	8.00	7.89	7.92
4918	NYSE	PFL	Mon, Apr 24, 2023	7.95	8.03	7.94	8.01
4917	NYSE	PFL	Fri, Apr 21, 2023	7.91	7.94	7.82	7.92
4916	NYSE	PFL	Thu, Apr 20, 2023	7.94	7.97	7.86	7.89
4915	NYSE	PFL	Wed, Apr 19, 2023	7.99	8.00	7.91	7.92
4914	NYSE	PFL	Tue, Apr 18, 2023	8.05	8.05	7.98	8.00
4913	NYSE	PFL	Mon, Apr 17, 2023	8.09	8.09	8.00	8.06
4912	NYSE	PFL	Fri, Apr 14, 2023	8.04	8.10	8.04	8.05
4911	NYSE	PFL	Thu, Apr 13, 2023	8.06	8.10	8.05	8.07
4910	NYSE	PFL	Wed, Apr 12, 2023	8.13	8.14	8.05	8.07
4909	NYSE	PFL	Tue, Apr 11, 2023	8.19	8.20	8.15	8.09
4908	NYSE	PFL	Mon, Apr 10, 2023	8.13	8.19	8.11	8.17
4907	NYSE	PFL	Thu, Apr 6, 2023	8.26	8.26	8.16	8.19
4906	NYSE	PFL	Wed, Apr 5, 2023	8.26	8.27	8.17	8.23
4905	NYSE	PFL	Tue, Apr 4, 2023	8.23	8.30	8.17	8.21
4904	NYSE	PFL	Mon, Apr 3, 2023	8.21	8.22	8.09	8.21
4903	NYSE	PFL	Fri, Mar 31, 2023	8.19	8.22	8.12	8.13
4902	NYSE	PFL	Thu, Mar 30, 2023	8.03	8.17	7.96	8.17
4901	NYSE	PFL	Wed, Mar 29, 2023	7.98	7.98	7.90	7.96
4900	NYSE	PFL	Tue, Mar 28, 2023	7.98	8.01	7.90	7.93
4899	NYSE	PFL	Mon, Mar 27, 2023	8.00	8.07	7.96	7.96
4898	NYSE	PFL	Fri, Mar 24, 2023	7.97	8.07	7.97	7.99
4897	NYSE	PFL	Thu, Mar 23, 2023	8.01	8.13	8.01	8.07
4896	NYSE	PFL	Wed, Mar 22, 2023	8.07	8.10	7.85	7.98
4895	NYSE	PFL	Tue, Mar 21, 2023	8.09	8.18	8.08	8.13
4894	NYSE	PFL	Mon, Mar 20, 2023	8.13	8.20	8.09	8.10
4893	NYSE	PFL	Fri, Mar 17, 2023	8.17	8.23	8.10	8.11
4892	NYSE	PFL	Thu, Mar 16, 2023	8.02	8.21	7.98	8.17
4891	NYSE	PFL	Wed, Mar 15, 2023	8.18	8.28	8.02	8.05
4890	NYSE	PFL	Tue, Mar 14, 2023	8.31	8.35	8.23	8.28
4889	NYSE	PFL	Mon, Mar 13, 2023	8.05	8.32	7.95	8.13
4888	NYSE	PFL	Fri, Mar 10, 2023	8.50	8.51	8.28	8.30
4887	NYSE	PFL	Thu, Mar 9, 2023	8.71	8.72	8.56	8.48
4886	NYSE	PFL	Wed, Mar 8, 2023	8.72	8.72	8.65	8.69
4885	NYSE	PFL	Tue, Mar 7, 2023	8.72	8.72	8.65	8.68
4884	NYSE	PFL	Mon, Mar 6, 2023	8.74	8.76	8.65	8.68
4883	NYSE	PFL	Fri, Mar 3, 2023	8.70	8.73	8.67	8.68
4882	NYSE	PFL	Thu, Mar 2, 2023	8.63	8.67	8.59	8.66
4881	NYSE	PFL	Wed, Mar 1, 2023	8.66	8.70	8.60	8.65
4880	NYSE	PFL	Tue, Feb 28, 2023	8.54	8.64	8.52	8.64
4879	NYSE	PFL	Mon, Feb 27, 2023	8.50	8.55	8.44	8.55
4878	NYSE	PFL	Fri, Feb 24, 2023	8.41	8.49	8.39	8.47
4877	NYSE	PFL	Thu, Feb 23, 2023	8.40	8.50	8.38	8.44
4876	NYSE	PFL	Wed, Feb 22, 2023	8.33	8.44	8.28	8.40
4875	NYSE	PFL	Tue, Feb 21, 2023	8.50	8.54	8.26	8.31
4874	NYSE	PFL	Fri, Feb 17, 2023	8.73	8.73	8.53	8.58
4873	NYSE	PFL	Thu, Feb 16, 2023	8.78	8.82	8.70	8.71
4872	NYSE	PFL	Wed, Feb 15, 2023	8.78	8.86	8.73	8.83
4871	NYSE	PFL	Tue, Feb 14, 2023	8.77	8.83	8.75	8.80
4870	NYSE	PFL	Mon, Feb 13, 2023	8.82	8.86	8.75	8.77
4869	NYSE	PFL	Fri, Feb 10, 2023	8.86	8.87	8.80	8.81
4868	NYSE	PFL	Thu, Feb 9, 2023	9.05	9.05	8.92	8.85
4867	NYSE	PFL	Wed, Feb 8, 2023	9.01	9.03	8.94	8.99
4866	NYSE	PFL	Tue, Feb 7, 2023	8.98	9.00	8.93	8.98
4865	NYSE	PFL	Mon, Feb 6, 2023	9.00	9.03	8.90	8.97
4864	NYSE	PFL	Fri, Feb 3, 2023	8.97	9.07	8.96	9.00
4863	NYSE	PFL	Thu, Feb 2, 2023	8.88	9.01	8.88	8.99
4862	NYSE	PFL	Wed, Feb 1, 2023	8.81	8.86	8.79	8.85
4861	NYSE	PFL	Tue, Jan 31, 2023	8.70	8.80	8.69	8.78
4860	NYSE	PFL	Mon, Jan 30, 2023	8.71	8.74	8.67	8.67
4859	NYSE	PFL	Fri, Jan 27, 2023	8.70	8.83	8.69	8.73
4858	NYSE	PFL	Thu, Jan 26, 2023	8.74	8.78	8.69	8.70
4857	NYSE	PFL	Wed, Jan 25, 2023	8.67	8.74	8.62	8.71
4856	NYSE	PFL	Tue, Jan 24, 2023	8.65	8.81	8.63	8.66
4855	NYSE	PFL	Mon, Jan 23, 2023	8.61	8.69	8.60	8.67
4854	NYSE	PFL	Fri, Jan 20, 2023	8.61	8.62	8.59	8.61
4853	NYSE	PFL	Thu, Jan 19, 2023	8.57	8.62	8.57	8.60
4852	NYSE	PFL	Wed, Jan 18, 2023	8.59	8.59	8.55	8.58
4851	NYSE	PFL	Tue, Jan 17, 2023	8.47	8.59	8.47	8.56
4850	NYSE	PFL	Fri, Jan 13, 2023	8.50	8.53	8.47	8.49
4849	NYSE	PFL	Thu, Jan 12, 2023	8.50	8.51	8.44	8.50
4848	NYSE	PFL	Wed, Jan 11, 2023	8.57	8.63	8.52	8.47
4847	NYSE	PFL	Tue, Jan 10, 2023	8.47	8.52	8.42	8.52
4846	NYSE	PFL	Mon, Jan 9, 2023	8.44	8.48	8.43	8.44
4845	NYSE	PFL	Fri, Jan 6, 2023	8.37	8.42	8.34	8.40
4844	NYSE	PFL	Thu, Jan 5, 2023	8.41	8.41	8.27	8.32
4843	NYSE	PFL	Wed, Jan 4, 2023	8.41	8.44	8.37	8.41
4842	NYSE	PFL	Tue, Jan 3, 2023	8.20	8.36	8.18	8.35
4841	NYSE	PFL	Fri, Dec 30, 2022	8.05	8.11	7.96	8.11
4840	NYSE	PFL	Thu, Dec 29, 2022	8.01	8.07	7.96	8.02
4839	NYSE	PFL	Wed, Dec 28, 2022	8.12	8.12	7.91	7.97
4838	NYSE	PFL	Tue, Dec 27, 2022	8.16	8.26	8.08	8.09
4837	NYSE	PFL	Fri, Dec 23, 2022	8.11	8.20	8.08	8.16
4836	NYSE	PFL	Thu, Dec 22, 2022	8.11	8.13	8.00	8.09
4835	NYSE	PFL	Wed, Dec 21, 2022	8.19	8.25	8.04	8.10
4834	NYSE	PFL	Tue, Dec 20, 2022	8.23	8.31	8.15	8.19
4833	NYSE	PFL	Mon, Dec 19, 2022	8.34	8.39	8.21	8.25
4832	NYSE	PFL	Fri, Dec 16, 2022	8.38	8.53	8.29	8.31
4831	NYSE	PFL	Thu, Dec 15, 2022	8.32	8.45	8.32	8.42
4830	NYSE	PFL	Wed, Dec 14, 2022	8.36	8.42	8.29	8.32
4829	NYSE	PFL	Tue, Dec 13, 2022	8.43	8.46	8.36	8.36
4828	NYSE	PFL	Mon, Dec 12, 2022	8.37	8.42	8.27	8.37
4827	NYSE	PFL	Fri, Dec 9, 2022	8.56	8.56	8.30	8.36
4826	NYSE	PFL	Thu, Dec 8, 2022	8.60	8.63	8.58	8.51
4825	NYSE	PFL	Wed, Dec 7, 2022	8.50	8.61	8.48	8.61
4824	NYSE	PFL	Tue, Dec 6, 2022	8.58	8.60	8.45	8.48
4823	NYSE	PFL	Mon, Dec 5, 2022	8.56	8.57	8.51	8.55
4822	NYSE	PFL	Fri, Dec 2, 2022	8.46	8.56	8.46	8.55
4821	NYSE	PFL	Thu, Dec 1, 2022	8.52	8.55	8.45	8.50
4820	NYSE	PFL	Wed, Nov 30, 2022	8.43	8.48	8.41	8.47
4819	NYSE	PFL	Tue, Nov 29, 2022	8.44	8.46	8.39	8.46
4818	NYSE	PFL	Mon, Nov 28, 2022	8.42	8.49	8.38	8.41
4817	NYSE	PFL	Fri, Nov 25, 2022	8.41	8.45	8.36	8.43
4816	NYSE	PFL	Wed, Nov 23, 2022	8.38	8.42	8.38	8.42
4815	NYSE	PFL	Tue, Nov 22, 2022	8.37	8.40	8.35	8.38
4814	NYSE	PFL	Mon, Nov 21, 2022	8.37	8.41	8.31	8.33
4813	NYSE	PFL	Fri, Nov 18, 2022	8.43	8.44	8.31	8.35
4812	NYSE	PFL	Thu, Nov 17, 2022	8.39	8.41	8.28	8.38
4811	NYSE	PFL	Wed, Nov 16, 2022	8.38	8.45	8.34	8.39
4810	NYSE	PFL	Tue, Nov 15, 2022	8.40	8.46	8.33	8.37
4809	NYSE	PFL	Mon, Nov 14, 2022	8.34	8.38	8.29	8.33
4808	NYSE	PFL	Fri, Nov 11, 2022	8.40	8.41	8.34	8.36
4807	NYSE	PFL	Thu, Nov 10, 2022	8.38	8.50	8.35	8.36
4806	NYSE	PFL	Wed, Nov 9, 2022	8.49	8.51	8.33	8.26
4805	NYSE	PFL	Tue, Nov 8, 2022	8.52	8.54	8.47	8.47
4804	NYSE	PFL	Mon, Nov 7, 2022	8.46	8.51	8.45	8.49
4803	NYSE	PFL	Fri, Nov 4, 2022	8.51	8.52	8.40	8.41
4802	NYSE	PFL	Thu, Nov 3, 2022	8.36	8.46	8.34	8.44
4801	NYSE	PFL	Wed, Nov 2, 2022	8.52	8.53	8.42	8.43
4800	NYSE	PFL	Tue, Nov 1, 2022	8.53	8.53	8.42	8.48
4799	NYSE	PFL	Mon, Oct 31, 2022	8.33	8.40	8.33	8.40
4798	NYSE	PFL	Fri, Oct 28, 2022	8.37	8.43	8.28	8.35
4797	NYSE	PFL	Thu, Oct 27, 2022	8.33	8.39	8.25	8.37
4796	NYSE	PFL	Wed, Oct 26, 2022	8.12	8.33	8.12	8.30
4795	NYSE	PFL	Tue, Oct 25, 2022	8.04	8.14	8.04	8.13
4794	NYSE	PFL	Mon, Oct 24, 2022	7.94	8.03	7.91	8.03
4793	NYSE	PFL	Fri, Oct 21, 2022	7.90	7.98	7.86	7.95
4792	NYSE	PFL	Thu, Oct 20, 2022	7.93	7.98	7.88	7.92
4791	NYSE	PFL	Wed, Oct 19, 2022	7.90	7.95	7.83	7.93
4790	NYSE	PFL	Tue, Oct 18, 2022	7.95	7.97	7.87	7.89
4789	NYSE	PFL	Mon, Oct 17, 2022	7.91	7.95	7.80	7.84
4788	NYSE	PFL	Fri, Oct 14, 2022	7.94	7.95	7.84	7.84
4787	NYSE	PFL	Thu, Oct 13, 2022	7.81	7.95	7.73	7.91
4786	NYSE	PFL	Wed, Oct 12, 2022	7.97	8.04	7.93	7.93
4785	NYSE	PFL	Tue, Oct 11, 2022	8.08	8.14	8.03	8.03
4784	NYSE	PFL	Mon, Oct 10, 2022	8.09	8.12	8.05	8.06
4783	NYSE	PFL	Fri, Oct 7, 2022	8.20	8.27	8.07	8.11
4782	NYSE	PFL	Thu, Oct 6, 2022	8.39	8.44	8.29	8.31
4781	NYSE	PFL	Wed, Oct 5, 2022	8.40	8.42	8.32	8.39
4780	NYSE	PFL	Tue, Oct 4, 2022	8.29	8.56	8.29	8.48
4779	NYSE	PFL	Mon, Oct 3, 2022	8.17	8.27	8.10	8.24
4778	NYSE	PFL	Fri, Sep 30, 2022	7.98	8.14	7.97	7.97
4777	NYSE	PFL	Thu, Sep 29, 2022	8.08	8.10	8.00	8.00
4776	NYSE	PFL	Wed, Sep 28, 2022	8.04	8.20	8.04	8.18
4775	NYSE	PFL	Tue, Sep 27, 2022	8.07	8.13	8.01	8.02
4774	NYSE	PFL	Mon, Sep 26, 2022	8.02	8.14	8.00	8.01
4773	NYSE	PFL	Fri, Sep 23, 2022	8.43	8.43	8.08	8.14
4772	NYSE	PFL	Thu, Sep 22, 2022	8.51	8.59	8.40	8.42
4771	NYSE	PFL	Wed, Sep 21, 2022	8.58	8.61	8.47	8.53
4770	NYSE	PFL	Tue, Sep 20, 2022	8.55	8.62	8.49	8.56
4769	NYSE	PFL	Mon, Sep 19, 2022	8.66	8.73	8.55	8.64
4768	NYSE	PFL	Fri, Sep 16, 2022	8.61	8.69	8.56	8.66
4767	NYSE	PFL	Thu, Sep 15, 2022	8.77	8.83	8.68	8.68
4766	NYSE	PFL	Wed, Sep 14, 2022	8.77	8.88	8.76	8.79
4765	NYSE	PFL	Tue, Sep 13, 2022	8.89	8.94	8.77	8.79
4764	NYSE	PFL	Mon, Sep 12, 2022	9.05	9.11	8.97	8.97
4763	NYSE	PFL	Fri, Sep 9, 2022	9.09	9.15	9.01	9.03
4762	NYSE	PFL	Thu, Sep 8, 2022	9.07	9.14	9.07	9.03
4761	NYSE	PFL	Wed, Sep 7, 2022	8.99	9.12	8.99	9.11
4760	NYSE	PFL	Tue, Sep 6, 2022	8.98	9.13	8.92	9.04
4759	NYSE	PFL	Fri, Sep 2, 2022	9.02	9.10	8.97	9.03
4758	NYSE	PFL	Thu, Sep 1, 2022	9.05	9.06	8.89	8.95
4757	NYSE	PFL	Wed, Aug 31, 2022	9.13	9.16	8.95	9.05
4756	NYSE	PFL	Tue, Aug 30, 2022	9.24	9.25	9.11	9.17
4755	NYSE	PFL	Mon, Aug 29, 2022	9.24	9.34	9.20	9.20
4754	NYSE	PFL	Fri, Aug 26, 2022	9.40	9.40	9.30	9.34
4753	NYSE	PFL	Thu, Aug 25, 2022	9.36	9.40	9.35	9.37
4752	NYSE	PFL	Wed, Aug 24, 2022	9.34	9.38	9.34	9.35
4751	NYSE	PFL	Tue, Aug 23, 2022	9.34	9.36	9.30	9.34
4750	NYSE	PFL	Mon, Aug 22, 2022	9.43	9.43	9.24	9.32
4749	NYSE	PFL	Fri, Aug 19, 2022	9.64	9.64	9.47	9.47
4748	NYSE	PFL	Thu, Aug 18, 2022	9.77	9.80	9.65	9.66
4747	NYSE	PFL	Wed, Aug 17, 2022	9.74	9.79	9.66	9.75
4746	NYSE	PFL	Tue, Aug 16, 2022	9.75	9.77	9.69	9.74
4745	NYSE	PFL	Mon, Aug 15, 2022	9.71	9.74	9.69	9.73
4744	NYSE	PFL	Fri, Aug 12, 2022	9.79	9.82	9.70	9.72
4743	NYSE	PFL	Thu, Aug 11, 2022	9.79	9.81	9.74	9.74
4742	NYSE	PFL	Wed, Aug 10, 2022	9.68	9.76	9.67	9.72
4741	NYSE	PFL	Tue, Aug 9, 2022	9.70	9.73	9.66	9.61
4740	NYSE	PFL	Mon, Aug 8, 2022	9.62	9.74	9.62	9.68
4739	NYSE	PFL	Fri, Aug 5, 2022	9.60	9.64	9.56	9.60
4738	NYSE	PFL	Thu, Aug 4, 2022	9.66	9.71	9.60	9.61
4737	NYSE	PFL	Wed, Aug 3, 2022	9.70	9.70	9.64	9.69
4736	NYSE	PFL	Tue, Aug 2, 2022	9.52	9.64	9.52	9.61
4735	NYSE	PFL	Mon, Aug 1, 2022	9.41	9.63	9.38	9.58
4734	NYSE	PFL	Fri, Jul 29, 2022	9.24	9.36	9.22	9.34
4733	NYSE	PFL	Thu, Jul 28, 2022	9.20	9.25	9.16	9.25
4732	NYSE	PFL	Wed, Jul 27, 2022	9.14	9.19	9.08	9.13
4731	NYSE	PFL	Tue, Jul 26, 2022	9.05	9.17	9.04	9.10
4730	NYSE	PFL	Mon, Jul 25, 2022	8.99	9.05	8.98	9.05
4729	NYSE	PFL	Fri, Jul 22, 2022	8.93	9.01	8.88	8.97
4728	NYSE	PFL	Thu, Jul 21, 2022	8.86	8.90	8.84	8.90
4727	NYSE	PFL	Wed, Jul 20, 2022	8.80	8.87	8.80	8.83
4726	NYSE	PFL	Tue, Jul 19, 2022	8.84	8.85	8.75	8.83
4725	NYSE	PFL	Mon, Jul 18, 2022	8.80	8.84	8.75	8.76
4724	NYSE	PFL	Fri, Jul 15, 2022	8.82	8.86	8.75	8.77
4723	NYSE	PFL	Thu, Jul 14, 2022	8.74	8.78	8.66	8.76
4722	NYSE	PFL	Wed, Jul 13, 2022	8.73	8.91	8.56	8.82
4721	NYSE	PFL	Tue, Jul 12, 2022	8.88	8.93	8.80	8.82
4720	NYSE	PFL	Mon, Jul 11, 2022	8.97	9.02	8.82	8.87
4719	NYSE	PFL	Fri, Jul 8, 2022	9.00	9.04	8.86	9.01
4718	NYSE	PFL	Thu, Jul 7, 2022	9.18	9.18	9.10	9.03
4717	NYSE	PFL	Wed, Jul 6, 2022	9.14	9.22	9.07	9.14
4716	NYSE	PFL	Tue, Jul 5, 2022	8.99	9.09	8.96	9.08
4715	NYSE	PFL	Fri, Jul 1, 2022	9.01	9.04	8.96	8.99
4714	NYSE	PFL	Thu, Jun 30, 2022	8.94	9.01	8.87	8.99
4713	NYSE	PFL	Wed, Jun 29, 2022	8.87	8.96	8.76	8.92
4712	NYSE	PFL	Tue, Jun 28, 2022	8.89	8.91	8.71	8.82
4711	NYSE	PFL	Mon, Jun 27, 2022	8.69	8.87	8.62	8.82
4710	NYSE	PFL	Fri, Jun 24, 2022	8.38	8.65	8.38	8.61
4709	NYSE	PFL	Thu, Jun 23, 2022	8.27	8.37	8.27	8.36
4708	NYSE	PFL	Wed, Jun 22, 2022	8.23	8.29	8.19	8.23
4707	NYSE	PFL	Tue, Jun 21, 2022	8.24	8.33	8.19	8.26
4706	NYSE	PFL	Fri, Jun 17, 2022	8.23	8.28	8.14	8.18
4705	NYSE	PFL	Thu, Jun 16, 2022	8.47	8.47	8.15	8.17
4704	NYSE	PFL	Wed, Jun 15, 2022	8.49	8.58	8.46	8.56
4703	NYSE	PFL	Tue, Jun 14, 2022	8.63	8.66	8.45	8.49
4702	NYSE	PFL	Mon, Jun 13, 2022	8.97	9.00	8.57	8.62
4701	NYSE	PFL	Fri, Jun 10, 2022	9.14	9.15	9.00	9.08
4700	NYSE	PFL	Thu, Jun 9, 2022	9.26	9.32	9.26	9.19
4699	NYSE	PFL	Wed, Jun 8, 2022	9.33	9.36	9.30	9.31
4698	NYSE	PFL	Tue, Jun 7, 2022	9.27	9.35	9.27	9.33
4697	NYSE	PFL	Mon, Jun 6, 2022	9.33	9.35	9.24	9.28
4696	NYSE	PFL	Fri, Jun 3, 2022	9.30	9.32	9.25	9.29
4695	NYSE	PFL	Thu, Jun 2, 2022	9.29	9.35	9.24	9.32
4694	NYSE	PFL	Wed, Jun 1, 2022	9.45	9.45	9.22	9.29
4693	NYSE	PFL	Tue, May 31, 2022	9.37	9.44	9.29	9.35
4692	NYSE	PFL	Fri, May 27, 2022	9.29	9.47	9.29	9.45
4691	NYSE	PFL	Thu, May 26, 2022	9.21	9.36	9.17	9.24
4690	NYSE	PFL	Wed, May 25, 2022	9.10	9.21	9.10	9.18
4689	NYSE	PFL	Tue, May 24, 2022	9.11	9.13	9.03	9.12
4688	NYSE	PFL	Mon, May 23, 2022	9.17	9.23	9.10	9.13
4687	NYSE	PFL	Fri, May 20, 2022	9.12	9.20	9.09	9.13
4686	NYSE	PFL	Thu, May 19, 2022	9.16	9.29	9.11	9.12
4685	NYSE	PFL	Wed, May 18, 2022	9.44	9.44	9.22	9.25
4684	NYSE	PFL	Tue, May 17, 2022	9.20	9.58	9.17	9.51
4683	NYSE	PFL	Mon, May 16, 2022	9.08	9.18	9.08	9.17
4682	NYSE	PFL	Fri, May 13, 2022	9.05	9.19	9.05	9.13
4681	NYSE	PFL	Thu, May 12, 2022	9.21	9.21	8.98	9.02
4680	NYSE	PFL	Wed, May 11, 2022	9.34	9.44	9.23	9.23
4679	NYSE	PFL	Tue, May 10, 2022	9.52	9.55	9.41	9.38
4678	NYSE	PFL	Mon, May 9, 2022	9.48	9.61	9.47	9.50
4677	NYSE	PFL	Fri, May 6, 2022	9.67	9.74	9.63	9.68
4676	NYSE	PFL	Thu, May 5, 2022	9.76	9.78	9.66	9.72
4675	NYSE	PFL	Wed, May 4, 2022	9.73	9.82	9.68	9.81
4674	NYSE	PFL	Tue, May 3, 2022	9.61	9.75	9.61	9.73
4673	NYSE	PFL	Mon, May 2, 2022	9.73	9.74	9.63	9.64
4672	NYSE	PFL	Fri, Apr 29, 2022	9.73	9.74	9.67	9.70
4671	NYSE	PFL	Thu, Apr 28, 2022	9.76	9.78	9.68	9.75
4670	NYSE	PFL	Wed, Apr 27, 2022	9.73	9.73	9.66	9.72
4669	NYSE	PFL	Tue, Apr 26, 2022	9.82	9.86	9.67	9.69
4668	NYSE	PFL	Mon, Apr 25, 2022	9.81	9.84	9.76	9.82
4667	NYSE	PFL	Fri, Apr 22, 2022	9.91	9.91	9.81	9.82
4666	NYSE	PFL	Thu, Apr 21, 2022	10.05	10.05	9.87	9.90
4665	NYSE	PFL	Wed, Apr 20, 2022	10.02	10.07	10.02	10.02
4664	NYSE	PFL	Tue, Apr 19, 2022	10.01	10.06	10.01	10.01
4663	NYSE	PFL	Mon, Apr 18, 2022	10.02	10.04	9.98	10.01
4662	NYSE	PFL	Thu, Apr 14, 2022	9.94	10.10	9.94	10.04
4661	NYSE	PFL	Wed, Apr 13, 2022	9.82	10.04	9.81	9.98
4660	NYSE	PFL	Tue, Apr 12, 2022	9.91	9.97	9.85	9.88
4659	NYSE	PFL	Mon, Apr 11, 2022	9.96	10.05	9.80	9.85
4658	NYSE	PFL	Fri, Apr 8, 2022	10.11	10.13	10.04	10.05
4657	NYSE	PFL	Thu, Apr 7, 2022	10.23	10.29	10.20	10.15
4656	NYSE	PFL	Wed, Apr 6, 2022	10.31	10.31	10.18	10.24
4655	NYSE	PFL	Tue, Apr 5, 2022	10.43	10.43	10.30	10.34
4654	NYSE	PFL	Mon, Apr 4, 2022	10.31	10.45	10.29	10.44
4653	NYSE	PFL	Fri, Apr 1, 2022	10.24	10.30	10.20	10.26
4652	NYSE	PFL	Thu, Mar 31, 2022	10.15	10.23	10.15	10.20
4651	NYSE	PFL	Wed, Mar 30, 2022	10.03	10.16	10.03	10.12
4650	NYSE	PFL	Tue, Mar 29, 2022	10.02	10.11	9.95	10.07
4649	NYSE	PFL	Mon, Mar 28, 2022	9.99	9.99	9.88	9.95
4648	NYSE	PFL	Fri, Mar 25, 2022	10.05	10.10	9.87	9.91
4647	NYSE	PFL	Thu, Mar 24, 2022	10.08	10.10	9.97	10.10
4646	NYSE	PFL	Wed, Mar 23, 2022	10.04	10.04	9.97	10.00
4645	NYSE	PFL	Tue, Mar 22, 2022	9.99	10.04	9.95	10.03
4644	NYSE	PFL	Mon, Mar 21, 2022	10.09	10.14	9.99	9.99
4643	NYSE	PFL	Fri, Mar 18, 2022	10.12	10.20	10.10	10.12
4642	NYSE	PFL	Thu, Mar 17, 2022	9.95	10.13	9.95	10.12
4641	NYSE	PFL	Wed, Mar 16, 2022	9.91	10.05	9.91	9.98
4640	NYSE	PFL	Tue, Mar 15, 2022	9.73	9.92	9.73	9.86
4639	NYSE	PFL	Mon, Mar 14, 2022	10.02	10.02	9.70	9.76
4638	NYSE	PFL	Fri, Mar 11, 2022	10.17	10.18	9.92	9.95
4637	NYSE	PFL	Thu, Mar 10, 2022	10.23	10.24	10.06	10.11
4636	NYSE	PFL	Wed, Mar 9, 2022	10.32	10.35	10.25	10.24
4635	NYSE	PFL	Tue, Mar 8, 2022	10.24	10.30	10.12	10.26
4634	NYSE	PFL	Mon, Mar 7, 2022	10.38	10.39	10.22	10.24
4633	NYSE	PFL	Fri, Mar 4, 2022	10.40	10.41	10.29	10.36
4632	NYSE	PFL	Thu, Mar 3, 2022	10.47	10.48	10.41	10.41
4631	NYSE	PFL	Wed, Mar 2, 2022	10.41	10.46	10.39	10.44
4630	NYSE	PFL	Tue, Mar 1, 2022	10.31	10.42	10.29	10.36
4629	NYSE	PFL	Mon, Feb 28, 2022	10.16	10.29	10.16	10.23
4628	NYSE	PFL	Fri, Feb 25, 2022	10.12	10.30	10.12	10.21
4627	NYSE	PFL	Thu, Feb 24, 2022	9.82	10.16	9.76	10.10
4626	NYSE	PFL	Wed, Feb 23, 2022	10.17	10.19	10.02	10.06
4625	NYSE	PFL	Tue, Feb 22, 2022	10.19	10.22	10.04	10.10
4624	NYSE	PFL	Fri, Feb 18, 2022	10.24	10.30	10.19	10.22
4623	NYSE	PFL	Thu, Feb 17, 2022	10.31	10.43	10.19	10.24
4622	NYSE	PFL	Wed, Feb 16, 2022	10.17	10.30	10.15	10.30
4621	NYSE	PFL	Tue, Feb 15, 2022	10.06	10.19	10.06	10.17
4620	NYSE	PFL	Mon, Feb 14, 2022	10.17	10.17	9.99	10.00
4619	NYSE	PFL	Fri, Feb 11, 2022	10.25	10.28	10.11	10.14
4618	NYSE	PFL	Thu, Feb 10, 2022	10.33	10.42	10.25	10.27
4617	NYSE	PFL	Wed, Feb 9, 2022	10.46	10.49	10.40	10.35
4616	NYSE	PFL	Tue, Feb 8, 2022	10.40	10.48	10.40	10.40
4615	NYSE	PFL	Mon, Feb 7, 2022	10.38	10.42	10.36	10.40
4614	NYSE	PFL	Fri, Feb 4, 2022	10.52	10.57	10.31	10.34
4613	NYSE	PFL	Thu, Feb 3, 2022	10.59	10.63	10.46	10.52
4612	NYSE	PFL	Wed, Feb 2, 2022	10.56	10.64	10.54	10.61
4611	NYSE	PFL	Tue, Feb 1, 2022	10.37	10.54	10.36	10.51
4610	NYSE	PFL	Mon, Jan 31, 2022	10.27	10.38	10.27	10.34
4609	NYSE	PFL	Fri, Jan 28, 2022	10.38	10.40	10.26	10.27
4608	NYSE	PFL	Thu, Jan 27, 2022	10.40	10.45	10.35	10.36
4607	NYSE	PFL	Wed, Jan 26, 2022	10.49	10.56	10.29	10.35
4606	NYSE	PFL	Tue, Jan 25, 2022	10.33	10.44	10.22	10.41
4605	NYSE	PFL	Mon, Jan 24, 2022	10.37	10.38	10.02	10.38
4604	NYSE	PFL	Fri, Jan 21, 2022	10.55	10.61	10.41	10.42
4603	NYSE	PFL	Thu, Jan 20, 2022	10.56	10.67	10.56	10.59
4602	NYSE	PFL	Wed, Jan 19, 2022	10.56	10.63	10.50	10.53
4601	NYSE	PFL	Tue, Jan 18, 2022	10.55	10.58	10.47	10.56
4600	NYSE	PFL	Fri, Jan 14, 2022	10.62	10.65	10.50	10.56
4599	NYSE	PFL	Thu, Jan 13, 2022	10.68	10.73	10.56	10.65
4598	NYSE	PFL	Wed, Jan 12, 2022	10.72	10.75	10.56	10.68
4597	NYSE	PFL	Tue, Jan 11, 2022	10.86	10.93	10.70	10.71
4596	NYSE	PFL	Mon, Jan 10, 2022	10.93	10.94	10.72	10.88
4595	NYSE	PFL	Fri, Jan 7, 2022	10.92	10.95	10.84	10.95
4594	NYSE	PFL	Thu, Jan 6, 2022	10.84	10.95	10.81	10.91
4593	NYSE	PFL	Wed, Jan 5, 2022	11.01	11.01	10.83	10.84
4592	NYSE	PFL	Tue, Jan 4, 2022	11.06	11.08	10.93	10.98
4591	NYSE	PFL	Mon, Jan 3, 2022	10.98	11.04	10.93	11.02
4590	NYSE	PFL	Fri, Dec 31, 2021	10.86	10.97	10.86	10.97
4589	NYSE	PFL	Thu, Dec 30, 2021	10.84	10.89	10.80	10.85
4588	NYSE	PFL	Wed, Dec 29, 2021	10.87	10.87	10.82	10.86
4587	NYSE	PFL	Tue, Dec 28, 2021	10.86	10.93	10.81	10.83
4586	NYSE	PFL	Mon, Dec 27, 2021	10.97	11.05	10.84	10.86
4585	NYSE	PFL	Thu, Dec 23, 2021	10.84	10.97	10.82	10.93
4584	NYSE	PFL	Wed, Dec 22, 2021	10.67	10.89	10.67	10.80
4583	NYSE	PFL	Tue, Dec 21, 2021	10.76	10.82	10.70	10.71
4582	NYSE	PFL	Mon, Dec 20, 2021	10.86	10.88	10.68	10.70
4581	NYSE	PFL	Fri, Dec 17, 2021	10.78	10.97	10.73	10.96
4580	NYSE	PFL	Thu, Dec 16, 2021	10.67	10.87	10.66	10.87
4579	NYSE	PFL	Wed, Dec 15, 2021	10.67	10.90	10.49	10.70
4578	NYSE	PFL	Tue, Dec 14, 2021	10.70	10.72	10.58	10.62
4577	NYSE	PFL	Mon, Dec 13, 2021	10.80	10.83	10.67	10.73
4576	NYSE	PFL	Fri, Dec 10, 2021	10.86	10.89	10.79	10.85
4575	NYSE	PFL	Thu, Dec 9, 2021	10.95	10.95	10.87	10.85
4574	NYSE	PFL	Wed, Dec 8, 2021	10.88	10.96	10.87	10.92
4573	NYSE	PFL	Tue, Dec 7, 2021	10.93	10.95	10.86	10.90
4572	NYSE	PFL	Mon, Dec 6, 2021	10.78	10.84	10.72	10.84
4571	NYSE	PFL	Fri, Dec 3, 2021	10.66	10.73	10.62	10.73
4570	NYSE	PFL	Thu, Dec 2, 2021	10.66	10.74	10.62	10.68
4569	NYSE	PFL	Wed, Dec 1, 2021	10.71	10.79	10.62	10.62
4568	NYSE	PFL	Tue, Nov 30, 2021	10.61	10.70	10.55	10.70
4567	NYSE	PFL	Mon, Nov 29, 2021	10.72	10.74	10.65	10.66
4566	NYSE	PFL	Fri, Nov 26, 2021	10.74	10.78	10.60	10.68
4565	NYSE	PFL	Wed, Nov 24, 2021	10.76	10.83	10.69	10.81
4564	NYSE	PFL	Tue, Nov 23, 2021	10.84	10.84	10.77	10.77
4563	NYSE	PFL	Mon, Nov 22, 2021	10.94	10.94	10.68	10.86
4562	NYSE	PFL	Fri, Nov 19, 2021	10.96	11.00	10.91	10.94
4561	NYSE	PFL	Thu, Nov 18, 2021	11.06	11.10	11.00	11.00
4560	NYSE	PFL	Wed, Nov 17, 2021	11.15	11.15	11.10	11.12
4559	NYSE	PFL	Tue, Nov 16, 2021	11.11	11.16	11.11	11.15
4558	NYSE	PFL	Mon, Nov 15, 2021	11.18	11.20	11.11	11.12
4557	NYSE	PFL	Fri, Nov 12, 2021	11.19	11.19	11.11	11.18
4556	NYSE	PFL	Thu, Nov 11, 2021	11.21	11.24	11.12	11.15
4555	NYSE	PFL	Wed, Nov 10, 2021	11.21	11.29	11.14	11.14
4554	NYSE	PFL	Tue, Nov 9, 2021	11.37	11.41	11.33	11.25
4553	NYSE	PFL	Mon, Nov 8, 2021	11.37	11.42	11.34	11.37
4552	NYSE	PFL	Fri, Nov 5, 2021	11.37	11.37	11.22	11.34
4551	NYSE	PFL	Thu, Nov 4, 2021	11.33	11.34	11.26	11.33
4550	NYSE	PFL	Wed, Nov 3, 2021	11.38	11.38	11.26	11.30
4549	NYSE	PFL	Tue, Nov 2, 2021	11.34	11.42	11.28	11.33
4548	NYSE	PFL	Mon, Nov 1, 2021	11.34	11.36	11.26	11.35
4547	NYSE	PFL	Fri, Oct 29, 2021	11.26	11.33	11.26	11.29
4546	NYSE	PFL	Thu, Oct 28, 2021	11.25	11.31	11.22	11.29
4545	NYSE	PFL	Wed, Oct 27, 2021	11.21	11.26	11.18	11.24
4544	NYSE	PFL	Tue, Oct 26, 2021	11.23	11.28	11.06	11.27
4543	NYSE	PFL	Mon, Oct 25, 2021	11.36	11.39	11.23	11.25
4542	NYSE	PFL	Fri, Oct 22, 2021	11.35	11.42	11.35	11.38
4541	NYSE	PFL	Thu, Oct 21, 2021	11.41	11.48	11.38	11.39
4540	NYSE	PFL	Wed, Oct 20, 2021	11.43	11.50	11.40	11.40
4539	NYSE	PFL	Tue, Oct 19, 2021	11.47	11.50	11.45	11.48
4538	NYSE	PFL	Mon, Oct 18, 2021	11.43	11.52	11.40	11.47
4537	NYSE	PFL	Fri, Oct 15, 2021	11.45	11.53	11.45	11.50
4536	NYSE	PFL	Thu, Oct 14, 2021	11.47	11.50	11.41	11.48
4535	NYSE	PFL	Wed, Oct 13, 2021	11.44	11.49	11.35	11.43
4534	NYSE	PFL	Tue, Oct 12, 2021	11.50	11.51	11.45	11.46
4533	NYSE	PFL	Mon, Oct 11, 2021	11.51	11.56	11.48	11.53
4532	NYSE	PFL	Fri, Oct 8, 2021	11.60	11.60	11.50	11.52
4531	NYSE	PFL	Thu, Oct 7, 2021	11.63	11.70	11.58	11.57
4530	NYSE	PFL	Wed, Oct 6, 2021	11.58	11.62	11.54	11.62
4529	NYSE	PFL	Tue, Oct 5, 2021	11.55	11.62	11.54	11.60
4528	NYSE	PFL	Mon, Oct 4, 2021	11.52	11.57	11.45	11.55
4527	NYSE	PFL	Fri, Oct 1, 2021	11.65	11.68	11.43	11.53
4526	NYSE	PFL	Thu, Sep 30, 2021	11.45	11.62	11.44	11.62
4525	NYSE	PFL	Wed, Sep 29, 2021	11.40	11.58	11.35	11.43
4524	NYSE	PFL	Tue, Sep 28, 2021	11.50	11.50	11.30	11.33
4523	NYSE	PFL	Mon, Sep 27, 2021	11.68	11.68	11.55	11.58
4522	NYSE	PFL	Fri, Sep 24, 2021	11.60	11.70	11.60	11.64
4521	NYSE	PFL	Thu, Sep 23, 2021	11.75	11.84	11.67	11.67
4520	NYSE	PFL	Wed, Sep 22, 2021	11.58	11.79	11.55	11.74
4519	NYSE	PFL	Tue, Sep 21, 2021	11.57	11.66	11.50	11.57
4518	NYSE	PFL	Mon, Sep 20, 2021	11.60	11.66	11.41	11.55
4517	NYSE	PFL	Fri, Sep 17, 2021	11.78	11.79	11.66	11.74
4516	NYSE	PFL	Thu, Sep 16, 2021	11.78	11.85	11.72	11.76
4515	NYSE	PFL	Wed, Sep 15, 2021	11.69	11.85	11.69	11.82
4514	NYSE	PFL	Tue, Sep 14, 2021	11.80	11.92	11.65	11.65
4513	NYSE	PFL	Mon, Sep 13, 2021	11.89	11.90	11.73	11.78
4512	NYSE	PFL	Fri, Sep 10, 2021	11.91	11.91	11.82	11.87
4511	NYSE	PFL	Thu, Sep 9, 2021	12.03	12.09	11.94	11.86
4510	NYSE	PFL	Wed, Sep 8, 2021	11.74	12.09	11.74	12.02
4509	NYSE	PFL	Tue, Sep 7, 2021	11.74	11.95	11.36	11.77
4508	NYSE	PFL	Fri, Sep 3, 2021	12.77	12.77	11.73	11.89
4507	NYSE	PFL	Thu, Sep 2, 2021	12.70	12.85	12.50	12.79
4506	NYSE	PFL	Wed, Sep 1, 2021	13.22	13.24	13.15	13.17
4505	NYSE	PFL	Tue, Aug 31, 2021	13.18	13.21	13.14	13.16
4504	NYSE	PFL	Mon, Aug 30, 2021	13.07	13.15	13.05	13.12
4503	NYSE	PFL	Fri, Aug 27, 2021	12.95	13.09	12.95	13.09
4502	NYSE	PFL	Thu, Aug 26, 2021	13.02	13.06	12.86	12.90
4501	NYSE	PFL	Wed, Aug 25, 2021	12.97	13.07	12.94	13.04
4500	NYSE	PFL	Tue, Aug 24, 2021	12.90	12.98	12.90	12.95
4499	NYSE	PFL	Mon, Aug 23, 2021	12.83	12.92	12.82	12.90
4498	NYSE	PFL	Fri, Aug 20, 2021	12.80	12.86	12.76	12.77
4497	NYSE	PFL	Thu, Aug 19, 2021	12.83	12.86	12.71	12.77
4496	NYSE	PFL	Wed, Aug 18, 2021	12.83	12.88	12.80	12.85
4495	NYSE	PFL	Tue, Aug 17, 2021	12.89	12.90	12.77	12.83
4494	NYSE	PFL	Mon, Aug 16, 2021	12.88	12.92	12.82	12.90
4493	NYSE	PFL	Fri, Aug 13, 2021	12.88	12.93	12.88	12.88
4492	NYSE	PFL	Thu, Aug 12, 2021	12.91	12.98	12.87	12.92
4491	NYSE	PFL	Wed, Aug 11, 2021	13.02	13.03	12.96	12.97
4490	NYSE	PFL	Tue, Aug 10, 2021	13.30	13.30	13.07	13.02
4489	NYSE	PFL	Mon, Aug 9, 2021	12.93	13.16	12.93	13.06
4488	NYSE	PFL	Fri, Aug 6, 2021	12.95	13.00	12.93	12.98
4487	NYSE	PFL	Thu, Aug 5, 2021	12.86	12.95	12.84	12.92
4486	NYSE	PFL	Wed, Aug 4, 2021	12.80	12.92	12.75	12.92
4485	NYSE	PFL	Tue, Aug 3, 2021	12.65	12.77	12.51	12.77
4484	NYSE	PFL	Mon, Aug 2, 2021	12.55	12.62	12.51	12.60
4483	NYSE	PFL	Fri, Jul 30, 2021	12.43	12.51	12.43	12.47
4482	NYSE	PFL	Thu, Jul 29, 2021	12.53	12.57	12.50	12.55
4481	NYSE	PFL	Wed, Jul 28, 2021	12.49	12.54	12.46	12.54
4480	NYSE	PFL	Tue, Jul 27, 2021	12.50	12.52	12.40	12.49
4479	NYSE	PFL	Mon, Jul 26, 2021	12.44	12.52	12.39	12.51
4478	NYSE	PFL	Fri, Jul 23, 2021	12.36	12.46	12.36	12.44
4477	NYSE	PFL	Thu, Jul 22, 2021	12.48	12.48	12.34	12.35
4476	NYSE	PFL	Wed, Jul 21, 2021	12.41	12.49	12.41	12.48
4475	NYSE	PFL	Tue, Jul 20, 2021	12.31	12.48	12.21	12.41
4474	NYSE	PFL	Mon, Jul 19, 2021	12.60	12.63	12.28	12.29
4473	NYSE	PFL	Fri, Jul 16, 2021	12.77	12.82	12.61	12.65
4472	NYSE	PFL	Thu, Jul 15, 2021	12.87	12.87	12.75	12.78
4471	NYSE	PFL	Wed, Jul 14, 2021	12.78	12.90	12.71	12.90
4470	NYSE	PFL	Tue, Jul 13, 2021	12.74	12.80	12.68	12.75
4469	NYSE	PFL	Mon, Jul 12, 2021	12.80	12.84	12.76	12.78
4468	NYSE	PFL	Fri, Jul 9, 2021	12.77	12.84	12.76	12.78
4467	NYSE	PFL	Thu, Jul 8, 2021	12.88	12.94	12.82	12.79
4466	NYSE	PFL	Wed, Jul 7, 2021	12.95	12.97	12.90	12.93
4465	NYSE	PFL	Tue, Jul 6, 2021	12.86	12.96	12.86	12.94
4464	NYSE	PFL	Fri, Jul 2, 2021	12.83	12.88	12.80	12.86
4463	NYSE	PFL	Thu, Jul 1, 2021	12.84	12.84	12.72	12.78
4462	NYSE	PFL	Wed, Jun 30, 2021	12.85	12.85	12.75	12.75
4461	NYSE	PFL	Tue, Jun 29, 2021	12.78	12.82	12.74	12.79
4460	NYSE	PFL	Mon, Jun 28, 2021	12.75	12.80	12.65	12.73
4459	NYSE	PFL	Fri, Jun 25, 2021	12.85	12.85	12.72	12.75
4458	NYSE	PFL	Thu, Jun 24, 2021	12.74	12.81	12.68	12.78
4457	NYSE	PFL	Wed, Jun 23, 2021	12.66	12.73	12.62	12.73
4456	NYSE	PFL	Tue, Jun 22, 2021	12.48	12.65	12.48	12.64
4455	NYSE	PFL	Mon, Jun 21, 2021	12.44	12.57	12.42	12.53
4454	NYSE	PFL	Fri, Jun 18, 2021	12.43	12.55	12.37	12.41
4453	NYSE	PFL	Thu, Jun 17, 2021	12.52	12.59	12.33	12.54
4452	NYSE	PFL	Wed, Jun 16, 2021	12.41	12.61	12.41	12.60
4451	NYSE	PFL	Tue, Jun 15, 2021	12.65	12.74	12.38	12.41
4450	NYSE	PFL	Mon, Jun 14, 2021	12.85	12.85	12.60	12.65
4449	NYSE	PFL	Fri, Jun 11, 2021	12.83	12.85	12.69	12.78
4448	NYSE	PFL	Thu, Jun 10, 2021	12.81	12.89	12.80	12.87
4447	NYSE	PFL	Wed, Jun 9, 2021	12.89	12.92	12.86	12.80
4446	NYSE	PFL	Tue, Jun 8, 2021	12.86	12.91	12.83	12.83
4445	NYSE	PFL	Mon, Jun 7, 2021	12.84	12.90	12.84	12.86
4444	NYSE	PFL	Fri, Jun 4, 2021	12.80	12.87	12.77	12.84
4443	NYSE	PFL	Thu, Jun 3, 2021	12.64	12.83	12.64	12.79
4442	NYSE	PFL	Wed, Jun 2, 2021	12.62	12.72	12.62	12.69
4441	NYSE	PFL	Tue, Jun 1, 2021	12.70	12.75	12.61	12.64
4440	NYSE	PFL	Fri, May 28, 2021	12.58	12.66	12.56	12.66
4439	NYSE	PFL	Thu, May 27, 2021	12.62	12.62	12.54	12.58
4438	NYSE	PFL	Wed, May 26, 2021	12.55	12.68	12.55	12.67
4437	NYSE	PFL	Tue, May 25, 2021	12.52	12.61	12.51	12.53
4436	NYSE	PFL	Mon, May 24, 2021	12.48	12.58	12.47	12.51
4435	NYSE	PFL	Fri, May 21, 2021	12.40	12.47	12.40	12.46
4434	NYSE	PFL	Thu, May 20, 2021	12.25	12.40	12.21	12.40
4433	NYSE	PFL	Wed, May 19, 2021	12.08	12.19	12.03	12.19
4432	NYSE	PFL	Tue, May 18, 2021	12.08	12.12	12.04	12.12
4431	NYSE	PFL	Mon, May 17, 2021	12.03	12.06	11.96	12.01
4430	NYSE	PFL	Fri, May 14, 2021	11.97	12.05	11.95	11.99
4429	NYSE	PFL	Thu, May 13, 2021	11.88	12.11	11.87	11.91
4428	NYSE	PFL	Wed, May 12, 2021	12.49	12.50	11.83	11.88
4427	NYSE	PFL	Tue, May 11, 2021	12.57	12.63	12.51	12.52
4426	NYSE	PFL	Mon, May 10, 2021	12.58	12.70	12.58	12.61
4425	NYSE	PFL	Fri, May 7, 2021	12.56	12.63	12.49	12.62
4424	NYSE	PFL	Thu, May 6, 2021	12.60	12.62	12.50	12.56
4423	NYSE	PFL	Wed, May 5, 2021	12.40	12.55	12.40	12.55
4422	NYSE	PFL	Tue, May 4, 2021	12.23	12.42	12.22	12.40
4421	NYSE	PFL	Mon, May 3, 2021	12.17	12.25	12.14	12.23
4420	NYSE	PFL	Fri, Apr 30, 2021	12.04	12.15	12.03	12.14
4419	NYSE	PFL	Thu, Apr 29, 2021	12.03	12.07	12.02	12.07
4418	NYSE	PFL	Wed, Apr 28, 2021	12.03	12.05	12.00	12.04
4417	NYSE	PFL	Tue, Apr 27, 2021	12.05	12.07	12.02	12.04
4416	NYSE	PFL	Mon, Apr 26, 2021	12.10	12.10	12.00	12.03
4415	NYSE	PFL	Fri, Apr 23, 2021	12.03	12.07	12.01	12.07
4414	NYSE	PFL	Thu, Apr 22, 2021	12.05	12.05	11.97	12.03
4413	NYSE	PFL	Wed, Apr 21, 2021	12.05	12.05	12.02	12.05
4412	NYSE	PFL	Tue, Apr 20, 2021	12.04	12.10	11.94	12.00
4411	NYSE	PFL	Mon, Apr 19, 2021	12.05	12.08	12.01	12.04
4410	NYSE	PFL	Fri, Apr 16, 2021	11.99	12.05	11.99	12.03
4409	NYSE	PFL	Thu, Apr 15, 2021	12.00	12.01	11.97	11.99
4408	NYSE	PFL	Wed, Apr 14, 2021	11.97	11.99	11.96	11.99
4407	NYSE	PFL	Tue, Apr 13, 2021	11.95	12.00	11.95	11.99
4406	NYSE	PFL	Mon, Apr 12, 2021	12.00	12.00	11.94	11.95
4405	NYSE	PFL	Fri, Apr 9, 2021	12.06	12.06	11.98	12.02
4404	NYSE	PFL	Thu, Apr 8, 2021	12.10	12.12	12.09	12.00
4403	NYSE	PFL	Wed, Apr 7, 2021	12.08	12.12	12.08	12.09
4402	NYSE	PFL	Tue, Apr 6, 2021	12.13	12.15	12.07	12.08
4401	NYSE	PFL	Mon, Apr 5, 2021	12.13	12.16	12.03	12.11
4400	NYSE	PFL	Thu, Apr 1, 2021	12.07	12.14	12.04	12.10
4399	NYSE	PFL	Wed, Mar 31, 2021	12.00	12.02	11.94	12.01
4398	NYSE	PFL	Tue, Mar 30, 2021	12.00	12.01	11.97	11.99
4397	NYSE	PFL	Mon, Mar 29, 2021	12.00	12.02	11.96	12.00
4396	NYSE	PFL	Fri, Mar 26, 2021	12.03	12.03	11.95	12.00
4395	NYSE	PFL	Thu, Mar 25, 2021	12.01	12.01	11.89	11.99
4394	NYSE	PFL	Wed, Mar 24, 2021	11.93	12.03	11.93	11.97
4393	NYSE	PFL	Tue, Mar 23, 2021	11.86	11.97	11.86	11.95
4392	NYSE	PFL	Mon, Mar 22, 2021	11.89	11.92	11.77	11.85
4391	NYSE	PFL	Fri, Mar 19, 2021	11.90	11.97	11.87	11.89
4390	NYSE	PFL	Thu, Mar 18, 2021	11.86	11.91	11.84	11.87
4389	NYSE	PFL	Wed, Mar 17, 2021	11.87	11.89	11.82	11.89
4388	NYSE	PFL	Tue, Mar 16, 2021	11.85	11.88	11.82	11.87
4387	NYSE	PFL	Mon, Mar 15, 2021	11.84	11.87	11.80	11.85
4386	NYSE	PFL	Fri, Mar 12, 2021	11.80	11.85	11.80	11.84
4385	NYSE	PFL	Thu, Mar 11, 2021	11.82	11.84	11.77	11.80
4384	NYSE	PFL	Wed, Mar 10, 2021	11.79	11.82	11.76	11.81
4383	NYSE	PFL	Tue, Mar 9, 2021	11.88	11.90	11.82	11.77
4382	NYSE	PFL	Mon, Mar 8, 2021	11.80	11.86	11.75	11.80
4381	NYSE	PFL	Fri, Mar 5, 2021	11.78	11.80	11.73	11.78
4380	NYSE	PFL	Thu, Mar 4, 2021	11.82	11.88	11.63	11.76
4379	NYSE	PFL	Wed, Mar 3, 2021	11.88	11.88	11.75	11.79
4378	NYSE	PFL	Tue, Mar 2, 2021	11.80	11.86	11.76	11.85
4377	NYSE	PFL	Mon, Mar 1, 2021	11.71	11.83	11.68	11.81
4376	NYSE	PFL	Fri, Feb 26, 2021	11.56	11.66	11.51	11.65
4375	NYSE	PFL	Thu, Feb 25, 2021	11.85	11.85	11.50	11.61
4374	NYSE	PFL	Wed, Feb 24, 2021	11.74	11.85	11.71	11.84
4373	NYSE	PFL	Tue, Feb 23, 2021	11.75	11.80	11.68	11.76
4372	NYSE	PFL	Mon, Feb 22, 2021	11.67	11.76	11.67	11.75
4371	NYSE	PFL	Fri, Feb 19, 2021	11.66	11.73	11.66	11.71
4370	NYSE	PFL	Thu, Feb 18, 2021	11.67	11.80	11.64	11.64
4369	NYSE	PFL	Wed, Feb 17, 2021	11.70	11.74	11.63	11.72
4368	NYSE	PFL	Tue, Feb 16, 2021	11.73	11.73	11.59	11.70
4367	NYSE	PFL	Fri, Feb 12, 2021	11.78	11.81	11.69	11.73
4366	NYSE	PFL	Thu, Feb 11, 2021	11.80	11.82	11.75	11.81
4365	NYSE	PFL	Wed, Feb 10, 2021	11.82	11.84	11.77	11.83
4364	NYSE	PFL	Tue, Feb 9, 2021	11.86	11.93	11.84	11.80
4363	NYSE	PFL	Mon, Feb 8, 2021	11.86	11.92	11.84	11.89
4362	NYSE	PFL	Fri, Feb 5, 2021	11.80	11.85	11.79	11.83
4361	NYSE	PFL	Thu, Feb 4, 2021	11.72	11.78	11.70	11.78
4360	NYSE	PFL	Wed, Feb 3, 2021	11.61	11.71	11.60	11.70
4359	NYSE	PFL	Tue, Feb 2, 2021	11.60	11.67	11.58	11.65
4358	NYSE	PFL	Mon, Feb 1, 2021	11.58	11.58	11.50	11.55
4357	NYSE	PFL	Fri, Jan 29, 2021	11.50	11.52	11.43	11.48
4356	NYSE	PFL	Thu, Jan 28, 2021	11.50	11.51	11.45	11.50
4355	NYSE	PFL	Wed, Jan 27, 2021	11.49	11.51	11.42	11.46
4354	NYSE	PFL	Tue, Jan 26, 2021	11.49	11.53	11.45	11.51
4353	NYSE	PFL	Mon, Jan 25, 2021	11.43	11.47	11.37	11.47
4352	NYSE	PFL	Fri, Jan 22, 2021	11.46	11.47	11.35	11.41
4351	NYSE	PFL	Thu, Jan 21, 2021	11.48	11.49	11.41	11.46
4350	NYSE	PFL	Wed, Jan 20, 2021	11.41	11.46	11.41	11.45
4349	NYSE	PFL	Tue, Jan 19, 2021	11.40	11.45	11.37	11.39
4348	NYSE	PFL	Fri, Jan 15, 2021	11.35	11.46	11.35	11.36
4347	NYSE	PFL	Thu, Jan 14, 2021	11.46	11.47	11.37	11.40
4346	NYSE	PFL	Wed, Jan 13, 2021	11.49	11.54	11.43	11.48
4345	NYSE	PFL	Tue, Jan 12, 2021	11.56	11.59	11.52	11.47
4344	NYSE	PFL	Mon, Jan 11, 2021	11.53	11.56	11.50	11.56
4343	NYSE	PFL	Fri, Jan 8, 2021	11.62	11.63	11.52	11.54
4342	NYSE	PFL	Thu, Jan 7, 2021	11.55	11.58	11.48	11.57
4341	NYSE	PFL	Wed, Jan 6, 2021	11.44	11.53	11.44	11.53
4340	NYSE	PFL	Tue, Jan 5, 2021	11.42	11.48	11.41	11.45
4339	NYSE	PFL	Mon, Jan 4, 2021	11.51	11.55	11.38	11.39
4338	NYSE	PFL	Thu, Dec 31, 2020	11.35	11.44	11.30	11.44
4337	NYSE	PFL	Wed, Dec 30, 2020	11.31	11.36	11.29	11.36
4336	NYSE	PFL	Tue, Dec 29, 2020	11.28	11.30	11.22	11.26
4335	NYSE	PFL	Mon, Dec 28, 2020	11.22	11.28	11.20	11.27
4334	NYSE	PFL	Thu, Dec 24, 2020	11.26	11.28	11.23	11.24
4333	NYSE	PFL	Wed, Dec 23, 2020	11.18	11.25	11.18	11.23
4332	NYSE	PFL	Tue, Dec 22, 2020	11.20	11.24	11.17	11.18
4331	NYSE	PFL	Mon, Dec 21, 2020	11.20	11.25	11.12	11.20
4330	NYSE	PFL	Fri, Dec 18, 2020	11.35	11.36	11.05	11.21
4329	NYSE	PFL	Thu, Dec 17, 2020	11.24	11.33	11.23	11.28
4328	NYSE	PFL	Wed, Dec 16, 2020	11.18	11.23	11.17	11.23
4327	NYSE	PFL	Tue, Dec 15, 2020	11.06	11.17	11.05	11.17
4326	NYSE	PFL	Mon, Dec 14, 2020	11.12	11.14	11.06	11.07
4325	NYSE	PFL	Fri, Dec 11, 2020	11.26	11.30	11.02	11.06
4324	NYSE	PFL	Thu, Dec 10, 2020	11.32	11.38	11.26	11.30
4323	NYSE	PFL	Wed, Dec 9, 2020	11.45	11.45	11.36	11.36
4322	NYSE	PFL	Tue, Dec 8, 2020	11.42	11.46	11.39	11.44
4321	NYSE	PFL	Mon, Dec 7, 2020	11.34	11.40	11.34	11.38
4320	NYSE	PFL	Fri, Dec 4, 2020	11.35	11.37	11.32	11.36
4319	NYSE	PFL	Thu, Dec 3, 2020	11.19	11.29	11.19	11.28
4318	NYSE	PFL	Wed, Dec 2, 2020	11.15	11.25	11.15	11.24
4317	NYSE	PFL	Tue, Dec 1, 2020	11.13	11.19	11.08	11.13
4316	NYSE	PFL	Mon, Nov 30, 2020	11.00	11.07	10.97	11.04
4315	NYSE	PFL	Fri, Nov 27, 2020	10.99	11.03	10.96	11.02
4314	NYSE	PFL	Wed, Nov 25, 2020	10.85	10.95	10.85	10.94
4313	NYSE	PFL	Tue, Nov 24, 2020	10.70	10.82	10.70	10.81
4312	NYSE	PFL	Mon, Nov 23, 2020	10.66	10.70	10.58	10.68
4311	NYSE	PFL	Fri, Nov 20, 2020	10.61	10.65	10.60	10.62
4310	NYSE	PFL	Thu, Nov 19, 2020	10.59	10.64	10.58	10.61
4309	NYSE	PFL	Wed, Nov 18, 2020	10.70	10.70	10.60	10.62
4308	NYSE	PFL	Tue, Nov 17, 2020	10.57	10.65	10.57	10.65
4307	NYSE	PFL	Mon, Nov 16, 2020	10.65	10.65	10.58	10.59
4306	NYSE	PFL	Fri, Nov 13, 2020	10.51	10.56	10.51	10.54
4305	NYSE	PFL	Thu, Nov 12, 2020	10.44	10.53	10.44	10.51
4304	NYSE	PFL	Wed, Nov 11, 2020	10.48	10.48	10.44	10.48
4303	NYSE	PFL	Tue, Nov 10, 2020	10.45	10.48	10.36	10.46
4302	NYSE	PFL	Mon, Nov 9, 2020	10.59	10.70	10.46	10.46
4301	NYSE	PFL	Fri, Nov 6, 2020	10.40	10.44	10.36	10.44
4300	NYSE	PFL	Thu, Nov 5, 2020	10.24	10.38	10.24	10.36
4299	NYSE	PFL	Wed, Nov 4, 2020	10.19	10.28	10.18	10.20
4298	NYSE	PFL	Tue, Nov 3, 2020	10.16	10.20	10.10	10.16
4297	NYSE	PFL	Mon, Nov 2, 2020	10.16	10.18	10.06	10.10
4296	NYSE	PFL	Fri, Oct 30, 2020	10.12	10.12	10.02	10.09
4295	NYSE	PFL	Thu, Oct 29, 2020	10.11	10.14	10.05	10.07
4294	NYSE	PFL	Wed, Oct 28, 2020	10.10	10.13	10.05	10.10
