Flaherty & Crumrine Prfd Income Oppo NYSE:PFO Historical Prices

Below are the 7793 trading days of historical prices for PFO.

#	Exchange	Symbol	Date	Open	High	Low	Close
7793	NYSE	PFO	Tue, Jan 17, 2023	9.22	9.36	9.22	9.36
7792	NYSE	PFO	Fri, Jan 13, 2023	9.20	9.36	9.20	9.28
7791	NYSE	PFO	Thu, Jan 12, 2023	9.31	9.38	9.26	9.34
7790	NYSE	PFO	Wed, Jan 11, 2023	9.24	9.31	9.19	9.26
7789	NYSE	PFO	Tue, Jan 10, 2023	9.17	9.21	9.07	9.19
7788	NYSE	PFO	Mon, Jan 9, 2023	9.15	9.24	9.09	9.10
7787	NYSE	PFO	Fri, Jan 6, 2023	9.15	9.24	9.08	9.12
7786	NYSE	PFO	Thu, Jan 5, 2023	9.05	9.15	8.89	8.99
7785	NYSE	PFO	Wed, Jan 4, 2023	8.84	9.04	8.64	9.01
7784	NYSE	PFO	Tue, Jan 3, 2023	8.68	8.78	8.60	8.74
7783	NYSE	PFO	Fri, Dec 30, 2022	8.67	8.68	8.50	8.60
7782	NYSE	PFO	Thu, Dec 29, 2022	8.63	8.66	8.55	8.63
7781	NYSE	PFO	Wed, Dec 28, 2022	8.89	8.90	8.48	8.64
7780	NYSE	PFO	Tue, Dec 27, 2022	8.84	8.97	8.60	8.88
7779	NYSE	PFO	Fri, Dec 23, 2022	8.80	9.04	8.80	8.93
7778	NYSE	PFO	Thu, Dec 22, 2022	8.92	8.99	8.74	8.78
7777	NYSE	PFO	Wed, Dec 21, 2022	9.09	9.20	8.90	8.90
7776	NYSE	PFO	Tue, Dec 20, 2022	8.90	9.15	8.90	8.92
7775	NYSE	PFO	Mon, Dec 19, 2022	9.02	9.11	8.90	8.98
7774	NYSE	PFO	Fri, Dec 16, 2022	9.04	9.25	9.00	9.06
7773	NYSE	PFO	Thu, Dec 15, 2022	9.12	9.31	9.08	9.14
7772	NYSE	PFO	Wed, Dec 14, 2022	9.15	9.26	9.04	9.17
7771	NYSE	PFO	Tue, Dec 13, 2022	9.22	9.33	9.13	9.16
7770	NYSE	PFO	Mon, Dec 12, 2022	9.25	9.28	9.07	9.11
7769	NYSE	PFO	Fri, Dec 9, 2022	9.10	9.26	9.10	9.22
7768	NYSE	PFO	Thu, Dec 8, 2022	9.12	9.23	9.09	9.15
7767	NYSE	PFO	Wed, Dec 7, 2022	9.12	9.28	9.07	9.12
7766	NYSE	PFO	Tue, Dec 6, 2022	9.24	9.55	9.07	9.12
7765	NYSE	PFO	Mon, Dec 5, 2022	9.39	9.39	9.11	9.12
7764	NYSE	PFO	Fri, Dec 2, 2022	9.28	9.49	9.15	9.34
7763	NYSE	PFO	Thu, Dec 1, 2022	9.28	9.41	9.27	9.35
7762	NYSE	PFO	Wed, Nov 30, 2022	9.22	9.33	9.03	9.33
7761	NYSE	PFO	Tue, Nov 29, 2022	9.14	9.15	9.00	9.07
7760	NYSE	PFO	Mon, Nov 28, 2022	9.07	9.30	9.07	9.18
7759	NYSE	PFO	Fri, Nov 25, 2022	9.24	9.29	9.16	9.20
7758	NYSE	PFO	Wed, Nov 23, 2022	9.31	9.61	9.18	9.26
7757	NYSE	PFO	Tue, Nov 22, 2022	9.12	9.51	9.06	9.35
7756	NYSE	PFO	Mon, Nov 21, 2022	9.00	9.55	9.00	9.33
7755	NYSE	PFO	Fri, Nov 18, 2022	9.10	9.28	9.06	9.00
7754	NYSE	PFO	Thu, Nov 17, 2022	9.07	9.26	9.01	9.11
7753	NYSE	PFO	Wed, Nov 16, 2022	9.31	9.32	9.06	9.09
7752	NYSE	PFO	Tue, Nov 15, 2022	9.26	9.37	9.01	9.16
7751	NYSE	PFO	Mon, Nov 14, 2022	9.21	9.28	9.01	9.12
7750	NYSE	PFO	Fri, Nov 11, 2022	9.32	9.54	9.13	9.28
7749	NYSE	PFO	Thu, Nov 10, 2022	9.10	9.14	8.96	9.10
7748	NYSE	PFO	Wed, Nov 9, 2022	8.58	8.80	8.58	8.76
7747	NYSE	PFO	Tue, Nov 8, 2022	8.65	8.96	8.60	8.75
7746	NYSE	PFO	Mon, Nov 7, 2022	8.49	8.64	8.46	8.63
7745	NYSE	PFO	Fri, Nov 4, 2022	8.42	8.65	8.36	8.49
7744	NYSE	PFO	Thu, Nov 3, 2022	8.48	8.48	8.32	8.41
7743	NYSE	PFO	Wed, Nov 2, 2022	8.36	8.57	8.36	8.47
7742	NYSE	PFO	Tue, Nov 1, 2022	8.51	8.63	8.23	8.54
7741	NYSE	PFO	Mon, Oct 31, 2022	8.48	8.69	8.48	8.53
7740	NYSE	PFO	Fri, Oct 28, 2022	8.70	8.75	8.61	8.68
7739	NYSE	PFO	Thu, Oct 27, 2022	8.46	8.76	8.46	8.66
7738	NYSE	PFO	Wed, Oct 26, 2022	8.39	8.46	8.33	8.38
7737	NYSE	PFO	Tue, Oct 25, 2022	8.42	8.45	8.30	8.36
7736	NYSE	PFO	Mon, Oct 24, 2022	8.28	8.43	8.20	8.43
7735	NYSE	PFO	Fri, Oct 21, 2022	8.34	8.45	8.29	8.37
7734	NYSE	PFO	Thu, Oct 20, 2022	8.38	8.48	8.23	8.35
7733	NYSE	PFO	Wed, Oct 19, 2022	8.33	8.74	8.32	8.47
7732	NYSE	PFO	Tue, Oct 18, 2022	8.49	8.50	8.29	8.35
7731	NYSE	PFO	Mon, Oct 17, 2022	8.40	8.54	8.34	8.39
7730	NYSE	PFO	Fri, Oct 14, 2022	8.59	8.59	8.36	8.37
7729	NYSE	PFO	Thu, Oct 13, 2022	8.46	8.56	8.45	8.50
7728	NYSE	PFO	Wed, Oct 12, 2022	8.46	8.63	8.41	8.63
7727	NYSE	PFO	Tue, Oct 11, 2022	8.51	8.69	8.40	8.52
7726	NYSE	PFO	Mon, Oct 10, 2022	8.52	8.63	8.52	8.54
7725	NYSE	PFO	Fri, Oct 7, 2022	8.78	8.78	8.58	8.58
7724	NYSE	PFO	Thu, Oct 6, 2022	8.73	8.93	8.73	8.78
7723	NYSE	PFO	Wed, Oct 5, 2022	8.94	8.97	8.80	8.88
7722	NYSE	PFO	Tue, Oct 4, 2022	8.96	9.11	8.82	8.96
7721	NYSE	PFO	Mon, Oct 3, 2022	8.67	8.91	8.61	8.89
7720	NYSE	PFO	Fri, Sep 30, 2022	8.55	8.69	8.52	8.57
7719	NYSE	PFO	Thu, Sep 29, 2022	8.93	8.95	8.57	8.60
7718	NYSE	PFO	Wed, Sep 28, 2022	8.76	9.14	8.69	8.99
7717	NYSE	PFO	Tue, Sep 27, 2022	8.60	8.80	8.55	8.66
7716	NYSE	PFO	Mon, Sep 26, 2022	8.56	8.75	8.49	8.56
7715	NYSE	PFO	Fri, Sep 23, 2022	8.78	8.90	8.68	8.68
7714	NYSE	PFO	Thu, Sep 22, 2022	9.09	9.09	8.62	8.94
7713	NYSE	PFO	Wed, Sep 21, 2022	9.19	9.20	9.10	9.09
7712	NYSE	PFO	Tue, Sep 20, 2022	9.15	9.21	9.06	9.06
7711	NYSE	PFO	Mon, Sep 19, 2022	9.20	9.25	9.17	9.19
7710	NYSE	PFO	Fri, Sep 16, 2022	9.19	9.21	9.16	9.20
7709	NYSE	PFO	Thu, Sep 15, 2022	9.32	9.32	9.18	9.19
7708	NYSE	PFO	Wed, Sep 14, 2022	9.32	9.41	9.20	9.23
7707	NYSE	PFO	Tue, Sep 13, 2022	9.32	9.32	9.21	9.24
7706	NYSE	PFO	Mon, Sep 12, 2022	9.32	9.41	9.32	9.33
7705	NYSE	PFO	Fri, Sep 9, 2022	9.32	9.42	9.30	9.34
7704	NYSE	PFO	Thu, Sep 8, 2022	9.53	9.53	9.29	9.34
7703	NYSE	PFO	Wed, Sep 7, 2022	9.58	9.58	9.30	9.44
7702	NYSE	PFO	Tue, Sep 6, 2022	9.45	9.60	9.45	9.55
7701	NYSE	PFO	Fri, Sep 2, 2022	9.63	9.69	9.47	9.55
7700	NYSE	PFO	Thu, Sep 1, 2022	9.59	9.62	9.48	9.54
7699	NYSE	PFO	Wed, Aug 31, 2022	9.79	9.79	9.45	9.61
7698	NYSE	PFO	Tue, Aug 30, 2022	9.74	10.00	9.50	9.61
7697	NYSE	PFO	Mon, Aug 29, 2022	9.83	9.87	9.60	9.62
7696	NYSE	PFO	Fri, Aug 26, 2022	9.94	9.94	9.75	9.81
7695	NYSE	PFO	Thu, Aug 25, 2022	9.99	10.10	9.87	9.90
7694	NYSE	PFO	Wed, Aug 24, 2022	9.84	10.11	9.81	9.91
7693	NYSE	PFO	Tue, Aug 23, 2022	10.10	10.19	9.78	9.82
7692	NYSE	PFO	Mon, Aug 22, 2022	10.10	10.14	10.02	10.00
7691	NYSE	PFO	Fri, Aug 19, 2022	10.18	10.28	10.10	10.12
7690	NYSE	PFO	Thu, Aug 18, 2022	10.24	10.30	10.10	10.19
7689	NYSE	PFO	Wed, Aug 17, 2022	10.25	10.25	10.13	10.14
7688	NYSE	PFO	Tue, Aug 16, 2022	10.36	10.42	10.25	10.25
7687	NYSE	PFO	Mon, Aug 15, 2022	10.09	10.41	10.09	10.32
7686	NYSE	PFO	Fri, Aug 12, 2022	10.04	10.27	9.96	10.26
7685	NYSE	PFO	Thu, Aug 11, 2022	10.19	10.22	9.93	10.13
7684	NYSE	PFO	Wed, Aug 10, 2022	10.13	10.17	10.05	10.06
7683	NYSE	PFO	Tue, Aug 9, 2022	10.05	10.05	9.91	10.03
7682	NYSE	PFO	Mon, Aug 8, 2022	10.02	10.15	9.77	9.97
7681	NYSE	PFO	Fri, Aug 5, 2022	10.02	10.19	10.02	10.10
7680	NYSE	PFO	Thu, Aug 4, 2022	10.11	10.25	10.06	10.06
7679	NYSE	PFO	Wed, Aug 3, 2022	10.07	10.29	10.07	10.09
7678	NYSE	PFO	Tue, Aug 2, 2022	10.25	10.42	10.17	10.17
7677	NYSE	PFO	Mon, Aug 1, 2022	10.15	10.40	10.11	10.35
7676	NYSE	PFO	Fri, Jul 29, 2022	10.14	10.20	10.05	10.15
7675	NYSE	PFO	Thu, Jul 28, 2022	9.89	10.00	9.84	9.94
7674	NYSE	PFO	Wed, Jul 27, 2022	9.80	9.88	9.73	9.88
7673	NYSE	PFO	Tue, Jul 26, 2022	9.77	9.86	9.74	9.74
7672	NYSE	PFO	Mon, Jul 25, 2022	9.82	9.95	9.69	9.80
7671	NYSE	PFO	Fri, Jul 22, 2022	10.07	10.07	9.85	9.99
7670	NYSE	PFO	Thu, Jul 21, 2022	10.09	10.14	9.95	10.05
7669	NYSE	PFO	Wed, Jul 20, 2022	10.05	10.13	9.99	10.02
7668	NYSE	PFO	Tue, Jul 19, 2022	9.93	10.05	9.86	9.97
7667	NYSE	PFO	Mon, Jul 18, 2022	9.90	9.94	9.80	9.80
7666	NYSE	PFO	Fri, Jul 15, 2022	9.87	9.87	9.75	9.77
7665	NYSE	PFO	Thu, Jul 14, 2022	9.63	9.79	9.51	9.79
7664	NYSE	PFO	Wed, Jul 13, 2022	9.70	9.70	9.51	9.55
7663	NYSE	PFO	Tue, Jul 12, 2022	9.68	9.75	9.62	9.68
7662	NYSE	PFO	Mon, Jul 11, 2022	9.76	9.77	9.34	9.70
7661	NYSE	PFO	Fri, Jul 8, 2022	9.84	9.97	9.69	9.77
7660	NYSE	PFO	Thu, Jul 7, 2022	9.50	9.85	9.50	9.85
7659	NYSE	PFO	Wed, Jul 6, 2022	9.62	9.62	9.46	9.46
7658	NYSE	PFO	Tue, Jul 5, 2022	9.59	9.59	9.35	9.56
7657	NYSE	PFO	Fri, Jul 1, 2022	9.51	9.66	9.41	9.46
7656	NYSE	PFO	Thu, Jun 30, 2022	9.62	9.66	9.51	9.52
7655	NYSE	PFO	Wed, Jun 29, 2022	9.40	9.54	9.40	9.47
7654	NYSE	PFO	Tue, Jun 28, 2022	9.44	9.54	9.44	9.51
7653	NYSE	PFO	Mon, Jun 27, 2022	9.44	9.53	9.34	9.41
7652	NYSE	PFO	Fri, Jun 24, 2022	9.22	9.44	9.22	9.30
7651	NYSE	PFO	Thu, Jun 23, 2022	9.22	9.40	9.08	9.39
7650	NYSE	PFO	Wed, Jun 22, 2022	9.25	9.25	9.05	9.12
7649	NYSE	PFO	Tue, Jun 21, 2022	9.46	9.54	9.20	9.15
7648	NYSE	PFO	Fri, Jun 17, 2022	9.51	9.61	9.30	9.40
7647	NYSE	PFO	Thu, Jun 16, 2022	9.53	9.85	9.38	9.46
7646	NYSE	PFO	Wed, Jun 15, 2022	9.49	9.70	9.49	9.63
7645	NYSE	PFO	Tue, Jun 14, 2022	9.73	9.73	9.45	9.49
7644	NYSE	PFO	Mon, Jun 13, 2022	9.78	9.84	9.40	9.63
7643	NYSE	PFO	Fri, Jun 10, 2022	9.97	9.97	9.70	9.82
7642	NYSE	PFO	Thu, Jun 9, 2022	10.01	10.08	9.86	9.98
7641	NYSE	PFO	Wed, Jun 8, 2022	9.99	10.08	9.96	10.01
7640	NYSE	PFO	Tue, Jun 7, 2022	9.90	10.15	9.86	10.15
7639	NYSE	PFO	Mon, Jun 6, 2022	9.97	10.07	9.89	9.94
7638	NYSE	PFO	Fri, Jun 3, 2022	10.18	10.18	9.96	10.04
7637	NYSE	PFO	Thu, Jun 2, 2022	9.95	10.21	9.95	10.18
7636	NYSE	PFO	Wed, Jun 1, 2022	9.92	10.08	9.92	10.06
7635	NYSE	PFO	Tue, May 31, 2022	10.29	10.29	9.77	9.93
7634	NYSE	PFO	Fri, May 27, 2022	9.89	10.11	9.89	10.09
7633	NYSE	PFO	Thu, May 26, 2022	9.69	9.99	9.64	9.85
7632	NYSE	PFO	Wed, May 25, 2022	9.50	9.65	9.43	9.60
7631	NYSE	PFO	Tue, May 24, 2022	9.34	9.54	9.34	9.50
7630	NYSE	PFO	Mon, May 23, 2022	9.68	9.69	9.05	9.51
7629	NYSE	PFO	Fri, May 20, 2022	9.71	9.79	9.58	9.66
7628	NYSE	PFO	Thu, May 19, 2022	9.83	10.08	9.72	9.72
7627	NYSE	PFO	Wed, May 18, 2022	9.85	10.00	9.80	9.84
7626	NYSE	PFO	Tue, May 17, 2022	9.80	9.99	9.80	9.89
7625	NYSE	PFO	Mon, May 16, 2022	9.85	9.89	9.79	9.80
7624	NYSE	PFO	Fri, May 13, 2022	9.88	9.92	9.82	9.85
7623	NYSE	PFO	Thu, May 12, 2022	9.82	9.82	9.70	9.74
7622	NYSE	PFO	Wed, May 11, 2022	9.92	9.92	9.70	9.76
7621	NYSE	PFO	Tue, May 10, 2022	9.69	9.99	9.67	9.85
7620	NYSE	PFO	Mon, May 9, 2022	9.99	10.01	9.41	9.65
7619	NYSE	PFO	Fri, May 6, 2022	10.04	10.21	9.98	10.01
7618	NYSE	PFO	Thu, May 5, 2022	10.15	10.15	10.00	10.07
7617	NYSE	PFO	Wed, May 4, 2022	10.14	10.22	10.05	10.20
7616	NYSE	PFO	Tue, May 3, 2022	10.10	10.28	10.05	10.05
7615	NYSE	PFO	Mon, May 2, 2022	10.37	10.43	10.05	10.11
7614	NYSE	PFO	Fri, Apr 29, 2022	10.56	10.63	10.35	10.36
7613	NYSE	PFO	Thu, Apr 28, 2022	10.54	10.54	10.43	10.50
7612	NYSE	PFO	Wed, Apr 27, 2022	10.45	10.57	10.43	10.47
7611	NYSE	PFO	Tue, Apr 26, 2022	10.61	10.66	10.49	10.49
7610	NYSE	PFO	Mon, Apr 25, 2022	10.71	10.71	10.57	10.59
7609	NYSE	PFO	Fri, Apr 22, 2022	10.79	10.79	10.62	10.63
7608	NYSE	PFO	Thu, Apr 21, 2022	10.74	10.80	10.68	10.76
7607	NYSE	PFO	Wed, Apr 20, 2022	10.67	10.85	10.58	10.78
7606	NYSE	PFO	Tue, Apr 19, 2022	10.77	10.85	10.68	10.75
7605	NYSE	PFO	Mon, Apr 18, 2022	10.70	10.78	10.70	10.72
7604	NYSE	PFO	Thu, Apr 14, 2022	10.92	11.02	10.78	10.78
7603	NYSE	PFO	Wed, Apr 13, 2022	11.01	11.09	10.95	10.99
7602	NYSE	PFO	Tue, Apr 12, 2022	11.10	11.10	10.99	10.99
7601	NYSE	PFO	Mon, Apr 11, 2022	10.99	11.13	10.84	11.00
7600	NYSE	PFO	Fri, Apr 8, 2022	11.09	11.09	10.98	10.99
7599	NYSE	PFO	Thu, Apr 7, 2022	11.00	11.17	11.00	11.09
7598	NYSE	PFO	Wed, Apr 6, 2022	11.25	11.35	10.91	11.00
7597	NYSE	PFO	Tue, Apr 5, 2022	11.57	11.57	11.34	11.36
7596	NYSE	PFO	Mon, Apr 4, 2022	11.50	11.58	11.43	11.53
7595	NYSE	PFO	Fri, Apr 1, 2022	11.45	11.58	11.45	11.55
7594	NYSE	PFO	Thu, Mar 31, 2022	11.47	11.50	11.33	11.50
7593	NYSE	PFO	Wed, Mar 30, 2022	11.18	11.39	11.16	11.39
7592	NYSE	PFO	Tue, Mar 29, 2022	11.09	11.20	10.90	11.18
7591	NYSE	PFO	Mon, Mar 28, 2022	11.04	11.10	10.93	10.98
7590	NYSE	PFO	Fri, Mar 25, 2022	11.11	11.23	10.85	10.94
7589	NYSE	PFO	Thu, Mar 24, 2022	11.13	11.29	11.00	11.03
7588	NYSE	PFO	Wed, Mar 23, 2022	11.13	11.43	11.13	11.13
7587	NYSE	PFO	Tue, Mar 22, 2022	11.38	11.38	11.11	11.13
7586	NYSE	PFO	Mon, Mar 21, 2022	11.54	11.55	11.26	11.26
7585	NYSE	PFO	Fri, Mar 18, 2022	11.15	11.49	11.10	11.42
7584	NYSE	PFO	Thu, Mar 17, 2022	11.18	11.25	11.03	11.18
7583	NYSE	PFO	Wed, Mar 16, 2022	10.86	11.19	10.82	11.12
7582	NYSE	PFO	Tue, Mar 15, 2022	10.70	10.91	10.65	10.91
7581	NYSE	PFO	Mon, Mar 14, 2022	10.81	10.88	10.65	10.65
7580	NYSE	PFO	Fri, Mar 11, 2022	10.89	10.90	10.81	10.82
7579	NYSE	PFO	Thu, Mar 10, 2022	10.65	10.86	10.65	10.86
7578	NYSE	PFO	Wed, Mar 9, 2022	10.90	10.92	10.78	10.79
7577	NYSE	PFO	Tue, Mar 8, 2022	10.79	10.86	10.75	10.83
7576	NYSE	PFO	Mon, Mar 7, 2022	10.84	10.90	10.75	10.79
7575	NYSE	PFO	Fri, Mar 4, 2022	10.96	11.03	10.90	10.90
7574	NYSE	PFO	Thu, Mar 3, 2022	11.02	11.09	11.00	11.04
7573	NYSE	PFO	Wed, Mar 2, 2022	10.88	11.01	10.88	10.98
7572	NYSE	PFO	Tue, Mar 1, 2022	10.83	10.96	10.83	10.90
7571	NYSE	PFO	Mon, Feb 28, 2022	10.99	10.99	10.85	10.88
7570	NYSE	PFO	Fri, Feb 25, 2022	10.66	10.89	10.64	10.87
7569	NYSE	PFO	Thu, Feb 24, 2022	10.62	10.77	10.57	10.70
7568	NYSE	PFO	Wed, Feb 23, 2022	10.88	10.88	10.72	10.73
7567	NYSE	PFO	Tue, Feb 22, 2022	10.97	11.02	10.76	10.84
7566	NYSE	PFO	Fri, Feb 18, 2022	11.07	11.09	11.00	11.00
7565	NYSE	PFO	Thu, Feb 17, 2022	11.19	11.28	10.72	10.96
7564	NYSE	PFO	Wed, Feb 16, 2022	11.22	11.24	11.08	11.13
7563	NYSE	PFO	Tue, Feb 15, 2022	11.00	11.32	10.99	11.08
7562	NYSE	PFO	Mon, Feb 14, 2022	11.26	11.45	10.97	10.98
7561	NYSE	PFO	Fri, Feb 11, 2022	11.55	11.60	11.40	11.41
7560	NYSE	PFO	Thu, Feb 10, 2022	11.75	11.78	11.50	11.55
7559	NYSE	PFO	Wed, Feb 9, 2022	11.82	11.87	11.75	11.76
7558	NYSE	PFO	Tue, Feb 8, 2022	11.87	11.90	11.76	11.82
7557	NYSE	PFO	Mon, Feb 7, 2022	11.95	12.00	11.77	11.87
7556	NYSE	PFO	Fri, Feb 4, 2022	12.05	12.06	11.90	11.98
7555	NYSE	PFO	Thu, Feb 3, 2022	11.74	12.05	11.71	12.01
7554	NYSE	PFO	Wed, Feb 2, 2022	11.90	12.01	11.80	11.84
7553	NYSE	PFO	Tue, Feb 1, 2022	11.75	11.97	11.73	11.84
7552	NYSE	PFO	Mon, Jan 31, 2022	11.86	11.95	11.45	11.70
7551	NYSE	PFO	Fri, Jan 28, 2022	11.97	11.97	11.74	11.87
7550	NYSE	PFO	Thu, Jan 27, 2022	12.10	12.10	11.71	11.93
7549	NYSE	PFO	Wed, Jan 26, 2022	11.90	12.10	11.90	11.98
7548	NYSE	PFO	Tue, Jan 25, 2022	11.85	11.97	11.60	11.90
7547	NYSE	PFO	Mon, Jan 24, 2022	12.12	12.12	11.57	11.93
7546	NYSE	PFO	Fri, Jan 21, 2022	12.33	12.33	12.10	12.13
7545	NYSE	PFO	Thu, Jan 20, 2022	12.40	12.40	12.24	12.18
7544	NYSE	PFO	Wed, Jan 19, 2022	12.20	12.30	12.20	12.28
7543	NYSE	PFO	Tue, Jan 18, 2022	12.20	12.37	12.20	12.20
7542	NYSE	PFO	Fri, Jan 14, 2022	12.34	12.43	12.32	12.38
7541	NYSE	PFO	Thu, Jan 13, 2022	12.41	12.47	12.30	12.41
7540	NYSE	PFO	Wed, Jan 12, 2022	12.49	12.49	12.16	12.44
7539	NYSE	PFO	Tue, Jan 11, 2022	12.34	12.48	12.32	12.42
7538	NYSE	PFO	Mon, Jan 10, 2022	12.35	12.42	12.34	12.40
7537	NYSE	PFO	Fri, Jan 7, 2022	12.37	12.44	12.31	12.36
7536	NYSE	PFO	Thu, Jan 6, 2022	12.19	12.40	12.12	12.34
7535	NYSE	PFO	Wed, Jan 5, 2022	12.36	12.50	12.30	12.30
7534	NYSE	PFO	Tue, Jan 4, 2022	12.69	12.69	12.49	12.56
7533	NYSE	PFO	Mon, Jan 3, 2022	12.63	12.78	12.60	12.65
7532	NYSE	PFO	Fri, Dec 31, 2021	12.74	12.75	12.45	12.75
7531	NYSE	PFO	Thu, Dec 30, 2021	12.49	12.87	12.47	12.60
7530	NYSE	PFO	Wed, Dec 29, 2021	12.48	12.72	12.32	12.49
7529	NYSE	PFO	Tue, Dec 28, 2021	12.43	13.10	12.30	12.44
7528	NYSE	PFO	Mon, Dec 27, 2021	12.40	12.64	12.00	12.52
7527	NYSE	PFO	Thu, Dec 23, 2021	12.46	12.46	12.31	12.46
7526	NYSE	PFO	Wed, Dec 22, 2021	12.30	12.45	12.29	12.43
7525	NYSE	PFO	Tue, Dec 21, 2021	12.44	12.45	12.32	12.31
7524	NYSE	PFO	Mon, Dec 20, 2021	12.44	12.45	12.30	12.33
7523	NYSE	PFO	Fri, Dec 17, 2021	12.48	12.66	12.38	12.41
7522	NYSE	PFO	Thu, Dec 16, 2021	12.73	12.73	12.50	12.62
7521	NYSE	PFO	Wed, Dec 15, 2021	12.54	12.64	12.51	12.63
7520	NYSE	PFO	Tue, Dec 14, 2021	12.53	12.55	12.45	12.53
7519	NYSE	PFO	Mon, Dec 13, 2021	12.71	12.74	12.50	12.56
7518	NYSE	PFO	Fri, Dec 10, 2021	12.50	12.61	12.49	12.61
7517	NYSE	PFO	Thu, Dec 9, 2021	12.54	12.58	12.35	12.52
7516	NYSE	PFO	Wed, Dec 8, 2021	12.42	12.65	12.40	12.46
7515	NYSE	PFO	Tue, Dec 7, 2021	12.44	12.63	12.44	12.59
7514	NYSE	PFO	Mon, Dec 6, 2021	12.49	12.51	12.36	12.43
7513	NYSE	PFO	Fri, Dec 3, 2021	12.40	12.55	12.35	12.38
7512	NYSE	PFO	Thu, Dec 2, 2021	12.50	12.55	12.40	12.40
7511	NYSE	PFO	Wed, Dec 1, 2021	12.50	12.59	12.50	12.51
7510	NYSE	PFO	Tue, Nov 30, 2021	12.60	12.63	12.45	12.51
7509	NYSE	PFO	Mon, Nov 29, 2021	12.29	12.55	12.29	12.51
7508	NYSE	PFO	Fri, Nov 26, 2021	12.42	12.42	12.30	12.35
7507	NYSE	PFO	Wed, Nov 24, 2021	12.40	12.53	12.39	12.50
7506	NYSE	PFO	Tue, Nov 23, 2021	12.50	12.55	12.40	12.40
7505	NYSE	PFO	Mon, Nov 22, 2021	12.53	12.59	12.41	12.49
7504	NYSE	PFO	Fri, Nov 19, 2021	12.60	12.66	12.55	12.55
7503	NYSE	PFO	Thu, Nov 18, 2021	12.77	12.77	12.60	12.62
7502	NYSE	PFO	Wed, Nov 17, 2021	12.78	12.78	12.73	12.73
7501	NYSE	PFO	Tue, Nov 16, 2021	12.75	12.78	12.70	12.76
7500	NYSE	PFO	Mon, Nov 15, 2021	12.80	12.83	12.61	12.72
7499	NYSE	PFO	Fri, Nov 12, 2021	12.76	12.80	12.71	12.78
7498	NYSE	PFO	Thu, Nov 11, 2021	12.88	12.88	12.70	12.79
7497	NYSE	PFO	Wed, Nov 10, 2021	12.86	12.86	12.75	12.78
7496	NYSE	PFO	Tue, Nov 9, 2021	12.85	12.86	12.78	12.86
7495	NYSE	PFO	Mon, Nov 8, 2021	12.82	12.91	12.73	12.86
7494	NYSE	PFO	Fri, Nov 5, 2021	12.85	12.89	12.75	12.81
7493	NYSE	PFO	Thu, Nov 4, 2021	12.76	12.91	12.76	12.82
7492	NYSE	PFO	Wed, Nov 3, 2021	12.85	12.85	12.63	12.77
7491	NYSE	PFO	Tue, Nov 2, 2021	12.91	12.92	12.80	12.81
7490	NYSE	PFO	Mon, Nov 1, 2021	12.90	12.92	12.79	12.85
7489	NYSE	PFO	Fri, Oct 29, 2021	12.87	12.87	12.75	12.85
7488	NYSE	PFO	Thu, Oct 28, 2021	12.82	12.86	12.70	12.80
7487	NYSE	PFO	Wed, Oct 27, 2021	12.80	12.84	12.71	12.76
7486	NYSE	PFO	Tue, Oct 26, 2021	12.75	12.84	12.75	12.75
7485	NYSE	PFO	Mon, Oct 25, 2021	12.84	12.88	12.70	12.75
7484	NYSE	PFO	Fri, Oct 22, 2021	12.77	12.87	12.63	12.80
7483	NYSE	PFO	Thu, Oct 21, 2021	12.84	12.84	12.80	12.82
7482	NYSE	PFO	Wed, Oct 20, 2021	12.88	12.90	12.83	12.83
7481	NYSE	PFO	Tue, Oct 19, 2021	12.80	12.85	12.75	12.83
7480	NYSE	PFO	Mon, Oct 18, 2021	12.83	12.84	12.78	12.80
7479	NYSE	PFO	Fri, Oct 15, 2021	12.75	12.85	12.60	12.84
7478	NYSE	PFO	Thu, Oct 14, 2021	12.77	12.85	12.77	12.81
7477	NYSE	PFO	Wed, Oct 13, 2021	12.72	12.85	12.68	12.76
7476	NYSE	PFO	Tue, Oct 12, 2021	12.69	12.77	12.67	12.70
7475	NYSE	PFO	Mon, Oct 11, 2021	12.75	12.78	12.66	12.75
7474	NYSE	PFO	Fri, Oct 8, 2021	12.82	12.83	12.74	12.78
7473	NYSE	PFO	Thu, Oct 7, 2021	12.72	12.80	12.70	12.71
7472	NYSE	PFO	Wed, Oct 6, 2021	12.74	12.74	12.63	12.74
7471	NYSE	PFO	Tue, Oct 5, 2021	12.62	12.70	12.62	12.70
7470	NYSE	PFO	Mon, Oct 4, 2021	12.66	12.70	12.64	12.69
7469	NYSE	PFO	Fri, Oct 1, 2021	12.78	12.91	12.75	12.75
7468	NYSE	PFO	Thu, Sep 30, 2021	12.92	12.92	12.72	12.82
7467	NYSE	PFO	Wed, Sep 29, 2021	12.64	12.86	12.64	12.74
7466	NYSE	PFO	Tue, Sep 28, 2021	12.80	12.92	12.56	12.70
7465	NYSE	PFO	Mon, Sep 27, 2021	12.95	13.05	12.76	12.81
7464	NYSE	PFO	Fri, Sep 24, 2021	12.99	13.04	12.97	12.97
7463	NYSE	PFO	Thu, Sep 23, 2021	13.08	13.17	13.05	13.07
7462	NYSE	PFO	Wed, Sep 22, 2021	12.96	13.22	12.96	13.13
7461	NYSE	PFO	Tue, Sep 21, 2021	13.18	13.18	13.05	13.10
7460	NYSE	PFO	Mon, Sep 20, 2021	13.17	13.17	12.97	13.02
7459	NYSE	PFO	Fri, Sep 17, 2021	13.00	13.12	12.96	13.03
7458	NYSE	PFO	Thu, Sep 16, 2021	12.99	13.05	12.98	13.05
7457	NYSE	PFO	Wed, Sep 15, 2021	12.96	13.04	12.90	12.96
7456	NYSE	PFO	Tue, Sep 14, 2021	12.92	12.93	12.89	12.90
7455	NYSE	PFO	Mon, Sep 13, 2021	12.90	12.93	12.82	12.90
7454	NYSE	PFO	Fri, Sep 10, 2021	13.04	13.05	12.90	12.90
7453	NYSE	PFO	Thu, Sep 9, 2021	12.96	13.06	12.96	13.00
7452	NYSE	PFO	Wed, Sep 8, 2021	13.01	13.07	12.96	13.00
7451	NYSE	PFO	Tue, Sep 7, 2021	13.05	13.05	13.00	13.05
7450	NYSE	PFO	Fri, Sep 3, 2021	13.04	13.06	12.99	12.99
7449	NYSE	PFO	Thu, Sep 2, 2021	12.99	13.05	12.95	13.04
7448	NYSE	PFO	Wed, Sep 1, 2021	13.02	13.06	13.00	13.00
7447	NYSE	PFO	Tue, Aug 31, 2021	12.97	13.03	12.96	12.96
7446	NYSE	PFO	Mon, Aug 30, 2021	12.99	13.03	12.95	12.97
7445	NYSE	PFO	Fri, Aug 27, 2021	13.01	13.09	13.00	13.00
7444	NYSE	PFO	Thu, Aug 26, 2021	13.03	13.06	12.96	12.99
7443	NYSE	PFO	Wed, Aug 25, 2021	13.01	13.04	12.99	13.00
7442	NYSE	PFO	Tue, Aug 24, 2021	13.13	13.16	13.00	13.03
7441	NYSE	PFO	Mon, Aug 23, 2021	13.04	13.21	13.00	13.02
7440	NYSE	PFO	Fri, Aug 20, 2021	13.16	13.20	13.10	13.09
7439	NYSE	PFO	Thu, Aug 19, 2021	13.10	13.20	13.10	13.10
7438	NYSE	PFO	Wed, Aug 18, 2021	13.14	13.27	13.11	13.22
7437	NYSE	PFO	Tue, Aug 17, 2021	13.30	13.30	13.04	13.15
7436	NYSE	PFO	Mon, Aug 16, 2021	13.39	13.39	13.01	13.30
7435	NYSE	PFO	Fri, Aug 13, 2021	13.24	13.51	13.10	13.26
7434	NYSE	PFO	Thu, Aug 12, 2021	13.24	13.28	13.00	13.22
7433	NYSE	PFO	Wed, Aug 11, 2021	13.24	13.35	13.00	13.20
7432	NYSE	PFO	Tue, Aug 10, 2021	13.23	13.34	13.23	13.24
7431	NYSE	PFO	Mon, Aug 9, 2021	13.34	13.50	13.32	13.34
7430	NYSE	PFO	Fri, Aug 6, 2021	13.38	13.47	13.20	13.39
7429	NYSE	PFO	Thu, Aug 5, 2021	13.33	13.40	13.31	13.37
7428	NYSE	PFO	Wed, Aug 4, 2021	13.14	13.39	13.10	13.34
7427	NYSE	PFO	Tue, Aug 3, 2021	13.18	13.18	13.06	13.12
7426	NYSE	PFO	Mon, Aug 2, 2021	13.01	13.15	13.00	13.15
7425	NYSE	PFO	Fri, Jul 30, 2021	13.26	13.30	11.95	12.99
7424	NYSE	PFO	Thu, Jul 29, 2021	13.20	13.32	13.06	13.19
7423	NYSE	PFO	Wed, Jul 28, 2021	13.25	13.25	13.10	13.19
7422	NYSE	PFO	Tue, Jul 27, 2021	13.22	13.30	13.15	13.18
7421	NYSE	PFO	Mon, Jul 26, 2021	13.34	13.34	13.21	13.23
7420	NYSE	PFO	Fri, Jul 23, 2021	13.25	13.46	13.15	13.29
7419	NYSE	PFO	Thu, Jul 22, 2021	13.22	13.39	13.19	13.24
7418	NYSE	PFO	Wed, Jul 21, 2021	13.45	13.55	13.18	13.27
7417	NYSE	PFO	Tue, Jul 20, 2021	13.50	13.50	13.24	13.45
7416	NYSE	PFO	Mon, Jul 19, 2021	13.25	13.47	13.02	13.47
7415	NYSE	PFO	Fri, Jul 16, 2021	13.29	13.44	13.25	13.25
7414	NYSE	PFO	Thu, Jul 15, 2021	13.28	13.43	13.28	13.35
7413	NYSE	PFO	Wed, Jul 14, 2021	13.33	13.63	13.33	13.40
7412	NYSE	PFO	Tue, Jul 13, 2021	13.61	13.61	13.25	13.39
7411	NYSE	PFO	Mon, Jul 12, 2021	13.66	13.72	13.59	13.59
7410	NYSE	PFO	Fri, Jul 9, 2021	13.65	13.65	13.40	13.60
7409	NYSE	PFO	Thu, Jul 8, 2021	13.58	13.64	13.42	13.54
7408	NYSE	PFO	Wed, Jul 7, 2021	13.43	13.73	13.36	13.65
7407	NYSE	PFO	Tue, Jul 6, 2021	13.44	13.47	13.35	13.46
7406	NYSE	PFO	Fri, Jul 2, 2021	13.44	13.44	13.29	13.44
7405	NYSE	PFO	Thu, Jul 1, 2021	13.33	13.45	13.33	13.37
7404	NYSE	PFO	Wed, Jun 30, 2021	13.40	13.40	13.28	13.35
7403	NYSE	PFO	Tue, Jun 29, 2021	13.32	13.39	13.23	13.30
7402	NYSE	PFO	Mon, Jun 28, 2021	13.43	13.43	13.29	13.32
7401	NYSE	PFO	Fri, Jun 25, 2021	13.32	13.35	13.20	13.35
7400	NYSE	PFO	Thu, Jun 24, 2021	13.20	13.40	13.20	13.21
7399	NYSE	PFO	Wed, Jun 23, 2021	13.22	13.39	13.16	13.16
7398	NYSE	PFO	Tue, Jun 22, 2021	13.23	13.30	13.17	13.30
7397	NYSE	PFO	Mon, Jun 21, 2021	13.33	13.50	13.31	13.29
7396	NYSE	PFO	Fri, Jun 18, 2021	13.43	13.54	13.29	13.35
7395	NYSE	PFO	Thu, Jun 17, 2021	13.53	13.57	13.34	13.49
7394	NYSE	PFO	Wed, Jun 16, 2021	13.43	13.53	13.26	13.53
7393	NYSE	PFO	Tue, Jun 15, 2021	13.40	13.40	13.33	13.38
7392	NYSE	PFO	Mon, Jun 14, 2021	13.35	13.65	13.33	13.40
7391	NYSE	PFO	Fri, Jun 11, 2021	13.53	13.64	13.42	13.54
7390	NYSE	PFO	Thu, Jun 10, 2021	13.50	13.50	13.30	13.45
7389	NYSE	PFO	Wed, Jun 9, 2021	13.41	13.50	13.25	13.45
7388	NYSE	PFO	Tue, Jun 8, 2021	13.40	13.49	13.40	13.45
7387	NYSE	PFO	Mon, Jun 7, 2021	13.53	13.57	13.41	13.46
7386	NYSE	PFO	Fri, Jun 4, 2021	13.38	13.41	13.28	13.41
7385	NYSE	PFO	Thu, Jun 3, 2021	13.35	13.43	13.12	13.26
7384	NYSE	PFO	Wed, Jun 2, 2021	13.16	13.43	13.15	13.30
7383	NYSE	PFO	Tue, Jun 1, 2021	13.28	13.28	13.07	13.16
7382	NYSE	PFO	Fri, May 28, 2021	13.22	13.25	13.10	13.16
7381	NYSE	PFO	Thu, May 27, 2021	13.02	13.27	12.98	13.10
7380	NYSE	PFO	Wed, May 26, 2021	13.19	13.19	12.96	13.11
7379	NYSE	PFO	Tue, May 25, 2021	13.18	13.18	13.00	13.13
7378	NYSE	PFO	Mon, May 24, 2021	13.06	13.25	13.02	13.10
7377	NYSE	PFO	Fri, May 21, 2021	13.01	13.17	12.98	13.05
7376	NYSE	PFO	Thu, May 20, 2021	13.00	13.27	12.96	12.99
7375	NYSE	PFO	Wed, May 19, 2021	12.98	13.25	12.98	13.03
7374	NYSE	PFO	Tue, May 18, 2021	13.01	13.35	12.95	13.03
7373	NYSE	PFO	Mon, May 17, 2021	13.03	13.44	12.95	13.10
7372	NYSE	PFO	Fri, May 14, 2021	12.98	13.17	12.94	13.07
7371	NYSE	PFO	Thu, May 13, 2021	13.03	13.08	12.93	12.97
7370	NYSE	PFO	Wed, May 12, 2021	13.12	13.15	12.81	12.90
7369	NYSE	PFO	Tue, May 11, 2021	13.25	13.25	13.01	13.15
7368	NYSE	PFO	Mon, May 10, 2021	13.32	13.39	13.26	13.31
7367	NYSE	PFO	Fri, May 7, 2021	13.33	13.39	13.25	13.32
7366	NYSE	PFO	Thu, May 6, 2021	13.43	13.43	13.30	13.32
7365	NYSE	PFO	Wed, May 5, 2021	13.34	13.61	13.34	13.35
7364	NYSE	PFO	Tue, May 4, 2021	13.37	13.39	13.30	13.35
7363	NYSE	PFO	Mon, May 3, 2021	13.51	13.67	13.34	13.50
7362	NYSE	PFO	Fri, Apr 30, 2021	13.42	13.47	13.32	13.38
7361	NYSE	PFO	Thu, Apr 29, 2021	13.40	13.45	13.18	13.42
7360	NYSE	PFO	Wed, Apr 28, 2021	13.25	13.41	13.22	13.39
7359	NYSE	PFO	Tue, Apr 27, 2021	13.17	13.26	13.06	13.19
7358	NYSE	PFO	Mon, Apr 26, 2021	13.10	13.26	13.10	13.20
7357	NYSE	PFO	Fri, Apr 23, 2021	13.22	13.22	12.98	13.18
7356	NYSE	PFO	Thu, Apr 22, 2021	13.18	13.24	13.10	13.18
7355	NYSE	PFO	Wed, Apr 21, 2021	13.21	13.31	13.17	13.18
7354	NYSE	PFO	Tue, Apr 20, 2021	13.14	13.27	13.01	13.21
7353	NYSE	PFO	Mon, Apr 19, 2021	13.15	13.30	13.03	13.08
7352	NYSE	PFO	Fri, Apr 16, 2021	13.29	13.39	13.27	13.39
7351	NYSE	PFO	Thu, Apr 15, 2021	13.34	13.37	13.15	13.19
7350	NYSE	PFO	Wed, Apr 14, 2021	13.62	13.72	13.19	13.30
7349	NYSE	PFO	Tue, Apr 13, 2021	13.66	13.66	13.59	13.61
7348	NYSE	PFO	Mon, Apr 12, 2021	13.72	13.72	13.50	13.59
7347	NYSE	PFO	Fri, Apr 9, 2021	13.63	13.64	13.47	13.63
7346	NYSE	PFO	Thu, Apr 8, 2021	13.32	13.56	13.32	13.44
7345	NYSE	PFO	Wed, Apr 7, 2021	13.36	13.64	13.20	13.32
7344	NYSE	PFO	Tue, Apr 6, 2021	13.25	13.40	13.21	13.39
7343	NYSE	PFO	Mon, Apr 5, 2021	13.17	13.24	13.13	13.23
7342	NYSE	PFO	Thu, Apr 1, 2021	13.17	13.17	13.10	13.15
7341	NYSE	PFO	Wed, Mar 31, 2021	13.22	13.23	13.00	13.16
7340	NYSE	PFO	Tue, Mar 30, 2021	13.01	13.08	12.90	13.05
7339	NYSE	PFO	Mon, Mar 29, 2021	13.00	13.09	12.82	13.09
7338	NYSE	PFO	Fri, Mar 26, 2021	13.00	13.09	12.94	13.09
7337	NYSE	PFO	Thu, Mar 25, 2021	13.08	13.11	13.01	13.08
7336	NYSE	PFO	Wed, Mar 24, 2021	13.10	13.25	13.01	13.07
7335	NYSE	PFO	Tue, Mar 23, 2021	13.17	13.17	13.01	13.10
7334	NYSE	PFO	Mon, Mar 22, 2021	12.99	13.13	12.91	13.02
7333	NYSE	PFO	Fri, Mar 19, 2021	12.96	13.10	12.96	13.10
7332	NYSE	PFO	Thu, Mar 18, 2021	12.92	13.10	12.89	12.96
7331	NYSE	PFO	Wed, Mar 17, 2021	13.09	13.12	12.97	13.11
7330	NYSE	PFO	Tue, Mar 16, 2021	13.04	13.04	12.90	12.99
7329	NYSE	PFO	Mon, Mar 15, 2021	12.96	13.03	12.92	12.94
7328	NYSE	PFO	Fri, Mar 12, 2021	13.02	13.09	12.79	13.07
7327	NYSE	PFO	Thu, Mar 11, 2021	12.97	13.15	12.95	13.15
7326	NYSE	PFO	Wed, Mar 10, 2021	12.92	12.99	12.83	12.95
7325	NYSE	PFO	Tue, Mar 9, 2021	12.92	12.95	12.80	12.84
7324	NYSE	PFO	Mon, Mar 8, 2021	12.80	12.90	12.69	12.79
7323	NYSE	PFO	Fri, Mar 5, 2021	12.74	12.88	12.62	12.76
7322	NYSE	PFO	Thu, Mar 4, 2021	12.50	12.83	12.50	12.80
7321	NYSE	PFO	Wed, Mar 3, 2021	12.65	12.70	12.55	12.59
7320	NYSE	PFO	Tue, Mar 2, 2021	12.50	12.77	12.30	12.65
7319	NYSE	PFO	Mon, Mar 1, 2021	12.50	12.66	12.43	12.53
7318	NYSE	PFO	Fri, Feb 26, 2021	12.50	12.50	12.30	12.43
7317	NYSE	PFO	Thu, Feb 25, 2021	12.47	12.50	12.25	12.38
7316	NYSE	PFO	Wed, Feb 24, 2021	12.59	12.59	12.23	12.38
7315	NYSE	PFO	Tue, Feb 23, 2021	12.71	12.71	12.30	12.51
7314	NYSE	PFO	Mon, Feb 22, 2021	13.05	13.05	12.61	12.80
7313	NYSE	PFO	Fri, Feb 19, 2021	13.10	13.27	12.94	13.04
7312	NYSE	PFO	Thu, Feb 18, 2021	13.02	13.26	12.93	13.06
7311	NYSE	PFO	Wed, Feb 17, 2021	13.02	13.23	13.00	13.11
7310	NYSE	PFO	Tue, Feb 16, 2021	13.66	13.80	13.25	13.28
7309	NYSE	PFO	Fri, Feb 12, 2021	13.75	13.86	13.57	13.80
7308	NYSE	PFO	Thu, Feb 11, 2021	13.72	13.77	13.65	13.75
7307	NYSE	PFO	Wed, Feb 10, 2021	13.70	13.79	13.65	13.78
7306	NYSE	PFO	Tue, Feb 9, 2021	13.71	13.83	13.45	13.72
7305	NYSE	PFO	Mon, Feb 8, 2021	13.43	13.57	13.38	13.57
7304	NYSE	PFO	Fri, Feb 5, 2021	13.26	13.46	13.26	13.37
7303	NYSE	PFO	Thu, Feb 4, 2021	12.96	13.34	12.96	13.26
7302	NYSE	PFO	Wed, Feb 3, 2021	13.03	13.03	12.94	12.96
7301	NYSE	PFO	Tue, Feb 2, 2021	12.72	13.05	12.72	12.93
7300	NYSE	PFO	Mon, Feb 1, 2021	12.67	12.89	12.67	12.85
7299	NYSE	PFO	Fri, Jan 29, 2021	12.91	12.98	12.75	12.81
7298	NYSE	PFO	Thu, Jan 28, 2021	12.60	12.86	12.60	12.79
7297	NYSE	PFO	Wed, Jan 27, 2021	12.68	12.77	12.42	12.63
7296	NYSE	PFO	Tue, Jan 26, 2021	12.75	12.81	12.50	12.71
7295	NYSE	PFO	Mon, Jan 25, 2021	13.09	13.09	12.66	12.76
7294	NYSE	PFO	Fri, Jan 22, 2021	12.75	13.17	12.72	12.95
7293	NYSE	PFO	Thu, Jan 21, 2021	12.77	12.93	12.42	12.79
7292	NYSE	PFO	Wed, Jan 20, 2021	12.61	13.15	12.55	12.91
7291	NYSE	PFO	Tue, Jan 19, 2021	12.47	12.72	12.47	12.63
7290	NYSE	PFO	Fri, Jan 15, 2021	12.43	12.50	12.40	12.46
7289	NYSE	PFO	Thu, Jan 14, 2021	12.46	12.54	12.22	12.47
7288	NYSE	PFO	Wed, Jan 13, 2021	12.25	12.45	11.92	12.36
7287	NYSE	PFO	Tue, Jan 12, 2021	12.49	12.54	12.31	12.33
7286	NYSE	PFO	Mon, Jan 11, 2021	12.50	12.59	12.50	12.51
7285	NYSE	PFO	Fri, Jan 8, 2021	12.60	12.71	12.50	12.63
7284	NYSE	PFO	Thu, Jan 7, 2021	12.75	12.91	12.50	12.73
7283	NYSE	PFO	Wed, Jan 6, 2021	12.90	12.92	12.72	12.72
7282	NYSE	PFO	Tue, Jan 5, 2021	12.85	12.98	12.83	12.89
7281	NYSE	PFO	Mon, Jan 4, 2021	13.07	13.37	12.70	12.84
7280	NYSE	PFO	Thu, Dec 31, 2020	13.02	13.12	12.94	13.12
7279	NYSE	PFO	Wed, Dec 30, 2020	12.73	12.98	12.73	12.91
7278	NYSE	PFO	Tue, Dec 29, 2020	12.99	12.99	12.71	12.90
7277	NYSE	PFO	Mon, Dec 28, 2020	13.07	13.43	12.92	12.95
7276	NYSE	PFO	Thu, Dec 24, 2020	13.14	13.26	13.03	13.15
7275	NYSE	PFO	Wed, Dec 23, 2020	13.41	13.41	13.10	13.27
7274	NYSE	PFO	Tue, Dec 22, 2020	13.39	13.63	13.27	13.27
7273	NYSE	PFO	Mon, Dec 21, 2020	13.50	13.79	13.20	13.46
7272	NYSE	PFO	Fri, Dec 18, 2020	13.83	13.83	13.46	13.64
7271	NYSE	PFO	Thu, Dec 17, 2020	13.37	14.12	13.37	13.87
7270	NYSE	PFO	Wed, Dec 16, 2020	13.40	13.45	13.37	13.44
7269	NYSE	PFO	Tue, Dec 15, 2020	13.37	13.37	13.28	13.34
7268	NYSE	PFO	Mon, Dec 14, 2020	12.94	13.35	12.94	13.29
7267	NYSE	PFO	Fri, Dec 11, 2020	13.09	13.17	12.99	13.03
7266	NYSE	PFO	Thu, Dec 10, 2020	13.04	13.10	12.90	12.99
7265	NYSE	PFO	Wed, Dec 9, 2020	12.96	13.08	12.96	13.05
7264	NYSE	PFO	Tue, Dec 8, 2020	12.99	13.00	12.93	12.99
7263	NYSE	PFO	Mon, Dec 7, 2020	12.75	13.17	12.75	12.93
7262	NYSE	PFO	Fri, Dec 4, 2020	12.89	12.99	12.77	12.88
7261	NYSE	PFO	Thu, Dec 3, 2020	12.62	12.78	12.62	12.78
7260	NYSE	PFO	Wed, Dec 2, 2020	12.53	12.69	12.53	12.69
7259	NYSE	PFO	Tue, Dec 1, 2020	12.46	12.73	12.46	12.61
7258	NYSE	PFO	Mon, Nov 30, 2020	12.65	12.71	12.44	12.44
7257	NYSE	PFO	Fri, Nov 27, 2020	12.55	12.55	12.48	12.54
7256	NYSE	PFO	Wed, Nov 25, 2020	12.50	12.50	12.44	12.50
7255	NYSE	PFO	Tue, Nov 24, 2020	12.39	12.49	12.38	12.45
7254	NYSE	PFO	Mon, Nov 23, 2020	12.43	12.48	12.40	12.41
7253	NYSE	PFO	Fri, Nov 20, 2020	12.32	12.45	12.26	12.42
7252	NYSE	PFO	Thu, Nov 19, 2020	12.19	12.49	12.19	12.46
7251	NYSE	PFO	Wed, Nov 18, 2020	12.26	12.50	12.22	12.34
7250	NYSE	PFO	Tue, Nov 17, 2020	12.28	12.30	12.19	12.27
7249	NYSE	PFO	Mon, Nov 16, 2020	12.28	12.28	12.24	12.26
7248	NYSE	PFO	Fri, Nov 13, 2020	12.24	12.27	12.19	12.26
7247	NYSE	PFO	Thu, Nov 12, 2020	12.11	12.27	12.11	12.23
7246	NYSE	PFO	Wed, Nov 11, 2020	12.03	12.16	12.03	12.15
7245	NYSE	PFO	Tue, Nov 10, 2020	11.93	12.12	11.92	12.05
7244	NYSE	PFO	Mon, Nov 9, 2020	12.18	12.48	11.98	12.01
7243	NYSE	PFO	Fri, Nov 6, 2020	12.01	12.01	11.96	12.00
7242	NYSE	PFO	Thu, Nov 5, 2020	11.86	12.00	11.83	12.00
7241	NYSE	PFO	Wed, Nov 4, 2020	11.65	11.80	11.65	11.79
7240	NYSE	PFO	Tue, Nov 3, 2020	11.70	11.78	11.55	11.62
7239	NYSE	PFO	Mon, Nov 2, 2020	11.69	11.74	11.60	11.64
7238	NYSE	PFO	Fri, Oct 30, 2020	11.75	11.90	11.60	11.68
7237	NYSE	PFO	Thu, Oct 29, 2020	11.66	11.68	11.56	11.67
7236	NYSE	PFO	Wed, Oct 28, 2020	11.88	11.88	11.50	11.57
7235	NYSE	PFO	Tue, Oct 27, 2020	12.10	12.10	11.88	11.90
7234	NYSE	PFO	Mon, Oct 26, 2020	12.10	12.10	11.98	12.09
7233	NYSE	PFO	Fri, Oct 23, 2020	12.00	12.10	12.00	12.02
7232	NYSE	PFO	Thu, Oct 22, 2020	12.12	12.14	12.01	12.01
7231	NYSE	PFO	Wed, Oct 21, 2020	12.10	12.37	12.10	12.19
7230	NYSE	PFO	Tue, Oct 20, 2020	12.43	12.43	12.18	12.18
7229	NYSE	PFO	Mon, Oct 19, 2020	12.48	12.48	12.26	12.31
7228	NYSE	PFO	Fri, Oct 16, 2020	12.57	12.65	12.47	12.61
7227	NYSE	PFO	Thu, Oct 15, 2020	12.43	12.67	12.21	12.67
7226	NYSE	PFO	Wed, Oct 14, 2020	12.33	12.42	12.22	12.35
7225	NYSE	PFO	Tue, Oct 13, 2020	12.12	12.27	12.08	12.25
7224	NYSE	PFO	Mon, Oct 12, 2020	11.95	12.35	11.95	12.10
7223	NYSE	PFO	Fri, Oct 9, 2020	12.22	12.22	11.91	11.94
7222	NYSE	PFO	Thu, Oct 8, 2020	12.21	12.27	12.13	12.26
7221	NYSE	PFO	Wed, Oct 7, 2020	12.07	12.10	12.02	12.10
7220	NYSE	PFO	Tue, Oct 6, 2020	11.97	12.12	11.94	12.06
7219	NYSE	PFO	Mon, Oct 5, 2020	12.00	12.12	11.95	12.09
7218	NYSE	PFO	Fri, Oct 2, 2020	11.90	12.08	11.90	11.95
7217	NYSE	PFO	Thu, Oct 1, 2020	11.99	12.17	11.92	11.92
7216	NYSE	PFO	Wed, Sep 30, 2020	12.11	12.11	11.88	11.90
7215	NYSE	PFO	Tue, Sep 29, 2020	11.90	12.01	11.86	12.01
7214	NYSE	PFO	Mon, Sep 28, 2020	12.01	12.01	11.88	11.89
7213	NYSE	PFO	Fri, Sep 25, 2020	12.06	12.06	11.78	11.90
7212	NYSE	PFO	Thu, Sep 24, 2020	12.06	12.12	11.78	11.82
7211	NYSE	PFO	Wed, Sep 23, 2020	12.25	12.25	12.01	12.11
7210	NYSE	PFO	Tue, Sep 22, 2020	12.35	12.35	12.12	12.21
7209	NYSE	PFO	Mon, Sep 21, 2020	12.24	12.40	12.14	12.22
7208	NYSE	PFO	Fri, Sep 18, 2020	12.35	12.38	12.20	12.28
7207	NYSE	PFO	Thu, Sep 17, 2020	12.22	12.34	12.22	12.32
7206	NYSE	PFO	Wed, Sep 16, 2020	12.14	12.25	12.14	12.25
7205	NYSE	PFO	Tue, Sep 15, 2020	12.12	12.16	12.03	12.15
7204	NYSE	PFO	Mon, Sep 14, 2020	12.13	12.13	11.95	12.00
7203	NYSE	PFO	Fri, Sep 11, 2020	12.05	12.21	11.93	11.97
7202	NYSE	PFO	Thu, Sep 10, 2020	12.11	12.17	12.00	12.06
7201	NYSE	PFO	Wed, Sep 9, 2020	12.05	12.19	12.03	12.13
7200	NYSE	PFO	Tue, Sep 8, 2020	12.02	12.10	11.90	12.03
7199	NYSE	PFO	Fri, Sep 4, 2020	12.09	12.18	11.92	12.18
7198	NYSE	PFO	Thu, Sep 3, 2020	12.12	12.12	11.99	12.10
7197	NYSE	PFO	Wed, Sep 2, 2020	12.09	12.21	12.04	12.16
7196	NYSE	PFO	Tue, Sep 1, 2020	12.10	12.11	12.01	12.04
7195	NYSE	PFO	Mon, Aug 31, 2020	12.08	12.08	11.91	12.04
7194	NYSE	PFO	Fri, Aug 28, 2020	11.97	11.97	11.93	11.96
7193	NYSE	PFO	Thu, Aug 27, 2020	11.93	11.99	11.90	11.90
7192	NYSE	PFO	Wed, Aug 26, 2020	11.90	12.11	11.90	11.94
7191	NYSE	PFO	Tue, Aug 25, 2020	11.90	11.98	11.90	11.98
7190	NYSE	PFO	Mon, Aug 24, 2020	12.05	12.07	11.85	11.94
7189	NYSE	PFO	Fri, Aug 21, 2020	11.95	12.28	11.95	12.10
7188	NYSE	PFO	Thu, Aug 20, 2020	11.98	12.09	11.89	11.96
7187	NYSE	PFO	Wed, Aug 19, 2020	12.61	12.61	12.05	12.25
7186	NYSE	PFO	Tue, Aug 18, 2020	12.51	12.58	12.45	12.58
7185	NYSE	PFO	Mon, Aug 17, 2020	12.15	12.50	12.15	12.41
7184	NYSE	PFO	Fri, Aug 14, 2020	12.15	12.18	12.03	12.15