4293	NYSE	PFL	Tue, Oct 27, 2020	10.19	10.20	10.16	10.19
4292	NYSE	PFL	Mon, Oct 26, 2020	10.24	10.24	10.10	10.19
4291	NYSE	PFL	Fri, Oct 23, 2020	10.25	10.29	10.16	10.23
4290	NYSE	PFL	Thu, Oct 22, 2020	10.22	10.26	10.20	10.24
4289	NYSE	PFL	Wed, Oct 21, 2020	10.25	10.25	10.20	10.22
4288	NYSE	PFL	Tue, Oct 20, 2020	10.16	10.23	10.16	10.21
4287	NYSE	PFL	Mon, Oct 19, 2020	10.23	10.27	10.15	10.17
4286	NYSE	PFL	Fri, Oct 16, 2020	10.27	10.29	10.23	10.23
4285	NYSE	PFL	Thu, Oct 15, 2020	10.28	10.30	10.25	10.28
4284	NYSE	PFL	Wed, Oct 14, 2020	10.28	10.31	10.25	10.29
4283	NYSE	PFL	Tue, Oct 13, 2020	10.32	10.32	10.25	10.28
4282	NYSE	PFL	Mon, Oct 12, 2020	10.39	10.44	10.25	10.27
4281	NYSE	PFL	Fri, Oct 9, 2020	10.46	10.46	10.38	10.40
4280	NYSE	PFL	Thu, Oct 8, 2020	10.41	10.52	10.38	10.41
4279	NYSE	PFL	Wed, Oct 7, 2020	10.33	10.41	10.33	10.37
4278	NYSE	PFL	Tue, Oct 6, 2020	10.35	10.36	10.29	10.29
4277	NYSE	PFL	Mon, Oct 5, 2020	10.25	10.33	10.25	10.30
4276	NYSE	PFL	Fri, Oct 2, 2020	10.12	10.24	10.06	10.23
4275	NYSE	PFL	Thu, Oct 1, 2020	10.21	10.22	10.14	10.16
4274	NYSE	PFL	Wed, Sep 30, 2020	10.12	10.15	10.10	10.12
4273	NYSE	PFL	Tue, Sep 29, 2020	10.13	10.15	10.08	10.08
4272	NYSE	PFL	Mon, Sep 28, 2020	10.11	10.12	10.08	10.09
4271	NYSE	PFL	Fri, Sep 25, 2020	10.04	10.05	9.99	10.03
4270	NYSE	PFL	Thu, Sep 24, 2020	9.95	10.07	9.90	10.03
4269	NYSE	PFL	Wed, Sep 23, 2020	10.17	10.23	9.89	9.99
4268	NYSE	PFL	Tue, Sep 22, 2020	10.05	10.15	10.04	10.13
4267	NYSE	PFL	Mon, Sep 21, 2020	10.13	10.16	10.00	10.03
4266	NYSE	PFL	Fri, Sep 18, 2020	10.17	10.22	10.17	10.20
4265	NYSE	PFL	Thu, Sep 17, 2020	10.17	10.20	10.16	10.19
4264	NYSE	PFL	Wed, Sep 16, 2020	10.20	10.25	10.17	10.17
4263	NYSE	PFL	Tue, Sep 15, 2020	10.17	10.23	10.16	10.20
4262	NYSE	PFL	Mon, Sep 14, 2020	10.16	10.20	10.16	10.17
4261	NYSE	PFL	Fri, Sep 11, 2020	10.17	10.17	10.09	10.13
4260	NYSE	PFL	Thu, Sep 10, 2020	10.12	10.16	10.11	10.14
4259	NYSE	PFL	Wed, Sep 9, 2020	10.15	10.22	10.15	10.12
4258	NYSE	PFL	Tue, Sep 8, 2020	10.09	10.13	10.01	10.12
4257	NYSE	PFL	Fri, Sep 4, 2020	10.16	10.17	10.04	10.10
4256	NYSE	PFL	Thu, Sep 3, 2020	10.27	10.29	10.11	10.12
4255	NYSE	PFL	Wed, Sep 2, 2020	10.24	10.30	10.22	10.29
4254	NYSE	PFL	Tue, Sep 1, 2020	10.18	10.23	10.11	10.23
4253	NYSE	PFL	Mon, Aug 31, 2020	10.05	10.10	10.04	10.10
4252	NYSE	PFL	Fri, Aug 28, 2020	10.06	10.06	9.94	10.04
4251	NYSE	PFL	Thu, Aug 27, 2020	10.08	10.12	10.00	10.00
4250	NYSE	PFL	Wed, Aug 26, 2020	10.20	10.20	10.03	10.08
4249	NYSE	PFL	Tue, Aug 25, 2020	10.18	10.22	10.18	10.20
4248	NYSE	PFL	Mon, Aug 24, 2020	10.16	10.21	10.15	10.20
4247	NYSE	PFL	Fri, Aug 21, 2020	10.19	10.20	10.13	10.17
4246	NYSE	PFL	Thu, Aug 20, 2020	10.10	10.37	10.10	10.21
4245	NYSE	PFL	Wed, Aug 19, 2020	10.10	10.16	10.10	10.13
4244	NYSE	PFL	Tue, Aug 18, 2020	10.11	10.11	10.06	10.10
4243	NYSE	PFL	Mon, Aug 17, 2020	10.10	10.13	10.07	10.07
4242	NYSE	PFL	Fri, Aug 14, 2020	10.16	10.16	10.04	10.07
4241	NYSE	PFL	Thu, Aug 13, 2020	10.12	10.17	10.11	10.13
4240	NYSE	PFL	Wed, Aug 12, 2020	10.28	10.28	10.05	10.08
4239	NYSE	PFL	Tue, Aug 11, 2020	10.36	10.38	10.23	10.19
4238	NYSE	PFL	Mon, Aug 10, 2020	10.28	10.31	10.26	10.30
4237	NYSE	PFL	Fri, Aug 7, 2020	10.21	10.27	10.17	10.19
4236	NYSE	PFL	Thu, Aug 6, 2020	10.18	10.25	10.15	10.22
4235	NYSE	PFL	Wed, Aug 5, 2020	10.05	10.16	10.05	10.16
4234	NYSE	PFL	Tue, Aug 4, 2020	9.98	10.10	9.98	10.05
4233	NYSE	PFL	Mon, Aug 3, 2020	10.02	10.04	9.96	10.04
4232	NYSE	PFL	Fri, Jul 31, 2020	9.98	10.01	9.92	9.95
4231	NYSE	PFL	Thu, Jul 30, 2020	9.98	9.98	9.90	9.96
4230	NYSE	PFL	Wed, Jul 29, 2020	10.02	10.02	9.95	9.96
4229	NYSE	PFL	Tue, Jul 28, 2020	10.00	10.02	9.99	10.01
4228	NYSE	PFL	Mon, Jul 27, 2020	10.00	10.02	9.97	9.98
4227	NYSE	PFL	Fri, Jul 24, 2020	10.01	10.03	9.96	10.00
4226	NYSE	PFL	Thu, Jul 23, 2020	9.97	10.05	9.94	10.01
4225	NYSE	PFL	Wed, Jul 22, 2020	10.02	10.02	9.87	9.97
4224	NYSE	PFL	Tue, Jul 21, 2020	10.00	10.09	9.90	10.01
4223	NYSE	PFL	Mon, Jul 20, 2020	9.99	10.06	9.95	9.98
4222	NYSE	PFL	Fri, Jul 17, 2020	9.97	10.04	9.97	10.00
4221	NYSE	PFL	Thu, Jul 16, 2020	9.99	9.99	9.91	9.98
4220	NYSE	PFL	Wed, Jul 15, 2020	10.01	10.03	9.95	9.98
4219	NYSE	PFL	Tue, Jul 14, 2020	9.90	9.99	9.90	9.98
4218	NYSE	PFL	Mon, Jul 13, 2020	10.03	10.03	9.90	9.94
4217	NYSE	PFL	Fri, Jul 10, 2020	10.05	10.05	9.96	10.00
4216	NYSE	PFL	Thu, Jul 9, 2020	10.10	10.16	10.01	10.03
4215	NYSE	PFL	Wed, Jul 8, 2020	10.07	10.15	10.07	10.09
4214	NYSE	PFL	Tue, Jul 7, 2020	9.98	10.10	9.98	10.06
4213	NYSE	PFL	Mon, Jul 6, 2020	10.06	10.08	9.96	9.99
4212	NYSE	PFL	Thu, Jul 2, 2020	9.92	10.06	9.91	9.93
4211	NYSE	PFL	Wed, Jul 1, 2020	9.84	9.89	9.80	9.87
4210	NYSE	PFL	Tue, Jun 30, 2020	9.70	9.79	9.68	9.71
4209	NYSE	PFL	Mon, Jun 29, 2020	9.63	9.70	9.61	9.65
4208	NYSE	PFL	Fri, Jun 26, 2020	9.80	9.81	9.60	9.60
4207	NYSE	PFL	Thu, Jun 25, 2020	9.90	9.91	9.79	9.80
4206	NYSE	PFL	Wed, Jun 24, 2020	9.93	9.94	9.80	9.91
4205	NYSE	PFL	Tue, Jun 23, 2020	9.90	10.00	9.90	9.94
4204	NYSE	PFL	Mon, Jun 22, 2020	9.92	9.92	9.88	9.90
4203	NYSE	PFL	Fri, Jun 19, 2020	9.85	9.98	9.84	9.88
4202	NYSE	PFL	Thu, Jun 18, 2020	9.80	9.88	9.80	9.85
4201	NYSE	PFL	Wed, Jun 17, 2020	9.80	9.89	9.79	9.81
4200	NYSE	PFL	Tue, Jun 16, 2020	9.86	9.93	9.81	9.87
4199	NYSE	PFL	Mon, Jun 15, 2020	9.53	9.76	9.53	9.66
4198	NYSE	PFL	Fri, Jun 12, 2020	9.73	9.90	9.65	9.75
4197	NYSE	PFL	Thu, Jun 11, 2020	9.76	9.95	9.42	9.59
4196	NYSE	PFL	Wed, Jun 10, 2020	10.30	10.30	10.15	10.19
4195	NYSE	PFL	Tue, Jun 9, 2020	10.30	10.38	10.26	10.24
4194	NYSE	PFL	Mon, Jun 8, 2020	10.22	10.40	10.22	10.29
4193	NYSE	PFL	Fri, Jun 5, 2020	10.15	10.27	10.15	10.19
4192	NYSE	PFL	Thu, Jun 4, 2020	9.90	10.05	9.87	10.00
4191	NYSE	PFL	Wed, Jun 3, 2020	9.78	9.92	9.76	9.89
4190	NYSE	PFL	Tue, Jun 2, 2020	9.65	9.82	9.64	9.78
4189	NYSE	PFL	Mon, Jun 1, 2020	9.68	9.73	9.59	9.61
4188	NYSE	PFL	Fri, May 29, 2020	9.47	9.63	9.47	9.59
4187	NYSE	PFL	Thu, May 28, 2020	9.37	9.57	9.37	9.55
4186	NYSE	PFL	Wed, May 27, 2020	9.09	9.36	9.09	9.34
4185	NYSE	PFL	Tue, May 26, 2020	9.25	9.28	9.01	9.08
4184	NYSE	PFL	Fri, May 22, 2020	9.01	9.13	9.01	9.08
4183	NYSE	PFL	Thu, May 21, 2020	9.04	9.14	8.96	8.98
4182	NYSE	PFL	Wed, May 20, 2020	8.99	9.10	8.98	9.08
4181	NYSE	PFL	Tue, May 19, 2020	8.72	8.94	8.72	8.91
4180	NYSE	PFL	Mon, May 18, 2020	8.71	8.86	8.71	8.72
4179	NYSE	PFL	Fri, May 15, 2020	8.36	8.70	8.27	8.54
4178	NYSE	PFL	Thu, May 14, 2020	8.50	8.63	8.41	8.44
4177	NYSE	PFL	Wed, May 13, 2020	8.93	9.00	8.41	8.50
4176	NYSE	PFL	Tue, May 12, 2020	9.16	9.16	8.93	8.97
4175	NYSE	PFL	Mon, May 11, 2020	9.08	9.23	9.02	9.05
4174	NYSE	PFL	Fri, May 8, 2020	9.01	9.16	9.01	9.14
4173	NYSE	PFL	Thu, May 7, 2020	9.18	9.22	9.11	9.05
4172	NYSE	PFL	Wed, May 6, 2020	9.20	9.24	9.11	9.17
4171	NYSE	PFL	Tue, May 5, 2020	9.22	9.22	9.07	9.11
4170	NYSE	PFL	Mon, May 4, 2020	8.88	9.03	8.87	9.03
4169	NYSE	PFL	Fri, May 1, 2020	9.02	9.04	8.81	8.89
4168	NYSE	PFL	Thu, Apr 30, 2020	9.01	9.04	8.89	9.04
4167	NYSE	PFL	Wed, Apr 29, 2020	8.84	9.05	8.79	8.97
4166	NYSE	PFL	Tue, Apr 28, 2020	8.84	8.85	8.65	8.75
4165	NYSE	PFL	Mon, Apr 27, 2020	8.71	8.79	8.69	8.77
4164	NYSE	PFL	Fri, Apr 24, 2020	8.57	8.70	8.55	8.69
4163	NYSE	PFL	Thu, Apr 23, 2020	8.52	8.66	8.52	8.56
4162	NYSE	PFL	Wed, Apr 22, 2020	8.49	8.60	8.41	8.45
4161	NYSE	PFL	Tue, Apr 21, 2020	8.40	8.48	8.22	8.46
4160	NYSE	PFL	Mon, Apr 20, 2020	8.44	8.70	8.40	8.45
4159	NYSE	PFL	Fri, Apr 17, 2020	8.67	8.94	8.57	8.60
4158	NYSE	PFL	Thu, Apr 16, 2020	9.03	9.05	8.57	8.57
4157	NYSE	PFL	Wed, Apr 15, 2020	8.98	9.14	8.83	9.06
4156	NYSE	PFL	Tue, Apr 14, 2020	9.12	9.42	8.88	9.12
4155	NYSE	PFL	Mon, Apr 13, 2020	8.94	9.15	8.65	9.03
4154	NYSE	PFL	Thu, Apr 9, 2020	8.75	9.41	8.75	9.29
4153	NYSE	PFL	Wed, Apr 8, 2020	8.44	8.74	8.44	8.62
4152	NYSE	PFL	Tue, Apr 7, 2020	8.45	8.57	8.21	8.34
4151	NYSE	PFL	Mon, Apr 6, 2020	7.91	8.15	7.84	8.05
4150	NYSE	PFL	Fri, Apr 3, 2020	8.09	8.25	7.71	7.77
4149	NYSE	PFL	Thu, Apr 2, 2020	7.88	8.21	7.84	8.05
4148	NYSE	PFL	Wed, Apr 1, 2020	8.22	8.35	7.51	7.84
4147	NYSE	PFL	Tue, Mar 31, 2020	8.25	8.56	8.18	8.45
4146	NYSE	PFL	Mon, Mar 30, 2020	8.46	8.62	8.26	8.45
4145	NYSE	PFL	Fri, Mar 27, 2020	8.08	8.76	8.04	8.46
4144	NYSE	PFL	Thu, Mar 26, 2020	8.05	8.86	8.05	8.54
4143	NYSE	PFL	Wed, Mar 25, 2020	7.88	8.44	7.69	8.17
4142	NYSE	PFL	Tue, Mar 24, 2020	7.46	7.75	7.31	7.61
4141	NYSE	PFL	Mon, Mar 23, 2020	7.26	7.50	6.51	7.30
4140	NYSE	PFL	Fri, Mar 20, 2020	7.54	8.10	7.44	7.87
4139	NYSE	PFL	Thu, Mar 19, 2020	6.24	7.77	5.95	7.40
4138	NYSE	PFL	Wed, Mar 18, 2020	7.97	8.04	5.97	6.33
4137	NYSE	PFL	Tue, Mar 17, 2020	8.40	8.41	7.85	8.29
4136	NYSE	PFL	Mon, Mar 16, 2020	8.10	8.75	8.05	8.46
4135	NYSE	PFL	Fri, Mar 13, 2020	8.96	9.35	8.93	9.21
4134	NYSE	PFL	Thu, Mar 12, 2020	9.25	9.43	8.22	8.54
4133	NYSE	PFL	Wed, Mar 11, 2020	10.64	10.66	9.89	10.05
4132	NYSE	PFL	Tue, Mar 10, 2020	10.91	11.01	10.53	10.70
4131	NYSE	PFL	Mon, Mar 9, 2020	10.97	11.00	10.04	10.60
4130	NYSE	PFL	Fri, Mar 6, 2020	11.38	11.42	11.17	11.38
4129	NYSE	PFL	Thu, Mar 5, 2020	11.54	11.71	11.51	11.57
4128	NYSE	PFL	Wed, Mar 4, 2020	11.58	11.78	11.53	11.73
4127	NYSE	PFL	Tue, Mar 3, 2020	11.79	11.92	11.14	11.41
4126	NYSE	PFL	Mon, Mar 2, 2020	11.38	11.73	11.30	11.64
4125	NYSE	PFL	Fri, Feb 28, 2020	11.14	11.27	10.80	11.11
4124	NYSE	PFL	Thu, Feb 27, 2020	11.60	11.70	11.15	11.45
4123	NYSE	PFL	Wed, Feb 26, 2020	11.51	12.02	11.50	12.00
4122	NYSE	PFL	Tue, Feb 25, 2020	12.14	12.18	11.34	11.46
4121	NYSE	PFL	Mon, Feb 24, 2020	12.22	12.29	12.10	12.11
4120	NYSE	PFL	Fri, Feb 21, 2020	12.36	12.38	12.32	12.36
4119	NYSE	PFL	Thu, Feb 20, 2020	12.33	12.39	12.33	12.36
4118	NYSE	PFL	Wed, Feb 19, 2020	12.31	12.40	12.31	12.37
4117	NYSE	PFL	Tue, Feb 18, 2020	12.27	12.31	12.27	12.31
4116	NYSE	PFL	Fri, Feb 14, 2020	12.23	12.27	12.22	12.27
4115	NYSE	PFL	Thu, Feb 13, 2020	12.25	12.26	12.22	12.23
4114	NYSE	PFL	Wed, Feb 12, 2020	12.27	12.30	12.24	12.29
4113	NYSE	PFL	Tue, Feb 11, 2020	12.38	12.38	12.29	12.24
4112	NYSE	PFL	Mon, Feb 10, 2020	12.21	12.31	12.19	12.31
4111	NYSE	PFL	Fri, Feb 7, 2020	12.15	12.22	12.15	12.19
4110	NYSE	PFL	Thu, Feb 6, 2020	12.15	12.20	12.10	12.20
4109	NYSE	PFL	Wed, Feb 5, 2020	12.11	12.15	12.07	12.15
4108	NYSE	PFL	Tue, Feb 4, 2020	12.08	12.11	12.07	12.09
4107	NYSE	PFL	Mon, Feb 3, 2020	12.08	12.08	12.03	12.03
4106	NYSE	PFL	Fri, Jan 31, 2020	12.06	12.06	12.03	12.05
4105	NYSE	PFL	Thu, Jan 30, 2020	12.04	12.06	12.03	12.05
4104	NYSE	PFL	Wed, Jan 29, 2020	12.02	12.04	12.01	12.02
4103	NYSE	PFL	Tue, Jan 28, 2020	11.97	12.02	11.97	12.01
4102	NYSE	PFL	Mon, Jan 27, 2020	12.00	12.03	11.93	11.95
4101	NYSE	PFL	Fri, Jan 24, 2020	12.04	12.06	12.03	12.04
4100	NYSE	PFL	Thu, Jan 23, 2020	12.04	12.05	12.03	12.04
4099	NYSE	PFL	Wed, Jan 22, 2020	12.03	12.05	12.02	12.05
4098	NYSE	PFL	Tue, Jan 21, 2020	12.09	12.09	12.01	12.03
4097	NYSE	PFL	Fri, Jan 17, 2020	12.05	12.05	12.02	12.02
4096	NYSE	PFL	Thu, Jan 16, 2020	12.03	12.04	12.01	12.03
4095	NYSE	PFL	Wed, Jan 15, 2020	11.95	12.00	11.95	11.99
4094	NYSE	PFL	Tue, Jan 14, 2020	11.98	12.03	11.97	11.97
4093	NYSE	PFL	Mon, Jan 13, 2020	11.96	12.03	11.96	12.00
4092	NYSE	PFL	Fri, Jan 10, 2020	11.93	11.99	11.90	11.95
4091	NYSE	PFL	Thu, Jan 9, 2020	12.05	12.07	12.03	11.94
4090	NYSE	PFL	Wed, Jan 8, 2020	12.03	12.05	12.02	12.05
4089	NYSE	PFL	Tue, Jan 7, 2020	11.99	12.03	11.93	12.03
4088	NYSE	PFL	Mon, Jan 6, 2020	11.93	12.00	11.91	11.99
4087	NYSE	PFL	Fri, Jan 3, 2020	11.83	11.94	11.80	11.93
4086	NYSE	PFL	Thu, Jan 2, 2020	11.89	11.90	11.83	11.83
4085	NYSE	PFL	Tue, Dec 31, 2019	11.77	11.85	11.76	11.85
4084	NYSE	PFL	Mon, Dec 30, 2019	11.76	11.78	11.73	11.78
4083	NYSE	PFL	Fri, Dec 27, 2019	11.74	11.75	11.66	11.75
4082	NYSE	PFL	Thu, Dec 26, 2019	11.74	11.75	11.70	11.74
4081	NYSE	PFL	Tue, Dec 24, 2019	11.69	11.72	11.67	11.69
4080	NYSE	PFL	Mon, Dec 23, 2019	11.72	11.75	11.68	11.69
4079	NYSE	PFL	Fri, Dec 20, 2019	11.70	11.73	11.66	11.72
4078	NYSE	PFL	Thu, Dec 19, 2019	11.68	11.71	11.65	11.70
4077	NYSE	PFL	Wed, Dec 18, 2019	11.67	11.71	11.64	11.68
4076	NYSE	PFL	Tue, Dec 17, 2019	11.64	11.69	11.62	11.69
4075	NYSE	PFL	Mon, Dec 16, 2019	11.64	11.66	11.59	11.64
4074	NYSE	PFL	Fri, Dec 13, 2019	11.62	11.64	11.59	11.64
4073	NYSE	PFL	Thu, Dec 12, 2019	11.59	11.65	11.59	11.63
4072	NYSE	PFL	Wed, Dec 11, 2019	11.64	11.64	11.58	11.60
4071	NYSE	PFL	Tue, Dec 10, 2019	11.66	11.68	11.64	11.58
4070	NYSE	PFL	Mon, Dec 9, 2019	11.63	11.64	11.60	11.64
4069	NYSE	PFL	Fri, Dec 6, 2019	11.59	11.62	11.58	11.62
4068	NYSE	PFL	Thu, Dec 5, 2019	11.60	11.64	11.56	11.57
4067	NYSE	PFL	Wed, Dec 4, 2019	11.63	11.67	11.57	11.61
4066	NYSE	PFL	Tue, Dec 3, 2019	11.57	11.65	11.54	11.64
4065	NYSE	PFL	Mon, Dec 2, 2019	11.63	11.63	11.54	11.54
4064	NYSE	PFL	Fri, Nov 29, 2019	11.58	11.62	11.58	11.62
4063	NYSE	PFL	Wed, Nov 27, 2019	11.63	11.65	11.57	11.58
4062	NYSE	PFL	Tue, Nov 26, 2019	11.61	11.64	11.60	11.63
4061	NYSE	PFL	Mon, Nov 25, 2019	11.66	11.66	11.59	11.63
4060	NYSE	PFL	Fri, Nov 22, 2019	11.68	11.68	11.63	11.66
4059	NYSE	PFL	Thu, Nov 21, 2019	11.63	11.69	11.63	11.67
4058	NYSE	PFL	Wed, Nov 20, 2019	11.68	11.68	11.59	11.67
4057	NYSE	PFL	Tue, Nov 19, 2019	11.62	11.68	11.61	11.67
4056	NYSE	PFL	Mon, Nov 18, 2019	11.56	11.67	11.55	11.64
4055	NYSE	PFL	Fri, Nov 15, 2019	11.56	11.65	11.56	11.64
4054	NYSE	PFL	Thu, Nov 14, 2019	11.59	11.65	11.59	11.60
4053	NYSE	PFL	Wed, Nov 13, 2019	11.60	11.64	11.56	11.61
4052	NYSE	PFL	Tue, Nov 12, 2019	11.63	11.65	11.58	11.63
4051	NYSE	PFL	Mon, Nov 11, 2019	11.67	11.69	11.61	11.65
4050	NYSE	PFL	Fri, Nov 8, 2019	11.67	11.67	11.63	11.64
4049	NYSE	PFL	Thu, Nov 7, 2019	11.80	11.80	11.60	11.65
4048	NYSE	PFL	Wed, Nov 6, 2019	11.72	11.77	11.72	11.77
4047	NYSE	PFL	Tue, Nov 5, 2019	11.69	11.75	11.69	11.75
4046	NYSE	PFL	Mon, Nov 4, 2019	11.71	11.72	11.65	11.67
4045	NYSE	PFL	Fri, Nov 1, 2019	11.69	11.69	11.59	11.62
4044	NYSE	PFL	Thu, Oct 31, 2019	11.56	11.65	11.50	11.58
4043	NYSE	PFL	Wed, Oct 30, 2019	11.66	11.72	11.46	11.61
4042	NYSE	PFL	Tue, Oct 29, 2019	11.63	11.70	11.55	11.63
4041	NYSE	PFL	Mon, Oct 28, 2019	11.72	11.78	11.68	11.77
4040	NYSE	PFL	Fri, Oct 25, 2019	11.78	11.79	11.65	11.68
4039	NYSE	PFL	Thu, Oct 24, 2019	11.84	11.85	11.76	11.77
4038	NYSE	PFL	Wed, Oct 23, 2019	11.80	11.82	11.77	11.82
4037	NYSE	PFL	Tue, Oct 22, 2019	11.76	11.79	11.74	11.79
4036	NYSE	PFL	Mon, Oct 21, 2019	11.76	11.78	11.68	11.77
4035	NYSE	PFL	Fri, Oct 18, 2019	11.70	11.75	11.69	11.72
4034	NYSE	PFL	Thu, Oct 17, 2019	11.68	11.71	11.67	11.70
4033	NYSE	PFL	Wed, Oct 16, 2019	11.62	11.70	11.61	11.66
4032	NYSE	PFL	Tue, Oct 15, 2019	11.60	11.68	11.57	11.65
4031	NYSE	PFL	Mon, Oct 14, 2019	11.60	11.64	11.59	11.63
4030	NYSE	PFL	Fri, Oct 11, 2019	11.57	11.63	11.52	11.60
4029	NYSE	PFL	Thu, Oct 10, 2019	11.64	11.65	11.53	11.60
4028	NYSE	PFL	Wed, Oct 9, 2019	11.63	11.74	11.63	11.62
4027	NYSE	PFL	Tue, Oct 8, 2019	11.67	11.68	11.61	11.67
4026	NYSE	PFL	Mon, Oct 7, 2019	11.64	11.64	11.60	11.64
4025	NYSE	PFL	Fri, Oct 4, 2019	11.53	11.60	11.53	11.60
4024	NYSE	PFL	Thu, Oct 3, 2019	11.47	11.54	11.46	11.53
4023	NYSE	PFL	Wed, Oct 2, 2019	11.49	11.49	11.43	11.47
4022	NYSE	PFL	Tue, Oct 1, 2019	11.46	11.46	11.39	11.45
4021	NYSE	PFL	Mon, Sep 30, 2019	11.41	11.44	11.32	11.43
4020	NYSE	PFL	Fri, Sep 27, 2019	11.40	11.44	11.40	11.40
4019	NYSE	PFL	Thu, Sep 26, 2019	11.44	11.44	11.38	11.41
4018	NYSE	PFL	Wed, Sep 25, 2019	11.39	11.46	11.35	11.43
4017	NYSE	PFL	Tue, Sep 24, 2019	11.45	11.46	11.34	11.39
4016	NYSE	PFL	Mon, Sep 23, 2019	11.34	11.45	11.34	11.43
4015	NYSE	PFL	Fri, Sep 20, 2019	11.42	11.44	11.29	11.34
4014	NYSE	PFL	Thu, Sep 19, 2019	11.35	11.40	11.26	11.38
4013	NYSE	PFL	Wed, Sep 18, 2019	11.39	11.41	11.21	11.30
4012	NYSE	PFL	Tue, Sep 17, 2019	11.36	11.40	11.33	11.37
4011	NYSE	PFL	Mon, Sep 16, 2019	11.36	11.44	11.16	11.32
4010	NYSE	PFL	Fri, Sep 13, 2019	11.45	11.49	11.35	11.37
4009	NYSE	PFL	Thu, Sep 12, 2019	11.51	11.51	11.43	11.46
4008	NYSE	PFL	Wed, Sep 11, 2019	11.51	11.56	11.51	11.43
4007	NYSE	PFL	Tue, Sep 10, 2019	11.51	11.56	11.51	11.53
4006	NYSE	PFL	Mon, Sep 9, 2019	11.53	11.54	11.51	11.53
4005	NYSE	PFL	Fri, Sep 6, 2019	11.50	11.53	11.48	11.53
4004	NYSE	PFL	Thu, Sep 5, 2019	11.46	11.52	11.46	11.48
4003	NYSE	PFL	Wed, Sep 4, 2019	11.43	11.45	11.40	11.44
4002	NYSE	PFL	Tue, Sep 3, 2019	11.34	11.45	11.34	11.37
4001	NYSE	PFL	Fri, Aug 30, 2019	11.38	11.42	11.36	11.37
4000	NYSE	PFL	Thu, Aug 29, 2019	11.42	11.45	11.35	11.42
3999	NYSE	PFL	Wed, Aug 28, 2019	11.34	11.44	11.25	11.38
3998	NYSE	PFL	Tue, Aug 27, 2019	11.40	11.47	11.40	11.40
3997	NYSE	PFL	Mon, Aug 26, 2019	11.47	11.50	11.41	11.43
3996	NYSE	PFL	Fri, Aug 23, 2019	11.50	11.55	11.41	11.45
3995	NYSE	PFL	Thu, Aug 22, 2019	11.50	11.56	11.44	11.52
3994	NYSE	PFL	Wed, Aug 21, 2019	11.52	11.63	11.49	11.54
3993	NYSE	PFL	Tue, Aug 20, 2019	11.60	11.60	11.52	11.54
3992	NYSE	PFL	Mon, Aug 19, 2019	11.47	11.57	11.46	11.54
3991	NYSE	PFL	Fri, Aug 16, 2019	11.20	11.48	11.20	11.41
3990	NYSE	PFL	Thu, Aug 15, 2019	11.41	11.48	11.06	11.09
3989	NYSE	PFL	Wed, Aug 14, 2019	11.85	11.88	11.36	11.38
3988	NYSE	PFL	Tue, Aug 13, 2019	11.97	11.97	11.89	11.89
3987	NYSE	PFL	Mon, Aug 12, 2019	11.97	11.97	11.92	11.95
3986	NYSE	PFL	Fri, Aug 9, 2019	11.98	11.98	11.90	11.94
3985	NYSE	PFL	Thu, Aug 8, 2019	12.04	12.06	12.03	11.94
3984	NYSE	PFL	Wed, Aug 7, 2019	12.04	12.05	12.00	12.03
3983	NYSE	PFL	Tue, Aug 6, 2019	11.98	12.05	11.98	12.03
3982	NYSE	PFL	Mon, Aug 5, 2019	12.02	12.04	11.96	11.98
3981	NYSE	PFL	Fri, Aug 2, 2019	12.00	12.06	12.00	12.06
3980	NYSE	PFL	Thu, Aug 1, 2019	11.99	12.03	11.96	11.98
3979	NYSE	PFL	Wed, Jul 31, 2019	11.99	12.00	11.97	11.99
3978	NYSE	PFL	Tue, Jul 30, 2019	11.99	11.99	11.96	11.99
3977	NYSE	PFL	Mon, Jul 29, 2019	11.97	11.99	11.95	11.99
3976	NYSE	PFL	Fri, Jul 26, 2019	11.97	11.98	11.95	11.96
3975	NYSE	PFL	Thu, Jul 25, 2019	11.96	11.99	11.93	11.97
3974	NYSE	PFL	Wed, Jul 24, 2019	11.92	11.98	11.92	11.97
3973	NYSE	PFL	Tue, Jul 23, 2019	11.95	11.98	11.90	11.97
3972	NYSE	PFL	Mon, Jul 22, 2019	11.96	11.99	11.96	11.97
3971	NYSE	PFL	Fri, Jul 19, 2019	11.97	11.99	11.94	11.96
3970	NYSE	PFL	Thu, Jul 18, 2019	11.92	11.97	11.90	11.96
3969	NYSE	PFL	Wed, Jul 17, 2019	11.94	11.98	11.83	11.92
3968	NYSE	PFL	Tue, Jul 16, 2019	11.96	12.03	11.92	11.94
3967	NYSE	PFL	Mon, Jul 15, 2019	12.02	12.06	12.00	12.03
3966	NYSE	PFL	Fri, Jul 12, 2019	11.96	12.06	11.96	12.02
3965	NYSE	PFL	Thu, Jul 11, 2019	11.99	12.02	11.93	11.94
3964	NYSE	PFL	Wed, Jul 10, 2019	11.99	12.08	11.93	11.91
3963	NYSE	PFL	Tue, Jul 9, 2019	11.99	11.99	11.93	11.98
3962	NYSE	PFL	Mon, Jul 8, 2019	11.99	11.99	11.93	11.97
3961	NYSE	PFL	Fri, Jul 5, 2019	11.94	11.98	11.90	11.98
3960	NYSE	PFL	Wed, Jul 3, 2019	11.88	11.94	11.88	11.92
3959	NYSE	PFL	Tue, Jul 2, 2019	11.85	11.93	11.82	11.90
3958	NYSE	PFL	Mon, Jul 1, 2019	11.82	11.89	11.81	11.81
3957	NYSE	PFL	Fri, Jun 28, 2019	11.80	11.82	11.76	11.81
3956	NYSE	PFL	Thu, Jun 27, 2019	11.85	11.85	11.72	11.80
3955	NYSE	PFL	Wed, Jun 26, 2019	11.86	11.86	11.80	11.83
3954	NYSE	PFL	Tue, Jun 25, 2019	11.89	11.89	11.82	11.86
3953	NYSE	PFL	Mon, Jun 24, 2019	11.89	11.90	11.85	11.86
3952	NYSE	PFL	Fri, Jun 21, 2019	11.89	11.91	11.80	11.85
3951	NYSE	PFL	Thu, Jun 20, 2019	11.86	11.89	11.82	11.85
3950	NYSE	PFL	Wed, Jun 19, 2019	11.93	11.95	11.70	11.85
3949	NYSE	PFL	Tue, Jun 18, 2019	11.97	11.97	11.87	11.92
3948	NYSE	PFL	Mon, Jun 17, 2019	11.83	11.90	11.83	11.90
3947	NYSE	PFL	Fri, Jun 14, 2019	11.89	11.89	11.82	11.84
3946	NYSE	PFL	Thu, Jun 13, 2019	11.81	11.88	11.81	11.84
3945	NYSE	PFL	Wed, Jun 12, 2019	11.88	11.89	11.80	11.87
3944	NYSE	PFL	Tue, Jun 11, 2019	11.94	11.94	11.89	11.84
3943	NYSE	PFL	Mon, Jun 10, 2019	11.93	11.95	11.85	11.88
3942	NYSE	PFL	Fri, Jun 7, 2019	11.88	11.90	11.82	11.88
3941	NYSE	PFL	Thu, Jun 6, 2019	11.84	11.87	11.80	11.87
3940	NYSE	PFL	Wed, Jun 5, 2019	11.78	11.87	11.78	11.82
3939	NYSE	PFL	Tue, Jun 4, 2019	11.80	11.84	11.75	11.78
3938	NYSE	PFL	Mon, Jun 3, 2019	11.67	11.79	11.64	11.75
3937	NYSE	PFL	Fri, May 31, 2019	11.65	11.69	11.61	11.64
3936	NYSE	PFL	Thu, May 30, 2019	11.61	11.71	11.61	11.68
3935	NYSE	PFL	Wed, May 29, 2019	11.62	11.66	11.57	11.66
3934	NYSE	PFL	Tue, May 28, 2019	11.66	11.66	11.62	11.64
3933	NYSE	PFL	Fri, May 24, 2019	11.67	11.67	11.60	11.64
3932	NYSE	PFL	Thu, May 23, 2019	11.63	11.67	11.59	11.61
3931	NYSE	PFL	Wed, May 22, 2019	11.66	11.67	11.62	11.62
3930	NYSE	PFL	Tue, May 21, 2019	11.66	11.72	11.62	11.63
3929	NYSE	PFL	Mon, May 20, 2019	11.65	11.70	11.62	11.64
3928	NYSE	PFL	Fri, May 17, 2019	11.66	11.69	11.60	11.67
3927	NYSE	PFL	Thu, May 16, 2019	11.61	11.72	11.58	11.64
3926	NYSE	PFL	Wed, May 15, 2019	11.60	11.64	11.58	11.61
3925	NYSE	PFL	Tue, May 14, 2019	11.58	11.62	11.58	11.58
3924	NYSE	PFL	Mon, May 13, 2019	11.62	11.62	11.55	11.59
3923	NYSE	PFL	Fri, May 10, 2019	11.68	11.69	11.56	11.63
3922	NYSE	PFL	Thu, May 9, 2019	11.74	11.74	11.68	11.64
3921	NYSE	PFL	Wed, May 8, 2019	11.72	11.76	11.67	11.73
3920	NYSE	PFL	Tue, May 7, 2019	11.71	11.75	11.66	11.70
3919	NYSE	PFL	Mon, May 6, 2019	11.69	11.78	11.67	11.74
3918	NYSE	PFL	Fri, May 3, 2019	11.82	11.82	11.66	11.72
3917	NYSE	PFL	Thu, May 2, 2019	11.70	11.73	11.69	11.71
3916	NYSE	PFL	Wed, May 1, 2019	11.60	11.69	11.60	11.67
3915	NYSE	PFL	Tue, Apr 30, 2019	11.59	11.60	11.52	11.60
3914	NYSE	PFL	Mon, Apr 29, 2019	11.63	11.63	11.51	11.56
3913	NYSE	PFL	Fri, Apr 26, 2019	11.56	11.60	11.55	11.59
3912	NYSE	PFL	Thu, Apr 25, 2019	11.60	11.60	11.56	11.57
3911	NYSE	PFL	Wed, Apr 24, 2019	11.58	11.59	11.55	11.58
3910	NYSE	PFL	Tue, Apr 23, 2019	11.56	11.58	11.50	11.57
3909	NYSE	PFL	Mon, Apr 22, 2019	11.54	11.56	11.48	11.53
3908	NYSE	PFL	Thu, Apr 18, 2019	11.55	11.57	11.51	11.55
3907	NYSE	PFL	Wed, Apr 17, 2019	11.60	11.60	11.48	11.55
3906	NYSE	PFL	Tue, Apr 16, 2019	11.54	11.57	11.53	11.57
3905	NYSE	PFL	Mon, Apr 15, 2019	11.54	11.55	11.45	11.55
3904	NYSE	PFL	Fri, Apr 12, 2019	11.55	11.55	11.46	11.52
3903	NYSE	PFL	Thu, Apr 11, 2019	11.53	11.53	11.48	11.52
3902	NYSE	PFL	Wed, Apr 10, 2019	11.47	11.51	11.47	11.50
3901	NYSE	PFL	Tue, Apr 9, 2019	11.54	11.56	11.51	11.47
3900	NYSE	PFL	Mon, Apr 8, 2019	11.47	11.54	11.45	11.52
3899	NYSE	PFL	Fri, Apr 5, 2019	11.42	11.47	11.40	11.43
3898	NYSE	PFL	Thu, Apr 4, 2019	11.49	11.49	11.40	11.42
3897	NYSE	PFL	Wed, Apr 3, 2019	11.48	11.54	11.39	11.44
3896	NYSE	PFL	Tue, Apr 2, 2019	11.52	11.54	11.44	11.47
3895	NYSE	PFL	Mon, Apr 1, 2019	11.55	11.55	11.43	11.50
3894	NYSE	PFL	Fri, Mar 29, 2019	11.51	11.52	11.45	11.47
3893	NYSE	PFL	Thu, Mar 28, 2019	11.57	11.57	11.47	11.49
3892	NYSE	PFL	Wed, Mar 27, 2019	11.54	11.58	11.50	11.52
3891	NYSE	PFL	Tue, Mar 26, 2019	11.58	11.59	11.54	11.56
3890	NYSE	PFL	Mon, Mar 25, 2019	11.53	11.59	11.49	11.57
3889	NYSE	PFL	Fri, Mar 22, 2019	11.57	11.58	11.49	11.58
3888	NYSE	PFL	Thu, Mar 21, 2019	11.47	11.58	11.47	11.54
3887	NYSE	PFL	Wed, Mar 20, 2019	11.52	11.57	11.42	11.46
3886	NYSE	PFL	Tue, Mar 19, 2019	11.55	11.57	11.52	11.56
3885	NYSE	PFL	Mon, Mar 18, 2019	11.41	11.58	11.41	11.51
3884	NYSE	PFL	Fri, Mar 15, 2019	11.40	11.43	11.40	11.42
3883	NYSE	PFL	Thu, Mar 14, 2019	11.40	11.44	11.39	11.41
3882	NYSE	PFL	Wed, Mar 13, 2019	11.47	11.47	11.38	11.41
3881	NYSE	PFL	Tue, Mar 12, 2019	11.42	11.43	11.38	11.43
3880	NYSE	PFL	Mon, Mar 11, 2019	11.42	11.45	11.41	11.41
3879	NYSE	PFL	Fri, Mar 8, 2019	11.38	11.44	11.36	11.42
3878	NYSE	PFL	Thu, Mar 7, 2019	11.46	11.50	11.41	11.40
3877	NYSE	PFL	Wed, Mar 6, 2019	11.54	11.55	11.47	11.48
3876	NYSE	PFL	Tue, Mar 5, 2019	11.53	11.54	11.49	11.54
3875	NYSE	PFL	Mon, Mar 4, 2019	11.50	11.57	11.49	11.53
3874	NYSE	PFL	Fri, Mar 1, 2019	11.56	11.56	11.44	11.47
3873	NYSE	PFL	Thu, Feb 28, 2019	11.50	11.51	11.47	11.48
3872	NYSE	PFL	Wed, Feb 27, 2019	11.46	11.49	11.41	11.46
3871	NYSE	PFL	Tue, Feb 26, 2019	11.41	11.47	11.39	11.45
3870	NYSE	PFL	Mon, Feb 25, 2019	11.35	11.42	11.35	11.41
3869	NYSE	PFL	Fri, Feb 22, 2019	11.34	11.37	11.34	11.35
3868	NYSE	PFL	Thu, Feb 21, 2019	11.35	11.36	11.29	11.35
3867	NYSE	PFL	Wed, Feb 20, 2019	11.35	11.36	11.31	11.32
3866	NYSE	PFL	Tue, Feb 19, 2019	11.32	11.41	11.29	11.31
3865	NYSE	PFL	Fri, Feb 15, 2019	11.38	11.44	11.28	11.32
3864	NYSE	PFL	Thu, Feb 14, 2019	11.35	11.38	11.32	11.37
3863	NYSE	PFL	Wed, Feb 13, 2019	11.38	11.38	11.34	11.35
3862	NYSE	PFL	Tue, Feb 12, 2019	11.38	11.38	11.28	11.34
3861	NYSE	PFL	Mon, Feb 11, 2019	11.33	11.36	11.29	11.36
3860	NYSE	PFL	Fri, Feb 8, 2019	11.31	11.33	11.25	11.31
3859	NYSE	PFL	Thu, Feb 7, 2019	11.53	11.57	11.29	11.24
3858	NYSE	PFL	Wed, Feb 6, 2019	11.54	11.57	11.51	11.54
3857	NYSE	PFL	Tue, Feb 5, 2019	11.52	11.55	11.47	11.55
3856	NYSE	PFL	Mon, Feb 4, 2019	11.37	11.49	11.36	11.43
3855	NYSE	PFL	Fri, Feb 1, 2019	11.38	11.46	11.35	11.37
3854	NYSE	PFL	Thu, Jan 31, 2019	11.35	11.41	11.35	11.38
3853	NYSE	PFL	Wed, Jan 30, 2019	11.25	11.37	11.25	11.35
3852	NYSE	PFL	Tue, Jan 29, 2019	11.19	11.26	11.19	11.25
3851	NYSE	PFL	Mon, Jan 28, 2019	11.22	11.26	11.20	11.24
3850	NYSE	PFL	Fri, Jan 25, 2019	11.21	11.29	11.21	11.23
3849	NYSE	PFL	Thu, Jan 24, 2019	11.21	11.24	11.16	11.21
3848	NYSE	PFL	Wed, Jan 23, 2019	11.17	11.23	11.16	11.20
3847	NYSE	PFL	Tue, Jan 22, 2019	11.11	11.21	11.09	11.16
3846	NYSE	PFL	Fri, Jan 18, 2019	11.11	11.15	11.10	11.10
3845	NYSE	PFL	Thu, Jan 17, 2019	11.08	11.14	11.05	11.10
3844	NYSE	PFL	Wed, Jan 16, 2019	11.05	11.13	11.04	11.08
3843	NYSE	PFL	Tue, Jan 15, 2019	11.01	11.05	10.99	11.04
3842	NYSE	PFL	Mon, Jan 14, 2019	11.00	11.06	10.97	10.97
3841	NYSE	PFL	Fri, Jan 11, 2019	11.08	11.08	11.00	11.04
3840	NYSE	PFL	Thu, Jan 10, 2019	11.15	11.21	11.09	11.00
3839	NYSE	PFL	Wed, Jan 9, 2019	11.20	11.22	11.17	11.19
3838	NYSE	PFL	Tue, Jan 8, 2019	11.07	11.20	11.07	11.17
3837	NYSE	PFL	Mon, Jan 7, 2019	11.17	11.18	11.01	11.04
3836	NYSE	PFL	Fri, Jan 4, 2019	11.06	11.13	11.01	11.09
3835	NYSE	PFL	Thu, Jan 3, 2019	10.93	11.03	10.89	11.03
3834	NYSE	PFL	Wed, Jan 2, 2019	10.86	10.98	10.80	10.98
3833	NYSE	PFL	Mon, Dec 31, 2018	10.84	10.92	10.80	10.87
3832	NYSE	PFL	Fri, Dec 28, 2018	10.57	10.88	10.57	10.88
3831	NYSE	PFL	Thu, Dec 27, 2018	10.58	10.60	10.47	10.56
3830	NYSE	PFL	Wed, Dec 26, 2018	10.33	10.68	10.31	10.63
3829	NYSE	PFL	Mon, Dec 24, 2018	10.22	10.42	10.11	10.36
3828	NYSE	PFL	Fri, Dec 21, 2018	10.16	10.32	10.12	10.31
3827	NYSE	PFL	Thu, Dec 20, 2018	10.50	10.50	10.16	10.23
3826	NYSE	PFL	Wed, Dec 19, 2018	10.47	10.56	10.41	10.53
3825	NYSE	PFL	Tue, Dec 18, 2018	10.46	10.49	10.20	10.45
3824	NYSE	PFL	Mon, Dec 17, 2018	10.49	10.49	10.36	10.42
3823	NYSE	PFL	Fri, Dec 14, 2018	10.50	10.62	10.42	10.52
3822	NYSE	PFL	Thu, Dec 13, 2018	10.66	10.69	10.42	10.61
3821	NYSE	PFL	Wed, Dec 12, 2018	10.77	10.80	10.61	10.68
3820	NYSE	PFL	Tue, Dec 11, 2018	10.83	10.83	10.70	10.71
3819	NYSE	PFL	Mon, Dec 10, 2018	10.84	10.87	10.70	10.79
3818	NYSE	PFL	Fri, Dec 7, 2018	10.84	10.90	10.77	10.90
3817	NYSE	PFL	Thu, Dec 6, 2018	10.77	10.83	10.67	10.83
3816	NYSE	PFL	Tue, Dec 4, 2018	11.00	11.05	10.88	10.90
3815	NYSE	PFL	Mon, Dec 3, 2018	11.15	11.17	10.99	11.03
3814	NYSE	PFL	Fri, Nov 30, 2018	11.03	11.08	10.92	11.04
3813	NYSE	PFL	Thu, Nov 29, 2018	10.80	11.08	10.79	11.05
3812	NYSE	PFL	Wed, Nov 28, 2018	10.66	10.82	10.64	10.82
3811	NYSE	PFL	Tue, Nov 27, 2018	10.60	10.70	10.55	10.65
3810	NYSE	PFL	Mon, Nov 26, 2018	10.71	10.76	10.61	10.69
3809	NYSE	PFL	Fri, Nov 23, 2018	10.64	10.71	10.64	10.70
3808	NYSE	PFL	Wed, Nov 21, 2018	10.63	10.72	10.59	10.65
3807	NYSE	PFL	Tue, Nov 20, 2018	10.80	10.80	10.50	10.67
3806	NYSE	PFL	Mon, Nov 19, 2018	10.88	10.96	10.81	10.84
3805	NYSE	PFL	Fri, Nov 16, 2018	11.00	11.06	10.91	10.91
3804	NYSE	PFL	Thu, Nov 15, 2018	11.06	11.09	11.00	11.03
3803	NYSE	PFL	Wed, Nov 14, 2018	11.14	11.16	11.01	11.06
3802	NYSE	PFL	Tue, Nov 13, 2018	11.09	11.14	11.06	11.08
3801	NYSE	PFL	Mon, Nov 12, 2018	11.13	11.15	11.07	11.12
3800	NYSE	PFL	Fri, Nov 9, 2018	11.28	11.30	11.14	11.14
3799	NYSE	PFL	Thu, Nov 8, 2018	11.31	11.43	11.29	11.34
3798	NYSE	PFL	Wed, Nov 7, 2018	11.27	11.34	11.25	11.34
3797	NYSE	PFL	Tue, Nov 6, 2018	11.28	11.36	11.24	11.27
3796	NYSE	PFL	Mon, Nov 5, 2018	11.31	11.36	11.29	11.32
3795	NYSE	PFL	Fri, Nov 2, 2018	11.25	11.39	11.23	11.34
3794	NYSE	PFL	Thu, Nov 1, 2018	11.18	11.25	11.13	11.25
3793	NYSE	PFL	Wed, Oct 31, 2018	10.98	11.16	10.98	11.13
3792	NYSE	PFL	Tue, Oct 30, 2018	10.98	11.01	10.92	11.01
3791	NYSE	PFL	Mon, Oct 29, 2018	10.98	11.01	10.92	10.97
3790	NYSE	PFL	Fri, Oct 26, 2018	10.86	11.01	10.86	10.95
3789	NYSE	PFL	Thu, Oct 25, 2018	11.10	11.15	11.05	11.10
3788	NYSE	PFL	Wed, Oct 24, 2018	11.15	11.21	11.10	11.14
3787	NYSE	PFL	Tue, Oct 23, 2018	11.12	11.27	11.08	11.17
3786	NYSE	PFL	Mon, Oct 22, 2018	11.24	11.32	11.20	11.27
3785	NYSE	PFL	Fri, Oct 19, 2018	11.32	11.40	11.24	11.24
3784	NYSE	PFL	Thu, Oct 18, 2018	11.38	11.38	11.30	11.31
3783	NYSE	PFL	Wed, Oct 17, 2018	11.45	11.46	11.36	11.40
3782	NYSE	PFL	Tue, Oct 16, 2018	11.41	11.44	11.31	11.44
3781	NYSE	PFL	Mon, Oct 15, 2018	11.11	11.31	11.11	11.28
3780	NYSE	PFL	Fri, Oct 12, 2018	11.09	11.21	11.05	11.15
3779	NYSE	PFL	Thu, Oct 11, 2018	11.18	11.18	10.77	10.99
3778	NYSE	PFL	Wed, Oct 10, 2018	11.50	11.50	11.30	11.22
3777	NYSE	PFL	Tue, Oct 9, 2018	11.54	11.55	11.40	11.55
3776	NYSE	PFL	Mon, Oct 8, 2018	11.40	11.52	11.31	11.51
3775	NYSE	PFL	Fri, Oct 5, 2018	11.61	11.67	11.38	11.48
3774	NYSE	PFL	Thu, Oct 4, 2018	11.75	11.79	11.62	11.62
3773	NYSE	PFL	Wed, Oct 3, 2018	11.80	11.83	11.72	11.78
3772	NYSE	PFL	Tue, Oct 2, 2018	11.78	11.92	11.78	11.79
3771	NYSE	PFL	Mon, Oct 1, 2018	11.87	11.93	11.83	11.90
3770	NYSE	PFL	Fri, Sep 28, 2018	11.84	11.89	11.82	11.82
3769	NYSE	PFL	Thu, Sep 27, 2018	11.93	11.93	11.81	11.85
3768	NYSE	PFL	Wed, Sep 26, 2018	11.97	11.98	11.85	11.86
3767	NYSE	PFL	Tue, Sep 25, 2018	11.96	12.00	11.95	11.99
3766	NYSE	PFL	Mon, Sep 24, 2018	11.96	12.01	11.96	11.97
3765	NYSE	PFL	Fri, Sep 21, 2018	12.04	12.04	11.95	11.99
3764	NYSE	PFL	Thu, Sep 20, 2018	11.99	12.06	11.99	12.05
3763	NYSE	PFL	Wed, Sep 19, 2018	12.06	12.06	11.95	11.98
3762	NYSE	PFL	Tue, Sep 18, 2018	12.04	12.08	11.96	12.00
3761	NYSE	PFL	Mon, Sep 17, 2018	12.07	12.11	12.06	12.06
3760	NYSE	PFL	Fri, Sep 14, 2018	12.08	12.10	12.05	12.10
3759	NYSE	PFL	Thu, Sep 13, 2018	12.13	12.13	12.07	12.09
3758	NYSE	PFL	Wed, Sep 12, 2018	12.17	12.18	12.16	12.08
3757	NYSE	PFL	Tue, Sep 11, 2018	12.14	12.17	12.14	12.16
3756	NYSE	PFL	Mon, Sep 10, 2018	12.14	12.18	12.14	12.15
3755	NYSE	PFL	Fri, Sep 7, 2018	12.13	12.16	12.13	12.14
3754	NYSE	PFL	Thu, Sep 6, 2018	12.13	12.20	12.09	12.15
3753	NYSE	PFL	Wed, Sep 5, 2018	12.16	12.19	12.14	12.14
3752	NYSE	PFL	Tue, Sep 4, 2018	12.13	12.16	12.12	12.15
3751	NYSE	PFL	Fri, Aug 31, 2018	12.13	12.18	12.11	12.11
3750	NYSE	PFL	Thu, Aug 30, 2018	12.12	12.16	12.11	12.13
3749	NYSE	PFL	Wed, Aug 29, 2018	12.08	12.12	12.07	12.11
3748	NYSE	PFL	Tue, Aug 28, 2018	12.11	12.11	12.05	12.08
3747	NYSE	PFL	Mon, Aug 27, 2018	12.08	12.16	12.07	12.10
3746	NYSE	PFL	Fri, Aug 24, 2018	12.13	12.16	12.05	12.06
3745	NYSE	PFL	Thu, Aug 23, 2018	12.13	12.16	12.07	12.09
3744	NYSE	PFL	Wed, Aug 22, 2018	12.17	12.20	12.10	12.15
3743	NYSE	PFL	Tue, Aug 21, 2018	12.15	12.18	12.14	12.16
3742	NYSE	PFL	Mon, Aug 20, 2018	12.10	12.17	12.08	12.12
3741	NYSE	PFL	Fri, Aug 17, 2018	12.14	12.15	12.10	12.10
3740	NYSE	PFL	Thu, Aug 16, 2018	12.05	12.11	12.05	12.11
3739	NYSE	PFL	Wed, Aug 15, 2018	12.02	12.08	12.02	12.05
3738	NYSE	PFL	Tue, Aug 14, 2018	12.08	12.08	12.04	12.05
3737	NYSE	PFL	Mon, Aug 13, 2018	12.12	12.16	12.07	12.10
3736	NYSE	PFL	Fri, Aug 10, 2018	12.11	12.16	12.07	12.13
3735	NYSE	PFL	Thu, Aug 9, 2018	12.13	12.20	12.13	12.11
3734	NYSE	PFL	Wed, Aug 8, 2018	12.18	12.19	12.12	12.15
3733	NYSE	PFL	Tue, Aug 7, 2018	12.22	12.22	12.12	12.17
3732	NYSE	PFL	Mon, Aug 6, 2018	12.16	12.22	12.16	12.20
3731	NYSE	PFL	Fri, Aug 3, 2018	12.15	12.19	12.12	12.17
3730	NYSE	PFL	Thu, Aug 2, 2018	12.21	12.24	12.04	12.16
3729	NYSE	PFL	Wed, Aug 1, 2018	12.23	12.24	12.18	12.24
3728	NYSE	PFL	Tue, Jul 31, 2018	12.17	12.24	12.17	12.23
3727	NYSE	PFL	Mon, Jul 30, 2018	12.20	12.22	12.15	12.21
3726	NYSE	PFL	Fri, Jul 27, 2018	12.15	12.21	12.10	12.17
3725	NYSE	PFL	Thu, Jul 26, 2018	12.23	12.23	12.11	12.15
3724	NYSE	PFL	Wed, Jul 25, 2018	12.17	12.23	12.14	12.19
3723	NYSE	PFL	Tue, Jul 24, 2018	12.22	12.24	12.17	12.22
3722	NYSE	PFL	Mon, Jul 23, 2018	12.13	12.20	12.08	12.14
3721	NYSE	PFL	Fri, Jul 20, 2018	12.06	12.14	12.05	12.09
3720	NYSE	PFL	Thu, Jul 19, 2018	11.99	12.12	11.99	12.09
3719	NYSE	PFL	Wed, Jul 18, 2018	11.86	12.08	11.84	12.01
3718	NYSE	PFL	Tue, Jul 17, 2018	11.85	11.89	11.81	11.86
3717	NYSE	PFL	Mon, Jul 16, 2018	11.88	11.96	11.82	11.87
3716	NYSE	PFL	Fri, Jul 13, 2018	11.94	11.94	11.86	11.89
3715	NYSE	PFL	Thu, Jul 12, 2018	12.05	12.05	11.95	11.95
3714	NYSE	PFL	Wed, Jul 11, 2018	12.05	12.15	12.05	12.05
3713	NYSE	PFL	Tue, Jul 10, 2018	12.12	12.17	12.03	12.06
3712	NYSE	PFL	Mon, Jul 9, 2018	12.14	12.17	12.10	12.12
3711	NYSE	PFL	Fri, Jul 6, 2018	12.11	12.17	12.06	12.10
3710	NYSE	PFL	Thu, Jul 5, 2018	11.94	12.09	11.94	12.06
3709	NYSE	PFL	Tue, Jul 3, 2018	12.07	12.15	12.00	12.00
3708	NYSE	PFL	Mon, Jul 2, 2018	11.90	12.04	11.90	12.04
3707	NYSE	PFL	Fri, Jun 29, 2018	11.86	11.98	11.85	11.85
3706	NYSE	PFL	Thu, Jun 28, 2018	12.07	12.07	11.85	11.90
3705	NYSE	PFL	Wed, Jun 27, 2018	12.05	12.16	12.01	12.01
3704	NYSE	PFL	Tue, Jun 26, 2018	12.15	12.19	12.06	12.07
3703	NYSE	PFL	Mon, Jun 25, 2018	12.27	12.27	12.12	12.17
3702	NYSE	PFL	Fri, Jun 22, 2018	12.26	12.27	12.21	12.25
3701	NYSE	PFL	Thu, Jun 21, 2018	12.20	12.29	12.16	12.24
3700	NYSE	PFL	Wed, Jun 20, 2018	12.05	12.19	12.05	12.15
3699	NYSE	PFL	Tue, Jun 19, 2018	11.96	12.09	11.95	12.08
3698	NYSE	PFL	Mon, Jun 18, 2018	11.91	12.02	11.85	12.02
3697	NYSE	PFL	Fri, Jun 15, 2018	11.91	11.97	11.86	11.90
3696	NYSE	PFL	Thu, Jun 14, 2018	11.96	12.02	11.94	11.95
3695	NYSE	PFL	Wed, Jun 13, 2018	12.16	12.20	11.95	12.04
3694	NYSE	PFL	Tue, Jun 12, 2018	12.25	12.26	12.09	12.11
3693	NYSE	PFL	Mon, Jun 11, 2018	12.31	12.35	12.22	12.29
3692	NYSE	PFL	Fri, Jun 8, 2018	12.20	12.37	12.20	12.33
3691	NYSE	PFL	Thu, Jun 7, 2018	12.52	12.52	12.23	12.20
3690	NYSE	PFL	Wed, Jun 6, 2018	12.46	12.54	12.46	12.48
3689	NYSE	PFL	Tue, Jun 5, 2018	12.42	12.54	12.35	12.48
3688	NYSE	PFL	Mon, Jun 4, 2018	12.27	12.37	12.25	12.37
3687	NYSE	PFL	Fri, Jun 1, 2018	12.28	12.34	12.12	12.21
3686	NYSE	PFL	Thu, May 31, 2018	12.21	12.28	12.17	12.20
3685	NYSE	PFL	Wed, May 30, 2018	12.26	12.29	12.19	12.24
3684	NYSE	PFL	Tue, May 29, 2018	12.27	12.27	12.12	12.20
3683	NYSE	PFL	Fri, May 25, 2018	12.22	12.23	12.16	12.20
3682	NYSE	PFL	Thu, May 24, 2018	12.13	12.20	12.10	12.15