7183	NYSE	PFO	Thu, Aug 13, 2020	12.05	12.09	12.02	12.02
7182	NYSE	PFO	Wed, Aug 12, 2020	12.02	12.08	11.98	12.05
7181	NYSE	PFO	Tue, Aug 11, 2020	12.00	12.07	11.91	11.98
7180	NYSE	PFO	Mon, Aug 10, 2020	12.10	12.10	11.96	11.96
7179	NYSE	PFO	Fri, Aug 7, 2020	12.10	12.10	12.01	12.03
7178	NYSE	PFO	Thu, Aug 6, 2020	12.24	12.24	12.00	12.05
7177	NYSE	PFO	Wed, Aug 5, 2020	12.30	12.31	12.06	12.21
7176	NYSE	PFO	Tue, Aug 4, 2020	12.33	12.45	12.00	12.14
7175	NYSE	PFO	Mon, Aug 3, 2020	12.26	12.48	12.26	12.40
7174	NYSE	PFO	Fri, Jul 31, 2020	12.10	12.50	12.08	12.25
7173	NYSE	PFO	Thu, Jul 30, 2020	11.73	12.15	11.72	12.05
7172	NYSE	PFO	Wed, Jul 29, 2020	11.75	12.47	11.75	12.30
7171	NYSE	PFO	Tue, Jul 28, 2020	11.63	11.73	11.62	11.69
7170	NYSE	PFO	Mon, Jul 27, 2020	11.68	11.83	11.59	11.73
7169	NYSE	PFO	Fri, Jul 24, 2020	11.65	11.67	11.52	11.67
7168	NYSE	PFO	Thu, Jul 23, 2020	11.53	11.75	11.53	11.65
7167	NYSE	PFO	Wed, Jul 22, 2020	11.32	11.63	11.32	11.53
7166	NYSE	PFO	Tue, Jul 21, 2020	11.32	11.49	11.30	11.40
7165	NYSE	PFO	Mon, Jul 20, 2020	11.35	11.35	11.24	11.32
7164	NYSE	PFO	Fri, Jul 17, 2020	11.35	11.40	11.20	11.31
7163	NYSE	PFO	Thu, Jul 16, 2020	11.12	11.30	11.12	11.30
7162	NYSE	PFO	Wed, Jul 15, 2020	11.08	11.23	11.08	11.23
7161	NYSE	PFO	Tue, Jul 14, 2020	11.09	11.12	11.05	11.09
7160	NYSE	PFO	Mon, Jul 13, 2020	11.11	11.18	11.11	11.11
7159	NYSE	PFO	Fri, Jul 10, 2020	11.18	11.18	11.09	11.10
7158	NYSE	PFO	Thu, Jul 9, 2020	11.14	11.31	11.04	11.06
7157	NYSE	PFO	Wed, Jul 8, 2020	11.18	11.21	11.15	11.15
7156	NYSE	PFO	Tue, Jul 7, 2020	11.33	11.33	11.21	11.21
7155	NYSE	PFO	Mon, Jul 6, 2020	11.50	11.50	11.21	11.26
7154	NYSE	PFO	Thu, Jul 2, 2020	11.47	11.49	11.35	11.35
7153	NYSE	PFO	Wed, Jul 1, 2020	11.13	11.45	11.12	11.36
7152	NYSE	PFO	Tue, Jun 30, 2020	10.96	11.14	10.90	11.13
7151	NYSE	PFO	Mon, Jun 29, 2020	10.86	10.89	10.73	10.86
7150	NYSE	PFO	Fri, Jun 26, 2020	11.00	11.00	10.53	10.76
7149	NYSE	PFO	Thu, Jun 25, 2020	10.95	11.10	10.89	10.90
7148	NYSE	PFO	Wed, Jun 24, 2020	11.03	11.06	10.90	11.02
7147	NYSE	PFO	Tue, Jun 23, 2020	11.22	11.29	11.13	11.13
7146	NYSE	PFO	Mon, Jun 22, 2020	11.17	11.24	11.13	11.20
7145	NYSE	PFO	Fri, Jun 19, 2020	11.30	11.41	11.20	11.17
7144	NYSE	PFO	Thu, Jun 18, 2020	11.06	11.20	11.06	11.16
7143	NYSE	PFO	Wed, Jun 17, 2020	11.17	11.30	11.11	11.11
7142	NYSE	PFO	Tue, Jun 16, 2020	11.21	11.29	11.07	11.15
7141	NYSE	PFO	Mon, Jun 15, 2020	10.66	11.09	10.66	10.94
7140	NYSE	PFO	Fri, Jun 12, 2020	11.20	11.50	10.92	10.98
7139	NYSE	PFO	Thu, Jun 11, 2020	10.94	11.30	10.56	10.97
7138	NYSE	PFO	Wed, Jun 10, 2020	11.76	11.76	11.67	11.68
7137	NYSE	PFO	Tue, Jun 9, 2020	11.54	11.74	11.54	11.73
7136	NYSE	PFO	Mon, Jun 8, 2020	11.66	11.83	11.64	11.74
7135	NYSE	PFO	Fri, Jun 5, 2020	11.69	11.84	11.64	11.64
7134	NYSE	PFO	Thu, Jun 4, 2020	11.82	11.83	11.58	11.63
7133	NYSE	PFO	Wed, Jun 3, 2020	11.74	11.90	11.70	11.82
7132	NYSE	PFO	Tue, Jun 2, 2020	11.70	11.82	11.60	11.60
7131	NYSE	PFO	Mon, Jun 1, 2020	11.70	11.70	11.52	11.70
7130	NYSE	PFO	Fri, May 29, 2020	11.67	11.67	11.51	11.62
7129	NYSE	PFO	Thu, May 28, 2020	11.47	11.54	11.37	11.53
7128	NYSE	PFO	Wed, May 27, 2020	11.50	11.50	11.28	11.41
7127	NYSE	PFO	Tue, May 26, 2020	11.85	11.85	11.23	11.40
7126	NYSE	PFO	Fri, May 22, 2020	11.18	11.48	11.06	11.48
7125	NYSE	PFO	Thu, May 21, 2020	11.06	11.22	11.04	11.20
7124	NYSE	PFO	Wed, May 20, 2020	11.16	11.31	11.16	11.21
7123	NYSE	PFO	Tue, May 19, 2020	11.20	11.25	10.90	11.18
7122	NYSE	PFO	Mon, May 18, 2020	10.85	11.40	10.82	11.15
7121	NYSE	PFO	Fri, May 15, 2020	10.70	10.80	10.51	10.75
7120	NYSE	PFO	Thu, May 14, 2020	11.00	11.00	10.50	10.66
7119	NYSE	PFO	Wed, May 13, 2020	11.45	11.52	11.01	11.12
7118	NYSE	PFO	Tue, May 12, 2020	11.44	11.65	11.40	11.45
7117	NYSE	PFO	Mon, May 11, 2020	11.25	11.40	11.25	11.40
7116	NYSE	PFO	Fri, May 8, 2020	11.25	11.44	11.20	11.38
7115	NYSE	PFO	Thu, May 7, 2020	11.30	11.47	11.25	11.31
7114	NYSE	PFO	Wed, May 6, 2020	11.24	11.68	11.20	11.22
7113	NYSE	PFO	Tue, May 5, 2020	11.47	11.47	11.21	11.22
7112	NYSE	PFO	Mon, May 4, 2020	11.24	11.31	11.02	11.25
7111	NYSE	PFO	Fri, May 1, 2020	11.23	11.56	11.20	11.38
7110	NYSE	PFO	Thu, Apr 30, 2020	11.82	11.85	11.22	11.44
7109	NYSE	PFO	Wed, Apr 29, 2020	11.62	11.90	11.62	11.85
7108	NYSE	PFO	Tue, Apr 28, 2020	11.35	11.49	11.35	11.45
7107	NYSE	PFO	Mon, Apr 27, 2020	11.20	11.67	11.08	11.39
7106	NYSE	PFO	Fri, Apr 24, 2020	10.78	11.32	10.73	11.20
7105	NYSE	PFO	Thu, Apr 23, 2020	10.78	10.78	10.50	10.56
7104	NYSE	PFO	Wed, Apr 22, 2020	10.56	10.78	10.56	10.67
7103	NYSE	PFO	Tue, Apr 21, 2020	11.11	11.29	10.53	10.50
7102	NYSE	PFO	Mon, Apr 20, 2020	10.94	11.40	10.92	11.31
7101	NYSE	PFO	Fri, Apr 17, 2020	11.90	11.90	11.20	11.24
7100	NYSE	PFO	Thu, Apr 16, 2020	11.34	11.40	11.05	11.40
7099	NYSE	PFO	Wed, Apr 15, 2020	10.79	11.29	10.50	11.22
7098	NYSE	PFO	Tue, Apr 14, 2020	10.61	11.33	10.61	10.89
7097	NYSE	PFO	Mon, Apr 13, 2020	11.05	11.05	10.45	10.47
7096	NYSE	PFO	Thu, Apr 9, 2020	10.49	11.34	10.49	11.09
7095	NYSE	PFO	Wed, Apr 8, 2020	10.30	10.46	10.13	10.40
7094	NYSE	PFO	Tue, Apr 7, 2020	9.55	10.09	9.55	10.09
7093	NYSE	PFO	Mon, Apr 6, 2020	9.00	9.60	9.00	9.25
7092	NYSE	PFO	Fri, Apr 3, 2020	8.94	9.14	8.72	8.91
7091	NYSE	PFO	Thu, Apr 2, 2020	9.00	9.17	8.84	9.14
7090	NYSE	PFO	Wed, Apr 1, 2020	9.64	9.77	9.04	9.08
7089	NYSE	PFO	Tue, Mar 31, 2020	10.14	10.14	9.74	9.90
7088	NYSE	PFO	Mon, Mar 30, 2020	9.90	10.04	9.29	10.03
7087	NYSE	PFO	Fri, Mar 27, 2020	10.23	10.35	9.91	10.21
7086	NYSE	PFO	Thu, Mar 26, 2020	9.32	11.16	9.32	10.47
7085	NYSE	PFO	Wed, Mar 25, 2020	8.25	9.98	8.25	9.41
7084	NYSE	PFO	Tue, Mar 24, 2020	7.51	8.30	7.44	8.23
7083	NYSE	PFO	Mon, Mar 23, 2020	8.10	8.10	6.70	7.16
7082	NYSE	PFO	Fri, Mar 20, 2020	7.70	9.00	7.68	8.34
7081	NYSE	PFO	Thu, Mar 19, 2020	6.10	7.69	6.01	7.59
7080	NYSE	PFO	Wed, Mar 18, 2020	8.53	8.95	6.18	6.71
7079	NYSE	PFO	Tue, Mar 17, 2020	9.77	9.96	8.96	9.03
7078	NYSE	PFO	Mon, Mar 16, 2020	9.74	9.93	9.25	9.49
7077	NYSE	PFO	Fri, Mar 13, 2020	9.80	10.50	9.80	10.22
7076	NYSE	PFO	Thu, Mar 12, 2020	9.50	9.99	8.80	9.49
7075	NYSE	PFO	Wed, Mar 11, 2020	11.08	11.21	10.65	11.02
7074	NYSE	PFO	Tue, Mar 10, 2020	11.42	12.11	11.02	11.15
7073	NYSE	PFO	Mon, Mar 9, 2020	11.49	11.63	11.03	11.21
7072	NYSE	PFO	Fri, Mar 6, 2020	11.98	12.08	11.79	11.96
7071	NYSE	PFO	Thu, Mar 5, 2020	12.29	12.29	12.10	12.17
7070	NYSE	PFO	Wed, Mar 4, 2020	12.34	12.46	12.29	12.34
7069	NYSE	PFO	Tue, Mar 3, 2020	12.03	12.30	12.03	12.13
7068	NYSE	PFO	Mon, Mar 2, 2020	11.80	12.21	11.59	11.95
7067	NYSE	PFO	Fri, Feb 28, 2020	11.83	12.32	11.24	11.39
7066	NYSE	PFO	Thu, Feb 27, 2020	11.89	11.99	11.77	11.84
7065	NYSE	PFO	Wed, Feb 26, 2020	12.24	12.38	12.00	12.04
7064	NYSE	PFO	Tue, Feb 25, 2020	12.77	12.78	12.24	12.24
7063	NYSE	PFO	Mon, Feb 24, 2020	13.05	13.18	12.65	12.68
7062	NYSE	PFO	Fri, Feb 21, 2020	13.13	13.23	13.13	13.15
7061	NYSE	PFO	Thu, Feb 20, 2020	13.08	13.18	13.07	13.11
7060	NYSE	PFO	Wed, Feb 19, 2020	13.24	13.24	13.17	13.13
7059	NYSE	PFO	Tue, Feb 18, 2020	13.08	13.23	13.08	13.20
7058	NYSE	PFO	Fri, Feb 14, 2020	13.20	13.25	13.01	13.12
7057	NYSE	PFO	Thu, Feb 13, 2020	12.87	13.01	12.87	13.00
7056	NYSE	PFO	Wed, Feb 12, 2020	12.85	12.96	12.85	12.96
7055	NYSE	PFO	Tue, Feb 11, 2020	12.89	12.95	12.85	12.92
7054	NYSE	PFO	Mon, Feb 10, 2020	12.86	12.89	12.82	12.89
7053	NYSE	PFO	Fri, Feb 7, 2020	12.86	12.86	12.65	12.84
7052	NYSE	PFO	Thu, Feb 6, 2020	12.89	12.89	12.79	12.86
7051	NYSE	PFO	Wed, Feb 5, 2020	12.70	12.90	12.67	12.85
7050	NYSE	PFO	Tue, Feb 4, 2020	12.68	12.71	12.59	12.67
7049	NYSE	PFO	Mon, Feb 3, 2020	12.60	12.85	12.60	12.66
7048	NYSE	PFO	Fri, Jan 31, 2020	12.80	12.80	12.50	12.53
7047	NYSE	PFO	Thu, Jan 30, 2020	12.80	12.84	12.64	12.67
7046	NYSE	PFO	Wed, Jan 29, 2020	12.66	12.89	12.63	12.69
7045	NYSE	PFO	Tue, Jan 28, 2020	12.69	12.69	12.56	12.64
7044	NYSE	PFO	Mon, Jan 27, 2020	12.58	12.69	12.50	12.60
7043	NYSE	PFO	Fri, Jan 24, 2020	12.70	12.70	12.56	12.66
7042	NYSE	PFO	Thu, Jan 23, 2020	12.67	12.70	12.50	12.69
7041	NYSE	PFO	Wed, Jan 22, 2020	12.48	12.89	12.48	12.66
7040	NYSE	PFO	Tue, Jan 21, 2020	12.57	12.60	12.45	12.49
7039	NYSE	PFO	Fri, Jan 17, 2020	12.70	12.70	12.64	12.64
7038	NYSE	PFO	Thu, Jan 16, 2020	12.63	12.79	12.58	12.70
7037	NYSE	PFO	Wed, Jan 15, 2020	12.64	12.64	12.50	12.59
7036	NYSE	PFO	Tue, Jan 14, 2020	12.58	12.62	12.53	12.55
7035	NYSE	PFO	Mon, Jan 13, 2020	12.50	12.55	12.37	12.50
7034	NYSE	PFO	Fri, Jan 10, 2020	12.27	12.47	12.27	12.36
7033	NYSE	PFO	Thu, Jan 9, 2020	12.27	12.32	12.22	12.28
7032	NYSE	PFO	Wed, Jan 8, 2020	12.30	12.40	12.25	12.31
7031	NYSE	PFO	Tue, Jan 7, 2020	12.23	12.29	12.23	12.26
7030	NYSE	PFO	Mon, Jan 6, 2020	12.30	12.38	12.12	12.28
7029	NYSE	PFO	Fri, Jan 3, 2020	12.40	12.40	12.31	12.32
7028	NYSE	PFO	Thu, Jan 2, 2020	12.33	12.53	12.33	12.39
7027	NYSE	PFO	Tue, Dec 31, 2019	12.30	12.33	12.21	12.32
7026	NYSE	PFO	Mon, Dec 30, 2019	12.15	12.20	12.15	12.18
7025	NYSE	PFO	Fri, Dec 27, 2019	12.24	12.25	12.19	12.20
7024	NYSE	PFO	Thu, Dec 26, 2019	12.22	12.33	12.20	12.24
7023	NYSE	PFO	Tue, Dec 24, 2019	12.18	12.26	12.18	12.26
7022	NYSE	PFO	Mon, Dec 23, 2019	12.26	12.28	12.21	12.25
7021	NYSE	PFO	Fri, Dec 20, 2019	12.40	12.40	12.02	12.21
7020	NYSE	PFO	Thu, Dec 19, 2019	12.30	12.45	12.26	12.21
7019	NYSE	PFO	Wed, Dec 18, 2019	12.22	12.49	12.22	12.35
7018	NYSE	PFO	Tue, Dec 17, 2019	12.23	12.24	12.19	12.23
7017	NYSE	PFO	Mon, Dec 16, 2019	12.20	12.22	12.07	12.22
7016	NYSE	PFO	Fri, Dec 13, 2019	12.06	12.19	12.04	12.15
7015	NYSE	PFO	Thu, Dec 12, 2019	12.12	12.12	12.01	12.06
7014	NYSE	PFO	Wed, Dec 11, 2019	12.08	12.10	12.00	12.02
7013	NYSE	PFO	Tue, Dec 10, 2019	12.10	12.10	12.01	12.04
7012	NYSE	PFO	Mon, Dec 9, 2019	12.11	12.15	12.05	12.10
7011	NYSE	PFO	Fri, Dec 6, 2019	12.09	12.17	12.08	12.17
7010	NYSE	PFO	Thu, Dec 5, 2019	12.08	12.19	12.07	12.17
7009	NYSE	PFO	Wed, Dec 4, 2019	12.22	12.25	12.16	12.20
7008	NYSE	PFO	Tue, Dec 3, 2019	12.14	12.27	12.09	12.16
7007	NYSE	PFO	Mon, Dec 2, 2019	12.25	12.25	12.15	12.20
7006	NYSE	PFO	Fri, Nov 29, 2019	12.23	12.27	12.08	12.25
7005	NYSE	PFO	Wed, Nov 27, 2019	12.14	12.19	12.14	12.18
7004	NYSE	PFO	Tue, Nov 26, 2019	12.05	12.13	12.02	12.13
7003	NYSE	PFO	Mon, Nov 25, 2019	12.12	12.19	12.03	12.11
7002	NYSE	PFO	Fri, Nov 22, 2019	12.07	12.15	12.07	12.12
7001	NYSE	PFO	Thu, Nov 21, 2019	12.14	12.14	11.99	12.09
7000	NYSE	PFO	Wed, Nov 20, 2019	12.12	12.16	12.04	12.07
6999	NYSE	PFO	Tue, Nov 19, 2019	12.18	12.18	12.09	12.08
6998	NYSE	PFO	Mon, Nov 18, 2019	12.23	12.23	12.16	12.20
6997	NYSE	PFO	Fri, Nov 15, 2019	12.19	12.19	12.15	12.15
6996	NYSE	PFO	Thu, Nov 14, 2019	12.17	12.18	12.14	12.17
6995	NYSE	PFO	Wed, Nov 13, 2019	12.19	12.19	12.11	12.16
6994	NYSE	PFO	Tue, Nov 12, 2019	12.11	12.17	12.07	12.16
6993	NYSE	PFO	Mon, Nov 11, 2019	12.14	12.14	12.06	12.11
6992	NYSE	PFO	Fri, Nov 8, 2019	12.14	12.14	12.05	12.09
6991	NYSE	PFO	Thu, Nov 7, 2019	12.25	12.31	12.03	12.04
6990	NYSE	PFO	Wed, Nov 6, 2019	12.27	12.27	12.22	12.25
6989	NYSE	PFO	Tue, Nov 5, 2019	12.30	12.31	12.14	12.17
6988	NYSE	PFO	Mon, Nov 4, 2019	12.31	12.31	12.28	12.30
6987	NYSE	PFO	Fri, Nov 1, 2019	12.20	12.28	12.13	12.28
6986	NYSE	PFO	Thu, Oct 31, 2019	12.27	12.27	12.13	12.19
6985	NYSE	PFO	Wed, Oct 30, 2019	12.08	12.17	12.08	12.15
6984	NYSE	PFO	Tue, Oct 29, 2019	12.19	12.19	12.12	12.16
6983	NYSE	PFO	Mon, Oct 28, 2019	12.20	12.20	12.11	12.11
6982	NYSE	PFO	Fri, Oct 25, 2019	12.16	12.20	12.05	12.17
6981	NYSE	PFO	Thu, Oct 24, 2019	12.16	12.24	12.15	12.17
6980	NYSE	PFO	Wed, Oct 23, 2019	12.29	12.32	12.27	12.28
6979	NYSE	PFO	Tue, Oct 22, 2019	12.26	12.39	12.23	12.26
6978	NYSE	PFO	Mon, Oct 21, 2019	12.20	12.23	12.17	12.19
6977	NYSE	PFO	Fri, Oct 18, 2019	12.25	12.25	12.17	12.17
6976	NYSE	PFO	Thu, Oct 17, 2019	12.25	12.25	12.16	12.22
6975	NYSE	PFO	Wed, Oct 16, 2019	12.22	12.22	12.10	12.21
6974	NYSE	PFO	Tue, Oct 15, 2019	12.24	12.24	12.10	12.14
6973	NYSE	PFO	Mon, Oct 14, 2019	12.24	12.24	12.15	12.15
6972	NYSE	PFO	Fri, Oct 11, 2019	12.19	12.19	12.09	12.13
6971	NYSE	PFO	Thu, Oct 10, 2019	12.15	12.18	12.06	12.13
6970	NYSE	PFO	Wed, Oct 9, 2019	12.02	12.13	11.97	12.11
6969	NYSE	PFO	Tue, Oct 8, 2019	12.18	12.18	11.94	12.04
6968	NYSE	PFO	Mon, Oct 7, 2019	12.40	12.43	11.98	12.09
6967	NYSE	PFO	Fri, Oct 4, 2019	12.40	12.40	12.23	12.23
6966	NYSE	PFO	Thu, Oct 3, 2019	12.20	12.40	12.20	12.35
6965	NYSE	PFO	Wed, Oct 2, 2019	12.44	12.45	12.20	12.20
6964	NYSE	PFO	Tue, Oct 1, 2019	12.22	12.26	12.21	12.25
6963	NYSE	PFO	Mon, Sep 30, 2019	12.20	12.23	12.14	12.23
6962	NYSE	PFO	Fri, Sep 27, 2019	12.08	12.14	12.08	12.12
6961	NYSE	PFO	Thu, Sep 26, 2019	12.11	12.22	12.09	12.10
6960	NYSE	PFO	Wed, Sep 25, 2019	12.14	12.20	12.12	12.16
6959	NYSE	PFO	Tue, Sep 24, 2019	12.25	12.25	12.15	12.15
6958	NYSE	PFO	Mon, Sep 23, 2019	12.14	12.24	12.13	12.24
6957	NYSE	PFO	Fri, Sep 20, 2019	12.13	12.24	12.12	12.16
6956	NYSE	PFO	Thu, Sep 19, 2019	12.23	12.23	12.07	12.11
6955	NYSE	PFO	Wed, Sep 18, 2019	11.99	12.10	11.98	12.10
6954	NYSE	PFO	Tue, Sep 17, 2019	12.04	12.10	12.04	12.06
6953	NYSE	PFO	Mon, Sep 16, 2019	12.03	12.10	12.03	12.03
6952	NYSE	PFO	Fri, Sep 13, 2019	12.06	12.11	12.00	12.00
6951	NYSE	PFO	Thu, Sep 12, 2019	12.20	12.20	12.10	12.10
6950	NYSE	PFO	Wed, Sep 11, 2019	12.10	12.15	12.10	12.10
6949	NYSE	PFO	Tue, Sep 10, 2019	12.05	12.05	12.01	12.05
6948	NYSE	PFO	Mon, Sep 9, 2019	12.00	12.08	12.00	12.04
6947	NYSE	PFO	Fri, Sep 6, 2019	12.03	12.13	11.98	12.00
6946	NYSE	PFO	Thu, Sep 5, 2019	12.06	12.18	12.05	12.11
6945	NYSE	PFO	Wed, Sep 4, 2019	12.22	12.25	12.13	12.13
6944	NYSE	PFO	Tue, Sep 3, 2019	12.37	12.45	12.17	12.17
6943	NYSE	PFO	Fri, Aug 30, 2019	12.21	12.39	12.11	12.22
6942	NYSE	PFO	Thu, Aug 29, 2019	12.23	12.23	12.11	12.14
6941	NYSE	PFO	Wed, Aug 28, 2019	12.24	12.25	12.04	12.14
6940	NYSE	PFO	Tue, Aug 27, 2019	12.05	12.21	12.05	12.15
6939	NYSE	PFO	Mon, Aug 26, 2019	12.30	12.45	12.13	12.13
6938	NYSE	PFO	Fri, Aug 23, 2019	12.35	12.42	12.25	12.27
6937	NYSE	PFO	Thu, Aug 22, 2019	12.44	12.53	12.35	12.37
6936	NYSE	PFO	Wed, Aug 21, 2019	12.98	12.98	12.51	12.46
6935	NYSE	PFO	Tue, Aug 20, 2019	12.31	12.53	12.31	12.53
6934	NYSE	PFO	Mon, Aug 19, 2019	12.30	12.40	12.26	12.38
6933	NYSE	PFO	Fri, Aug 16, 2019	12.27	12.32	12.21	12.26
6932	NYSE	PFO	Thu, Aug 15, 2019	12.33	12.38	12.23	12.23
6931	NYSE	PFO	Wed, Aug 14, 2019	12.20	12.24	12.14	12.15
6930	NYSE	PFO	Tue, Aug 13, 2019	12.19	12.29	12.18	12.29
6929	NYSE	PFO	Mon, Aug 12, 2019	12.30	12.30	12.26	12.26
6928	NYSE	PFO	Fri, Aug 9, 2019	12.30	12.30	12.20	12.24
6927	NYSE	PFO	Thu, Aug 8, 2019	12.15	12.25	12.15	12.24
6926	NYSE	PFO	Wed, Aug 7, 2019	12.22	12.26	12.06	12.16
6925	NYSE	PFO	Tue, Aug 6, 2019	12.17	12.29	12.17	12.21
6924	NYSE	PFO	Mon, Aug 5, 2019	12.44	12.45	12.15	12.15
6923	NYSE	PFO	Fri, Aug 2, 2019	12.42	12.49	12.42	12.45
6922	NYSE	PFO	Thu, Aug 1, 2019	12.50	12.54	12.42	12.42
6921	NYSE	PFO	Wed, Jul 31, 2019	12.67	12.67	12.51	12.52
6920	NYSE	PFO	Tue, Jul 30, 2019	12.54	12.64	12.48	12.54
6919	NYSE	PFO	Mon, Jul 29, 2019	12.40	12.51	12.31	12.51
6918	NYSE	PFO	Fri, Jul 26, 2019	12.40	12.40	12.29	12.35
6917	NYSE	PFO	Thu, Jul 25, 2019	12.27	12.30	12.17	12.30
6916	NYSE	PFO	Wed, Jul 24, 2019	12.07	12.40	12.05	12.19
6915	NYSE	PFO	Tue, Jul 23, 2019	12.03	12.17	12.03	12.16
6914	NYSE	PFO	Mon, Jul 22, 2019	12.07	12.18	11.95	12.09
6913	NYSE	PFO	Fri, Jul 19, 2019	12.10	12.10	11.99	12.06
6912	NYSE	PFO	Thu, Jul 18, 2019	11.94	12.00	11.91	11.99
6911	NYSE	PFO	Wed, Jul 17, 2019	11.91	11.95	11.90	11.95
6910	NYSE	PFO	Tue, Jul 16, 2019	11.87	11.91	11.85	11.90
6909	NYSE	PFO	Mon, Jul 15, 2019	11.91	11.91	11.85	11.88
6908	NYSE	PFO	Fri, Jul 12, 2019	11.85	11.91	11.83	11.91
6907	NYSE	PFO	Thu, Jul 11, 2019	11.85	11.86	11.79	11.85
6906	NYSE	PFO	Wed, Jul 10, 2019	11.86	11.92	11.74	11.80
6905	NYSE	PFO	Tue, Jul 9, 2019	11.75	11.80	11.75	11.78
6904	NYSE	PFO	Mon, Jul 8, 2019	11.75	11.81	11.75	11.76
6903	NYSE	PFO	Fri, Jul 5, 2019	11.84	11.84	11.72	11.72
6902	NYSE	PFO	Wed, Jul 3, 2019	11.75	11.80	11.75	11.78
6901	NYSE	PFO	Tue, Jul 2, 2019	11.86	11.86	11.76	11.76
6900	NYSE	PFO	Mon, Jul 1, 2019	11.93	11.93	11.72	11.73
6899	NYSE	PFO	Fri, Jun 28, 2019	11.84	11.84	11.61	11.71
6898	NYSE	PFO	Thu, Jun 27, 2019	11.51	11.75	11.51	11.69
6897	NYSE	PFO	Wed, Jun 26, 2019	11.53	11.64	11.53	11.54
6896	NYSE	PFO	Tue, Jun 25, 2019	11.63	11.69	11.56	11.57
6895	NYSE	PFO	Mon, Jun 24, 2019	11.52	11.65	11.52	11.63
6894	NYSE	PFO	Fri, Jun 21, 2019	11.57	11.67	11.46	11.46
6893	NYSE	PFO	Thu, Jun 20, 2019	11.99	11.99	11.48	11.50
6892	NYSE	PFO	Wed, Jun 19, 2019	11.81	11.90	11.68	11.65
6891	NYSE	PFO	Tue, Jun 18, 2019	11.88	11.96	11.85	11.88
6890	NYSE	PFO	Mon, Jun 17, 2019	12.00	12.00	11.90	11.94
6889	NYSE	PFO	Fri, Jun 14, 2019	11.78	11.94	11.78	11.90
6888	NYSE	PFO	Thu, Jun 13, 2019	11.80	11.85	11.78	11.83
6887	NYSE	PFO	Wed, Jun 12, 2019	11.82	11.88	11.80	11.81
6886	NYSE	PFO	Tue, Jun 11, 2019	11.78	11.85	11.78	11.85
6885	NYSE	PFO	Mon, Jun 10, 2019	11.80	11.85	11.78	11.85
6884	NYSE	PFO	Fri, Jun 7, 2019	11.79	11.85	11.78	11.85
6883	NYSE	PFO	Thu, Jun 6, 2019	11.57	11.91	11.57	11.80
6882	NYSE	PFO	Wed, Jun 5, 2019	11.80	11.80	11.59	11.62
6881	NYSE	PFO	Tue, Jun 4, 2019	11.78	11.83	11.61	11.79
6880	NYSE	PFO	Mon, Jun 3, 2019	11.75	11.78	11.60	11.78
6879	NYSE	PFO	Fri, May 31, 2019	11.68	11.74	11.60	11.74
6878	NYSE	PFO	Thu, May 30, 2019	11.60	11.69	11.58	11.69
6877	NYSE	PFO	Wed, May 29, 2019	11.62	11.68	11.58	11.63
6876	NYSE	PFO	Tue, May 28, 2019	11.69	11.69	11.57	11.65
6875	NYSE	PFO	Fri, May 24, 2019	11.53	11.58	11.53	11.55
6874	NYSE	PFO	Thu, May 23, 2019	11.57	11.63	11.51	11.53
6873	NYSE	PFO	Wed, May 22, 2019	11.55	11.65	11.53	11.57
6872	NYSE	PFO	Tue, May 21, 2019	11.45	11.60	11.45	11.53
6871	NYSE	PFO	Mon, May 20, 2019	11.51	11.55	11.50	11.55
6870	NYSE	PFO	Fri, May 17, 2019	11.46	11.55	11.46	11.53
6869	NYSE	PFO	Thu, May 16, 2019	11.45	11.63	11.42	11.57
6868	NYSE	PFO	Wed, May 15, 2019	11.45	11.51	11.43	11.49
6867	NYSE	PFO	Tue, May 14, 2019	11.51	11.61	11.46	11.48
6866	NYSE	PFO	Mon, May 13, 2019	11.50	11.53	11.50	11.53
6865	NYSE	PFO	Fri, May 10, 2019	11.75	11.75	11.51	11.54
6864	NYSE	PFO	Thu, May 9, 2019	11.55	11.67	11.55	11.63
6863	NYSE	PFO	Wed, May 8, 2019	11.57	11.65	11.56	11.65
6862	NYSE	PFO	Tue, May 7, 2019	11.59	11.60	11.51	11.51
6861	NYSE	PFO	Mon, May 6, 2019	11.37	11.55	11.37	11.50
6860	NYSE	PFO	Fri, May 3, 2019	11.25	11.40	11.25	11.37
6859	NYSE	PFO	Thu, May 2, 2019	11.29	11.29	11.24	11.26
6858	NYSE	PFO	Wed, May 1, 2019	11.19	11.29	11.19	11.28
6857	NYSE	PFO	Tue, Apr 30, 2019	11.28	11.29	11.20	11.23
6856	NYSE	PFO	Mon, Apr 29, 2019	11.28	11.28	11.20	11.25
6855	NYSE	PFO	Fri, Apr 26, 2019	11.26	11.26	11.19	11.20
6854	NYSE	PFO	Thu, Apr 25, 2019	11.22	11.27	11.20	11.21
6853	NYSE	PFO	Wed, Apr 24, 2019	11.20	11.25	11.20	11.20
6852	NYSE	PFO	Tue, Apr 23, 2019	11.14	11.21	11.14	11.20
6851	NYSE	PFO	Mon, Apr 22, 2019	11.23	11.24	11.20	11.20
6850	NYSE	PFO	Thu, Apr 18, 2019	11.25	11.30	11.25	11.25
6849	NYSE	PFO	Wed, Apr 17, 2019	11.31	11.31	11.26	11.27
6848	NYSE	PFO	Tue, Apr 16, 2019	11.20	11.29	11.17	11.29
6847	NYSE	PFO	Mon, Apr 15, 2019	11.28	11.33	11.25	11.27
6846	NYSE	PFO	Fri, Apr 12, 2019	11.26	11.33	11.26	11.27
6845	NYSE	PFO	Thu, Apr 11, 2019	11.27	11.33	11.27	11.30
6844	NYSE	PFO	Wed, Apr 10, 2019	11.20	11.33	11.20	11.31
6843	NYSE	PFO	Tue, Apr 9, 2019	11.20	11.25	11.20	11.20
6842	NYSE	PFO	Mon, Apr 8, 2019	11.25	11.30	11.25	11.26
6841	NYSE	PFO	Fri, Apr 5, 2019	11.18	11.22	11.18	11.20
6840	NYSE	PFO	Thu, Apr 4, 2019	11.24	11.24	11.18	11.18
6839	NYSE	PFO	Wed, Apr 3, 2019	11.21	11.25	11.20	11.20
6838	NYSE	PFO	Tue, Apr 2, 2019	11.21	11.23	11.20	11.20
6837	NYSE	PFO	Mon, Apr 1, 2019	11.31	11.31	11.19	11.22
6836	NYSE	PFO	Fri, Mar 29, 2019	11.32	11.36	11.19	11.22
6835	NYSE	PFO	Thu, Mar 28, 2019	11.13	11.22	11.13	11.22
6834	NYSE	PFO	Wed, Mar 27, 2019	11.25	11.25	11.13	11.15
6833	NYSE	PFO	Tue, Mar 26, 2019	11.24	11.26	11.16	11.16
6832	NYSE	PFO	Mon, Mar 25, 2019	11.27	11.31	11.24	11.24
6831	NYSE	PFO	Fri, Mar 22, 2019	11.42	11.42	11.33	11.37
6830	NYSE	PFO	Thu, Mar 21, 2019	11.29	11.36	11.23	11.35
6829	NYSE	PFO	Wed, Mar 20, 2019	11.29	11.29	11.20	11.18
6828	NYSE	PFO	Tue, Mar 19, 2019	11.23	11.28	11.23	11.26
6827	NYSE	PFO	Mon, Mar 18, 2019	11.34	11.34	11.25	11.28
6826	NYSE	PFO	Fri, Mar 15, 2019	11.29	11.32	11.25	11.26
6825	NYSE	PFO	Thu, Mar 14, 2019	11.41	11.41	11.25	11.26
6824	NYSE	PFO	Wed, Mar 13, 2019	11.36	11.41	11.29	11.41
6823	NYSE	PFO	Tue, Mar 12, 2019	11.35	11.37	11.26	11.26
6822	NYSE	PFO	Mon, Mar 11, 2019	11.34	11.34	11.18	11.27
6821	NYSE	PFO	Fri, Mar 8, 2019	11.09	11.15	11.02	11.15
6820	NYSE	PFO	Thu, Mar 7, 2019	11.11	11.11	10.98	11.02
6819	NYSE	PFO	Wed, Mar 6, 2019	11.03	11.07	10.99	11.00
6818	NYSE	PFO	Tue, Mar 5, 2019	11.10	11.16	10.98	11.03
6817	NYSE	PFO	Mon, Mar 4, 2019	11.24	11.24	11.10	11.10
6816	NYSE	PFO	Fri, Mar 1, 2019	11.20	11.23	11.10	11.20
6815	NYSE	PFO	Thu, Feb 28, 2019	11.27	11.27	11.08	11.08
6814	NYSE	PFO	Wed, Feb 27, 2019	11.26	11.26	11.15	11.19
6813	NYSE	PFO	Tue, Feb 26, 2019	11.43	11.43	11.18	11.25
6812	NYSE	PFO	Mon, Feb 25, 2019	11.37	11.41	11.22	11.35
6811	NYSE	PFO	Fri, Feb 22, 2019	11.44	11.44	11.31	11.31
6810	NYSE	PFO	Thu, Feb 21, 2019	11.53	11.62	11.42	11.43
6809	NYSE	PFO	Wed, Feb 20, 2019	11.65	11.65	11.55	11.55
6808	NYSE	PFO	Tue, Feb 19, 2019	11.77	11.77	11.49	11.61
6807	NYSE	PFO	Fri, Feb 15, 2019	11.45	11.48	11.44	11.48
6806	NYSE	PFO	Thu, Feb 14, 2019	11.51	11.53	11.42	11.47
6805	NYSE	PFO	Wed, Feb 13, 2019	11.61	11.67	11.53	11.53
6804	NYSE	PFO	Tue, Feb 12, 2019	11.76	11.76	11.65	11.70
6803	NYSE	PFO	Mon, Feb 11, 2019	11.85	11.95	11.75	11.77
6802	NYSE	PFO	Fri, Feb 8, 2019	11.75	11.83	11.73	11.78
6801	NYSE	PFO	Thu, Feb 7, 2019	11.70	11.85	11.68	11.81
6800	NYSE	PFO	Wed, Feb 6, 2019	11.60	11.66	11.57	11.66
6799	NYSE	PFO	Tue, Feb 5, 2019	11.50	11.55	11.50	11.54
6798	NYSE	PFO	Mon, Feb 4, 2019	11.50	11.50	11.35	11.49
6797	NYSE	PFO	Fri, Feb 1, 2019	11.43	11.45	11.30	11.45
6796	NYSE	PFO	Thu, Jan 31, 2019	11.43	11.43	11.33	11.39
6795	NYSE	PFO	Wed, Jan 30, 2019	11.30	11.42	11.20	11.32
6794	NYSE	PFO	Tue, Jan 29, 2019	11.45	11.45	11.28	11.30
6793	NYSE	PFO	Mon, Jan 28, 2019	11.45	11.45	11.37	11.44
6792	NYSE	PFO	Fri, Jan 25, 2019	11.52	11.52	11.16	11.43
6791	NYSE	PFO	Thu, Jan 24, 2019	11.40	11.59	11.33	11.58
6790	NYSE	PFO	Wed, Jan 23, 2019	11.58	11.59	11.48	11.55
6789	NYSE	PFO	Tue, Jan 22, 2019	11.56	11.56	11.45	11.44
6788	NYSE	PFO	Fri, Jan 18, 2019	11.57	11.60	11.45	11.55
6787	NYSE	PFO	Thu, Jan 17, 2019	11.60	11.60	11.16	11.59
6786	NYSE	PFO	Wed, Jan 16, 2019	11.15	11.50	11.08	11.48
6785	NYSE	PFO	Tue, Jan 15, 2019	11.04	11.10	11.03	11.07
6784	NYSE	PFO	Mon, Jan 14, 2019	11.10	11.10	10.99	11.05
6783	NYSE	PFO	Fri, Jan 11, 2019	10.95	11.30	10.94	11.01
6782	NYSE	PFO	Thu, Jan 10, 2019	10.95	11.08	10.95	11.08
6781	NYSE	PFO	Wed, Jan 9, 2019	11.06	11.06	11.02	11.02
6780	NYSE	PFO	Tue, Jan 8, 2019	11.08	11.09	11.00	11.02
6779	NYSE	PFO	Mon, Jan 7, 2019	11.02	11.21	10.87	10.97
6778	NYSE	PFO	Fri, Jan 4, 2019	10.95	11.12	10.74	10.86
6777	NYSE	PFO	Thu, Jan 3, 2019	10.85	10.94	10.75	10.81
6776	NYSE	PFO	Wed, Jan 2, 2019	10.50	11.00	10.50	11.00
6775	NYSE	PFO	Mon, Dec 31, 2018	10.38	10.55	10.18	10.53
6774	NYSE	PFO	Fri, Dec 28, 2018	10.49	10.50	10.19	10.19
6773	NYSE	PFO	Thu, Dec 27, 2018	9.85	10.38	9.85	10.38
6772	NYSE	PFO	Wed, Dec 26, 2018	9.45	9.71	9.35	9.68
6771	NYSE	PFO	Mon, Dec 24, 2018	9.31	9.58	9.31	9.56
6770	NYSE	PFO	Fri, Dec 21, 2018	10.20	10.20	9.43	9.63
6769	NYSE	PFO	Thu, Dec 20, 2018	10.25	10.25	9.75	9.88
6768	NYSE	PFO	Wed, Dec 19, 2018	10.10	10.84	10.01	10.17
6767	NYSE	PFO	Tue, Dec 18, 2018	10.20	10.25	10.10	10.11
6766	NYSE	PFO	Mon, Dec 17, 2018	10.33	10.40	10.24	10.24
6765	NYSE	PFO	Fri, Dec 14, 2018	10.61	10.74	10.19	10.34
6764	NYSE	PFO	Thu, Dec 13, 2018	10.70	10.70	10.65	10.66
6763	NYSE	PFO	Wed, Dec 12, 2018	10.65	10.79	10.65	10.70
6762	NYSE	PFO	Tue, Dec 11, 2018	10.91	10.92	10.66	10.71
6761	NYSE	PFO	Mon, Dec 10, 2018	10.85	11.00	10.81	10.87
6760	NYSE	PFO	Fri, Dec 7, 2018	11.04	11.10	10.95	10.95
6759	NYSE	PFO	Thu, Dec 6, 2018	11.00	11.10	10.92	11.05
6758	NYSE	PFO	Tue, Dec 4, 2018	11.26	11.32	11.10	11.10
6757	NYSE	PFO	Mon, Dec 3, 2018	11.39	11.39	11.10	11.34
6756	NYSE	PFO	Fri, Nov 30, 2018	11.11	11.24	10.93	10.94
6755	NYSE	PFO	Thu, Nov 29, 2018	11.12	11.12	10.94	10.96
6754	NYSE	PFO	Wed, Nov 28, 2018	11.12	11.29	11.08	11.08
6753	NYSE	PFO	Tue, Nov 27, 2018	11.40	11.48	11.07	11.08
6752	NYSE	PFO	Mon, Nov 26, 2018	11.28	11.54	11.28	11.30
6751	NYSE	PFO	Fri, Nov 23, 2018	11.40	11.45	11.27	11.28
6750	NYSE	PFO	Wed, Nov 21, 2018	11.44	11.56	11.30	11.47
6749	NYSE	PFO	Tue, Nov 20, 2018	11.30	11.34	11.20	11.19
6748	NYSE	PFO	Mon, Nov 19, 2018	11.74	11.76	11.36	11.36
6747	NYSE	PFO	Fri, Nov 16, 2018	11.60	12.04	11.28	11.89
6746	NYSE	PFO	Thu, Nov 15, 2018	11.76	11.78	11.52	11.52
6745	NYSE	PFO	Wed, Nov 14, 2018	11.82	11.82	11.49	11.51
6744	NYSE	PFO	Tue, Nov 13, 2018	11.80	11.85	11.76	11.76
6743	NYSE	PFO	Mon, Nov 12, 2018	11.93	11.97	11.81	11.85
6742	NYSE	PFO	Fri, Nov 9, 2018	11.56	12.05	11.55	12.05
6741	NYSE	PFO	Thu, Nov 8, 2018	11.65	11.73	11.53	11.53
6740	NYSE	PFO	Wed, Nov 7, 2018	11.70	11.80	11.68	11.77
6739	NYSE	PFO	Tue, Nov 6, 2018	11.31	11.78	11.31	11.72
6738	NYSE	PFO	Mon, Nov 5, 2018	11.30	11.37	11.28	11.36
6737	NYSE	PFO	Fri, Nov 2, 2018	11.32	11.49	11.23	11.29
6736	NYSE	PFO	Thu, Nov 1, 2018	11.21	11.55	11.21	11.32
6735	NYSE	PFO	Wed, Oct 31, 2018	11.18	11.30	11.18	11.27
6734	NYSE	PFO	Tue, Oct 30, 2018	11.02	11.10	11.00	11.08
6733	NYSE	PFO	Mon, Oct 29, 2018	11.35	11.50	11.04	11.04
6732	NYSE	PFO	Fri, Oct 26, 2018	11.13	11.34	11.13	11.27
6731	NYSE	PFO	Thu, Oct 25, 2018	11.28	11.31	11.20	11.20
6730	NYSE	PFO	Wed, Oct 24, 2018	11.51	11.55	11.28	11.28
6729	NYSE	PFO	Tue, Oct 23, 2018	11.48	11.54	11.32	11.54
6728	NYSE	PFO	Mon, Oct 22, 2018	11.48	11.74	11.48	11.65
6727	NYSE	PFO	Fri, Oct 19, 2018	11.55	11.69	11.54	11.58
6726	NYSE	PFO	Thu, Oct 18, 2018	11.70	11.70	11.48	11.63
6725	NYSE	PFO	Wed, Oct 17, 2018	11.61	11.61	11.46	11.55
6724	NYSE	PFO	Tue, Oct 16, 2018	11.42	11.50	11.42	11.45
6723	NYSE	PFO	Mon, Oct 15, 2018	11.28	11.48	11.28	11.42
6722	NYSE	PFO	Fri, Oct 12, 2018	11.37	11.61	11.37	11.37
6721	NYSE	PFO	Thu, Oct 11, 2018	11.10	11.35	11.10	11.35
6720	NYSE	PFO	Wed, Oct 10, 2018	11.34	11.34	11.11	11.14
6719	NYSE	PFO	Tue, Oct 9, 2018	11.35	11.44	11.33	11.44
6718	NYSE	PFO	Mon, Oct 8, 2018	11.36	11.39	11.31	11.39
6717	NYSE	PFO	Fri, Oct 5, 2018	11.50	11.50	11.36	11.36
6716	NYSE	PFO	Thu, Oct 4, 2018	11.46	11.54	11.37	11.39
6715	NYSE	PFO	Wed, Oct 3, 2018	11.53	11.57	11.49	11.51
6714	NYSE	PFO	Tue, Oct 2, 2018	11.52	11.55	11.52	11.54
6713	NYSE	PFO	Mon, Oct 1, 2018	11.55	11.60	11.53	11.54
6712	NYSE	PFO	Fri, Sep 28, 2018	11.68	11.68	11.61	11.64
6711	NYSE	PFO	Thu, Sep 27, 2018	11.50	11.52	11.48	11.51
6710	NYSE	PFO	Wed, Sep 26, 2018	11.54	11.57	11.48	11.48
6709	NYSE	PFO	Tue, Sep 25, 2018	11.68	11.68	11.53	11.57
6708	NYSE	PFO	Mon, Sep 24, 2018	11.63	11.63	11.50	11.52
6707	NYSE	PFO	Fri, Sep 21, 2018	11.67	11.67	11.51	11.51
6706	NYSE	PFO	Thu, Sep 20, 2018	11.79	11.82	11.64	11.64
6705	NYSE	PFO	Wed, Sep 19, 2018	11.99	11.99	11.81	11.74
6704	NYSE	PFO	Tue, Sep 18, 2018	11.88	11.91	11.88	11.88
6703	NYSE	PFO	Mon, Sep 17, 2018	11.99	12.02	11.85	11.91
6702	NYSE	PFO	Fri, Sep 14, 2018	11.99	12.06	11.99	11.99
6701	NYSE	PFO	Thu, Sep 13, 2018	12.09	12.09	11.98	12.04
6700	NYSE	PFO	Wed, Sep 12, 2018	11.93	11.98	11.93	11.96
6699	NYSE	PFO	Tue, Sep 11, 2018	11.89	11.96	11.89	11.93
6698	NYSE	PFO	Mon, Sep 10, 2018	11.94	11.94	11.89	11.91
6697	NYSE	PFO	Fri, Sep 7, 2018	11.95	11.97	11.93	11.94
6696	NYSE	PFO	Thu, Sep 6, 2018	11.96	11.98	11.94	11.97
6695	NYSE	PFO	Wed, Sep 5, 2018	12.01	12.04	11.97	12.04
6694	NYSE	PFO	Tue, Sep 4, 2018	11.97	12.00	11.95	11.98
6693	NYSE	PFO	Fri, Aug 31, 2018	12.00	12.00	11.95	12.00
6692	NYSE	PFO	Thu, Aug 30, 2018	11.96	12.00	11.94	12.00
6691	NYSE	PFO	Wed, Aug 29, 2018	11.99	11.99	11.93	11.95
6690	NYSE	PFO	Tue, Aug 28, 2018	12.00	12.00	11.93	11.93
6689	NYSE	PFO	Mon, Aug 27, 2018	12.00	12.00	11.93	11.94
6688	NYSE	PFO	Fri, Aug 24, 2018	12.04	12.04	11.93	11.96
6687	NYSE	PFO	Thu, Aug 23, 2018	12.04	12.04	11.97	11.97
6686	NYSE	PFO	Wed, Aug 22, 2018	11.82	12.04	11.82	11.97
6685	NYSE	PFO	Tue, Aug 21, 2018	11.83	12.04	11.83	11.99
6684	NYSE	PFO	Mon, Aug 20, 2018	11.94	11.94	11.80	11.83
6683	NYSE	PFO	Fri, Aug 17, 2018	11.76	11.90	11.76	11.79
6682	NYSE	PFO	Thu, Aug 16, 2018	11.98	11.98	11.78	11.79
6681	NYSE	PFO	Wed, Aug 15, 2018	11.97	11.99	11.90	11.96
6680	NYSE	PFO	Tue, Aug 14, 2018	11.84	11.99	11.84	11.90
6679	NYSE	PFO	Mon, Aug 13, 2018	11.80	11.90	11.75	11.84
6678	NYSE	PFO	Fri, Aug 10, 2018	11.72	11.76	11.68	11.68
6677	NYSE	PFO	Thu, Aug 9, 2018	11.77	11.77	11.63	11.67
6676	NYSE	PFO	Wed, Aug 8, 2018	11.80	11.82	11.60	11.60
6675	NYSE	PFO	Tue, Aug 7, 2018	11.84	11.85	11.80	11.80
6674	NYSE	PFO	Mon, Aug 6, 2018	11.79	11.83	11.63	11.79
6673	NYSE	PFO	Fri, Aug 3, 2018	11.77	11.79	11.61	11.64
6672	NYSE	PFO	Thu, Aug 2, 2018	11.77	11.77	11.70	11.70
6671	NYSE	PFO	Wed, Aug 1, 2018	11.63	11.74	11.58	11.74
6670	NYSE	PFO	Tue, Jul 31, 2018	11.67	11.70	11.60	11.68
6669	NYSE	PFO	Mon, Jul 30, 2018	11.61	11.61	11.51	11.56
6668	NYSE	PFO	Fri, Jul 27, 2018	11.70	11.80	11.60	11.70
6667	NYSE	PFO	Thu, Jul 26, 2018	11.54	11.61	11.47	11.59
6666	NYSE	PFO	Wed, Jul 25, 2018	11.40	11.61	11.23	11.55
6665	NYSE	PFO	Tue, Jul 24, 2018	11.01	11.35	11.00	11.35
6664	NYSE	PFO	Mon, Jul 23, 2018	10.90	10.90	10.82	10.88
6663	NYSE	PFO	Fri, Jul 20, 2018	10.81	10.89	10.81	10.89
6662	NYSE	PFO	Thu, Jul 19, 2018	10.84	10.86	10.83	10.86
6661	NYSE	PFO	Wed, Jul 18, 2018	10.89	10.90	10.84	10.85
6660	NYSE	PFO	Tue, Jul 17, 2018	10.99	10.99	10.89	10.89
6659	NYSE	PFO	Mon, Jul 16, 2018	10.99	10.99	10.90	10.92
6658	NYSE	PFO	Fri, Jul 13, 2018	10.95	10.95	10.91	10.92
6657	NYSE	PFO	Thu, Jul 12, 2018	10.95	10.95	10.90	10.93
6656	NYSE	PFO	Wed, Jul 11, 2018	10.85	10.90	10.85	10.88
6655	NYSE	PFO	Tue, Jul 10, 2018	10.81	10.85	10.81	10.84
6654	NYSE	PFO	Mon, Jul 9, 2018	10.84	10.84	10.81	10.83
6653	NYSE	PFO	Fri, Jul 6, 2018	10.85	10.87	10.81	10.84
6652	NYSE	PFO	Thu, Jul 5, 2018	10.80	10.83	10.80	10.81
6651	NYSE	PFO	Tue, Jul 3, 2018	10.90	10.92	10.81	10.82
6650	NYSE	PFO	Mon, Jul 2, 2018	10.80	10.82	10.74	10.82
6649	NYSE	PFO	Fri, Jun 29, 2018	10.82	10.82	10.74	10.75
6648	NYSE	PFO	Thu, Jun 28, 2018	10.73	10.74	10.70	10.74
6647	NYSE	PFO	Wed, Jun 27, 2018	10.68	10.75	10.68	10.71
6646	NYSE	PFO	Tue, Jun 26, 2018	10.63	10.63	10.60	10.63
6645	NYSE	PFO	Mon, Jun 25, 2018	10.64	10.67	10.61	10.65
6644	NYSE	PFO	Fri, Jun 22, 2018	10.71	10.71	10.60	10.65
6643	NYSE	PFO	Thu, Jun 21, 2018	10.71	10.71	10.61	10.61
6642	NYSE	PFO	Wed, Jun 20, 2018	10.65	10.68	10.64	10.59
6641	NYSE	PFO	Tue, Jun 19, 2018	10.75	10.75	10.66	10.67
6640	NYSE	PFO	Mon, Jun 18, 2018	10.74	10.76	10.68	10.68
6639	NYSE	PFO	Fri, Jun 15, 2018	10.68	10.73	10.67	10.67
6638	NYSE	PFO	Thu, Jun 14, 2018	10.71	10.75	10.68	10.68
6637	NYSE	PFO	Wed, Jun 13, 2018	10.72	10.76	10.71	10.71
6636	NYSE	PFO	Tue, Jun 12, 2018	10.77	10.78	10.70	10.71
6635	NYSE	PFO	Mon, Jun 11, 2018	10.77	10.81	10.75	10.80
6634	NYSE	PFO	Fri, Jun 8, 2018	10.78	10.81	10.78	10.81
6633	NYSE	PFO	Thu, Jun 7, 2018	10.76	10.80	10.76	10.79
6632	NYSE	PFO	Wed, Jun 6, 2018	10.79	10.80	10.75	10.78
6631	NYSE	PFO	Tue, Jun 5, 2018	10.78	10.81	10.76	10.79
6630	NYSE	PFO	Mon, Jun 4, 2018	10.81	10.82	10.77	10.80
6629	NYSE	PFO	Fri, Jun 1, 2018	10.76	10.85	10.76	10.80
6628	NYSE	PFO	Thu, May 31, 2018	10.84	10.84	10.75	10.83
6627	NYSE	PFO	Wed, May 30, 2018	10.89	10.89	10.73	10.74
6626	NYSE	PFO	Tue, May 29, 2018	10.70	10.74	10.69	10.73
6625	NYSE	PFO	Fri, May 25, 2018	10.76	10.76	10.68	10.68
6624	NYSE	PFO	Thu, May 24, 2018	10.68	10.70	10.67	10.68
6623	NYSE	PFO	Wed, May 23, 2018	10.66	10.70	10.65	10.65
6622	NYSE	PFO	Tue, May 22, 2018	10.66	10.70	10.66	10.67
6621	NYSE	PFO	Mon, May 21, 2018	10.85	10.85	10.74	10.69
6620	NYSE	PFO	Fri, May 18, 2018	10.75	10.79	10.75	10.78
6619	NYSE	PFO	Thu, May 17, 2018	10.75	10.80	10.75	10.76
6618	NYSE	PFO	Wed, May 16, 2018	10.75	10.79	10.75	10.78
6617	NYSE	PFO	Tue, May 15, 2018	10.79	10.81	10.75	10.77
6616	NYSE	PFO	Mon, May 14, 2018	10.77	10.82	10.77	10.82
6615	NYSE	PFO	Fri, May 11, 2018	10.82	10.85	10.81	10.82
6614	NYSE	PFO	Thu, May 10, 2018	10.80	10.83	10.77	10.82
6613	NYSE	PFO	Wed, May 9, 2018	10.84	10.84	10.80	10.81
6612	NYSE	PFO	Tue, May 8, 2018	10.78	10.82	10.78	10.79
6611	NYSE	PFO	Mon, May 7, 2018	10.82	10.84	10.78	10.83
6610	NYSE	PFO	Fri, May 4, 2018	10.73	10.78	10.73	10.77
6609	NYSE	PFO	Thu, May 3, 2018	10.73	10.78	10.73	10.76
6608	NYSE	PFO	Wed, May 2, 2018	10.82	10.82	10.74	10.78
6607	NYSE	PFO	Tue, May 1, 2018	10.69	10.79	10.69	10.77
6606	NYSE	PFO	Mon, Apr 30, 2018	10.75	10.76	10.69	10.69
6605	NYSE	PFO	Fri, Apr 27, 2018	10.77	10.80	10.75	10.78
6604	NYSE	PFO	Thu, Apr 26, 2018	10.77	10.78	10.73	10.73
6603	NYSE	PFO	Wed, Apr 25, 2018	10.68	10.77	10.68	10.77
6602	NYSE	PFO	Tue, Apr 24, 2018	10.68	10.78	10.68	10.72
6601	NYSE	PFO	Mon, Apr 23, 2018	10.75	10.78	10.70	10.72
6600	NYSE	PFO	Fri, Apr 20, 2018	10.75	10.80	10.73	10.78
6599	NYSE	PFO	Thu, Apr 19, 2018	10.78	10.86	10.78	10.76
6598	NYSE	PFO	Wed, Apr 18, 2018	10.89	10.95	10.83	10.85
6597	NYSE	PFO	Tue, Apr 17, 2018	10.88	10.93	10.88	10.91
6596	NYSE	PFO	Mon, Apr 16, 2018	10.94	10.97	10.90	10.90
6595	NYSE	PFO	Fri, Apr 13, 2018	10.81	10.95	10.81	10.92
6594	NYSE	PFO	Thu, Apr 12, 2018	10.91	10.98	10.83	10.83
6593	NYSE	PFO	Wed, Apr 11, 2018	10.84	10.97	10.84	10.93
6592	NYSE	PFO	Tue, Apr 10, 2018	10.88	10.92	10.82	10.85
6591	NYSE	PFO	Mon, Apr 9, 2018	10.91	10.91	10.80	10.84
6590	NYSE	PFO	Fri, Apr 6, 2018	10.82	10.87	10.79	10.83
6589	NYSE	PFO	Thu, Apr 5, 2018	10.77	10.83	10.75	10.81
6588	NYSE	PFO	Wed, Apr 4, 2018	10.71	10.79	10.71	10.78
6587	NYSE	PFO	Tue, Apr 3, 2018	10.81	10.84	10.75	10.80
6586	NYSE	PFO	Mon, Apr 2, 2018	10.86	10.86	10.75	10.79
6585	NYSE	PFO	Thu, Mar 29, 2018	10.82	10.88	10.74	10.86
6584	NYSE	PFO	Wed, Mar 28, 2018	10.69	10.80	10.69	10.80
6583	NYSE	PFO	Tue, Mar 27, 2018	10.82	10.82	10.68	10.79
6582	NYSE	PFO	Mon, Mar 26, 2018	10.75	10.77	10.69	10.77
6581	NYSE	PFO	Fri, Mar 23, 2018	10.79	10.80	10.71	10.78