3681	NYSE	PFL	Wed, May 23, 2018	12.00	12.12	12.00	12.10
3680	NYSE	PFL	Tue, May 22, 2018	12.00	12.08	12.00	12.04
3679	NYSE	PFL	Mon, May 21, 2018	12.03	12.06	12.00	12.01
3678	NYSE	PFL	Fri, May 18, 2018	12.00	12.08	11.92	12.04
3677	NYSE	PFL	Thu, May 17, 2018	11.99	11.99	11.89	11.97
3676	NYSE	PFL	Wed, May 16, 2018	11.93	12.00	11.90	11.96
3675	NYSE	PFL	Tue, May 15, 2018	11.92	12.02	11.88	11.99
3674	NYSE	PFL	Mon, May 14, 2018	12.07	12.07	11.84	11.97
3673	NYSE	PFL	Fri, May 11, 2018	11.98	12.06	11.89	12.04
3672	NYSE	PFL	Thu, May 10, 2018	12.03	12.05	11.95	11.98
3671	NYSE	PFL	Wed, May 9, 2018	12.15	12.24	12.09	12.01
3670	NYSE	PFL	Tue, May 8, 2018	12.15	12.16	12.06	12.10
3669	NYSE	PFL	Mon, May 7, 2018	12.05	12.19	12.05	12.10
3668	NYSE	PFL	Fri, May 4, 2018	12.02	12.17	11.99	12.04
3667	NYSE	PFL	Thu, May 3, 2018	12.04	12.08	11.95	12.02
3666	NYSE	PFL	Wed, May 2, 2018	11.92	12.06	11.92	12.05
3665	NYSE	PFL	Tue, May 1, 2018	11.94	11.94	11.88	11.91
3664	NYSE	PFL	Mon, Apr 30, 2018	11.95	11.97	11.88	11.92
3663	NYSE	PFL	Fri, Apr 27, 2018	11.83	11.88	11.77	11.87
3662	NYSE	PFL	Thu, Apr 26, 2018	11.84	11.85	11.76	11.77
3661	NYSE	PFL	Wed, Apr 25, 2018	11.73	11.88	11.72	11.88
3660	NYSE	PFL	Tue, Apr 24, 2018	11.80	11.85	11.74	11.75
3659	NYSE	PFL	Mon, Apr 23, 2018	11.76	11.77	11.70	11.73
3658	NYSE	PFL	Fri, Apr 20, 2018	11.66	11.76	11.66	11.71
3657	NYSE	PFL	Thu, Apr 19, 2018	11.66	11.73	11.63	11.68
3656	NYSE	PFL	Wed, Apr 18, 2018	11.76	11.80	11.63	11.66
3655	NYSE	PFL	Tue, Apr 17, 2018	11.63	11.86	11.63	11.81
3654	NYSE	PFL	Mon, Apr 16, 2018	11.69	11.69	11.59	11.66
3653	NYSE	PFL	Fri, Apr 13, 2018	11.61	11.64	11.53	11.62
3652	NYSE	PFL	Thu, Apr 12, 2018	11.77	11.80	11.60	11.64
3651	NYSE	PFL	Wed, Apr 11, 2018	11.83	11.83	11.68	11.78
3650	NYSE	PFL	Tue, Apr 10, 2018	11.94	11.95	11.84	11.83
3649	NYSE	PFL	Mon, Apr 9, 2018	11.85	11.93	11.85	11.88
3648	NYSE	PFL	Fri, Apr 6, 2018	11.74	11.89	11.74	11.85
3647	NYSE	PFL	Thu, Apr 5, 2018	11.85	11.89	11.79	11.84
3646	NYSE	PFL	Wed, Apr 4, 2018	11.72	11.84	11.72	11.77
3645	NYSE	PFL	Tue, Apr 3, 2018	11.73	11.84	11.66	11.80
3644	NYSE	PFL	Mon, Apr 2, 2018	11.68	11.79	11.68	11.70
3643	NYSE	PFL	Thu, Mar 29, 2018	11.70	11.73	11.62	11.69
3642	NYSE	PFL	Wed, Mar 28, 2018	11.56	11.67	11.55	11.64
3641	NYSE	PFL	Tue, Mar 27, 2018	11.55	11.59	11.54	11.55
3640	NYSE	PFL	Mon, Mar 26, 2018	11.48	11.60	11.48	11.57
3639	NYSE	PFL	Fri, Mar 23, 2018	11.49	11.58	11.38	11.48
3638	NYSE	PFL	Thu, Mar 22, 2018	11.33	11.45	11.33	11.43
3637	NYSE	PFL	Wed, Mar 21, 2018	11.40	11.41	11.28	11.36
3636	NYSE	PFL	Tue, Mar 20, 2018	11.45	11.47	11.37	11.38
3635	NYSE	PFL	Mon, Mar 19, 2018	11.54	11.56	11.40	11.40
3634	NYSE	PFL	Fri, Mar 16, 2018	11.48	11.63	11.48	11.60
3633	NYSE	PFL	Thu, Mar 15, 2018	11.48	11.57	11.48	11.51
3632	NYSE	PFL	Wed, Mar 14, 2018	11.51	11.61	11.47	11.52
3631	NYSE	PFL	Tue, Mar 13, 2018	11.47	11.54	11.45	11.49
3630	NYSE	PFL	Mon, Mar 12, 2018	11.50	11.59	11.46	11.46
3629	NYSE	PFL	Fri, Mar 9, 2018	11.45	11.52	11.45	11.50
3628	NYSE	PFL	Thu, Mar 8, 2018	11.50	11.57	11.48	11.45
3627	NYSE	PFL	Wed, Mar 7, 2018	11.45	11.57	11.45	11.52
3626	NYSE	PFL	Tue, Mar 6, 2018	11.51	11.51	11.45	11.48
3625	NYSE	PFL	Mon, Mar 5, 2018	11.46	11.49	11.39	11.39
3624	NYSE	PFL	Fri, Mar 2, 2018	11.44	11.48	11.42	11.47
3623	NYSE	PFL	Thu, Mar 1, 2018	11.49	11.53	11.40	11.44
3622	NYSE	PFL	Wed, Feb 28, 2018	11.44	11.52	11.41	11.47
3621	NYSE	PFL	Tue, Feb 27, 2018	11.45	11.49	11.40	11.44
3620	NYSE	PFL	Mon, Feb 26, 2018	11.48	11.52	11.43	11.45
3619	NYSE	PFL	Fri, Feb 23, 2018	11.47	11.48	11.43	11.47
3618	NYSE	PFL	Thu, Feb 22, 2018	11.33	11.42	11.33	11.41
3617	NYSE	PFL	Wed, Feb 21, 2018	11.31	11.40	11.31	11.35
3616	NYSE	PFL	Tue, Feb 20, 2018	11.24	11.35	11.24	11.33
3615	NYSE	PFL	Fri, Feb 16, 2018	11.26	11.34	11.24	11.29
3614	NYSE	PFL	Thu, Feb 15, 2018	11.33	11.35	11.26	11.31
3613	NYSE	PFL	Wed, Feb 14, 2018	11.23	11.43	11.23	11.35
3612	NYSE	PFL	Tue, Feb 13, 2018	11.33	11.40	11.23	11.28
3611	NYSE	PFL	Mon, Feb 12, 2018	11.30	11.39	11.30	11.36
3610	NYSE	PFL	Fri, Feb 9, 2018	11.54	11.54	11.24	11.28
3609	NYSE	PFL	Thu, Feb 8, 2018	11.61	11.62	11.50	11.45
3608	NYSE	PFL	Wed, Feb 7, 2018	11.58	11.66	11.55	11.63
3607	NYSE	PFL	Tue, Feb 6, 2018	11.50	11.55	11.41	11.49
3606	NYSE	PFL	Mon, Feb 5, 2018	11.48	11.63	11.45	11.60
3605	NYSE	PFL	Fri, Feb 2, 2018	11.65	11.76	11.60	11.67
3604	NYSE	PFL	Thu, Feb 1, 2018	11.63	11.75	11.62	11.71
3603	NYSE	PFL	Wed, Jan 31, 2018	11.67	11.67	11.57	11.59
3602	NYSE	PFL	Tue, Jan 30, 2018	11.56	11.60	11.45	11.59
3601	NYSE	PFL	Mon, Jan 29, 2018	11.68	11.69	11.56	11.59
3600	NYSE	PFL	Fri, Jan 26, 2018	11.70	11.79	11.66	11.69
3599	NYSE	PFL	Thu, Jan 25, 2018	11.68	11.71	11.66	11.68
3598	NYSE	PFL	Wed, Jan 24, 2018	11.66	11.69	11.60	11.67
3597	NYSE	PFL	Tue, Jan 23, 2018	11.57	11.66	11.57	11.62
3596	NYSE	PFL	Mon, Jan 22, 2018	11.63	11.64	11.55	11.60
3595	NYSE	PFL	Fri, Jan 19, 2018	11.57	11.61	11.50	11.59
3594	NYSE	PFL	Thu, Jan 18, 2018	11.60	11.69	11.50	11.51
3593	NYSE	PFL	Wed, Jan 17, 2018	11.60	11.62	11.56	11.57
3592	NYSE	PFL	Tue, Jan 16, 2018	11.75	11.75	11.56	11.57
3591	NYSE	PFL	Fri, Jan 12, 2018	11.70	11.72	11.60	11.61
3590	NYSE	PFL	Thu, Jan 11, 2018	11.75	11.77	11.67	11.67
3589	NYSE	PFL	Wed, Jan 10, 2018	11.84	11.86	11.77	11.73
3588	NYSE	PFL	Tue, Jan 9, 2018	11.88	11.95	11.83	11.83
3587	NYSE	PFL	Mon, Jan 8, 2018	11.79	11.92	11.77	11.90
3586	NYSE	PFL	Fri, Jan 5, 2018	11.88	11.88	11.74	11.74
3585	NYSE	PFL	Thu, Jan 4, 2018	11.87	11.91	11.82	11.82
3584	NYSE	PFL	Wed, Jan 3, 2018	11.78	11.91	11.55	11.86
3583	NYSE	PFL	Tue, Jan 2, 2018	11.68	11.77	11.65	11.77
3582	NYSE	PFL	Fri, Dec 29, 2017	11.67	11.68	11.63	11.68
3581	NYSE	PFL	Thu, Dec 28, 2017	11.62	11.67	11.62	11.63
3580	NYSE	PFL	Wed, Dec 27, 2017	11.60	11.66	11.58	11.60
3579	NYSE	PFL	Tue, Dec 26, 2017	11.63	11.66	11.60	11.62
3578	NYSE	PFL	Fri, Dec 22, 2017	11.61	11.66	11.56	11.64
3577	NYSE	PFL	Thu, Dec 21, 2017	11.57	11.65	11.54	11.56
3576	NYSE	PFL	Wed, Dec 20, 2017	11.59	11.60	11.56	11.59
3575	NYSE	PFL	Tue, Dec 19, 2017	11.63	11.63	11.54	11.58
3574	NYSE	PFL	Mon, Dec 18, 2017	11.63	11.66	11.56	11.58
3573	NYSE	PFL	Fri, Dec 15, 2017	11.68	11.70	11.64	11.64
3572	NYSE	PFL	Thu, Dec 14, 2017	11.54	11.74	11.52	11.71
3571	NYSE	PFL	Wed, Dec 13, 2017	11.61	11.63	11.55	11.58
3570	NYSE	PFL	Tue, Dec 12, 2017	11.65	11.67	11.54	11.58
3569	NYSE	PFL	Mon, Dec 11, 2017	11.62	11.77	11.62	11.69
3568	NYSE	PFL	Fri, Dec 8, 2017	11.75	11.77	11.62	11.66
3567	NYSE	PFL	Thu, Dec 7, 2017	11.75	11.80	11.68	11.70
3566	NYSE	PFL	Wed, Dec 6, 2017	11.74	11.80	11.71	11.77
3565	NYSE	PFL	Tue, Dec 5, 2017	11.69	11.71	11.68	11.70
3564	NYSE	PFL	Mon, Dec 4, 2017	11.63	11.70	11.62	11.63
3563	NYSE	PFL	Fri, Dec 1, 2017	11.43	11.62	11.43	11.62
3562	NYSE	PFL	Thu, Nov 30, 2017	11.61	11.68	11.34	11.43
3561	NYSE	PFL	Wed, Nov 29, 2017	11.67	11.67	11.50	11.63
3560	NYSE	PFL	Tue, Nov 28, 2017	11.59	11.67	11.54	11.64
3559	NYSE	PFL	Mon, Nov 27, 2017	11.64	11.67	11.56	11.59
3558	NYSE	PFL	Fri, Nov 24, 2017	11.63	11.73	11.59	11.68
3557	NYSE	PFL	Wed, Nov 22, 2017	11.65	11.72	11.60	11.63
3556	NYSE	PFL	Tue, Nov 21, 2017	11.65	11.74	11.62	11.65
3555	NYSE	PFL	Mon, Nov 20, 2017	11.70	11.76	11.58	11.63
3554	NYSE	PFL	Fri, Nov 17, 2017	11.66	11.74	11.64	11.70
3553	NYSE	PFL	Thu, Nov 16, 2017	11.51	11.67	11.51	11.65
3552	NYSE	PFL	Wed, Nov 15, 2017	11.31	11.53	11.15	11.46
3551	NYSE	PFL	Tue, Nov 14, 2017	11.62	11.62	11.41	11.44
3550	NYSE	PFL	Mon, Nov 13, 2017	11.86	11.90	11.64	11.64
3549	NYSE	PFL	Fri, Nov 10, 2017	11.90	11.91	11.87	11.87
3548	NYSE	PFL	Thu, Nov 9, 2017	12.00	12.04	11.95	11.92
3547	NYSE	PFL	Wed, Nov 8, 2017	12.10	12.12	12.00	12.03
3546	NYSE	PFL	Tue, Nov 7, 2017	12.08	12.08	12.05	12.06
3545	NYSE	PFL	Mon, Nov 6, 2017	12.03	12.07	12.03	12.07
3544	NYSE	PFL	Fri, Nov 3, 2017	12.00	12.08	12.00	12.03
3543	NYSE	PFL	Thu, Nov 2, 2017	11.98	12.06	11.98	11.99
3542	NYSE	PFL	Wed, Nov 1, 2017	12.07	12.08	12.01	12.03
3541	NYSE	PFL	Tue, Oct 31, 2017	11.90	12.06	11.90	12.05
3540	NYSE	PFL	Mon, Oct 30, 2017	11.98	11.98	11.89	11.89
3539	NYSE	PFL	Fri, Oct 27, 2017	11.88	11.99	11.83	11.94
3538	NYSE	PFL	Thu, Oct 26, 2017	11.87	11.88	11.80	11.85
3537	NYSE	PFL	Wed, Oct 25, 2017	11.94	11.94	11.74	11.81
3536	NYSE	PFL	Tue, Oct 24, 2017	11.88	11.95	11.83	11.93
3535	NYSE	PFL	Mon, Oct 23, 2017	11.86	11.99	11.86	11.90
3534	NYSE	PFL	Fri, Oct 20, 2017	11.80	11.93	11.77	11.89
3533	NYSE	PFL	Thu, Oct 19, 2017	11.74	11.94	11.52	11.80
3532	NYSE	PFL	Wed, Oct 18, 2017	12.05	12.05	11.77	11.78
3531	NYSE	PFL	Tue, Oct 17, 2017	12.17	12.17	11.88	12.07
3530	NYSE	PFL	Mon, Oct 16, 2017	12.17	12.18	12.12	12.18
3529	NYSE	PFL	Fri, Oct 13, 2017	12.19	12.21	12.16	12.17
3528	NYSE	PFL	Thu, Oct 12, 2017	12.22	12.24	12.16	12.20
3527	NYSE	PFL	Wed, Oct 11, 2017	12.30	12.33	12.27	12.21
3526	NYSE	PFL	Tue, Oct 10, 2017	12.33	12.39	12.25	12.30
3525	NYSE	PFL	Mon, Oct 9, 2017	12.33	12.33	12.26	12.30
3524	NYSE	PFL	Fri, Oct 6, 2017	12.33	12.33	12.10	12.28
3523	NYSE	PFL	Thu, Oct 5, 2017	12.25	12.35	12.21	12.33
3522	NYSE	PFL	Wed, Oct 4, 2017	12.23	12.28	12.19	12.28
3521	NYSE	PFL	Tue, Oct 3, 2017	12.22	12.22	12.15	12.20
3520	NYSE	PFL	Mon, Oct 2, 2017	12.14	12.24	12.14	12.16
3519	NYSE	PFL	Fri, Sep 29, 2017	12.10	12.25	12.08	12.12
3518	NYSE	PFL	Thu, Sep 28, 2017	12.09	12.16	12.07	12.14
3517	NYSE	PFL	Wed, Sep 27, 2017	12.13	12.14	12.04	12.08
3516	NYSE	PFL	Tue, Sep 26, 2017	12.08	12.16	12.00	12.13
3515	NYSE	PFL	Mon, Sep 25, 2017	12.12	12.13	12.05	12.11
3514	NYSE	PFL	Fri, Sep 22, 2017	12.01	12.13	12.01	12.13
3513	NYSE	PFL	Thu, Sep 21, 2017	12.07	12.12	12.01	12.03
3512	NYSE	PFL	Wed, Sep 20, 2017	12.01	12.05	11.98	12.05
3511	NYSE	PFL	Tue, Sep 19, 2017	12.03	12.06	11.99	11.99
3510	NYSE	PFL	Mon, Sep 18, 2017	12.07	12.14	12.02	12.04
3509	NYSE	PFL	Fri, Sep 15, 2017	12.05	12.13	12.05	12.09
3508	NYSE	PFL	Thu, Sep 14, 2017	12.06	12.10	12.06	12.07
3507	NYSE	PFL	Wed, Sep 13, 2017	12.06	12.12	12.06	12.11
3506	NYSE	PFL	Tue, Sep 12, 2017	12.06	12.12	12.06	12.07
3505	NYSE	PFL	Mon, Sep 11, 2017	12.17	12.23	12.06	12.07
3504	NYSE	PFL	Fri, Sep 8, 2017	12.13	12.18	12.08	12.15
3503	NYSE	PFL	Thu, Sep 7, 2017	12.21	12.30	12.13	12.16
3502	NYSE	PFL	Wed, Sep 6, 2017	12.20	12.25	12.14	12.24
3501	NYSE	PFL	Tue, Sep 5, 2017	12.14	12.24	12.13	12.14
3500	NYSE	PFL	Fri, Sep 1, 2017	12.15	12.15	12.10	12.15
3499	NYSE	PFL	Thu, Aug 31, 2017	12.14	12.17	12.10	12.10
3498	NYSE	PFL	Wed, Aug 30, 2017	12.18	12.25	12.13	12.13
3497	NYSE	PFL	Tue, Aug 29, 2017	11.97	12.17	11.93	12.13
3496	NYSE	PFL	Mon, Aug 28, 2017	12.08	12.08	11.93	11.99
3495	NYSE	PFL	Fri, Aug 25, 2017	11.98	12.05	11.97	12.05
3494	NYSE	PFL	Thu, Aug 24, 2017	11.94	11.99	11.91	11.97
3493	NYSE	PFL	Wed, Aug 23, 2017	11.85	11.96	11.85	11.94
3492	NYSE	PFL	Tue, Aug 22, 2017	11.85	11.92	11.83	11.88
3491	NYSE	PFL	Mon, Aug 21, 2017	11.71	11.83	11.71	11.81
3490	NYSE	PFL	Fri, Aug 18, 2017	11.75	11.85	11.66	11.74
3489	NYSE	PFL	Thu, Aug 17, 2017	11.89	11.89	11.75	11.75
3488	NYSE	PFL	Wed, Aug 16, 2017	11.96	12.01	11.86	11.88
3487	NYSE	PFL	Tue, Aug 15, 2017	11.96	12.00	11.83	11.99
3486	NYSE	PFL	Mon, Aug 14, 2017	11.95	12.08	11.95	11.98
3485	NYSE	PFL	Fri, Aug 11, 2017	11.90	12.01	11.75	11.93
3484	NYSE	PFL	Thu, Aug 10, 2017	12.14	12.14	11.68	11.94
3483	NYSE	PFL	Wed, Aug 9, 2017	12.24	12.27	12.08	12.10
3482	NYSE	PFL	Tue, Aug 8, 2017	12.40	12.44	12.34	12.26
3481	NYSE	PFL	Mon, Aug 7, 2017	12.43	12.44	12.35	12.37
3480	NYSE	PFL	Fri, Aug 4, 2017	12.40	12.42	12.34	12.37
3479	NYSE	PFL	Thu, Aug 3, 2017	12.32	12.38	12.29	12.34
3478	NYSE	PFL	Wed, Aug 2, 2017	12.18	12.34	12.18	12.28
3477	NYSE	PFL	Tue, Aug 1, 2017	12.19	12.24	12.12	12.14
3476	NYSE	PFL	Mon, Jul 31, 2017	12.32	12.32	12.14	12.18
3475	NYSE	PFL	Fri, Jul 28, 2017	12.33	12.35	12.26	12.27
3474	NYSE	PFL	Thu, Jul 27, 2017	12.33	12.33	12.27	12.30
3473	NYSE	PFL	Wed, Jul 26, 2017	12.34	12.34	12.25	12.25
3472	NYSE	PFL	Tue, Jul 25, 2017	12.23	12.34	12.23	12.30
3471	NYSE	PFL	Mon, Jul 24, 2017	12.26	12.30	12.21	12.22
3470	NYSE	PFL	Fri, Jul 21, 2017	12.18	12.26	12.17	12.22
3469	NYSE	PFL	Thu, Jul 20, 2017	12.18	12.25	12.14	12.20
3468	NYSE	PFL	Wed, Jul 19, 2017	12.14	12.17	12.11	12.13
3467	NYSE	PFL	Tue, Jul 18, 2017	11.96	12.12	11.95	12.10
3466	NYSE	PFL	Mon, Jul 17, 2017	12.06	12.06	11.90	11.95
3465	NYSE	PFL	Fri, Jul 14, 2017	12.03	12.15	11.98	12.07
3464	NYSE	PFL	Thu, Jul 13, 2017	12.04	12.04	11.96	11.99
3463	NYSE	PFL	Wed, Jul 12, 2017	11.98	12.07	11.92	12.03
3462	NYSE	PFL	Tue, Jul 11, 2017	12.06	12.09	11.99	11.96
3461	NYSE	PFL	Mon, Jul 10, 2017	11.95	12.02	11.95	12.02
3460	NYSE	PFL	Fri, Jul 7, 2017	11.92	11.97	11.90	11.93
3459	NYSE	PFL	Thu, Jul 6, 2017	11.82	11.91	11.82	11.88
3458	NYSE	PFL	Wed, Jul 5, 2017	11.96	11.98	11.87	11.87
3457	NYSE	PFL	Mon, Jul 3, 2017	11.84	11.93	11.83	11.92
3456	NYSE	PFL	Fri, Jun 30, 2017	11.81	11.93	11.80	11.81
3455	NYSE	PFL	Thu, Jun 29, 2017	11.90	11.90	11.80	11.83
3454	NYSE	PFL	Wed, Jun 28, 2017	11.91	11.92	11.83	11.91
3453	NYSE	PFL	Tue, Jun 27, 2017	11.95	11.95	11.77	11.82
3452	NYSE	PFL	Mon, Jun 26, 2017	11.89	11.92	11.83	11.92
3451	NYSE	PFL	Fri, Jun 23, 2017	11.80	11.86	11.76	11.85
3450	NYSE	PFL	Thu, Jun 22, 2017	11.77	11.88	11.71	11.79
3449	NYSE	PFL	Wed, Jun 21, 2017	11.80	11.88	11.73	11.76
3448	NYSE	PFL	Tue, Jun 20, 2017	11.82	11.82	11.74	11.81
3447	NYSE	PFL	Mon, Jun 19, 2017	11.86	11.86	11.75	11.83
3446	NYSE	PFL	Fri, Jun 16, 2017	11.72	11.79	11.70	11.77
3445	NYSE	PFL	Thu, Jun 15, 2017	11.65	11.77	11.63	11.74
3444	NYSE	PFL	Wed, Jun 14, 2017	11.87	11.87	11.65	11.65
3443	NYSE	PFL	Tue, Jun 13, 2017	11.76	11.88	11.76	11.83
3442	NYSE	PFL	Mon, Jun 12, 2017	11.69	11.80	11.69	11.76
3441	NYSE	PFL	Fri, Jun 9, 2017	11.73	11.79	11.67	11.70
3440	NYSE	PFL	Thu, Jun 8, 2017	11.76	11.76	11.68	11.72
3439	NYSE	PFL	Wed, Jun 7, 2017	11.77	11.85	11.75	11.71
3438	NYSE	PFL	Tue, Jun 6, 2017	11.87	11.87	11.78	11.79
3437	NYSE	PFL	Mon, Jun 5, 2017	11.90	11.90	11.83	11.87
3436	NYSE	PFL	Fri, Jun 2, 2017	11.90	11.90	11.81	11.84
3435	NYSE	PFL	Thu, Jun 1, 2017	11.84	11.89	11.79	11.88
3434	NYSE	PFL	Wed, May 31, 2017	11.79	11.79	11.72	11.78
3433	NYSE	PFL	Tue, May 30, 2017	11.82	11.84	11.75	11.78
3432	NYSE	PFL	Fri, May 26, 2017	11.80	11.86	11.74	11.79
3431	NYSE	PFL	Thu, May 25, 2017	11.85	11.86	11.79	11.80
3430	NYSE	PFL	Wed, May 24, 2017	11.82	11.82	11.72	11.79
3429	NYSE	PFL	Tue, May 23, 2017	11.71	11.84	11.69	11.77
3428	NYSE	PFL	Mon, May 22, 2017	11.62	11.68	11.62	11.68
3427	NYSE	PFL	Fri, May 19, 2017	11.57	11.64	11.57	11.60
3426	NYSE	PFL	Thu, May 18, 2017	11.48	11.56	11.40	11.53
3425	NYSE	PFL	Wed, May 17, 2017	11.65	11.66	11.45	11.52
3424	NYSE	PFL	Tue, May 16, 2017	11.63	11.65	11.58	11.64
3423	NYSE	PFL	Mon, May 15, 2017	11.69	11.69	11.56	11.59
3422	NYSE	PFL	Fri, May 12, 2017	11.53	11.65	11.50	11.60
3421	NYSE	PFL	Thu, May 11, 2017	11.61	11.61	11.50	11.51
3420	NYSE	PFL	Wed, May 10, 2017	11.62	11.63	11.57	11.60
3419	NYSE	PFL	Tue, May 9, 2017	11.70	11.73	11.62	11.67
3418	NYSE	PFL	Mon, May 8, 2017	11.75	11.82	11.69	11.72
3417	NYSE	PFL	Fri, May 5, 2017	11.75	11.84	11.64	11.75
3416	NYSE	PFL	Thu, May 4, 2017	11.70	11.77	11.54	11.75
3415	NYSE	PFL	Wed, May 3, 2017	11.66	11.73	11.65	11.71
3414	NYSE	PFL	Tue, May 2, 2017	11.57	11.66	11.57	11.61
3413	NYSE	PFL	Mon, May 1, 2017	11.55	11.59	11.51	11.57
3412	NYSE	PFL	Fri, Apr 28, 2017	11.42	11.53	11.39	11.53
3411	NYSE	PFL	Thu, Apr 27, 2017	11.37	11.41	11.37	11.39
3410	NYSE	PFL	Wed, Apr 26, 2017	11.38	11.42	11.36	11.36
3409	NYSE	PFL	Tue, Apr 25, 2017	11.36	11.40	11.35	11.37
3408	NYSE	PFL	Mon, Apr 24, 2017	11.34	11.36	11.30	11.32
3407	NYSE	PFL	Fri, Apr 21, 2017	11.38	11.39	11.31	11.34
3406	NYSE	PFL	Thu, Apr 20, 2017	11.30	11.38	11.28	11.34
3405	NYSE	PFL	Wed, Apr 19, 2017	11.28	11.35	11.25	11.29
3404	NYSE	PFL	Tue, Apr 18, 2017	11.30	11.30	11.21	11.27
3403	NYSE	PFL	Mon, Apr 17, 2017	11.30	11.36	11.27	11.28
3402	NYSE	PFL	Thu, Apr 13, 2017	11.30	11.40	11.27	11.31
3401	NYSE	PFL	Wed, Apr 12, 2017	11.33	11.33	11.26	11.27
3400	NYSE	PFL	Tue, Apr 11, 2017	11.23	11.33	11.21	11.32
3399	NYSE	PFL	Mon, Apr 10, 2017	11.30	11.36	11.28	11.23
3398	NYSE	PFL	Fri, Apr 7, 2017	11.32	11.32	11.01	11.30
3397	NYSE	PFL	Thu, Apr 6, 2017	11.33	11.36	11.27	11.29
3396	NYSE	PFL	Wed, Apr 5, 2017	11.34	11.38	11.26	11.31
3395	NYSE	PFL	Tue, Apr 4, 2017	11.23	11.34	11.22	11.27
3394	NYSE	PFL	Mon, Apr 3, 2017	11.15	11.22	11.14	11.22
3393	NYSE	PFL	Fri, Mar 31, 2017	11.14	11.19	11.07	11.16
3392	NYSE	PFL	Thu, Mar 30, 2017	11.22	11.22	11.12	11.14
3391	NYSE	PFL	Wed, Mar 29, 2017	11.18	11.20	11.15	11.20
3390	NYSE	PFL	Tue, Mar 28, 2017	11.06	11.16	11.05	11.16
3389	NYSE	PFL	Mon, Mar 27, 2017	11.07	11.11	10.98	11.03
3388	NYSE	PFL	Fri, Mar 24, 2017	11.08	11.13	10.98	11.09
3387	NYSE	PFL	Thu, Mar 23, 2017	11.08	11.11	11.02	11.06
3386	NYSE	PFL	Wed, Mar 22, 2017	10.94	11.08	10.93	11.08
3385	NYSE	PFL	Tue, Mar 21, 2017	11.10	11.14	10.93	10.94
3384	NYSE	PFL	Mon, Mar 20, 2017	11.05	11.11	11.04	11.11
3383	NYSE	PFL	Fri, Mar 17, 2017	11.08	11.08	10.99	11.08
3382	NYSE	PFL	Thu, Mar 16, 2017	10.95	11.07	10.90	11.04
3381	NYSE	PFL	Wed, Mar 15, 2017	10.80	11.02	10.73	10.96
3380	NYSE	PFL	Tue, Mar 14, 2017	10.81	10.85	10.75	10.76
3379	NYSE	PFL	Mon, Mar 13, 2017	10.83	10.88	10.82	10.83
3378	NYSE	PFL	Fri, Mar 10, 2017	10.78	10.82	10.72	10.82
3377	NYSE	PFL	Thu, Mar 9, 2017	10.87	10.91	10.67	10.68
3376	NYSE	PFL	Wed, Mar 8, 2017	11.13	11.15	10.98	10.93
3375	NYSE	PFL	Tue, Mar 7, 2017	11.09	11.16	11.09	11.13
3374	NYSE	PFL	Mon, Mar 6, 2017	11.08	11.14	11.08	11.11
3373	NYSE	PFL	Fri, Mar 3, 2017	11.12	11.17	11.02	11.08
3372	NYSE	PFL	Thu, Mar 2, 2017	11.14	11.24	11.11	11.11
3371	NYSE	PFL	Wed, Mar 1, 2017	11.15	11.17	11.11	11.13
3370	NYSE	PFL	Tue, Feb 28, 2017	11.11	11.15	11.08	11.10
3369	NYSE	PFL	Mon, Feb 27, 2017	11.08	11.11	11.04	11.06
3368	NYSE	PFL	Fri, Feb 24, 2017	11.04	11.10	10.99	11.04
3367	NYSE	PFL	Thu, Feb 23, 2017	11.03	11.08	10.98	11.04
3366	NYSE	PFL	Wed, Feb 22, 2017	10.96	11.03	10.95	10.99
3365	NYSE	PFL	Tue, Feb 21, 2017	10.93	11.03	10.90	10.96
3364	NYSE	PFL	Fri, Feb 17, 2017	10.82	10.93	10.73	10.91
3363	NYSE	PFL	Thu, Feb 16, 2017	10.86	10.87	10.73	10.81
3362	NYSE	PFL	Wed, Feb 15, 2017	10.89	10.91	10.80	10.84
3361	NYSE	PFL	Tue, Feb 14, 2017	10.94	10.96	10.87	10.89
3360	NYSE	PFL	Mon, Feb 13, 2017	11.04	11.04	10.89	10.96
3359	NYSE	PFL	Fri, Feb 10, 2017	11.03	11.04	10.97	11.01
3358	NYSE	PFL	Thu, Feb 9, 2017	10.96	11.06	10.94	11.03
3357	NYSE	PFL	Wed, Feb 8, 2017	11.00	11.06	10.98	10.91
3356	NYSE	PFL	Tue, Feb 7, 2017	10.95	11.05	10.90	11.04
3355	NYSE	PFL	Mon, Feb 6, 2017	10.88	10.96	10.85	10.91
3354	NYSE	PFL	Fri, Feb 3, 2017	10.85	10.90	10.81	10.85
3353	NYSE	PFL	Thu, Feb 2, 2017	10.86	10.92	10.79	10.85
3352	NYSE	PFL	Wed, Feb 1, 2017	10.90	10.92	10.80	10.90
3351	NYSE	PFL	Tue, Jan 31, 2017	10.80	10.92	10.77	10.87
3350	NYSE	PFL	Mon, Jan 30, 2017	10.80	10.80	10.74	10.76
3349	NYSE	PFL	Fri, Jan 27, 2017	10.82	10.86	10.78	10.78
3348	NYSE	PFL	Thu, Jan 26, 2017	10.79	10.92	10.77	10.79
3347	NYSE	PFL	Wed, Jan 25, 2017	10.80	10.82	10.76	10.79
3346	NYSE	PFL	Tue, Jan 24, 2017	10.78	10.80	10.73	10.76
3345	NYSE	PFL	Mon, Jan 23, 2017	10.69	10.80	10.67	10.75
3344	NYSE	PFL	Fri, Jan 20, 2017	10.69	10.72	10.59	10.66
3343	NYSE	PFL	Thu, Jan 19, 2017	10.71	10.71	10.68	10.68
3342	NYSE	PFL	Wed, Jan 18, 2017	10.73	10.75	10.72	10.72
3341	NYSE	PFL	Tue, Jan 17, 2017	10.60	10.73	10.59	10.72
3340	NYSE	PFL	Fri, Jan 13, 2017	10.63	10.68	10.63	10.65
3339	NYSE	PFL	Thu, Jan 12, 2017	10.61	10.67	10.61	10.64
3338	NYSE	PFL	Wed, Jan 11, 2017	10.63	10.67	10.56	10.60
3337	NYSE	PFL	Tue, Jan 10, 2017	10.62	10.69	10.62	10.57
3336	NYSE	PFL	Mon, Jan 9, 2017	10.60	10.64	10.58	10.60
3335	NYSE	PFL	Fri, Jan 6, 2017	10.58	10.61	10.52	10.61
3334	NYSE	PFL	Thu, Jan 5, 2017	10.57	10.59	10.54	10.57
3333	NYSE	PFL	Wed, Jan 4, 2017	10.59	10.61	10.54	10.58
3332	NYSE	PFL	Tue, Jan 3, 2017	10.61	10.61	10.56	10.58
3331	NYSE	PFL	Fri, Dec 30, 2016	10.45	10.57	10.40	10.57
3330	NYSE	PFL	Thu, Dec 29, 2016	10.47	10.52	10.41	10.47
3329	NYSE	PFL	Wed, Dec 28, 2016	10.52	10.52	10.42	10.47
3328	NYSE	PFL	Tue, Dec 27, 2016	10.53	10.55	10.41	10.47
3327	NYSE	PFL	Fri, Dec 23, 2016	10.48	10.50	10.45	10.48
3326	NYSE	PFL	Thu, Dec 22, 2016	10.39	10.45	10.38	10.44
3325	NYSE	PFL	Wed, Dec 21, 2016	10.35	10.38	10.33	10.36
3324	NYSE	PFL	Tue, Dec 20, 2016	10.39	10.39	10.31	10.37
3323	NYSE	PFL	Mon, Dec 19, 2016	10.26	10.38	10.23	10.32
3322	NYSE	PFL	Fri, Dec 16, 2016	10.20	10.31	10.20	10.26
3321	NYSE	PFL	Thu, Dec 15, 2016	10.22	10.27	10.20	10.20
3320	NYSE	PFL	Wed, Dec 14, 2016	10.29	10.29	10.15	10.25
3319	NYSE	PFL	Tue, Dec 13, 2016	10.28	10.30	10.21	10.29
3318	NYSE	PFL	Mon, Dec 12, 2016	10.20	10.30	10.20	10.27
3317	NYSE	PFL	Fri, Dec 9, 2016	10.19	10.26	10.19	10.26
3316	NYSE	PFL	Thu, Dec 8, 2016	10.22	10.22	10.12	10.16
3315	NYSE	PFL	Wed, Dec 7, 2016	10.27	10.33	10.27	10.22
3314	NYSE	PFL	Tue, Dec 6, 2016	10.19	10.26	10.19	10.26
3313	NYSE	PFL	Mon, Dec 5, 2016	10.16	10.24	10.15	10.22
3312	NYSE	PFL	Fri, Dec 2, 2016	10.12	10.18	10.11	10.18
3311	NYSE	PFL	Thu, Dec 1, 2016	10.18	10.23	10.09	10.13
3310	NYSE	PFL	Wed, Nov 30, 2016	10.22	10.25	10.18	10.22
3309	NYSE	PFL	Tue, Nov 29, 2016	10.20	10.25	10.17	10.24
3308	NYSE	PFL	Mon, Nov 28, 2016	10.29	10.30	10.15	10.25
3307	NYSE	PFL	Fri, Nov 25, 2016	10.18	10.29	10.18	10.27
3306	NYSE	PFL	Wed, Nov 23, 2016	10.18	10.24	10.15	10.21
3305	NYSE	PFL	Tue, Nov 22, 2016	10.19	10.20	10.15	10.20
3304	NYSE	PFL	Mon, Nov 21, 2016	10.11	10.19	10.11	10.16
3303	NYSE	PFL	Fri, Nov 18, 2016	10.18	10.18	10.06	10.12
3302	NYSE	PFL	Thu, Nov 17, 2016	10.11	10.15	10.09	10.13
3301	NYSE	PFL	Wed, Nov 16, 2016	10.07	10.14	10.04	10.13
3300	NYSE	PFL	Tue, Nov 15, 2016	9.98	10.17	9.96	10.14
3299	NYSE	PFL	Mon, Nov 14, 2016	10.05	10.05	9.76	9.98
3298	NYSE	PFL	Fri, Nov 11, 2016	10.08	10.13	10.01	10.12
3297	NYSE	PFL	Thu, Nov 10, 2016	10.23	10.30	10.02	10.12
3296	NYSE	PFL	Wed, Nov 9, 2016	10.18	10.36	10.16	10.21
3295	NYSE	PFL	Tue, Nov 8, 2016	10.41	10.49	10.38	10.31
3294	NYSE	PFL	Mon, Nov 7, 2016	10.35	10.42	10.34	10.41
3293	NYSE	PFL	Fri, Nov 4, 2016	10.34	10.40	10.26	10.32
3292	NYSE	PFL	Thu, Nov 3, 2016	10.36	10.43	10.31	10.34
3291	NYSE	PFL	Wed, Nov 2, 2016	10.54	10.54	10.21	10.35
3290	NYSE	PFL	Tue, Nov 1, 2016	10.62	10.62	10.53	10.55
3289	NYSE	PFL	Mon, Oct 31, 2016	10.60	10.62	10.52	10.62
3288	NYSE	PFL	Fri, Oct 28, 2016	10.57	10.60	10.46	10.57
3287	NYSE	PFL	Thu, Oct 27, 2016	10.63	10.64	10.56	10.56
3286	NYSE	PFL	Wed, Oct 26, 2016	10.60	10.63	10.57	10.63
3285	NYSE	PFL	Tue, Oct 25, 2016	10.57	10.64	10.55	10.63
3284	NYSE	PFL	Mon, Oct 24, 2016	10.55	10.60	10.54	10.57
3283	NYSE	PFL	Fri, Oct 21, 2016	10.53	10.60	10.45	10.59
3282	NYSE	PFL	Thu, Oct 20, 2016	10.49	10.57	10.47	10.51
3281	NYSE	PFL	Wed, Oct 19, 2016	10.35	10.50	10.35	10.49
3280	NYSE	PFL	Tue, Oct 18, 2016	10.40	10.40	10.28	10.33
3279	NYSE	PFL	Mon, Oct 17, 2016	10.45	10.49	10.35	10.35
3278	NYSE	PFL	Fri, Oct 14, 2016	10.41	10.47	10.41	10.46
3277	NYSE	PFL	Thu, Oct 13, 2016	10.42	10.47	10.36	10.40
3276	NYSE	PFL	Wed, Oct 12, 2016	10.44	10.51	10.41	10.45
3275	NYSE	PFL	Tue, Oct 11, 2016	10.47	10.51	10.42	10.48
3274	NYSE	PFL	Mon, Oct 10, 2016	10.53	10.59	10.48	10.43
3273	NYSE	PFL	Fri, Oct 7, 2016	10.52	10.56	10.50	10.51
3272	NYSE	PFL	Thu, Oct 6, 2016	10.56	10.56	10.46	10.54
3271	NYSE	PFL	Wed, Oct 5, 2016	10.63	10.63	10.54	10.54
3270	NYSE	PFL	Tue, Oct 4, 2016	10.63	10.67	10.58	10.58
3269	NYSE	PFL	Mon, Oct 3, 2016	10.70	10.70	10.62	10.68
3268	NYSE	PFL	Fri, Sep 30, 2016	10.64	10.69	10.61	10.69
3267	NYSE	PFL	Thu, Sep 29, 2016	10.61	10.61	10.56	10.59
3266	NYSE	PFL	Wed, Sep 28, 2016	10.64	10.65	10.53	10.64
3265	NYSE	PFL	Tue, Sep 27, 2016	10.53	10.62	10.53	10.61
3264	NYSE	PFL	Mon, Sep 26, 2016	10.54	10.61	10.53	10.53
3263	NYSE	PFL	Fri, Sep 23, 2016	10.56	10.61	10.51	10.57
3262	NYSE	PFL	Thu, Sep 22, 2016	10.58	10.61	10.54	10.59
3261	NYSE	PFL	Wed, Sep 21, 2016	10.50	10.54	10.46	10.52
3260	NYSE	PFL	Tue, Sep 20, 2016	10.45	10.53	10.45	10.49
3259	NYSE	PFL	Mon, Sep 19, 2016	10.40	10.47	10.40	10.44
3258	NYSE	PFL	Fri, Sep 16, 2016	10.46	10.52	10.35	10.42
3257	NYSE	PFL	Thu, Sep 15, 2016	10.36	10.52	10.36	10.44
3256	NYSE	PFL	Wed, Sep 14, 2016	10.26	10.44	10.26	10.41
3255	NYSE	PFL	Tue, Sep 13, 2016	10.49	10.57	10.14	10.32
3254	NYSE	PFL	Mon, Sep 12, 2016	10.40	10.59	10.40	10.56
3253	NYSE	PFL	Fri, Sep 9, 2016	10.66	10.74	10.32	10.44
3252	NYSE	PFL	Thu, Sep 8, 2016	10.67	10.77	10.67	10.75
3251	NYSE	PFL	Wed, Sep 7, 2016	10.74	10.83	10.74	10.72
3250	NYSE	PFL	Tue, Sep 6, 2016	10.68	10.76	10.65	10.73
3249	NYSE	PFL	Fri, Sep 2, 2016	10.67	10.67	10.61	10.64
3248	NYSE	PFL	Thu, Sep 1, 2016	10.73	10.73	10.66	10.67
3247	NYSE	PFL	Wed, Aug 31, 2016	10.79	10.79	10.66	10.73
3246	NYSE	PFL	Tue, Aug 30, 2016	10.75	10.81	10.63	10.79
3245	NYSE	PFL	Mon, Aug 29, 2016	10.62	10.72	10.61	10.69
3244	NYSE	PFL	Fri, Aug 26, 2016	10.67	10.69	10.61	10.61
3243	NYSE	PFL	Thu, Aug 25, 2016	10.59	10.62	10.55	10.60
3242	NYSE	PFL	Wed, Aug 24, 2016	10.59	10.60	10.53	10.58
3241	NYSE	PFL	Tue, Aug 23, 2016	10.57	10.60	10.57	10.60
3240	NYSE	PFL	Mon, Aug 22, 2016	10.53	10.55	10.50	10.55
3239	NYSE	PFL	Fri, Aug 19, 2016	10.52	10.59	10.52	10.57
3238	NYSE	PFL	Thu, Aug 18, 2016	10.50	10.56	10.50	10.56
3237	NYSE	PFL	Wed, Aug 17, 2016	10.55	10.57	10.48	10.54
3236	NYSE	PFL	Tue, Aug 16, 2016	10.57	10.57	10.55	10.56
3235	NYSE	PFL	Mon, Aug 15, 2016	10.45	10.59	10.45	10.55
3234	NYSE	PFL	Fri, Aug 12, 2016	10.43	10.51	10.43	10.48
3233	NYSE	PFL	Thu, Aug 11, 2016	10.45	10.52	10.41	10.47
3232	NYSE	PFL	Wed, Aug 10, 2016	10.41	10.52	10.41	10.43
3231	NYSE	PFL	Tue, Aug 9, 2016	10.40	10.50	10.39	10.43
3230	NYSE	PFL	Mon, Aug 8, 2016	10.51	10.56	10.48	10.46
3229	NYSE	PFL	Fri, Aug 5, 2016	10.38	10.57	10.38	10.55
3228	NYSE	PFL	Thu, Aug 4, 2016	10.33	10.46	10.33	10.40
3227	NYSE	PFL	Wed, Aug 3, 2016	10.31	10.36	10.28	10.36
3226	NYSE	PFL	Tue, Aug 2, 2016	10.30	10.41	10.25	10.34
3225	NYSE	PFL	Mon, Aug 1, 2016	10.48	10.49	10.29	10.42
3224	NYSE	PFL	Fri, Jul 29, 2016	10.39	10.48	10.37	10.48
3223	NYSE	PFL	Thu, Jul 28, 2016	10.40	10.43	10.21	10.43
3222	NYSE	PFL	Wed, Jul 27, 2016	10.41	10.45	10.40	10.44
3221	NYSE	PFL	Tue, Jul 26, 2016	10.31	10.45	10.31	10.45
3220	NYSE	PFL	Mon, Jul 25, 2016	10.35	10.48	10.32	10.39
3219	NYSE	PFL	Fri, Jul 22, 2016	10.32	10.39	10.32	10.35
3218	NYSE	PFL	Thu, Jul 21, 2016	10.32	10.37	10.32	10.33
3217	NYSE	PFL	Wed, Jul 20, 2016	10.28	10.38	10.24	10.33
3216	NYSE	PFL	Tue, Jul 19, 2016	10.31	10.35	10.25	10.33
3215	NYSE	PFL	Mon, Jul 18, 2016	10.28	10.38	10.22	10.35
3214	NYSE	PFL	Fri, Jul 15, 2016	10.31	10.40	10.21	10.25
3213	NYSE	PFL	Thu, Jul 14, 2016	10.43	10.49	10.31	10.31
3212	NYSE	PFL	Wed, Jul 13, 2016	10.51	10.51	10.31	10.32
3211	NYSE	PFL	Tue, Jul 12, 2016	10.48	10.62	10.46	10.53
3210	NYSE	PFL	Mon, Jul 11, 2016	10.57	10.60	10.45	10.48
3209	NYSE	PFL	Fri, Jul 8, 2016	10.43	10.66	10.36	10.58
3208	NYSE	PFL	Thu, Jul 7, 2016	10.36	10.47	10.31	10.41
3207	NYSE	PFL	Wed, Jul 6, 2016	10.31	10.43	10.31	10.32
3206	NYSE	PFL	Tue, Jul 5, 2016	10.26	10.33	10.26	10.31
3205	NYSE	PFL	Fri, Jul 1, 2016	10.24	10.39	10.24	10.29
3204	NYSE	PFL	Thu, Jun 30, 2016	10.18	10.32	10.18	10.27
3203	NYSE	PFL	Wed, Jun 29, 2016	10.17	10.23	10.16	10.16
3202	NYSE	PFL	Tue, Jun 28, 2016	10.12	10.19	10.08	10.17
3201	NYSE	PFL	Mon, Jun 27, 2016	10.11	10.15	9.96	10.12
3200	NYSE	PFL	Fri, Jun 24, 2016	10.03	10.35	10.03	10.19
3199	NYSE	PFL	Thu, Jun 23, 2016	10.23	10.37	10.21	10.34
3198	NYSE	PFL	Wed, Jun 22, 2016	10.22	10.24	10.17	10.20
3197	NYSE	PFL	Tue, Jun 21, 2016	10.18	10.26	10.15	10.22
3196	NYSE	PFL	Mon, Jun 20, 2016	10.12	10.19	10.12	10.18
3195	NYSE	PFL	Fri, Jun 17, 2016	10.06	10.15	10.06	10.09
3194	NYSE	PFL	Thu, Jun 16, 2016	10.05	10.13	10.04	10.07
3193	NYSE	PFL	Wed, Jun 15, 2016	10.00	10.22	10.00	10.14
3192	NYSE	PFL	Tue, Jun 14, 2016	9.98	10.09	9.92	10.00
3191	NYSE	PFL	Mon, Jun 13, 2016	10.03	10.06	9.99	10.02
3190	NYSE	PFL	Fri, Jun 10, 2016	10.08	10.10	10.00	10.07
3189	NYSE	PFL	Thu, Jun 9, 2016	10.11	10.14	10.07	10.10
3188	NYSE	PFL	Wed, Jun 8, 2016	10.13	10.19	10.09	10.09
3187	NYSE	PFL	Tue, Jun 7, 2016	10.15	10.18	10.08	10.13
3186	NYSE	PFL	Mon, Jun 6, 2016	10.15	10.18	10.04	10.09
3185	NYSE	PFL	Fri, Jun 3, 2016	10.15	10.19	10.11	10.15
3184	NYSE	PFL	Thu, Jun 2, 2016	10.14	10.18	10.10	10.12
3183	NYSE	PFL	Wed, Jun 1, 2016	10.17	10.18	10.05	10.15
3182	NYSE	PFL	Tue, May 31, 2016	10.06	10.22	10.06	10.17
3181	NYSE	PFL	Fri, May 27, 2016	10.01	10.14	10.01	10.10
3180	NYSE	PFL	Thu, May 26, 2016	9.99	10.03	9.98	10.01
3179	NYSE	PFL	Wed, May 25, 2016	9.99	9.99	9.98	9.99
3178	NYSE	PFL	Tue, May 24, 2016	9.92	10.00	9.91	10.00
3177	NYSE	PFL	Mon, May 23, 2016	9.87	9.98	9.87	9.90
3176	NYSE	PFL	Fri, May 20, 2016	9.73	9.85	9.69	9.85
3175	NYSE	PFL	Thu, May 19, 2016	9.86	9.88	9.65	9.72
3174	NYSE	PFL	Wed, May 18, 2016	9.92	9.96	9.89	9.94
3173	NYSE	PFL	Tue, May 17, 2016	9.94	9.98	9.84	9.91
3172	NYSE	PFL	Mon, May 16, 2016	9.89	9.98	9.88	9.90
3171	NYSE	PFL	Fri, May 13, 2016	9.86	9.91	9.81	9.90
3170	NYSE	PFL	Thu, May 12, 2016	9.85	9.86	9.80	9.82
3169	NYSE	PFL	Wed, May 11, 2016	9.86	9.92	9.78	9.84
3168	NYSE	PFL	Tue, May 10, 2016	9.92	9.92	9.85	9.89
3167	NYSE	PFL	Mon, May 9, 2016	10.04	10.04	9.91	9.94
3166	NYSE	PFL	Fri, May 6, 2016	10.03	10.04	10.00	10.01
3165	NYSE	PFL	Thu, May 5, 2016	10.02	10.07	10.00	10.01
3164	NYSE	PFL	Wed, May 4, 2016	10.03	10.07	10.00	10.02
3163	NYSE	PFL	Tue, May 3, 2016	10.09	10.12	10.01	10.04
3162	NYSE	PFL	Mon, May 2, 2016	10.06	10.09	10.00	10.07
3161	NYSE	PFL	Fri, Apr 29, 2016	9.99	10.02	9.96	9.99
3160	NYSE	PFL	Thu, Apr 28, 2016	9.90	10.00	9.89	9.96
3159	NYSE	PFL	Wed, Apr 27, 2016	9.94	9.96	9.87	9.95
3158	NYSE	PFL	Tue, Apr 26, 2016	9.93	9.97	9.91	9.93
3157	NYSE	PFL	Mon, Apr 25, 2016	9.91	9.91	9.88	9.91
3156	NYSE	PFL	Fri, Apr 22, 2016	9.85	9.94	9.85	9.91
3155	NYSE	PFL	Thu, Apr 21, 2016	9.82	9.85	9.75	9.83
3154	NYSE	PFL	Wed, Apr 20, 2016	9.75	9.80	9.63	9.78
3153	NYSE	PFL	Tue, Apr 19, 2016	9.66	9.75	9.66	9.74
3152	NYSE	PFL	Mon, Apr 18, 2016	9.58	9.65	9.58	9.64
3151	NYSE	PFL	Fri, Apr 15, 2016	9.60	9.62	9.56	9.58
3150	NYSE	PFL	Thu, Apr 14, 2016	9.61	9.61	9.58	9.60
3149	NYSE	PFL	Wed, Apr 13, 2016	9.58	9.63	9.56	9.57
3148	NYSE	PFL	Tue, Apr 12, 2016	9.52	9.58	9.50	9.55
3147	NYSE	PFL	Mon, Apr 11, 2016	9.51	9.54	9.45	9.49
3146	NYSE	PFL	Fri, Apr 8, 2016	9.49	9.56	9.32	9.47
3145	NYSE	PFL	Thu, Apr 7, 2016	9.44	9.49	9.41	9.43
3144	NYSE	PFL	Wed, Apr 6, 2016	9.52	9.64	9.52	9.52
3143	NYSE	PFL	Tue, Apr 5, 2016	9.56	9.56	9.56	9.53
3142	NYSE	PFL	Mon, Apr 4, 2016	9.54	9.58	9.47	9.56
3141	NYSE	PFL	Fri, Apr 1, 2016	9.55	9.57	9.49	9.54
3140	NYSE	PFL	Thu, Mar 31, 2016	9.52	9.56	9.46	9.56
3139	NYSE	PFL	Wed, Mar 30, 2016	9.51	9.56	9.43	9.53
3138	NYSE	PFL	Tue, Mar 29, 2016	9.52	9.52	9.46	9.50
3137	NYSE	PFL	Mon, Mar 28, 2016	9.52	9.54	9.47	9.48
3136	NYSE	PFL	Thu, Mar 24, 2016	9.55	9.58	9.48	9.52
3135	NYSE	PFL	Wed, Mar 23, 2016	9.61	9.63	9.56	9.57
3134	NYSE	PFL	Tue, Mar 22, 2016	9.57	9.63	9.52	9.59
3133	NYSE	PFL	Mon, Mar 21, 2016	9.58	9.61	9.53	9.56
3132	NYSE	PFL	Fri, Mar 18, 2016	9.49	9.64	9.42	9.60
3131	NYSE	PFL	Thu, Mar 17, 2016	9.43	9.55	9.42	9.48
3130	NYSE	PFL	Wed, Mar 16, 2016	9.44	9.49	9.34	9.44
3129	NYSE	PFL	Tue, Mar 15, 2016	9.36	9.36	9.36	9.43
3128	NYSE	PFL	Mon, Mar 14, 2016	9.41	9.42	9.36	9.36
3127	NYSE	PFL	Fri, Mar 11, 2016	9.27	9.27	9.27	9.40
3126	NYSE	PFL	Thu, Mar 10, 2016	9.27	9.27	9.27	9.27
3125	NYSE	PFL	Wed, Mar 9, 2016	9.33	9.34	9.25	9.27
3124	NYSE	PFL	Tue, Mar 8, 2016	9.40	9.41	9.37	9.37
3123	NYSE	PFL	Mon, Mar 7, 2016	9.36	9.43	9.36	9.39
3122	NYSE	PFL	Fri, Mar 4, 2016	9.27	9.38	9.26	9.36
3121	NYSE	PFL	Thu, Mar 3, 2016	9.22	9.22	9.22	9.30
3120	NYSE	PFL	Wed, Mar 2, 2016	9.23	9.23	9.16	9.22
3119	NYSE	PFL	Tue, Mar 1, 2016	9.16	9.21	9.09	9.21
3118	NYSE	PFL	Mon, Feb 29, 2016	9.09	9.15	9.06	9.15
3117	NYSE	PFL	Fri, Feb 26, 2016	9.07	9.09	9.00	9.09
3116	NYSE	PFL	Thu, Feb 25, 2016	9.03	9.10	8.98	9.06
3115	NYSE	PFL	Wed, Feb 24, 2016	8.94	9.01	8.91	8.99
3114	NYSE	PFL	Tue, Feb 23, 2016	9.02	9.02	8.94	8.97
3113	NYSE	PFL	Mon, Feb 22, 2016	9.02	9.02	8.94	9.01
3112	NYSE	PFL	Fri, Feb 19, 2016	8.94	8.95	8.88	8.95
3111	NYSE	PFL	Thu, Feb 18, 2016	8.87	8.94	8.87	8.94
3110	NYSE	PFL	Wed, Feb 17, 2016	8.93	8.95	8.88	8.93
3109	NYSE	PFL	Tue, Feb 16, 2016	8.92	8.98	8.83	8.91
3108	NYSE	PFL	Fri, Feb 12, 2016	8.82	8.92	8.78	8.90
3107	NYSE	PFL	Thu, Feb 11, 2016	8.90	8.98	8.73	8.84
3106	NYSE	PFL	Wed, Feb 10, 2016	9.12	9.12	8.98	9.01
3105	NYSE	PFL	Tue, Feb 9, 2016	9.05	9.13	8.98	9.05
3104	NYSE	PFL	Mon, Feb 8, 2016	9.14	9.20	9.09	9.14
3103	NYSE	PFL	Fri, Feb 5, 2016	9.35	9.35	9.22	9.22
3102	NYSE	PFL	Thu, Feb 4, 2016	9.35	9.39	9.30	9.34
3101	NYSE	PFL	Wed, Feb 3, 2016	9.37	9.42	9.29	9.35
3100	NYSE	PFL	Tue, Feb 2, 2016	9.40	9.41	9.26	9.39
3099	NYSE	PFL	Mon, Feb 1, 2016	9.32	9.54	9.29	9.40
3098	NYSE	PFL	Fri, Jan 29, 2016	9.26	9.34	9.22	9.29
3097	NYSE	PFL	Thu, Jan 28, 2016	9.20	9.24	9.15	9.21
3096	NYSE	PFL	Wed, Jan 27, 2016	9.17	9.19	9.11	9.13
3095	NYSE	PFL	Tue, Jan 26, 2016	9.08	9.17	9.05	9.17
3094	NYSE	PFL	Mon, Jan 25, 2016	9.07	9.08	9.00	9.03
3093	NYSE	PFL	Fri, Jan 22, 2016	9.12	9.13	9.03	9.12
3092	NYSE	PFL	Thu, Jan 21, 2016	8.84	9.02	8.84	9.02
3091	NYSE	PFL	Wed, Jan 20, 2016	8.90	8.90	8.72	8.85
3090	NYSE	PFL	Tue, Jan 19, 2016	9.16	9.16	8.96	8.99
3089	NYSE	PFL	Fri, Jan 15, 2016	8.96	9.11	8.96	9.09
3088	NYSE	PFL	Thu, Jan 14, 2016	9.17	9.25	8.97	9.18
3087	NYSE	PFL	Wed, Jan 13, 2016	9.44	9.44	9.03	9.18
3086	NYSE	PFL	Tue, Jan 12, 2016	9.44	9.46	9.30	9.39
3085	NYSE	PFL	Mon, Jan 11, 2016	9.56	9.56	9.48	9.49
3084	NYSE	PFL	Fri, Jan 8, 2016	9.59	9.60	9.51	9.53
3083	NYSE	PFL	Thu, Jan 7, 2016	9.60	9.70	9.56	9.56
3082	NYSE	PFL	Wed, Jan 6, 2016	9.74	9.80	9.70	9.71
3081	NYSE	PFL	Tue, Jan 5, 2016	9.70	9.83	9.69	9.80
3080	NYSE	PFL	Mon, Jan 4, 2016	9.69	9.73	9.56	9.73
3079	NYSE	PFL	Thu, Dec 31, 2015	9.81	9.81	9.62	9.74
3078	NYSE	PFL	Wed, Dec 30, 2015	9.84	9.84	9.81	9.84
3077	NYSE	PFL	Tue, Dec 29, 2015	9.85	9.88	9.68	9.82
3076	NYSE	PFL	Mon, Dec 28, 2015	9.92	9.97	9.77	9.86
3075	NYSE	PFL	Thu, Dec 24, 2015	9.92	9.92	9.90	9.91
3074	NYSE	PFL	Wed, Dec 23, 2015	9.88	9.97	9.84	9.93
3073	NYSE	PFL	Tue, Dec 22, 2015	9.83	9.86	9.80	9.83
3072	NYSE	PFL	Mon, Dec 21, 2015	9.85	9.88	9.77	9.83
3071	NYSE	PFL	Fri, Dec 18, 2015	9.81	9.88	9.73	9.81
3070	NYSE	PFL	Thu, Dec 17, 2015	9.83	9.85	9.77	9.81
3069	NYSE	PFL	Wed, Dec 16, 2015	9.73	9.81	9.66	9.80
3068	NYSE	PFL	Tue, Dec 15, 2015	9.59	9.71	9.57	9.70
3067	NYSE	PFL	Mon, Dec 14, 2015	9.63	9.65	9.47	9.60
3066	NYSE	PFL	Fri, Dec 11, 2015	9.78	9.84	9.58	9.73
3065	NYSE	PFL	Thu, Dec 10, 2015	9.81	9.86	9.75	9.86
3064	NYSE	PFL	Wed, Dec 9, 2015	9.86	9.92	9.76	9.80
3063	NYSE	PFL	Tue, Dec 8, 2015	9.90	9.94	9.83	9.89
3062	NYSE	PFL	Mon, Dec 7, 2015	10.02	10.03	9.91	9.96
3061	NYSE	PFL	Fri, Dec 4, 2015	10.00	10.03	9.96	10.02
3060	NYSE	PFL	Thu, Dec 3, 2015	10.01	10.06	9.96	10.01
3059	NYSE	PFL	Wed, Dec 2, 2015	10.02	10.08	10.01	10.04
3058	NYSE	PFL	Tue, Dec 1, 2015	10.02	10.06	10.01	10.04
3057	NYSE	PFL	Mon, Nov 30, 2015	9.98	10.02	9.97	10.02
3056	NYSE	PFL	Fri, Nov 27, 2015	10.03	10.03	9.98	10.01
3055	NYSE	PFL	Wed, Nov 25, 2015	10.00	10.03	9.93	10.01
3054	NYSE	PFL	Tue, Nov 24, 2015	9.92	10.03	9.92	10.01
3053	NYSE	PFL	Mon, Nov 23, 2015	10.06	10.07	10.00	10.02
3052	NYSE	PFL	Fri, Nov 20, 2015	10.07	10.07	10.02	10.05
3051	NYSE	PFL	Thu, Nov 19, 2015	10.05	10.08	9.92	10.05
3050	NYSE	PFL	Wed, Nov 18, 2015	10.02	10.09	10.02	10.07
3049	NYSE	PFL	Tue, Nov 17, 2015	9.99	10.05	9.97	10.01
3048	NYSE	PFL	Mon, Nov 16, 2015	9.95	10.00	9.89	9.97
3047	NYSE	PFL	Fri, Nov 13, 2015	9.96	10.01	9.91	9.98
3046	NYSE	PFL	Thu, Nov 12, 2015	10.03	10.14	9.99	10.01
3045	NYSE	PFL	Wed, Nov 11, 2015	10.19	10.19	10.00	10.10
3044	NYSE	PFL	Tue, Nov 10, 2015	10.21	10.34	10.11	10.18
3043	NYSE	PFL	Mon, Nov 9, 2015	10.34	10.34	10.22	10.26
3042	NYSE	PFL	Fri, Nov 6, 2015	10.55	10.55	10.39	10.41
3041	NYSE	PFL	Thu, Nov 5, 2015	10.48	10.54	10.45	10.54
3040	NYSE	PFL	Wed, Nov 4, 2015	10.48	10.50	10.44	10.48
3039	NYSE	PFL	Tue, Nov 3, 2015	10.32	10.46	10.32	10.43
3038	NYSE	PFL	Mon, Nov 2, 2015	10.35	10.35	10.32	10.35
3037	NYSE	PFL	Fri, Oct 30, 2015	10.34	10.36	10.30	10.35
3036	NYSE	PFL	Thu, Oct 29, 2015	10.31	10.33	10.30	10.32
3035	NYSE	PFL	Wed, Oct 28, 2015	10.33	10.37	10.27	10.32
3034	NYSE	PFL	Tue, Oct 27, 2015	10.28	10.42	10.28	10.34
3033	NYSE	PFL	Mon, Oct 26, 2015	10.24	10.30	10.20	10.30
3032	NYSE	PFL	Fri, Oct 23, 2015	10.19	10.25	10.17	10.24
3031	NYSE	PFL	Thu, Oct 22, 2015	10.12	10.22	10.07	10.19
3030	NYSE	PFL	Wed, Oct 21, 2015	10.08	10.09	10.00	10.06
3029	NYSE	PFL	Tue, Oct 20, 2015	10.02	10.09	10.02	10.06
3028	NYSE	PFL	Mon, Oct 19, 2015	9.98	10.08	9.98	10.04
3027	NYSE	PFL	Fri, Oct 16, 2015	9.96	9.99	9.95	9.97
3026	NYSE	PFL	Thu, Oct 15, 2015	9.90	9.96	9.85	9.95
3025	NYSE	PFL	Wed, Oct 14, 2015	9.97	9.98	9.89	9.90
3024	NYSE	PFL	Tue, Oct 13, 2015	9.94	9.99	9.89	9.98
3023	NYSE	PFL	Mon, Oct 12, 2015	9.92	9.98	9.92	9.97
3022	NYSE	PFL	Fri, Oct 9, 2015	9.82	9.99	9.82	9.96
3021	NYSE	PFL	Thu, Oct 8, 2015	9.76	9.89	9.76	9.87
3020	NYSE	PFL	Wed, Oct 7, 2015	9.74	9.83	9.74	9.82
3019	NYSE	PFL	Tue, Oct 6, 2015	9.74	9.85	9.74	9.79
3018	NYSE	PFL	Mon, Oct 5, 2015	9.70	9.80	9.68	9.79
3017	NYSE	PFL	Fri, Oct 2, 2015	9.49	9.72	9.46	9.70
3016	NYSE	PFL	Thu, Oct 1, 2015	9.68	9.68	9.55	9.64
3015	NYSE	PFL	Wed, Sep 30, 2015	9.75	9.76	9.66	9.68
3014	NYSE	PFL	Tue, Sep 29, 2015	9.78	9.78	9.62	9.66
3013	NYSE	PFL	Mon, Sep 28, 2015	9.84	9.88	9.66	9.72
3012	NYSE	PFL	Fri, Sep 25, 2015	9.82	9.94	9.82	9.88
3011	NYSE	PFL	Thu, Sep 24, 2015	9.83	9.86	9.76	9.86
3010	NYSE	PFL	Wed, Sep 23, 2015	10.01	10.02	9.88	9.89
3009	NYSE	PFL	Tue, Sep 22, 2015	9.99	10.03	9.99	10.01
3008	NYSE	PFL	Mon, Sep 21, 2015	10.20	10.21	10.00	10.03
3007	NYSE	PFL	Fri, Sep 18, 2015	9.99	10.21	9.99	10.18
3006	NYSE	PFL	Thu, Sep 17, 2015	9.87	10.06	9.81	10.04
3005	NYSE	PFL	Wed, Sep 16, 2015	9.88	9.91	9.78	9.89
3004	NYSE	PFL	Tue, Sep 15, 2015	9.94	9.94	9.86	9.88
3003	NYSE	PFL	Mon, Sep 14, 2015	10.01	10.01	9.89	9.91
3002	NYSE	PFL	Fri, Sep 11, 2015	9.94	9.98	9.93	9.96
3001	NYSE	PFL	Thu, Sep 10, 2015	9.97	10.06	9.97	10.01
3000	NYSE	PFL	Wed, Sep 9, 2015	10.01	10.01	9.96	9.97
2999	NYSE	PFL	Tue, Sep 8, 2015	10.08	10.12	10.05	10.10
2998	NYSE	PFL	Fri, Sep 4, 2015	9.96	10.20	9.96	10.07
2997	NYSE	PFL	Thu, Sep 3, 2015	10.06	10.07	10.05	10.05
2996	NYSE	PFL	Wed, Sep 2, 2015	10.02	10.09	9.96	10.07
2995	NYSE	PFL	Tue, Sep 1, 2015	9.95	10.15	9.95	10.08
2994	NYSE	PFL	Mon, Aug 31, 2015	9.99	10.05	9.97	10.04
2993	NYSE	PFL	Fri, Aug 28, 2015	9.95	10.07	9.95	10.07
2992	NYSE	PFL	Thu, Aug 27, 2015	9.88	10.05	9.88	10.01
2991	NYSE	PFL	Wed, Aug 26, 2015	9.90	9.91	9.77	9.91
2990	NYSE	PFL	Tue, Aug 25, 2015	9.72	9.87	9.68	9.75
2989	NYSE	PFL	Mon, Aug 24, 2015	9.63	9.79	9.04	9.66
2988	NYSE	PFL	Fri, Aug 21, 2015	9.98	9.98	9.85	9.90
2987	NYSE	PFL	Thu, Aug 20, 2015	9.93	10.08	9.93	9.97
2986	NYSE	PFL	Wed, Aug 19, 2015	10.02	10.06	9.93	10.00
2985	NYSE	PFL	Tue, Aug 18, 2015	10.07	10.09	10.01	10.04
2984	NYSE	PFL	Mon, Aug 17, 2015	10.12	10.13	10.02	10.07
2983	NYSE	PFL	Fri, Aug 14, 2015	10.05	10.13	10.03	10.12
2982	NYSE	PFL	Thu, Aug 13, 2015	9.99	10.14	9.98	10.09
2981	NYSE	PFL	Wed, Aug 12, 2015	10.05	10.13	9.91	10.07
2980	NYSE	PFL	Tue, Aug 11, 2015	10.08	10.15	10.06	10.14
2979	NYSE	PFL	Mon, Aug 10, 2015	10.26	10.28	10.22	10.27
2978	NYSE	PFL	Fri, Aug 7, 2015	10.26	10.29	10.22	10.23
2977	NYSE	PFL	Thu, Aug 6, 2015	10.35	10.36	10.25	10.31
2976	NYSE	PFL	Wed, Aug 5, 2015	10.38	10.38	10.34	10.35
2975	NYSE	PFL	Tue, Aug 4, 2015	10.33	10.38	10.32	10.38
2974	NYSE	PFL	Mon, Aug 3, 2015	10.40	10.40	10.35	10.36
2973	NYSE	PFL	Fri, Jul 31, 2015	10.34	10.41	10.32	10.39
2972	NYSE	PFL	Thu, Jul 30, 2015	10.34	10.39	10.31	10.37
2971	NYSE	PFL	Wed, Jul 29, 2015	10.31	10.40	10.30	10.39
2970	NYSE	PFL	Tue, Jul 28, 2015	10.33	10.40	10.30	10.39
2969	NYSE	PFL	Mon, Jul 27, 2015	10.42	10.42	10.33	10.37
2968	NYSE	PFL	Fri, Jul 24, 2015	10.51	10.51	10.44	10.45
2967	NYSE	PFL	Thu, Jul 23, 2015	10.61	10.64	10.53	10.53
2966	NYSE	PFL	Wed, Jul 22, 2015	10.59	10.67	10.53	10.58
2965	NYSE	PFL	Tue, Jul 21, 2015	10.54	10.65	10.54	10.65
2964	NYSE	PFL	Mon, Jul 20, 2015	10.62	10.64	10.55	10.59
2963	NYSE	PFL	Fri, Jul 17, 2015	10.70	10.71	10.61	10.67
2962	NYSE	PFL	Thu, Jul 16, 2015	10.69	10.73	10.69	10.72
2961	NYSE	PFL	Wed, Jul 15, 2015	10.68	10.72	10.67	10.71
2960	NYSE	PFL	Tue, Jul 14, 2015	10.71	10.76	10.69	10.70
2959	NYSE	PFL	Mon, Jul 13, 2015	10.76	10.79	10.74	10.74
2958	NYSE	PFL	Fri, Jul 10, 2015	10.69	10.75	10.69	10.73
2957	NYSE	PFL	Thu, Jul 9, 2015	10.74	10.78	10.69	10.69
2956	NYSE	PFL	Wed, Jul 8, 2015	10.76	10.82	10.75	10.81
2955	NYSE	PFL	Tue, Jul 7, 2015	10.88	10.90	10.81	10.88
2954	NYSE	PFL	Mon, Jul 6, 2015	10.79	10.91	10.79	10.88
2953	NYSE	PFL	Thu, Jul 2, 2015	10.82	11.01	10.79	10.91
2952	NYSE	PFL	Wed, Jul 1, 2015	10.85	10.88	10.78	10.87
2951	NYSE	PFL	Tue, Jun 30, 2015	10.62	10.86	10.61	10.86
2950	NYSE	PFL	Mon, Jun 29, 2015	10.58	10.61	10.28	10.61
2949	NYSE	PFL	Fri, Jun 26, 2015	10.83	10.83	10.64	10.74
2948	NYSE	PFL	Thu, Jun 25, 2015	10.89	10.92	10.82	10.84
2947	NYSE	PFL	Wed, Jun 24, 2015	10.87	10.95	10.87	10.91
2946	NYSE	PFL	Tue, Jun 23, 2015	10.90	10.91	10.85	10.91
2945	NYSE	PFL	Mon, Jun 22, 2015	10.86	10.95	10.82	10.89
2944	NYSE	PFL	Fri, Jun 19, 2015	10.78	10.86	10.78	10.86
2943	NYSE	PFL	Thu, Jun 18, 2015	10.78	10.86	10.78	10.83
2942	NYSE	PFL	Wed, Jun 17, 2015	10.82	10.85	10.75	10.83
2941	NYSE	PFL	Tue, Jun 16, 2015	10.83	10.96	10.83	10.87
2940	NYSE	PFL	Mon, Jun 15, 2015	10.72	10.88	10.70	10.87
2939	NYSE	PFL	Fri, Jun 12, 2015	10.89	10.91	10.83	10.89
2938	NYSE	PFL	Thu, Jun 11, 2015	10.95	10.95	10.83	10.90
2937	NYSE	PFL	Wed, Jun 10, 2015	10.97	11.02	10.85	10.95
2936	NYSE	PFL	Tue, Jun 9, 2015	11.04	11.08	10.94	10.98
2935	NYSE	PFL	Mon, Jun 8, 2015	11.14	11.22	11.11	11.15
2934	NYSE	PFL	Fri, Jun 5, 2015	11.17	11.22	11.10	11.18
2933	NYSE	PFL	Thu, Jun 4, 2015	11.22	11.23	11.15	11.18
2932	NYSE	PFL	Wed, Jun 3, 2015	11.28	11.30	11.24	11.25
2931	NYSE	PFL	Tue, Jun 2, 2015	11.27	11.35	11.22	11.30
2930	NYSE	PFL	Mon, Jun 1, 2015	11.29	11.29	11.22	11.27
2929	NYSE	PFL	Fri, May 29, 2015	11.20	11.27	11.18	11.27
2928	NYSE	PFL	Thu, May 28, 2015	11.20	11.22	11.17	11.20
2927	NYSE	PFL	Wed, May 27, 2015	11.20	11.25	11.16	11.24
2926	NYSE	PFL	Tue, May 26, 2015	11.17	11.20	11.13	11.20
2925	NYSE	PFL	Fri, May 22, 2015	11.15	11.24	11.15	11.21
2924	NYSE	PFL	Thu, May 21, 2015	11.13	11.19	11.11	11.19
2923	NYSE	PFL	Wed, May 20, 2015	11.13	11.16	11.10	11.15
2922	NYSE	PFL	Tue, May 19, 2015	11.12	11.18	11.12	11.17
2921	NYSE	PFL	Mon, May 18, 2015	11.23	11.23	11.14	11.19
2920	NYSE	PFL	Fri, May 15, 2015	11.18	11.23	11.16	11.22
2919	NYSE	PFL	Thu, May 14, 2015	11.19	11.23	11.16	11.20
2918	NYSE	PFL	Wed, May 13, 2015	11.18	11.21	11.12	11.19
2917	NYSE	PFL	Tue, May 12, 2015	11.14	11.22	11.13	11.21
2916	NYSE	PFL	Mon, May 11, 2015	11.23	11.26	11.11	11.20
2915	NYSE	PFL	Fri, May 8, 2015	11.30	11.32	11.25	11.27
2914	NYSE	PFL	Thu, May 7, 2015	11.28	11.32	11.22	11.30
2913	NYSE	PFL	Wed, May 6, 2015	11.44	11.49	11.37	11.38
2912	NYSE	PFL	Tue, May 5, 2015	11.52	11.53	11.44	11.46
2911	NYSE	PFL	Mon, May 4, 2015	11.46	11.53	11.46	11.52
2910	NYSE	PFL	Fri, May 1, 2015	11.47	11.48	11.43	11.48
2909	NYSE	PFL	Thu, Apr 30, 2015	11.40	11.46	11.40	11.44
2908	NYSE	PFL	Wed, Apr 29, 2015	11.40	11.50	11.39	11.41
2907	NYSE	PFL	Tue, Apr 28, 2015	11.43	11.46	11.41	11.42
2906	NYSE	PFL	Mon, Apr 27, 2015	11.42	11.44	11.41	11.43
2905	NYSE	PFL	Fri, Apr 24, 2015	11.40	11.42	11.39	11.41
2904	NYSE	PFL	Thu, Apr 23, 2015	11.43	11.43	11.38	11.40
2903	NYSE	PFL	Wed, Apr 22, 2015	11.41	11.44	11.40	11.43
2902	NYSE	PFL	Tue, Apr 21, 2015	11.37	11.44	11.37	11.42
2901	NYSE	PFL	Mon, Apr 20, 2015	11.38	11.42	11.36	11.38
2900	NYSE	PFL	Fri, Apr 17, 2015	11.40	11.42	11.37	11.39
2899	NYSE	PFL	Thu, Apr 16, 2015	11.42	11.46	11.40	11.41
2898	NYSE	PFL	Wed, Apr 15, 2015	11.50	11.50	11.42	11.44
2897	NYSE	PFL	Tue, Apr 14, 2015	11.48	11.51	11.42	11.48
2896	NYSE	PFL	Mon, Apr 13, 2015	11.46	11.52	11.45	11.50
2895	NYSE	PFL	Fri, Apr 10, 2015	11.50	11.55	11.48	11.50
2894	NYSE	PFL	Thu, Apr 9, 2015	11.49	11.53	11.45	11.49
2893	NYSE	PFL	Wed, Apr 8, 2015	11.57	11.60	11.53	11.59
2892	NYSE	PFL	Tue, Apr 7, 2015	11.57	11.57	11.53	11.57
2891	NYSE	PFL	Mon, Apr 6, 2015	11.46	11.57	11.45	11.52
2890	NYSE	PFL	Thu, Apr 2, 2015	11.38	11.47	11.38	11.44
2889	NYSE	PFL	Wed, Apr 1, 2015	11.39	11.46	11.38	11.45
2888	NYSE	PFL	Tue, Mar 31, 2015	11.43	11.45	11.37	11.40
2887	NYSE	PFL	Mon, Mar 30, 2015	11.43	11.47	11.42	11.43
2886	NYSE	PFL	Fri, Mar 27, 2015	11.41	11.47	11.40	11.47
2885	NYSE	PFL	Thu, Mar 26, 2015	11.55	11.55	11.40	11.44
2884	NYSE	PFL	Wed, Mar 25, 2015	11.41	11.45	11.40	11.43
2883	NYSE	PFL	Tue, Mar 24, 2015	11.43	11.46	11.42	11.44
2882	NYSE	PFL	Mon, Mar 23, 2015	11.42	11.47	11.42	11.46
2881	NYSE	PFL	Fri, Mar 20, 2015	11.45	11.47	11.41	11.47
2880	NYSE	PFL	Thu, Mar 19, 2015	11.38	11.49	11.38	11.45
2879	NYSE	PFL	Wed, Mar 18, 2015	11.52	11.52	11.40	11.41
2878	NYSE	PFL	Tue, Mar 17, 2015	11.51	11.57	11.51	11.54
2877	NYSE	PFL	Mon, Mar 16, 2015	11.56	11.58	11.54	11.55
2876	NYSE	PFL	Fri, Mar 13, 2015	11.65	11.65	11.61	11.62
2875	NYSE	PFL	Thu, Mar 12, 2015	11.53	11.65	11.53	11.63
2874	NYSE	PFL	Wed, Mar 11, 2015	11.67	11.69	11.51	11.54
2873	NYSE	PFL	Tue, Mar 10, 2015	11.74	11.74	11.68	11.68
2872	NYSE	PFL	Mon, Mar 9, 2015	11.81	11.82	11.79	11.72
2871	NYSE	PFL	Fri, Mar 6, 2015	11.83	11.83	11.75	11.78
2870	NYSE	PFL	Thu, Mar 5, 2015	11.85	11.90	11.81	11.83
2869	NYSE	PFL	Wed, Mar 4, 2015	11.74	11.94	11.74	11.90
2868	NYSE	PFL	Tue, Mar 3, 2015	11.82	11.87	11.81	11.81
2867	NYSE	PFL	Mon, Mar 2, 2015	11.78	11.82	11.75	11.81
2866	NYSE	PFL	Fri, Feb 27, 2015	11.70	11.78	11.70	11.78
2865	NYSE	PFL	Thu, Feb 26, 2015	11.66	11.72	11.66	11.72
2864	NYSE	PFL	Wed, Feb 25, 2015	11.69	11.71	11.63	11.68
2863	NYSE	PFL	Tue, Feb 24, 2015	11.66	11.69	11.62	11.66
2862	NYSE	PFL	Mon, Feb 23, 2015	11.65	11.74	11.64	11.71
2861	NYSE	PFL	Fri, Feb 20, 2015	11.62	11.65	11.61	11.62
2860	NYSE	PFL	Thu, Feb 19, 2015	11.57	11.66	11.57	11.59
2859	NYSE	PFL	Wed, Feb 18, 2015	11.62	11.62	11.58	11.59
2858	NYSE	PFL	Tue, Feb 17, 2015	11.62	11.68	11.58	11.59
2857	NYSE	PFL	Fri, Feb 13, 2015	11.62	11.68	11.61	11.65
2856	NYSE	PFL	Thu, Feb 12, 2015	11.55	11.63	11.55	11.59
2855	NYSE	PFL	Wed, Feb 11, 2015	11.60	11.61	11.51	11.59
2854	NYSE	PFL	Tue, Feb 10, 2015	11.64	11.69	11.55	11.58
2853	NYSE	PFL	Mon, Feb 9, 2015	11.60	11.76	11.59	11.69
2852	NYSE	PFL	Fri, Feb 6, 2015	11.59	11.65	11.54	11.58
2851	NYSE	PFL	Thu, Feb 5, 2015	11.67	11.68	11.58	11.59
2850	NYSE	PFL	Wed, Feb 4, 2015	11.61	11.66	11.52	11.62
2849	NYSE	PFL	Tue, Feb 3, 2015	11.76	11.76	11.66	11.67
2848	NYSE	PFL	Mon, Feb 2, 2015	11.78	11.78	11.67	11.70
2847	NYSE	PFL	Fri, Jan 30, 2015	11.79	11.81	11.71	11.75
2846	NYSE	PFL	Thu, Jan 29, 2015	11.94	12.02	11.83	11.87
2845	NYSE	PFL	Wed, Jan 28, 2015	11.95	12.01	11.90	11.97
2844	NYSE	PFL	Tue, Jan 27, 2015	11.87	11.97	11.78	11.96
2843	NYSE	PFL	Mon, Jan 26, 2015	11.91	11.91	11.81	11.86
2842	NYSE	PFL	Fri, Jan 23, 2015	11.75	11.91	11.75	11.91
2841	NYSE	PFL	Thu, Jan 22, 2015	11.81	11.81	11.73	11.76
2840	NYSE	PFL	Wed, Jan 21, 2015	11.70	11.77	11.70	11.74
2839	NYSE	PFL	Tue, Jan 20, 2015	11.73	11.78	11.69	11.73
2838	NYSE	PFL	Fri, Jan 16, 2015	11.67	11.72	11.63	11.67
2837	NYSE	PFL	Thu, Jan 15, 2015	11.58	11.63	11.54	11.60
2836	NYSE	PFL	Wed, Jan 14, 2015	11.75	11.76	11.53	11.59
2835	NYSE	PFL	Tue, Jan 13, 2015	11.92	11.92	11.68	11.80
2834	NYSE	PFL	Mon, Jan 12, 2015	11.74	11.85	11.70	11.85
2833	NYSE	PFL	Fri, Jan 9, 2015	11.73	11.85	11.67	11.79
2832	NYSE	PFL	Thu, Jan 8, 2015	11.85	11.88	11.70	11.74
2831	NYSE	PFL	Wed, Jan 7, 2015	11.82	11.89	11.82	11.88
2830	NYSE	PFL	Tue, Jan 6, 2015	11.71	11.82	11.71	11.77
2829	NYSE	PFL	Mon, Jan 5, 2015	11.81	11.84	11.68	11.75
2828	NYSE	PFL	Fri, Jan 2, 2015	11.83	11.90	11.75	11.86
2827	NYSE	PFL	Wed, Dec 31, 2014	11.89	11.92	11.69	11.75
2826	NYSE	PFL	Tue, Dec 30, 2014	11.97	12.02	11.87	11.92
2825	NYSE	PFL	Mon, Dec 29, 2014	12.06	12.06	11.91	12.00
2824	NYSE	PFL	Fri, Dec 26, 2014	11.95	12.09	11.95	12.04
2823	NYSE	PFL	Wed, Dec 24, 2014	11.95	12.01	11.83	11.97
2822	NYSE	PFL	Tue, Dec 23, 2014	12.06	12.10	11.94	12.05
2821	NYSE	PFL	Mon, Dec 22, 2014	12.05	12.05	11.93	12.03
2820	NYSE	PFL	Fri, Dec 19, 2014	11.98	12.08	11.95	12.04
2819	NYSE	PFL	Thu, Dec 18, 2014	12.00	12.03	11.93	12.01
2818	NYSE	PFL	Wed, Dec 17, 2014	11.91	11.97	11.84	11.97
2817	NYSE	PFL	Tue, Dec 16, 2014	11.88	11.95	11.77	11.88
2816	NYSE	PFL	Mon, Dec 15, 2014	11.97	12.00	11.87	11.95
2815	NYSE	PFL	Fri, Dec 12, 2014	11.94	11.96	11.83	11.95
2814	NYSE	PFL	Thu, Dec 11, 2014	11.94	12.01	11.85	12.01
2813	NYSE	PFL	Wed, Dec 10, 2014	12.02	12.02	11.84	11.93
2812	NYSE	PFL	Tue, Dec 9, 2014	12.03	12.03	11.94	12.01
2811	NYSE	PFL	Mon, Dec 8, 2014	12.10	12.14	12.07	12.10
2810	NYSE	PFL	Fri, Dec 5, 2014	12.17	12.17	12.08	12.15
2809	NYSE	PFL	Thu, Dec 4, 2014	12.25	12.27	12.18	12.22
2808	NYSE	PFL	Wed, Dec 3, 2014	12.20	12.24	12.16	12.22
2807	NYSE	PFL	Tue, Dec 2, 2014	12.22	12.25	12.19	12.23
2806	NYSE	PFL	Mon, Dec 1, 2014	12.37	12.37	12.13	12.19
2805	NYSE	PFL	Fri, Nov 28, 2014	12.29	12.37	12.20	12.37
2804	NYSE	PFL	Wed, Nov 26, 2014	12.22	12.28	12.18	12.28
2803	NYSE	PFL	Tue, Nov 25, 2014	12.24	12.25	12.16	12.20
2802	NYSE	PFL	Mon, Nov 24, 2014	12.24	12.25	12.16	12.21
2801	NYSE	PFL	Fri, Nov 21, 2014	12.24	12.31	12.20	12.27
2800	NYSE	PFL	Thu, Nov 20, 2014	12.09	12.19	12.09	12.15
2799	NYSE	PFL	Wed, Nov 19, 2014	12.10	12.17	12.10	12.17
2798	NYSE	PFL	Tue, Nov 18, 2014	12.15	12.22	12.10	12.10
2797	NYSE	PFL	Mon, Nov 17, 2014	12.25	12.25	12.12	12.14
2796	NYSE	PFL	Fri, Nov 14, 2014	12.26	12.26	12.21	12.22
2795	NYSE	PFL	Thu, Nov 13, 2014	12.40	12.40	12.21	12.26
2794	NYSE	PFL	Wed, Nov 12, 2014	12.43	12.43	12.35	12.38
2793	NYSE	PFL	Tue, Nov 11, 2014	12.42	12.48	12.36	12.42
2792	NYSE	PFL	Mon, Nov 10, 2014	12.41	12.41	12.33	12.38
2791	NYSE	PFL	Fri, Nov 7, 2014	12.46	12.47	12.42	12.46
2790	NYSE	PFL	Thu, Nov 6, 2014	12.45	12.45	12.37	12.42
2789	NYSE	PFL	Wed, Nov 5, 2014	12.46	12.47	12.40	12.42
2788	NYSE	PFL	Tue, Nov 4, 2014	12.38	12.46	12.36	12.46
2787	NYSE	PFL	Mon, Nov 3, 2014	12.36	12.44	12.34	12.34
2786	NYSE	PFL	Fri, Oct 31, 2014	12.40	12.40	12.24	12.29
2785	NYSE	PFL	Thu, Oct 30, 2014	12.32	12.35	12.21	12.29
2784	NYSE	PFL	Wed, Oct 29, 2014	12.38	12.38	12.25	12.30
2783	NYSE	PFL	Tue, Oct 28, 2014	12.20	12.34	12.20	12.34
2782	NYSE	PFL	Mon, Oct 27, 2014	12.20	12.20	12.14	12.19
2781	NYSE	PFL	Fri, Oct 24, 2014	12.21	12.21	12.12	12.20
2780	NYSE	PFL	Thu, Oct 23, 2014	12.24	12.37	12.11	12.22
2779	NYSE	PFL	Wed, Oct 22, 2014	12.02	12.08	11.97	12.02
2778	NYSE	PFL	Tue, Oct 21, 2014	11.92	12.03	11.85	12.00
2777	NYSE	PFL	Mon, Oct 20, 2014	11.91	11.92	11.76	11.80
2776	NYSE	PFL	Fri, Oct 17, 2014	11.82	11.88	11.76	11.86
2775	NYSE	PFL	Thu, Oct 16, 2014	11.59	11.71	11.57	11.70
2774	NYSE	PFL	Wed, Oct 15, 2014	11.77	11.77	11.52	11.62
2773	NYSE	PFL	Tue, Oct 14, 2014	11.96	11.99	11.72	11.78
2772	NYSE	PFL	Mon, Oct 13, 2014	11.98	12.01	11.82	11.82
2771	NYSE	PFL	Fri, Oct 10, 2014	12.07	12.08	11.79	11.90
2770	NYSE	PFL	Thu, Oct 9, 2014	12.14	12.14	11.97	11.98
2769	NYSE	PFL	Wed, Oct 8, 2014	12.09	12.15	12.08	12.14
2768	NYSE	PFL	Tue, Oct 7, 2014	12.09	12.13	12.08	12.10
2767	NYSE	PFL	Mon, Oct 6, 2014	12.16	12.18	12.08	12.09
2766	NYSE	PFL	Fri, Oct 3, 2014	12.04	12.12	11.95	12.10
2765	NYSE	PFL	Thu, Oct 2, 2014	12.08	12.08	11.82	11.95
2764	NYSE	PFL	Wed, Oct 1, 2014	12.12	12.12	11.86	12.06
2763	NYSE	PFL	Tue, Sep 30, 2014	11.56	12.00	11.52	11.94
2762	NYSE	PFL	Mon, Sep 29, 2014	11.70	11.72	11.49	11.58
2761	NYSE	PFL	Fri, Sep 26, 2014	11.82	11.93	11.42	11.77
2760	NYSE	PFL	Thu, Sep 25, 2014	12.39	12.39	12.30	12.32
2759	NYSE	PFL	Wed, Sep 24, 2014	12.50	12.51	12.34	12.36
2758	NYSE	PFL	Tue, Sep 23, 2014	12.50	12.54	12.46	12.49
2757	NYSE	PFL	Mon, Sep 22, 2014	12.55	12.59	12.47	12.49
2756	NYSE	PFL	Fri, Sep 19, 2014	12.53	12.55	12.48	12.52
2755	NYSE	PFL	Thu, Sep 18, 2014	12.50	12.50	12.44	12.48
2754	NYSE	PFL	Wed, Sep 17, 2014	12.43	12.51	12.38	12.47
2753	NYSE	PFL	Tue, Sep 16, 2014	12.33	12.35	12.31	12.34
2752	NYSE	PFL	Mon, Sep 15, 2014	12.45	12.47	12.27	12.30
2751	NYSE	PFL	Fri, Sep 12, 2014	12.46	12.48	12.40	12.42
2750	NYSE	PFL	Thu, Sep 11, 2014	12.47	12.50	12.41	12.46
2749	NYSE	PFL	Wed, Sep 10, 2014	12.42	12.47	12.38	12.47
2748	NYSE	PFL	Tue, Sep 9, 2014	12.60	12.60	12.43	12.46
2747	NYSE	PFL	Mon, Sep 8, 2014	12.56	12.67	12.53	12.61
2746	NYSE	PFL	Fri, Sep 5, 2014	12.51	12.55	12.48	12.54
2745	NYSE	PFL	Thu, Sep 4, 2014	12.53	12.57	12.44	12.51
2744	NYSE	PFL	Wed, Sep 3, 2014	12.49	12.58	12.47	12.58
2743	NYSE	PFL	Tue, Sep 2, 2014	12.41	12.56	12.38	12.40
2742	NYSE	PFL	Fri, Aug 29, 2014	12.37	12.39	12.32	12.39
2741	NYSE	PFL	Thu, Aug 28, 2014	12.35	12.36	12.25	12.35
2740	NYSE	PFL	Wed, Aug 27, 2014	12.33	12.34	12.30	12.31
2739	NYSE	PFL	Tue, Aug 26, 2014	12.28	12.33	12.25	12.29
2738	NYSE	PFL	Mon, Aug 25, 2014	12.28	12.29	12.22	12.23
2737	NYSE	PFL	Fri, Aug 22, 2014	12.29	12.29	12.19	12.22
2736	NYSE	PFL	Thu, Aug 21, 2014	12.28	12.29	12.26	12.28
2735	NYSE	PFL	Wed, Aug 20, 2014	12.28	12.28	12.23	12.25
2734	NYSE	PFL	Tue, Aug 19, 2014	12.21	12.24	12.17	12.24
2733	NYSE	PFL	Mon, Aug 18, 2014	12.21	12.21	12.14	12.16
2732	NYSE	PFL	Fri, Aug 15, 2014	12.16	12.21	12.13	12.19
2731	NYSE	PFL	Thu, Aug 14, 2014	12.03	12.15	12.03	12.09
2730	NYSE	PFL	Wed, Aug 13, 2014	12.06	12.12	12.05	12.07
2729	NYSE	PFL	Tue, Aug 12, 2014	12.01	12.02	11.99	12.01
2728	NYSE	PFL	Mon, Aug 11, 2014	12.04	12.04	11.94	11.96
2727	NYSE	PFL	Fri, Aug 8, 2014	12.00	12.00	11.91	11.97
2726	NYSE	PFL	Thu, Aug 7, 2014	11.97	12.00	11.93	11.99
2725	NYSE	PFL	Wed, Aug 6, 2014	11.89	12.03	11.89	12.00
2724	NYSE	PFL	Tue, Aug 5, 2014	12.09	12.09	11.92	11.94
2723	NYSE	PFL	Mon, Aug 4, 2014	11.92	12.18	11.92	12.13
2722	NYSE	PFL	Fri, Aug 1, 2014	11.84	11.93	11.78	11.93
2721	NYSE	PFL	Thu, Jul 31, 2014	12.14	12.14	11.77	11.87
2720	NYSE	PFL	Wed, Jul 30, 2014	12.26	12.26	12.15	12.16
2719	NYSE	PFL	Tue, Jul 29, 2014	12.25	12.30	12.24	12.24
2718	NYSE	PFL	Mon, Jul 28, 2014	12.28	12.28	12.23	12.26
2717	NYSE	PFL	Fri, Jul 25, 2014	12.22	12.32	12.22	12.23
2716	NYSE	PFL	Thu, Jul 24, 2014	12.32	12.33	12.22	12.26
2715	NYSE	PFL	Wed, Jul 23, 2014	12.34	12.37	12.28	12.28
2714	NYSE	PFL	Tue, Jul 22, 2014	12.32	12.32	12.28	12.31
2713	NYSE	PFL	Mon, Jul 21, 2014	12.27	12.31	12.26	12.28
2712	NYSE	PFL	Fri, Jul 18, 2014	12.26	12.31	12.24	12.25
2711	NYSE	PFL	Thu, Jul 17, 2014	12.20	12.26	12.18	12.23
2710	NYSE	PFL	Wed, Jul 16, 2014	12.19	12.22	12.11	12.19
2709	NYSE	PFL	Tue, Jul 15, 2014	12.23	12.23	12.17	12.19
2708	NYSE	PFL	Mon, Jul 14, 2014	12.24	12.30	12.20	12.20
2707	NYSE	PFL	Fri, Jul 11, 2014	12.24	12.27	12.18	12.19
2706	NYSE	PFL	Thu, Jul 10, 2014	12.18	12.22	12.16	12.20
2705	NYSE	PFL	Wed, Jul 9, 2014	12.20	12.24	12.16	12.17
2704	NYSE	PFL	Tue, Jul 8, 2014	12.15	12.24	12.15	12.24
2703	NYSE	PFL	Mon, Jul 7, 2014	12.11	12.18	12.05	12.13
2702	NYSE	PFL	Thu, Jul 3, 2014	12.15	12.16	11.98	12.07
2701	NYSE	PFL	Wed, Jul 2, 2014	12.33	12.33	12.16	12.16
2700	NYSE	PFL	Tue, Jul 1, 2014	12.38	12.39	12.23	12.28
2699	NYSE	PFL	Mon, Jun 30, 2014	12.35	12.36	12.31	12.34
2698	NYSE	PFL	Fri, Jun 27, 2014	12.32	12.37	12.32	12.32
2697	NYSE	PFL	Thu, Jun 26, 2014	12.34	12.37	12.30	12.32
2696	NYSE	PFL	Wed, Jun 25, 2014	12.27	12.34	12.25	12.33
2695	NYSE	PFL	Tue, Jun 24, 2014	12.23	12.28	12.23	12.23
2694	NYSE	PFL	Mon, Jun 23, 2014	12.24	12.25	12.21	12.21
2693	NYSE	PFL	Fri, Jun 20, 2014	12.24	12.28	12.22	12.24
2692	NYSE	PFL	Thu, Jun 19, 2014	12.22	12.25	12.17	12.20
2691	NYSE	PFL	Wed, Jun 18, 2014	12.14	12.20	12.08	12.16
2690	NYSE	PFL	Tue, Jun 17, 2014	12.20	12.25	12.15	12.17
2689	NYSE	PFL	Mon, Jun 16, 2014	12.28	12.28	12.23	12.26
2688	NYSE	PFL	Fri, Jun 13, 2014	12.21	12.27	12.20	12.22
2687	NYSE	PFL	Thu, Jun 12, 2014	12.28	12.29	12.23	12.25
2686	NYSE	PFL	Wed, Jun 11, 2014	12.26	12.26	12.21	12.24
2685	NYSE	PFL	Tue, Jun 10, 2014	12.22	12.25	12.20	12.23
2684	NYSE	PFL	Mon, Jun 9, 2014	12.24	12.27	12.24	12.26
2683	NYSE	PFL	Fri, Jun 6, 2014	12.23	12.24	12.18	12.20
2682	NYSE	PFL	Thu, Jun 5, 2014	12.18	12.20	12.15	12.19
2681	NYSE	PFL	Wed, Jun 4, 2014	12.18	12.20	12.15	12.17
2680	NYSE	PFL	Tue, Jun 3, 2014	12.28	12.28	12.08	12.16
2679	NYSE	PFL	Mon, Jun 2, 2014	12.24	12.26	12.23	12.26
2678	NYSE	PFL	Fri, May 30, 2014	12.19	12.24	12.17	12.23
2677	NYSE	PFL	Thu, May 29, 2014	12.20	12.21	12.15	12.17
2676	NYSE	PFL	Wed, May 28, 2014	12.16	12.23	12.16	12.22
2675	NYSE	PFL	Tue, May 27, 2014	12.20	12.22	12.15	12.16
2674	NYSE	PFL	Fri, May 23, 2014	12.08	12.17	12.08	12.15
2673	NYSE	PFL	Thu, May 22, 2014	12.13	12.14	12.09	12.11
2672	NYSE	PFL	Wed, May 21, 2014	12.10	12.14	12.07	12.08
2671	NYSE	PFL	Tue, May 20, 2014	12.09	12.13	12.07	12.07
2670	NYSE	PFL	Mon, May 19, 2014	12.06	12.15	12.06	12.09
2669	NYSE	PFL	Fri, May 16, 2014	12.08	12.14	12.04	12.10
2668	NYSE	PFL	Thu, May 15, 2014	12.06	12.10	12.02	12.09
2667	NYSE	PFL	Wed, May 14, 2014	12.03	12.07	12.01	12.06
2666	NYSE	PFL	Tue, May 13, 2014	12.04	12.04	12.00	12.02
2665	NYSE	PFL	Mon, May 12, 2014	12.04	12.06	12.01	12.03
2664	NYSE	PFL	Fri, May 9, 2014	12.00	12.01	11.98	12.00
2663	NYSE	PFL	Thu, May 8, 2014	12.03	12.03	11.96	11.97
2662	NYSE	PFL	Wed, May 7, 2014	12.04	12.07	12.02	12.07
2661	NYSE	PFL	Tue, May 6, 2014	12.03	12.04	11.96	12.04
2660	NYSE	PFL	Mon, May 5, 2014	12.04	12.05	12.01	12.02
2659	NYSE	PFL	Fri, May 2, 2014	11.92	12.01	11.92	11.98
2658	NYSE	PFL	Thu, May 1, 2014	12.03	12.05	11.94	11.96
2657	NYSE	PFL	Wed, Apr 30, 2014	12.05	12.05	11.98	12.00
2656	NYSE	PFL	Tue, Apr 29, 2014	12.04	12.05	12.00	12.03
2655	NYSE	PFL	Mon, Apr 28, 2014	12.00	12.02	11.96	12.00
2654	NYSE	PFL	Fri, Apr 25, 2014	11.98	12.00	11.91	11.97
2653	NYSE	PFL	Thu, Apr 24, 2014	11.86	12.01	11.85	11.95
2652	NYSE	PFL	Wed, Apr 23, 2014	11.81	11.87	11.81	11.87
2651	NYSE	PFL	Tue, Apr 22, 2014	11.75	11.78	11.74	11.78
2650	NYSE	PFL	Mon, Apr 21, 2014	11.73	11.78	11.73	11.76
2649	NYSE	PFL	Thu, Apr 17, 2014	11.76	11.81	11.72	11.73
2648	NYSE	PFL	Wed, Apr 16, 2014	11.81	11.81	11.75	11.78
2647	NYSE	PFL	Tue, Apr 15, 2014	11.77	11.79	11.73	11.78
2646	NYSE	PFL	Mon, Apr 14, 2014	11.82	11.82	11.74	11.75
2645	NYSE	PFL	Fri, Apr 11, 2014	11.81	11.81	11.77	11.78
2644	NYSE	PFL	Thu, Apr 10, 2014	11.78	11.81	11.75	11.80
2643	NYSE	PFL	Wed, Apr 9, 2014	11.74	11.78	11.71	11.74
2642	NYSE	PFL	Tue, Apr 8, 2014	11.78	11.79	11.76	11.78
2641	NYSE	PFL	Mon, Apr 7, 2014	11.75	11.77	11.73	11.75
2640	NYSE	PFL	Fri, Apr 4, 2014	11.78	11.78	11.72	11.72
2639	NYSE	PFL	Thu, Apr 3, 2014	11.76	11.76	11.66	11.70
2638	NYSE	PFL	Wed, Apr 2, 2014	11.68	11.75	11.66	11.72
2637	NYSE	PFL	Tue, Apr 1, 2014	11.77	11.78	11.66	11.70
2636	NYSE	PFL	Mon, Mar 31, 2014	11.74	11.77	11.64	11.73
2635	NYSE	PFL	Fri, Mar 28, 2014	11.73	11.73	11.68	11.73
2634	NYSE	PFL	Thu, Mar 27, 2014	11.62	11.70	11.61	11.68
2633	NYSE	PFL	Wed, Mar 26, 2014	11.61	11.66	11.59	11.63
2632	NYSE	PFL	Tue, Mar 25, 2014	11.60	11.64	11.51	11.57
2631	NYSE	PFL	Mon, Mar 24, 2014	11.59	11.61	11.53	11.57
2630	NYSE	PFL	Fri, Mar 21, 2014	11.52	11.60	11.51	11.54
2629	NYSE	PFL	Thu, Mar 20, 2014	11.61	11.62	11.51	11.52
2628	NYSE	PFL	Wed, Mar 19, 2014	11.71	11.75	11.60	11.62
2627	NYSE	PFL	Tue, Mar 18, 2014	11.67	11.73	11.64	11.68
2626	NYSE	PFL	Mon, Mar 17, 2014	11.63	11.71	11.61	11.64
2625	NYSE	PFL	Fri, Mar 14, 2014	11.63	11.67	11.60	11.63
2624	NYSE	PFL	Thu, Mar 13, 2014	11.73	11.73	11.65	11.65
2623	NYSE	PFL	Wed, Mar 12, 2014	11.74	11.74	11.61	11.70
2622	NYSE	PFL	Tue, Mar 11, 2014	11.85	11.85	11.68	11.73
2621	NYSE	PFL	Mon, Mar 10, 2014	11.82	11.92	11.82	11.89
2620	NYSE	PFL	Fri, Mar 7, 2014	11.92	11.92	11.80	11.82
2619	NYSE	PFL	Thu, Mar 6, 2014	11.84	11.91	11.84	11.91
2618	NYSE	PFL	Wed, Mar 5, 2014	11.79	11.87	11.79	11.85
2617	NYSE	PFL	Tue, Mar 4, 2014	11.85	11.87	11.77	11.79
2616	NYSE	PFL	Mon, Mar 3, 2014	11.81	11.82	11.75	11.79
2615	NYSE	PFL	Fri, Feb 28, 2014	11.81	11.83	11.75	11.79
2614	NYSE	PFL	Thu, Feb 27, 2014	11.80	11.85	11.78	11.79
2613	NYSE	PFL	Wed, Feb 26, 2014	11.76	11.80	11.75	11.78
2612	NYSE	PFL	Tue, Feb 25, 2014	11.75	11.78	11.73	11.76
2611	NYSE	PFL	Mon, Feb 24, 2014	11.79	11.82	11.75	11.78
2610	NYSE	PFL	Fri, Feb 21, 2014	11.80	11.84	11.77	11.82
2609	NYSE	PFL	Thu, Feb 20, 2014	11.80	11.81	11.74	11.74
2608	NYSE	PFL	Wed, Feb 19, 2014	11.78	11.86	11.77	11.77
2607	NYSE	PFL	Tue, Feb 18, 2014	11.75	11.78	11.73	11.78
2606	NYSE	PFL	Fri, Feb 14, 2014	11.66	11.77	11.65	11.72
2605	NYSE	PFL	Thu, Feb 13, 2014	11.64	11.70	11.62	11.62
2604	NYSE	PFL	Wed, Feb 12, 2014	11.64	11.66	11.58	11.66
2603	NYSE	PFL	Tue, Feb 11, 2014	11.76	11.77	11.66	11.66
2602	NYSE	PFL	Mon, Feb 10, 2014	11.78	11.84	11.78	11.83
2601	NYSE	PFL	Fri, Feb 7, 2014	11.72	11.80	11.68	11.74
2600	NYSE	PFL	Thu, Feb 6, 2014	11.79	11.80	11.68	11.69
2599	NYSE	PFL	Wed, Feb 5, 2014	11.65	11.79	11.65	11.77
2598	NYSE	PFL	Tue, Feb 4, 2014	11.55	11.76	11.52	11.72
2597	NYSE	PFL	Mon, Feb 3, 2014	11.55	11.65	11.50	11.50
2596	NYSE	PFL	Fri, Jan 31, 2014	11.55	11.57	11.48	11.53
2595	NYSE	PFL	Thu, Jan 30, 2014	11.57	11.57	11.49	11.53
2594	NYSE	PFL	Wed, Jan 29, 2014	11.50	11.59	11.44	11.54
2593	NYSE	PFL	Tue, Jan 28, 2014	11.58	11.64	11.51	11.57
2592	NYSE	PFL	Mon, Jan 27, 2014	11.61	11.73	11.58	11.58
2591	NYSE	PFL	Fri, Jan 24, 2014	11.76	11.79	11.70	11.75
2590	NYSE	PFL	Thu, Jan 23, 2014	11.77	11.84	11.74	11.79
2589	NYSE	PFL	Wed, Jan 22, 2014	11.73	11.79	11.70	11.78
2588	NYSE	PFL	Tue, Jan 21, 2014	11.66	11.73	11.64	11.70
2587	NYSE	PFL	Fri, Jan 17, 2014	11.60	11.65	11.58	11.63
2586	NYSE	PFL	Thu, Jan 16, 2014	11.60	11.62	11.52	11.56
2585	NYSE	PFL	Wed, Jan 15, 2014	11.60	11.63	11.56	11.58
2584	NYSE	PFL	Tue, Jan 14, 2014	11.58	11.60	11.54	11.57
2583	NYSE	PFL	Mon, Jan 13, 2014	11.58	11.61	11.51	11.58
2582	NYSE	PFL	Fri, Jan 10, 2014	11.45	11.54	11.44	11.54
2581	NYSE	PFL	Thu, Jan 9, 2014	11.52	11.52	11.40	11.43
2580	NYSE	PFL	Wed, Jan 8, 2014	11.63	11.64	11.56	11.59
2579	NYSE	PFL	Tue, Jan 7, 2014	11.60	11.66	11.52	11.61
2578	NYSE	PFL	Mon, Jan 6, 2014	11.47	11.55	11.47	11.50
2577	NYSE	PFL	Fri, Jan 3, 2014	11.35	11.45	11.32	11.45
2576	NYSE	PFL	Thu, Jan 2, 2014	11.32	11.42	11.29	11.33
2575	NYSE	PFL	Tue, Dec 31, 2013	11.25	11.34	11.21	11.31
2574	NYSE	PFL	Mon, Dec 30, 2013	11.37	11.38	11.24	11.31
2573	NYSE	PFL	Fri, Dec 27, 2013	11.47	11.51	11.29	11.32
2572	NYSE	PFL	Thu, Dec 26, 2013	11.31	11.46	11.28	11.45
2571	NYSE	PFL	Tue, Dec 24, 2013	11.35	11.39	11.33	11.35
2570	NYSE	PFL	Mon, Dec 23, 2013	11.38	11.44	11.34	11.38
2569	NYSE	PFL	Fri, Dec 20, 2013	11.27	11.36	11.27	11.34
2568	NYSE	PFL	Thu, Dec 19, 2013	11.24	11.33	11.23	11.31
2567	NYSE	PFL	Wed, Dec 18, 2013	11.17	11.28	11.17	11.28
2566	NYSE	PFL	Tue, Dec 17, 2013	11.20	11.23	11.13	11.23
2565	NYSE	PFL	Mon, Dec 16, 2013	11.16	11.25	11.16	11.20
2564	NYSE	PFL	Fri, Dec 13, 2013	11.14	11.20	11.07	11.18
2563	NYSE	PFL	Thu, Dec 12, 2013	11.26	11.26	11.13	11.18
2562	NYSE	PFL	Wed, Dec 11, 2013	11.25	11.27	11.21	11.26
2561	NYSE	PFL	Tue, Dec 10, 2013	11.21	11.30	11.21	11.25
2560	NYSE	PFL	Mon, Dec 9, 2013	11.36	11.44	11.26	11.30
2559	NYSE	PFL	Fri, Dec 6, 2013	11.28	11.38	11.28	11.33
2558	NYSE	PFL	Thu, Dec 5, 2013	11.27	11.33	11.25	11.30
2557	NYSE	PFL	Wed, Dec 4, 2013	11.39	11.39	11.26	11.33
2556	NYSE	PFL	Tue, Dec 3, 2013	11.40	11.48	11.32	11.40
2555	NYSE	PFL	Mon, Dec 2, 2013	11.50	11.52	11.43	11.46
2554	NYSE	PFL	Fri, Nov 29, 2013	11.46	11.50	11.41	11.50
2553	NYSE	PFL	Wed, Nov 27, 2013	11.42	11.46	11.37	11.44
2552	NYSE	PFL	Tue, Nov 26, 2013	11.34	11.39	11.32	11.38
2551	NYSE	PFL	Mon, Nov 25, 2013	11.28	11.37	11.26	11.35
2550	NYSE	PFL	Fri, Nov 22, 2013	11.30	11.38	11.25	11.28
2549	NYSE	PFL	Thu, Nov 21, 2013	11.32	11.35	11.29	11.32
2548	NYSE	PFL	Wed, Nov 20, 2013	11.44	11.47	11.28	11.29
2547	NYSE	PFL	Tue, Nov 19, 2013	11.56	11.56	11.44	11.47
2546	NYSE	PFL	Mon, Nov 18, 2013	11.54	11.60	11.50	11.53
2545	NYSE	PFL	Fri, Nov 15, 2013	11.53	11.55	11.48	11.52
2544	NYSE	PFL	Thu, Nov 14, 2013	11.47	11.55	11.42	11.48
2543	NYSE	PFL	Wed, Nov 13, 2013	11.41	11.50	11.41	11.46
2542	NYSE	PFL	Tue, Nov 12, 2013	11.50	11.50	11.43	11.44
2541	NYSE	PFL	Mon, Nov 11, 2013	11.53	11.56	11.46	11.50
2540	NYSE	PFL	Fri, Nov 8, 2013	11.71	11.76	11.46	11.57
2539	NYSE	PFL	Thu, Nov 7, 2013	11.82	11.82	11.76	11.76
2538	NYSE	PFL	Wed, Nov 6, 2013	11.95	11.95	11.86	11.86
2537	NYSE	PFL	Tue, Nov 5, 2013	11.96	12.02	11.80	11.94
2536	NYSE	PFL	Mon, Nov 4, 2013	11.97	12.05	11.94	12.02
2535	NYSE	PFL	Fri, Nov 1, 2013	11.97	12.00	11.87	11.95
2534	NYSE	PFL	Thu, Oct 31, 2013	11.92	11.96	11.89	11.91
2533	NYSE	PFL	Wed, Oct 30, 2013	11.84	11.92	11.84	11.86
2532	NYSE	PFL	Tue, Oct 29, 2013	11.94	11.99	11.80	11.86
2531	NYSE	PFL	Mon, Oct 28, 2013	12.03	12.10	11.88	11.95
2530	NYSE	PFL	Fri, Oct 25, 2013	12.09	12.10	11.96	11.99
2529	NYSE	PFL	Thu, Oct 24, 2013	11.91	12.09	11.87	12.07
2528	NYSE	PFL	Wed, Oct 23, 2013	11.92	11.98	11.85	11.85
2527	NYSE	PFL	Tue, Oct 22, 2013	11.81	11.92	11.78	11.91
2526	NYSE	PFL	Mon, Oct 21, 2013	11.77	11.79	11.71	11.76
2525	NYSE	PFL	Fri, Oct 18, 2013	11.76	11.89	11.66	11.70
2524	NYSE	PFL	Thu, Oct 17, 2013	11.61	11.82	11.60	11.78
2523	NYSE	PFL	Wed, Oct 16, 2013	11.59	11.61	11.50	11.58
2522	NYSE	PFL	Tue, Oct 15, 2013	11.59	11.62	11.50	11.53
2521	NYSE	PFL	Mon, Oct 14, 2013	11.55	11.64	11.55	11.55
2520	NYSE	PFL	Fri, Oct 11, 2013	11.66	11.67	11.61	11.61
2519	NYSE	PFL	Thu, Oct 10, 2013	11.59	11.67	11.59	11.63
2518	NYSE	PFL	Wed, Oct 9, 2013	11.57	11.58	11.50	11.57
2517	NYSE	PFL	Tue, Oct 8, 2013	11.64	11.70	11.53	11.63
2516	NYSE	PFL	Mon, Oct 7, 2013	11.74	11.75	11.67	11.69
2515	NYSE	PFL	Fri, Oct 4, 2013	11.73	11.81	11.69	11.79
2514	NYSE	PFL	Thu, Oct 3, 2013	11.66	11.70	11.59	11.70
2513	NYSE	PFL	Wed, Oct 2, 2013	11.55	11.67	11.49	11.64
2512	NYSE	PFL	Tue, Oct 1, 2013	11.64	11.64	11.55	11.62
2511	NYSE	PFL	Mon, Sep 30, 2013	11.64	11.67	11.56	11.57
2510	NYSE	PFL	Fri, Sep 27, 2013	11.74	11.74	11.60	11.68
2509	NYSE	PFL	Thu, Sep 26, 2013	11.80	11.80	11.61	11.68
2508	NYSE	PFL	Wed, Sep 25, 2013	11.83	11.84	11.72	11.84
2507	NYSE	PFL	Tue, Sep 24, 2013	11.65	11.78	11.64	11.75
2506	NYSE	PFL	Mon, Sep 23, 2013	11.66	11.70	11.53	11.69
2505	NYSE	PFL	Fri, Sep 20, 2013	11.68	11.69	11.56	11.68
2504	NYSE	PFL	Thu, Sep 19, 2013	11.80	11.80	11.56	11.63
2503	NYSE	PFL	Wed, Sep 18, 2013	11.52	11.78	11.51	11.76
2502	NYSE	PFL	Tue, Sep 17, 2013	11.53	11.57	11.48	11.56
2501	NYSE	PFL	Mon, Sep 16, 2013	11.49	11.56	11.45	11.48
2500	NYSE	PFL	Fri, Sep 13, 2013	11.41	11.46	11.38	11.41
2499	NYSE	PFL	Thu, Sep 12, 2013	11.41	11.47	11.39	11.42
2498	NYSE	PFL	Wed, Sep 11, 2013	11.41	11.48	11.38	11.43
2497	NYSE	PFL	Tue, Sep 10, 2013	11.46	11.52	11.43	11.48
2496	NYSE	PFL	Mon, Sep 9, 2013	11.49	11.52	11.41	11.43
2495	NYSE	PFL	Fri, Sep 6, 2013	11.45	11.56	11.41	11.45
2494	NYSE	PFL	Thu, Sep 5, 2013	11.54	11.54	11.36	11.44
2493	NYSE	PFL	Wed, Sep 4, 2013	11.48	11.63	11.43	11.58
2492	NYSE	PFL	Tue, Sep 3, 2013	11.66	11.66	11.45	11.48
2491	NYSE	PFL	Fri, Aug 30, 2013	11.50	11.58	11.50	11.55
2490	NYSE	PFL	Thu, Aug 29, 2013	11.43	11.56	11.32	11.54
2489	NYSE	PFL	Wed, Aug 28, 2013	11.28	11.47	11.25	11.40
2488	NYSE	PFL	Tue, Aug 27, 2013	11.26	11.30	11.21	11.30
2487	NYSE	PFL	Mon, Aug 26, 2013	11.19	11.30	11.16	11.26
2486	NYSE	PFL	Fri, Aug 23, 2013	11.16	11.21	11.07	11.19
2485	NYSE	PFL	Thu, Aug 22, 2013	11.01	11.14	10.95	11.13
2484	NYSE	PFL	Wed, Aug 21, 2013	11.10	11.10	10.90	10.95
2483	NYSE	PFL	Tue, Aug 20, 2013	11.01	11.09	10.95	11.07
2482	NYSE	PFL	Mon, Aug 19, 2013	10.98	11.10	10.97	11.04
2481	NYSE	PFL	Fri, Aug 16, 2013	11.24	11.24	10.98	11.08
2480	NYSE	PFL	Thu, Aug 15, 2013	11.42	11.42	11.09	11.17
2479	NYSE	PFL	Wed, Aug 14, 2013	11.50	11.50	11.32	11.47
2478	NYSE	PFL	Tue, Aug 13, 2013	11.52	11.62	11.43	11.46
2477	NYSE	PFL	Mon, Aug 12, 2013	11.50	11.68	11.50	11.56
2476	NYSE	PFL	Fri, Aug 9, 2013	11.58	11.68	11.53	11.54
2475	NYSE	PFL	Thu, Aug 8, 2013	11.72	11.72	11.55	11.63
2474	NYSE	PFL	Wed, Aug 7, 2013	11.50	11.70	11.50	11.66
2473	NYSE	PFL	Tue, Aug 6, 2013	11.62	11.64	11.45	11.62
2472	NYSE	PFL	Mon, Aug 5, 2013	11.56	11.72	11.55	11.61
2471	NYSE	PFL	Fri, Aug 2, 2013	11.67	11.73	11.58	11.67
2470	NYSE	PFL	Thu, Aug 1, 2013	11.94	11.94	11.54	11.57
2469	NYSE	PFL	Wed, Jul 31, 2013	11.90	11.91	11.74	11.83
2468	NYSE	PFL	Tue, Jul 30, 2013	12.06	12.18	11.91	11.92
2467	NYSE	PFL	Mon, Jul 29, 2013	11.94	12.09	11.93	12.06
2466	NYSE	PFL	Fri, Jul 26, 2013	11.77	12.13	11.77	12.01
2465	NYSE	PFL	Thu, Jul 25, 2013	11.87	11.87	11.63	11.79
2464	NYSE	PFL	Wed, Jul 24, 2013	11.90	11.94	11.78	11.85
2463	NYSE	PFL	Tue, Jul 23, 2013	12.04	12.07	11.92	11.98
2462	NYSE	PFL	Mon, Jul 22, 2013	11.92	12.06	11.87	11.98
2461	NYSE	PFL	Fri, Jul 19, 2013	11.80	11.93	11.72	11.92
2460	NYSE	PFL	Thu, Jul 18, 2013	11.76	11.86	11.70	11.78
2459	NYSE	PFL	Wed, Jul 17, 2013	11.61	11.79	11.53	11.67