6580	NYSE	PFO	Thu, Mar 22, 2018	10.71	10.79	10.71	10.79
6579	NYSE	PFO	Wed, Mar 21, 2018	10.76	10.81	10.74	10.78
6578	NYSE	PFO	Tue, Mar 20, 2018	10.86	10.95	10.82	10.80
6577	NYSE	PFO	Mon, Mar 19, 2018	10.95	10.97	10.86	10.96
6576	NYSE	PFO	Fri, Mar 16, 2018	10.96	11.01	10.95	11.01
6575	NYSE	PFO	Thu, Mar 15, 2018	11.00	11.03	10.97	11.00
6574	NYSE	PFO	Wed, Mar 14, 2018	11.04	11.07	10.97	11.06
6573	NYSE	PFO	Tue, Mar 13, 2018	11.02	11.07	11.01	11.07
6572	NYSE	PFO	Mon, Mar 12, 2018	11.04	11.06	10.99	11.06
6571	NYSE	PFO	Fri, Mar 9, 2018	10.99	11.06	10.99	11.06
6570	NYSE	PFO	Thu, Mar 8, 2018	11.01	11.06	11.00	11.06
6569	NYSE	PFO	Wed, Mar 7, 2018	11.09	11.09	10.98	11.05
6568	NYSE	PFO	Tue, Mar 6, 2018	10.92	11.09	10.90	11.09
6567	NYSE	PFO	Mon, Mar 5, 2018	10.91	10.98	10.86	10.96
6566	NYSE	PFO	Fri, Mar 2, 2018	10.96	11.04	10.96	11.00
6565	NYSE	PFO	Thu, Mar 1, 2018	11.04	11.12	11.03	11.09
6564	NYSE	PFO	Wed, Feb 28, 2018	11.08	11.12	11.03	11.11
6563	NYSE	PFO	Tue, Feb 27, 2018	11.08	11.08	10.98	11.05
6562	NYSE	PFO	Mon, Feb 26, 2018	11.02	11.06	10.98	11.03
6561	NYSE	PFO	Fri, Feb 23, 2018	11.03	11.06	11.01	11.01
6560	NYSE	PFO	Thu, Feb 22, 2018	11.01	11.10	10.98	11.03
6559	NYSE	PFO	Wed, Feb 21, 2018	11.00	11.07	11.00	11.07
6558	NYSE	PFO	Tue, Feb 20, 2018	11.10	11.11	11.00	11.03
6557	NYSE	PFO	Fri, Feb 16, 2018	11.15	11.23	11.10	11.16
6556	NYSE	PFO	Thu, Feb 15, 2018	11.13	11.22	11.13	11.20
6555	NYSE	PFO	Wed, Feb 14, 2018	11.16	11.29	11.13	11.26
6554	NYSE	PFO	Tue, Feb 13, 2018	11.14	11.24	11.12	11.24
6553	NYSE	PFO	Mon, Feb 12, 2018	11.15	11.25	11.10	11.25
6552	NYSE	PFO	Fri, Feb 9, 2018	11.13	11.15	11.06	11.15
6551	NYSE	PFO	Thu, Feb 8, 2018	11.14	11.19	11.07	11.19
6550	NYSE	PFO	Wed, Feb 7, 2018	11.00	11.20	11.00	11.18
6549	NYSE	PFO	Tue, Feb 6, 2018	10.85	11.08	10.85	11.08
6548	NYSE	PFO	Mon, Feb 5, 2018	11.01	11.02	10.85	11.02
6547	NYSE	PFO	Fri, Feb 2, 2018	10.94	11.01	10.91	11.01
6546	NYSE	PFO	Thu, Feb 1, 2018	10.94	11.04	10.87	11.03
6545	NYSE	PFO	Wed, Jan 31, 2018	10.88	10.98	10.86	10.98
6544	NYSE	PFO	Tue, Jan 30, 2018	10.76	10.98	10.75	10.87
6543	NYSE	PFO	Mon, Jan 29, 2018	10.91	10.94	10.81	10.85
6542	NYSE	PFO	Fri, Jan 26, 2018	11.10	11.10	10.95	10.98
6541	NYSE	PFO	Thu, Jan 25, 2018	11.25	11.28	11.08	11.14
6540	NYSE	PFO	Wed, Jan 24, 2018	11.33	11.33	11.25	11.30
6539	NYSE	PFO	Tue, Jan 23, 2018	11.20	11.33	11.20	11.33
6538	NYSE	PFO	Mon, Jan 22, 2018	11.41	11.41	11.25	11.28
6537	NYSE	PFO	Fri, Jan 19, 2018	11.32	11.41	11.31	11.35
6536	NYSE	PFO	Thu, Jan 18, 2018	11.39	11.46	11.31	11.36
6535	NYSE	PFO	Wed, Jan 17, 2018	11.40	11.48	11.40	11.47
6534	NYSE	PFO	Tue, Jan 16, 2018	11.54	11.57	11.40	11.45
6533	NYSE	PFO	Fri, Jan 12, 2018	11.54	11.60	11.54	11.54
6532	NYSE	PFO	Thu, Jan 11, 2018	11.54	11.62	11.50	11.58
6531	NYSE	PFO	Wed, Jan 10, 2018	11.61	11.65	11.59	11.59
6530	NYSE	PFO	Tue, Jan 9, 2018	11.62	11.69	11.62	11.67
6529	NYSE	PFO	Mon, Jan 8, 2018	11.70	11.72	11.68	11.68
6528	NYSE	PFO	Fri, Jan 5, 2018	11.70	11.75	11.68	11.70
6527	NYSE	PFO	Thu, Jan 4, 2018	11.74	11.78	11.71	11.73
6526	NYSE	PFO	Wed, Jan 3, 2018	11.84	11.84	11.69	11.77
6525	NYSE	PFO	Tue, Jan 2, 2018	11.78	11.82	11.75	11.77
6524	NYSE	PFO	Fri, Dec 29, 2017	11.85	11.85	11.73	11.81
6523	NYSE	PFO	Thu, Dec 28, 2017	11.73	11.78	11.72	11.75
6522	NYSE	PFO	Wed, Dec 27, 2017	11.75	11.77	11.73	11.76
6521	NYSE	PFO	Tue, Dec 26, 2017	11.68	11.75	11.68	11.73
6520	NYSE	PFO	Fri, Dec 22, 2017	11.79	11.79	11.68	11.74
6519	NYSE	PFO	Thu, Dec 21, 2017	11.71	11.72	11.68	11.71
6518	NYSE	PFO	Wed, Dec 20, 2017	11.76	11.83	11.72	11.73
6517	NYSE	PFO	Tue, Dec 19, 2017	12.04	12.04	11.85	11.79
6516	NYSE	PFO	Mon, Dec 18, 2017	12.08	12.08	11.97	12.04
6515	NYSE	PFO	Fri, Dec 15, 2017	12.08	12.08	11.99	12.08
6514	NYSE	PFO	Thu, Dec 14, 2017	11.93	12.08	11.93	12.05
6513	NYSE	PFO	Wed, Dec 13, 2017	11.95	12.00	11.90	11.99
6512	NYSE	PFO	Tue, Dec 12, 2017	11.91	11.99	11.91	11.98
6511	NYSE	PFO	Mon, Dec 11, 2017	11.93	11.96	11.92	11.93
6510	NYSE	PFO	Fri, Dec 8, 2017	11.92	11.96	11.90	11.96
6509	NYSE	PFO	Thu, Dec 7, 2017	11.92	11.99	11.92	11.95
6508	NYSE	PFO	Wed, Dec 6, 2017	11.89	11.99	11.89	11.97
6507	NYSE	PFO	Tue, Dec 5, 2017	11.94	11.99	11.91	11.94
6506	NYSE	PFO	Mon, Dec 4, 2017	12.01	12.09	11.93	12.00
6505	NYSE	PFO	Fri, Dec 1, 2017	11.94	12.02	11.94	12.01
6504	NYSE	PFO	Thu, Nov 30, 2017	11.91	12.02	11.89	12.02
6503	NYSE	PFO	Wed, Nov 29, 2017	11.99	12.03	11.95	11.98
6502	NYSE	PFO	Tue, Nov 28, 2017	12.04	12.04	12.00	12.03
6501	NYSE	PFO	Mon, Nov 27, 2017	12.07	12.08	11.95	12.02
6500	NYSE	PFO	Fri, Nov 24, 2017	12.07	12.10	12.06	12.10
6499	NYSE	PFO	Wed, Nov 22, 2017	12.02	12.07	12.02	12.06
6498	NYSE	PFO	Tue, Nov 21, 2017	12.05	12.08	12.02	12.07
6497	NYSE	PFO	Mon, Nov 20, 2017	12.05	12.12	12.02	12.01
6496	NYSE	PFO	Fri, Nov 17, 2017	11.97	12.05	11.96	12.04
6495	NYSE	PFO	Thu, Nov 16, 2017	11.97	12.00	11.94	11.98
6494	NYSE	PFO	Wed, Nov 15, 2017	12.00	12.05	11.90	11.96
6493	NYSE	PFO	Tue, Nov 14, 2017	12.07	12.15	12.01	12.01
6492	NYSE	PFO	Mon, Nov 13, 2017	12.06	12.22	12.03	12.17
6491	NYSE	PFO	Fri, Nov 10, 2017	12.13	12.22	12.04	12.16
6490	NYSE	PFO	Thu, Nov 9, 2017	12.14	12.26	12.09	12.22
6489	NYSE	PFO	Wed, Nov 8, 2017	12.17	12.30	12.15	12.24
6488	NYSE	PFO	Tue, Nov 7, 2017	12.12	12.32	12.12	12.24
6487	NYSE	PFO	Mon, Nov 6, 2017	12.22	12.30	12.21	12.22
6486	NYSE	PFO	Fri, Nov 3, 2017	12.23	12.25	12.19	12.25
6485	NYSE	PFO	Thu, Nov 2, 2017	12.23	12.25	12.22	12.24
6484	NYSE	PFO	Wed, Nov 1, 2017	12.19	12.25	12.19	12.24
6483	NYSE	PFO	Tue, Oct 31, 2017	12.04	12.22	12.03	12.22
6482	NYSE	PFO	Mon, Oct 30, 2017	12.05	12.09	12.04	12.08
6481	NYSE	PFO	Fri, Oct 27, 2017	12.05	12.09	12.04	12.07
6480	NYSE	PFO	Thu, Oct 26, 2017	12.10	12.12	12.00	12.03
6479	NYSE	PFO	Wed, Oct 25, 2017	12.14	12.21	12.01	12.13
6478	NYSE	PFO	Tue, Oct 24, 2017	12.22	12.22	12.14	12.15
6477	NYSE	PFO	Mon, Oct 23, 2017	12.19	12.19	12.13	12.16
6476	NYSE	PFO	Fri, Oct 20, 2017	12.21	12.24	12.18	12.23
6475	NYSE	PFO	Thu, Oct 19, 2017	12.25	12.25	12.20	12.25
6474	NYSE	PFO	Wed, Oct 18, 2017	12.22	12.22	12.17	12.22
6473	NYSE	PFO	Tue, Oct 17, 2017	12.17	12.20	12.16	12.20
6472	NYSE	PFO	Mon, Oct 16, 2017	12.18	12.20	12.15	12.19
6471	NYSE	PFO	Fri, Oct 13, 2017	12.07	12.18	12.07	12.16
6470	NYSE	PFO	Thu, Oct 12, 2017	12.09	12.13	12.05	12.09
6469	NYSE	PFO	Wed, Oct 11, 2017	12.13	12.13	12.09	12.11
6468	NYSE	PFO	Tue, Oct 10, 2017	12.10	12.19	12.09	12.18
6467	NYSE	PFO	Mon, Oct 9, 2017	12.24	12.24	12.10	12.12
6466	NYSE	PFO	Fri, Oct 6, 2017	12.07	12.16	12.07	12.13
6465	NYSE	PFO	Thu, Oct 5, 2017	12.08	12.13	12.05	12.12
6464	NYSE	PFO	Wed, Oct 4, 2017	12.18	12.19	12.12	12.15
6463	NYSE	PFO	Tue, Oct 3, 2017	12.25	12.25	12.17	12.19
6462	NYSE	PFO	Mon, Oct 2, 2017	12.25	12.27	12.23	12.26
6461	NYSE	PFO	Fri, Sep 29, 2017	12.18	12.25	12.17	12.25
6460	NYSE	PFO	Thu, Sep 28, 2017	12.17	12.22	12.15	12.18
6459	NYSE	PFO	Wed, Sep 27, 2017	12.25	12.27	12.18	12.19
6458	NYSE	PFO	Tue, Sep 26, 2017	12.29	12.30	12.24	12.29
6457	NYSE	PFO	Mon, Sep 25, 2017	12.30	12.30	12.20	12.29
6456	NYSE	PFO	Fri, Sep 22, 2017	12.14	12.28	12.14	12.25
6455	NYSE	PFO	Thu, Sep 21, 2017	12.10	12.20	12.10	12.19
6454	NYSE	PFO	Wed, Sep 20, 2017	12.22	12.22	12.15	12.15
6453	NYSE	PFO	Tue, Sep 19, 2017	12.25	12.25	12.19	12.22
6452	NYSE	PFO	Mon, Sep 18, 2017	12.25	12.25	12.20	12.21
6451	NYSE	PFO	Fri, Sep 15, 2017	12.17	12.19	12.16	12.19
6450	NYSE	PFO	Thu, Sep 14, 2017	12.24	12.24	12.14	12.17
6449	NYSE	PFO	Wed, Sep 13, 2017	12.24	12.24	12.13	12.13
6448	NYSE	PFO	Tue, Sep 12, 2017	12.15	12.22	12.10	12.20
6447	NYSE	PFO	Mon, Sep 11, 2017	12.06	12.14	12.06	12.13
6446	NYSE	PFO	Fri, Sep 8, 2017	12.22	12.22	12.09	12.11
6445	NYSE	PFO	Thu, Sep 7, 2017	12.27	12.27	12.12	12.14
6444	NYSE	PFO	Wed, Sep 6, 2017	12.14	12.17	12.12	12.16
6443	NYSE	PFO	Tue, Sep 5, 2017	12.28	12.28	12.13	12.16
6442	NYSE	PFO	Fri, Sep 1, 2017	12.15	12.23	12.10	12.23
6441	NYSE	PFO	Thu, Aug 31, 2017	12.10	12.10	12.00	12.09
6440	NYSE	PFO	Wed, Aug 30, 2017	12.02	12.06	11.98	12.06
6439	NYSE	PFO	Tue, Aug 29, 2017	11.96	12.04	11.91	11.99
6438	NYSE	PFO	Mon, Aug 28, 2017	11.92	11.99	11.92	11.97
6437	NYSE	PFO	Fri, Aug 25, 2017	11.95	12.01	11.95	11.99
6436	NYSE	PFO	Thu, Aug 24, 2017	12.14	12.14	11.96	11.96
6435	NYSE	PFO	Wed, Aug 23, 2017	12.19	12.19	12.05	12.08
6434	NYSE	PFO	Tue, Aug 22, 2017	12.01	12.05	11.98	12.03
6433	NYSE	PFO	Mon, Aug 21, 2017	12.07	12.09	12.03	12.01
6432	NYSE	PFO	Fri, Aug 18, 2017	11.98	12.11	11.98	12.10
6431	NYSE	PFO	Thu, Aug 17, 2017	12.10	12.10	11.99	11.99
6430	NYSE	PFO	Wed, Aug 16, 2017	12.00	12.03	11.98	12.01
6429	NYSE	PFO	Tue, Aug 15, 2017	11.98	12.03	11.96	12.00
6428	NYSE	PFO	Mon, Aug 14, 2017	12.02	12.07	11.92	11.97
6427	NYSE	PFO	Fri, Aug 11, 2017	11.94	12.00	11.80	11.96
6426	NYSE	PFO	Thu, Aug 10, 2017	12.18	12.18	11.79	11.91
6425	NYSE	PFO	Wed, Aug 9, 2017	12.16	12.19	12.12	12.15
6424	NYSE	PFO	Tue, Aug 8, 2017	12.14	12.20	12.14	12.19
6423	NYSE	PFO	Mon, Aug 7, 2017	12.16	12.26	12.16	12.22
6422	NYSE	PFO	Fri, Aug 4, 2017	12.28	12.28	12.15	12.19
6421	NYSE	PFO	Thu, Aug 3, 2017	12.19	12.22	12.15	12.22
6420	NYSE	PFO	Wed, Aug 2, 2017	12.19	12.23	12.11	12.22
6419	NYSE	PFO	Tue, Aug 1, 2017	12.13	12.18	12.11	12.15
6418	NYSE	PFO	Mon, Jul 31, 2017	12.15	12.15	12.04	12.12
6417	NYSE	PFO	Fri, Jul 28, 2017	12.05	12.10	11.95	12.09
6416	NYSE	PFO	Thu, Jul 27, 2017	12.36	12.36	12.10	12.11
6415	NYSE	PFO	Wed, Jul 26, 2017	12.19	12.22	12.06	12.22
6414	NYSE	PFO	Tue, Jul 25, 2017	12.09	12.15	12.05	12.11
6413	NYSE	PFO	Mon, Jul 24, 2017	12.45	12.47	12.06	12.09
6412	NYSE	PFO	Fri, Jul 21, 2017	12.59	12.70	12.40	12.70
6411	NYSE	PFO	Thu, Jul 20, 2017	12.84	12.84	12.67	12.74
6410	NYSE	PFO	Wed, Jul 19, 2017	12.83	12.87	12.78	12.80
6409	NYSE	PFO	Tue, Jul 18, 2017	12.85	12.95	12.83	12.83
6408	NYSE	PFO	Mon, Jul 17, 2017	12.99	13.00	12.89	12.93
6407	NYSE	PFO	Fri, Jul 14, 2017	12.66	12.78	12.63	12.78
6406	NYSE	PFO	Thu, Jul 13, 2017	12.70	12.70	12.63	12.66
6405	NYSE	PFO	Wed, Jul 12, 2017	12.74	12.74	12.64	12.69
6404	NYSE	PFO	Tue, Jul 11, 2017	12.74	12.74	12.61	12.67
6403	NYSE	PFO	Mon, Jul 10, 2017	12.74	12.74	12.63	12.63
6402	NYSE	PFO	Fri, Jul 7, 2017	12.70	12.72	12.57	12.63
6401	NYSE	PFO	Thu, Jul 6, 2017	12.60	12.66	12.58	12.66
6400	NYSE	PFO	Wed, Jul 5, 2017	12.60	12.60	12.54	12.59
6399	NYSE	PFO	Mon, Jul 3, 2017	12.63	12.63	12.52	12.59
6398	NYSE	PFO	Fri, Jun 30, 2017	12.55	12.57	12.48	12.55
6397	NYSE	PFO	Thu, Jun 29, 2017	12.63	12.63	12.51	12.59
6396	NYSE	PFO	Wed, Jun 28, 2017	12.63	12.63	12.59	12.61
6395	NYSE	PFO	Tue, Jun 27, 2017	12.61	12.63	12.56	12.63
6394	NYSE	PFO	Mon, Jun 26, 2017	12.60	12.60	12.51	12.60
6393	NYSE	PFO	Fri, Jun 23, 2017	12.60	12.60	12.53	12.60
6392	NYSE	PFO	Thu, Jun 22, 2017	12.58	12.60	12.55	12.60
6391	NYSE	PFO	Wed, Jun 21, 2017	12.40	12.57	12.40	12.54
6390	NYSE	PFO	Tue, Jun 20, 2017	12.51	12.55	12.50	12.48
6389	NYSE	PFO	Mon, Jun 19, 2017	12.37	12.53	12.37	12.45
6388	NYSE	PFO	Fri, Jun 16, 2017	12.34	12.39	12.34	12.36
6387	NYSE	PFO	Thu, Jun 15, 2017	12.30	12.39	12.30	12.36
6386	NYSE	PFO	Wed, Jun 14, 2017	12.42	12.43	12.40	12.40
6385	NYSE	PFO	Tue, Jun 13, 2017	12.39	12.40	12.26	12.35
6384	NYSE	PFO	Mon, Jun 12, 2017	12.46	12.46	12.30	12.31
6383	NYSE	PFO	Fri, Jun 9, 2017	12.26	12.43	12.20	12.41
6382	NYSE	PFO	Thu, Jun 8, 2017	12.50	12.50	12.35	12.36
6381	NYSE	PFO	Wed, Jun 7, 2017	12.46	12.49	12.45	12.48
6380	NYSE	PFO	Tue, Jun 6, 2017	12.45	12.50	12.45	12.46
6379	NYSE	PFO	Mon, Jun 5, 2017	12.45	12.48	12.45	12.48
6378	NYSE	PFO	Fri, Jun 2, 2017	12.48	12.50	12.45	12.50
6377	NYSE	PFO	Thu, Jun 1, 2017	12.43	12.44	12.38	12.41
6376	NYSE	PFO	Wed, May 31, 2017	12.43	12.47	12.40	12.43
6375	NYSE	PFO	Tue, May 30, 2017	12.47	12.50	12.43	12.43
6374	NYSE	PFO	Fri, May 26, 2017	12.50	12.50	12.45	12.49
6373	NYSE	PFO	Thu, May 25, 2017	12.50	12.50	12.42	12.45
6372	NYSE	PFO	Wed, May 24, 2017	12.44	12.49	12.44	12.44
6371	NYSE	PFO	Tue, May 23, 2017	12.49	12.54	12.46	12.46
6370	NYSE	PFO	Mon, May 22, 2017	12.57	12.57	12.41	12.42
6369	NYSE	PFO	Fri, May 19, 2017	12.48	12.55	12.47	12.47
6368	NYSE	PFO	Thu, May 18, 2017	12.43	12.46	12.41	12.38
6367	NYSE	PFO	Wed, May 17, 2017	12.55	12.55	12.42	12.43
6366	NYSE	PFO	Tue, May 16, 2017	12.51	12.55	12.48	12.50
6365	NYSE	PFO	Mon, May 15, 2017	12.58	12.58	12.48	12.50
6364	NYSE	PFO	Fri, May 12, 2017	12.48	12.57	12.43	12.49
6363	NYSE	PFO	Thu, May 11, 2017	12.44	12.45	12.42	12.42
6362	NYSE	PFO	Wed, May 10, 2017	12.42	12.44	12.39	12.44
6361	NYSE	PFO	Tue, May 9, 2017	12.38	12.42	12.36	12.42
6360	NYSE	PFO	Mon, May 8, 2017	12.38	12.43	12.34	12.38
6359	NYSE	PFO	Fri, May 5, 2017	12.37	12.44	12.34	12.38
6358	NYSE	PFO	Thu, May 4, 2017	12.37	12.41	12.28	12.37
6357	NYSE	PFO	Wed, May 3, 2017	12.31	12.38	12.22	12.33
6356	NYSE	PFO	Tue, May 2, 2017	12.17	12.27	12.17	12.27
6355	NYSE	PFO	Mon, May 1, 2017	12.10	12.19	12.10	12.16
6354	NYSE	PFO	Fri, Apr 28, 2017	12.22	12.23	12.13	12.13
6353	NYSE	PFO	Thu, Apr 27, 2017	12.10	12.19	12.10	12.12
6352	NYSE	PFO	Wed, Apr 26, 2017	12.14	12.19	12.10	12.17
6351	NYSE	PFO	Tue, Apr 25, 2017	12.13	12.15	12.10	12.15
6350	NYSE	PFO	Mon, Apr 24, 2017	12.06	12.16	12.06	12.11
6349	NYSE	PFO	Fri, Apr 21, 2017	12.15	12.16	12.02	12.08
6348	NYSE	PFO	Thu, Apr 20, 2017	11.95	12.06	11.95	12.03
6347	NYSE	PFO	Wed, Apr 19, 2017	12.05	12.05	11.99	11.99
6346	NYSE	PFO	Tue, Apr 18, 2017	11.94	12.09	11.94	12.02
6345	NYSE	PFO	Mon, Apr 17, 2017	11.98	12.05	11.96	11.98
6344	NYSE	PFO	Thu, Apr 13, 2017	12.11	12.11	11.90	11.97
6343	NYSE	PFO	Wed, Apr 12, 2017	12.10	12.10	12.03	12.04
6342	NYSE	PFO	Tue, Apr 11, 2017	11.98	12.11	11.97	12.10
6341	NYSE	PFO	Mon, Apr 10, 2017	12.00	12.05	11.95	12.05
6340	NYSE	PFO	Fri, Apr 7, 2017	11.79	12.00	11.79	11.99
6339	NYSE	PFO	Thu, Apr 6, 2017	11.81	11.90	11.81	11.90
6338	NYSE	PFO	Wed, Apr 5, 2017	11.89	11.89	11.80	11.80
6337	NYSE	PFO	Tue, Apr 4, 2017	11.80	11.93	11.80	11.85
6336	NYSE	PFO	Mon, Apr 3, 2017	11.90	11.96	11.85	11.90
6335	NYSE	PFO	Fri, Mar 31, 2017	11.85	11.91	11.81	11.88
6334	NYSE	PFO	Thu, Mar 30, 2017	11.82	11.82	11.65	11.81
6333	NYSE	PFO	Wed, Mar 29, 2017	11.69	11.81	11.69	11.73
6332	NYSE	PFO	Tue, Mar 28, 2017	11.63	11.83	11.63	11.70
6331	NYSE	PFO	Mon, Mar 27, 2017	11.80	11.82	11.62	11.68
6330	NYSE	PFO	Fri, Mar 24, 2017	11.80	11.88	11.72	11.73
6329	NYSE	PFO	Thu, Mar 23, 2017	11.84	11.87	11.73	11.82
6328	NYSE	PFO	Wed, Mar 22, 2017	11.80	11.84	11.69	11.73
6327	NYSE	PFO	Tue, Mar 21, 2017	12.00	12.00	11.71	11.69
6326	NYSE	PFO	Mon, Mar 20, 2017	11.62	12.00	11.62	11.96
6325	NYSE	PFO	Fri, Mar 17, 2017	11.50	11.71	11.49	11.66
6324	NYSE	PFO	Thu, Mar 16, 2017	11.52	11.59	11.51	11.54
6323	NYSE	PFO	Wed, Mar 15, 2017	11.46	11.53	11.38	11.45
6322	NYSE	PFO	Tue, Mar 14, 2017	11.31	11.38	11.31	11.37
6321	NYSE	PFO	Mon, Mar 13, 2017	11.45	11.45	11.30	11.33
6320	NYSE	PFO	Fri, Mar 10, 2017	11.11	11.37	11.11	11.37
6319	NYSE	PFO	Thu, Mar 9, 2017	11.35	11.41	11.09	11.09
6318	NYSE	PFO	Wed, Mar 8, 2017	11.47	11.54	11.38	11.38
6317	NYSE	PFO	Tue, Mar 7, 2017	11.47	11.56	11.47	11.52
6316	NYSE	PFO	Mon, Mar 6, 2017	11.58	11.71	11.46	11.55
6315	NYSE	PFO	Fri, Mar 3, 2017	11.67	11.68	11.60	11.65
6314	NYSE	PFO	Thu, Mar 2, 2017	11.68	11.72	11.66	11.68
6313	NYSE	PFO	Wed, Mar 1, 2017	11.75	11.82	11.66	11.68
6312	NYSE	PFO	Tue, Feb 28, 2017	11.72	11.80	11.70	11.78
6311	NYSE	PFO	Mon, Feb 27, 2017	11.65	11.71	11.63	11.66
6310	NYSE	PFO	Fri, Feb 24, 2017	11.65	11.69	11.57	11.61
6309	NYSE	PFO	Thu, Feb 23, 2017	11.68	11.68	11.58	11.63
6308	NYSE	PFO	Wed, Feb 22, 2017	11.67	11.69	11.47	11.60
6307	NYSE	PFO	Tue, Feb 21, 2017	11.66	11.69	11.64	11.64
6306	NYSE	PFO	Fri, Feb 17, 2017	11.72	11.72	11.65	11.65
6305	NYSE	PFO	Thu, Feb 16, 2017	11.75	11.75	11.66	11.69
6304	NYSE	PFO	Wed, Feb 15, 2017	11.81	11.81	11.77	11.72
6303	NYSE	PFO	Tue, Feb 14, 2017	11.92	11.92	11.75	11.78
6302	NYSE	PFO	Mon, Feb 13, 2017	11.93	11.93	11.85	11.90
6301	NYSE	PFO	Fri, Feb 10, 2017	11.89	11.97	11.87	11.87
6300	NYSE	PFO	Thu, Feb 9, 2017	12.00	12.00	11.92	11.92
6299	NYSE	PFO	Wed, Feb 8, 2017	11.98	11.98	11.86	11.97
6298	NYSE	PFO	Tue, Feb 7, 2017	11.91	11.93	11.86	11.93
6297	NYSE	PFO	Mon, Feb 6, 2017	11.90	11.90	11.79	11.85
6296	NYSE	PFO	Fri, Feb 3, 2017	11.82	11.85	11.81	11.85
6295	NYSE	PFO	Thu, Feb 2, 2017	11.79	11.80	11.68	11.77
6294	NYSE	PFO	Wed, Feb 1, 2017	11.83	11.83	11.71	11.74
6293	NYSE	PFO	Tue, Jan 31, 2017	11.85	11.85	11.69	11.78
6292	NYSE	PFO	Mon, Jan 30, 2017	11.82	11.90	11.81	11.85
6291	NYSE	PFO	Fri, Jan 27, 2017	11.80	11.85	11.77	11.84
6290	NYSE	PFO	Thu, Jan 26, 2017	11.83	11.83	11.73	11.73
6289	NYSE	PFO	Wed, Jan 25, 2017	11.90	11.90	11.75	11.77
6288	NYSE	PFO	Tue, Jan 24, 2017	11.80	11.85	11.78	11.82
6287	NYSE	PFO	Mon, Jan 23, 2017	11.80	11.82	11.72	11.74
6286	NYSE	PFO	Fri, Jan 20, 2017	11.78	11.78	11.67	11.72
6285	NYSE	PFO	Thu, Jan 19, 2017	11.95	11.95	11.72	11.76
6284	NYSE	PFO	Wed, Jan 18, 2017	11.80	11.92	11.79	11.92
6283	NYSE	PFO	Tue, Jan 17, 2017	11.75	11.79	11.72	11.79
6282	NYSE	PFO	Fri, Jan 13, 2017	11.72	11.80	11.67	11.70
6281	NYSE	PFO	Thu, Jan 12, 2017	11.63	11.68	11.51	11.68
6280	NYSE	PFO	Wed, Jan 11, 2017	11.45	11.60	11.41	11.59