2458	NYSE	PFL	Tue, Jul 16, 2013	11.38	11.54	11.33	11.50
2457	NYSE	PFL	Mon, Jul 15, 2013	11.33	11.39	11.30	11.31
2456	NYSE	PFL	Fri, Jul 12, 2013	11.44	11.60	11.27	11.29
2455	NYSE	PFL	Thu, Jul 11, 2013	11.17	11.41	11.14	11.39
2454	NYSE	PFL	Wed, Jul 10, 2013	10.95	11.04	10.92	10.99
2453	NYSE	PFL	Tue, Jul 9, 2013	11.01	11.04	10.92	10.95
2452	NYSE	PFL	Mon, Jul 8, 2013	11.18	11.22	11.02	11.12
2451	NYSE	PFL	Fri, Jul 5, 2013	11.37	11.43	11.12	11.17
2450	NYSE	PFL	Wed, Jul 3, 2013	11.56	11.56	11.33	11.47
2449	NYSE	PFL	Tue, Jul 2, 2013	12.00	12.06	11.59	11.62
2448	NYSE	PFL	Mon, Jul 1, 2013	12.05	12.09	11.99	11.99
2447	NYSE	PFL	Fri, Jun 28, 2013	11.98	11.98	11.72	11.96
2446	NYSE	PFL	Thu, Jun 27, 2013	11.79	12.11	11.79	11.97
2445	NYSE	PFL	Wed, Jun 26, 2013	11.59	11.88	11.54	11.79
2444	NYSE	PFL	Tue, Jun 25, 2013	11.44	11.54	11.27	11.39
2443	NYSE	PFL	Mon, Jun 24, 2013	11.50	11.50	11.00	11.25
2442	NYSE	PFL	Fri, Jun 21, 2013	11.65	11.70	11.41	11.55
2441	NYSE	PFL	Thu, Jun 20, 2013	11.69	11.77	11.51	11.72
2440	NYSE	PFL	Wed, Jun 19, 2013	12.30	12.32	11.98	12.04
2439	NYSE	PFL	Tue, Jun 18, 2013	12.39	12.43	12.29	12.30
2438	NYSE	PFL	Mon, Jun 17, 2013	12.34	12.49	12.31	12.39
2437	NYSE	PFL	Fri, Jun 14, 2013	12.25	12.32	12.11	12.23
2436	NYSE	PFL	Thu, Jun 13, 2013	11.70	12.23	11.57	12.18
2435	NYSE	PFL	Wed, Jun 12, 2013	12.07	12.07	11.69	11.74
2434	NYSE	PFL	Tue, Jun 11, 2013	12.10	12.12	11.92	12.07
2433	NYSE	PFL	Mon, Jun 10, 2013	12.61	12.61	12.21	12.27
2432	NYSE	PFL	Fri, Jun 7, 2013	12.73	12.73	12.61	12.64
2431	NYSE	PFL	Thu, Jun 6, 2013	12.50	12.74	12.45	12.74
2430	NYSE	PFL	Wed, Jun 5, 2013	12.35	12.47	12.33	12.45
2429	NYSE	PFL	Tue, Jun 4, 2013	12.13	12.47	12.12	12.34
2428	NYSE	PFL	Mon, Jun 3, 2013	12.55	12.55	12.12	12.27
2427	NYSE	PFL	Fri, May 31, 2013	12.65	12.74	12.42	12.49
2426	NYSE	PFL	Thu, May 30, 2013	12.67	12.82	12.60	12.77
2425	NYSE	PFL	Wed, May 29, 2013	12.84	12.90	12.35	12.66
2424	NYSE	PFL	Tue, May 28, 2013	13.22	13.28	12.84	12.94
2423	NYSE	PFL	Fri, May 24, 2013	13.22	13.26	13.16	13.25
2422	NYSE	PFL	Thu, May 23, 2013	13.13	13.28	13.13	13.24
2421	NYSE	PFL	Wed, May 22, 2013	13.25	13.40	13.25	13.33
2420	NYSE	PFL	Tue, May 21, 2013	13.38	13.38	13.18	13.28
2419	NYSE	PFL	Mon, May 20, 2013	13.40	13.41	13.22	13.31
2418	NYSE	PFL	Fri, May 17, 2013	13.43	13.46	13.40	13.40
2417	NYSE	PFL	Thu, May 16, 2013	13.43	13.46	13.43	13.43
2416	NYSE	PFL	Wed, May 15, 2013	13.44	13.53	13.44	13.53
2415	NYSE	PFL	Tue, May 14, 2013	13.45	13.50	13.42	13.46
2414	NYSE	PFL	Mon, May 13, 2013	13.54	13.56	13.47	13.52
2413	NYSE	PFL	Fri, May 10, 2013	13.52	13.55	13.48	13.50
2412	NYSE	PFL	Thu, May 9, 2013	13.62	13.66	13.49	13.53
2411	NYSE	PFL	Wed, May 8, 2013	13.67	13.73	13.63	13.73
2410	NYSE	PFL	Tue, May 7, 2013	13.64	13.67	13.60	13.63
2409	NYSE	PFL	Mon, May 6, 2013	13.62	13.65	13.57	13.61
2408	NYSE	PFL	Fri, May 3, 2013	13.61	13.65	13.61	13.61
2407	NYSE	PFL	Thu, May 2, 2013	13.64	13.64	13.56	13.60
2406	NYSE	PFL	Wed, May 1, 2013	13.62	13.64	13.53	13.64
2405	NYSE	PFL	Tue, Apr 30, 2013	13.51	13.62	13.51	13.60
2404	NYSE	PFL	Mon, Apr 29, 2013	13.58	13.60	13.50	13.51
2403	NYSE	PFL	Fri, Apr 26, 2013	13.59	13.64	13.51	13.60
2402	NYSE	PFL	Thu, Apr 25, 2013	13.63	13.65	13.54	13.56
2401	NYSE	PFL	Wed, Apr 24, 2013	13.60	13.65	13.57	13.59
2400	NYSE	PFL	Tue, Apr 23, 2013	13.59	13.64	13.55	13.57
2399	NYSE	PFL	Mon, Apr 22, 2013	13.55	13.57	13.49	13.54
2398	NYSE	PFL	Fri, Apr 19, 2013	13.44	13.55	13.42	13.55
2397	NYSE	PFL	Thu, Apr 18, 2013	13.42	13.47	13.39	13.43
2396	NYSE	PFL	Wed, Apr 17, 2013	13.38	13.45	13.38	13.45
2395	NYSE	PFL	Tue, Apr 16, 2013	13.44	13.49	13.33	13.44
2394	NYSE	PFL	Mon, Apr 15, 2013	13.44	13.44	13.36	13.41
2393	NYSE	PFL	Fri, Apr 12, 2013	13.35	13.47	13.34	13.46
2392	NYSE	PFL	Thu, Apr 11, 2013	13.32	13.37	13.30	13.35
2391	NYSE	PFL	Wed, Apr 10, 2013	13.49	13.50	13.30	13.30
2390	NYSE	PFL	Tue, Apr 9, 2013	13.37	13.40	13.34	13.36
2389	NYSE	PFL	Mon, Apr 8, 2013	13.44	13.49	13.39	13.49
2388	NYSE	PFL	Fri, Apr 5, 2013	13.34	13.45	13.33	13.41
2387	NYSE	PFL	Thu, Apr 4, 2013	13.30	13.45	13.30	13.37
2386	NYSE	PFL	Wed, Apr 3, 2013	13.41	13.44	13.30	13.32
2385	NYSE	PFL	Tue, Apr 2, 2013	13.10	13.47	13.10	13.44
2384	NYSE	PFL	Mon, Apr 1, 2013	13.34	13.36	13.31	13.35
2383	NYSE	PFL	Thu, Mar 28, 2013	13.27	13.35	13.23	13.31
2382	NYSE	PFL	Wed, Mar 27, 2013	13.25	13.33	13.22	13.27
2381	NYSE	PFL	Tue, Mar 26, 2013	13.34	13.34	13.20	13.22
2380	NYSE	PFL	Mon, Mar 25, 2013	13.31	13.34	13.22	13.34
2379	NYSE	PFL	Fri, Mar 22, 2013	13.27	13.35	13.27	13.30
2378	NYSE	PFL	Thu, Mar 21, 2013	13.29	13.31	13.24	13.29
2377	NYSE	PFL	Wed, Mar 20, 2013	13.19	13.32	13.08	13.29
2376	NYSE	PFL	Tue, Mar 19, 2013	13.22	13.29	13.16	13.18
2375	NYSE	PFL	Mon, Mar 18, 2013	13.07	13.26	13.07	13.26
2374	NYSE	PFL	Fri, Mar 15, 2013	13.28	13.36	13.06	13.09
2373	NYSE	PFL	Thu, Mar 14, 2013	13.35	13.35	13.27	13.28
2372	NYSE	PFL	Wed, Mar 13, 2013	13.27	13.37	13.27	13.33
2371	NYSE	PFL	Tue, Mar 12, 2013	13.30	13.32	13.27	13.29
2370	NYSE	PFL	Mon, Mar 11, 2013	13.36	13.46	13.30	13.32
2369	NYSE	PFL	Fri, Mar 8, 2013	13.38	13.40	13.30	13.35
2368	NYSE	PFL	Thu, Mar 7, 2013	13.37	13.41	13.27	13.37
2367	NYSE	PFL	Wed, Mar 6, 2013	13.42	13.49	13.40	13.48
2366	NYSE	PFL	Tue, Mar 5, 2013	13.49	13.51	13.34	13.39
2365	NYSE	PFL	Mon, Mar 4, 2013	13.42	13.47	13.38	13.45
2364	NYSE	PFL	Fri, Mar 1, 2013	13.39	13.41	13.37	13.38
2363	NYSE	PFL	Thu, Feb 28, 2013	13.30	13.38	13.30	13.37
2362	NYSE	PFL	Wed, Feb 27, 2013	13.21	13.32	13.21	13.31
2361	NYSE	PFL	Tue, Feb 26, 2013	13.22	13.25	13.15	13.22
2360	NYSE	PFL	Mon, Feb 25, 2013	13.22	13.28	13.14	13.14
2359	NYSE	PFL	Fri, Feb 22, 2013	13.17	13.30	13.17	13.23
2358	NYSE	PFL	Thu, Feb 21, 2013	13.26	13.31	13.15	13.16
2357	NYSE	PFL	Wed, Feb 20, 2013	13.25	13.31	13.21	13.26
2356	NYSE	PFL	Tue, Feb 19, 2013	13.14	13.32	13.12	13.30
2355	NYSE	PFL	Fri, Feb 15, 2013	13.13	13.20	13.06	13.12
2354	NYSE	PFL	Thu, Feb 14, 2013	13.10	13.20	13.10	13.19
2353	NYSE	PFL	Wed, Feb 13, 2013	13.11	13.17	13.10	13.14
2352	NYSE	PFL	Tue, Feb 12, 2013	13.06	13.15	13.06	13.13
2351	NYSE	PFL	Mon, Feb 11, 2013	13.21	13.21	13.02	13.05
2350	NYSE	PFL	Fri, Feb 8, 2013	13.18	13.25	13.17	13.21
2349	NYSE	PFL	Thu, Feb 7, 2013	13.27	13.29	13.15	13.18
2348	NYSE	PFL	Wed, Feb 6, 2013	13.26	13.38	13.25	13.33
2347	NYSE	PFL	Tue, Feb 5, 2013	13.32	13.34	13.26	13.28
2346	NYSE	PFL	Mon, Feb 4, 2013	13.39	13.39	13.24	13.26
2345	NYSE	PFL	Fri, Feb 1, 2013	13.30	13.35	13.24	13.34
2344	NYSE	PFL	Thu, Jan 31, 2013	13.15	13.26	13.13	13.26
2343	NYSE	PFL	Wed, Jan 30, 2013	13.18	13.20	13.15	13.17
2342	NYSE	PFL	Tue, Jan 29, 2013	13.18	13.23	13.12	13.19
2341	NYSE	PFL	Mon, Jan 28, 2013	13.13	13.24	13.09	13.16
2340	NYSE	PFL	Fri, Jan 25, 2013	13.28	13.28	13.10	13.18
2339	NYSE	PFL	Thu, Jan 24, 2013	13.22	13.28	13.22	13.28
2338	NYSE	PFL	Wed, Jan 23, 2013	13.21	13.29	13.20	13.26
2337	NYSE	PFL	Tue, Jan 22, 2013	13.27	13.28	13.16	13.16
2336	NYSE	PFL	Fri, Jan 18, 2013	13.30	13.34	13.26	13.29
2335	NYSE	PFL	Thu, Jan 17, 2013	13.30	13.30	13.17	13.28
2334	NYSE	PFL	Wed, Jan 16, 2013	13.20	13.30	13.15	13.30
2333	NYSE	PFL	Tue, Jan 15, 2013	13.32	13.33	13.16	13.24
2332	NYSE	PFL	Mon, Jan 14, 2013	13.11	13.22	13.09	13.20
2331	NYSE	PFL	Fri, Jan 11, 2013	13.00	13.18	12.98	13.18
2330	NYSE	PFL	Thu, Jan 10, 2013	13.05	13.06	13.00	13.01
2329	NYSE	PFL	Wed, Jan 9, 2013	13.09	13.20	13.06	13.17
2328	NYSE	PFL	Tue, Jan 8, 2013	12.96	13.10	12.96	13.09
2327	NYSE	PFL	Mon, Jan 7, 2013	13.02	13.08	12.91	13.03
2326	NYSE	PFL	Fri, Jan 4, 2013	12.96	12.99	12.90	12.97
2325	NYSE	PFL	Thu, Jan 3, 2013	12.90	13.05	12.84	12.96
2324	NYSE	PFL	Wed, Jan 2, 2013	12.83	12.98	12.75	12.95
2323	NYSE	PFL	Mon, Dec 31, 2012	12.54	12.74	12.52	12.74
2322	NYSE	PFL	Fri, Dec 28, 2012	12.66	12.71	12.62	12.68
2321	NYSE	PFL	Thu, Dec 27, 2012	12.74	12.77	12.65	12.71
2320	NYSE	PFL	Wed, Dec 26, 2012	12.66	12.83	12.66	12.75
2319	NYSE	PFL	Mon, Dec 24, 2012	13.08	13.12	12.87	13.01
2318	NYSE	PFL	Fri, Dec 21, 2012	13.04	13.15	12.95	13.10
2317	NYSE	PFL	Thu, Dec 20, 2012	13.01	13.18	13.01	13.14
2316	NYSE	PFL	Wed, Dec 19, 2012	13.01	13.07	13.00	13.07
2315	NYSE	PFL	Tue, Dec 18, 2012	12.91	12.97	12.85	12.90
2314	NYSE	PFL	Mon, Dec 17, 2012	13.00	13.03	12.90	12.91
2313	NYSE	PFL	Fri, Dec 14, 2012	12.86	13.12	12.86	13.00
2312	NYSE	PFL	Thu, Dec 13, 2012	12.97	13.06	12.89	12.97
2311	NYSE	PFL	Wed, Dec 12, 2012	12.92	13.10	12.88	13.00
2310	NYSE	PFL	Tue, Dec 11, 2012	13.10	13.18	12.86	12.92
2309	NYSE	PFL	Mon, Dec 10, 2012	13.03	13.10	12.92	13.06
2308	NYSE	PFL	Fri, Dec 7, 2012	12.93	13.08	12.93	13.03
2307	NYSE	PFL	Thu, Dec 6, 2012	13.00	13.06	12.90	12.93
2306	NYSE	PFL	Wed, Dec 5, 2012	13.00	13.04	12.99	13.00
2305	NYSE	PFL	Tue, Dec 4, 2012	12.99	13.08	12.98	13.04
2304	NYSE	PFL	Mon, Dec 3, 2012	13.00	13.06	12.93	13.04
2303	NYSE	PFL	Fri, Nov 30, 2012	12.93	12.99	12.90	12.99
2302	NYSE	PFL	Thu, Nov 29, 2012	12.91	13.00	12.91	12.93
2301	NYSE	PFL	Wed, Nov 28, 2012	12.93	12.98	12.90	12.92
2300	NYSE	PFL	Tue, Nov 27, 2012	12.91	12.95	12.82	12.95
2299	NYSE	PFL	Mon, Nov 26, 2012	12.89	12.92	12.81	12.85
2298	NYSE	PFL	Fri, Nov 23, 2012	12.89	12.94	12.82	12.89
2297	NYSE	PFL	Wed, Nov 21, 2012	12.76	12.97	12.67	12.97
2296	NYSE	PFL	Tue, Nov 20, 2012	12.56	12.77	12.51	12.73
2295	NYSE	PFL	Mon, Nov 19, 2012	12.64	12.78	12.62	12.64
2294	NYSE	PFL	Fri, Nov 16, 2012	12.11	12.65	12.11	12.60
2293	NYSE	PFL	Thu, Nov 15, 2012	12.28	12.40	12.02	12.25
2292	NYSE	PFL	Wed, Nov 14, 2012	12.91	12.91	12.25	12.32
2291	NYSE	PFL	Tue, Nov 13, 2012	12.90	12.99	12.88	12.94
2290	NYSE	PFL	Mon, Nov 12, 2012	12.86	12.99	12.86	12.95
2289	NYSE	PFL	Fri, Nov 9, 2012	12.97	13.03	12.88	12.90
2288	NYSE	PFL	Thu, Nov 8, 2012	13.03	13.09	12.94	12.99
2287	NYSE	PFL	Wed, Nov 7, 2012	13.00	13.15	13.00	13.12
2286	NYSE	PFL	Tue, Nov 6, 2012	12.97	13.14	12.97	13.02
2285	NYSE	PFL	Mon, Nov 5, 2012	13.07	13.12	12.94	12.94
2284	NYSE	PFL	Fri, Nov 2, 2012	13.21	13.21	13.06	13.08
2283	NYSE	PFL	Thu, Nov 1, 2012	13.18	13.22	13.12	13.18
2282	NYSE	PFL	Wed, Oct 31, 2012	13.08	13.15	13.06	13.12
2281	NYSE	PFL	Fri, Oct 26, 2012	13.05	13.12	12.90	13.09
2280	NYSE	PFL	Thu, Oct 25, 2012	13.13	13.15	13.01	13.05
2279	NYSE	PFL	Wed, Oct 24, 2012	13.14	13.18	13.08	13.12
2278	NYSE	PFL	Tue, Oct 23, 2012	13.10	13.12	12.88	13.10
2277	NYSE	PFL	Mon, Oct 22, 2012	13.08	13.13	13.04	13.10
2276	NYSE	PFL	Fri, Oct 19, 2012	13.09	13.16	13.01	13.11
2275	NYSE	PFL	Thu, Oct 18, 2012	13.12	13.12	13.01	13.11
2274	NYSE	PFL	Wed, Oct 17, 2012	13.09	13.16	13.09	13.14
2273	NYSE	PFL	Tue, Oct 16, 2012	12.97	13.24	12.95	13.12
2272	NYSE	PFL	Mon, Oct 15, 2012	12.90	12.99	12.89	12.98
2271	NYSE	PFL	Fri, Oct 12, 2012	12.91	13.08	12.87	12.92
2270	NYSE	PFL	Thu, Oct 11, 2012	12.59	12.99	12.55	12.80
2269	NYSE	PFL	Wed, Oct 10, 2012	12.98	12.99	12.58	12.65
2268	NYSE	PFL	Tue, Oct 9, 2012	13.49	13.52	13.10	13.10
2267	NYSE	PFL	Mon, Oct 8, 2012	13.51	13.57	13.48	13.57
2266	NYSE	PFL	Fri, Oct 5, 2012	13.47	13.53	13.45	13.52
2265	NYSE	PFL	Thu, Oct 4, 2012	13.39	13.47	13.35	13.47
2264	NYSE	PFL	Wed, Oct 3, 2012	13.38	13.43	13.32	13.35
2263	NYSE	PFL	Tue, Oct 2, 2012	13.34	13.39	13.32	13.38
2262	NYSE	PFL	Mon, Oct 1, 2012	13.27	13.34	13.22	13.33
2261	NYSE	PFL	Fri, Sep 28, 2012	13.19	13.23	13.10	13.23
2260	NYSE	PFL	Thu, Sep 27, 2012	13.13	13.23	13.13	13.19
2259	NYSE	PFL	Wed, Sep 26, 2012	13.19	13.24	13.07	13.18
2258	NYSE	PFL	Tue, Sep 25, 2012	13.22	13.23	13.10	13.12
2257	NYSE	PFL	Mon, Sep 24, 2012	13.11	13.19	13.08	13.19
2256	NYSE	PFL	Fri, Sep 21, 2012	13.01	13.13	13.01	13.11
2255	NYSE	PFL	Thu, Sep 20, 2012	13.06	13.08	12.99	12.99
2254	NYSE	PFL	Wed, Sep 19, 2012	12.93	13.08	12.86	13.05
2253	NYSE	PFL	Tue, Sep 18, 2012	12.80	12.91	12.80	12.91
2252	NYSE	PFL	Mon, Sep 17, 2012	12.62	12.90	12.62	12.80
2251	NYSE	PFL	Fri, Sep 14, 2012	12.79	12.91	12.79	12.90
2250	NYSE	PFL	Thu, Sep 13, 2012	12.82	12.82	12.76	12.76
2249	NYSE	PFL	Wed, Sep 12, 2012	12.82	12.84	12.74	12.82
2248	NYSE	PFL	Tue, Sep 11, 2012	12.93	12.94	12.74	12.87
2247	NYSE	PFL	Mon, Sep 10, 2012	12.82	12.84	12.76	12.80
2246	NYSE	PFL	Fri, Sep 7, 2012	12.86	12.86	12.73	12.80
2245	NYSE	PFL	Thu, Sep 6, 2012	12.97	12.97	12.88	12.90
2244	NYSE	PFL	Wed, Sep 5, 2012	12.86	12.98	12.84	12.96
2243	NYSE	PFL	Tue, Sep 4, 2012	12.84	12.90	12.83	12.90
2242	NYSE	PFL	Fri, Aug 31, 2012	12.83	12.90	12.81	12.84
2241	NYSE	PFL	Thu, Aug 30, 2012	12.85	12.89	12.80	12.85
2240	NYSE	PFL	Wed, Aug 29, 2012	12.89	12.90	12.85	12.88
2239	NYSE	PFL	Tue, Aug 28, 2012	12.83	12.86	12.79	12.85
2238	NYSE	PFL	Mon, Aug 27, 2012	12.72	12.85	12.71	12.83
2237	NYSE	PFL	Fri, Aug 24, 2012	12.73	12.74	12.67	12.70
2236	NYSE	PFL	Thu, Aug 23, 2012	12.62	12.76	12.53	12.73
2235	NYSE	PFL	Wed, Aug 22, 2012	12.53	12.61	12.53	12.61
2234	NYSE	PFL	Tue, Aug 21, 2012	12.69	12.70	12.55	12.58
2233	NYSE	PFL	Mon, Aug 20, 2012	12.59	12.71	12.59	12.69
2232	NYSE	PFL	Fri, Aug 17, 2012	12.63	12.63	12.57	12.60
2231	NYSE	PFL	Thu, Aug 16, 2012	12.63	12.63	12.51	12.60
2230	NYSE	PFL	Wed, Aug 15, 2012	12.38	12.60	12.38	12.60
2229	NYSE	PFL	Tue, Aug 14, 2012	12.46	12.47	12.34	12.40
2228	NYSE	PFL	Mon, Aug 13, 2012	12.50	12.53	12.40	12.45
2227	NYSE	PFL	Fri, Aug 10, 2012	12.46	12.55	12.46	12.52
2226	NYSE	PFL	Thu, Aug 9, 2012	12.70	12.70	12.50	12.51
2225	NYSE	PFL	Wed, Aug 8, 2012	12.52	12.69	12.52	12.65
2224	NYSE	PFL	Tue, Aug 7, 2012	12.50	12.64	12.50	12.59
2223	NYSE	PFL	Mon, Aug 6, 2012	12.44	12.58	12.44	12.52
2222	NYSE	PFL	Fri, Aug 3, 2012	12.61	12.65	12.50	12.50
2221	NYSE	PFL	Thu, Aug 2, 2012	12.56	12.63	12.51	12.61
2220	NYSE	PFL	Wed, Aug 1, 2012	12.62	12.93	12.54	12.64
2219	NYSE	PFL	Tue, Jul 31, 2012	12.45	12.52	12.44	12.52
2218	NYSE	PFL	Mon, Jul 30, 2012	12.39	12.47	12.35	12.43
2217	NYSE	PFL	Fri, Jul 27, 2012	12.27	12.40	12.27	12.39
2216	NYSE	PFL	Thu, Jul 26, 2012	12.23	12.39	12.22	12.30
2215	NYSE	PFL	Wed, Jul 25, 2012	12.28	12.31	12.18	12.24
2214	NYSE	PFL	Tue, Jul 24, 2012	12.30	12.30	12.23	12.29
2213	NYSE	PFL	Mon, Jul 23, 2012	12.30	12.35	12.27	12.30
2212	NYSE	PFL	Fri, Jul 20, 2012	12.18	12.32	12.18	12.31
2211	NYSE	PFL	Thu, Jul 19, 2012	12.19	12.24	12.18	12.20
2210	NYSE	PFL	Wed, Jul 18, 2012	12.14	12.17	12.12	12.17
2209	NYSE	PFL	Tue, Jul 17, 2012	12.13	12.22	12.13	12.17
2208	NYSE	PFL	Mon, Jul 16, 2012	12.10	12.14	12.07	12.13
2207	NYSE	PFL	Fri, Jul 13, 2012	12.08	12.13	12.05	12.10
2206	NYSE	PFL	Thu, Jul 12, 2012	11.88	12.09	11.88	12.07
2205	NYSE	PFL	Wed, Jul 11, 2012	11.96	12.08	11.95	12.06
2204	NYSE	PFL	Tue, Jul 10, 2012	11.98	12.08	11.98	11.98
2203	NYSE	PFL	Mon, Jul 9, 2012	12.00	12.09	12.00	12.08
2202	NYSE	PFL	Fri, Jul 6, 2012	11.98	12.02	11.98	12.00
2201	NYSE	PFL	Thu, Jul 5, 2012	11.98	12.03	11.98	11.99
2200	NYSE	PFL	Tue, Jul 3, 2012	12.02	12.03	11.94	12.00
2199	NYSE	PFL	Mon, Jul 2, 2012	11.99	12.02	11.95	12.02
2198	NYSE	PFL	Fri, Jun 29, 2012	11.97	12.00	11.94	11.94
2197	NYSE	PFL	Thu, Jun 28, 2012	11.90	11.98	11.86	11.94
2196	NYSE	PFL	Wed, Jun 27, 2012	11.89	11.97	11.86	11.95
2195	NYSE	PFL	Tue, Jun 26, 2012	11.82	11.88	11.78	11.86
2194	NYSE	PFL	Mon, Jun 25, 2012	11.80	11.81	11.75	11.81
2193	NYSE	PFL	Fri, Jun 22, 2012	11.80	11.82	11.78	11.82
2192	NYSE	PFL	Thu, Jun 21, 2012	11.78	11.79	11.73	11.76
2191	NYSE	PFL	Wed, Jun 20, 2012	11.70	11.77	11.66	11.77
2190	NYSE	PFL	Tue, Jun 19, 2012	11.69	11.70	11.67	11.70
2189	NYSE	PFL	Mon, Jun 18, 2012	11.62	11.68	11.61	11.67
2188	NYSE	PFL	Fri, Jun 15, 2012	11.58	11.65	11.58	11.65
2187	NYSE	PFL	Thu, Jun 14, 2012	11.61	11.63	11.58	11.60
2186	NYSE	PFL	Wed, Jun 13, 2012	11.59	11.63	11.59	11.62
2185	NYSE	PFL	Tue, Jun 12, 2012	11.57	11.66	11.57	11.63
2184	NYSE	PFL	Mon, Jun 11, 2012	11.69	11.70	11.58	11.61
2183	NYSE	PFL	Fri, Jun 8, 2012	11.49	11.61	11.49	11.60
2182	NYSE	PFL	Thu, Jun 7, 2012	11.48	11.59	11.46	11.58
2181	NYSE	PFL	Wed, Jun 6, 2012	11.53	11.66	11.53	11.62
2180	NYSE	PFL	Tue, Jun 5, 2012	11.44	11.57	11.41	11.54
2179	NYSE	PFL	Mon, Jun 4, 2012	11.60	11.70	11.46	11.50
2178	NYSE	PFL	Fri, Jun 1, 2012	11.69	11.75	11.61	11.64
2177	NYSE	PFL	Thu, May 31, 2012	11.68	11.76	11.68	11.73
2176	NYSE	PFL	Wed, May 30, 2012	11.76	11.76	11.65	11.68
2175	NYSE	PFL	Tue, May 29, 2012	11.79	11.79	11.69	11.75
2174	NYSE	PFL	Fri, May 25, 2012	11.75	11.84	11.70	11.75
2173	NYSE	PFL	Thu, May 24, 2012	11.60	11.86	11.55	11.85
2172	NYSE	PFL	Wed, May 23, 2012	11.55	11.66	11.48	11.64
2171	NYSE	PFL	Tue, May 22, 2012	11.60	11.62	11.47	11.50
2170	NYSE	PFL	Mon, May 21, 2012	11.45	11.55	11.45	11.55
2169	NYSE	PFL	Fri, May 18, 2012	11.53	11.58	11.48	11.49
2168	NYSE	PFL	Thu, May 17, 2012	11.86	11.86	11.57	11.60
2167	NYSE	PFL	Wed, May 16, 2012	11.90	11.90	11.80	11.86
2166	NYSE	PFL	Tue, May 15, 2012	11.80	11.85	11.75	11.84
2165	NYSE	PFL	Mon, May 14, 2012	11.82	11.90	11.80	11.83
2164	NYSE	PFL	Fri, May 11, 2012	11.92	11.92	11.83	11.85
2163	NYSE	PFL	Thu, May 10, 2012	11.79	11.94	11.79	11.92
2162	NYSE	PFL	Wed, May 9, 2012	11.63	11.86	11.62	11.86
2161	NYSE	PFL	Tue, May 8, 2012	11.69	11.81	11.69	11.74
2160	NYSE	PFL	Mon, May 7, 2012	11.64	11.84	11.63	11.78
2159	NYSE	PFL	Fri, May 4, 2012	11.67	11.82	11.66	11.75
2158	NYSE	PFL	Thu, May 3, 2012	11.74	11.91	11.73	11.76
2157	NYSE	PFL	Wed, May 2, 2012	11.68	11.94	11.68	11.79
2156	NYSE	PFL	Tue, May 1, 2012	11.32	11.39	11.31	11.38
2155	NYSE	PFL	Mon, Apr 30, 2012	11.33	11.38	11.30	11.32
2154	NYSE	PFL	Fri, Apr 27, 2012	11.31	11.40	11.31	11.38
2153	NYSE	PFL	Thu, Apr 26, 2012	11.38	11.40	11.32	11.37
2152	NYSE	PFL	Wed, Apr 25, 2012	11.36	11.38	11.29	11.36
2151	NYSE	PFL	Tue, Apr 24, 2012	11.28	11.35	11.25	11.33
2150	NYSE	PFL	Mon, Apr 23, 2012	11.26	11.31	11.21	11.31
2149	NYSE	PFL	Fri, Apr 20, 2012	11.20	11.28	11.18	11.28
2148	NYSE	PFL	Thu, Apr 19, 2012	11.17	11.25	11.16	11.22
2147	NYSE	PFL	Wed, Apr 18, 2012	11.17	11.22	11.16	11.21
2146	NYSE	PFL	Tue, Apr 17, 2012	11.17	11.29	11.10	11.13
2145	NYSE	PFL	Mon, Apr 16, 2012	11.20	11.24	11.15	11.18
2144	NYSE	PFL	Fri, Apr 13, 2012	11.13	11.20	11.12	11.20
2143	NYSE	PFL	Thu, Apr 12, 2012	11.18	11.23	11.12	11.12
2142	NYSE	PFL	Wed, Apr 11, 2012	11.20	11.25	11.17	11.19
2141	NYSE	PFL	Tue, Apr 10, 2012	11.26	11.30	11.17	11.17
2140	NYSE	PFL	Mon, Apr 9, 2012	11.41	11.41	11.29	11.33
2139	NYSE	PFL	Thu, Apr 5, 2012	11.28	11.41	11.28	11.39
2138	NYSE	PFL	Wed, Apr 4, 2012	11.37	11.40	11.28	11.33
2137	NYSE	PFL	Tue, Apr 3, 2012	11.46	11.46	11.34	11.37
2136	NYSE	PFL	Mon, Apr 2, 2012	11.37	11.42	11.36	11.41
2135	NYSE	PFL	Fri, Mar 30, 2012	11.31	11.41	11.31	11.36
2134	NYSE	PFL	Thu, Mar 29, 2012	11.31	11.33	11.26	11.33
2133	NYSE	PFL	Wed, Mar 28, 2012	11.26	11.35	11.26	11.30
2132	NYSE	PFL	Tue, Mar 27, 2012	11.19	11.31	11.19	11.31
2131	NYSE	PFL	Mon, Mar 26, 2012	11.19	11.29	11.19	11.21
2130	NYSE	PFL	Fri, Mar 23, 2012	11.15	11.23	11.15	11.20
2129	NYSE	PFL	Thu, Mar 22, 2012	11.26	11.27	11.19	11.20
2128	NYSE	PFL	Wed, Mar 21, 2012	11.18	11.26	11.16	11.23
2127	NYSE	PFL	Tue, Mar 20, 2012	11.14	11.23	11.12	11.22
2126	NYSE	PFL	Mon, Mar 19, 2012	11.13	11.20	11.06	11.19
2125	NYSE	PFL	Fri, Mar 16, 2012	11.10	11.13	11.02	11.11
2124	NYSE	PFL	Thu, Mar 15, 2012	11.24	11.24	11.06	11.12
2123	NYSE	PFL	Wed, Mar 14, 2012	11.32	11.34	11.17	11.25
2122	NYSE	PFL	Tue, Mar 13, 2012	11.45	11.47	11.32	11.35
2121	NYSE	PFL	Mon, Mar 12, 2012	11.35	11.47	11.35	11.42
2120	NYSE	PFL	Fri, Mar 9, 2012	11.41	11.50	11.39	11.39
2119	NYSE	PFL	Thu, Mar 8, 2012	11.35	11.51	11.34	11.48
2118	NYSE	PFL	Wed, Mar 7, 2012	11.35	11.45	11.35	11.42
2117	NYSE	PFL	Tue, Mar 6, 2012	11.45	11.48	11.32	11.36
2116	NYSE	PFL	Mon, Mar 5, 2012	11.50	11.54	11.48	11.50
2115	NYSE	PFL	Fri, Mar 2, 2012	11.41	11.52	11.39	11.51
2114	NYSE	PFL	Thu, Mar 1, 2012	11.39	11.44	11.33	11.44
2113	NYSE	PFL	Wed, Feb 29, 2012	11.26	11.36	11.26	11.36
2112	NYSE	PFL	Tue, Feb 28, 2012	11.24	11.32	11.24	11.29
2111	NYSE	PFL	Mon, Feb 27, 2012	11.23	11.31	11.20	11.26
2110	NYSE	PFL	Fri, Feb 24, 2012	11.15	11.23	11.15	11.23
2109	NYSE	PFL	Thu, Feb 23, 2012	11.19	11.19	11.14	11.16
2108	NYSE	PFL	Wed, Feb 22, 2012	11.08	11.18	11.08	11.13
2107	NYSE	PFL	Tue, Feb 21, 2012	11.07	11.17	11.07	11.15
2106	NYSE	PFL	Fri, Feb 17, 2012	11.00	11.06	11.00	11.03
2105	NYSE	PFL	Thu, Feb 16, 2012	11.03	11.09	11.00	11.03
2104	NYSE	PFL	Wed, Feb 15, 2012	11.00	11.09	11.00	11.05
2103	NYSE	PFL	Tue, Feb 14, 2012	11.02	11.11	10.96	10.99
2102	NYSE	PFL	Mon, Feb 13, 2012	11.01	11.09	11.01	11.05
2101	NYSE	PFL	Fri, Feb 10, 2012	11.17	11.17	10.78	11.03
2100	NYSE	PFL	Thu, Feb 9, 2012	11.12	11.20	11.12	11.17
2099	NYSE	PFL	Wed, Feb 8, 2012	11.23	11.24	11.15	11.19
2098	NYSE	PFL	Tue, Feb 7, 2012	11.12	11.20	11.11	11.18
2097	NYSE	PFL	Mon, Feb 6, 2012	11.14	11.17	11.09	11.14
2096	NYSE	PFL	Fri, Feb 3, 2012	11.30	11.30	11.16	11.18
2095	NYSE	PFL	Thu, Feb 2, 2012	11.19	11.28	11.19	11.23
2094	NYSE	PFL	Wed, Feb 1, 2012	11.22	11.26	11.14	11.23
2093	NYSE	PFL	Tue, Jan 31, 2012	11.15	11.24	11.13	11.13
2092	NYSE	PFL	Mon, Jan 30, 2012	11.22	11.22	11.12	11.16
2091	NYSE	PFL	Fri, Jan 27, 2012	11.23	11.28	11.19	11.24
2090	NYSE	PFL	Thu, Jan 26, 2012	11.15	11.24	11.15	11.20
2089	NYSE	PFL	Wed, Jan 25, 2012	11.10	11.18	11.10	11.18
2088	NYSE	PFL	Tue, Jan 24, 2012	11.05	11.11	11.03	11.11
2087	NYSE	PFL	Mon, Jan 23, 2012	11.08	11.13	10.95	11.05
2086	NYSE	PFL	Fri, Jan 20, 2012	11.03	11.16	11.03	11.09
2085	NYSE	PFL	Thu, Jan 19, 2012	11.03	11.09	10.97	10.97
2084	NYSE	PFL	Wed, Jan 18, 2012	10.91	11.02	10.88	10.99
2083	NYSE	PFL	Tue, Jan 17, 2012	10.93	10.99	10.92	10.97
2082	NYSE	PFL	Fri, Jan 13, 2012	10.69	10.87	10.69	10.87
2081	NYSE	PFL	Thu, Jan 12, 2012	10.62	10.78	10.61	10.76
2080	NYSE	PFL	Wed, Jan 11, 2012	10.71	10.77	10.64	10.68
2079	NYSE	PFL	Tue, Jan 10, 2012	10.87	10.91	10.79	10.81
2078	NYSE	PFL	Mon, Jan 9, 2012	10.67	10.85	10.67	10.78
2077	NYSE	PFL	Fri, Jan 6, 2012	10.64	10.67	10.63	10.66
2076	NYSE	PFL	Thu, Jan 5, 2012	10.60	10.63	10.58	10.61
2075	NYSE	PFL	Wed, Jan 4, 2012	10.55	10.64	10.53	10.64
2074	NYSE	PFL	Tue, Jan 3, 2012	10.50	10.56	10.43	10.51
2073	NYSE	PFL	Fri, Dec 30, 2011	10.44	10.52	10.37	10.40
2072	NYSE	PFL	Thu, Dec 29, 2011	10.49	10.64	10.39	10.45
2071	NYSE	PFL	Wed, Dec 28, 2011	10.60	10.60	10.50	10.57
2070	NYSE	PFL	Tue, Dec 27, 2011	10.68	10.75	10.56	10.67
2069	NYSE	PFL	Fri, Dec 23, 2011	10.47	10.67	10.38	10.65
2068	NYSE	PFL	Thu, Dec 22, 2011	10.29	10.44	10.27	10.44
2067	NYSE	PFL	Wed, Dec 21, 2011	10.32	10.32	10.18	10.20
2066	NYSE	PFL	Tue, Dec 20, 2011	10.05	10.25	10.01	10.24
2065	NYSE	PFL	Mon, Dec 19, 2011	10.02	10.06	9.94	9.96
2064	NYSE	PFL	Fri, Dec 16, 2011	10.00	10.08	9.94	10.02
2063	NYSE	PFL	Thu, Dec 15, 2011	10.02	10.18	9.94	9.96
2062	NYSE	PFL	Wed, Dec 14, 2011	10.12	10.13	10.04	10.08
2061	NYSE	PFL	Tue, Dec 13, 2011	10.00	10.15	10.00	10.14
2060	NYSE	PFL	Mon, Dec 12, 2011	10.22	10.22	10.03	10.04
2059	NYSE	PFL	Fri, Dec 9, 2011	10.21	10.23	10.15	10.20
2058	NYSE	PFL	Thu, Dec 8, 2011	10.26	10.28	10.05	10.20
2057	NYSE	PFL	Wed, Dec 7, 2011	10.33	10.44	10.33	10.42
2056	NYSE	PFL	Tue, Dec 6, 2011	10.40	10.47	10.37	10.39
2055	NYSE	PFL	Mon, Dec 5, 2011	10.32	10.46	10.32	10.46
2054	NYSE	PFL	Fri, Dec 2, 2011	10.30	10.37	10.28	10.35
2053	NYSE	PFL	Thu, Dec 1, 2011	10.32	10.32	10.19	10.31
2052	NYSE	PFL	Wed, Nov 30, 2011	10.18	10.42	10.00	10.39
2051	NYSE	PFL	Tue, Nov 29, 2011	10.16	10.19	10.08	10.17
2050	NYSE	PFL	Mon, Nov 28, 2011	10.23	10.36	10.23	10.25
2049	NYSE	PFL	Fri, Nov 25, 2011	10.07	10.17	10.07	10.15
2048	NYSE	PFL	Wed, Nov 23, 2011	10.39	10.39	10.17	10.22
2047	NYSE	PFL	Tue, Nov 22, 2011	10.25	10.41	10.22	10.41
2046	NYSE	PFL	Mon, Nov 21, 2011	10.26	10.32	10.07	10.20
2045	NYSE	PFL	Fri, Nov 18, 2011	10.37	10.37	10.21	10.28
2044	NYSE	PFL	Thu, Nov 17, 2011	10.39	10.41	10.25	10.32
2043	NYSE	PFL	Wed, Nov 16, 2011	10.35	10.40	10.30	10.38
2042	NYSE	PFL	Tue, Nov 15, 2011	10.45	10.52	10.37	10.37
2041	NYSE	PFL	Mon, Nov 14, 2011	10.61	10.61	10.48	10.49
2040	NYSE	PFL	Fri, Nov 11, 2011	10.69	10.69	10.60	10.65
2039	NYSE	PFL	Thu, Nov 10, 2011	10.69	10.69	10.57	10.59
2038	NYSE	PFL	Wed, Nov 9, 2011	10.68	10.68	10.52	10.54
2037	NYSE	PFL	Tue, Nov 8, 2011	10.70	10.78	10.68	10.78
2036	NYSE	PFL	Mon, Nov 7, 2011	10.59	10.72	10.55	10.68
2035	NYSE	PFL	Fri, Nov 4, 2011	10.57	10.63	10.39	10.55
2034	NYSE	PFL	Thu, Nov 3, 2011	10.75	10.77	10.60	10.62
2033	NYSE	PFL	Wed, Nov 2, 2011	10.58	10.70	10.56	10.62
2032	NYSE	PFL	Tue, Nov 1, 2011	10.76	10.77	10.53	10.57
2031	NYSE	PFL	Mon, Oct 31, 2011	10.79	10.89	10.66	10.80
2030	NYSE	PFL	Fri, Oct 28, 2011	10.72	10.82	10.68	10.78
2029	NYSE	PFL	Thu, Oct 27, 2011	10.60	10.79	10.60	10.76
2028	NYSE	PFL	Wed, Oct 26, 2011	10.43	10.51	10.34	10.51
2027	NYSE	PFL	Tue, Oct 25, 2011	10.39	10.42	10.28	10.35
2026	NYSE	PFL	Mon, Oct 24, 2011	10.25	10.40	10.23	10.40
2025	NYSE	PFL	Fri, Oct 21, 2011	10.18	10.46	10.18	10.25
2024	NYSE	PFL	Thu, Oct 20, 2011	10.16	10.22	10.09	10.17
2023	NYSE	PFL	Wed, Oct 19, 2011	10.10	10.21	10.08	10.16
2022	NYSE	PFL	Tue, Oct 18, 2011	10.01	10.12	10.00	10.12
2021	NYSE	PFL	Mon, Oct 17, 2011	10.14	10.14	10.00	10.00
2020	NYSE	PFL	Fri, Oct 14, 2011	10.04	10.13	10.01	10.13
2019	NYSE	PFL	Thu, Oct 13, 2011	10.08	10.08	9.88	10.04
2018	NYSE	PFL	Wed, Oct 12, 2011	10.06	10.12	10.06	10.11
2017	NYSE	PFL	Tue, Oct 11, 2011	10.16	10.16	9.92	10.06
2016	NYSE	PFL	Mon, Oct 10, 2011	9.93	10.19	9.93	10.19
2015	NYSE	PFL	Fri, Oct 7, 2011	9.91	9.93	9.71	9.89
2014	NYSE	PFL	Thu, Oct 6, 2011	9.61	9.91	9.59	9.91
2013	NYSE	PFL	Wed, Oct 5, 2011	9.46	9.67	9.46	9.66
2012	NYSE	PFL	Tue, Oct 4, 2011	9.60	9.63	9.31	9.54
2011	NYSE	PFL	Mon, Oct 3, 2011	10.02	10.05	9.75	9.79
2010	NYSE	PFL	Fri, Sep 30, 2011	10.03	10.12	9.89	10.03
2009	NYSE	PFL	Thu, Sep 29, 2011	10.05	10.14	10.03	10.13
2008	NYSE	PFL	Wed, Sep 28, 2011	10.25	10.25	10.03	10.07
2007	NYSE	PFL	Tue, Sep 27, 2011	10.15	10.35	10.12	10.27
2006	NYSE	PFL	Mon, Sep 26, 2011	10.19	10.22	10.04	10.12
2005	NYSE	PFL	Fri, Sep 23, 2011	10.33	10.40	10.16	10.26
2004	NYSE	PFL	Thu, Sep 22, 2011	10.40	10.56	10.35	10.38
2003	NYSE	PFL	Wed, Sep 21, 2011	10.52	10.63	10.52	10.52
2002	NYSE	PFL	Tue, Sep 20, 2011	10.41	10.56	10.41	10.56
2001	NYSE	PFL	Mon, Sep 19, 2011	10.51	10.51	10.40	10.42
2000	NYSE	PFL	Fri, Sep 16, 2011	10.50	10.55	10.42	10.51
1999	NYSE	PFL	Thu, Sep 15, 2011	10.76	10.81	10.55	10.60
1998	NYSE	PFL	Wed, Sep 14, 2011	10.88	10.93	10.71	10.75
1997	NYSE	PFL	Tue, Sep 13, 2011	11.13	11.13	10.89	10.89
1996	NYSE	PFL	Mon, Sep 12, 2011	11.02	11.04	10.93	11.02
1995	NYSE	PFL	Fri, Sep 9, 2011	11.12	11.13	11.01	11.05
1994	NYSE	PFL	Thu, Sep 8, 2011	11.15	11.24	11.10	11.13
1993	NYSE	PFL	Wed, Sep 7, 2011	11.20	11.29	11.17	11.24
1992	NYSE	PFL	Tue, Sep 6, 2011	11.22	11.24	11.10	11.16
1991	NYSE	PFL	Fri, Sep 2, 2011	11.22	11.32	11.08	11.31
1990	NYSE	PFL	Thu, Sep 1, 2011	11.32	11.41	11.31	11.31
1989	NYSE	PFL	Wed, Aug 31, 2011	11.38	11.39	11.32	11.36
1988	NYSE	PFL	Tue, Aug 30, 2011	11.34	11.34	11.15	11.27
1987	NYSE	PFL	Mon, Aug 29, 2011	11.04	11.15	11.01	11.13
1986	NYSE	PFL	Fri, Aug 26, 2011	10.84	10.99	10.80	10.99
1985	NYSE	PFL	Thu, Aug 25, 2011	10.98	10.98	10.80	10.93
1984	NYSE	PFL	Wed, Aug 24, 2011	11.09	11.12	10.88	10.98
1983	NYSE	PFL	Tue, Aug 23, 2011	10.87	11.06	10.62	11.03
1982	NYSE	PFL	Mon, Aug 22, 2011	11.02	11.07	10.71	10.72
1981	NYSE	PFL	Fri, Aug 19, 2011	10.96	11.06	10.95	10.96
1980	NYSE	PFL	Thu, Aug 18, 2011	11.23	11.23	10.99	11.13
1979	NYSE	PFL	Wed, Aug 17, 2011	11.09	11.36	11.09	11.29
1978	NYSE	PFL	Tue, Aug 16, 2011	11.20	11.31	11.03	11.11
1977	NYSE	PFL	Mon, Aug 15, 2011	11.15	11.38	11.15	11.31
1976	NYSE	PFL	Fri, Aug 12, 2011	11.31	11.40	11.08	11.12
1975	NYSE	PFL	Thu, Aug 11, 2011	11.11	11.40	10.95	11.38
1974	NYSE	PFL	Wed, Aug 10, 2011	11.29	11.29	10.87	11.11
1973	NYSE	PFL	Tue, Aug 9, 2011	10.88	11.38	10.55	11.28
1972	NYSE	PFL	Mon, Aug 8, 2011	11.25	11.45	10.63	10.89
1971	NYSE	PFL	Fri, Aug 5, 2011	12.34	12.34	11.07	11.81
1970	NYSE	PFL	Thu, Aug 4, 2011	12.56	12.58	12.28	12.30
1969	NYSE	PFL	Wed, Aug 3, 2011	12.62	12.70	12.49	12.60
1968	NYSE	PFL	Tue, Aug 2, 2011	12.66	12.77	12.62	12.70
1967	NYSE	PFL	Mon, Aug 1, 2011	12.49	12.66	12.43	12.66
1966	NYSE	PFL	Fri, Jul 29, 2011	12.24	12.39	12.17	12.39
1965	NYSE	PFL	Thu, Jul 28, 2011	12.00	12.31	11.90	12.31
1964	NYSE	PFL	Wed, Jul 27, 2011	12.35	12.39	12.00	12.02
1963	NYSE	PFL	Tue, Jul 26, 2011	12.61	12.64	12.37	12.42
1962	NYSE	PFL	Mon, Jul 25, 2011	12.73	12.77	12.60	12.61
1961	NYSE	PFL	Fri, Jul 22, 2011	12.87	12.92	12.81	12.87
1960	NYSE	PFL	Thu, Jul 21, 2011	12.70	12.94	12.69	12.93
1959	NYSE	PFL	Wed, Jul 20, 2011	12.56	12.75	12.56	12.75
1958	NYSE	PFL	Tue, Jul 19, 2011	12.65	12.73	12.55	12.62
1957	NYSE	PFL	Mon, Jul 18, 2011	12.90	12.90	12.61	12.63
1956	NYSE	PFL	Fri, Jul 15, 2011	12.92	12.96	12.78	12.87
1955	NYSE	PFL	Thu, Jul 14, 2011	13.00	13.01	12.89	12.89
1954	NYSE	PFL	Wed, Jul 13, 2011	12.95	13.02	12.94	12.95
1953	NYSE	PFL	Tue, Jul 12, 2011	13.11	13.15	12.97	13.00
1952	NYSE	PFL	Mon, Jul 11, 2011	13.18	13.24	13.05	13.17
1951	NYSE	PFL	Fri, Jul 8, 2011	12.99	13.24	12.98	13.18
1950	NYSE	PFL	Thu, Jul 7, 2011	13.09	13.16	13.03	13.07
1949	NYSE	PFL	Wed, Jul 6, 2011	13.04	13.20	13.00	13.15
1948	NYSE	PFL	Tue, Jul 5, 2011	13.03	13.09	13.00	13.03
1947	NYSE	PFL	Fri, Jul 1, 2011	13.04	13.09	12.94	13.09
1946	NYSE	PFL	Thu, Jun 30, 2011	13.04	13.06	12.92	12.94
1945	NYSE	PFL	Wed, Jun 29, 2011	12.98	13.05	12.97	13.01
1944	NYSE	PFL	Tue, Jun 28, 2011	12.97	13.07	12.95	13.04
1943	NYSE	PFL	Mon, Jun 27, 2011	12.89	12.99	12.88	12.97
1942	NYSE	PFL	Fri, Jun 24, 2011	12.87	12.97	12.87	12.88
1941	NYSE	PFL	Thu, Jun 23, 2011	12.94	12.96	12.85	12.89
1940	NYSE	PFL	Wed, Jun 22, 2011	12.80	12.95	12.80	12.94
1939	NYSE	PFL	Tue, Jun 21, 2011	12.73	12.88	12.72	12.80
1938	NYSE	PFL	Mon, Jun 20, 2011	12.90	12.90	12.75	12.76
1937	NYSE	PFL	Fri, Jun 17, 2011	12.80	12.89	12.78	12.85
1936	NYSE	PFL	Thu, Jun 16, 2011	12.92	12.92	12.71	12.78
1935	NYSE	PFL	Wed, Jun 15, 2011	12.89	12.95	12.69	12.90
1934	NYSE	PFL	Tue, Jun 14, 2011	12.72	13.03	12.72	12.95
1933	NYSE	PFL	Mon, Jun 13, 2011	12.66	12.82	12.53	12.72
1932	NYSE	PFL	Fri, Jun 10, 2011	12.25	12.31	12.01	12.22
1931	NYSE	PFL	Thu, Jun 9, 2011	12.43	12.45	12.23	12.33
1930	NYSE	PFL	Wed, Jun 8, 2011	12.48	12.53	12.45	12.45
1929	NYSE	PFL	Tue, Jun 7, 2011	12.31	12.51	12.31	12.47
1928	NYSE	PFL	Mon, Jun 6, 2011	12.44	12.44	12.30	12.36
1927	NYSE	PFL	Fri, Jun 3, 2011	12.59	12.59	12.34	12.42
1926	NYSE	PFL	Thu, Jun 2, 2011	12.45	12.58	12.45	12.51
1925	NYSE	PFL	Wed, Jun 1, 2011	12.54	12.59	12.44	12.52
1924	NYSE	PFL	Tue, May 31, 2011	12.53	12.60	12.49	12.60
1923	NYSE	PFL	Fri, May 27, 2011	12.87	12.87	12.51	12.57
1922	NYSE	PFL	Thu, May 26, 2011	12.51	12.59	12.51	12.58
1921	NYSE	PFL	Wed, May 25, 2011	12.75	12.93	12.41	12.52
1920	NYSE	PFL	Tue, May 24, 2011	12.41	12.54	12.41	12.53
1919	NYSE	PFL	Mon, May 23, 2011	12.38	12.55	12.38	12.47
1918	NYSE	PFL	Fri, May 20, 2011	12.37	12.49	12.33	12.44
1917	NYSE	PFL	Thu, May 19, 2011	12.30	12.42	12.30	12.40
1916	NYSE	PFL	Wed, May 18, 2011	12.29	12.36	12.25	12.32
1915	NYSE	PFL	Tue, May 17, 2011	12.64	12.64	12.19	12.23
1914	NYSE	PFL	Mon, May 16, 2011	12.33	12.40	12.29	12.38
1913	NYSE	PFL	Fri, May 13, 2011	12.29	12.40	12.29	12.38
1912	NYSE	PFL	Thu, May 12, 2011	12.36	12.36	12.23	12.34
1911	NYSE	PFL	Wed, May 11, 2011	12.26	12.33	12.25	12.33
1910	NYSE	PFL	Tue, May 10, 2011	12.26	12.36	12.17	12.34
1909	NYSE	PFL	Mon, May 9, 2011	12.35	12.40	12.25	12.36
1908	NYSE	PFL	Fri, May 6, 2011	12.23	12.37	12.21	12.33
1907	NYSE	PFL	Thu, May 5, 2011	12.22	12.32	12.20	12.25
1906	NYSE	PFL	Wed, May 4, 2011	12.28	12.34	12.24	12.31
1905	NYSE	PFL	Tue, May 3, 2011	12.17	12.35	12.16	12.31
1904	NYSE	PFL	Mon, May 2, 2011	12.31	12.31	12.13	12.25
1903	NYSE	PFL	Fri, Apr 29, 2011	12.13	12.28	12.08	12.25
1902	NYSE	PFL	Thu, Apr 28, 2011	12.13	12.18	12.12	12.18
1901	NYSE	PFL	Wed, Apr 27, 2011	12.13	12.15	12.06	12.15
1900	NYSE	PFL	Tue, Apr 26, 2011	12.12	12.14	12.11	12.14
1899	NYSE	PFL	Mon, Apr 25, 2011	12.10	12.14	12.07	12.13
1898	NYSE	PFL	Thu, Apr 21, 2011	12.09	12.20	12.07	12.14
1897	NYSE	PFL	Wed, Apr 20, 2011	12.23	12.23	12.03	12.11
1896	NYSE	PFL	Tue, Apr 19, 2011	11.91	12.06	11.87	12.03
1895	NYSE	PFL	Mon, Apr 18, 2011	11.90	11.97	11.84	11.97
1894	NYSE	PFL	Fri, Apr 15, 2011	11.87	11.97	11.87	11.90
1893	NYSE	PFL	Thu, Apr 14, 2011	11.86	11.96	11.81	11.93
1892	NYSE	PFL	Wed, Apr 13, 2011	11.92	11.96	11.84	11.92
1891	NYSE	PFL	Tue, Apr 12, 2011	11.83	11.94	11.76	11.93
1890	NYSE	PFL	Mon, Apr 11, 2011	11.85	11.89	11.77	11.89
1889	NYSE	PFL	Fri, Apr 8, 2011	11.77	11.92	11.77	11.85
1888	NYSE	PFL	Thu, Apr 7, 2011	11.90	11.97	11.71	11.79
1887	NYSE	PFL	Wed, Apr 6, 2011	11.99	12.07	11.85	11.94
1886	NYSE	PFL	Tue, Apr 5, 2011	11.92	12.05	11.92	12.03
1885	NYSE	PFL	Mon, Apr 4, 2011	11.99	12.05	11.89	11.99
1884	NYSE	PFL	Fri, Apr 1, 2011	12.02	12.08	11.96	12.03
1883	NYSE	PFL	Thu, Mar 31, 2011	12.13	12.13	11.94	11.96
1882	NYSE	PFL	Wed, Mar 30, 2011	12.20	12.23	12.12	12.12
1881	NYSE	PFL	Tue, Mar 29, 2011	12.22	12.26	12.12	12.16
1880	NYSE	PFL	Mon, Mar 28, 2011	12.36	12.44	12.22	12.25
1879	NYSE	PFL	Fri, Mar 25, 2011	12.18	12.66	12.18	12.45
1878	NYSE	PFL	Thu, Mar 24, 2011	12.39	12.55	12.31	12.55
1877	NYSE	PFL	Wed, Mar 23, 2011	12.35	12.42	12.30	12.39
1876	NYSE	PFL	Tue, Mar 22, 2011	12.34	12.42	12.24	12.39
1875	NYSE	PFL	Mon, Mar 21, 2011	12.31	12.36	12.24	12.34
1874	NYSE	PFL	Fri, Mar 18, 2011	12.56	12.56	12.22	12.31
1873	NYSE	PFL	Thu, Mar 17, 2011	12.46	12.46	12.27	12.29
1872	NYSE	PFL	Wed, Mar 16, 2011	12.39	12.41	12.16	12.27
1871	NYSE	PFL	Tue, Mar 15, 2011	12.19	12.49	12.10	12.45
1870	NYSE	PFL	Mon, Mar 14, 2011	12.39	12.47	12.23	12.44
1869	NYSE	PFL	Fri, Mar 11, 2011	12.45	12.51	12.39	12.45
1868	NYSE	PFL	Thu, Mar 10, 2011	12.60	12.63	12.42	12.50
1867	NYSE	PFL	Wed, Mar 9, 2011	12.63	12.66	12.56	12.58
1866	NYSE	PFL	Tue, Mar 8, 2011	12.51	12.74	12.49	12.71
1865	NYSE	PFL	Mon, Mar 7, 2011	12.39	12.59	12.32	12.57
1864	NYSE	PFL	Fri, Mar 4, 2011	12.29	12.39	12.28	12.39
1863	NYSE	PFL	Thu, Mar 3, 2011	12.33	12.43	12.25	12.33
1862	NYSE	PFL	Wed, Mar 2, 2011	12.44	12.47	12.35	12.35
1861	NYSE	PFL	Tue, Mar 1, 2011	12.50	12.50	12.34	12.45
1860	NYSE	PFL	Mon, Feb 28, 2011	12.28	12.49	12.28	12.45
1859	NYSE	PFL	Fri, Feb 25, 2011	12.22	12.35	12.17	12.32
1858	NYSE	PFL	Thu, Feb 24, 2011	12.31	12.40	12.26	12.26
1857	NYSE	PFL	Wed, Feb 23, 2011	12.39	12.44	12.26	12.37
1856	NYSE	PFL	Tue, Feb 22, 2011	12.37	12.46	12.37	12.42
1855	NYSE	PFL	Fri, Feb 18, 2011	12.48	12.50	12.40	12.50
1854	NYSE	PFL	Thu, Feb 17, 2011	12.39	12.49	12.39	12.49
1853	NYSE	PFL	Wed, Feb 16, 2011	12.39	12.44	12.34	12.44
1852	NYSE	PFL	Tue, Feb 15, 2011	12.38	12.42	12.30	12.42
1851	NYSE	PFL	Mon, Feb 14, 2011	12.28	12.39	12.24	12.39
1850	NYSE	PFL	Fri, Feb 11, 2011	12.20	12.36	12.19	12.30
1849	NYSE	PFL	Thu, Feb 10, 2011	12.26	12.29	12.18	12.25
1848	NYSE	PFL	Wed, Feb 9, 2011	12.30	12.30	12.17	12.26
1847	NYSE	PFL	Tue, Feb 8, 2011	12.29	12.39	12.26	12.37
1846	NYSE	PFL	Mon, Feb 7, 2011	12.16	12.37	12.13	12.30
1845	NYSE	PFL	Fri, Feb 4, 2011	12.11	12.23	12.10	12.22
1844	NYSE	PFL	Thu, Feb 3, 2011	12.25	12.27	12.15	12.16
1843	NYSE	PFL	Wed, Feb 2, 2011	12.28	12.31	12.21	12.25
1842	NYSE	PFL	Tue, Feb 1, 2011	12.31	12.39	12.30	12.33
1841	NYSE	PFL	Mon, Jan 31, 2011	12.24	12.34	12.14	12.27
1840	NYSE	PFL	Fri, Jan 28, 2011	12.22	12.29	12.10	12.24
1839	NYSE	PFL	Thu, Jan 27, 2011	12.25	12.25	12.09	12.14
1838	NYSE	PFL	Wed, Jan 26, 2011	12.03	12.39	11.88	12.22
1837	NYSE	PFL	Tue, Jan 25, 2011	12.00	12.05	11.85	12.00
1836	NYSE	PFL	Mon, Jan 24, 2011	11.92	11.99	11.80	11.99
1835	NYSE	PFL	Fri, Jan 21, 2011	11.56	11.84	11.56	11.84
1834	NYSE	PFL	Thu, Jan 20, 2011	11.55	11.67	11.53	11.58
1833	NYSE	PFL	Wed, Jan 19, 2011	11.63	11.70	11.55	11.56
1832	NYSE	PFL	Tue, Jan 18, 2011	11.97	11.97	11.67	11.68
1831	NYSE	PFL	Fri, Jan 14, 2011	11.80	11.89	11.74	11.89
1830	NYSE	PFL	Thu, Jan 13, 2011	11.76	11.82	11.70	11.78
1829	NYSE	PFL	Wed, Jan 12, 2011	11.66	11.91	11.60	11.77
1828	NYSE	PFL	Tue, Jan 11, 2011	11.64	11.71	11.59	11.66
1827	NYSE	PFL	Mon, Jan 10, 2011	11.69	11.81	11.56	11.68
1826	NYSE	PFL	Fri, Jan 7, 2011	11.54	11.67	11.52	11.67
1825	NYSE	PFL	Thu, Jan 6, 2011	11.48	11.55	11.40	11.52
1824	NYSE	PFL	Wed, Jan 5, 2011	11.51	11.54	11.39	11.45
1823	NYSE	PFL	Tue, Jan 4, 2011	11.50	11.58	11.39	11.58
1822	NYSE	PFL	Mon, Jan 3, 2011	11.56	11.56	11.37	11.50
1821	NYSE	PFL	Fri, Dec 31, 2010	11.38	11.53	11.34	11.50
1820	NYSE	PFL	Thu, Dec 30, 2010	11.41	11.50	11.39	11.45
1819	NYSE	PFL	Wed, Dec 29, 2010	11.48	11.52	11.35	11.49
1818	NYSE	PFL	Tue, Dec 28, 2010	11.57	11.99	11.57	11.71
1817	NYSE	PFL	Mon, Dec 27, 2010	11.56	11.64	11.55	11.62
1816	NYSE	PFL	Thu, Dec 23, 2010	11.57	11.65	11.55	11.55
1815	NYSE	PFL	Wed, Dec 22, 2010	11.61	11.65	11.55	11.58
1814	NYSE	PFL	Tue, Dec 21, 2010	11.64	11.64	11.46	11.50
1813	NYSE	PFL	Mon, Dec 20, 2010	11.92	11.92	11.51	11.67
1812	NYSE	PFL	Fri, Dec 17, 2010	11.58	11.99	11.50	11.93
1811	NYSE	PFL	Thu, Dec 16, 2010	11.09	11.55	11.09	11.51
1810	NYSE	PFL	Wed, Dec 15, 2010	11.03	11.16	10.95	11.13
1809	NYSE	PFL	Tue, Dec 14, 2010	10.86	11.16	10.79	11.06
1808	NYSE	PFL	Mon, Dec 13, 2010	10.91	10.96	10.64	10.95
1807	NYSE	PFL	Fri, Dec 10, 2010	11.24	11.38	10.95	11.04
1806	NYSE	PFL	Thu, Dec 9, 2010	11.44	11.51	11.18	11.30
1805	NYSE	PFL	Wed, Dec 8, 2010	11.66	11.66	11.58	11.59
1804	NYSE	PFL	Tue, Dec 7, 2010	11.73	11.73	11.62	11.70
1803	NYSE	PFL	Mon, Dec 6, 2010	11.80	11.86	11.67	11.73
1802	NYSE	PFL	Fri, Dec 3, 2010	11.69	11.85	11.68	11.80
1801	NYSE	PFL	Thu, Dec 2, 2010	11.94	11.94	11.68	11.69
1800	NYSE	PFL	Wed, Dec 1, 2010	11.95	11.96	11.68	11.88
1799	NYSE	PFL	Tue, Nov 30, 2010	11.93	11.97	11.85	11.86
1798	NYSE	PFL	Mon, Nov 29, 2010	12.02	12.04	12.00	12.02
1797	NYSE	PFL	Fri, Nov 26, 2010	12.09	12.12	12.03	12.03
1796	NYSE	PFL	Wed, Nov 24, 2010	12.07	12.14	12.00	12.06
1795	NYSE	PFL	Tue, Nov 23, 2010	11.99	12.18	11.94	12.11
1794	NYSE	PFL	Mon, Nov 22, 2010	12.05	12.06	11.92	12.06
1793	NYSE	PFL	Fri, Nov 19, 2010	11.68	11.97	11.67	11.92
1792	NYSE	PFL	Thu, Nov 18, 2010	11.87	11.87	11.70	11.71
1791	NYSE	PFL	Wed, Nov 17, 2010	11.33	11.76	11.26	11.67
1790	NYSE	PFL	Tue, Nov 16, 2010	11.88	11.88	11.01	11.33
1789	NYSE	PFL	Mon, Nov 15, 2010	12.24	12.24	11.85	11.93
1788	NYSE	PFL	Fri, Nov 12, 2010	12.03	12.17	11.82	12.02
1787	NYSE	PFL	Thu, Nov 11, 2010	12.20	12.25	12.09	12.10
1786	NYSE	PFL	Wed, Nov 10, 2010	12.36	12.36	12.19	12.28
1785	NYSE	PFL	Tue, Nov 9, 2010	12.40	12.41	12.33	12.34
1784	NYSE	PFL	Mon, Nov 8, 2010	12.28	12.42	12.28	12.41
1783	NYSE	PFL	Fri, Nov 5, 2010	12.37	12.37	12.31	12.32
1782	NYSE	PFL	Thu, Nov 4, 2010	12.26	12.39	12.25	12.33
1781	NYSE	PFL	Wed, Nov 3, 2010	12.20	12.30	12.20	12.26
1780	NYSE	PFL	Tue, Nov 2, 2010	12.14	12.20	12.10	12.20
1779	NYSE	PFL	Mon, Nov 1, 2010	12.16	12.16	12.07	12.15
1778	NYSE	PFL	Fri, Oct 29, 2010	12.14	12.14	12.06	12.09
1777	NYSE	PFL	Thu, Oct 28, 2010	12.15	12.15	11.99	12.13
1776	NYSE	PFL	Wed, Oct 27, 2010	12.10	12.16	12.01	12.14
1775	NYSE	PFL	Tue, Oct 26, 2010	12.00	12.07	11.96	12.07
1774	NYSE	PFL	Mon, Oct 25, 2010	12.07	12.08	11.98	12.06
1773	NYSE	PFL	Fri, Oct 22, 2010	11.96	12.05	11.91	11.99
1772	NYSE	PFL	Thu, Oct 21, 2010	11.96	12.03	11.94	12.00
1771	NYSE	PFL	Wed, Oct 20, 2010	11.86	12.05	11.85	11.89
1770	NYSE	PFL	Tue, Oct 19, 2010	11.93	11.95	11.85	11.86
1769	NYSE	PFL	Mon, Oct 18, 2010	11.87	11.98	11.86	11.92
1768	NYSE	PFL	Fri, Oct 15, 2010	12.09	12.09	11.85	11.97
1767	NYSE	PFL	Thu, Oct 14, 2010	12.11	12.12	12.03	12.11
1766	NYSE	PFL	Wed, Oct 13, 2010	12.02	12.12	12.01	12.06
1765	NYSE	PFL	Tue, Oct 12, 2010	12.00	12.04	11.95	11.97
1764	NYSE	PFL	Mon, Oct 11, 2010	12.07	12.13	12.00	12.10
1763	NYSE	PFL	Fri, Oct 8, 2010	11.99	12.07	11.91	12.07
1762	NYSE	PFL	Thu, Oct 7, 2010	11.95	11.99	11.87	11.96
1761	NYSE	PFL	Wed, Oct 6, 2010	11.95	11.95	11.78	11.90
1760	NYSE	PFL	Tue, Oct 5, 2010	12.07	12.07	11.85	11.89
1759	NYSE	PFL	Mon, Oct 4, 2010	11.99	12.07	11.97	12.00
1758	NYSE	PFL	Fri, Oct 1, 2010	11.95	11.99	11.94	11.98
1757	NYSE	PFL	Thu, Sep 30, 2010	11.99	11.99	11.88	11.93
1756	NYSE	PFL	Wed, Sep 29, 2010	11.92	11.99	11.90	11.99
1755	NYSE	PFL	Tue, Sep 28, 2010	11.99	11.99	11.88	11.92
1754	NYSE	PFL	Mon, Sep 27, 2010	11.86	11.93	11.86	11.93
1753	NYSE	PFL	Fri, Sep 24, 2010	11.94	11.94	11.81	11.89
1752	NYSE	PFL	Thu, Sep 23, 2010	11.93	11.94	11.85	11.91
1751	NYSE	PFL	Wed, Sep 22, 2010	11.97	11.97	11.83	11.85
1750	NYSE	PFL	Tue, Sep 21, 2010	11.87	11.89	11.81	11.88
1749	NYSE	PFL	Mon, Sep 20, 2010	11.88	11.91	11.83	11.86
1748	NYSE	PFL	Fri, Sep 17, 2010	11.79	11.88	11.75	11.88
1747	NYSE	PFL	Thu, Sep 16, 2010	11.73	11.78	11.61	11.78
1746	NYSE	PFL	Wed, Sep 15, 2010	11.57	11.69	11.57	11.67
1745	NYSE	PFL	Tue, Sep 14, 2010	11.65	11.72	11.48	11.55
1744	NYSE	PFL	Mon, Sep 13, 2010	11.73	11.73	11.38	11.60
1743	NYSE	PFL	Fri, Sep 10, 2010	11.79	11.79	11.58	11.63
1742	NYSE	PFL	Thu, Sep 9, 2010	11.67	11.78	11.58	11.72
1741	NYSE	PFL	Wed, Sep 8, 2010	11.84	11.86	11.62	11.69
1740	NYSE	PFL	Tue, Sep 7, 2010	11.58	11.68	11.50	11.68
1739	NYSE	PFL	Fri, Sep 3, 2010	11.51	11.53	11.46	11.47
1738	NYSE	PFL	Thu, Sep 2, 2010	11.48	11.54	11.41	11.46
1737	NYSE	PFL	Wed, Sep 1, 2010	11.49	11.59	11.43	11.50
1736	NYSE	PFL	Tue, Aug 31, 2010	11.48	11.51	11.39	11.45
1735	NYSE	PFL	Mon, Aug 30, 2010	11.38	11.48	11.33	11.46
1734	NYSE	PFL	Fri, Aug 27, 2010	11.37	11.43	11.31	11.39
1733	NYSE	PFL	Thu, Aug 26, 2010	11.44	11.48	11.37	11.37
1732	NYSE	PFL	Wed, Aug 25, 2010	11.65	11.68	11.37	11.50
1731	NYSE	PFL	Tue, Aug 24, 2010	11.51	11.64	11.51	11.61
1730	NYSE	PFL	Mon, Aug 23, 2010	11.70	11.71	11.60	11.71
1729	NYSE	PFL	Fri, Aug 20, 2010	11.58	11.67	11.52	11.65
1728	NYSE	PFL	Thu, Aug 19, 2010	11.55	11.65	11.44	11.59
1727	NYSE	PFL	Wed, Aug 18, 2010	11.72	11.72	11.59	11.61
1726	NYSE	PFL	Tue, Aug 17, 2010	11.63	11.65	11.58	11.60
1725	NYSE	PFL	Mon, Aug 16, 2010	11.47	11.60	11.46	11.60
1724	NYSE	PFL	Fri, Aug 13, 2010	11.57	11.57	11.38	11.54
1723	NYSE	PFL	Thu, Aug 12, 2010	11.43	11.57	11.40	11.51
1722	NYSE	PFL	Wed, Aug 11, 2010	11.54	11.54	11.45	11.47
1721	NYSE	PFL	Tue, Aug 10, 2010	11.64	11.66	11.44	11.54
1720	NYSE	PFL	Mon, Aug 9, 2010	11.73	11.78	11.70	11.71
1719	NYSE	PFL	Fri, Aug 6, 2010	11.66	11.72	11.62	11.72
1718	NYSE	PFL	Thu, Aug 5, 2010	11.69	11.72	11.64	11.69
1717	NYSE	PFL	Wed, Aug 4, 2010	11.63	11.72	11.54	11.70
1716	NYSE	PFL	Tue, Aug 3, 2010	11.44	11.63	11.43	11.62
1715	NYSE	PFL	Mon, Aug 2, 2010	11.54	11.54	11.42	11.51
1714	NYSE	PFL	Fri, Jul 30, 2010	11.35	11.50	11.32	11.50
1713	NYSE	PFL	Thu, Jul 29, 2010	11.34	11.42	11.29	11.42
1712	NYSE	PFL	Wed, Jul 28, 2010	11.35	11.38	11.31	11.36
1711	NYSE	PFL	Tue, Jul 27, 2010	11.38	11.38	11.23	11.31
1710	NYSE	PFL	Mon, Jul 26, 2010	11.30	11.39	11.24	11.34
1709	NYSE	PFL	Fri, Jul 23, 2010	11.25	11.30	11.19	11.26
1708	NYSE	PFL	Thu, Jul 22, 2010	11.22	11.25	11.16	11.25
1707	NYSE	PFL	Wed, Jul 21, 2010	11.20	11.20	11.11	11.18
1706	NYSE	PFL	Tue, Jul 20, 2010	10.96	11.16	10.93	11.15
1705	NYSE	PFL	Mon, Jul 19, 2010	11.03	11.07	10.99	11.01
1704	NYSE	PFL	Fri, Jul 16, 2010	11.00	11.04	10.83	10.99
1703	NYSE	PFL	Thu, Jul 15, 2010	11.00	11.02	10.80	10.97
1702	NYSE	PFL	Wed, Jul 14, 2010	11.17	11.24	11.00	11.02
1701	NYSE	PFL	Tue, Jul 13, 2010	11.24	11.26	11.17	11.23
1700	NYSE	PFL	Mon, Jul 12, 2010	11.25	11.25	11.15	11.25
1699	NYSE	PFL	Fri, Jul 9, 2010	11.10	11.26	11.10	11.25
1698	NYSE	PFL	Thu, Jul 8, 2010	11.14	11.20	11.12	11.18
1697	NYSE	PFL	Wed, Jul 7, 2010	11.05	11.25	11.01	11.25
1696	NYSE	PFL	Tue, Jul 6, 2010	11.22	11.24	11.05	11.08
1695	NYSE	PFL	Fri, Jul 2, 2010	11.07	11.18	11.04	11.18
1694	NYSE	PFL	Thu, Jul 1, 2010	10.80	10.96	10.60	10.94
1693	NYSE	PFL	Wed, Jun 30, 2010	10.65	10.81	10.62	10.76
1692	NYSE	PFL	Tue, Jun 29, 2010	10.88	10.88	10.66	10.66
1691	NYSE	PFL	Mon, Jun 28, 2010	10.85	10.93	10.73	10.93
1690	NYSE	PFL	Fri, Jun 25, 2010	10.71	10.85	10.70	10.80
1689	NYSE	PFL	Thu, Jun 24, 2010	10.79	10.85	10.72	10.76
1688	NYSE	PFL	Wed, Jun 23, 2010	10.83	10.84	10.70	10.76
1687	NYSE	PFL	Tue, Jun 22, 2010	10.91	10.96	10.72	10.79
1686	NYSE	PFL	Mon, Jun 21, 2010	10.98	10.99	10.87	10.90
1685	NYSE	PFL	Fri, Jun 18, 2010	11.00	11.00	10.93	10.98
1684	NYSE	PFL	Thu, Jun 17, 2010	10.88	11.02	10.85	11.00
1683	NYSE	PFL	Wed, Jun 16, 2010	10.89	10.95	10.82	10.93
1682	NYSE	PFL	Tue, Jun 15, 2010	10.85	10.90	10.79	10.89
1681	NYSE	PFL	Mon, Jun 14, 2010	10.72	10.86	10.72	10.85
1680	NYSE	PFL	Fri, Jun 11, 2010	10.69	10.69	10.62	10.68
1679	NYSE	PFL	Thu, Jun 10, 2010	10.77	10.85	10.60	10.68
1678	NYSE	PFL	Wed, Jun 9, 2010	10.66	10.73	10.61	10.72
1677	NYSE	PFL	Tue, Jun 8, 2010	10.65	10.76	10.64	10.71
1676	NYSE	PFL	Mon, Jun 7, 2010	10.64	10.76	10.61	10.67
1675	NYSE	PFL	Fri, Jun 4, 2010	10.51	10.65	10.51	10.59
1674	NYSE	PFL	Thu, Jun 3, 2010	10.73	10.73	10.59	10.70
1673	NYSE	PFL	Wed, Jun 2, 2010	10.45	10.69	10.45	10.60
1672	NYSE	PFL	Tue, Jun 1, 2010	10.75	10.75	10.62	10.62
1671	NYSE	PFL	Fri, May 28, 2010	10.73	10.74	10.63	10.74
1670	NYSE	PFL	Thu, May 27, 2010	10.58	10.68	10.54	10.63
1669	NYSE	PFL	Wed, May 26, 2010	10.65	10.65	10.41	10.46
1668	NYSE	PFL	Tue, May 25, 2010	10.25	10.45	10.16	10.43
1667	NYSE	PFL	Mon, May 24, 2010	10.50	10.57	10.46	10.47
1666	NYSE	PFL	Fri, May 21, 2010	10.06	10.49	9.77	10.41
1665	NYSE	PFL	Thu, May 20, 2010	10.36	10.36	9.94	10.08
1664	NYSE	PFL	Wed, May 19, 2010	10.73	10.74	10.36	10.43
1663	NYSE	PFL	Tue, May 18, 2010	10.83	10.84	10.67	10.73
1662	NYSE	PFL	Mon, May 17, 2010	10.65	10.82	10.55	10.64
1661	NYSE	PFL	Fri, May 14, 2010	10.91	10.91	10.60	10.65
1660	NYSE	PFL	Thu, May 13, 2010	10.98	10.98	10.77	10.78
1659	NYSE	PFL	Wed, May 12, 2010	10.98	10.98	10.76	10.94
1658	NYSE	PFL	Tue, May 11, 2010	10.73	10.97	10.64	10.95
1657	NYSE	PFL	Mon, May 10, 2010	10.90	10.90	10.64	10.85
1656	NYSE	PFL	Fri, May 7, 2010	10.30	10.60	10.11	10.54
1655	NYSE	PFL	Thu, May 6, 2010	10.73	10.73	9.60	10.26
1654	NYSE	PFL	Wed, May 5, 2010	10.92	10.95	10.61	10.70
1653	NYSE	PFL	Tue, May 4, 2010	10.99	10.99	10.77	10.93
1652	NYSE	PFL	Mon, May 3, 2010	10.70	11.00	10.69	11.00
1651	NYSE	PFL	Fri, Apr 30, 2010	11.14	11.14	10.65	10.80
1650	NYSE	PFL	Thu, Apr 29, 2010	11.16	11.20	11.10	11.20
1649	NYSE	PFL	Wed, Apr 28, 2010	11.14	11.14	11.06	11.13
1648	NYSE	PFL	Tue, Apr 27, 2010	11.08	11.08	10.98	11.04
1647	NYSE	PFL	Mon, Apr 26, 2010	11.03	11.13	10.95	11.02
1646	NYSE	PFL	Fri, Apr 23, 2010	10.70	11.01	10.60	10.88
1645	NYSE	PFL	Thu, Apr 22, 2010	10.59	10.67	10.55	10.64
1644	NYSE	PFL	Wed, Apr 21, 2010	10.62	10.62	10.50	10.54
1643	NYSE	PFL	Tue, Apr 20, 2010	10.61	10.71	10.57	10.61
1642	NYSE	PFL	Mon, Apr 19, 2010	10.85	10.87	10.51	10.62
1641	NYSE	PFL	Fri, Apr 16, 2010	10.93	10.99	10.84	10.92
1640	NYSE	PFL	Thu, Apr 15, 2010	11.21	11.21	10.92	11.00
1639	NYSE	PFL	Wed, Apr 14, 2010	11.35	11.35	11.05	11.17
1638	NYSE	PFL	Tue, Apr 13, 2010	11.19	11.71	11.11	11.30
1637	NYSE	PFL	Mon, Apr 12, 2010	11.20	11.20	11.04	11.07
1636	NYSE	PFL	Fri, Apr 9, 2010	11.23	11.23	11.01	11.13
1635	NYSE	PFL	Thu, Apr 8, 2010	10.95	11.28	10.95	11.28
1634	NYSE	PFL	Wed, Apr 7, 2010	11.57	11.57	11.02	11.11
1633	NYSE	PFL	Tue, Apr 6, 2010	11.70	11.70	11.42	11.51
1632	NYSE	PFL	Mon, Apr 5, 2010	11.45	11.71	11.45	11.67
1631	NYSE	PFL	Thu, Apr 1, 2010	11.40	11.53	11.35	11.51
1630	NYSE	PFL	Wed, Mar 31, 2010	11.13	11.39	11.13	11.36
1629	NYSE	PFL	Tue, Mar 30, 2010	10.90	11.22	10.90	11.22
1628	NYSE	PFL	Mon, Mar 29, 2010	10.93	11.04	10.91	10.97
1627	NYSE	PFL	Fri, Mar 26, 2010	11.26	11.26	10.88	10.97
1626	NYSE	PFL	Thu, Mar 25, 2010	11.27	11.36	11.16	11.16
1625	NYSE	PFL	Wed, Mar 24, 2010	11.45	11.45	11.30	11.31
1624	NYSE	PFL	Tue, Mar 23, 2010	11.45	11.47	11.37	11.39
1623	NYSE	PFL	Mon, Mar 22, 2010	11.45	11.48	11.13	11.42
1622	NYSE	PFL	Fri, Mar 19, 2010	11.77	12.07	11.76	11.97
1621	NYSE	PFL	Thu, Mar 18, 2010	11.67	11.83	11.67	11.77
1620	NYSE	PFL	Wed, Mar 17, 2010	11.37	11.69	11.37	11.67
1619	NYSE	PFL	Tue, Mar 16, 2010	11.38	11.44	11.31	11.37
1618	NYSE	PFL	Mon, Mar 15, 2010	11.48	11.50	11.37	11.47
1617	NYSE	PFL	Fri, Mar 12, 2010	11.72	11.72	11.50	11.57
1616	NYSE	PFL	Thu, Mar 11, 2010	11.79	11.79	11.62	11.75
1615	NYSE	PFL	Wed, Mar 10, 2010	11.81	11.96	11.81	11.88
1614	NYSE	PFL	Tue, Mar 9, 2010	11.74	11.91	11.72	11.87
1613	NYSE	PFL	Mon, Mar 8, 2010	11.81	11.90	11.69	11.76
1612	NYSE	PFL	Fri, Mar 5, 2010	11.93	11.98	11.80	11.80
1611	NYSE	PFL	Thu, Mar 4, 2010	12.17	12.19	11.85	11.95
1610	NYSE	PFL	Wed, Mar 3, 2010	12.40	12.40	12.06	12.20
1609	NYSE	PFL	Tue, Mar 2, 2010	12.38	12.39	12.22	12.33
1608	NYSE	PFL	Mon, Mar 1, 2010	12.52	12.52	12.33	12.41
1607	NYSE	PFL	Fri, Feb 26, 2010	12.26	12.47	12.20	12.40
1606	NYSE	PFL	Thu, Feb 25, 2010	12.25	12.39	12.21	12.35
1605	NYSE	PFL	Wed, Feb 24, 2010	12.37	12.49	12.25	12.33
1604	NYSE	PFL	Tue, Feb 23, 2010	12.35	12.55	12.23	12.44
1603	NYSE	PFL	Mon, Feb 22, 2010	12.57	12.72	12.34	12.50
1602	NYSE	PFL	Fri, Feb 19, 2010	12.34	12.53	12.26	12.53
1601	NYSE	PFL	Thu, Feb 18, 2010	12.10	12.37	12.06	12.27
1600	NYSE	PFL	Wed, Feb 17, 2010	12.24	12.24	11.97	12.14
1599	NYSE	PFL	Tue, Feb 16, 2010	11.99	12.12	11.92	12.05
1598	NYSE	PFL	Fri, Feb 12, 2010	11.97	12.12	11.90	12.04
1597	NYSE	PFL	Thu, Feb 11, 2010	11.93	12.00	11.83	11.99
1596	NYSE	PFL	Wed, Feb 10, 2010	11.75	11.95	11.74	11.93
1595	NYSE	PFL	Tue, Feb 9, 2010	11.57	11.80	11.57	11.77
1594	NYSE	PFL	Mon, Feb 8, 2010	11.66	11.74	11.59	11.64
1593	NYSE	PFL	Fri, Feb 5, 2010	11.82	11.97	11.59	11.77
1592	NYSE	PFL	Thu, Feb 4, 2010	12.01	12.09	11.94	11.96
1591	NYSE	PFL	Wed, Feb 3, 2010	12.14	12.17	11.93	12.12
1590	NYSE	PFL	Tue, Feb 2, 2010	11.96	12.16	11.94	12.16
1589	NYSE	PFL	Mon, Feb 1, 2010	11.95	12.10	11.82	12.02
1588	NYSE	PFL	Fri, Jan 29, 2010	12.53	12.57	11.89	11.95
1587	NYSE	PFL	Thu, Jan 28, 2010	12.76	12.87	12.40	12.52
1586	NYSE	PFL	Wed, Jan 27, 2010	12.81	12.85	12.70	12.83
1585	NYSE	PFL	Tue, Jan 26, 2010	12.32	12.85	12.32	12.80
1584	NYSE	PFL	Mon, Jan 25, 2010	12.33	12.53	12.27	12.46
1583	NYSE	PFL	Fri, Jan 22, 2010	12.15	12.40	12.06	12.30
1582	NYSE	PFL	Thu, Jan 21, 2010	12.01	12.03	11.81	12.02
1581	NYSE	PFL	Wed, Jan 20, 2010	11.66	11.89	11.64	11.89
1580	NYSE	PFL	Tue, Jan 19, 2010	11.51	11.73	11.51	11.68
1579	NYSE	PFL	Fri, Jan 15, 2010	11.30	11.43	11.30	11.43
1578	NYSE	PFL	Thu, Jan 14, 2010	11.35	11.40	11.30	11.35
1577	NYSE	PFL	Wed, Jan 13, 2010	11.19	11.35	11.18	11.35
1576	NYSE	PFL	Tue, Jan 12, 2010	11.23	11.34	11.18	11.23
1575	NYSE	PFL	Mon, Jan 11, 2010	11.37	11.40	11.26	11.35
1574	NYSE	PFL	Fri, Jan 8, 2010	11.06	11.23	10.96	11.18
1573	NYSE	PFL	Thu, Jan 7, 2010	10.91	11.14	10.90	11.13
1572	NYSE	PFL	Wed, Jan 6, 2010	10.59	10.96	10.59	10.85
1571	NYSE	PFL	Tue, Jan 5, 2010	11.10	11.15	10.52	10.75
1570	NYSE	PFL	Mon, Jan 4, 2010	11.30	11.33	11.13	11.18
1569	NYSE	PFL	Thu, Dec 31, 2009	11.44	11.57	11.01	11.29
1568	NYSE	PFL	Wed, Dec 30, 2009	11.72	11.79	11.46	11.50
1567	NYSE	PFL	Tue, Dec 29, 2009	11.83	11.89	11.67	11.81
1566	NYSE	PFL	Mon, Dec 28, 2009	11.78	11.95	11.53	11.92
1565	NYSE	PFL	Thu, Dec 24, 2009	11.75	11.92	11.71	11.92
1564	NYSE	PFL	Wed, Dec 23, 2009	11.67	12.00	11.60	11.75
1563	NYSE	PFL	Tue, Dec 22, 2009	12.80	12.80	12.52	12.74
1562	NYSE	PFL	Mon, Dec 21, 2009	12.40	12.89	12.40	12.74
1561	NYSE	PFL	Fri, Dec 18, 2009	12.11	12.20	12.11	12.20
1560	NYSE	PFL	Thu, Dec 17, 2009	11.99	12.11	11.81	12.08
1559	NYSE	PFL	Wed, Dec 16, 2009	11.89	11.97	11.88	11.97
1558	NYSE	PFL	Tue, Dec 15, 2009	11.68	11.80	11.68	11.80
1557	NYSE	PFL	Mon, Dec 14, 2009	11.75	11.80	11.66	11.74
1556	NYSE	PFL	Fri, Dec 11, 2009	11.57	11.80	11.55	11.77
1555	NYSE	PFL	Thu, Dec 10, 2009	11.67	11.71	11.59	11.62
1554	NYSE	PFL	Wed, Dec 9, 2009	11.73	11.73	11.60	11.67
1553	NYSE	PFL	Tue, Dec 8, 2009	11.90	11.90	11.61	11.70
1552	NYSE	PFL	Mon, Dec 7, 2009	11.27	11.56	11.27	11.56
1551	NYSE	PFL	Fri, Dec 4, 2009	11.22	11.29	11.15	11.22
1550	NYSE	PFL	Thu, Dec 3, 2009	11.27	11.30	11.19	11.21
1549	NYSE	PFL	Wed, Dec 2, 2009	11.31	11.34	11.26	11.30
1548	NYSE	PFL	Tue, Dec 1, 2009	11.37	11.47	11.25	11.32
1547	NYSE	PFL	Mon, Nov 30, 2009	11.33	11.37	11.14	11.37
1546	NYSE	PFL	Fri, Nov 27, 2009	11.09	11.27	11.06	11.27
1545	NYSE	PFL	Wed, Nov 25, 2009	11.20	11.34	11.17	11.25
1544	NYSE	PFL	Tue, Nov 24, 2009	11.26	11.27	11.16	11.16
1543	NYSE	PFL	Mon, Nov 23, 2009	11.47	11.47	11.24	11.28
1542	NYSE	PFL	Fri, Nov 20, 2009	11.34	11.40	11.26	11.38
1541	NYSE	PFL	Thu, Nov 19, 2009	11.60	11.60	11.29	11.40
1540	NYSE	PFL	Wed, Nov 18, 2009	11.66	11.72	11.34	11.45
1539	NYSE	PFL	Tue, Nov 17, 2009	11.83	11.83	11.67	11.67
1538	NYSE	PFL	Mon, Nov 16, 2009	12.02	12.02	11.62	11.76
1537	NYSE	PFL	Fri, Nov 13, 2009	11.60	11.74	11.48	11.62
1536	NYSE	PFL	Thu, Nov 12, 2009	11.40	11.50	11.25	11.48
1535	NYSE	PFL	Wed, Nov 11, 2009	11.26	11.26	11.20	11.25
1534	NYSE	PFL	Tue, Nov 10, 2009	11.39	11.39	11.12	11.20
1533	NYSE	PFL	Mon, Nov 9, 2009	11.28	11.28	11.15	11.26
1532	NYSE	PFL	Fri, Nov 6, 2009	11.11	11.20	11.05	11.20
1531	NYSE	PFL	Thu, Nov 5, 2009	11.07	11.08	10.93	11.05
1530	NYSE	PFL	Wed, Nov 4, 2009	11.18	11.22	11.06	11.06
1529	NYSE	PFL	Tue, Nov 3, 2009	11.20	11.20	11.00	11.14
1528	NYSE	PFL	Mon, Nov 2, 2009	11.08	11.22	10.95	11.15
1527	NYSE	PFL	Fri, Oct 30, 2009	12.00	12.00	10.81	11.09
1526	NYSE	PFL	Thu, Oct 29, 2009	12.06	12.22	11.90	11.96
1525	NYSE	PFL	Wed, Oct 28, 2009	12.03	12.11	11.79	11.84
1524	NYSE	PFL	Tue, Oct 27, 2009	11.96	12.03	11.87	12.03
1523	NYSE	PFL	Mon, Oct 26, 2009	11.99	12.06	11.94	12.02
1522	NYSE	PFL	Fri, Oct 23, 2009	11.99	11.99	11.79	11.97
1521	NYSE	PFL	Thu, Oct 22, 2009	11.92	11.95	11.77	11.92
1520	NYSE	PFL	Wed, Oct 21, 2009	11.76	11.89	11.63	11.74
1519	NYSE	PFL	Tue, Oct 20, 2009	11.80	11.87	11.73	11.81
1518	NYSE	PFL	Mon, Oct 19, 2009	11.66	11.81	11.52	11.79
1517	NYSE	PFL	Fri, Oct 16, 2009	11.70	11.80	11.64	11.64
1516	NYSE	PFL	Thu, Oct 15, 2009	11.89	11.98	11.67	11.76
1515	NYSE	PFL	Wed, Oct 14, 2009	11.99	12.08	11.98	12.05
1514	NYSE	PFL	Tue, Oct 13, 2009	11.84	11.97	11.84	11.90
1513	NYSE	PFL	Mon, Oct 12, 2009	11.82	11.96	11.78	11.85
1512	NYSE	PFL	Fri, Oct 9, 2009	11.76	11.96	11.70	11.90
1511	NYSE	PFL	Thu, Oct 8, 2009	11.68	11.73	11.62	11.72
1510	NYSE	PFL	Wed, Oct 7, 2009	11.66	11.88	11.52	11.58
1509	NYSE	PFL	Tue, Oct 6, 2009	11.64	11.67	11.43	11.48
1508	NYSE	PFL	Mon, Oct 5, 2009	11.13	11.55	11.13	11.55
1507	NYSE	PFL	Fri, Oct 2, 2009	11.85	11.85	11.06	11.06
1506	NYSE	PFL	Thu, Oct 1, 2009	11.95	12.07	11.72	11.88
1505	NYSE	PFL	Wed, Sep 30, 2009	11.99	12.05	11.84	12.04
1504	NYSE	PFL	Tue, Sep 29, 2009	12.07	12.07	11.88	11.93
1503	NYSE	PFL	Mon, Sep 28, 2009	11.94	12.05	11.80	11.97
1502	NYSE	PFL	Fri, Sep 25, 2009	11.48	11.77	11.45	11.77
1501	NYSE	PFL	Thu, Sep 24, 2009	11.50	11.60	11.44	11.57
1500	NYSE	PFL	Wed, Sep 23, 2009	11.49	11.66	11.45	11.50
1499	NYSE	PFL	Tue, Sep 22, 2009	11.10	11.40	11.10	11.40
1498	NYSE	PFL	Mon, Sep 21, 2009	11.18	11.18	10.99	11.08
1497	NYSE	PFL	Fri, Sep 18, 2009	11.15	11.23	11.14	11.19
1496	NYSE	PFL	Thu, Sep 17, 2009	11.00	11.15	10.99	11.15
1495	NYSE	PFL	Wed, Sep 16, 2009	10.92	10.99	10.84	10.95
1494	NYSE	PFL	Tue, Sep 15, 2009	10.75	10.81	10.72	10.81
1493	NYSE	PFL	Mon, Sep 14, 2009	10.60	10.72	10.59	10.72
1492	NYSE	PFL	Fri, Sep 11, 2009	10.70	10.70	10.53	10.59
1491	NYSE	PFL	Thu, Sep 10, 2009	10.75	10.75	10.58	10.59
1490	NYSE	PFL	Wed, Sep 9, 2009	10.75	10.75	10.64	10.75
1489	NYSE	PFL	Tue, Sep 8, 2009	10.76	10.76	10.67	10.75
1488	NYSE	PFL	Fri, Sep 4, 2009	10.75	10.75	10.65	10.75
1487	NYSE	PFL	Thu, Sep 3, 2009	10.68	10.70	10.59	10.70
1486	NYSE	PFL	Wed, Sep 2, 2009	10.55	10.68	10.49	10.68
1485	NYSE	PFL	Tue, Sep 1, 2009	10.98	10.98	10.49	10.52
1484	NYSE	PFL	Mon, Aug 31, 2009	10.70	10.70	10.60	10.64
1483	NYSE	PFL	Fri, Aug 28, 2009	10.57	10.69	10.53	10.60
1482	NYSE	PFL	Thu, Aug 27, 2009	10.35	10.47	10.28	10.47
1481	NYSE	PFL	Wed, Aug 26, 2009	10.22	10.40	10.20	10.31
1480	NYSE	PFL	Tue, Aug 25, 2009	10.26	10.36	10.25	10.30
1479	NYSE	PFL	Mon, Aug 24, 2009	10.20	10.30	10.13	10.23
1478	NYSE	PFL	Fri, Aug 21, 2009	10.12	10.25	10.05	10.20
1477	NYSE	PFL	Thu, Aug 20, 2009	10.52	10.52	9.93	9.97
1476	NYSE	PFL	Wed, Aug 19, 2009	10.95	10.95	10.29	10.45
1475	NYSE	PFL	Tue, Aug 18, 2009	10.82	11.20	10.64	10.90
1474	NYSE	PFL	Mon, Aug 17, 2009	10.58	11.00	10.28	11.00
1473	NYSE	PFL	Fri, Aug 14, 2009	10.46	10.58	10.39	10.55
1472	NYSE	PFL	Thu, Aug 13, 2009	10.26	10.40	10.22	10.38
1471	NYSE	PFL	Wed, Aug 12, 2009	10.27	10.39	10.08	10.31
1470	NYSE	PFL	Tue, Aug 11, 2009	10.10	10.12	10.00	10.08
1469	NYSE	PFL	Mon, Aug 10, 2009	10.07	10.10	9.87	10.04
1468	NYSE	PFL	Fri, Aug 7, 2009	9.98	10.09	9.70	10.05
1467	NYSE	PFL	Thu, Aug 6, 2009	9.75	9.75	9.51	9.62
1466	NYSE	PFL	Wed, Aug 5, 2009	9.72	9.75	9.40	9.75
1465	NYSE	PFL	Tue, Aug 4, 2009	9.30	9.73	9.30	9.60
1464	NYSE	PFL	Mon, Aug 3, 2009	9.08	9.33	9.00	9.22
1463	NYSE	PFL	Fri, Jul 31, 2009	8.87	8.98	8.76	8.98
1462	NYSE	PFL	Thu, Jul 30, 2009	8.81	8.87	8.78	8.82
1461	NYSE	PFL	Wed, Jul 29, 2009	8.87	8.87	8.75	8.79
1460	NYSE	PFL	Tue, Jul 28, 2009	8.79	8.82	8.67	8.80
1459	NYSE	PFL	Mon, Jul 27, 2009	8.67	8.77	8.67	8.77
1458	NYSE	PFL	Fri, Jul 24, 2009	8.66	8.70	8.60	8.67
1457	NYSE	PFL	Thu, Jul 23, 2009	8.68	8.74	8.62	8.66
1456	NYSE	PFL	Wed, Jul 22, 2009	8.15	8.67	8.13	8.61
1455	NYSE	PFL	Tue, Jul 21, 2009	8.63	8.79	8.56	8.64
1454	NYSE	PFL	Mon, Jul 20, 2009	8.56	8.57	8.47	8.57
1453	NYSE	PFL	Fri, Jul 17, 2009	8.57	8.59	8.41	8.44
1452	NYSE	PFL	Thu, Jul 16, 2009	8.49	8.52	8.41	8.48
1451	NYSE	PFL	Wed, Jul 15, 2009	8.36	8.50	8.36	8.42
1450	NYSE	PFL	Tue, Jul 14, 2009	8.36	8.36	8.26	8.36
1449	NYSE	PFL	Mon, Jul 13, 2009	8.29	8.32	8.22	8.31
1448	NYSE	PFL	Fri, Jul 10, 2009	8.00	8.24	8.00	8.21
1447	NYSE	PFL	Thu, Jul 9, 2009	8.13	8.18	7.99	8.00
1446	NYSE	PFL	Wed, Jul 8, 2009	8.45	8.45	8.15	8.17
1445	NYSE	PFL	Tue, Jul 7, 2009	8.45	8.50	8.39	8.46
1444	NYSE	PFL	Mon, Jul 6, 2009	8.57	8.57	8.40	8.49
1443	NYSE	PFL	Thu, Jul 2, 2009	8.45	8.58	8.33	8.57
1442	NYSE	PFL	Wed, Jul 1, 2009	8.54	8.57	8.37	8.44
1441	NYSE	PFL	Tue, Jun 30, 2009	8.66	8.67	8.47	8.50
1440	NYSE	PFL	Mon, Jun 29, 2009	8.54	8.65	8.46	8.65
1439	NYSE	PFL	Fri, Jun 26, 2009	8.49	8.56	8.42	8.52
1438	NYSE	PFL	Thu, Jun 25, 2009	8.25	8.49	8.25	8.43
1437	NYSE	PFL	Wed, Jun 24, 2009	8.31	8.39	8.26	8.33
1436	NYSE	PFL	Tue, Jun 23, 2009	8.43	8.43	8.14	8.33
1435	NYSE	PFL	Mon, Jun 22, 2009	8.40	8.40	8.19	8.29
1434	NYSE	PFL	Fri, Jun 19, 2009	8.45	8.48	8.24	8.34
1433	NYSE	PFL	Thu, Jun 18, 2009	7.42	8.37	7.40	8.28
1432	NYSE	PFL	Wed, Jun 17, 2009	8.07	8.18	7.93	8.12
1431	NYSE	PFL	Tue, Jun 16, 2009	8.61	8.61	8.09	8.18
1430	NYSE	PFL	Mon, Jun 15, 2009	8.69	8.69	8.40	8.50
1429	NYSE	PFL	Fri, Jun 12, 2009	8.75	8.88	8.55	8.69
1428	NYSE	PFL	Thu, Jun 11, 2009	8.75	8.79	8.53	8.79
1427	NYSE	PFL	Wed, Jun 10, 2009	8.74	8.83	8.69	8.76
1426	NYSE	PFL	Tue, Jun 9, 2009	8.55	8.80	8.55	8.78
1425	NYSE	PFL	Mon, Jun 8, 2009	8.45	8.59	8.39	8.52
1424	NYSE	PFL	Fri, Jun 5, 2009	8.61	8.61	8.38	8.47
1423	NYSE	PFL	Thu, Jun 4, 2009	8.42	8.55	8.33	8.48
1422	NYSE	PFL	Wed, Jun 3, 2009	8.20	8.38	8.10	8.31
1421	NYSE	PFL	Tue, Jun 2, 2009	8.10	8.25	8.02	8.18
1420	NYSE	PFL	Mon, Jun 1, 2009	8.00	8.20	7.98	8.04
1419	NYSE	PFL	Fri, May 29, 2009	7.90	8.00	7.81	8.00
1418	NYSE	PFL	Thu, May 28, 2009	7.71	7.77	7.67	7.77
1417	NYSE	PFL	Wed, May 27, 2009	7.65	7.70	7.51	7.59
1416	NYSE	PFL	Tue, May 26, 2009	7.51	7.70	7.43	7.65
1415	NYSE	PFL	Fri, May 22, 2009	7.45	7.56	7.34	7.52
1414	NYSE	PFL	Thu, May 21, 2009	7.60	7.60	7.36	7.40
1413	NYSE	PFL	Wed, May 20, 2009	7.61	7.63	7.45	7.60
1412	NYSE	PFL	Tue, May 19, 2009	7.60	7.63	7.40	7.49
1411	NYSE	PFL	Mon, May 18, 2009	7.25	7.60	7.20	7.55
1410	NYSE	PFL	Fri, May 15, 2009	7.15	7.23	7.00	7.23
1409	NYSE	PFL	Thu, May 14, 2009	7.01	7.15	6.94	7.03
1408	NYSE	PFL	Wed, May 13, 2009	7.25	7.25	7.02	7.03
1407	NYSE	PFL	Tue, May 12, 2009	7.45	7.46	7.24	7.30
1406	NYSE	PFL	Mon, May 11, 2009	7.09	7.55	7.09	7.37
1405	NYSE	PFL	Fri, May 8, 2009	6.81	7.10	6.81	7.03
1404	NYSE	PFL	Thu, May 7, 2009	6.74	7.09	6.61	6.76
1403	NYSE	PFL	Wed, May 6, 2009	6.70	6.82	6.65	6.74
1402	NYSE	PFL	Tue, May 5, 2009	6.68	6.69	6.52	6.69
1401	NYSE	PFL	Mon, May 4, 2009	6.50	6.81	6.50	6.80
1400	NYSE	PFL	Fri, May 1, 2009	6.41	6.49	6.37	6.49
1399	NYSE	PFL	Thu, Apr 30, 2009	6.40	6.49	6.37	6.38
1398	NYSE	PFL	Wed, Apr 29, 2009	6.45	6.49	6.38	6.41
1397	NYSE	PFL	Tue, Apr 28, 2009	6.40	6.49	6.33	6.40
1396	NYSE	PFL	Mon, Apr 27, 2009	6.20	6.45	6.20	6.40
1395	NYSE	PFL	Fri, Apr 24, 2009	6.09	6.33	6.09	6.29
1394	NYSE	PFL	Thu, Apr 23, 2009	6.20	6.28	6.16	6.17
1393	NYSE	PFL	Wed, Apr 22, 2009	6.09	6.23	5.94	6.16
1392	NYSE	PFL	Tue, Apr 21, 2009	6.00	6.15	6.00	6.15
1391	NYSE	PFL	Mon, Apr 20, 2009	5.85	6.11	5.80	6.07
1390	NYSE	PFL	Fri, Apr 17, 2009	5.96	6.10	5.86	5.96
1389	NYSE	PFL	Thu, Apr 16, 2009	5.75	6.01	5.75	5.96
1388	NYSE	PFL	Wed, Apr 15, 2009	5.58	5.79	5.58	5.79
1387	NYSE	PFL	Tue, Apr 14, 2009	5.62	5.74	5.61	5.69
1386	NYSE	PFL	Mon, Apr 13, 2009	5.60	5.74	5.48	5.68
1385	NYSE	PFL	Thu, Apr 9, 2009	5.57	5.75	5.53	5.67
1384	NYSE	PFL	Wed, Apr 8, 2009	5.58	5.64	5.37	5.60
1383	NYSE	PFL	Tue, Apr 7, 2009	5.70	5.70	5.58	5.58
1382	NYSE	PFL	Mon, Apr 6, 2009	5.75	5.76	5.64	5.68
1381	NYSE	PFL	Fri, Apr 3, 2009	5.60	5.74	5.55	5.71
1380	NYSE	PFL	Thu, Apr 2, 2009	5.59	5.74	5.51	5.63
1379	NYSE	PFL	Wed, Apr 1, 2009	5.40	5.52	5.27	5.45
1378	NYSE	PFL	Tue, Mar 31, 2009	5.10	5.55	5.06	5.43
1377	NYSE	PFL	Mon, Mar 30, 2009	5.25	5.34	5.19	5.24
1376	NYSE	PFL	Fri, Mar 27, 2009	5.54	5.68	5.48	5.54
1375	NYSE	PFL	Thu, Mar 26, 2009	5.82	5.85	5.48	5.60
1374	NYSE	PFL	Wed, Mar 25, 2009	5.75	6.00	5.57	5.73
1373	NYSE	PFL	Tue, Mar 24, 2009	5.60	5.77	5.38	5.71
1372	NYSE	PFL	Mon, Mar 23, 2009	5.12	5.53	5.12	5.53
1371	NYSE	PFL	Fri, Mar 20, 2009	5.01	5.15	4.93	5.14
1370	NYSE	PFL	Thu, Mar 19, 2009	5.09	5.15	4.99	5.04
1369	NYSE	PFL	Wed, Mar 18, 2009	4.77	5.12	4.75	5.12
1368	NYSE	PFL	Tue, Mar 17, 2009	4.89	4.99	4.87	4.95
1367	NYSE	PFL	Mon, Mar 16, 2009	4.90	5.05	4.90	4.95
1366	NYSE	PFL	Fri, Mar 13, 2009	4.65	4.90	4.60	4.80
1365	NYSE	PFL	Thu, Mar 12, 2009	4.40	4.75	4.33	4.72
1364	NYSE	PFL	Wed, Mar 11, 2009	4.07	4.30	4.07	4.29
1363	NYSE	PFL	Tue, Mar 10, 2009	3.65	4.19	3.65	4.06
1362	NYSE	PFL	Mon, Mar 9, 2009	4.19	4.25	3.87	3.89
1361	NYSE	PFL	Fri, Mar 6, 2009	4.36	4.42	4.28	4.35
1360	NYSE	PFL	Thu, Mar 5, 2009	4.42	4.53	4.36	4.41
1359	NYSE	PFL	Wed, Mar 4, 2009	4.58	4.66	4.39	4.57
1358	NYSE	PFL	Tue, Mar 3, 2009	4.50	4.72	4.50	4.55
1357	NYSE	PFL	Mon, Mar 2, 2009	5.02	5.08	4.65	4.77
1356	NYSE	PFL	Fri, Feb 27, 2009	5.80	5.80	5.02	5.57
1355	NYSE	PFL	Thu, Feb 26, 2009	6.38	6.55	6.31	6.36
1354	NYSE	PFL	Wed, Feb 25, 2009	6.40	6.54	6.34	6.54
1353	NYSE	PFL	Tue, Feb 24, 2009	6.25	6.56	6.00	6.53
1352	NYSE	PFL	Mon, Feb 23, 2009	6.84	6.88	6.35	6.45
1351	NYSE	PFL	Fri, Feb 20, 2009	6.73	7.05	6.50	6.88
1350	NYSE	PFL	Thu, Feb 19, 2009	7.02	7.40	6.90	7.03
1349	NYSE	PFL	Wed, Feb 18, 2009	7.34	7.44	7.00	7.10
1348	NYSE	PFL	Tue, Feb 17, 2009	7.30	7.44	7.20	7.26
1347	NYSE	PFL	Fri, Feb 13, 2009	7.54	7.61	7.51	7.51
1346	NYSE	PFL	Thu, Feb 12, 2009	7.71	7.72	7.48	7.50
1345	NYSE	PFL	Wed, Feb 11, 2009	7.95	7.95	7.74	7.82
1344	NYSE	PFL	Tue, Feb 10, 2009	8.00	8.24	7.84	8.03
1343	NYSE	PFL	Mon, Feb 9, 2009	8.40	8.51	8.24	8.35
1342	NYSE	PFL	Fri, Feb 6, 2009	8.44	8.64	8.30	8.45
1341	NYSE	PFL	Thu, Feb 5, 2009	8.50	8.67	8.35	8.54
1340	NYSE	PFL	Wed, Feb 4, 2009	8.74	8.74	8.28	8.38
1339	NYSE	PFL	Tue, Feb 3, 2009	8.57	8.69	8.40	8.58
1338	NYSE	PFL	Mon, Feb 2, 2009	8.69	8.81	8.42	8.57
1337	NYSE	PFL	Fri, Jan 30, 2009	8.83	8.83	8.50	8.65
1336	NYSE	PFL	Thu, Jan 29, 2009	8.88	9.00	8.67	8.70
1335	NYSE	PFL	Wed, Jan 28, 2009	8.87	8.87	8.53	8.79
1334	NYSE	PFL	Tue, Jan 27, 2009	8.40	8.52	8.30	8.44
1333	NYSE	PFL	Mon, Jan 26, 2009	9.00	9.00	8.31	8.40
1332	NYSE	PFL	Fri, Jan 23, 2009	8.69	9.00	8.56	9.00
1331	NYSE	PFL	Thu, Jan 22, 2009	8.75	8.93	8.50	8.64
1330	NYSE	PFL	Wed, Jan 21, 2009	8.84	9.23	8.71	8.79
1329	NYSE	PFL	Tue, Jan 20, 2009	8.76	8.94	8.54	8.79
1328	NYSE	PFL	Fri, Jan 16, 2009	8.00	8.75	8.00	8.60
1327	NYSE	PFL	Thu, Jan 15, 2009	7.91	7.99	7.64	7.90
1326	NYSE	PFL	Wed, Jan 14, 2009	8.45	8.45	7.89	8.11
1325	NYSE	PFL	Tue, Jan 13, 2009	8.25	8.69	8.18	8.47
1324	NYSE	PFL	Mon, Jan 12, 2009	9.10	9.11	8.29	8.38
1323	NYSE	PFL	Fri, Jan 9, 2009	9.05	9.05	8.80	9.00
1322	NYSE	PFL	Thu, Jan 8, 2009	8.65	9.07	8.65	8.95
1321	NYSE	PFL	Wed, Jan 7, 2009	9.20	9.30	8.63	8.89
1320	NYSE	PFL	Tue, Jan 6, 2009	8.75	8.95	8.74	8.90
1319	NYSE	PFL	Mon, Jan 5, 2009	7.99	8.74	7.94	8.62
1318	NYSE	PFL	Fri, Jan 2, 2009	7.21	7.97	7.21	7.97
1317	NYSE	PFL	Wed, Dec 31, 2008	7.35	7.40	7.11	7.13
1316	NYSE	PFL	Tue, Dec 30, 2008	7.65	7.65	7.25	7.36
1315	NYSE	PFL	Mon, Dec 29, 2008	7.51	7.70	7.40	7.60
1314	NYSE	PFL	Fri, Dec 26, 2008	7.14	7.76	6.92	7.53
1313	NYSE	PFL	Wed, Dec 24, 2008	7.63	7.63	7.27	7.28
1312	NYSE	PFL	Tue, Dec 23, 2008	7.16	7.94	7.16	7.71
1311	NYSE	PFL	Mon, Dec 22, 2008	6.56	7.40	6.56	7.16
1310	NYSE	PFL	Fri, Dec 19, 2008	6.51	6.99	6.44	6.45
1309	NYSE	PFL	Thu, Dec 18, 2008	6.19	6.70	6.17	6.54
1308	NYSE	PFL	Wed, Dec 17, 2008	5.69	6.23	5.69	6.05
1307	NYSE	PFL	Tue, Dec 16, 2008	5.26	5.70	5.26	5.63
1306	NYSE	PFL	Mon, Dec 15, 2008	5.79	5.79	5.15	5.26
1305	NYSE	PFL	Fri, Dec 12, 2008	5.48	5.95	5.48	5.85
1304	NYSE	PFL	Thu, Dec 11, 2008	5.62	5.95	5.57	5.70
1303	NYSE	PFL	Wed, Dec 10, 2008	5.52	5.80	5.52	5.78
1302	NYSE	PFL	Tue, Dec 9, 2008	5.38	5.56	5.31	5.49
1301	NYSE	PFL	Mon, Dec 8, 2008	5.78	6.25	5.50	5.60
1300	NYSE	PFL	Fri, Dec 5, 2008	5.66	5.82	5.65	5.78
1299	NYSE	PFL	Thu, Dec 4, 2008	6.00	6.16	5.91	5.96
1298	NYSE	PFL	Wed, Dec 3, 2008	6.35	6.45	6.00	6.16
1297	NYSE	PFL	Tue, Dec 2, 2008	6.51	6.55	6.34	6.35
1296	NYSE	PFL	Mon, Dec 1, 2008	6.69	6.69	6.50	6.50
1295	NYSE	PFL	Fri, Nov 28, 2008	6.59	6.64	6.52	6.60
1294	NYSE	PFL	Wed, Nov 26, 2008	6.17	6.83	6.14	6.60
1293	NYSE	PFL	Tue, Nov 25, 2008	6.15	6.54	5.95	6.13
1292	NYSE	PFL	Mon, Nov 24, 2008	5.51	5.98	5.51	5.81
1291	NYSE	PFL	Fri, Nov 21, 2008	5.95	6.04	5.14	5.59
1290	NYSE	PFL	Thu, Nov 20, 2008	5.96	6.19	5.73	5.75
1289	NYSE	PFL	Wed, Nov 19, 2008	7.10	7.10	6.17	6.29
1288	NYSE	PFL	Tue, Nov 18, 2008	7.10	7.20	7.03	7.10
1287	NYSE	PFL	Mon, Nov 17, 2008	7.42	7.50	7.01	7.15
1286	NYSE	PFL	Fri, Nov 14, 2008	7.58	7.85	7.58	7.63
1285	NYSE	PFL	Thu, Nov 13, 2008	7.62	8.01	7.44	8.00
1284	NYSE	PFL	Wed, Nov 12, 2008	8.07	8.10	7.70	7.89
1283	NYSE	PFL	Tue, Nov 11, 2008	8.60	8.68	8.01	8.19
1282	NYSE	PFL	Mon, Nov 10, 2008	9.20	9.20	8.47	8.65
1281	NYSE	PFL	Fri, Nov 7, 2008	9.50	9.53	9.12	9.21
1280	NYSE	PFL	Thu, Nov 6, 2008	9.71	9.76	9.21	9.66
1279	NYSE	PFL	Wed, Nov 5, 2008	10.15	10.31	9.70	9.71
1278	NYSE	PFL	Tue, Nov 4, 2008	9.80	10.41	9.70	10.23
1277	NYSE	PFL	Mon, Nov 3, 2008	9.02	9.41	8.90	9.41
1276	NYSE	PFL	Fri, Oct 31, 2008	8.61	8.80	8.41	8.56
1275	NYSE	PFL	Thu, Oct 30, 2008	8.17	8.91	8.17	8.61
1274	NYSE	PFL	Wed, Oct 29, 2008	8.05	8.15	7.75	8.10
1273	NYSE	PFL	Tue, Oct 28, 2008	8.03	8.19	7.80	7.90
1272	NYSE	PFL	Mon, Oct 27, 2008	8.05	8.21	7.90	8.02
1271	NYSE	PFL	Fri, Oct 24, 2008	8.05	8.38	8.05	8.38
1270	NYSE	PFL	Thu, Oct 23, 2008	8.65	8.65	8.30	8.35
1269	NYSE	PFL	Wed, Oct 22, 2008	8.75	8.77	8.50	8.60
1268	NYSE	PFL	Tue, Oct 21, 2008	8.89	8.94	8.80	8.88
1267	NYSE	PFL	Mon, Oct 20, 2008	8.58	9.06	8.54	8.91
1266	NYSE	PFL	Fri, Oct 17, 2008	8.37	8.50	8.25	8.44
1265	NYSE	PFL	Thu, Oct 16, 2008	8.53	8.58	8.16	8.43
1264	NYSE	PFL	Wed, Oct 15, 2008	8.49	8.64	8.26	8.52
1263	NYSE	PFL	Tue, Oct 14, 2008	9.90	9.90	8.69	8.79
1262	NYSE	PFL	Mon, Oct 13, 2008	7.20	9.14	7.20	8.57
1261	NYSE	PFL	Fri, Oct 10, 2008	6.04	7.78	6.00	7.37
1260	NYSE	PFL	Thu, Oct 9, 2008	7.56	7.98	7.44	7.65
1259	NYSE	PFL	Wed, Oct 8, 2008	8.53	8.59	7.51	7.97
1258	NYSE	PFL	Tue, Oct 7, 2008	9.91	10.48	8.80	8.84
1257	NYSE	PFL	Mon, Oct 6, 2008	9.82	10.20	8.90	10.00
1256	NYSE	PFL	Fri, Oct 3, 2008	10.55	10.81	10.28	10.28
1255	NYSE	PFL	Thu, Oct 2, 2008	10.64	10.72	10.23	10.39
1254	NYSE	PFL	Wed, Oct 1, 2008	9.98	10.78	9.95	10.46
1253	NYSE	PFL	Tue, Sep 30, 2008	9.89	10.19	8.72	10.06
1252	NYSE	PFL	Mon, Sep 29, 2008	10.88	10.90	9.69	9.69
1251	NYSE	PFL	Fri, Sep 26, 2008	11.10	11.23	10.70	11.23
1250	NYSE	PFL	Thu, Sep 25, 2008	11.12	11.29	11.12	11.25
1249	NYSE	PFL	Wed, Sep 24, 2008	11.10	11.44	10.99	11.32
1248	NYSE	PFL	Tue, Sep 23, 2008	11.32	11.44	11.13	11.22
1247	NYSE	PFL	Mon, Sep 22, 2008	12.40	12.41	11.34	11.41
1246	NYSE	PFL	Fri, Sep 19, 2008	10.99	13.00	10.99	12.17
1245	NYSE	PFL	Thu, Sep 18, 2008	10.12	10.65	10.02	10.57
1244	NYSE	PFL	Wed, Sep 17, 2008	11.51	11.51	9.31	10.49
1243	NYSE	PFL	Tue, Sep 16, 2008	12.10	12.10	11.63	11.70
1242	NYSE	PFL	Mon, Sep 15, 2008	12.11	12.54	11.91	12.39
1241	NYSE	PFL	Fri, Sep 12, 2008	12.85	12.86	12.71	12.81
1240	NYSE	PFL	Thu, Sep 11, 2008	13.04	13.04	12.71	12.86
1239	NYSE	PFL	Wed, Sep 10, 2008	13.15	13.24	13.14	13.19
1238	NYSE	PFL	Tue, Sep 9, 2008	13.45	13.45	13.20	13.20
1237	NYSE	PFL	Mon, Sep 8, 2008	13.23	13.38	13.23	13.36
1236	NYSE	PFL	Fri, Sep 5, 2008	13.20	13.27	13.02	13.12
1235	NYSE	PFL	Thu, Sep 4, 2008	13.33	13.42	13.14	13.18
1234	NYSE	PFL	Wed, Sep 3, 2008	13.60	13.64	13.47	13.48
1233	NYSE	PFL	Tue, Sep 2, 2008	13.60	13.68	13.58	13.58
1232	NYSE	PFL	Fri, Aug 29, 2008	13.55	13.62	13.50	13.62
1231	NYSE	PFL	Thu, Aug 28, 2008	13.45	13.59	13.45	13.59