6279	NYSE	PFO	Tue, Jan 10, 2017	11.37	11.40	11.27	11.39
6278	NYSE	PFO	Mon, Jan 9, 2017	11.33	11.33	11.20	11.32
6277	NYSE	PFO	Fri, Jan 6, 2017	11.26	11.26	11.16	11.25
6276	NYSE	PFO	Thu, Jan 5, 2017	11.20	11.29	11.13	11.20
6275	NYSE	PFO	Wed, Jan 4, 2017	11.24	11.27	11.11	11.16
6274	NYSE	PFO	Tue, Jan 3, 2017	11.14	11.22	11.11	11.20
6273	NYSE	PFO	Fri, Dec 30, 2016	11.15	11.15	11.10	11.12
6272	NYSE	PFO	Thu, Dec 29, 2016	11.00	11.15	10.97	11.13
6271	NYSE	PFO	Wed, Dec 28, 2016	10.90	10.97	10.88	10.95
6270	NYSE	PFO	Tue, Dec 27, 2016	11.05	11.05	10.84	10.90
6269	NYSE	PFO	Fri, Dec 23, 2016	10.83	10.86	10.79	10.86
6268	NYSE	PFO	Thu, Dec 22, 2016	10.82	10.93	10.77	10.78
6267	NYSE	PFO	Wed, Dec 21, 2016	11.00	11.00	10.59	10.84
6266	NYSE	PFO	Tue, Dec 20, 2016	10.97	11.00	10.94	11.00
6265	NYSE	PFO	Mon, Dec 19, 2016	11.05	11.05	10.97	10.92
6264	NYSE	PFO	Fri, Dec 16, 2016	10.84	11.05	10.76	11.00
6263	NYSE	PFO	Thu, Dec 15, 2016	10.64	10.81	10.59	10.77
6262	NYSE	PFO	Wed, Dec 14, 2016	10.66	10.66	10.54	10.61
6261	NYSE	PFO	Tue, Dec 13, 2016	10.71	10.71	10.55	10.60
6260	NYSE	PFO	Mon, Dec 12, 2016	10.64	10.67	10.61	10.64
6259	NYSE	PFO	Fri, Dec 9, 2016	10.70	10.76	10.61	10.62
6258	NYSE	PFO	Thu, Dec 8, 2016	10.68	10.68	10.64	10.65
6257	NYSE	PFO	Wed, Dec 7, 2016	10.65	10.72	10.65	10.65
6256	NYSE	PFO	Tue, Dec 6, 2016	10.70	10.70	10.61	10.66
6255	NYSE	PFO	Mon, Dec 5, 2016	10.68	10.68	10.60	10.61
6254	NYSE	PFO	Fri, Dec 2, 2016	10.64	10.71	10.61	10.71
6253	NYSE	PFO	Thu, Dec 1, 2016	10.73	10.73	10.56	10.63
6252	NYSE	PFO	Wed, Nov 30, 2016	10.63	10.75	10.57	10.72
6251	NYSE	PFO	Tue, Nov 29, 2016	10.65	10.68	10.60	10.66
6250	NYSE	PFO	Mon, Nov 28, 2016	10.72	10.75	10.53	10.58
6249	NYSE	PFO	Fri, Nov 25, 2016	10.65	10.83	10.65	10.75
6248	NYSE	PFO	Wed, Nov 23, 2016	10.71	10.78	10.61	10.69
6247	NYSE	PFO	Tue, Nov 22, 2016	10.71	10.77	10.64	10.75
6246	NYSE	PFO	Mon, Nov 21, 2016	10.61	10.73	10.61	10.65
6245	NYSE	PFO	Fri, Nov 18, 2016	10.74	10.78	10.60	10.63
6244	NYSE	PFO	Thu, Nov 17, 2016	11.00	11.03	10.85	10.84
6243	NYSE	PFO	Wed, Nov 16, 2016	10.61	10.98	10.61	10.94
6242	NYSE	PFO	Tue, Nov 15, 2016	10.44	10.73	10.41	10.73
6241	NYSE	PFO	Mon, Nov 14, 2016	10.69	10.70	10.30	10.43
6240	NYSE	PFO	Fri, Nov 11, 2016	10.70	10.83	10.62	10.62
6239	NYSE	PFO	Thu, Nov 10, 2016	10.90	10.94	10.73	10.75
6238	NYSE	PFO	Wed, Nov 9, 2016	10.89	10.96	10.77	10.95
6237	NYSE	PFO	Tue, Nov 8, 2016	10.95	10.98	10.93	10.98
6236	NYSE	PFO	Mon, Nov 7, 2016	10.96	11.04	10.92	10.92
6235	NYSE	PFO	Fri, Nov 4, 2016	10.78	10.86	10.75	10.84
6234	NYSE	PFO	Thu, Nov 3, 2016	10.78	10.87	10.71	10.74
6233	NYSE	PFO	Wed, Nov 2, 2016	11.00	11.09	10.75	10.89
6232	NYSE	PFO	Tue, Nov 1, 2016	11.22	11.30	11.02	11.04
6231	NYSE	PFO	Mon, Oct 31, 2016	11.25	11.30	11.22	11.22
6230	NYSE	PFO	Fri, Oct 28, 2016	11.35	11.35	11.22	11.25
6229	NYSE	PFO	Thu, Oct 27, 2016	11.41	11.41	11.33	11.33
6228	NYSE	PFO	Wed, Oct 26, 2016	11.40	11.40	11.32	11.38
6227	NYSE	PFO	Tue, Oct 25, 2016	11.31	11.39	11.31	11.38
6226	NYSE	PFO	Mon, Oct 24, 2016	11.37	11.42	11.27	11.30
6225	NYSE	PFO	Fri, Oct 21, 2016	11.36	11.40	11.22	11.38
6224	NYSE	PFO	Thu, Oct 20, 2016	11.37	11.42	11.23	11.26
6223	NYSE	PFO	Wed, Oct 19, 2016	11.45	11.54	11.40	11.40
6222	NYSE	PFO	Tue, Oct 18, 2016	11.37	11.49	11.37	11.49
6221	NYSE	PFO	Mon, Oct 17, 2016	11.40	11.42	11.29	11.35
6220	NYSE	PFO	Fri, Oct 14, 2016	11.31	11.54	11.31	11.44
6219	NYSE	PFO	Thu, Oct 13, 2016	11.35	11.41	11.25	11.34
6218	NYSE	PFO	Wed, Oct 12, 2016	11.48	11.53	11.36	11.40
6217	NYSE	PFO	Tue, Oct 11, 2016	11.52	11.56	11.45	11.47
6216	NYSE	PFO	Mon, Oct 10, 2016	11.46	11.63	11.46	11.61
6215	NYSE	PFO	Fri, Oct 7, 2016	11.46	11.58	11.41	11.50
6214	NYSE	PFO	Thu, Oct 6, 2016	11.50	11.54	11.40	11.50
6213	NYSE	PFO	Wed, Oct 5, 2016	11.44	11.56	11.41	11.50
6212	NYSE	PFO	Tue, Oct 4, 2016	11.51	11.51	11.43	11.48
6211	NYSE	PFO	Mon, Oct 3, 2016	11.46	11.55	11.43	11.50
6210	NYSE	PFO	Fri, Sep 30, 2016	11.45	11.61	11.44	11.50
6209	NYSE	PFO	Thu, Sep 29, 2016	11.58	11.58	11.37	11.46
6208	NYSE	PFO	Wed, Sep 28, 2016	11.60	11.61	11.48	11.57
6207	NYSE	PFO	Tue, Sep 27, 2016	11.52	11.66	11.49	11.61
6206	NYSE	PFO	Mon, Sep 26, 2016	11.69	11.72	11.50	11.50
6205	NYSE	PFO	Fri, Sep 23, 2016	11.76	11.81	11.56	11.73
6204	NYSE	PFO	Thu, Sep 22, 2016	11.83	11.90	11.77	11.84
6203	NYSE	PFO	Wed, Sep 21, 2016	11.55	11.79	11.53	11.77
6202	NYSE	PFO	Tue, Sep 20, 2016	11.70	11.75	11.61	11.63
6201	NYSE	PFO	Mon, Sep 19, 2016	11.67	11.78	11.60	11.70
6200	NYSE	PFO	Fri, Sep 16, 2016	11.60	11.76	11.58	11.73
6199	NYSE	PFO	Thu, Sep 15, 2016	11.65	11.81	11.46	11.65
6198	NYSE	PFO	Wed, Sep 14, 2016	11.61	11.73	11.51	11.57
6197	NYSE	PFO	Tue, Sep 13, 2016	11.92	12.04	11.60	11.66
6196	NYSE	PFO	Mon, Sep 12, 2016	11.89	11.99	11.85	11.91
6195	NYSE	PFO	Fri, Sep 9, 2016	12.08	12.18	11.96	12.04
6194	NYSE	PFO	Thu, Sep 8, 2016	12.09	12.24	12.09	12.19
6193	NYSE	PFO	Wed, Sep 7, 2016	12.07	12.14	12.05	12.12
6192	NYSE	PFO	Tue, Sep 6, 2016	12.04	12.12	11.75	12.05
6191	NYSE	PFO	Fri, Sep 2, 2016	12.22	12.27	12.09	12.11
6190	NYSE	PFO	Thu, Sep 1, 2016	12.26	12.34	12.13	12.18
6189	NYSE	PFO	Wed, Aug 31, 2016	12.25	12.33	12.25	12.25
6188	NYSE	PFO	Tue, Aug 30, 2016	12.40	12.40	12.18	12.25
6187	NYSE	PFO	Mon, Aug 29, 2016	12.44	12.44	12.29	12.35
6186	NYSE	PFO	Fri, Aug 26, 2016	12.36	12.43	12.30	12.39
6185	NYSE	PFO	Thu, Aug 25, 2016	12.36	12.38	12.21	12.26
6184	NYSE	PFO	Wed, Aug 24, 2016	12.40	12.45	12.33	12.33
6183	NYSE	PFO	Tue, Aug 23, 2016	12.52	12.59	12.45	12.49
6182	NYSE	PFO	Mon, Aug 22, 2016	12.55	12.64	12.51	12.54
6181	NYSE	PFO	Fri, Aug 19, 2016	12.59	12.63	12.45	12.55
6180	NYSE	PFO	Thu, Aug 18, 2016	12.51	12.64	12.49	12.61
6179	NYSE	PFO	Wed, Aug 17, 2016	12.45	12.56	12.38	12.51
6178	NYSE	PFO	Tue, Aug 16, 2016	12.60	12.60	12.42	12.42
6177	NYSE	PFO	Mon, Aug 15, 2016	12.72	12.75	12.61	12.61
6176	NYSE	PFO	Fri, Aug 12, 2016	12.54	12.78	12.54	12.71
6175	NYSE	PFO	Thu, Aug 11, 2016	12.70	12.77	12.59	12.63
6174	NYSE	PFO	Wed, Aug 10, 2016	12.66	12.78	12.66	12.75
6173	NYSE	PFO	Tue, Aug 9, 2016	12.64	12.77	12.64	12.70
6172	NYSE	PFO	Mon, Aug 8, 2016	12.56	12.75	12.54	12.65
6171	NYSE	PFO	Fri, Aug 5, 2016	12.62	12.70	12.55	12.61
6170	NYSE	PFO	Thu, Aug 4, 2016	12.56	12.74	12.52	12.64
6169	NYSE	PFO	Wed, Aug 3, 2016	12.55	12.55	12.44	12.52
6168	NYSE	PFO	Tue, Aug 2, 2016	12.63	12.65	12.48	12.51
6167	NYSE	PFO	Mon, Aug 1, 2016	12.61	12.66	12.55	12.58
6166	NYSE	PFO	Fri, Jul 29, 2016	12.63	12.65	12.51	12.59
6165	NYSE	PFO	Thu, Jul 28, 2016	12.51	12.63	12.46	12.62
6164	NYSE	PFO	Wed, Jul 27, 2016	12.60	12.63	12.43	12.50
6163	NYSE	PFO	Tue, Jul 26, 2016	12.59	12.60	12.45	12.51
6162	NYSE	PFO	Mon, Jul 25, 2016	12.59	12.64	12.50	12.51
6161	NYSE	PFO	Fri, Jul 22, 2016	12.50	12.57	12.50	12.54
6160	NYSE	PFO	Thu, Jul 21, 2016	12.63	12.63	12.52	12.53
6159	NYSE	PFO	Wed, Jul 20, 2016	12.48	12.63	12.48	12.63
6158	NYSE	PFO	Tue, Jul 19, 2016	12.55	12.61	12.53	12.49
6157	NYSE	PFO	Mon, Jul 18, 2016	12.54	12.61	12.46	12.49
6156	NYSE	PFO	Fri, Jul 15, 2016	12.31	12.41	12.29	12.40
6155	NYSE	PFO	Thu, Jul 14, 2016	12.21	12.34	12.21	12.31
6154	NYSE	PFO	Wed, Jul 13, 2016	12.23	12.35	12.22	12.32
6153	NYSE	PFO	Tue, Jul 12, 2016	12.47	12.58	12.27	12.31
6152	NYSE	PFO	Mon, Jul 11, 2016	12.79	12.81	12.31	12.42
6151	NYSE	PFO	Fri, Jul 8, 2016	12.64	12.79	12.54	12.70
6150	NYSE	PFO	Thu, Jul 7, 2016	12.52	12.69	12.43	12.59
6149	NYSE	PFO	Wed, Jul 6, 2016	12.25	12.52	12.25	12.46
6148	NYSE	PFO	Tue, Jul 5, 2016	12.49	12.50	12.21	12.26
6147	NYSE	PFO	Fri, Jul 1, 2016	12.57	12.59	12.39	12.40
6146	NYSE	PFO	Thu, Jun 30, 2016	12.36	12.63	12.36	12.51
6145	NYSE	PFO	Wed, Jun 29, 2016	12.30	12.36	12.21	12.36
6144	NYSE	PFO	Tue, Jun 28, 2016	12.07	12.25	11.98	12.21
6143	NYSE	PFO	Mon, Jun 27, 2016	12.02	12.06	11.85	12.00
6142	NYSE	PFO	Fri, Jun 24, 2016	11.75	12.06	11.75	11.98
6141	NYSE	PFO	Thu, Jun 23, 2016	12.09	12.09	12.01	12.04
6140	NYSE	PFO	Wed, Jun 22, 2016	12.01	12.09	11.95	12.05
6139	NYSE	PFO	Tue, Jun 21, 2016	11.95	12.05	11.85	12.00
6138	NYSE	PFO	Mon, Jun 20, 2016	12.00	12.05	11.91	11.98
6137	NYSE	PFO	Fri, Jun 17, 2016	11.97	11.97	11.92	11.93
6136	NYSE	PFO	Thu, Jun 16, 2016	11.90	11.95	11.83	11.95
6135	NYSE	PFO	Wed, Jun 15, 2016	11.86	11.90	11.83	11.90
6134	NYSE	PFO	Tue, Jun 14, 2016	11.89	11.91	11.83	11.89
6133	NYSE	PFO	Mon, Jun 13, 2016	11.82	11.93	11.82	11.83
6132	NYSE	PFO	Fri, Jun 10, 2016	12.04	12.04	11.82	11.82
6131	NYSE	PFO	Thu, Jun 9, 2016	12.08	12.08	11.88	11.97
6130	NYSE	PFO	Wed, Jun 8, 2016	12.07	12.12	11.97	12.03
6129	NYSE	PFO	Tue, Jun 7, 2016	12.15	12.15	12.09	12.11
6128	NYSE	PFO	Mon, Jun 6, 2016	12.12	12.14	12.08	12.14
6127	NYSE	PFO	Fri, Jun 3, 2016	12.12	12.12	12.05	12.11
6126	NYSE	PFO	Thu, Jun 2, 2016	12.02	12.08	12.01	12.08
6125	NYSE	PFO	Wed, Jun 1, 2016	12.01	12.13	12.01	12.07
6124	NYSE	PFO	Tue, May 31, 2016	12.10	12.14	11.99	12.02
6123	NYSE	PFO	Fri, May 27, 2016	11.97	12.09	11.95	12.05
6122	NYSE	PFO	Thu, May 26, 2016	12.02	12.14	11.95	12.02
6121	NYSE	PFO	Wed, May 25, 2016	12.00	12.11	11.96	11.97
6120	NYSE	PFO	Tue, May 24, 2016	12.08	12.14	11.99	12.03
6119	NYSE	PFO	Mon, May 23, 2016	12.00	12.09	11.86	12.03
6118	NYSE	PFO	Fri, May 20, 2016	11.97	12.07	11.78	11.88
6117	NYSE	PFO	Thu, May 19, 2016	12.02	12.03	11.61	11.70
6116	NYSE	PFO	Wed, May 18, 2016	12.22	12.30	12.00	12.07
6115	NYSE	PFO	Tue, May 17, 2016	12.27	12.38	12.22	12.29
6114	NYSE	PFO	Mon, May 16, 2016	12.15	12.31	12.10	12.25
6113	NYSE	PFO	Fri, May 13, 2016	12.20	12.20	12.12	12.17
6112	NYSE	PFO	Thu, May 12, 2016	12.18	12.20	12.12	12.20
6111	NYSE	PFO	Wed, May 11, 2016	12.20	12.20	12.01	12.14
6110	NYSE	PFO	Tue, May 10, 2016	12.13	12.20	12.11	12.19
6109	NYSE	PFO	Mon, May 9, 2016	12.19	12.20	12.11	12.13
6108	NYSE	PFO	Fri, May 6, 2016	12.17	12.17	12.08	12.15
6107	NYSE	PFO	Thu, May 5, 2016	12.10	12.15	12.01	12.12
6106	NYSE	PFO	Wed, May 4, 2016	12.00	12.10	11.96	12.08
6105	NYSE	PFO	Tue, May 3, 2016	11.97	12.00	11.90	12.00
6104	NYSE	PFO	Mon, May 2, 2016	11.95	12.00	11.87	11.99
6103	NYSE	PFO	Fri, Apr 29, 2016	11.87	11.95	11.86	11.95
6102	NYSE	PFO	Thu, Apr 28, 2016	11.85	12.00	11.79	11.85
6101	NYSE	PFO	Wed, Apr 27, 2016	11.91	11.97	11.79	11.86
6100	NYSE	PFO	Tue, Apr 26, 2016	11.80	11.98	11.80	11.86
6099	NYSE	PFO	Mon, Apr 25, 2016	11.87	11.91	11.81	11.81
6098	NYSE	PFO	Fri, Apr 22, 2016	12.03	12.05	11.80	11.95
6097	NYSE	PFO	Thu, Apr 21, 2016	12.01	12.11	11.95	12.02
6096	NYSE	PFO	Wed, Apr 20, 2016	12.12	12.20	11.93	11.93
6095	NYSE	PFO	Tue, Apr 19, 2016	12.03	12.08	11.91	12.08
6094	NYSE	PFO	Mon, Apr 18, 2016	11.66	11.97	11.61	11.95
6093	NYSE	PFO	Fri, Apr 15, 2016	11.80	11.80	11.64	11.74
6092	NYSE	PFO	Thu, Apr 14, 2016	11.75	11.79	11.62	11.67
6091	NYSE	PFO	Wed, Apr 13, 2016	11.72	11.80	11.65	11.69
6090	NYSE	PFO	Tue, Apr 12, 2016	11.97	12.00	11.83	11.83
6089	NYSE	PFO	Mon, Apr 11, 2016	12.00	12.13	11.86	12.03
6088	NYSE	PFO	Fri, Apr 8, 2016	11.95	12.07	11.85	11.97
6087	NYSE	PFO	Thu, Apr 7, 2016	11.86	11.94	11.77	11.86
6086	NYSE	PFO	Wed, Apr 6, 2016	11.77	11.92	11.77	11.82
6085	NYSE	PFO	Tue, Apr 5, 2016	11.72	11.72	11.72	11.71
6084	NYSE	PFO	Mon, Apr 4, 2016	11.83	11.83	11.64	11.72
6083	NYSE	PFO	Fri, Apr 1, 2016	11.79	11.85	11.73	11.79
6082	NYSE	PFO	Thu, Mar 31, 2016	11.99	11.99	11.81	11.80
6081	NYSE	PFO	Wed, Mar 30, 2016	11.89	11.99	11.62	11.99
6080	NYSE	PFO	Tue, Mar 29, 2016	11.97	12.00	11.85	11.85
6079	NYSE	PFO	Mon, Mar 28, 2016	11.84	11.92	11.75	11.92
6078	NYSE	PFO	Thu, Mar 24, 2016	11.78	11.78	11.67	11.75
6077	NYSE	PFO	Wed, Mar 23, 2016	11.68	11.79	11.66	11.79
6076	NYSE	PFO	Tue, Mar 22, 2016	11.56	11.72	11.56	11.65
6075	NYSE	PFO	Mon, Mar 21, 2016	11.73	11.84	11.52	11.63
6074	NYSE	PFO	Fri, Mar 18, 2016	11.73	11.80	11.65	11.69
6073	NYSE	PFO	Thu, Mar 17, 2016	11.50	11.73	11.50	11.64
6072	NYSE	PFO	Wed, Mar 16, 2016	11.45	11.57	11.39	11.46
6071	NYSE	PFO	Tue, Mar 15, 2016	11.63	11.63	11.63	11.41
6070	NYSE	PFO	Mon, Mar 14, 2016	11.50	11.67	11.48	11.60
6069	NYSE	PFO	Fri, Mar 11, 2016	11.42	11.42	11.42	11.54
6068	NYSE	PFO	Thu, Mar 10, 2016	11.35	11.35	11.35	11.42
6067	NYSE	PFO	Wed, Mar 9, 2016	11.24	11.25	11.18	11.35
6066	NYSE	PFO	Tue, Mar 8, 2016	11.32	11.32	11.10	11.19
6065	NYSE	PFO	Mon, Mar 7, 2016	11.35	11.36	11.26	11.33
6064	NYSE	PFO	Fri, Mar 4, 2016	11.18	11.30	11.17	11.30
6063	NYSE	PFO	Thu, Mar 3, 2016	11.16	11.16	11.16	11.18
6062	NYSE	PFO	Wed, Mar 2, 2016	11.17	11.24	11.12	11.16
6061	NYSE	PFO	Tue, Mar 1, 2016	11.22	11.24	11.00	11.07
6060	NYSE	PFO	Mon, Feb 29, 2016	11.27	11.27	11.06	11.10
6059	NYSE	PFO	Fri, Feb 26, 2016	11.32	11.47	11.09	11.17
6058	NYSE	PFO	Thu, Feb 25, 2016	11.18	11.27	11.10	11.24
6057	NYSE	PFO	Wed, Feb 24, 2016	11.07	11.25	10.97	11.13
6056	NYSE	PFO	Tue, Feb 23, 2016	10.99	11.10	10.98	11.10
6055	NYSE	PFO	Mon, Feb 22, 2016	11.03	11.13	10.98	11.00
6054	NYSE	PFO	Fri, Feb 19, 2016	10.87	10.97	10.85	10.96
6053	NYSE	PFO	Thu, Feb 18, 2016	10.94	10.94	10.82	10.88
6052	NYSE	PFO	Wed, Feb 17, 2016	10.73	10.95	10.70	10.94
6051	NYSE	PFO	Tue, Feb 16, 2016	10.69	10.70	10.60	10.65
6050	NYSE	PFO	Fri, Feb 12, 2016	10.55	10.70	10.54	10.58
6049	NYSE	PFO	Thu, Feb 11, 2016	10.65	10.65	10.38	10.46
6048	NYSE	PFO	Wed, Feb 10, 2016	10.48	10.99	10.48	10.76
6047	NYSE	PFO	Tue, Feb 9, 2016	10.50	10.71	10.41	10.51
6046	NYSE	PFO	Mon, Feb 8, 2016	10.75	10.85	10.55	10.71
6045	NYSE	PFO	Fri, Feb 5, 2016	10.98	11.12	10.79	10.84
6044	NYSE	PFO	Thu, Feb 4, 2016	10.88	11.08	10.88	10.98
6043	NYSE	PFO	Wed, Feb 3, 2016	10.88	10.88	10.80	10.86
6042	NYSE	PFO	Tue, Feb 2, 2016	10.83	10.90	10.79	10.89
6041	NYSE	PFO	Mon, Feb 1, 2016	10.75	10.85	10.69	10.85
6040	NYSE	PFO	Fri, Jan 29, 2016	10.76	10.84	10.56	10.72
6039	NYSE	PFO	Thu, Jan 28, 2016	10.56	10.73	10.45	10.66
6038	NYSE	PFO	Wed, Jan 27, 2016	10.46	10.47	10.43	10.45
6037	NYSE	PFO	Tue, Jan 26, 2016	10.40	10.42	10.35	10.42
6036	NYSE	PFO	Mon, Jan 25, 2016	10.50	10.50	10.30	10.35
6035	NYSE	PFO	Fri, Jan 22, 2016	10.31	10.49	10.28	10.49
6034	NYSE	PFO	Thu, Jan 21, 2016	10.16	10.28	10.03	10.15
6033	NYSE	PFO	Wed, Jan 20, 2016	10.13	10.32	10.01	10.10
6032	NYSE	PFO	Tue, Jan 19, 2016	10.48	10.48	10.31	10.35
6031	NYSE	PFO	Fri, Jan 15, 2016	10.46	10.52	10.28	10.40
6030	NYSE	PFO	Thu, Jan 14, 2016	10.54	10.59	10.43	10.49
6029	NYSE	PFO	Wed, Jan 13, 2016	10.58	10.62	10.45	10.48
6028	NYSE	PFO	Tue, Jan 12, 2016	10.65	10.65	10.58	10.62
6027	NYSE	PFO	Mon, Jan 11, 2016	10.67	10.67	10.50	10.61
6026	NYSE	PFO	Fri, Jan 8, 2016	10.63	10.66	10.56	10.62
6025	NYSE	PFO	Thu, Jan 7, 2016	10.51	10.66	10.51	10.57
6024	NYSE	PFO	Wed, Jan 6, 2016	10.62	10.73	10.54	10.58
6023	NYSE	PFO	Tue, Jan 5, 2016	10.72	10.73	10.63	10.66
6022	NYSE	PFO	Mon, Jan 4, 2016	10.59	10.72	10.46	10.65
6021	NYSE	PFO	Thu, Dec 31, 2015	10.74	10.79	10.61	10.67
6020	NYSE	PFO	Wed, Dec 30, 2015	10.73	10.78	10.60	10.65
6019	NYSE	PFO	Tue, Dec 29, 2015	10.66	10.76	10.65	10.76
6018	NYSE	PFO	Mon, Dec 28, 2015	10.81	10.81	10.68	10.68
6017	NYSE	PFO	Thu, Dec 24, 2015	10.78	10.78	10.63	10.75
6016	NYSE	PFO	Wed, Dec 23, 2015	10.65	10.70	10.57	10.70
6015	NYSE	PFO	Tue, Dec 22, 2015	10.48	10.63	10.48	10.57
6014	NYSE	PFO	Mon, Dec 21, 2015	10.43	10.54	10.43	10.52
6013	NYSE	PFO	Fri, Dec 18, 2015	10.45	10.50	10.41	10.43
6012	NYSE	PFO	Thu, Dec 17, 2015	10.37	10.47	10.35	10.43
6011	NYSE	PFO	Wed, Dec 16, 2015	10.22	10.38	10.22	10.31
6010	NYSE	PFO	Tue, Dec 15, 2015	10.06	10.19	10.06	10.12
6009	NYSE	PFO	Mon, Dec 14, 2015	10.29	10.37	10.02	10.06
6008	NYSE	PFO	Fri, Dec 11, 2015	10.40	10.42	10.32	10.33
6007	NYSE	PFO	Thu, Dec 10, 2015	10.55	10.62	10.45	10.46
6006	NYSE	PFO	Wed, Dec 9, 2015	10.77	10.94	10.56	10.58
6005	NYSE	PFO	Tue, Dec 8, 2015	10.76	10.78	10.72	10.73
6004	NYSE	PFO	Mon, Dec 7, 2015	10.90	10.90	10.72	10.75
6003	NYSE	PFO	Fri, Dec 4, 2015	10.85	10.97	10.85	10.90
6002	NYSE	PFO	Thu, Dec 3, 2015	10.85	10.88	10.80	10.85
6001	NYSE	PFO	Wed, Dec 2, 2015	10.89	10.89	10.80	10.82
6000	NYSE	PFO	Tue, Dec 1, 2015	10.85	10.88	10.80	10.86
5999	NYSE	PFO	Mon, Nov 30, 2015	10.87	10.88	10.75	10.82
5998	NYSE	PFO	Fri, Nov 27, 2015	10.90	10.90	10.78	10.78
5997	NYSE	PFO	Wed, Nov 25, 2015	10.84	10.89	10.80	10.82
5996	NYSE	PFO	Tue, Nov 24, 2015	10.82	10.90	10.82	10.82
5995	NYSE	PFO	Mon, Nov 23, 2015	10.87	10.90	10.81	10.82
5994	NYSE	PFO	Fri, Nov 20, 2015	10.82	10.90	10.72	10.87
5993	NYSE	PFO	Thu, Nov 19, 2015	10.72	10.88	10.70	10.84
5992	NYSE	PFO	Wed, Nov 18, 2015	10.82	10.82	10.68	10.69
5991	NYSE	PFO	Tue, Nov 17, 2015	10.82	10.87	10.80	10.85
5990	NYSE	PFO	Mon, Nov 16, 2015	10.89	10.89	10.80	10.80
5989	NYSE	PFO	Fri, Nov 13, 2015	10.91	10.91	10.79	10.89
5988	NYSE	PFO	Thu, Nov 12, 2015	10.90	10.93	10.88	10.89
5987	NYSE	PFO	Wed, Nov 11, 2015	10.94	10.94	10.91	10.92
5986	NYSE	PFO	Tue, Nov 10, 2015	10.81	10.95	10.81	10.91
5985	NYSE	PFO	Mon, Nov 9, 2015	10.85	10.92	10.78	10.84
5984	NYSE	PFO	Fri, Nov 6, 2015	10.97	11.00	10.83	10.90
5983	NYSE	PFO	Thu, Nov 5, 2015	10.85	10.97	10.85	10.97
5982	NYSE	PFO	Wed, Nov 4, 2015	10.90	10.94	10.89	10.89
5981	NYSE	PFO	Tue, Nov 3, 2015	10.89	10.92	10.83	10.89
5980	NYSE	PFO	Mon, Nov 2, 2015	10.84	10.90	10.75	10.90
5979	NYSE	PFO	Fri, Oct 30, 2015	10.80	10.87	10.71	10.80