1230	NYSE	PFL	Wed, Aug 27, 2008	13.59	13.59	13.48	13.48
1229	NYSE	PFL	Tue, Aug 26, 2008	13.63	13.64	13.48	13.55
1228	NYSE	PFL	Mon, Aug 25, 2008	13.51	13.51	13.40	13.47
1227	NYSE	PFL	Fri, Aug 22, 2008	13.54	13.66	13.52	13.56
1226	NYSE	PFL	Thu, Aug 21, 2008	13.54	13.68	13.50	13.56
1225	NYSE	PFL	Wed, Aug 20, 2008	13.85	13.90	13.61	13.67
1224	NYSE	PFL	Tue, Aug 19, 2008	13.95	13.95	13.76	13.81
1223	NYSE	PFL	Mon, Aug 18, 2008	14.09	14.09	13.80	13.89
1222	NYSE	PFL	Fri, Aug 15, 2008	13.56	13.83	13.56	13.79
1221	NYSE	PFL	Thu, Aug 14, 2008	13.50	13.65	13.50	13.58
1220	NYSE	PFL	Wed, Aug 13, 2008	13.46	13.56	13.46	13.54
1219	NYSE	PFL	Tue, Aug 12, 2008	13.52	13.56	13.47	13.48
1218	NYSE	PFL	Mon, Aug 11, 2008	13.90	13.90	13.52	13.56
1217	NYSE	PFL	Fri, Aug 8, 2008	13.82	13.82	13.71	13.73
1216	NYSE	PFL	Thu, Aug 7, 2008	14.21	14.21	13.71	13.71
1215	NYSE	PFL	Wed, Aug 6, 2008	14.19	14.26	14.12	14.21
1214	NYSE	PFL	Tue, Aug 5, 2008	14.21	14.24	14.15	14.19
1213	NYSE	PFL	Mon, Aug 4, 2008	14.11	14.26	14.02	14.21
1212	NYSE	PFL	Fri, Aug 1, 2008	14.05	14.10	14.00	14.10
1211	NYSE	PFL	Thu, Jul 31, 2008	13.99	14.02	13.90	13.98
1210	NYSE	PFL	Wed, Jul 30, 2008	14.20	14.21	14.00	14.01
1209	NYSE	PFL	Tue, Jul 29, 2008	14.10	14.18	13.91	14.09
1208	NYSE	PFL	Mon, Jul 28, 2008	14.03	14.15	13.90	13.90
1207	NYSE	PFL	Fri, Jul 25, 2008	14.25	14.25	13.87	13.94
1206	NYSE	PFL	Thu, Jul 24, 2008	14.22	14.39	13.90	13.94
1205	NYSE	PFL	Wed, Jul 23, 2008	14.55	14.74	14.36	14.36
1204	NYSE	PFL	Tue, Jul 22, 2008	14.19	14.57	14.09	14.54
1203	NYSE	PFL	Mon, Jul 21, 2008	13.88	14.34	13.82	14.19
1202	NYSE	PFL	Fri, Jul 18, 2008	13.43	13.69	13.43	13.69
1201	NYSE	PFL	Thu, Jul 17, 2008	13.24	13.54	13.24	13.52
1200	NYSE	PFL	Wed, Jul 16, 2008	13.01	13.24	12.90	13.22
1199	NYSE	PFL	Tue, Jul 15, 2008	13.03	13.12	12.66	13.00
1198	NYSE	PFL	Mon, Jul 14, 2008	13.60	13.67	13.22	13.22
1197	NYSE	PFL	Fri, Jul 11, 2008	13.61	13.61	13.51	13.59
1196	NYSE	PFL	Thu, Jul 10, 2008	13.62	13.69	13.56	13.63
1195	NYSE	PFL	Wed, Jul 9, 2008	13.63	13.90	13.54	13.73
1194	NYSE	PFL	Tue, Jul 8, 2008	13.62	13.69	13.48	13.62
1193	NYSE	PFL	Mon, Jul 7, 2008	14.00	14.09	13.63	13.76
1192	NYSE	PFL	Thu, Jul 3, 2008	14.05	14.12	13.87	14.00
1191	NYSE	PFL	Wed, Jul 2, 2008	14.19	14.33	14.04	14.05
1190	NYSE	PFL	Tue, Jul 1, 2008	14.19	14.42	14.18	14.27
1189	NYSE	PFL	Mon, Jun 30, 2008	14.59	14.59	14.30	14.30
1188	NYSE	PFL	Fri, Jun 27, 2008	14.75	14.79	14.56	14.61
1187	NYSE	PFL	Thu, Jun 26, 2008	14.75	14.78	14.57	14.74
1186	NYSE	PFL	Wed, Jun 25, 2008	14.84	14.94	14.84	14.92
1185	NYSE	PFL	Tue, Jun 24, 2008	15.04	15.04	14.86	14.89
1184	NYSE	PFL	Mon, Jun 23, 2008	15.24	15.30	15.03	15.09
1183	NYSE	PFL	Fri, Jun 20, 2008	15.23	15.30	15.14	15.20
1182	NYSE	PFL	Thu, Jun 19, 2008	15.22	15.41	15.18	15.40
1181	NYSE	PFL	Wed, Jun 18, 2008	15.67	15.67	15.28	15.31
1180	NYSE	PFL	Tue, Jun 17, 2008	15.36	15.69	15.33	15.56
1179	NYSE	PFL	Mon, Jun 16, 2008	15.44	15.47	15.30	15.34
1178	NYSE	PFL	Fri, Jun 13, 2008	15.26	15.51	15.26	15.51
1177	NYSE	PFL	Thu, Jun 12, 2008	15.40	15.50	15.28	15.33
1176	NYSE	PFL	Wed, Jun 11, 2008	15.70	15.90	15.61	15.61
1175	NYSE	PFL	Tue, Jun 10, 2008	16.11	16.30	15.83	15.83
1174	NYSE	PFL	Mon, Jun 9, 2008	16.30	16.32	16.19	16.26
1173	NYSE	PFL	Fri, Jun 6, 2008	16.55	16.55	16.24	16.24
1172	NYSE	PFL	Thu, Jun 5, 2008	16.26	16.47	16.22	16.45
1171	NYSE	PFL	Wed, Jun 4, 2008	16.44	16.44	16.25	16.25
1170	NYSE	PFL	Tue, Jun 3, 2008	16.58	16.60	16.32	16.32
1169	NYSE	PFL	Mon, Jun 2, 2008	16.55	16.72	16.40	16.45
1168	NYSE	PFL	Fri, May 30, 2008	16.44	16.54	16.25	16.32
1167	NYSE	PFL	Thu, May 29, 2008	16.90	16.90	16.35	16.36
1166	NYSE	PFL	Wed, May 28, 2008	16.63	16.93	16.48	16.93
1165	NYSE	PFL	Tue, May 27, 2008	16.24	16.54	16.17	16.54
1164	NYSE	PFL	Fri, May 23, 2008	16.04	16.36	16.02	16.30
1163	NYSE	PFL	Thu, May 22, 2008	15.98	16.14	15.83	16.05
1162	NYSE	PFL	Wed, May 21, 2008	15.98	16.05	15.86	15.89
1161	NYSE	PFL	Tue, May 20, 2008	15.92	15.95	15.78	15.92
1160	NYSE	PFL	Mon, May 19, 2008	15.87	15.91	15.82	15.84
1159	NYSE	PFL	Fri, May 16, 2008	15.87	15.92	15.75	15.91
1158	NYSE	PFL	Thu, May 15, 2008	15.66	15.82	15.60	15.79
1157	NYSE	PFL	Wed, May 14, 2008	15.57	15.66	15.52	15.64
1156	NYSE	PFL	Tue, May 13, 2008	15.33	15.58	15.33	15.58
1155	NYSE	PFL	Mon, May 12, 2008	15.49	15.59	15.36	15.37
1154	NYSE	PFL	Fri, May 9, 2008	15.50	15.57	15.47	15.49
1153	NYSE	PFL	Thu, May 8, 2008	15.55	15.60	15.43	15.60
1152	NYSE	PFL	Wed, May 7, 2008	15.54	15.64	15.49	15.58
1151	NYSE	PFL	Tue, May 6, 2008	15.45	15.49	15.43	15.44
1150	NYSE	PFL	Mon, May 5, 2008	15.35	15.72	15.35	15.51
1149	NYSE	PFL	Fri, May 2, 2008	15.36	15.39	15.25	15.32
1148	NYSE	PFL	Thu, May 1, 2008	15.06	15.39	15.03	15.39
1147	NYSE	PFL	Wed, Apr 30, 2008	15.29	15.30	15.04	15.09
1146	NYSE	PFL	Tue, Apr 29, 2008	15.23	15.27	15.12	15.25
1145	NYSE	PFL	Mon, Apr 28, 2008	14.92	15.24	14.92	15.16
1144	NYSE	PFL	Fri, Apr 25, 2008	14.97	14.99	14.89	14.95
1143	NYSE	PFL	Thu, Apr 24, 2008	14.90	15.00	14.86	14.99
1142	NYSE	PFL	Wed, Apr 23, 2008	14.91	14.99	14.88	14.91
1141	NYSE	PFL	Tue, Apr 22, 2008	14.99	14.99	14.83	14.89
1140	NYSE	PFL	Mon, Apr 21, 2008	14.80	15.00	14.80	14.99
1139	NYSE	PFL	Fri, Apr 18, 2008	14.75	14.83	14.70	14.82
1138	NYSE	PFL	Thu, Apr 17, 2008	14.60	14.75	14.59	14.73
1137	NYSE	PFL	Wed, Apr 16, 2008	14.69	14.72	14.61	14.70
1136	NYSE	PFL	Tue, Apr 15, 2008	14.58	14.64	14.51	14.61
1135	NYSE	PFL	Mon, Apr 14, 2008	14.42	14.70	14.42	14.60
1134	NYSE	PFL	Fri, Apr 11, 2008	14.59	14.61	14.35	14.48
1133	NYSE	PFL	Thu, Apr 10, 2008	14.76	14.95	14.62	14.63
1132	NYSE	PFL	Wed, Apr 9, 2008	14.87	14.97	14.87	14.90
1131	NYSE	PFL	Tue, Apr 8, 2008	14.98	15.00	14.78	14.96
1130	NYSE	PFL	Mon, Apr 7, 2008	14.75	14.99	14.75	14.92
1129	NYSE	PFL	Fri, Apr 4, 2008	14.78	14.95	14.70	14.72
1128	NYSE	PFL	Thu, Apr 3, 2008	14.75	14.95	14.69	14.85
1127	NYSE	PFL	Wed, Apr 2, 2008	14.70	14.92	14.68	14.87
1126	NYSE	PFL	Tue, Apr 1, 2008	14.54	14.84	14.52	14.74
1125	NYSE	PFL	Mon, Mar 31, 2008	14.30	14.53	14.30	14.43
1124	NYSE	PFL	Fri, Mar 28, 2008	14.65	14.70	14.37	14.40
1123	NYSE	PFL	Thu, Mar 27, 2008	14.64	14.70	14.47	14.68
1122	NYSE	PFL	Wed, Mar 26, 2008	14.55	14.70	14.43	14.65
1121	NYSE	PFL	Tue, Mar 25, 2008	14.50	14.58	14.39	14.55
1120	NYSE	PFL	Mon, Mar 24, 2008	14.52	14.70	14.47	14.50
1119	NYSE	PFL	Thu, Mar 20, 2008	13.92	14.61	13.92	14.52
1118	NYSE	PFL	Wed, Mar 19, 2008	13.68	14.05	13.68	14.00
1117	NYSE	PFL	Tue, Mar 18, 2008	13.90	14.19	13.79	13.81
1116	NYSE	PFL	Mon, Mar 17, 2008	14.09	14.09	13.50	13.76
1115	NYSE	PFL	Fri, Mar 14, 2008	14.23	14.40	14.09	14.38
1114	NYSE	PFL	Thu, Mar 13, 2008	14.20	14.39	14.17	14.35
1113	NYSE	PFL	Wed, Mar 12, 2008	15.04	15.04	14.49	14.53
1112	NYSE	PFL	Tue, Mar 11, 2008	14.82	15.03	14.53	14.96
1111	NYSE	PFL	Mon, Mar 10, 2008	15.22	15.24	14.68	14.75
1110	NYSE	PFL	Fri, Mar 7, 2008	15.08	15.40	15.05	15.40
1109	NYSE	PFL	Thu, Mar 6, 2008	14.93	15.10	14.89	15.08
1108	NYSE	PFL	Wed, Mar 5, 2008	14.90	15.02	14.68	14.86
1107	NYSE	PFL	Tue, Mar 4, 2008	14.81	14.83	14.65	14.78
1106	NYSE	PFL	Mon, Mar 3, 2008	14.73	14.81	14.61	14.81
1105	NYSE	PFL	Fri, Feb 29, 2008	15.00	15.00	14.70	14.70
1104	NYSE	PFL	Thu, Feb 28, 2008	15.26	15.26	14.99	15.03
1103	NYSE	PFL	Wed, Feb 27, 2008	15.09	15.21	14.91	15.21
1102	NYSE	PFL	Tue, Feb 26, 2008	14.75	15.06	14.41	15.05
1101	NYSE	PFL	Mon, Feb 25, 2008	14.20	14.65	14.18	14.64
1100	NYSE	PFL	Fri, Feb 22, 2008	14.22	14.22	14.00	14.14
1099	NYSE	PFL	Thu, Feb 21, 2008	14.04	14.20	14.03	14.11
1098	NYSE	PFL	Wed, Feb 20, 2008	14.17	14.28	14.00	14.14
1097	NYSE	PFL	Tue, Feb 19, 2008	13.98	14.56	13.96	14.43
1096	NYSE	PFL	Fri, Feb 15, 2008	13.80	14.25	13.71	14.24
1095	NYSE	PFL	Thu, Feb 14, 2008	14.50	14.59	13.83	13.97
1094	NYSE	PFL	Wed, Feb 13, 2008	15.01	15.05	14.54	14.55
1093	NYSE	PFL	Tue, Feb 12, 2008	15.37	15.50	14.96	15.03
1092	NYSE	PFL	Mon, Feb 11, 2008	16.15	16.15	15.41	15.45
1091	NYSE	PFL	Fri, Feb 8, 2008	16.20	16.24	16.10	16.11
1090	NYSE	PFL	Thu, Feb 7, 2008	16.33	16.44	16.25	16.30
1089	NYSE	PFL	Wed, Feb 6, 2008	16.49	16.97	16.38	16.45
1088	NYSE	PFL	Tue, Feb 5, 2008	16.49	16.49	16.40	16.43
1087	NYSE	PFL	Mon, Feb 4, 2008	16.46	16.51	16.40	16.50
1086	NYSE	PFL	Fri, Feb 1, 2008	16.48	16.54	16.38	16.54
1085	NYSE	PFL	Thu, Jan 31, 2008	16.29	16.44	16.20	16.38
1084	NYSE	PFL	Wed, Jan 30, 2008	16.49	16.58	16.30	16.36
1083	NYSE	PFL	Tue, Jan 29, 2008	16.41	16.50	16.37	16.44
1082	NYSE	PFL	Mon, Jan 28, 2008	16.40	16.47	16.31	16.45
1081	NYSE	PFL	Fri, Jan 25, 2008	16.66	16.66	16.38	16.47
1080	NYSE	PFL	Thu, Jan 24, 2008	16.16	16.44	16.15	16.40
1079	NYSE	PFL	Wed, Jan 23, 2008	15.92	16.32	15.82	16.20
1078	NYSE	PFL	Tue, Jan 22, 2008	15.35	16.22	15.35	16.10
1077	NYSE	PFL	Fri, Jan 18, 2008	16.40	16.43	16.07	16.33
1076	NYSE	PFL	Thu, Jan 17, 2008	17.05	17.05	16.26	16.26
1075	NYSE	PFL	Wed, Jan 16, 2008	16.90	17.07	16.83	16.95
1074	NYSE	PFL	Tue, Jan 15, 2008	16.78	16.89	16.76	16.83
1073	NYSE	PFL	Mon, Jan 14, 2008	16.88	16.94	16.80	16.84
1072	NYSE	PFL	Fri, Jan 11, 2008	16.78	16.85	16.65	16.74
1071	NYSE	PFL	Thu, Jan 10, 2008	16.40	16.77	16.40	16.75
1070	NYSE	PFL	Wed, Jan 9, 2008	16.69	16.83	16.48	16.55
1069	NYSE	PFL	Tue, Jan 8, 2008	16.63	16.73	16.50	16.72
1068	NYSE	PFL	Mon, Jan 7, 2008	16.49	16.63	16.48	16.57
1067	NYSE	PFL	Fri, Jan 4, 2008	16.53	16.63	16.36	16.48
1066	NYSE	PFL	Thu, Jan 3, 2008	16.18	16.69	16.18	16.65
1065	NYSE	PFL	Wed, Jan 2, 2008	15.73	16.17	15.65	16.15
1064	NYSE	PFL	Mon, Dec 31, 2007	15.85	15.98	15.59	15.66
1063	NYSE	PFL	Fri, Dec 28, 2007	16.02	16.02	15.81	15.81
1062	NYSE	PFL	Thu, Dec 27, 2007	15.93	16.05	15.75	15.94
1061	NYSE	PFL	Wed, Dec 26, 2007	16.07	16.09	15.99	16.04
1060	NYSE	PFL	Mon, Dec 24, 2007	15.95	16.15	15.95	16.07
1059	NYSE	PFL	Fri, Dec 21, 2007	15.66	16.00	15.66	15.94
1058	NYSE	PFL	Thu, Dec 20, 2007	15.56	15.83	15.51	15.66
1057	NYSE	PFL	Wed, Dec 19, 2007	15.83	15.83	15.63	15.64
1056	NYSE	PFL	Tue, Dec 18, 2007	15.74	15.99	15.72	15.74
1055	NYSE	PFL	Mon, Dec 17, 2007	15.63	15.88	15.45	15.70
1054	NYSE	PFL	Fri, Dec 14, 2007	15.11	15.62	15.11	15.62
1053	NYSE	PFL	Thu, Dec 13, 2007	16.10	16.10	15.64	15.68
1052	NYSE	PFL	Wed, Dec 12, 2007	16.47	16.47	16.03	16.10
1051	NYSE	PFL	Tue, Dec 11, 2007	16.12	16.33	16.12	16.23
1050	NYSE	PFL	Mon, Dec 10, 2007	16.19	16.32	16.10	16.25
1049	NYSE	PFL	Fri, Dec 7, 2007	16.48	16.58	16.00	16.13
1048	NYSE	PFL	Thu, Dec 6, 2007	16.43	16.51	16.22	16.48
1047	NYSE	PFL	Wed, Dec 5, 2007	16.30	16.48	16.25	16.25
1046	NYSE	PFL	Tue, Dec 4, 2007	16.56	16.57	16.17	16.25
1045	NYSE	PFL	Mon, Dec 3, 2007	16.65	16.80	16.48	16.50
1044	NYSE	PFL	Fri, Nov 30, 2007	16.27	16.65	16.27	16.64
1043	NYSE	PFL	Thu, Nov 29, 2007	16.99	16.99	16.22	16.35
1042	NYSE	PFL	Wed, Nov 28, 2007	16.19	16.57	16.18	16.48
1041	NYSE	PFL	Tue, Nov 27, 2007	15.55	16.19	15.55	16.11
1040	NYSE	PFL	Mon, Nov 26, 2007	17.00	17.00	15.65	15.96
1039	NYSE	PFL	Fri, Nov 23, 2007	15.78	15.86	15.54	15.86
1038	NYSE	PFL	Wed, Nov 21, 2007	15.82	15.86	15.63	15.72
1037	NYSE	PFL	Tue, Nov 20, 2007	16.10	16.29	15.87	15.87
1036	NYSE	PFL	Mon, Nov 19, 2007	16.14	16.48	15.95	16.04
1035	NYSE	PFL	Fri, Nov 16, 2007	16.51	16.61	16.36	16.37
1034	NYSE	PFL	Thu, Nov 15, 2007	16.50	16.72	16.50	16.60
1033	NYSE	PFL	Wed, Nov 14, 2007	17.00	17.00	16.52	16.65
1032	NYSE	PFL	Tue, Nov 13, 2007	16.60	16.70	16.42	16.57
1031	NYSE	PFL	Mon, Nov 12, 2007	16.67	16.84	16.58	16.58
1030	NYSE	PFL	Fri, Nov 9, 2007	17.00	17.00	16.40	16.84
1029	NYSE	PFL	Thu, Nov 8, 2007	16.57	16.83	16.42	16.83
1028	NYSE	PFL	Wed, Nov 7, 2007	18.30	18.30	16.44	16.70
1027	NYSE	PFL	Tue, Nov 6, 2007	17.19	17.28	17.12	17.20
1026	NYSE	PFL	Mon, Nov 5, 2007	17.38	17.38	17.00	17.13
1025	NYSE	PFL	Fri, Nov 2, 2007	17.36	17.38	17.18	17.25
1024	NYSE	PFL	Thu, Nov 1, 2007	17.31	17.38	17.23	17.30
1023	NYSE	PFL	Wed, Oct 31, 2007	17.23	17.35	17.21	17.34
1022	NYSE	PFL	Tue, Oct 30, 2007	17.24	17.30	17.21	17.22
1021	NYSE	PFL	Mon, Oct 29, 2007	17.17	17.21	17.12	17.20
1020	NYSE	PFL	Fri, Oct 26, 2007	17.15	17.23	17.13	17.18
1019	NYSE	PFL	Thu, Oct 25, 2007	17.26	17.32	17.13	17.17
1018	NYSE	PFL	Wed, Oct 24, 2007	17.37	17.38	17.25	17.26
1017	NYSE	PFL	Tue, Oct 23, 2007	17.43	17.48	17.35	17.38
1016	NYSE	PFL	Mon, Oct 22, 2007	17.31	17.50	17.31	17.45
1015	NYSE	PFL	Fri, Oct 19, 2007	17.50	17.56	17.36	17.52
1014	NYSE	PFL	Thu, Oct 18, 2007	17.73	17.83	17.59	17.60
1013	NYSE	PFL	Wed, Oct 17, 2007	18.00	18.01	17.78	17.82
1012	NYSE	PFL	Tue, Oct 16, 2007	18.15	18.19	17.92	17.92
1011	NYSE	PFL	Mon, Oct 15, 2007	18.16	18.29	18.14	18.14
1010	NYSE	PFL	Fri, Oct 12, 2007	18.35	18.39	18.20	18.23
1009	NYSE	PFL	Thu, Oct 11, 2007	18.42	18.45	18.34	18.35
1008	NYSE	PFL	Wed, Oct 10, 2007	18.56	18.56	18.39	18.44
1007	NYSE	PFL	Tue, Oct 9, 2007	18.48	18.62	18.43	18.49
1006	NYSE	PFL	Mon, Oct 8, 2007	18.48	18.50	18.40	18.48
1005	NYSE	PFL	Fri, Oct 5, 2007	18.50	18.63	18.41	18.42
1004	NYSE	PFL	Thu, Oct 4, 2007	18.56	18.61	18.43	18.43
1003	NYSE	PFL	Wed, Oct 3, 2007	18.64	18.64	18.50	18.53
1002	NYSE	PFL	Tue, Oct 2, 2007	18.69	18.73	18.55	18.59
1001	NYSE	PFL	Mon, Oct 1, 2007	18.48	18.68	18.36	18.59
1000	NYSE	PFL	Fri, Sep 28, 2007	18.44	18.48	18.35	18.45
999	NYSE	PFL	Thu, Sep 27, 2007	18.25	18.39	18.21	18.39
998	NYSE	PFL	Wed, Sep 26, 2007	18.28	18.36	18.12	18.23
997	NYSE	PFL	Tue, Sep 25, 2007	18.21	18.29	18.12	18.16
996	NYSE	PFL	Mon, Sep 24, 2007	18.08	18.29	18.00	18.28
995	NYSE	PFL	Fri, Sep 21, 2007	18.00	18.11	17.96	18.05
994	NYSE	PFL	Thu, Sep 20, 2007	18.07	18.15	17.94	17.99
993	NYSE	PFL	Wed, Sep 19, 2007	18.18	18.18	18.08	18.14
992	NYSE	PFL	Tue, Sep 18, 2007	17.98	18.18	17.91	18.11
991	NYSE	PFL	Mon, Sep 17, 2007	18.25	18.25	17.87	17.87
990	NYSE	PFL	Fri, Sep 14, 2007	18.20	18.22	18.05	18.09
989	NYSE	PFL	Thu, Sep 13, 2007	18.34	18.34	18.10	18.12
988	NYSE	PFL	Wed, Sep 12, 2007	18.39	18.39	18.28	18.30
987	NYSE	PFL	Tue, Sep 11, 2007	18.47	18.47	18.30	18.35
986	NYSE	PFL	Mon, Sep 10, 2007	18.24	18.40	18.23	18.36
985	NYSE	PFL	Fri, Sep 7, 2007	18.38	18.39	18.12	18.18
984	NYSE	PFL	Thu, Sep 6, 2007	18.04	18.28	18.04	18.24
983	NYSE	PFL	Wed, Sep 5, 2007	17.85	18.13	17.84	18.13
982	NYSE	PFL	Tue, Sep 4, 2007	17.84	17.94	17.69	17.94
981	NYSE	PFL	Fri, Aug 31, 2007	17.61	17.89	17.61	17.84
980	NYSE	PFL	Thu, Aug 30, 2007	17.84	17.84	17.57	17.57
979	NYSE	PFL	Wed, Aug 29, 2007	17.90	17.96	17.72	17.73
978	NYSE	PFL	Tue, Aug 28, 2007	17.95	17.95	17.79	17.81
977	NYSE	PFL	Mon, Aug 27, 2007	17.78	17.91	17.76	17.86
976	NYSE	PFL	Fri, Aug 24, 2007	17.76	17.89	17.67	17.75
975	NYSE	PFL	Thu, Aug 23, 2007	17.88	17.92	17.65	17.73
974	NYSE	PFL	Wed, Aug 22, 2007	17.74	17.74	17.65	17.71
973	NYSE	PFL	Tue, Aug 21, 2007	17.65	17.72	17.52	17.66
972	NYSE	PFL	Mon, Aug 20, 2007	17.59	17.75	17.36	17.68
971	NYSE	PFL	Fri, Aug 17, 2007	17.53	17.63	16.58	17.47
970	NYSE	PFL	Thu, Aug 16, 2007	15.63	16.03	14.12	16.03
969	NYSE	PFL	Wed, Aug 15, 2007	16.85	16.85	16.19	16.19
968	NYSE	PFL	Tue, Aug 14, 2007	17.42	17.49	16.86	16.87
967	NYSE	PFL	Mon, Aug 13, 2007	17.70	17.79	17.45	17.60
966	NYSE	PFL	Fri, Aug 10, 2007	17.35	17.79	17.35	17.56
965	NYSE	PFL	Thu, Aug 9, 2007	17.56	17.98	17.36	17.78
964	NYSE	PFL	Wed, Aug 8, 2007	17.21	18.25	17.21	18.16
963	NYSE	PFL	Tue, Aug 7, 2007	17.02	17.33	16.93	17.20
962	NYSE	PFL	Mon, Aug 6, 2007	17.39	17.39	16.82	17.12
961	NYSE	PFL	Fri, Aug 3, 2007	17.46	17.57	17.32	17.40
960	NYSE	PFL	Thu, Aug 2, 2007	17.24	17.57	17.20	17.57
959	NYSE	PFL	Wed, Aug 1, 2007	17.68	17.92	17.22	17.25
958	NYSE	PFL	Tue, Jul 31, 2007	18.08	18.20	17.83	17.88
957	NYSE	PFL	Mon, Jul 30, 2007	17.78	17.89	17.46	17.83
956	NYSE	PFL	Fri, Jul 27, 2007	17.86	17.99	17.52	17.78
955	NYSE	PFL	Thu, Jul 26, 2007	17.54	17.99	16.99	17.90
954	NYSE	PFL	Wed, Jul 25, 2007	18.15	18.24	17.66	17.98
953	NYSE	PFL	Tue, Jul 24, 2007	18.51	18.57	18.20	18.25
952	NYSE	PFL	Mon, Jul 23, 2007	18.32	18.68	18.32	18.57
951	NYSE	PFL	Fri, Jul 20, 2007	18.49	18.61	18.36	18.46
950	NYSE	PFL	Thu, Jul 19, 2007	18.44	18.70	18.41	18.47
949	NYSE	PFL	Wed, Jul 18, 2007	19.11	19.17	18.35	18.63
948	NYSE	PFL	Tue, Jul 17, 2007	19.36	19.40	19.11	19.31
947	NYSE	PFL	Mon, Jul 16, 2007	19.16	19.39	19.07	19.36
946	NYSE	PFL	Fri, Jul 13, 2007	19.25	19.48	18.70	19.23
945	NYSE	PFL	Thu, Jul 12, 2007	19.98	20.05	19.74	19.76
944	NYSE	PFL	Wed, Jul 11, 2007	20.36	20.44	20.12	20.13
943	NYSE	PFL	Tue, Jul 10, 2007	20.80	20.86	20.40	20.48
942	NYSE	PFL	Mon, Jul 9, 2007	20.85	20.95	20.80	20.88
941	NYSE	PFL	Fri, Jul 6, 2007	21.04	21.10	20.79	20.87
940	NYSE	PFL	Thu, Jul 5, 2007	20.79	21.04	20.75	21.04
939	NYSE	PFL	Tue, Jul 3, 2007	20.76	20.84	20.62	20.83
938	NYSE	PFL	Mon, Jul 2, 2007	20.49	20.73	20.47	20.65
937	NYSE	PFL	Fri, Jun 29, 2007	20.32	20.59	20.32	20.43
936	NYSE	PFL	Thu, Jun 28, 2007	20.32	20.51	20.26	20.31
935	NYSE	PFL	Wed, Jun 27, 2007	20.00	20.33	20.00	20.25
934	NYSE	PFL	Tue, Jun 26, 2007	21.17	21.30	20.09	20.29
933	NYSE	PFL	Mon, Jun 25, 2007	21.58	21.73	21.14	21.17
932	NYSE	PFL	Fri, Jun 22, 2007	21.18	21.41	21.15	21.41
931	NYSE	PFL	Thu, Jun 21, 2007	21.20	21.32	21.15	21.18
930	NYSE	PFL	Wed, Jun 20, 2007	21.56	21.66	21.25	21.31
929	NYSE	PFL	Tue, Jun 19, 2007	21.53	21.74	21.35	21.52
928	NYSE	PFL	Mon, Jun 18, 2007	21.60	21.70	21.43	21.53
927	NYSE	PFL	Fri, Jun 15, 2007	21.32	21.48	21.20	21.44
926	NYSE	PFL	Thu, Jun 14, 2007	21.03	21.18	21.00	21.16
925	NYSE	PFL	Wed, Jun 13, 2007	20.74	21.04	20.74	20.99
924	NYSE	PFL	Tue, Jun 12, 2007	20.70	20.87	20.70	20.77
923	NYSE	PFL	Mon, Jun 11, 2007	20.90	20.93	20.83	20.86
922	NYSE	PFL	Fri, Jun 8, 2007	20.66	21.03	20.61	20.85
921	NYSE	PFL	Thu, Jun 7, 2007	21.50	21.50	20.88	20.88
920	NYSE	PFL	Wed, Jun 6, 2007	21.41	21.50	21.38	21.39
919	NYSE	PFL	Tue, Jun 5, 2007	21.45	21.54	21.40	21.43
918	NYSE	PFL	Mon, Jun 4, 2007	21.58	21.58	21.47	21.49
917	NYSE	PFL	Fri, Jun 1, 2007	21.41	21.50	21.37	21.50
916	NYSE	PFL	Thu, May 31, 2007	21.40	21.41	21.36	21.36
915	NYSE	PFL	Wed, May 30, 2007	21.35	21.41	21.35	21.38
914	NYSE	PFL	Tue, May 29, 2007	21.35	21.44	21.35	21.38
913	NYSE	PFL	Fri, May 25, 2007	21.46	21.47	21.34	21.35
912	NYSE	PFL	Thu, May 24, 2007	21.43	21.49	21.35	21.43
911	NYSE	PFL	Wed, May 23, 2007	21.26	21.35	21.25	21.30
910	NYSE	PFL	Tue, May 22, 2007	21.37	21.39	21.26	21.27
909	NYSE	PFL	Mon, May 21, 2007	21.26	21.36	21.24	21.32
908	NYSE	PFL	Fri, May 18, 2007	21.30	21.34	21.25	21.30
907	NYSE	PFL	Thu, May 17, 2007	21.23	21.31	21.20	21.28
906	NYSE	PFL	Wed, May 16, 2007	21.30	21.30	21.19	21.21
905	NYSE	PFL	Tue, May 15, 2007	21.14	21.25	21.14	21.19
904	NYSE	PFL	Mon, May 14, 2007	21.28	21.28	21.17	21.21
903	NYSE	PFL	Fri, May 11, 2007	21.23	21.30	21.21	21.26
902	NYSE	PFL	Thu, May 10, 2007	21.03	21.24	21.03	21.23
901	NYSE	PFL	Wed, May 9, 2007	21.24	21.33	21.22	21.28
900	NYSE	PFL	Tue, May 8, 2007	21.19	21.24	21.12	21.23
899	NYSE	PFL	Mon, May 7, 2007	21.10	21.26	21.10	21.13
898	NYSE	PFL	Fri, May 4, 2007	21.15	21.18	21.08	21.10
897	NYSE	PFL	Thu, May 3, 2007	21.14	21.17	21.07	21.12
896	NYSE	PFL	Wed, May 2, 2007	21.12	21.16	21.09	21.11
895	NYSE	PFL	Tue, May 1, 2007	20.90	21.12	20.90	21.12
894	NYSE	PFL	Mon, Apr 30, 2007	21.05	21.09	20.91	20.91
893	NYSE	PFL	Fri, Apr 27, 2007	20.99	21.06	20.97	20.98
892	NYSE	PFL	Thu, Apr 26, 2007	21.00	21.14	20.98	21.07
891	NYSE	PFL	Wed, Apr 25, 2007	21.15	21.25	20.97	21.10
890	NYSE	PFL	Tue, Apr 24, 2007	21.04	21.47	20.91	20.99
889	NYSE	PFL	Mon, Apr 23, 2007	20.88	20.97	20.87	20.93
888	NYSE	PFL	Fri, Apr 20, 2007	20.91	21.02	20.88	20.88
887	NYSE	PFL	Thu, Apr 19, 2007	20.84	21.01	20.84	20.94
886	NYSE	PFL	Wed, Apr 18, 2007	20.96	21.05	20.84	20.84
885	NYSE	PFL	Tue, Apr 17, 2007	21.01	21.07	20.86	20.89
884	NYSE	PFL	Mon, Apr 16, 2007	21.00	21.44	21.00	21.05
883	NYSE	PFL	Fri, Apr 13, 2007	20.88	21.10	20.87	21.00
882	NYSE	PFL	Thu, Apr 12, 2007	20.90	20.99	20.82	20.86
881	NYSE	PFL	Wed, Apr 11, 2007	21.00	21.05	20.95	20.96
880	NYSE	PFL	Tue, Apr 10, 2007	21.07	21.09	20.94	21.00
879	NYSE	PFL	Mon, Apr 9, 2007	20.83	21.07	20.82	21.07
878	NYSE	PFL	Thu, Apr 5, 2007	20.85	20.96	20.76	20.88
877	NYSE	PFL	Wed, Apr 4, 2007	20.64	20.83	20.63	20.79
876	NYSE	PFL	Tue, Apr 3, 2007	20.64	20.71	20.63	20.65
875	NYSE	PFL	Mon, Apr 2, 2007	20.58	20.65	20.48	20.65
874	NYSE	PFL	Fri, Mar 30, 2007	20.45	20.56	20.44	20.56
873	NYSE	PFL	Thu, Mar 29, 2007	20.34	20.49	20.34	20.40
872	NYSE	PFL	Wed, Mar 28, 2007	20.27	20.39	20.27	20.34
871	NYSE	PFL	Tue, Mar 27, 2007	20.20	20.37	20.20	20.37
870	NYSE	PFL	Mon, Mar 26, 2007	20.16	20.24	20.13	20.19
869	NYSE	PFL	Fri, Mar 23, 2007	19.98	20.16	19.94	20.12
868	NYSE	PFL	Thu, Mar 22, 2007	19.99	20.05	19.91	19.91
867	NYSE	PFL	Wed, Mar 21, 2007	20.07	20.15	19.93	19.95
866	NYSE	PFL	Tue, Mar 20, 2007	19.95	20.04	19.95	20.04
865	NYSE	PFL	Mon, Mar 19, 2007	20.09	20.09	19.93	19.95
864	NYSE	PFL	Fri, Mar 16, 2007	19.93	20.25	19.93	20.00
863	NYSE	PFL	Thu, Mar 15, 2007	20.12	20.15	20.01	20.02
862	NYSE	PFL	Wed, Mar 14, 2007	20.16	20.18	19.91	20.09
861	NYSE	PFL	Tue, Mar 13, 2007	20.21	20.31	20.13	20.16
860	NYSE	PFL	Mon, Mar 12, 2007	20.16	20.25	20.15	20.18
859	NYSE	PFL	Fri, Mar 9, 2007	20.19	20.25	20.17	20.21
858	NYSE	PFL	Thu, Mar 8, 2007	20.25	20.32	20.20	20.20
857	NYSE	PFL	Wed, Mar 7, 2007	20.12	20.40	20.12	20.25
856	NYSE	PFL	Tue, Mar 6, 2007	20.11	20.41	20.11	20.22
855	NYSE	PFL	Mon, Mar 5, 2007	20.56	20.56	20.17	20.18
854	NYSE	PFL	Fri, Mar 2, 2007	20.56	20.59	20.50	20.56
853	NYSE	PFL	Thu, Mar 1, 2007	20.70	20.74	20.36	20.52
852	NYSE	PFL	Wed, Feb 28, 2007	20.56	20.85	20.56	20.71
851	NYSE	PFL	Tue, Feb 27, 2007	20.90	20.93	20.40	20.56
850	NYSE	PFL	Mon, Feb 26, 2007	20.93	21.03	20.90	20.91
849	NYSE	PFL	Fri, Feb 23, 2007	20.92	20.96	20.88	20.95
848	NYSE	PFL	Thu, Feb 22, 2007	20.90	20.95	20.88	20.93
847	NYSE	PFL	Wed, Feb 21, 2007	20.94	20.98	20.90	20.95
846	NYSE	PFL	Tue, Feb 20, 2007	20.98	21.08	20.92	20.97
845	NYSE	PFL	Fri, Feb 16, 2007	20.90	20.95	20.83	20.95
844	NYSE	PFL	Thu, Feb 15, 2007	20.82	20.92	20.82	20.86
843	NYSE	PFL	Wed, Feb 14, 2007	21.09	21.09	20.86	20.86
842	NYSE	PFL	Tue, Feb 13, 2007	20.83	21.02	20.83	20.95
841	NYSE	PFL	Mon, Feb 12, 2007	20.90	21.00	20.86	20.90
840	NYSE	PFL	Fri, Feb 9, 2007	20.82	21.08	20.78	20.90
839	NYSE	PFL	Thu, Feb 8, 2007	20.72	20.80	20.70	20.80
838	NYSE	PFL	Wed, Feb 7, 2007	20.93	20.98	20.88	20.95
837	NYSE	PFL	Tue, Feb 6, 2007	20.92	21.02	20.86	20.95
836	NYSE	PFL	Mon, Feb 5, 2007	20.89	21.03	20.84	20.92
835	NYSE	PFL	Fri, Feb 2, 2007	20.92	20.98	20.78	20.82
834	NYSE	PFL	Thu, Feb 1, 2007	20.95	20.99	20.68	20.74
833	NYSE	PFL	Wed, Jan 31, 2007	20.55	20.78	20.55	20.78
832	NYSE	PFL	Tue, Jan 30, 2007	20.62	20.64	20.55	20.60
831	NYSE	PFL	Mon, Jan 29, 2007	20.57	20.72	20.56	20.58
830	NYSE	PFL	Fri, Jan 26, 2007	20.50	20.68	20.50	20.56
829	NYSE	PFL	Thu, Jan 25, 2007	20.47	20.63	20.47	20.49
828	NYSE	PFL	Wed, Jan 24, 2007	20.37	20.54	20.37	20.52
827	NYSE	PFL	Tue, Jan 23, 2007	20.30	20.50	20.30	20.46
826	NYSE	PFL	Mon, Jan 22, 2007	20.35	20.38	20.27	20.38
825	NYSE	PFL	Fri, Jan 19, 2007	20.34	20.44	20.31	20.33
824	NYSE	PFL	Thu, Jan 18, 2007	20.35	20.40	20.32	20.38
823	NYSE	PFL	Wed, Jan 17, 2007	20.32	20.47	20.28	20.46
822	NYSE	PFL	Tue, Jan 16, 2007	20.28	20.42	20.25	20.30
821	NYSE	PFL	Fri, Jan 12, 2007	20.24	20.29	20.16	20.26
820	NYSE	PFL	Thu, Jan 11, 2007	20.30	20.35	20.15	20.23
819	NYSE	PFL	Wed, Jan 10, 2007	20.34	20.44	20.29	20.35
818	NYSE	PFL	Tue, Jan 9, 2007	20.25	20.33	20.20	20.34
817	NYSE	PFL	Mon, Jan 8, 2007	20.20	20.25	20.15	20.18
816	NYSE	PFL	Fri, Jan 5, 2007	20.24	20.24	20.11	20.12
815	NYSE	PFL	Thu, Jan 4, 2007	20.21	20.21	20.09	20.15
814	NYSE	PFL	Wed, Jan 3, 2007	19.97	20.22	19.96	20.11
813	NYSE	PFL	Fri, Dec 29, 2006	19.92	20.03	19.83	19.95
812	NYSE	PFL	Thu, Dec 28, 2006	19.73	19.87	19.73	19.82
811	NYSE	PFL	Wed, Dec 27, 2006	19.82	19.92	19.77	19.78
810	NYSE	PFL	Tue, Dec 26, 2006	19.94	20.06	19.90	20.06
809	NYSE	PFL	Fri, Dec 22, 2006	19.94	19.98	19.88	19.94
808	NYSE	PFL	Thu, Dec 21, 2006	19.86	19.95	19.85	19.90
807	NYSE	PFL	Wed, Dec 20, 2006	19.88	19.93	19.86	19.87
806	NYSE	PFL	Tue, Dec 19, 2006	19.92	19.95	19.88	19.92
805	NYSE	PFL	Mon, Dec 18, 2006	19.93	19.95	19.90	19.95
804	NYSE	PFL	Fri, Dec 15, 2006	19.92	19.95	19.91	19.95
803	NYSE	PFL	Thu, Dec 14, 2006	19.91	19.95	19.87	19.95
802	NYSE	PFL	Wed, Dec 13, 2006	20.00	20.00	19.85	19.87
801	NYSE	PFL	Tue, Dec 12, 2006	19.86	19.93	19.80	19.89
800	NYSE	PFL	Mon, Dec 11, 2006	19.86	19.87	19.82	19.85
799	NYSE	PFL	Fri, Dec 8, 2006	19.86	19.90	19.83	19.83
798	NYSE	PFL	Thu, Dec 7, 2006	19.86	19.90	19.81	19.90
797	NYSE	PFL	Wed, Dec 6, 2006	19.96	20.00	19.95	19.95
796	NYSE	PFL	Tue, Dec 5, 2006	19.99	20.02	19.98	20.00
795	NYSE	PFL	Mon, Dec 4, 2006	20.00	20.06	19.99	20.02
794	NYSE	PFL	Fri, Dec 1, 2006	19.96	20.04	19.95	20.03
793	NYSE	PFL	Thu, Nov 30, 2006	19.93	19.98	19.91	19.99
792	NYSE	PFL	Wed, Nov 29, 2006	19.86	19.94	19.83	19.88
791	NYSE	PFL	Tue, Nov 28, 2006	19.97	19.98	19.87	19.88
790	NYSE	PFL	Mon, Nov 27, 2006	19.96	20.04	19.90	19.96
789	NYSE	PFL	Fri, Nov 24, 2006	19.80	19.97	19.80	19.96
788	NYSE	PFL	Wed, Nov 22, 2006	19.96	19.96	19.87	19.88
787	NYSE	PFL	Tue, Nov 21, 2006	19.94	19.97	19.90	19.96
786	NYSE	PFL	Mon, Nov 20, 2006	19.97	19.98	19.89	19.95
785	NYSE	PFL	Fri, Nov 17, 2006	19.98	19.98	19.79	19.97
784	NYSE	PFL	Thu, Nov 16, 2006	19.98	20.00	19.92	19.96
783	NYSE	PFL	Wed, Nov 15, 2006	19.96	20.06	19.89	19.93
782	NYSE	PFL	Tue, Nov 14, 2006	19.99	20.08	19.95	19.97
781	NYSE	PFL	Mon, Nov 13, 2006	19.96	19.97	19.87	19.97
780	NYSE	PFL	Fri, Nov 10, 2006	19.91	19.95	19.89	19.90
779	NYSE	PFL	Thu, Nov 9, 2006	19.91	19.99	19.88	19.88
778	NYSE	PFL	Wed, Nov 8, 2006	19.96	20.07	19.96	20.07
777	NYSE	PFL	Tue, Nov 7, 2006	19.97	20.01	19.94	20.01
776	NYSE	PFL	Mon, Nov 6, 2006	19.90	20.00	19.90	19.92
775	NYSE	PFL	Fri, Nov 3, 2006	19.98	19.98	19.86	19.91
774	NYSE	PFL	Thu, Nov 2, 2006	19.94	20.00	19.90	19.92
773	NYSE	PFL	Wed, Nov 1, 2006	19.83	20.01	19.82	20.00
772	NYSE	PFL	Tue, Oct 31, 2006	19.83	19.94	19.83	19.86
771	NYSE	PFL	Mon, Oct 30, 2006	19.79	19.87	19.77	19.86
770	NYSE	PFL	Fri, Oct 27, 2006	19.75	19.84	19.75	19.76
769	NYSE	PFL	Thu, Oct 26, 2006	19.84	19.86	19.76	19.82
768	NYSE	PFL	Wed, Oct 25, 2006	19.82	19.85	19.71	19.82
767	NYSE	PFL	Tue, Oct 24, 2006	19.67	19.80	19.66	19.72
766	NYSE	PFL	Mon, Oct 23, 2006	19.61	19.66	19.59	19.64
765	NYSE	PFL	Fri, Oct 20, 2006	19.65	19.66	19.57	19.60
764	NYSE	PFL	Thu, Oct 19, 2006	19.59	19.62	19.53	19.62
763	NYSE	PFL	Wed, Oct 18, 2006	19.55	19.60	19.50	19.54
762	NYSE	PFL	Tue, Oct 17, 2006	19.37	19.54	19.37	19.52
761	NYSE	PFL	Mon, Oct 16, 2006	19.40	19.47	19.37	19.41
760	NYSE	PFL	Fri, Oct 13, 2006	19.38	19.43	19.32	19.40
759	NYSE	PFL	Thu, Oct 12, 2006	19.44	19.49	19.32	19.32
758	NYSE	PFL	Wed, Oct 11, 2006	19.64	19.64	19.49	19.49
757	NYSE	PFL	Tue, Oct 10, 2006	19.56	19.62	19.50	19.55
756	NYSE	PFL	Mon, Oct 9, 2006	19.69	19.72	19.56	19.58
755	NYSE	PFL	Fri, Oct 6, 2006	19.66	19.76	19.66	19.70
754	NYSE	PFL	Thu, Oct 5, 2006	19.62	19.72	19.62	19.72
753	NYSE	PFL	Wed, Oct 4, 2006	19.72	19.73	19.62	19.65
752	NYSE	PFL	Tue, Oct 3, 2006	19.75	19.76	19.70	19.71
751	NYSE	PFL	Mon, Oct 2, 2006	19.60	19.76	19.60	19.75
750	NYSE	PFL	Fri, Sep 29, 2006	19.56	19.67	19.56	19.60
749	NYSE	PFL	Thu, Sep 28, 2006	19.50	19.65	19.50	19.56
748	NYSE	PFL	Wed, Sep 27, 2006	19.62	19.73	19.56	19.56
747	NYSE	PFL	Tue, Sep 26, 2006	19.87	19.89	19.56	19.61
746	NYSE	PFL	Mon, Sep 25, 2006	19.85	19.90	19.76	19.84
745	NYSE	PFL	Fri, Sep 22, 2006	19.78	19.91	19.72	19.90
744	NYSE	PFL	Thu, Sep 21, 2006	19.86	19.89	19.77	19.84
743	NYSE	PFL	Wed, Sep 20, 2006	19.82	19.93	19.81	19.92
742	NYSE	PFL	Tue, Sep 19, 2006	19.87	19.94	19.83	19.84
741	NYSE	PFL	Mon, Sep 18, 2006	19.80	19.89	19.79	19.81
740	NYSE	PFL	Fri, Sep 15, 2006	19.79	19.84	19.78	19.83
739	NYSE	PFL	Thu, Sep 14, 2006	19.80	19.85	19.76	19.84
738	NYSE	PFL	Wed, Sep 13, 2006	19.75	19.87	19.74	19.80
737	NYSE	PFL	Tue, Sep 12, 2006	19.64	19.80	19.64	19.78
736	NYSE	PFL	Mon, Sep 11, 2006	19.60	19.73	19.59	19.69
735	NYSE	PFL	Fri, Sep 8, 2006	19.56	19.70	19.55	19.60
734	NYSE	PFL	Thu, Sep 7, 2006	19.72	19.74	19.61	19.62
733	NYSE	PFL	Wed, Sep 6, 2006	19.86	19.95	19.83	19.83
732	NYSE	PFL	Tue, Sep 5, 2006	20.00	20.04	19.85	19.93
731	NYSE	PFL	Fri, Sep 1, 2006	19.88	19.99	19.78	19.98
730	NYSE	PFL	Thu, Aug 31, 2006	19.76	19.83	19.65	19.78
729	NYSE	PFL	Wed, Aug 30, 2006	19.57	19.76	19.51	19.76
728	NYSE	PFL	Tue, Aug 29, 2006	19.46	19.53	19.45	19.52
727	NYSE	PFL	Mon, Aug 28, 2006	19.45	19.48	19.33	19.42
726	NYSE	PFL	Fri, Aug 25, 2006	19.36	19.43	19.30	19.40
725	NYSE	PFL	Thu, Aug 24, 2006	19.32	19.39	19.30	19.33
724	NYSE	PFL	Wed, Aug 23, 2006	19.25	19.32	19.23	19.27
723	NYSE	PFL	Tue, Aug 22, 2006	19.10	19.25	19.10	19.24
722	NYSE	PFL	Mon, Aug 21, 2006	19.02	19.17	19.02	19.15
721	NYSE	PFL	Fri, Aug 18, 2006	19.13	19.25	19.07	19.17
720	NYSE	PFL	Thu, Aug 17, 2006	19.41	19.45	19.23	19.23
719	NYSE	PFL	Wed, Aug 16, 2006	19.39	19.47	19.38	19.43
718	NYSE	PFL	Tue, Aug 15, 2006	19.30	19.40	19.26	19.33
717	NYSE	PFL	Mon, Aug 14, 2006	19.20	19.33	19.18	19.30
716	NYSE	PFL	Fri, Aug 11, 2006	19.30	19.35	19.20	19.24
715	NYSE	PFL	Thu, Aug 10, 2006	19.33	19.35	19.11	19.30
714	NYSE	PFL	Wed, Aug 9, 2006	19.65	19.67	19.52	19.52
713	NYSE	PFL	Tue, Aug 8, 2006	19.65	19.74	19.58	19.68
712	NYSE	PFL	Mon, Aug 7, 2006	19.88	19.93	19.61	19.65
711	NYSE	PFL	Fri, Aug 4, 2006	20.03	20.04	19.90	19.90
710	NYSE	PFL	Thu, Aug 3, 2006	20.03	20.10	20.00	20.00
709	NYSE	PFL	Wed, Aug 2, 2006	20.12	20.16	20.00	20.07
708	NYSE	PFL	Tue, Aug 1, 2006	20.10	20.14	20.04	20.06
707	NYSE	PFL	Mon, Jul 31, 2006	20.04	20.17	20.01	20.02
706	NYSE	PFL	Fri, Jul 28, 2006	20.10	20.15	20.01	20.15
705	NYSE	PFL	Thu, Jul 27, 2006	20.06	20.15	20.00	20.07
704	NYSE	PFL	Wed, Jul 26, 2006	19.95	20.05	19.95	19.98
703	NYSE	PFL	Tue, Jul 25, 2006	19.95	20.01	19.90	19.99
702	NYSE	PFL	Mon, Jul 24, 2006	19.97	19.98	19.89	19.97
701	NYSE	PFL	Fri, Jul 21, 2006	19.96	19.96	19.88	19.91
700	NYSE	PFL	Thu, Jul 20, 2006	19.87	19.95	19.87	19.95
699	NYSE	PFL	Wed, Jul 19, 2006	20.01	20.02	19.90	19.96
698	NYSE	PFL	Tue, Jul 18, 2006	19.88	19.98	19.85	19.92
697	NYSE	PFL	Mon, Jul 17, 2006	19.85	19.89	19.79	19.84
696	NYSE	PFL	Fri, Jul 14, 2006	19.88	19.91	19.79	19.89
695	NYSE	PFL	Thu, Jul 13, 2006	19.81	19.93	19.80	19.85
694	NYSE	PFL	Wed, Jul 12, 2006	19.97	20.05	19.91	20.01
693	NYSE	PFL	Tue, Jul 11, 2006	19.96	20.00	19.91	19.94
692	NYSE	PFL	Mon, Jul 10, 2006	19.98	20.02	19.91	19.97
691	NYSE	PFL	Fri, Jul 7, 2006	20.13	20.14	19.95	19.96
690	NYSE	PFL	Thu, Jul 6, 2006	20.15	20.17	20.02	20.06
689	NYSE	PFL	Wed, Jul 5, 2006	20.11	20.19	20.03	20.08
688	NYSE	PFL	Mon, Jul 3, 2006	19.98	20.10	19.98	20.10
687	NYSE	PFL	Fri, Jun 30, 2006	19.91	20.02	19.91	19.91
686	NYSE	PFL	Thu, Jun 29, 2006	20.06	20.06	19.96	19.96
685	NYSE	PFL	Wed, Jun 28, 2006	19.97	20.05	19.93	20.05
684	NYSE	PFL	Tue, Jun 27, 2006	20.05	20.11	19.91	20.00
683	NYSE	PFL	Mon, Jun 26, 2006	20.15	20.25	20.08	20.12
682	NYSE	PFL	Fri, Jun 23, 2006	19.93	20.15	19.93	20.15
681	NYSE	PFL	Thu, Jun 22, 2006	19.97	20.03	19.85	19.89
680	NYSE	PFL	Wed, Jun 21, 2006	20.09	20.15	19.97	20.00
679	NYSE	PFL	Tue, Jun 20, 2006	20.20	20.20	20.02	20.06
678	NYSE	PFL	Mon, Jun 19, 2006	20.20	20.32	20.08	20.13
677	NYSE	PFL	Fri, Jun 16, 2006	19.95	20.30	19.91	20.05
676	NYSE	PFL	Thu, Jun 15, 2006	19.83	20.25	19.83	19.89
675	NYSE	PFL	Wed, Jun 14, 2006	19.84	20.15	19.74	19.94
674	NYSE	PFL	Tue, Jun 13, 2006	20.28	20.28	19.86	19.90
673	NYSE	PFL	Mon, Jun 12, 2006	20.39	20.39	19.85	20.12
672	NYSE	PFL	Fri, Jun 9, 2006	20.10	20.55	19.76	19.89
671	NYSE	PFL	Thu, Jun 8, 2006	19.99	20.10	19.85	20.10
670	NYSE	PFL	Wed, Jun 7, 2006	19.81	20.43	19.75	19.97
669	NYSE	PFL	Tue, Jun 6, 2006	19.95	19.95	19.71	19.79
668	NYSE	PFL	Mon, Jun 5, 2006	19.75	19.80	19.58	19.73
667	NYSE	PFL	Fri, Jun 2, 2006	19.53	19.57	19.36	19.57
666	NYSE	PFL	Thu, Jun 1, 2006	19.35	19.47	19.32	19.32
665	NYSE	PFL	Wed, May 31, 2006	19.47	19.54	19.27	19.32
664	NYSE	PFL	Tue, May 30, 2006	19.41	19.49	19.33	19.45
663	NYSE	PFL	Fri, May 26, 2006	19.41	19.43	19.33	19.38
662	NYSE	PFL	Thu, May 25, 2006	19.42	19.54	19.27	19.37
661	NYSE	PFL	Wed, May 24, 2006	19.47	19.54	19.36	19.42
660	NYSE	PFL	Tue, May 23, 2006	19.26	19.55	19.25	19.45
659	NYSE	PFL	Mon, May 22, 2006	19.40	19.41	19.20	19.26
658	NYSE	PFL	Fri, May 19, 2006	19.09	19.42	19.08	19.15
657	NYSE	PFL	Thu, May 18, 2006	18.80	19.04	18.80	18.99
656	NYSE	PFL	Wed, May 17, 2006	18.76	18.94	18.76	18.86
655	NYSE	PFL	Tue, May 16, 2006	18.84	18.84	18.66	18.79
654	NYSE	PFL	Mon, May 15, 2006	18.68	18.70	18.63	18.70
653	NYSE	PFL	Fri, May 12, 2006	18.61	18.79	18.61	18.64
652	NYSE	PFL	Thu, May 11, 2006	18.82	18.89	18.62	18.64
651	NYSE	PFL	Wed, May 10, 2006	18.89	19.08	18.81	18.88
650	NYSE	PFL	Tue, May 9, 2006	18.91	19.01	18.80	18.89
649	NYSE	PFL	Mon, May 8, 2006	18.85	19.23	18.83	18.83
648	NYSE	PFL	Fri, May 5, 2006	18.78	18.85	18.71	18.85
647	NYSE	PFL	Thu, May 4, 2006	18.72	18.81	18.69	18.71
646	NYSE	PFL	Wed, May 3, 2006	18.75	18.85	18.58	18.68
645	NYSE	PFL	Tue, May 2, 2006	18.88	18.89	18.68	18.73
644	NYSE	PFL	Mon, May 1, 2006	18.79	18.95	18.79	18.82
643	NYSE	PFL	Fri, Apr 28, 2006	18.71	18.87	18.68	18.79
642	NYSE	PFL	Thu, Apr 27, 2006	18.54	18.71	18.50	18.65
641	NYSE	PFL	Wed, Apr 26, 2006	18.59	18.60	18.46	18.53
640	NYSE	PFL	Tue, Apr 25, 2006	18.58	18.69	18.51	18.56
639	NYSE	PFL	Mon, Apr 24, 2006	18.70	18.71	18.51	18.66
638	NYSE	PFL	Fri, Apr 21, 2006	18.75	18.81	18.65	18.65
637	NYSE	PFL	Thu, Apr 20, 2006	18.74	18.91	18.68	18.82
636	NYSE	PFL	Wed, Apr 19, 2006	18.78	18.78	18.58	18.75
635	NYSE	PFL	Tue, Apr 18, 2006	18.87	18.98	18.70	18.71
634	NYSE	PFL	Mon, Apr 17, 2006	18.88	18.95	18.66	18.87
633	NYSE	PFL	Thu, Apr 13, 2006	19.23	19.31	18.90	18.98
632	NYSE	PFL	Wed, Apr 12, 2006	19.20	19.26	19.12	19.18
631	NYSE	PFL	Tue, Apr 11, 2006	19.34	19.41	19.22	19.27
630	NYSE	PFL	Mon, Apr 10, 2006	19.40	19.48	19.30	19.33
629	NYSE	PFL	Fri, Apr 7, 2006	19.50	19.50	19.40	19.42
628	NYSE	PFL	Thu, Apr 6, 2006	19.45	19.50	19.41	19.45
627	NYSE	PFL	Wed, Apr 5, 2006	19.35	19.49	19.35	19.45
626	NYSE	PFL	Tue, Apr 4, 2006	19.50	19.60	19.37	19.38
625	NYSE	PFL	Mon, Apr 3, 2006	19.40	19.62	19.35	19.38
624	NYSE	PFL	Fri, Mar 31, 2006	19.52	19.58	19.39	19.44
623	NYSE	PFL	Thu, Mar 30, 2006	19.18	19.52	19.12	19.52
622	NYSE	PFL	Wed, Mar 29, 2006	19.35	19.35	19.20	19.22
621	NYSE	PFL	Tue, Mar 28, 2006	19.48	19.48	19.35	19.39
620	NYSE	PFL	Mon, Mar 27, 2006	19.60	19.60	19.42	19.46
619	NYSE	PFL	Fri, Mar 24, 2006	19.56	19.63	19.48	19.59
618	NYSE	PFL	Thu, Mar 23, 2006	19.58	19.65	19.55	19.56