5978	NYSE	PFO	Thu, Oct 29, 2015	10.81	10.85	10.73	10.74
5977	NYSE	PFO	Wed, Oct 28, 2015	10.83	10.83	10.80	10.80
5976	NYSE	PFO	Tue, Oct 27, 2015	10.77	10.85	10.77	10.81
5975	NYSE	PFO	Mon, Oct 26, 2015	10.88	10.88	10.78	10.78
5974	NYSE	PFO	Fri, Oct 23, 2015	10.87	10.89	10.82	10.85
5973	NYSE	PFO	Thu, Oct 22, 2015	10.81	10.89	10.81	10.85
5972	NYSE	PFO	Wed, Oct 21, 2015	10.71	10.80	10.71	10.80
5971	NYSE	PFO	Tue, Oct 20, 2015	10.73	10.90	10.73	10.84
5970	NYSE	PFO	Mon, Oct 19, 2015	10.71	10.78	10.70	10.72
5969	NYSE	PFO	Fri, Oct 16, 2015	10.65	10.68	10.63	10.68
5968	NYSE	PFO	Thu, Oct 15, 2015	10.58	10.65	10.54	10.62
5967	NYSE	PFO	Wed, Oct 14, 2015	10.58	10.61	10.56	10.59
5966	NYSE	PFO	Tue, Oct 13, 2015	10.59	10.62	10.57	10.57
5965	NYSE	PFO	Mon, Oct 12, 2015	10.53	10.63	10.49	10.58
5964	NYSE	PFO	Fri, Oct 9, 2015	10.42	10.59	10.42	10.50
5963	NYSE	PFO	Thu, Oct 8, 2015	10.43	10.48	10.38	10.48
5962	NYSE	PFO	Wed, Oct 7, 2015	10.35	10.44	10.35	10.38
5961	NYSE	PFO	Tue, Oct 6, 2015	10.35	10.41	10.32	10.39
5960	NYSE	PFO	Mon, Oct 5, 2015	10.35	10.38	10.31	10.32
5959	NYSE	PFO	Fri, Oct 2, 2015	10.28	10.28	10.19	10.28
5958	NYSE	PFO	Thu, Oct 1, 2015	10.34	10.34	10.16	10.25
5957	NYSE	PFO	Wed, Sep 30, 2015	10.25	10.28	10.15	10.27
5956	NYSE	PFO	Tue, Sep 29, 2015	10.26	10.29	10.03	10.16
5955	NYSE	PFO	Mon, Sep 28, 2015	10.35	10.35	10.20	10.20
5954	NYSE	PFO	Fri, Sep 25, 2015	10.42	10.42	10.30	10.31
5953	NYSE	PFO	Thu, Sep 24, 2015	10.23	10.36	10.23	10.34
5952	NYSE	PFO	Wed, Sep 23, 2015	10.28	10.34	10.17	10.28
5951	NYSE	PFO	Tue, Sep 22, 2015	10.22	10.26	10.20	10.26
5950	NYSE	PFO	Mon, Sep 21, 2015	10.41	10.42	10.18	10.22
5949	NYSE	PFO	Fri, Sep 18, 2015	10.33	10.41	10.33	10.40
5948	NYSE	PFO	Thu, Sep 17, 2015	10.31	10.36	10.23	10.35
5947	NYSE	PFO	Wed, Sep 16, 2015	10.29	10.32	10.25	10.28
5946	NYSE	PFO	Tue, Sep 15, 2015	10.29	10.37	10.14	10.24
5945	NYSE	PFO	Mon, Sep 14, 2015	10.41	10.47	10.28	10.30
5944	NYSE	PFO	Fri, Sep 11, 2015	10.52	10.53	10.42	10.42
5943	NYSE	PFO	Thu, Sep 10, 2015	10.49	10.56	10.45	10.50
5942	NYSE	PFO	Wed, Sep 9, 2015	10.51	10.55	10.41	10.43
5941	NYSE	PFO	Tue, Sep 8, 2015	10.59	10.59	10.47	10.55
5940	NYSE	PFO	Fri, Sep 4, 2015	10.39	10.55	10.39	10.53
5939	NYSE	PFO	Thu, Sep 3, 2015	10.38	10.55	10.38	10.52
5938	NYSE	PFO	Wed, Sep 2, 2015	10.32	10.42	10.32	10.42
5937	NYSE	PFO	Tue, Sep 1, 2015	10.27	10.38	10.24	10.37
5936	NYSE	PFO	Mon, Aug 31, 2015	10.34	10.37	10.23	10.34
5935	NYSE	PFO	Fri, Aug 28, 2015	10.25	10.37	10.25	10.33
5934	NYSE	PFO	Thu, Aug 27, 2015	10.19	10.32	10.02	10.25
5933	NYSE	PFO	Wed, Aug 26, 2015	10.05	10.19	9.91	10.19
5932	NYSE	PFO	Tue, Aug 25, 2015	10.01	10.01	9.81	9.90
5931	NYSE	PFO	Mon, Aug 24, 2015	10.12	10.12	8.32	9.90
5930	NYSE	PFO	Fri, Aug 21, 2015	10.40	10.44	10.26	10.27
5929	NYSE	PFO	Thu, Aug 20, 2015	10.40	10.44	10.40	10.40
5928	NYSE	PFO	Wed, Aug 19, 2015	10.47	10.57	10.42	10.50
5927	NYSE	PFO	Tue, Aug 18, 2015	10.44	10.49	10.43	10.49
5926	NYSE	PFO	Mon, Aug 17, 2015	10.37	10.50	10.37	10.49
5925	NYSE	PFO	Fri, Aug 14, 2015	10.37	10.45	10.37	10.42
5924	NYSE	PFO	Thu, Aug 13, 2015	10.45	10.45	10.33	10.37
5923	NYSE	PFO	Wed, Aug 12, 2015	10.40	10.45	10.39	10.42
5922	NYSE	PFO	Tue, Aug 11, 2015	10.40	10.47	10.40	10.47
5921	NYSE	PFO	Mon, Aug 10, 2015	10.43	10.48	10.43	10.45
5920	NYSE	PFO	Fri, Aug 7, 2015	10.45	10.49	10.34	10.46
5919	NYSE	PFO	Thu, Aug 6, 2015	10.47	10.50	10.41	10.49
5918	NYSE	PFO	Wed, Aug 5, 2015	10.43	10.52	10.43	10.47
5917	NYSE	PFO	Tue, Aug 4, 2015	10.41	10.47	10.41	10.43
5916	NYSE	PFO	Mon, Aug 3, 2015	10.33	10.47	10.33	10.41
5915	NYSE	PFO	Fri, Jul 31, 2015	10.42	10.44	10.35	10.39
5914	NYSE	PFO	Thu, Jul 30, 2015	10.38	10.42	10.35	10.42
5913	NYSE	PFO	Wed, Jul 29, 2015	10.31	10.41	10.24	10.38
5912	NYSE	PFO	Tue, Jul 28, 2015	10.37	10.37	10.10	10.32
5911	NYSE	PFO	Mon, Jul 27, 2015	10.48	10.48	10.08	10.26
5910	NYSE	PFO	Fri, Jul 24, 2015	10.63	10.63	10.34	10.45
5909	NYSE	PFO	Thu, Jul 23, 2015	10.60	10.60	10.50	10.60
5908	NYSE	PFO	Wed, Jul 22, 2015	10.66	10.66	10.59	10.61
5907	NYSE	PFO	Tue, Jul 21, 2015	10.69	10.74	10.63	10.71
5906	NYSE	PFO	Mon, Jul 20, 2015	10.86	10.86	10.63	10.63
5905	NYSE	PFO	Fri, Jul 17, 2015	10.94	10.94	10.81	10.83
5904	NYSE	PFO	Thu, Jul 16, 2015	10.84	10.92	10.83	10.89
5903	NYSE	PFO	Wed, Jul 15, 2015	10.83	10.87	10.75	10.76
5902	NYSE	PFO	Tue, Jul 14, 2015	10.75	10.82	10.75	10.80
5901	NYSE	PFO	Mon, Jul 13, 2015	10.64	10.82	10.64	10.75
5900	NYSE	PFO	Fri, Jul 10, 2015	10.59	10.81	10.59	10.74
5899	NYSE	PFO	Thu, Jul 9, 2015	10.74	10.74	10.62	10.64
5898	NYSE	PFO	Wed, Jul 8, 2015	10.70	10.71	10.51	10.64
5897	NYSE	PFO	Tue, Jul 7, 2015	10.71	10.75	10.70	10.75
5896	NYSE	PFO	Mon, Jul 6, 2015	10.76	10.80	10.73	10.73
5895	NYSE	PFO	Thu, Jul 2, 2015	10.71	10.85	10.71	10.80
5894	NYSE	PFO	Wed, Jul 1, 2015	10.68	10.85	10.64	10.72
5893	NYSE	PFO	Tue, Jun 30, 2015	10.59	10.66	10.50	10.63
5892	NYSE	PFO	Mon, Jun 29, 2015	10.73	10.73	10.26	10.47
5891	NYSE	PFO	Fri, Jun 26, 2015	10.85	11.00	10.67	10.73
5890	NYSE	PFO	Thu, Jun 25, 2015	11.10	11.12	10.90	10.91
5889	NYSE	PFO	Wed, Jun 24, 2015	11.08	11.14	11.08	11.10
5888	NYSE	PFO	Tue, Jun 23, 2015	11.08	11.13	11.05	11.09
5887	NYSE	PFO	Mon, Jun 22, 2015	11.23	11.26	11.02	11.05
5886	NYSE	PFO	Fri, Jun 19, 2015	11.15	11.29	11.13	11.29
5885	NYSE	PFO	Thu, Jun 18, 2015	11.29	11.29	11.18	11.24
5884	NYSE	PFO	Wed, Jun 17, 2015	11.24	11.26	11.18	11.21
5883	NYSE	PFO	Tue, Jun 16, 2015	11.14	11.28	11.14	11.28
5882	NYSE	PFO	Mon, Jun 15, 2015	11.09	11.33	11.07	11.18
5881	NYSE	PFO	Fri, Jun 12, 2015	11.33	11.44	11.18	11.20
5880	NYSE	PFO	Thu, Jun 11, 2015	11.41	11.47	11.27	11.43
5879	NYSE	PFO	Wed, Jun 10, 2015	11.64	11.66	11.23	11.32
5878	NYSE	PFO	Tue, Jun 9, 2015	11.69	11.76	11.50	11.64
5877	NYSE	PFO	Mon, Jun 8, 2015	11.77	11.93	11.62	11.72
5876	NYSE	PFO	Fri, Jun 5, 2015	11.82	11.89	11.72	11.81
5875	NYSE	PFO	Thu, Jun 4, 2015	11.93	12.00	11.80	11.89
5874	NYSE	PFO	Wed, Jun 3, 2015	12.14	12.14	11.95	12.04
5873	NYSE	PFO	Tue, Jun 2, 2015	12.12	12.14	12.01	12.13
5872	NYSE	PFO	Mon, Jun 1, 2015	12.15	12.22	11.95	12.07
5871	NYSE	PFO	Fri, May 29, 2015	12.25	12.25	12.05	12.07
5870	NYSE	PFO	Thu, May 28, 2015	12.29	12.30	12.12	12.16
5869	NYSE	PFO	Wed, May 27, 2015	12.30	12.31	12.23	12.27
5868	NYSE	PFO	Tue, May 26, 2015	12.29	12.35	12.16	12.24
5867	NYSE	PFO	Fri, May 22, 2015	12.07	12.35	12.07	12.18
5866	NYSE	PFO	Thu, May 21, 2015	12.01	12.13	12.01	12.04
5865	NYSE	PFO	Wed, May 20, 2015	12.07	12.16	12.07	12.07
5864	NYSE	PFO	Tue, May 19, 2015	12.00	12.37	12.00	12.06
5863	NYSE	PFO	Mon, May 18, 2015	12.04	12.05	11.96	12.01
5862	NYSE	PFO	Fri, May 15, 2015	12.16	12.17	11.97	11.98
5861	NYSE	PFO	Thu, May 14, 2015	11.91	12.20	11.91	12.10
5860	NYSE	PFO	Wed, May 13, 2015	12.03	12.03	11.88	11.92
5859	NYSE	PFO	Tue, May 12, 2015	11.80	12.06	11.70	11.96
5858	NYSE	PFO	Mon, May 11, 2015	11.96	11.96	11.80	11.85
5857	NYSE	PFO	Fri, May 8, 2015	11.85	12.07	11.85	12.00
5856	NYSE	PFO	Thu, May 7, 2015	11.88	11.96	11.70	11.80
5855	NYSE	PFO	Wed, May 6, 2015	12.22	12.22	11.85	11.86
5854	NYSE	PFO	Tue, May 5, 2015	12.43	12.43	12.13	12.15
5853	NYSE	PFO	Mon, May 4, 2015	12.53	12.54	12.35	12.38
5852	NYSE	PFO	Fri, May 1, 2015	12.57	12.71	12.50	12.54
5851	NYSE	PFO	Thu, Apr 30, 2015	12.59	12.59	12.50	12.51
5850	NYSE	PFO	Wed, Apr 29, 2015	12.52	12.58	12.50	12.54
5849	NYSE	PFO	Tue, Apr 28, 2015	12.62	12.70	12.51	12.53
5848	NYSE	PFO	Mon, Apr 27, 2015	12.64	12.69	12.55	12.56
5847	NYSE	PFO	Fri, Apr 24, 2015	12.68	12.68	12.61	12.63
5846	NYSE	PFO	Thu, Apr 23, 2015	12.63	12.68	12.51	12.59
5845	NYSE	PFO	Wed, Apr 22, 2015	12.71	12.71	12.51	12.59
5844	NYSE	PFO	Tue, Apr 21, 2015	12.64	12.76	12.51	12.75
5843	NYSE	PFO	Mon, Apr 20, 2015	12.73	12.74	12.70	12.71
5842	NYSE	PFO	Fri, Apr 17, 2015	12.59	12.70	12.56	12.70
5841	NYSE	PFO	Thu, Apr 16, 2015	12.68	12.69	12.63	12.65
5840	NYSE	PFO	Wed, Apr 15, 2015	12.60	12.74	12.55	12.68
5839	NYSE	PFO	Tue, Apr 14, 2015	12.61	12.68	12.53	12.60
5838	NYSE	PFO	Mon, Apr 13, 2015	12.61	12.62	12.53	12.54
5837	NYSE	PFO	Fri, Apr 10, 2015	12.62	12.62	12.56	12.56
5836	NYSE	PFO	Thu, Apr 9, 2015	12.53	12.63	12.50	12.59
5835	NYSE	PFO	Wed, Apr 8, 2015	12.35	12.56	12.35	12.54
5834	NYSE	PFO	Tue, Apr 7, 2015	12.31	12.38	12.31	12.33
5833	NYSE	PFO	Mon, Apr 6, 2015	12.45	12.45	12.22	12.32
5832	NYSE	PFO	Thu, Apr 2, 2015	12.36	12.39	12.26	12.27
5831	NYSE	PFO	Wed, Apr 1, 2015	12.21	12.34	12.20	12.30
5830	NYSE	PFO	Tue, Mar 31, 2015	12.39	12.51	12.18	12.18
5829	NYSE	PFO	Mon, Mar 30, 2015	12.20	12.37	12.18	12.32
5828	NYSE	PFO	Fri, Mar 27, 2015	12.28	12.28	12.19	12.25
5827	NYSE	PFO	Thu, Mar 26, 2015	12.33	12.33	12.24	12.31
5826	NYSE	PFO	Wed, Mar 25, 2015	12.25	12.37	12.25	12.29
5825	NYSE	PFO	Tue, Mar 24, 2015	12.40	12.42	12.26	12.26
5824	NYSE	PFO	Mon, Mar 23, 2015	12.55	12.55	12.30	12.47
5823	NYSE	PFO	Fri, Mar 20, 2015	12.63	12.74	12.43	12.53
5822	NYSE	PFO	Thu, Mar 19, 2015	12.50	12.61	12.50	12.61
5821	NYSE	PFO	Wed, Mar 18, 2015	12.32	12.52	12.32	12.52
5820	NYSE	PFO	Tue, Mar 17, 2015	12.33	12.35	12.27	12.34
5819	NYSE	PFO	Mon, Mar 16, 2015	12.36	12.45	12.20	12.32
5818	NYSE	PFO	Fri, Mar 13, 2015	12.22	12.31	12.19	12.25
5817	NYSE	PFO	Thu, Mar 12, 2015	12.18	12.25	12.18	12.19
5816	NYSE	PFO	Wed, Mar 11, 2015	12.12	12.21	12.06	12.19
5815	NYSE	PFO	Tue, Mar 10, 2015	12.16	12.16	12.05	12.06
5814	NYSE	PFO	Mon, Mar 9, 2015	12.14	12.24	12.10	12.12
5813	NYSE	PFO	Fri, Mar 6, 2015	12.25	12.32	12.06	12.14
5812	NYSE	PFO	Thu, Mar 5, 2015	12.25	12.32	12.25	12.30
5811	NYSE	PFO	Wed, Mar 4, 2015	12.29	12.33	12.25	12.26
5810	NYSE	PFO	Tue, Mar 3, 2015	12.39	12.39	12.29	12.31
5809	NYSE	PFO	Mon, Mar 2, 2015	12.35	12.38	12.33	12.37
5808	NYSE	PFO	Fri, Feb 27, 2015	12.38	12.38	12.25	12.30
5807	NYSE	PFO	Thu, Feb 26, 2015	12.24	12.29	12.22	12.28
5806	NYSE	PFO	Wed, Feb 25, 2015	12.26	12.33	12.20	12.23
5805	NYSE	PFO	Tue, Feb 24, 2015	12.27	12.29	12.20	12.20
5804	NYSE	PFO	Mon, Feb 23, 2015	12.24	12.33	12.17	12.22
5803	NYSE	PFO	Fri, Feb 20, 2015	12.28	12.33	12.18	12.18
5802	NYSE	PFO	Thu, Feb 19, 2015	12.37	12.39	12.27	12.35
5801	NYSE	PFO	Wed, Feb 18, 2015	12.32	12.39	12.19	12.26
5800	NYSE	PFO	Tue, Feb 17, 2015	12.47	12.57	12.31	12.34
5799	NYSE	PFO	Fri, Feb 13, 2015	12.46	12.74	11.66	12.39
5798	NYSE	PFO	Thu, Feb 12, 2015	12.41	12.48	12.41	12.42
5797	NYSE	PFO	Wed, Feb 11, 2015	12.45	12.45	12.38	12.42
5796	NYSE	PFO	Tue, Feb 10, 2015	12.39	12.49	12.33	12.46
5795	NYSE	PFO	Mon, Feb 9, 2015	12.24	12.41	12.22	12.41
5794	NYSE	PFO	Fri, Feb 6, 2015	12.31	12.38	12.22	12.22
5793	NYSE	PFO	Thu, Feb 5, 2015	12.29	12.36	12.25	12.27
5792	NYSE	PFO	Wed, Feb 4, 2015	12.22	12.29	12.18	12.29
5791	NYSE	PFO	Tue, Feb 3, 2015	12.18	12.32	12.18	12.23
5790	NYSE	PFO	Mon, Feb 2, 2015	12.21	12.26	12.08	12.20
5789	NYSE	PFO	Fri, Jan 30, 2015	12.32	12.41	12.17	12.20
5788	NYSE	PFO	Thu, Jan 29, 2015	12.29	12.30	12.25	12.25
5787	NYSE	PFO	Wed, Jan 28, 2015	12.14	12.25	12.14	12.24
5786	NYSE	PFO	Tue, Jan 27, 2015	12.08	12.19	12.08	12.12
5785	NYSE	PFO	Mon, Jan 26, 2015	12.08	12.10	12.00	12.08
5784	NYSE	PFO	Fri, Jan 23, 2015	12.10	12.10	12.00	12.08
5783	NYSE	PFO	Thu, Jan 22, 2015	12.14	12.17	12.09	12.16
5782	NYSE	PFO	Wed, Jan 21, 2015	12.06	12.14	12.06	12.11
5781	NYSE	PFO	Tue, Jan 20, 2015	12.03	12.20	12.01	12.19
5780	NYSE	PFO	Fri, Jan 16, 2015	12.02	12.18	11.97	12.09
5779	NYSE	PFO	Thu, Jan 15, 2015	11.94	12.05	11.90	12.01
5778	NYSE	PFO	Wed, Jan 14, 2015	11.86	11.94	11.81	11.89
5777	NYSE	PFO	Tue, Jan 13, 2015	12.11	12.11	11.87	11.87
5776	NYSE	PFO	Mon, Jan 12, 2015	11.98	12.20	11.89	12.20
5775	NYSE	PFO	Fri, Jan 9, 2015	11.90	12.04	11.84	12.01
5774	NYSE	PFO	Thu, Jan 8, 2015	11.78	11.98	11.73	11.97
5773	NYSE	PFO	Wed, Jan 7, 2015	11.72	11.87	11.70	11.84
5772	NYSE	PFO	Tue, Jan 6, 2015	11.42	11.63	11.39	11.63
5771	NYSE	PFO	Mon, Jan 5, 2015	11.50	11.59	11.34	11.44
5770	NYSE	PFO	Fri, Jan 2, 2015	11.47	11.62	11.39	11.55
5769	NYSE	PFO	Wed, Dec 31, 2014	11.55	11.72	11.53	11.55
5768	NYSE	PFO	Tue, Dec 30, 2014	11.45	11.53	11.33	11.52
5767	NYSE	PFO	Mon, Dec 29, 2014	11.48	11.58	11.44	11.50
5766	NYSE	PFO	Fri, Dec 26, 2014	11.60	11.61	11.42	11.43
5765	NYSE	PFO	Wed, Dec 24, 2014	11.63	11.71	11.59	11.59
5764	NYSE	PFO	Tue, Dec 23, 2014	11.76	11.84	11.71	11.73
5763	NYSE	PFO	Mon, Dec 22, 2014	12.05	12.06	11.82	11.82
5762	NYSE	PFO	Fri, Dec 19, 2014	11.86	12.12	11.73	12.10
5761	NYSE	PFO	Thu, Dec 18, 2014	11.60	11.85	11.60	11.85
5760	NYSE	PFO	Wed, Dec 17, 2014	11.51	11.60	11.51	11.59
5759	NYSE	PFO	Tue, Dec 16, 2014	11.56	11.61	11.46	11.56
5758	NYSE	PFO	Mon, Dec 15, 2014	11.70	11.82	11.62	11.64
5757	NYSE	PFO	Fri, Dec 12, 2014	11.60	11.83	11.60	11.75
5756	NYSE	PFO	Thu, Dec 11, 2014	11.64	11.77	11.61	11.68
5755	NYSE	PFO	Wed, Dec 10, 2014	11.69	11.71	11.58	11.59
5754	NYSE	PFO	Tue, Dec 9, 2014	11.76	11.76	11.63	11.69
5753	NYSE	PFO	Mon, Dec 8, 2014	11.71	11.88	11.66	11.80
5752	NYSE	PFO	Fri, Dec 5, 2014	11.65	11.73	11.64	11.66
5751	NYSE	PFO	Thu, Dec 4, 2014	11.75	11.81	11.73	11.78
5750	NYSE	PFO	Wed, Dec 3, 2014	11.76	11.80	11.74	11.76
5749	NYSE	PFO	Tue, Dec 2, 2014	11.72	11.78	11.72	11.74
5748	NYSE	PFO	Mon, Dec 1, 2014	11.72	11.80	11.72	11.72
5747	NYSE	PFO	Fri, Nov 28, 2014	11.74	11.78	11.65	11.72
5746	NYSE	PFO	Wed, Nov 26, 2014	11.71	11.76	11.70	11.71
5745	NYSE	PFO	Tue, Nov 25, 2014	11.79	11.79	11.68	11.68
5744	NYSE	PFO	Mon, Nov 24, 2014	11.79	11.83	11.73	11.77
5743	NYSE	PFO	Fri, Nov 21, 2014	11.71	11.73	11.66	11.73
5742	NYSE	PFO	Thu, Nov 20, 2014	11.69	11.73	11.66	11.69
5741	NYSE	PFO	Wed, Nov 19, 2014	11.62	11.65	11.60	11.60
5740	NYSE	PFO	Tue, Nov 18, 2014	11.53	11.65	11.53	11.61
5739	NYSE	PFO	Mon, Nov 17, 2014	11.54	11.65	11.51	11.52
5738	NYSE	PFO	Fri, Nov 14, 2014	11.51	11.51	11.46	11.50
5737	NYSE	PFO	Thu, Nov 13, 2014	11.44	11.44	11.44	11.44
5736	NYSE	PFO	Wed, Nov 12, 2014	11.49	11.50	11.45	11.45
5735	NYSE	PFO	Tue, Nov 11, 2014	11.50	11.50	11.44	11.46
5734	NYSE	PFO	Mon, Nov 10, 2014	11.44	11.48	11.41	11.46
5733	NYSE	PFO	Fri, Nov 7, 2014	11.37	11.55	11.37	11.48
5732	NYSE	PFO	Thu, Nov 6, 2014	11.27	11.43	11.26	11.41
5731	NYSE	PFO	Wed, Nov 5, 2014	11.39	11.43	11.26	11.30
5730	NYSE	PFO	Tue, Nov 4, 2014	11.40	11.43	11.37	11.39
5729	NYSE	PFO	Mon, Nov 3, 2014	11.28	11.46	11.28	11.37
5728	NYSE	PFO	Fri, Oct 31, 2014	11.23	11.28	11.18	11.25
5727	NYSE	PFO	Thu, Oct 30, 2014	11.21	11.21	11.11	11.20
5726	NYSE	PFO	Wed, Oct 29, 2014	11.19	11.22	11.11	11.20
5725	NYSE	PFO	Tue, Oct 28, 2014	11.15	11.23	11.11	11.13
5724	NYSE	PFO	Mon, Oct 27, 2014	11.15	11.15	11.10	11.14
5723	NYSE	PFO	Fri, Oct 24, 2014	11.15	11.24	11.11	11.12
5722	NYSE	PFO	Thu, Oct 23, 2014	11.26	11.28	11.17	11.21
5721	NYSE	PFO	Wed, Oct 22, 2014	11.15	11.21	11.11	11.17
5720	NYSE	PFO	Tue, Oct 21, 2014	11.16	11.19	11.05	11.14
5719	NYSE	PFO	Mon, Oct 20, 2014	11.32	11.32	11.12	11.16
5718	NYSE	PFO	Fri, Oct 17, 2014	11.14	11.30	11.00	11.08
5717	NYSE	PFO	Thu, Oct 16, 2014	10.86	11.10	10.86	11.10
5716	NYSE	PFO	Wed, Oct 15, 2014	10.99	11.01	10.83	10.97
5715	NYSE	PFO	Tue, Oct 14, 2014	10.97	11.10	10.96	10.99
5714	NYSE	PFO	Mon, Oct 13, 2014	10.95	11.03	10.95	10.98
5713	NYSE	PFO	Fri, Oct 10, 2014	11.05	11.14	10.97	10.97
5712	NYSE	PFO	Thu, Oct 9, 2014	11.00	11.10	10.96	11.00
5711	NYSE	PFO	Wed, Oct 8, 2014	10.94	11.09	10.93	11.09
5710	NYSE	PFO	Tue, Oct 7, 2014	10.93	11.02	10.92	10.99
5709	NYSE	PFO	Mon, Oct 6, 2014	10.98	11.00	10.95	11.00
5708	NYSE	PFO	Fri, Oct 3, 2014	10.96	10.98	10.90	10.97
5707	NYSE	PFO	Thu, Oct 2, 2014	10.86	10.90	10.80	10.89
5706	NYSE	PFO	Wed, Oct 1, 2014	10.94	10.94	10.86	10.91
5705	NYSE	PFO	Tue, Sep 30, 2014	10.75	10.90	10.69	10.87
5704	NYSE	PFO	Mon, Sep 29, 2014	10.70	10.81	10.70	10.81
5703	NYSE	PFO	Fri, Sep 26, 2014	10.84	10.85	10.77	10.78
5702	NYSE	PFO	Thu, Sep 25, 2014	10.91	10.91	10.77	10.80
5701	NYSE	PFO	Wed, Sep 24, 2014	10.87	10.92	10.83	10.87
5700	NYSE	PFO	Tue, Sep 23, 2014	10.77	10.93	10.76	10.87
5699	NYSE	PFO	Mon, Sep 22, 2014	10.83	10.85	10.75	10.75
5698	NYSE	PFO	Fri, Sep 19, 2014	10.79	10.81	10.77	10.78
5697	NYSE	PFO	Thu, Sep 18, 2014	10.83	10.89	10.83	10.87
5696	NYSE	PFO	Wed, Sep 17, 2014	10.69	10.83	10.68	10.79
5695	NYSE	PFO	Tue, Sep 16, 2014	10.85	10.85	10.73	10.74
5694	NYSE	PFO	Mon, Sep 15, 2014	10.80	10.85	10.78	10.84
5693	NYSE	PFO	Fri, Sep 12, 2014	10.90	10.93	10.76	10.80
5692	NYSE	PFO	Thu, Sep 11, 2014	10.97	10.98	10.94	10.94
5691	NYSE	PFO	Wed, Sep 10, 2014	10.95	10.99	10.94	10.95
5690	NYSE	PFO	Tue, Sep 9, 2014	11.00	11.01	10.95	10.96
5689	NYSE	PFO	Mon, Sep 8, 2014	10.99	11.07	10.96	11.01
5688	NYSE	PFO	Fri, Sep 5, 2014	10.98	11.07	10.98	10.99
5687	NYSE	PFO	Thu, Sep 4, 2014	11.10	11.10	11.00	11.01
5686	NYSE	PFO	Wed, Sep 3, 2014	11.16	11.16	11.09	11.09
5685	NYSE	PFO	Tue, Sep 2, 2014	11.09	11.12	11.04	11.11
5684	NYSE	PFO	Fri, Aug 29, 2014	11.14	11.14	11.04	11.04
5683	NYSE	PFO	Thu, Aug 28, 2014	11.09	11.12	11.08	11.09
5682	NYSE	PFO	Wed, Aug 27, 2014	11.07	11.12	11.07	11.08
5681	NYSE	PFO	Tue, Aug 26, 2014	11.19	11.19	11.07	11.08
5680	NYSE	PFO	Mon, Aug 25, 2014	11.10	11.16	11.10	11.11
5679	NYSE	PFO	Fri, Aug 22, 2014	11.06	11.12	11.06	11.08
5678	NYSE	PFO	Thu, Aug 21, 2014	11.10	11.11	11.07	11.11