617	NYSE	PFL	Wed, Mar 22, 2006	19.45	19.55	19.45	19.53
616	NYSE	PFL	Tue, Mar 21, 2006	19.71	19.72	19.55	19.55
615	NYSE	PFL	Mon, Mar 20, 2006	19.74	19.77	19.66	19.66
614	NYSE	PFL	Fri, Mar 17, 2006	19.65	19.79	19.56	19.67
613	NYSE	PFL	Thu, Mar 16, 2006	19.78	19.79	19.53	19.55
612	NYSE	PFL	Wed, Mar 15, 2006	19.75	19.84	19.56	19.67
611	NYSE	PFL	Tue, Mar 14, 2006	19.56	19.79	19.56	19.69
610	NYSE	PFL	Mon, Mar 13, 2006	19.59	19.78	19.51	19.63
609	NYSE	PFL	Fri, Mar 10, 2006	19.28	19.48	19.28	19.45
608	NYSE	PFL	Thu, Mar 9, 2006	19.25	19.42	19.20	19.28
607	NYSE	PFL	Wed, Mar 8, 2006	19.47	19.48	19.38	19.43
606	NYSE	PFL	Tue, Mar 7, 2006	19.47	19.49	19.28	19.35
605	NYSE	PFL	Mon, Mar 6, 2006	19.43	19.44	19.33	19.40
604	NYSE	PFL	Fri, Mar 3, 2006	19.24	19.43	19.15	19.42
603	NYSE	PFL	Thu, Mar 2, 2006	19.16	19.23	19.11	19.23
602	NYSE	PFL	Wed, Mar 1, 2006	19.13	19.25	19.13	19.14
601	NYSE	PFL	Tue, Feb 28, 2006	19.12	19.14	19.05	19.11
600	NYSE	PFL	Mon, Feb 27, 2006	19.03	19.15	18.96	19.08
599	NYSE	PFL	Fri, Feb 24, 2006	18.99	19.18	18.99	19.10
598	NYSE	PFL	Thu, Feb 23, 2006	18.93	18.99	18.89	18.97
597	NYSE	PFL	Wed, Feb 22, 2006	18.89	18.99	18.76	18.93
596	NYSE	PFL	Tue, Feb 21, 2006	18.89	18.97	18.86	18.95
595	NYSE	PFL	Fri, Feb 17, 2006	18.91	18.97	18.85	18.92
594	NYSE	PFL	Thu, Feb 16, 2006	18.91	19.00	18.75	18.87
593	NYSE	PFL	Wed, Feb 15, 2006	18.96	19.03	18.87	18.88
592	NYSE	PFL	Tue, Feb 14, 2006	18.95	19.06	18.93	18.96
591	NYSE	PFL	Mon, Feb 13, 2006	18.93	18.97	18.89	18.96
590	NYSE	PFL	Fri, Feb 10, 2006	18.82	18.87	18.76	18.86
589	NYSE	PFL	Thu, Feb 9, 2006	18.82	18.87	18.76	18.77
588	NYSE	PFL	Wed, Feb 8, 2006	18.83	18.95	18.80	18.88
587	NYSE	PFL	Tue, Feb 7, 2006	18.79	18.87	18.76	18.86
586	NYSE	PFL	Mon, Feb 6, 2006	18.76	18.90	18.73	18.79
585	NYSE	PFL	Fri, Feb 3, 2006	18.68	18.72	18.61	18.72
584	NYSE	PFL	Thu, Feb 2, 2006	18.51	18.70	18.50	18.60
583	NYSE	PFL	Wed, Feb 1, 2006	18.57	18.62	18.53	18.55
582	NYSE	PFL	Tue, Jan 31, 2006	18.58	18.65	18.58	18.60
581	NYSE	PFL	Mon, Jan 30, 2006	18.67	18.69	18.56	18.58
580	NYSE	PFL	Fri, Jan 27, 2006	18.70	18.74	18.60	18.61
579	NYSE	PFL	Thu, Jan 26, 2006	18.77	18.77	18.65	18.67
578	NYSE	PFL	Wed, Jan 25, 2006	18.70	18.80	18.70	18.76
577	NYSE	PFL	Tue, Jan 24, 2006	18.83	18.95	18.71	18.71
576	NYSE	PFL	Mon, Jan 23, 2006	18.83	18.85	18.69	18.85
575	NYSE	PFL	Fri, Jan 20, 2006	18.75	18.83	18.68	18.81
574	NYSE	PFL	Thu, Jan 19, 2006	18.65	18.75	18.59	18.75
573	NYSE	PFL	Wed, Jan 18, 2006	18.71	18.75	18.66	18.70
572	NYSE	PFL	Tue, Jan 17, 2006	18.58	18.80	18.58	18.77
571	NYSE	PFL	Fri, Jan 13, 2006	18.69	18.70	18.59	18.66
570	NYSE	PFL	Thu, Jan 12, 2006	18.64	18.69	18.56	18.66
569	NYSE	PFL	Wed, Jan 11, 2006	18.65	18.80	18.60	18.74
568	NYSE	PFL	Tue, Jan 10, 2006	18.64	18.73	18.60	18.65
567	NYSE	PFL	Mon, Jan 9, 2006	18.69	18.88	18.69	18.75
566	NYSE	PFL	Fri, Jan 6, 2006	18.88	18.90	18.71	18.84
565	NYSE	PFL	Thu, Jan 5, 2006	18.60	18.87	18.60	18.81
564	NYSE	PFL	Wed, Jan 4, 2006	18.53	18.79	18.51	18.62
563	NYSE	PFL	Tue, Jan 3, 2006	18.51	18.70	18.47	18.65
562	NYSE	PFL	Fri, Dec 30, 2005	18.60	18.69	18.52	18.60
561	NYSE	PFL	Thu, Dec 29, 2005	18.47	18.65	18.47	18.56
560	NYSE	PFL	Wed, Dec 28, 2005	18.36	18.65	18.36	18.47
559	NYSE	PFL	Tue, Dec 27, 2005	18.57	18.70	18.36	18.45
558	NYSE	PFL	Fri, Dec 23, 2005	18.36	18.65	18.36	18.57
557	NYSE	PFL	Thu, Dec 22, 2005	18.22	18.49	18.19	18.37
556	NYSE	PFL	Wed, Dec 21, 2005	18.22	18.34	18.16	18.19
555	NYSE	PFL	Tue, Dec 20, 2005	18.07	18.48	18.06	18.28
554	NYSE	PFL	Mon, Dec 19, 2005	18.05	18.31	18.05	18.16
553	NYSE	PFL	Fri, Dec 16, 2005	18.01	18.11	18.01	18.11
552	NYSE	PFL	Thu, Dec 15, 2005	18.16	18.16	17.99	18.03
551	NYSE	PFL	Wed, Dec 14, 2005	18.17	18.19	18.06	18.12
550	NYSE	PFL	Tue, Dec 13, 2005	18.21	18.24	18.15	18.17
549	NYSE	PFL	Mon, Dec 12, 2005	18.26	18.31	18.17	18.21
548	NYSE	PFL	Fri, Dec 9, 2005	18.30	18.31	18.25	18.26
547	NYSE	PFL	Thu, Dec 8, 2005	18.35	18.38	18.25	18.32
546	NYSE	PFL	Wed, Dec 7, 2005	18.32	18.43	18.31	18.38
545	NYSE	PFL	Tue, Dec 6, 2005	18.16	18.45	18.16	18.32
544	NYSE	PFL	Mon, Dec 5, 2005	18.13	18.22	18.08	18.20
543	NYSE	PFL	Fri, Dec 2, 2005	18.08	18.19	18.01	18.09
542	NYSE	PFL	Thu, Dec 1, 2005	18.02	18.14	17.97	18.00
541	NYSE	PFL	Wed, Nov 30, 2005	18.03	18.08	17.99	17.99
540	NYSE	PFL	Tue, Nov 29, 2005	18.15	18.18	18.01	18.07
539	NYSE	PFL	Mon, Nov 28, 2005	18.06	18.25	18.03	18.15
538	NYSE	PFL	Fri, Nov 25, 2005	18.10	18.10	18.03	18.10
537	NYSE	PFL	Wed, Nov 23, 2005	18.00	18.08	18.00	18.04
536	NYSE	PFL	Tue, Nov 22, 2005	18.21	18.21	18.01	18.01
535	NYSE	PFL	Mon, Nov 21, 2005	18.11	18.24	18.10	18.21
534	NYSE	PFL	Fri, Nov 18, 2005	18.35	18.47	18.10	18.15
533	NYSE	PFL	Thu, Nov 17, 2005	18.29	18.31	18.22	18.28
532	NYSE	PFL	Wed, Nov 16, 2005	18.28	18.47	18.28	18.29
531	NYSE	PFL	Tue, Nov 15, 2005	18.22	18.45	18.21	18.44
530	NYSE	PFL	Mon, Nov 14, 2005	18.27	18.35	18.21	18.34
529	NYSE	PFL	Fri, Nov 11, 2005	18.26	18.33	18.25	18.33
528	NYSE	PFL	Thu, Nov 10, 2005	18.29	18.42	18.24	18.35
527	NYSE	PFL	Wed, Nov 9, 2005	18.28	18.33	18.22	18.29
526	NYSE	PFL	Tue, Nov 8, 2005	18.31	18.40	18.22	18.24
525	NYSE	PFL	Mon, Nov 7, 2005	18.22	18.40	18.12	18.21
524	NYSE	PFL	Fri, Nov 4, 2005	18.30	18.38	18.21	18.27
523	NYSE	PFL	Thu, Nov 3, 2005	18.40	18.44	18.27	18.30
522	NYSE	PFL	Wed, Nov 2, 2005	18.38	18.48	18.28	18.30
521	NYSE	PFL	Tue, Nov 1, 2005	18.33	18.35	18.23	18.35
520	NYSE	PFL	Mon, Oct 31, 2005	18.25	18.32	18.19	18.23
519	NYSE	PFL	Fri, Oct 28, 2005	18.21	18.32	18.17	18.25
518	NYSE	PFL	Thu, Oct 27, 2005	18.17	18.35	18.17	18.26
517	NYSE	PFL	Wed, Oct 26, 2005	18.15	18.24	18.06	18.17
516	NYSE	PFL	Tue, Oct 25, 2005	18.14	18.25	18.14	18.24
515	NYSE	PFL	Mon, Oct 24, 2005	17.92	18.08	17.92	18.08
514	NYSE	PFL	Fri, Oct 21, 2005	17.90	17.99	17.75	17.87
513	NYSE	PFL	Thu, Oct 20, 2005	17.92	18.00	17.77	17.90
512	NYSE	PFL	Wed, Oct 19, 2005	18.19	18.26	17.92	18.00
511	NYSE	PFL	Tue, Oct 18, 2005	18.50	18.56	18.30	18.37
510	NYSE	PFL	Mon, Oct 17, 2005	18.56	18.67	18.52	18.59
509	NYSE	PFL	Fri, Oct 14, 2005	18.55	18.74	18.43	18.68
508	NYSE	PFL	Thu, Oct 13, 2005	18.57	18.60	18.40	18.41
507	NYSE	PFL	Wed, Oct 12, 2005	18.50	18.62	18.50	18.52
506	NYSE	PFL	Tue, Oct 11, 2005	18.70	18.78	18.42	18.59
505	NYSE	PFL	Mon, Oct 10, 2005	18.65	18.85	18.55	18.68
504	NYSE	PFL	Fri, Oct 7, 2005	18.59	18.74	18.53	18.64
503	NYSE	PFL	Thu, Oct 6, 2005	18.60	18.68	18.51	18.61
502	NYSE	PFL	Wed, Oct 5, 2005	18.62	18.78	18.62	18.65
501	NYSE	PFL	Tue, Oct 4, 2005	18.72	18.78	18.61	18.65
500	NYSE	PFL	Mon, Oct 3, 2005	18.58	18.70	18.50	18.69
499	NYSE	PFL	Fri, Sep 30, 2005	18.40	18.55	18.36	18.52
498	NYSE	PFL	Thu, Sep 29, 2005	18.30	18.55	18.23	18.50
497	NYSE	PFL	Wed, Sep 28, 2005	18.24	18.50	18.21	18.42
496	NYSE	PFL	Tue, Sep 27, 2005	18.39	18.50	18.29	18.34
495	NYSE	PFL	Mon, Sep 26, 2005	18.36	18.50	18.30	18.39
494	NYSE	PFL	Fri, Sep 23, 2005	18.66	18.66	18.18	18.23
493	NYSE	PFL	Thu, Sep 22, 2005	18.64	18.64	18.47	18.55
492	NYSE	PFL	Wed, Sep 21, 2005	18.90	18.98	18.64	18.69
491	NYSE	PFL	Tue, Sep 20, 2005	18.88	18.99	18.83	18.88
490	NYSE	PFL	Mon, Sep 19, 2005	18.98	18.98	18.85	18.94
489	NYSE	PFL	Fri, Sep 16, 2005	18.89	19.09	18.85	18.89
488	NYSE	PFL	Thu, Sep 15, 2005	19.04	19.10	18.91	18.96
487	NYSE	PFL	Wed, Sep 14, 2005	18.95	19.18	18.92	19.10
486	NYSE	PFL	Tue, Sep 13, 2005	19.18	19.25	19.13	19.20
485	NYSE	PFL	Mon, Sep 12, 2005	19.14	19.18	19.10	19.13
484	NYSE	PFL	Fri, Sep 9, 2005	19.12	19.16	19.06	19.14
483	NYSE	PFL	Thu, Sep 8, 2005	18.91	19.10	18.90	19.10
482	NYSE	PFL	Wed, Sep 7, 2005	18.91	18.95	18.86	18.88
481	NYSE	PFL	Tue, Sep 6, 2005	18.86	18.98	18.83	18.88
480	NYSE	PFL	Fri, Sep 2, 2005	18.76	18.85	18.51	18.80
479	NYSE	PFL	Thu, Sep 1, 2005	18.80	18.88	18.73	18.80
478	NYSE	PFL	Wed, Aug 31, 2005	18.82	18.86	18.78	18.86
477	NYSE	PFL	Tue, Aug 30, 2005	18.84	18.85	18.75	18.80
476	NYSE	PFL	Mon, Aug 29, 2005	18.80	18.89	18.77	18.77
475	NYSE	PFL	Fri, Aug 26, 2005	18.90	18.90	18.77	18.81
474	NYSE	PFL	Thu, Aug 25, 2005	18.85	18.94	18.76	18.94
473	NYSE	PFL	Wed, Aug 24, 2005	18.74	18.91	18.74	18.85
472	NYSE	PFL	Tue, Aug 23, 2005	18.73	18.84	18.69	18.78
471	NYSE	PFL	Mon, Aug 22, 2005	18.91	18.95	18.73	18.73
470	NYSE	PFL	Fri, Aug 19, 2005	18.94	19.00	18.90	18.97
469	NYSE	PFL	Thu, Aug 18, 2005	18.93	19.01	18.90	18.92
468	NYSE	PFL	Wed, Aug 17, 2005	19.08	19.08	18.92	18.92
467	NYSE	PFL	Tue, Aug 16, 2005	19.08	19.08	19.00	19.05
466	NYSE	PFL	Mon, Aug 15, 2005	19.00	19.10	18.98	19.08
465	NYSE	PFL	Fri, Aug 12, 2005	19.07	19.14	19.00	19.06
464	NYSE	PFL	Thu, Aug 11, 2005	19.11	19.11	19.00	19.07
463	NYSE	PFL	Wed, Aug 10, 2005	19.00	19.12	18.98	19.01
462	NYSE	PFL	Tue, Aug 9, 2005	18.94	19.12	18.93	19.05
461	NYSE	PFL	Mon, Aug 8, 2005	18.95	19.17	18.95	18.97
460	NYSE	PFL	Fri, Aug 5, 2005	19.00	19.04	18.93	18.97
459	NYSE	PFL	Thu, Aug 4, 2005	18.99	19.04	18.93	19.00
458	NYSE	PFL	Wed, Aug 3, 2005	18.92	18.97	18.86	18.97
457	NYSE	PFL	Tue, Aug 2, 2005	18.80	18.89	18.76	18.87
456	NYSE	PFL	Mon, Aug 1, 2005	18.81	18.83	18.72	18.80
455	NYSE	PFL	Fri, Jul 29, 2005	18.67	18.75	18.66	18.75
454	NYSE	PFL	Thu, Jul 28, 2005	18.67	18.75	18.66	18.69
453	NYSE	PFL	Wed, Jul 27, 2005	18.83	18.83	18.68	18.69
452	NYSE	PFL	Tue, Jul 26, 2005	18.78	18.87	18.71	18.78
451	NYSE	PFL	Mon, Jul 25, 2005	19.05	19.11	18.71	18.79
450	NYSE	PFL	Fri, Jul 22, 2005	19.11	19.11	18.91	18.99
449	NYSE	PFL	Thu, Jul 21, 2005	19.12	19.17	18.95	19.05
448	NYSE	PFL	Wed, Jul 20, 2005	19.00	19.14	18.91	19.12
447	NYSE	PFL	Tue, Jul 19, 2005	18.83	19.15	18.82	19.02
446	NYSE	PFL	Mon, Jul 18, 2005	18.64	18.93	18.60	18.83
445	NYSE	PFL	Fri, Jul 15, 2005	18.70	18.83	18.66	18.75
444	NYSE	PFL	Thu, Jul 14, 2005	18.60	18.73	18.55	18.72
443	NYSE	PFL	Wed, Jul 13, 2005	18.90	18.98	18.72	18.72
442	NYSE	PFL	Tue, Jul 12, 2005	18.82	19.05	18.82	18.93
441	NYSE	PFL	Mon, Jul 11, 2005	19.04	19.05	18.87	18.97
440	NYSE	PFL	Fri, Jul 8, 2005	18.85	19.00	18.80	18.95
439	NYSE	PFL	Thu, Jul 7, 2005	18.83	18.98	18.76	18.97
438	NYSE	PFL	Wed, Jul 6, 2005	18.64	18.88	18.64	18.86
437	NYSE	PFL	Tue, Jul 5, 2005	18.68	18.81	18.67	18.78
436	NYSE	PFL	Fri, Jul 1, 2005	18.49	18.62	18.37	18.60
435	NYSE	PFL	Thu, Jun 30, 2005	18.32	18.44	18.32	18.43
434	NYSE	PFL	Wed, Jun 29, 2005	18.40	18.48	18.32	18.33
433	NYSE	PFL	Tue, Jun 28, 2005	18.39	18.49	18.29	18.40
432	NYSE	PFL	Mon, Jun 27, 2005	18.36	18.39	18.27	18.39
431	NYSE	PFL	Fri, Jun 24, 2005	18.36	18.42	18.25	18.34
430	NYSE	PFL	Thu, Jun 23, 2005	18.40	18.40	18.31	18.36
429	NYSE	PFL	Wed, Jun 22, 2005	18.50	18.69	18.40	18.40
428	NYSE	PFL	Tue, Jun 21, 2005	18.79	18.80	18.50	18.52
427	NYSE	PFL	Mon, Jun 20, 2005	18.60	18.80	18.57	18.76
426	NYSE	PFL	Fri, Jun 17, 2005	18.43	18.70	18.42	18.65
425	NYSE	PFL	Thu, Jun 16, 2005	18.46	18.55	18.31	18.53
424	NYSE	PFL	Wed, Jun 15, 2005	18.67	18.67	18.49	18.51
423	NYSE	PFL	Tue, Jun 14, 2005	18.92	19.00	18.76	18.80
422	NYSE	PFL	Mon, Jun 13, 2005	19.03	19.04	18.93	19.01
421	NYSE	PFL	Fri, Jun 10, 2005	19.03	19.04	18.86	19.03
420	NYSE	PFL	Thu, Jun 9, 2005	19.05	19.05	18.72	19.03
419	NYSE	PFL	Wed, Jun 8, 2005	19.19	19.25	18.96	19.00
418	NYSE	PFL	Tue, Jun 7, 2005	19.13	19.19	19.01	19.19
417	NYSE	PFL	Mon, Jun 6, 2005	18.85	19.14	18.81	19.11
416	NYSE	PFL	Fri, Jun 3, 2005	18.71	18.88	18.71	18.85
415	NYSE	PFL	Thu, Jun 2, 2005	18.74	18.75	18.71	18.74
414	NYSE	PFL	Wed, Jun 1, 2005	18.58	18.78	18.54	18.71
413	NYSE	PFL	Tue, May 31, 2005	18.38	18.59	18.33	18.48
412	NYSE	PFL	Fri, May 27, 2005	18.20	18.34	18.20	18.27
411	NYSE	PFL	Thu, May 26, 2005	18.30	18.36	18.21	18.21
410	NYSE	PFL	Wed, May 25, 2005	18.15	18.27	18.11	18.26
409	NYSE	PFL	Tue, May 24, 2005	18.20	18.28	18.11	18.23
408	NYSE	PFL	Mon, May 23, 2005	18.58	18.60	18.05	18.23
407	NYSE	PFL	Fri, May 20, 2005	18.63	18.70	18.52	18.60
406	NYSE	PFL	Thu, May 19, 2005	19.10	19.19	18.48	18.63
405	NYSE	PFL	Wed, May 18, 2005	19.38	19.39	19.12	19.14
404	NYSE	PFL	Tue, May 17, 2005	19.54	19.58	19.06	19.36
403	NYSE	PFL	Mon, May 16, 2005	19.56	19.62	19.54	19.59
402	NYSE	PFL	Fri, May 13, 2005	19.78	19.80	19.54	19.66
401	NYSE	PFL	Thu, May 12, 2005	19.80	19.86	19.78	19.78
400	NYSE	PFL	Wed, May 11, 2005	19.99	19.99	19.78	19.85
399	NYSE	PFL	Tue, May 10, 2005	19.80	20.05	19.78	19.87
398	NYSE	PFL	Mon, May 9, 2005	19.80	19.86	19.78	19.86
397	NYSE	PFL	Fri, May 6, 2005	19.87	19.88	19.77	19.82
396	NYSE	PFL	Thu, May 5, 2005	19.85	19.94	19.78	19.80
395	NYSE	PFL	Wed, May 4, 2005	19.74	19.97	19.73	19.94
394	NYSE	PFL	Tue, May 3, 2005	19.80	20.05	19.70	19.81
393	NYSE	PFL	Mon, May 2, 2005	19.70	19.85	19.68	19.80
392	NYSE	PFL	Fri, Apr 29, 2005	19.65	19.98	19.64	19.85
391	NYSE	PFL	Thu, Apr 28, 2005	19.77	19.77	19.65	19.77
390	NYSE	PFL	Wed, Apr 27, 2005	19.78	19.84	19.57	19.68
389	NYSE	PFL	Tue, Apr 26, 2005	19.62	19.95	19.51	19.69
388	NYSE	PFL	Mon, Apr 25, 2005	19.69	19.79	19.63	19.66
387	NYSE	PFL	Fri, Apr 22, 2005	19.72	19.74	19.70	19.72
386	NYSE	PFL	Thu, Apr 21, 2005	19.65	19.74	19.59	19.71
385	NYSE	PFL	Wed, Apr 20, 2005	19.75	19.89	19.60	19.67
384	NYSE	PFL	Tue, Apr 19, 2005	19.61	19.89	19.54	19.89
383	NYSE	PFL	Mon, Apr 18, 2005	19.69	19.82	19.54	19.61
382	NYSE	PFL	Fri, Apr 15, 2005	20.05	20.05	19.71	19.74
381	NYSE	PFL	Thu, Apr 14, 2005	19.92	20.09	19.81	19.81
380	NYSE	PFL	Wed, Apr 13, 2005	19.87	20.10	19.80	19.95
379	NYSE	PFL	Tue, Apr 12, 2005	20.11	20.15	19.90	20.00
378	NYSE	PFL	Mon, Apr 11, 2005	20.12	20.24	20.00	20.16
377	NYSE	PFL	Fri, Apr 8, 2005	20.00	20.14	20.00	20.07
376	NYSE	PFL	Thu, Apr 7, 2005	20.04	20.16	19.97	20.15
375	NYSE	PFL	Wed, Apr 6, 2005	19.85	20.01	19.85	20.01
374	NYSE	PFL	Tue, Apr 5, 2005	20.00	20.10	19.86	19.93
373	NYSE	PFL	Mon, Apr 4, 2005	20.15	20.20	20.05	20.07
372	NYSE	PFL	Fri, Apr 1, 2005	20.45	20.48	20.12	20.24
371	NYSE	PFL	Thu, Mar 31, 2005	19.77	20.30	19.77	20.30
370	NYSE	PFL	Wed, Mar 30, 2005	19.53	19.83	19.53	19.77
369	NYSE	PFL	Tue, Mar 29, 2005	20.33	20.36	19.50	19.70
368	NYSE	PFL	Mon, Mar 28, 2005	20.69	20.77	20.19	20.28
367	NYSE	PFL	Thu, Mar 24, 2005	20.78	20.94	20.74	20.74
366	NYSE	PFL	Wed, Mar 23, 2005	20.98	21.08	20.80	20.83
365	NYSE	PFL	Tue, Mar 22, 2005	20.88	20.95	20.80	20.88
364	NYSE	PFL	Mon, Mar 21, 2005	20.84	20.89	20.79	20.87
363	NYSE	PFL	Fri, Mar 18, 2005	20.87	20.90	20.79	20.79
362	NYSE	PFL	Thu, Mar 17, 2005	20.79	21.01	20.77	20.83
361	NYSE	PFL	Wed, Mar 16, 2005	20.97	20.99	20.79	20.81
360	NYSE	PFL	Tue, Mar 15, 2005	21.11	21.14	21.03	21.03
359	NYSE	PFL	Mon, Mar 14, 2005	21.16	21.21	21.01	21.08
358	NYSE	PFL	Fri, Mar 11, 2005	21.15	21.20	21.09	21.16
357	NYSE	PFL	Thu, Mar 10, 2005	21.42	21.42	21.21	21.21
356	NYSE	PFL	Wed, Mar 9, 2005	21.22	21.39	21.21	21.39
355	NYSE	PFL	Tue, Mar 8, 2005	21.25	21.26	21.18	21.19
354	NYSE	PFL	Mon, Mar 7, 2005	21.25	21.37	21.25	21.34
353	NYSE	PFL	Fri, Mar 4, 2005	21.28	21.38	21.20	21.32
352	NYSE	PFL	Thu, Mar 3, 2005	21.06	21.22	21.06	21.22
351	NYSE	PFL	Wed, Mar 2, 2005	21.08	21.13	21.02	21.06
350	NYSE	PFL	Tue, Mar 1, 2005	20.97	21.15	20.97	21.08
349	NYSE	PFL	Mon, Feb 28, 2005	21.07	21.08	20.91	21.06
348	NYSE	PFL	Fri, Feb 25, 2005	20.93	21.08	20.92	20.97
347	NYSE	PFL	Thu, Feb 24, 2005	21.02	21.09	20.92	20.98
346	NYSE	PFL	Wed, Feb 23, 2005	21.06	21.11	20.91	20.96
345	NYSE	PFL	Tue, Feb 22, 2005	21.18	21.25	21.01	21.06
344	NYSE	PFL	Fri, Feb 18, 2005	21.29	21.29	21.14	21.28
343	NYSE	PFL	Thu, Feb 17, 2005	21.30	21.33	21.23	21.27
342	NYSE	PFL	Wed, Feb 16, 2005	21.40	21.40	21.22	21.30
341	NYSE	PFL	Tue, Feb 15, 2005	21.42	21.50	21.40	21.40
340	NYSE	PFL	Mon, Feb 14, 2005	21.75	21.79	21.45	21.46
339	NYSE	PFL	Fri, Feb 11, 2005	21.90	21.90	21.64	21.70
338	NYSE	PFL	Thu, Feb 10, 2005	21.78	21.88	21.70	21.73
337	NYSE	PFL	Wed, Feb 9, 2005	21.89	22.13	21.65	21.67
336	NYSE	PFL	Tue, Feb 8, 2005	21.85	21.90	21.65	21.85
335	NYSE	PFL	Mon, Feb 7, 2005	21.75	21.90	21.66	21.89
334	NYSE	PFL	Fri, Feb 4, 2005	21.62	21.75	21.44	21.65
333	NYSE	PFL	Thu, Feb 3, 2005	21.43	21.66	21.30	21.62
332	NYSE	PFL	Wed, Feb 2, 2005	21.29	21.39	21.25	21.30
331	NYSE	PFL	Tue, Feb 1, 2005	21.30	21.30	21.25	21.27
330	NYSE	PFL	Mon, Jan 31, 2005	21.28	21.34	21.20	21.30
329	NYSE	PFL	Fri, Jan 28, 2005	21.38	21.50	21.24	21.28
328	NYSE	PFL	Thu, Jan 27, 2005	21.35	21.50	21.25	21.38
327	NYSE	PFL	Wed, Jan 26, 2005	21.40	21.50	21.27	21.30
326	NYSE	PFL	Tue, Jan 25, 2005	21.48	21.48	21.06	21.17
325	NYSE	PFL	Mon, Jan 24, 2005	21.45	21.50	21.16	21.35
324	NYSE	PFL	Fri, Jan 21, 2005	21.11	21.43	21.11	21.42
323	NYSE	PFL	Thu, Jan 20, 2005	21.59	21.77	21.31	21.36
322	NYSE	PFL	Wed, Jan 19, 2005	21.89	21.99	21.49	21.49
321	NYSE	PFL	Tue, Jan 18, 2005	21.80	21.92	21.56	21.74
320	NYSE	PFL	Fri, Jan 14, 2005	21.57	21.85	21.51	21.70
319	NYSE	PFL	Thu, Jan 13, 2005	21.51	21.60	21.45	21.54
318	NYSE	PFL	Wed, Jan 12, 2005	21.59	21.61	21.25	21.38
317	NYSE	PFL	Tue, Jan 11, 2005	21.48	21.57	21.36	21.52
316	NYSE	PFL	Mon, Jan 10, 2005	21.48	21.50	21.37	21.39
315	NYSE	PFL	Fri, Jan 7, 2005	21.30	21.36	21.11	21.36
314	NYSE	PFL	Thu, Jan 6, 2005	21.24	21.49	21.22	21.30
313	NYSE	PFL	Wed, Jan 5, 2005	21.00	21.31	21.00	21.20
312	NYSE	PFL	Tue, Jan 4, 2005	21.15	21.18	21.10	21.10
311	NYSE	PFL	Mon, Jan 3, 2005	21.32	21.34	21.05	21.14
310	NYSE	PFL	Fri, Dec 31, 2004	21.34	21.34	21.10	21.16
309	NYSE	PFL	Thu, Dec 30, 2004	21.34	21.34	21.12	21.20
308	NYSE	PFL	Wed, Dec 29, 2004	21.09	21.30	20.93	21.21
307	NYSE	PFL	Tue, Dec 28, 2004	20.81	21.00	20.80	20.96
306	NYSE	PFL	Mon, Dec 27, 2004	20.87	21.00	20.75	20.95
305	NYSE	PFL	Thu, Dec 23, 2004	20.77	20.84	20.70	20.75
304	NYSE	PFL	Wed, Dec 22, 2004	20.65	20.85	20.57	20.67
303	NYSE	PFL	Tue, Dec 21, 2004	20.36	20.70	20.31	20.60
302	NYSE	PFL	Mon, Dec 20, 2004	20.45	20.52	20.25	20.36
301	NYSE	PFL	Fri, Dec 17, 2004	20.30	20.63	20.25	20.50
300	NYSE	PFL	Thu, Dec 16, 2004	20.25	20.33	20.12	20.20
299	NYSE	PFL	Wed, Dec 15, 2004	20.35	20.45	20.25	20.26
298	NYSE	PFL	Tue, Dec 14, 2004	20.64	20.64	20.45	20.45
297	NYSE	PFL	Mon, Dec 13, 2004	20.70	20.70	20.51	20.60
296	NYSE	PFL	Fri, Dec 10, 2004	20.56	20.71	20.52	20.61
295	NYSE	PFL	Thu, Dec 9, 2004	20.65	20.73	20.61	20.66
294	NYSE	PFL	Wed, Dec 8, 2004	20.90	20.95	20.65	20.66
293	NYSE	PFL	Tue, Dec 7, 2004	20.67	20.85	20.60	20.80
292	NYSE	PFL	Mon, Dec 6, 2004	20.98	20.98	20.61	20.80
291	NYSE	PFL	Fri, Dec 3, 2004	20.88	20.88	20.65	20.76
290	NYSE	PFL	Thu, Dec 2, 2004	20.71	20.75	20.64	20.65
289	NYSE	PFL	Wed, Dec 1, 2004	20.91	21.15	20.70	20.70
288	NYSE	PFL	Tue, Nov 30, 2004	21.42	21.50	20.90	20.90
287	NYSE	PFL	Mon, Nov 29, 2004	21.32	21.47	21.15	21.32
286	NYSE	PFL	Fri, Nov 26, 2004	21.33	21.75	21.33	21.45
285	NYSE	PFL	Wed, Nov 24, 2004	21.04	21.25	20.99	21.23
284	NYSE	PFL	Tue, Nov 23, 2004	20.94	21.05	20.75	20.90
283	NYSE	PFL	Mon, Nov 22, 2004	21.23	21.29	20.80	20.90
282	NYSE	PFL	Fri, Nov 19, 2004	20.99	21.13	20.91	21.13
281	NYSE	PFL	Thu, Nov 18, 2004	20.98	21.10	20.90	20.98
280	NYSE	PFL	Wed, Nov 17, 2004	21.17	21.17	20.90	21.04
279	NYSE	PFL	Tue, Nov 16, 2004	21.18	21.24	21.00	21.11
278	NYSE	PFL	Mon, Nov 15, 2004	21.66	21.69	21.04	21.19
277	NYSE	PFL	Fri, Nov 12, 2004	21.65	21.70	21.56	21.65
276	NYSE	PFL	Thu, Nov 11, 2004	21.55	21.88	21.50	21.58
275	NYSE	PFL	Wed, Nov 10, 2004	21.20	21.55	21.16	21.55
274	NYSE	PFL	Tue, Nov 9, 2004	21.15	21.20	21.05	21.20
273	NYSE	PFL	Mon, Nov 8, 2004	21.15	21.16	21.00	21.13
272	NYSE	PFL	Fri, Nov 5, 2004	21.25	21.35	20.91	21.10
271	NYSE	PFL	Thu, Nov 4, 2004	21.10	21.28	21.00	21.12
270	NYSE	PFL	Wed, Nov 3, 2004	21.25	21.37	20.87	21.03
269	NYSE	PFL	Tue, Nov 2, 2004	20.99	21.20	20.94	21.01
268	NYSE	PFL	Mon, Nov 1, 2004	21.05	21.08	20.90	20.96
267	NYSE	PFL	Fri, Oct 29, 2004	20.89	21.10	20.82	20.92
266	NYSE	PFL	Thu, Oct 28, 2004	20.78	20.84	20.78	20.78
265	NYSE	PFL	Wed, Oct 27, 2004	20.74	20.78	20.66	20.70
264	NYSE	PFL	Tue, Oct 26, 2004	20.70	20.73	20.56	20.60
263	NYSE	PFL	Mon, Oct 25, 2004	20.67	20.71	20.60	20.66
262	NYSE	PFL	Fri, Oct 22, 2004	20.59	20.65	20.53	20.61
261	NYSE	PFL	Thu, Oct 21, 2004	20.61	20.62	20.50	20.55
260	NYSE	PFL	Wed, Oct 20, 2004	20.71	20.71	20.45	20.56
259	NYSE	PFL	Tue, Oct 19, 2004	20.74	20.75	20.63	20.64
258	NYSE	PFL	Mon, Oct 18, 2004	20.64	20.69	20.51	20.69
257	NYSE	PFL	Fri, Oct 15, 2004	20.73	20.73	20.52	20.56
256	NYSE	PFL	Thu, Oct 14, 2004	20.70	20.72	20.64	20.71
255	NYSE	PFL	Wed, Oct 13, 2004	20.70	20.70	20.45	20.67
254	NYSE	PFL	Tue, Oct 12, 2004	20.82	20.82	20.51	20.64
253	NYSE	PFL	Mon, Oct 11, 2004	20.78	20.79	20.72	20.75
252	NYSE	PFL	Fri, Oct 8, 2004	20.77	20.79	20.70	20.77
251	NYSE	PFL	Thu, Oct 7, 2004	20.88	20.88	20.70	20.72
250	NYSE	PFL	Wed, Oct 6, 2004	20.89	20.90	20.73	20.82
249	NYSE	PFL	Tue, Oct 5, 2004	20.96	20.96	20.78	20.88
248	NYSE	PFL	Mon, Oct 4, 2004	21.09	21.09	20.86	20.96
247	NYSE	PFL	Fri, Oct 1, 2004	20.91	21.07	20.89	20.96
246	NYSE	PFL	Thu, Sep 30, 2004	20.85	20.90	20.85	20.88
245	NYSE	PFL	Wed, Sep 29, 2004	20.84	20.93	20.80	20.85
244	NYSE	PFL	Tue, Sep 28, 2004	20.84	20.85	20.76	20.84
243	NYSE	PFL	Mon, Sep 27, 2004	20.88	20.89	20.74	20.76
242	NYSE	PFL	Fri, Sep 24, 2004	20.84	20.89	20.65	20.81
241	NYSE	PFL	Thu, Sep 23, 2004	20.99	20.99	20.75	20.79
240	NYSE	PFL	Wed, Sep 22, 2004	20.85	20.94	20.81	20.94
239	NYSE	PFL	Tue, Sep 21, 2004	20.64	20.84	20.60	20.80
238	NYSE	PFL	Mon, Sep 20, 2004	20.53	20.62	20.41	20.60
237	NYSE	PFL	Fri, Sep 17, 2004	20.49	20.50	20.25	20.41
236	NYSE	PFL	Thu, Sep 16, 2004	20.57	20.65	20.43	20.46
235	NYSE	PFL	Wed, Sep 15, 2004	20.72	20.72	20.35	20.47
234	NYSE	PFL	Tue, Sep 14, 2004	20.90	20.93	20.63	20.64
233	NYSE	PFL	Mon, Sep 13, 2004	21.31	21.36	20.72	20.75
232	NYSE	PFL	Fri, Sep 10, 2004	21.17	21.46	21.13	21.18
231	NYSE	PFL	Thu, Sep 9, 2004	21.20	21.25	21.07	21.14
230	NYSE	PFL	Wed, Sep 8, 2004	21.30	21.40	21.03	21.07
229	NYSE	PFL	Tue, Sep 7, 2004	21.06	21.18	21.04	21.17
228	NYSE	PFL	Fri, Sep 3, 2004	21.05	21.06	21.01	21.06
227	NYSE	PFL	Thu, Sep 2, 2004	20.97	21.00	20.90	21.00
226	NYSE	PFL	Wed, Sep 1, 2004	21.00	21.05	20.92	20.97
225	NYSE	PFL	Tue, Aug 31, 2004	21.14	21.14	20.92	20.92
224	NYSE	PFL	Mon, Aug 30, 2004	21.10	21.10	20.94	21.02
223	NYSE	PFL	Fri, Aug 27, 2004	21.07	21.07	20.95	21.01
222	NYSE	PFL	Thu, Aug 26, 2004	20.95	20.96	20.83	20.96
221	NYSE	PFL	Wed, Aug 25, 2004	20.98	21.00	20.86	20.92
220	NYSE	PFL	Tue, Aug 24, 2004	20.95	20.99	20.85	20.95
219	NYSE	PFL	Mon, Aug 23, 2004	20.93	21.05	20.86	21.03
218	NYSE	PFL	Fri, Aug 20, 2004	20.95	20.95	20.85	20.87
217	NYSE	PFL	Thu, Aug 19, 2004	20.89	20.99	20.85	20.85
216	NYSE	PFL	Wed, Aug 18, 2004	20.90	20.90	20.72	20.89
215	NYSE	PFL	Tue, Aug 17, 2004	21.04	21.05	20.89	20.90
214	NYSE	PFL	Mon, Aug 16, 2004	20.87	21.08	20.86	20.94
213	NYSE	PFL	Fri, Aug 13, 2004	20.75	21.00	20.70	20.79
212	NYSE	PFL	Thu, Aug 12, 2004	21.05	21.07	20.55	20.64
211	NYSE	PFL	Wed, Aug 11, 2004	20.92	20.97	20.83	20.92
210	NYSE	PFL	Tue, Aug 10, 2004	21.09	21.10	20.82	20.82
209	NYSE	PFL	Mon, Aug 9, 2004	21.00	21.15	20.90	21.00
208	NYSE	PFL	Fri, Aug 6, 2004	21.05	21.05	20.80	20.87
207	NYSE	PFL	Thu, Aug 5, 2004	20.85	21.00	20.73	20.80
206	NYSE	PFL	Wed, Aug 4, 2004	21.00	21.06	20.68	20.73
205	NYSE	PFL	Tue, Aug 3, 2004	20.61	20.80	20.58	20.80
204	NYSE	PFL	Mon, Aug 2, 2004	20.58	20.59	20.55	20.58
203	NYSE	PFL	Fri, Jul 30, 2004	20.60	20.61	20.43	20.47
202	NYSE	PFL	Thu, Jul 29, 2004	20.59	20.62	20.51	20.59
201	NYSE	PFL	Wed, Jul 28, 2004	20.58	20.60	20.53	20.59
200	NYSE	PFL	Tue, Jul 27, 2004	20.65	20.68	20.52	20.52
199	NYSE	PFL	Mon, Jul 26, 2004	20.66	20.66	20.52	20.53
198	NYSE	PFL	Fri, Jul 23, 2004	20.55	20.55	20.42	20.46
197	NYSE	PFL	Thu, Jul 22, 2004	20.59	20.65	20.43	20.45
196	NYSE	PFL	Wed, Jul 21, 2004	20.58	20.58	20.48	20.57
195	NYSE	PFL	Tue, Jul 20, 2004	20.62	20.63	20.47	20.49
194	NYSE	PFL	Mon, Jul 19, 2004	20.74	20.74	20.48	20.50
193	NYSE	PFL	Fri, Jul 16, 2004	20.71	20.75	20.56	20.62
192	NYSE	PFL	Thu, Jul 15, 2004	20.66	20.70	20.53	20.66
191	NYSE	PFL	Wed, Jul 14, 2004	20.70	20.70	20.50	20.56
190	NYSE	PFL	Tue, Jul 13, 2004	20.75	20.85	20.57	20.64
189	NYSE	PFL	Mon, Jul 12, 2004	20.71	20.80	20.61	20.75
188	NYSE	PFL	Fri, Jul 9, 2004	20.60	20.70	20.53	20.60
187	NYSE	PFL	Thu, Jul 8, 2004	20.68	20.68	20.40	20.55
186	NYSE	PFL	Wed, Jul 7, 2004	20.49	20.50	20.35	20.49
185	NYSE	PFL	Tue, Jul 6, 2004	20.70	20.70	20.40	20.44
184	NYSE	PFL	Fri, Jul 2, 2004	20.83	20.83	20.50	20.50
183	NYSE	PFL	Thu, Jul 1, 2004	20.74	20.84	20.61	20.64
182	NYSE	PFL	Wed, Jun 30, 2004	20.50	20.70	20.30	20.59
181	NYSE	PFL	Tue, Jun 29, 2004	20.85	20.85	20.25	20.39
180	NYSE	PFL	Mon, Jun 28, 2004	20.76	20.96	20.47	20.70
179	NYSE	PFL	Fri, Jun 25, 2004	20.53	20.60	20.36	20.60
178	NYSE	PFL	Thu, Jun 24, 2004	20.55	20.63	20.26	20.33
177	NYSE	PFL	Wed, Jun 23, 2004	20.35	20.50	20.35	20.40
176	NYSE	PFL	Tue, Jun 22, 2004	20.32	20.35	20.28	20.35
175	NYSE	PFL	Mon, Jun 21, 2004	20.35	20.40	20.25	20.31
174	NYSE	PFL	Fri, Jun 18, 2004	20.30	20.32	20.25	20.29
173	NYSE	PFL	Thu, Jun 17, 2004	20.33	20.34	20.24	20.30
172	NYSE	PFL	Wed, Jun 16, 2004	20.33	20.35	20.26	20.27
171	NYSE	PFL	Tue, Jun 15, 2004	20.30	20.44	20.29	20.41
170	NYSE	PFL	Mon, Jun 14, 2004	20.40	20.49	20.27	20.29
169	NYSE	PFL	Thu, Jun 10, 2004	20.40	20.49	20.34	20.35
168	NYSE	PFL	Wed, Jun 9, 2004	20.41	20.49	20.25	20.34
167	NYSE	PFL	Tue, Jun 8, 2004	20.43	20.44	20.25	20.34
166	NYSE	PFL	Mon, Jun 7, 2004	20.26	20.34	20.17	20.25
165	NYSE	PFL	Fri, Jun 4, 2004	20.25	20.30	20.13	20.17
164	NYSE	PFL	Thu, Jun 3, 2004	20.25	20.27	20.11	20.20
163	NYSE	PFL	Wed, Jun 2, 2004	20.15	20.21	20.12	20.20
162	NYSE	PFL	Tue, Jun 1, 2004	20.27	20.27	20.11	20.12
161	NYSE	PFL	Fri, May 28, 2004	20.23	20.25	20.11	20.20
160	NYSE	PFL	Thu, May 27, 2004	20.18	20.22	20.06	20.20
159	NYSE	PFL	Wed, May 26, 2004	20.09	20.18	20.06	20.14
158	NYSE	PFL	Tue, May 25, 2004	20.05	20.18	20.00	20.05
157	NYSE	PFL	Mon, May 24, 2004	20.03	20.13	20.00	20.00
156	NYSE	PFL	Fri, May 21, 2004	20.28	20.33	20.06	20.13
155	NYSE	PFL	Thu, May 20, 2004	20.34	20.34	20.06	20.18
154	NYSE	PFL	Wed, May 19, 2004	20.23	20.30	20.11	20.20
153	NYSE	PFL	Tue, May 18, 2004	20.29	20.29	20.13	20.20
152	NYSE	PFL	Mon, May 17, 2004	20.40	20.40	20.09	20.20
151	NYSE	PFL	Fri, May 14, 2004	20.35	20.35	20.10	20.20
150	NYSE	PFL	Thu, May 13, 2004	20.36	20.36	20.08	20.15
149	NYSE	PFL	Wed, May 12, 2004	20.34	20.39	20.00	20.18
148	NYSE	PFL	Tue, May 11, 2004	20.40	20.49	20.05	20.20
147	NYSE	PFL	Mon, May 10, 2004	20.30	20.35	20.01	20.20
146	NYSE	PFL	Fri, May 7, 2004	20.45	20.48	20.04	20.17
145	NYSE	PFL	Thu, May 6, 2004	20.19	20.48	20.13	20.23
144	NYSE	PFL	Wed, May 5, 2004	20.30	20.46	20.15	20.15
143	NYSE	PFL	Tue, May 4, 2004	20.20	20.37	20.05	20.20
142	NYSE	PFL	Mon, May 3, 2004	20.20	20.20	20.00	20.19
141	NYSE	PFL	Fri, Apr 30, 2004	20.10	20.20	20.04	20.20
140	NYSE	PFL	Thu, Apr 29, 2004	20.10	20.14	20.01	20.09
139	NYSE	PFL	Wed, Apr 28, 2004	20.00	20.10	19.92	20.05
138	NYSE	PFL	Tue, Apr 27, 2004	20.00	20.10	19.90	20.00
137	NYSE	PFL	Mon, Apr 26, 2004	19.93	20.12	19.88	20.00
136	NYSE	PFL	Fri, Apr 23, 2004	19.96	20.05	19.84	20.04
135	NYSE	PFL	Thu, Apr 22, 2004	20.05	20.05	19.88	19.88
134	NYSE	PFL	Wed, Apr 21, 2004	20.00	20.10	19.92	20.05
133	NYSE	PFL	Tue, Apr 20, 2004	20.05	20.05	19.83	19.99
132	NYSE	PFL	Mon, Apr 19, 2004	20.04	20.08	19.95	20.05
131	NYSE	PFL	Fri, Apr 16, 2004	20.04	20.04	19.81	19.98
130	NYSE	PFL	Thu, Apr 15, 2004	19.97	20.02	19.80	19.85
129	NYSE	PFL	Wed, Apr 14, 2004	20.14	20.14	19.83	19.88
128	NYSE	PFL	Tue, Apr 13, 2004	20.10	20.17	20.00	20.09
127	NYSE	PFL	Mon, Apr 12, 2004	20.05	20.05	19.89	20.05
126	NYSE	PFL	Thu, Apr 8, 2004	20.09	20.09	20.01	20.05
125	NYSE	PFL	Wed, Apr 7, 2004	20.14	20.14	20.00	20.09
124	NYSE	PFL	Tue, Apr 6, 2004	20.10	20.16	19.95	20.10
123	NYSE	PFL	Mon, Apr 5, 2004	20.16	20.16	20.00	20.01
122	NYSE	PFL	Fri, Apr 2, 2004	20.15	20.15	19.99	20.00
121	NYSE	PFL	Thu, Apr 1, 2004	20.16	20.19	20.05	20.08
120	NYSE	PFL	Wed, Mar 31, 2004	20.18	20.24	20.05	20.14
119	NYSE	PFL	Tue, Mar 30, 2004	20.15	20.19	20.05	20.15
118	NYSE	PFL	Mon, Mar 29, 2004	20.00	20.12	19.97	20.07
117	NYSE	PFL	Fri, Mar 26, 2004	19.85	20.00	19.81	19.88
116	NYSE	PFL	Thu, Mar 25, 2004	20.04	20.04	19.82	19.88
115	NYSE	PFL	Wed, Mar 24, 2004	20.18	20.18	19.93	19.93
114	NYSE	PFL	Tue, Mar 23, 2004	20.15	20.18	19.98	20.00
113	NYSE	PFL	Mon, Mar 22, 2004	20.05	20.19	20.05	20.19
112	NYSE	PFL	Fri, Mar 19, 2004	20.18	20.18	20.07	20.15
111	NYSE	PFL	Thu, Mar 18, 2004	20.04	20.19	19.95	20.18
110	NYSE	PFL	Wed, Mar 17, 2004	20.07	20.10	19.94	20.00
109	NYSE	PFL	Tue, Mar 16, 2004	20.10	20.10	19.96	20.05
108	NYSE	PFL	Mon, Mar 15, 2004	20.15	20.15	19.99	20.00
107	NYSE	PFL	Fri, Mar 12, 2004	20.16	20.16	20.00	20.02
106	NYSE	PFL	Thu, Mar 11, 2004	20.16	20.16	20.00	20.14
105	NYSE	PFL	Wed, Mar 10, 2004	20.15	20.16	19.93	20.05
104	NYSE	PFL	Tue, Mar 9, 2004	20.09	20.10	20.02	20.09
103	NYSE	PFL	Mon, Mar 8, 2004	19.98	20.06	19.93	20.00
102	NYSE	PFL	Fri, Mar 5, 2004	19.97	20.15	19.77	19.97
101	NYSE	PFL	Thu, Mar 4, 2004	19.99	20.08	19.81	19.97
100	NYSE	PFL	Wed, Mar 3, 2004	19.88	19.96	19.65	19.89
99	NYSE	PFL	Tue, Mar 2, 2004	20.02	20.05	19.55	19.75
98	NYSE	PFL	Mon, Mar 1, 2004	20.05	20.08	19.77	20.00
97	NYSE	PFL	Fri, Feb 27, 2004	19.80	20.05	19.80	19.95
96	NYSE	PFL	Thu, Feb 26, 2004	20.00	20.09	19.85	19.87
95	NYSE	PFL	Wed, Feb 25, 2004	20.00	20.19	19.80	19.90
94	NYSE	PFL	Tue, Feb 24, 2004	19.96	20.18	19.70	19.92
93	NYSE	PFL	Mon, Feb 23, 2004	20.03	20.13	19.72	19.98
92	NYSE	PFL	Fri, Feb 20, 2004	20.08	20.19	19.92	20.15
91	NYSE	PFL	Thu, Feb 19, 2004	20.09	20.09	19.92	19.96
90	NYSE	PFL	Wed, Feb 18, 2004	20.02	20.14	19.98	20.00
89	NYSE	PFL	Tue, Feb 17, 2004	19.97	20.19	19.97	20.18
88	NYSE	PFL	Fri, Feb 13, 2004	20.10	20.15	20.03	20.05
87	NYSE	PFL	Thu, Feb 12, 2004	20.00	20.12	20.00	20.06
86	NYSE	PFL	Wed, Feb 11, 2004	20.14	20.15	20.02	20.02
85	NYSE	PFL	Tue, Feb 10, 2004	20.12	20.14	20.00	20.14
84	NYSE	PFL	Mon, Feb 9, 2004	20.18	20.18	20.01	20.06
83	NYSE	PFL	Fri, Feb 6, 2004	20.26	20.26	19.95	20.18
82	NYSE	PFL	Thu, Feb 5, 2004	20.18	20.18	19.92	20.12
81	NYSE	PFL	Wed, Feb 4, 2004	20.17	20.50	19.92	20.02
80	NYSE	PFL	Tue, Feb 3, 2004	20.06	20.15	19.92	20.02
79	NYSE	PFL	Mon, Feb 2, 2004	20.02	20.08	19.91	20.01
78	NYSE	PFL	Fri, Jan 30, 2004	20.10	20.10	19.90	20.10
77	NYSE	PFL	Thu, Jan 29, 2004	20.01	20.15	19.75	20.05
76	NYSE	PFL	Wed, Jan 28, 2004	19.70	19.89	19.65	19.89
75	NYSE	PFL	Tue, Jan 27, 2004	19.61	19.80	19.61	19.74
74	NYSE	PFL	Mon, Jan 26, 2004	19.68	19.79	19.61	19.64
73	NYSE	PFL	Fri, Jan 23, 2004	19.61	19.76	19.61	19.75
72	NYSE	PFL	Thu, Jan 22, 2004	19.60	19.75	19.58	19.65
71	NYSE	PFL	Wed, Jan 21, 2004	19.65	19.69	19.60	19.67
70	NYSE	PFL	Tue, Jan 20, 2004	19.72	19.83	19.58	19.65
69	NYSE	PFL	Fri, Jan 16, 2004	19.68	19.86	19.68	19.76
68	NYSE	PFL	Thu, Jan 15, 2004	19.79	19.85	19.66	19.70
67	NYSE	PFL	Wed, Jan 14, 2004	19.70	19.79	19.60	19.79
66	NYSE	PFL	Tue, Jan 13, 2004	19.70	19.79	19.61	19.73
65	NYSE	PFL	Mon, Jan 12, 2004	19.61	19.75	19.55	19.70
64	NYSE	PFL	Fri, Jan 9, 2004	19.48	19.70	19.46	19.61
63	NYSE	PFL	Thu, Jan 8, 2004	19.62	19.65	19.51	19.60
62	NYSE	PFL	Wed, Jan 7, 2004	19.70	19.80	19.64	19.65
61	NYSE	PFL	Tue, Jan 6, 2004	19.85	19.94	19.75	19.83
60	NYSE	PFL	Mon, Jan 5, 2004	19.74	19.87	19.70	19.83
59	NYSE	PFL	Fri, Jan 2, 2004	19.83	19.85	19.70	19.84
58	NYSE	PFL	Wed, Dec 31, 2003	19.78	19.83	19.67	19.81
57	NYSE	PFL	Tue, Dec 30, 2003	19.70	19.89	19.62	19.78
56	NYSE	PFL	Mon, Dec 29, 2003	19.63	19.90	19.53	19.82
55	NYSE	PFL	Fri, Dec 26, 2003	19.50	19.59	19.45	19.58
54	NYSE	PFL	Wed, Dec 24, 2003	19.55	19.59	19.41	19.50
53	NYSE	PFL	Tue, Dec 23, 2003	19.49	19.55	19.40	19.54
52	NYSE	PFL	Mon, Dec 22, 2003	19.52	19.54	19.43	19.54
51	NYSE	PFL	Fri, Dec 19, 2003	19.37	19.47	19.27	19.42
50	NYSE	PFL	Thu, Dec 18, 2003	19.40	19.47	19.23	19.23
49	NYSE	PFL	Wed, Dec 17, 2003	19.40	19.40	19.30	19.40
48	NYSE	PFL	Tue, Dec 16, 2003	19.29	19.43	19.28	19.31
47	NYSE	PFL	Mon, Dec 15, 2003	19.48	19.48	19.26	19.33
46	NYSE	PFL	Fri, Dec 12, 2003	19.40	19.40	19.31	19.40
45	NYSE	PFL	Thu, Dec 11, 2003	19.35	19.46	19.34	19.39
44	NYSE	PFL	Wed, Dec 10, 2003	19.43	19.50	19.31	19.45
43	NYSE	PFL	Tue, Dec 9, 2003	19.59	19.76	19.46	19.46
42	NYSE	PFL	Mon, Dec 8, 2003	19.70	19.80	19.59	19.70
41	NYSE	PFL	Fri, Dec 5, 2003	19.62	19.65	19.40	19.62
40	NYSE	PFL	Thu, Dec 4, 2003	19.65	19.65	19.46	19.64
39	NYSE	PFL	Wed, Dec 3, 2003	19.62	19.66	19.44	19.66
38	NYSE	PFL	Tue, Dec 2, 2003	19.74	19.89	19.56	19.67
37	NYSE	PFL	Mon, Dec 1, 2003	19.99	19.99	19.72	19.80
36	NYSE	PFL	Fri, Nov 28, 2003	20.00	20.00	19.86	19.98
35	NYSE	PFL	Wed, Nov 26, 2003	19.98	20.00	19.95	20.00
34	NYSE	PFL	Tue, Nov 25, 2003	20.00	20.04	19.92	20.00
33	NYSE	PFL	Mon, Nov 24, 2003	20.02	20.07	20.00	20.01
32	NYSE	PFL	Fri, Nov 21, 2003	20.08	20.09	20.00	20.08
31	NYSE	PFL	Thu, Nov 20, 2003	20.14	20.20	20.05	20.06
30	NYSE	PFL	Wed, Nov 19, 2003	20.14	20.23	20.03	20.15
29	NYSE	PFL	Tue, Nov 18, 2003	20.25	20.25	20.04	20.08
28	NYSE	PFL	Mon, Nov 17, 2003	20.17	20.25	20.03	20.22
27	NYSE	PFL	Fri, Nov 14, 2003	20.30	20.35	20.05	20.10
26	NYSE	PFL	Thu, Nov 13, 2003	20.15	20.28	20.05	20.25
25	NYSE	PFL	Wed, Nov 12, 2003	19.95	20.26	19.95	20.15
24	NYSE	PFL	Tue, Nov 11, 2003	20.05	20.18	20.00	20.06
23	NYSE	PFL	Mon, Nov 10, 2003	20.10	20.18	20.05	20.05
22	NYSE	PFL	Fri, Nov 7, 2003	20.03	20.18	19.97	20.16
21	NYSE	PFL	Thu, Nov 6, 2003	20.18	20.18	20.00	20.00
20	NYSE	PFL	Wed, Nov 5, 2003	20.10	20.21	20.08	20.18
19	NYSE	PFL	Tue, Nov 4, 2003	20.08	20.22	20.02	20.10
18	NYSE	PFL	Mon, Nov 3, 2003	20.10	20.25	20.00	20.00
17	NYSE	PFL	Fri, Oct 31, 2003	20.01	20.10	20.00	20.03
16	NYSE	PFL	Thu, Oct 30, 2003	20.08	20.10	20.00	20.04
15	NYSE	PFL	Wed, Oct 29, 2003	20.12	20.19	20.00	20.02
14	NYSE	PFL	Tue, Oct 28, 2003	20.03	20.30	20.03	20.10
13	NYSE	PFL	Mon, Oct 27, 2003	20.22	20.22	19.96	20.00
12	NYSE	PFL	Fri, Oct 24, 2003	20.00	20.35	20.00	20.22
11	NYSE	PFL	Thu, Oct 23, 2003	19.93	20.15	19.90	20.12
10	NYSE	PFL	Wed, Oct 22, 2003	19.92	20.05	19.90	20.01
9	NYSE	PFL	Tue, Oct 21, 2003	20.13	20.19	20.03	20.10
8	NYSE	PFL	Mon, Oct 20, 2003	20.20	20.23	20.03	20.13
7	NYSE	PFL	Fri, Oct 17, 2003	20.15	20.25	20.13	20.20
6	NYSE	PFL	Thu, Oct 16, 2003	20.01	20.20	19.99	20.20
5	NYSE	PFL	Wed, Oct 15, 2003	19.96	20.05	19.93	20.02
4	NYSE	PFL	Tue, Oct 14, 2003	19.91	19.97	19.90	19.97
3	NYSE	PFL	Mon, Oct 13, 2003	20.08	20.20	19.91	19.91
2	NYSE	PFL	Fri, Oct 10, 2003	19.90	20.10	19.87	20.03
1	NYSE	PFL	Thu, Oct 9, 2003	20.12	20.12	19.90	19.90
#	Exchange	Symbol	Date	Open	High	Low	Close

PIMCO Income Strategy Fund NYSE:PFL 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