5677	NYSE	PFO	Wed, Aug 20, 2014	11.12	11.12	11.06	11.09
5676	NYSE	PFO	Tue, Aug 19, 2014	11.14	11.17	11.13	11.16
5675	NYSE	PFO	Mon, Aug 18, 2014	11.19	11.19	11.12	11.15
5674	NYSE	PFO	Fri, Aug 15, 2014	11.18	11.18	10.97	11.11
5673	NYSE	PFO	Thu, Aug 14, 2014	11.06	11.14	11.05	11.14
5672	NYSE	PFO	Wed, Aug 13, 2014	10.97	11.05	10.97	11.03
5671	NYSE	PFO	Tue, Aug 12, 2014	10.96	10.96	10.93	10.96
5670	NYSE	PFO	Mon, Aug 11, 2014	10.96	10.98	10.93	10.95
5669	NYSE	PFO	Fri, Aug 8, 2014	10.86	10.95	10.86	10.94
5668	NYSE	PFO	Thu, Aug 7, 2014	10.82	10.89	10.76	10.86
5667	NYSE	PFO	Wed, Aug 6, 2014	10.66	10.83	10.45	10.77
5666	NYSE	PFO	Tue, Aug 5, 2014	10.78	10.80	10.71	10.75
5665	NYSE	PFO	Mon, Aug 4, 2014	10.92	10.92	10.76	10.84
5664	NYSE	PFO	Fri, Aug 1, 2014	10.84	10.97	10.77	10.87
5663	NYSE	PFO	Thu, Jul 31, 2014	11.36	11.36	10.88	10.96
5662	NYSE	PFO	Wed, Jul 30, 2014	11.47	11.50	11.36	11.36
5661	NYSE	PFO	Tue, Jul 29, 2014	11.49	11.53	11.46	11.47
5660	NYSE	PFO	Mon, Jul 28, 2014	11.51	11.55	11.47	11.51
5659	NYSE	PFO	Fri, Jul 25, 2014	11.50	11.50	11.46	11.49
5658	NYSE	PFO	Thu, Jul 24, 2014	11.57	11.57	11.50	11.50
5657	NYSE	PFO	Wed, Jul 23, 2014	11.51	11.63	11.50	11.55
5656	NYSE	PFO	Tue, Jul 22, 2014	11.51	11.56	11.47	11.55
5655	NYSE	PFO	Mon, Jul 21, 2014	11.58	11.61	11.53	11.58
5654	NYSE	PFO	Fri, Jul 18, 2014	11.53	11.57	11.53	11.55
5653	NYSE	PFO	Thu, Jul 17, 2014	11.54	11.57	11.51	11.53
5652	NYSE	PFO	Wed, Jul 16, 2014	11.56	11.59	11.51	11.51
5651	NYSE	PFO	Tue, Jul 15, 2014	11.54	11.58	11.54	11.55
5650	NYSE	PFO	Mon, Jul 14, 2014	11.53	11.63	11.53	11.57
5649	NYSE	PFO	Fri, Jul 11, 2014	11.49	11.55	11.49	11.53
5648	NYSE	PFO	Thu, Jul 10, 2014	11.41	11.55	11.40	11.53
5647	NYSE	PFO	Wed, Jul 9, 2014	11.54	11.54	11.41	11.46
5646	NYSE	PFO	Tue, Jul 8, 2014	11.53	11.58	11.50	11.53
5645	NYSE	PFO	Mon, Jul 7, 2014	11.60	11.60	11.50	11.56
5644	NYSE	PFO	Thu, Jul 3, 2014	11.59	11.62	11.50	11.53
5643	NYSE	PFO	Wed, Jul 2, 2014	11.68	11.68	11.57	11.62
5642	NYSE	PFO	Tue, Jul 1, 2014	11.66	11.69	11.62	11.66
5641	NYSE	PFO	Mon, Jun 30, 2014	11.67	11.69	11.60	11.60
5640	NYSE	PFO	Fri, Jun 27, 2014	11.66	11.66	11.57	11.65
5639	NYSE	PFO	Thu, Jun 26, 2014	11.57	11.59	11.54	11.54
5638	NYSE	PFO	Wed, Jun 25, 2014	11.56	11.60	11.54	11.60
5637	NYSE	PFO	Tue, Jun 24, 2014	11.56	11.57	11.50	11.50
5636	NYSE	PFO	Mon, Jun 23, 2014	11.62	11.62	11.57	11.59
5635	NYSE	PFO	Fri, Jun 20, 2014	11.61	11.61	11.56	11.61
5634	NYSE	PFO	Thu, Jun 19, 2014	11.69	11.69	11.61	11.63
5633	NYSE	PFO	Wed, Jun 18, 2014	11.65	11.72	11.65	11.69
5632	NYSE	PFO	Tue, Jun 17, 2014	11.72	11.74	11.65	11.68
5631	NYSE	PFO	Mon, Jun 16, 2014	11.65	11.70	11.65	11.66
5630	NYSE	PFO	Fri, Jun 13, 2014	11.71	11.71	11.68	11.70
5629	NYSE	PFO	Thu, Jun 12, 2014	11.69	11.70	11.67	11.69
5628	NYSE	PFO	Wed, Jun 11, 2014	11.66	11.66	11.61	11.65
5627	NYSE	PFO	Tue, Jun 10, 2014	11.66	11.69	11.66	11.68
5626	NYSE	PFO	Mon, Jun 9, 2014	11.63	11.67	11.57	11.67
5625	NYSE	PFO	Fri, Jun 6, 2014	11.53	11.66	11.52	11.66
5624	NYSE	PFO	Thu, Jun 5, 2014	11.47	11.59	11.47	11.53
5623	NYSE	PFO	Wed, Jun 4, 2014	11.67	11.67	11.47	11.50
5622	NYSE	PFO	Tue, Jun 3, 2014	11.72	11.72	11.64	11.64
5621	NYSE	PFO	Mon, Jun 2, 2014	11.66	11.72	11.65	11.71
5620	NYSE	PFO	Fri, May 30, 2014	11.69	11.69	11.65	11.68
5619	NYSE	PFO	Thu, May 29, 2014	11.79	11.79	11.67	11.67
5618	NYSE	PFO	Wed, May 28, 2014	11.80	11.80	11.73	11.76
5617	NYSE	PFO	Tue, May 27, 2014	11.78	11.86	11.75	11.85
5616	NYSE	PFO	Fri, May 23, 2014	11.70	11.71	11.63	11.71
5615	NYSE	PFO	Thu, May 22, 2014	11.65	11.72	11.65	11.72
5614	NYSE	PFO	Wed, May 21, 2014	11.63	11.75	11.63	11.67
5613	NYSE	PFO	Tue, May 20, 2014	11.73	11.76	11.69	11.69
5612	NYSE	PFO	Mon, May 19, 2014	11.86	11.89	11.82	11.85
5611	NYSE	PFO	Fri, May 16, 2014	11.70	11.79	11.66	11.79
5610	NYSE	PFO	Thu, May 15, 2014	11.74	11.74	11.65	11.67
5609	NYSE	PFO	Wed, May 14, 2014	11.75	11.76	11.70	11.74
5608	NYSE	PFO	Tue, May 13, 2014	11.74	11.77	11.70	11.74
5607	NYSE	PFO	Mon, May 12, 2014	11.67	11.75	11.67	11.71
5606	NYSE	PFO	Fri, May 9, 2014	11.64	11.70	11.62	11.65
5605	NYSE	PFO	Thu, May 8, 2014	11.71	11.74	11.63	11.63
5604	NYSE	PFO	Wed, May 7, 2014	11.60	11.74	11.60	11.70
5603	NYSE	PFO	Tue, May 6, 2014	11.57	11.60	11.56	11.59
5602	NYSE	PFO	Mon, May 5, 2014	11.58	11.63	11.56	11.61
5601	NYSE	PFO	Fri, May 2, 2014	11.68	11.68	11.58	11.59
5600	NYSE	PFO	Thu, May 1, 2014	11.66	11.67	11.63	11.65
5599	NYSE	PFO	Wed, Apr 30, 2014	11.66	11.66	11.61	11.64
5598	NYSE	PFO	Tue, Apr 29, 2014	11.63	11.66	11.59	11.65
5597	NYSE	PFO	Mon, Apr 28, 2014	11.65	11.69	11.58	11.62
5596	NYSE	PFO	Fri, Apr 25, 2014	11.60	11.66	11.57	11.62
5595	NYSE	PFO	Thu, Apr 24, 2014	11.59	11.60	11.45	11.60
5594	NYSE	PFO	Wed, Apr 23, 2014	11.51	11.65	11.51	11.60
5593	NYSE	PFO	Tue, Apr 22, 2014	11.49	11.60	11.48	11.56
5592	NYSE	PFO	Mon, Apr 21, 2014	11.52	11.54	11.49	11.54
5591	NYSE	PFO	Thu, Apr 17, 2014	11.50	11.60	11.49	11.58
5590	NYSE	PFO	Wed, Apr 16, 2014	11.45	11.49	11.45	11.49
5589	NYSE	PFO	Tue, Apr 15, 2014	11.44	11.49	11.41	11.49
5588	NYSE	PFO	Mon, Apr 14, 2014	11.40	11.50	11.37	11.44
5587	NYSE	PFO	Fri, Apr 11, 2014	11.37	11.40	11.33	11.33
5586	NYSE	PFO	Thu, Apr 10, 2014	11.36	11.41	11.36	11.39
5585	NYSE	PFO	Wed, Apr 9, 2014	11.33	11.33	11.28	11.32
5584	NYSE	PFO	Tue, Apr 8, 2014	11.42	11.42	11.33	11.34
5583	NYSE	PFO	Mon, Apr 7, 2014	11.39	11.42	11.35	11.41
5582	NYSE	PFO	Fri, Apr 4, 2014	11.42	11.57	11.37	11.38
5581	NYSE	PFO	Thu, Apr 3, 2014	11.40	11.43	11.36	11.37
5580	NYSE	PFO	Wed, Apr 2, 2014	11.36	11.44	11.31	11.36
5579	NYSE	PFO	Tue, Apr 1, 2014	11.35	11.38	11.33	11.34
5578	NYSE	PFO	Mon, Mar 31, 2014	11.35	11.38	11.31	11.35
5577	NYSE	PFO	Fri, Mar 28, 2014	11.31	11.39	11.25	11.39
5576	NYSE	PFO	Thu, Mar 27, 2014	11.30	11.30	11.20	11.25
5575	NYSE	PFO	Wed, Mar 26, 2014	11.30	11.34	11.24	11.26
5574	NYSE	PFO	Tue, Mar 25, 2014	11.18	11.29	11.18	11.29
5573	NYSE	PFO	Mon, Mar 24, 2014	11.35	11.35	11.20	11.20
5572	NYSE	PFO	Fri, Mar 21, 2014	11.21	11.32	11.20	11.27
5571	NYSE	PFO	Thu, Mar 20, 2014	11.21	11.38	11.20	11.20
5570	NYSE	PFO	Wed, Mar 19, 2014	11.20	11.35	11.20	11.29
5569	NYSE	PFO	Tue, Mar 18, 2014	11.02	11.18	11.00	11.18
5568	NYSE	PFO	Mon, Mar 17, 2014	11.00	11.01	10.97	10.98
5567	NYSE	PFO	Fri, Mar 14, 2014	11.00	11.01	10.91	10.95
5566	NYSE	PFO	Thu, Mar 13, 2014	11.00	11.00	10.96	10.97
5565	NYSE	PFO	Wed, Mar 12, 2014	10.85	11.01	10.85	10.95
5564	NYSE	PFO	Tue, Mar 11, 2014	10.81	10.94	10.81	10.88
5563	NYSE	PFO	Mon, Mar 10, 2014	10.88	10.90	10.84	10.86
5562	NYSE	PFO	Fri, Mar 7, 2014	10.82	10.87	10.80	10.81
5561	NYSE	PFO	Thu, Mar 6, 2014	10.86	10.89	10.82	10.82
5560	NYSE	PFO	Wed, Mar 5, 2014	10.87	10.98	10.85	10.86
5559	NYSE	PFO	Tue, Mar 4, 2014	10.86	10.95	10.86	10.87
5558	NYSE	PFO	Mon, Mar 3, 2014	10.83	10.88	10.82	10.85
5557	NYSE	PFO	Fri, Feb 28, 2014	10.86	10.89	10.81	10.86
5556	NYSE	PFO	Thu, Feb 27, 2014	10.80	10.84	10.80	10.82
5555	NYSE	PFO	Wed, Feb 26, 2014	10.80	10.82	10.80	10.82
5554	NYSE	PFO	Tue, Feb 25, 2014	10.80	10.84	10.80	10.81
5553	NYSE	PFO	Mon, Feb 24, 2014	10.95	10.96	10.80	10.80
5552	NYSE	PFO	Fri, Feb 21, 2014	10.80	10.92	10.80	10.92
5551	NYSE	PFO	Thu, Feb 20, 2014	10.80	10.83	10.70	10.74
5550	NYSE	PFO	Wed, Feb 19, 2014	10.76	10.90	10.76	10.85
5549	NYSE	PFO	Tue, Feb 18, 2014	10.86	10.95	10.85	10.89
5548	NYSE	PFO	Fri, Feb 14, 2014	10.89	10.99	10.82	10.89
5547	NYSE	PFO	Thu, Feb 13, 2014	10.76	11.13	10.76	10.94
5546	NYSE	PFO	Wed, Feb 12, 2014	10.79	10.83	10.77	10.83
5545	NYSE	PFO	Tue, Feb 11, 2014	10.74	10.84	10.74	10.78
5544	NYSE	PFO	Mon, Feb 10, 2014	10.78	10.83	10.75	10.79
5543	NYSE	PFO	Fri, Feb 7, 2014	10.74	10.83	10.69	10.83
5542	NYSE	PFO	Thu, Feb 6, 2014	10.57	10.72	10.57	10.68
5541	NYSE	PFO	Wed, Feb 5, 2014	10.56	10.58	10.54	10.56
5540	NYSE	PFO	Tue, Feb 4, 2014	10.50	10.70	10.50	10.64
5539	NYSE	PFO	Mon, Feb 3, 2014	10.50	10.55	10.42	10.53
5538	NYSE	PFO	Fri, Jan 31, 2014	10.27	10.42	10.27	10.42
5537	NYSE	PFO	Thu, Jan 30, 2014	10.20	10.28	10.20	10.27
5536	NYSE	PFO	Wed, Jan 29, 2014	10.20	10.26	10.20	10.22
5535	NYSE	PFO	Tue, Jan 28, 2014	10.25	10.33	10.25	10.28
5534	NYSE	PFO	Mon, Jan 27, 2014	10.46	10.52	10.07	10.29
5533	NYSE	PFO	Fri, Jan 24, 2014	10.52	10.53	10.47	10.50
5532	NYSE	PFO	Thu, Jan 23, 2014	10.48	10.59	10.48	10.51
5531	NYSE	PFO	Wed, Jan 22, 2014	10.55	10.59	10.50	10.50
5530	NYSE	PFO	Tue, Jan 21, 2014	10.50	10.66	10.49	10.56
5529	NYSE	PFO	Fri, Jan 17, 2014	10.45	10.53	10.39	10.53
5528	NYSE	PFO	Thu, Jan 16, 2014	10.43	10.44	10.39	10.44
5527	NYSE	PFO	Wed, Jan 15, 2014	10.45	10.45	10.43	10.44
5526	NYSE	PFO	Tue, Jan 14, 2014	10.37	10.42	10.34	10.42
5525	NYSE	PFO	Mon, Jan 13, 2014	10.34	10.41	10.34	10.35
5524	NYSE	PFO	Fri, Jan 10, 2014	10.31	10.38	10.30	10.32
5523	NYSE	PFO	Thu, Jan 9, 2014	10.39	10.39	10.27	10.31
5522	NYSE	PFO	Wed, Jan 8, 2014	10.25	10.43	10.25	10.42
5521	NYSE	PFO	Tue, Jan 7, 2014	10.22	10.30	10.22	10.30
5520	NYSE	PFO	Mon, Jan 6, 2014	10.30	10.30	10.27	10.29
5519	NYSE	PFO	Fri, Jan 3, 2014	10.25	10.31	10.23	10.31
5518	NYSE	PFO	Thu, Jan 2, 2014	10.10	10.22	10.06	10.22
5517	NYSE	PFO	Tue, Dec 31, 2013	10.11	10.11	10.02	10.08
5516	NYSE	PFO	Mon, Dec 30, 2013	10.10	10.14	10.01	10.03
5515	NYSE	PFO	Fri, Dec 27, 2013	10.02	10.14	10.01	10.14
5514	NYSE	PFO	Thu, Dec 26, 2013	10.12	10.12	10.07	10.08
5513	NYSE	PFO	Tue, Dec 24, 2013	10.13	10.13	10.08	10.09
5512	NYSE	PFO	Mon, Dec 23, 2013	9.96	10.14	9.96	10.10
5511	NYSE	PFO	Fri, Dec 20, 2013	10.11	10.11	9.97	9.98
5510	NYSE	PFO	Thu, Dec 19, 2013	9.99	10.08	9.98	10.07
5509	NYSE	PFO	Wed, Dec 18, 2013	10.04	10.10	10.03	10.10
5508	NYSE	PFO	Tue, Dec 17, 2013	10.06	10.08	10.06	10.07
5507	NYSE	PFO	Mon, Dec 16, 2013	9.97	10.09	9.97	10.07
5506	NYSE	PFO	Fri, Dec 13, 2013	9.94	10.02	9.94	10.00
5505	NYSE	PFO	Thu, Dec 12, 2013	9.98	10.01	9.96	9.98
5504	NYSE	PFO	Wed, Dec 11, 2013	10.01	10.04	10.00	10.02
5503	NYSE	PFO	Tue, Dec 10, 2013	10.07	10.09	10.01	10.04
5502	NYSE	PFO	Mon, Dec 9, 2013	9.93	10.05	9.93	10.04
5501	NYSE	PFO	Fri, Dec 6, 2013	10.01	10.05	9.98	9.98
5500	NYSE	PFO	Thu, Dec 5, 2013	10.03	10.08	10.00	10.02
5499	NYSE	PFO	Wed, Dec 4, 2013	10.17	10.17	10.04	10.05
5498	NYSE	PFO	Tue, Dec 3, 2013	10.16	10.23	10.13	10.15
5497	NYSE	PFO	Mon, Dec 2, 2013	10.18	10.29	10.13	10.16
5496	NYSE	PFO	Fri, Nov 29, 2013	10.23	10.27	10.12	10.12
5495	NYSE	PFO	Wed, Nov 27, 2013	10.14	10.18	10.13	10.18
5494	NYSE	PFO	Tue, Nov 26, 2013	10.14	10.22	10.13	10.16
5493	NYSE	PFO	Mon, Nov 25, 2013	10.24	10.24	10.19	10.19
5492	NYSE	PFO	Fri, Nov 22, 2013	10.23	10.23	10.13	10.16
5491	NYSE	PFO	Thu, Nov 21, 2013	10.25	10.25	10.14	10.20
5490	NYSE	PFO	Wed, Nov 20, 2013	10.21	10.27	10.20	10.21
5489	NYSE	PFO	Tue, Nov 19, 2013	10.22	10.29	10.18	10.19
5488	NYSE	PFO	Mon, Nov 18, 2013	10.21	10.35	10.21	10.32
5487	NYSE	PFO	Fri, Nov 15, 2013	10.15	10.27	10.15	10.23
5486	NYSE	PFO	Thu, Nov 14, 2013	10.10	10.19	10.10	10.19
5485	NYSE	PFO	Wed, Nov 13, 2013	10.12	10.15	10.04	10.10
5484	NYSE	PFO	Tue, Nov 12, 2013	10.15	10.18	10.06	10.06
5483	NYSE	PFO	Mon, Nov 11, 2013	10.14	10.18	10.11	10.13
5482	NYSE	PFO	Fri, Nov 8, 2013	10.20	10.25	10.14	10.16
5481	NYSE	PFO	Thu, Nov 7, 2013	10.30	10.36	10.26	10.26
5480	NYSE	PFO	Wed, Nov 6, 2013	10.31	10.38	10.31	10.36
5479	NYSE	PFO	Tue, Nov 5, 2013	10.37	10.38	10.29	10.34
5478	NYSE	PFO	Mon, Nov 4, 2013	10.48	10.48	10.29	10.35
5477	NYSE	PFO	Fri, Nov 1, 2013	10.25	10.42	10.25	10.40
5476	NYSE	PFO	Thu, Oct 31, 2013	10.29	10.30	10.27	10.30
5475	NYSE	PFO	Wed, Oct 30, 2013	10.28	10.29	10.24	10.25
5474	NYSE	PFO	Tue, Oct 29, 2013	10.20	10.29	10.20	10.23
5473	NYSE	PFO	Mon, Oct 28, 2013	10.22	10.29	10.22	10.23
5472	NYSE	PFO	Fri, Oct 25, 2013	10.15	10.31	10.15	10.19
5471	NYSE	PFO	Thu, Oct 24, 2013	10.19	10.19	10.10	10.18
5470	NYSE	PFO	Wed, Oct 23, 2013	10.02	10.16	10.02	10.15
5469	NYSE	PFO	Tue, Oct 22, 2013	9.99	10.10	9.99	10.03
5468	NYSE	PFO	Mon, Oct 21, 2013	10.10	10.14	10.06	10.06
5467	NYSE	PFO	Fri, Oct 18, 2013	10.04	10.10	10.04	10.10
5466	NYSE	PFO	Thu, Oct 17, 2013	9.98	10.09	9.98	10.06
5465	NYSE	PFO	Wed, Oct 16, 2013	9.99	10.00	9.92	9.99
5464	NYSE	PFO	Tue, Oct 15, 2013	10.02	10.02	9.88	9.90
5463	NYSE	PFO	Mon, Oct 14, 2013	10.01	10.01	9.90	9.99
5462	NYSE	PFO	Fri, Oct 11, 2013	10.00	10.01	9.92	9.97
5461	NYSE	PFO	Thu, Oct 10, 2013	9.91	10.02	9.88	10.00
5460	NYSE	PFO	Wed, Oct 9, 2013	9.83	9.97	9.83	9.94
5459	NYSE	PFO	Tue, Oct 8, 2013	10.00	10.00	9.78	9.88
5458	NYSE	PFO	Mon, Oct 7, 2013	10.02	10.03	9.99	9.99
5457	NYSE	PFO	Fri, Oct 4, 2013	10.10	10.15	10.00	10.04
5456	NYSE	PFO	Thu, Oct 3, 2013	10.00	10.14	10.00	10.04
5455	NYSE	PFO	Wed, Oct 2, 2013	10.07	10.20	10.03	10.06
5454	NYSE	PFO	Tue, Oct 1, 2013	10.27	10.27	10.15	10.17
5453	NYSE	PFO	Mon, Sep 30, 2013	10.09	10.25	10.04	10.21
5452	NYSE	PFO	Fri, Sep 27, 2013	10.09	10.13	10.04	10.10
5451	NYSE	PFO	Thu, Sep 26, 2013	10.11	10.13	10.06	10.06
5450	NYSE	PFO	Wed, Sep 25, 2013	10.18	10.18	10.09	10.13
5449	NYSE	PFO	Tue, Sep 24, 2013	9.98	10.19	9.98	10.12
5448	NYSE	PFO	Mon, Sep 23, 2013	9.95	10.03	9.94	10.03
5447	NYSE	PFO	Fri, Sep 20, 2013	10.00	10.03	9.96	10.00
5446	NYSE	PFO	Thu, Sep 19, 2013	10.02	10.07	9.93	10.02
5445	NYSE	PFO	Wed, Sep 18, 2013	9.96	10.13	9.95	10.10
5444	NYSE	PFO	Tue, Sep 17, 2013	9.93	9.97	9.92	9.92
5443	NYSE	PFO	Mon, Sep 16, 2013	9.97	10.02	9.93	9.96
5442	NYSE	PFO	Fri, Sep 13, 2013	9.95	10.00	9.92	9.95
5441	NYSE	PFO	Thu, Sep 12, 2013	10.02	10.02	9.91	9.95
5440	NYSE	PFO	Wed, Sep 11, 2013	10.02	10.02	9.95	9.98
5439	NYSE	PFO	Tue, Sep 10, 2013	10.01	10.04	9.92	9.98
5438	NYSE	PFO	Mon, Sep 9, 2013	10.00	10.04	9.93	10.02
5437	NYSE	PFO	Fri, Sep 6, 2013	10.01	10.07	9.99	10.04
5436	NYSE	PFO	Thu, Sep 5, 2013	10.05	10.06	9.98	9.99
5435	NYSE	PFO	Wed, Sep 4, 2013	10.06	10.14	10.06	10.10
5434	NYSE	PFO	Tue, Sep 3, 2013	10.19	10.19	10.05	10.13
5433	NYSE	PFO	Fri, Aug 30, 2013	10.15	10.15	10.09	10.09
5432	NYSE	PFO	Thu, Aug 29, 2013	10.04	10.12	10.04	10.09
5431	NYSE	PFO	Wed, Aug 28, 2013	10.01	10.14	10.01	10.05
5430	NYSE	PFO	Tue, Aug 27, 2013	10.12	10.12	10.03	10.06
5429	NYSE	PFO	Mon, Aug 26, 2013	10.20	10.25	10.10	10.11
5428	NYSE	PFO	Fri, Aug 23, 2013	9.90	10.28	9.86	10.24
5427	NYSE	PFO	Thu, Aug 22, 2013	9.94	9.97	9.85	9.90
5426	NYSE	PFO	Wed, Aug 21, 2013	10.10	10.10	9.87	9.89
5425	NYSE	PFO	Tue, Aug 20, 2013	10.05	10.15	10.04	10.11
5424	NYSE	PFO	Mon, Aug 19, 2013	10.12	10.16	10.03	10.04
5423	NYSE	PFO	Fri, Aug 16, 2013	10.18	10.22	10.07	10.18
5422	NYSE	PFO	Thu, Aug 15, 2013	10.40	10.43	10.22	10.26
5421	NYSE	PFO	Wed, Aug 14, 2013	10.50	10.50	10.40	10.40
5420	NYSE	PFO	Tue, Aug 13, 2013	10.46	10.46	10.39	10.44
5419	NYSE	PFO	Mon, Aug 12, 2013	10.37	10.47	10.37	10.44
5418	NYSE	PFO	Fri, Aug 9, 2013	10.42	10.48	10.38	10.47
5417	NYSE	PFO	Thu, Aug 8, 2013	10.46	10.51	10.43	10.43
5416	NYSE	PFO	Wed, Aug 7, 2013	10.51	10.53	10.46	10.52
5415	NYSE	PFO	Tue, Aug 6, 2013	10.63	10.63	10.50	10.58
5414	NYSE	PFO	Mon, Aug 5, 2013	10.75	10.75	10.60	10.60
5413	NYSE	PFO	Fri, Aug 2, 2013	10.81	10.81	10.73	10.73
5412	NYSE	PFO	Thu, Aug 1, 2013	10.76	10.83	10.75	10.75
5411	NYSE	PFO	Wed, Jul 31, 2013	10.78	10.81	10.76	10.81
5410	NYSE	PFO	Tue, Jul 30, 2013	10.70	10.81	10.70	10.78
5409	NYSE	PFO	Mon, Jul 29, 2013	10.65	10.75	10.65	10.75
5408	NYSE	PFO	Fri, Jul 26, 2013	10.76	10.76	10.66	10.71
5407	NYSE	PFO	Thu, Jul 25, 2013	10.65	10.77	10.65	10.68
5406	NYSE	PFO	Wed, Jul 24, 2013	10.72	10.75	10.69	10.74
5405	NYSE	PFO	Tue, Jul 23, 2013	10.75	10.78	10.74	10.74
5404	NYSE	PFO	Mon, Jul 22, 2013	10.77	10.83	10.70	10.82
5403	NYSE	PFO	Fri, Jul 19, 2013	10.76	10.83	10.74	10.79
5402	NYSE	PFO	Thu, Jul 18, 2013	10.70	10.82	10.70	10.82
5401	NYSE	PFO	Wed, Jul 17, 2013	10.74	10.78	10.72	10.75
5400	NYSE	PFO	Tue, Jul 16, 2013	10.83	10.83	10.73	10.74
5399	NYSE	PFO	Mon, Jul 15, 2013	10.72	10.80	10.67	10.76
5398	NYSE	PFO	Fri, Jul 12, 2013	10.61	10.78	10.61	10.70
5397	NYSE	PFO	Thu, Jul 11, 2013	10.70	10.71	10.56	10.68
5396	NYSE	PFO	Wed, Jul 10, 2013	10.50	10.59	10.50	10.51
5395	NYSE	PFO	Tue, Jul 9, 2013	10.45	10.57	10.37	10.57
5394	NYSE	PFO	Mon, Jul 8, 2013	10.63	10.66	10.36	10.43
5393	NYSE	PFO	Fri, Jul 5, 2013	10.80	10.80	10.50	10.68
5392	NYSE	PFO	Wed, Jul 3, 2013	10.97	10.97	10.74	10.88
5391	NYSE	PFO	Tue, Jul 2, 2013	11.00	11.01	10.88	10.95
5390	NYSE	PFO	Mon, Jul 1, 2013	11.07	11.18	10.97	11.03
5389	NYSE	PFO	Fri, Jun 28, 2013	11.00	11.00	10.84	10.98
5388	NYSE	PFO	Thu, Jun 27, 2013	10.74	10.95	10.74	10.93
5387	NYSE	PFO	Wed, Jun 26, 2013	10.55	10.76	10.53	10.74
5386	NYSE	PFO	Tue, Jun 25, 2013	10.58	10.68	10.45	10.54
5385	NYSE	PFO	Mon, Jun 24, 2013	10.60	10.64	10.05	10.41
5384	NYSE	PFO	Fri, Jun 21, 2013	10.78	10.88	10.68	10.76
5383	NYSE	PFO	Thu, Jun 20, 2013	10.78	10.83	10.54	10.69
5382	NYSE	PFO	Wed, Jun 19, 2013	11.00	11.02	10.88	10.89
5381	NYSE	PFO	Tue, Jun 18, 2013	11.15	11.16	10.93	11.03
5380	NYSE	PFO	Mon, Jun 17, 2013	11.09	11.16	11.09	11.13
5379	NYSE	PFO	Fri, Jun 14, 2013	10.91	11.13	10.91	11.08
5378	NYSE	PFO	Thu, Jun 13, 2013	10.67	10.95	10.35	10.95
5377	NYSE	PFO	Wed, Jun 12, 2013	10.98	11.07	10.74	10.74
5376	NYSE	PFO	Tue, Jun 11, 2013	11.18	11.18	10.96	11.03
5375	NYSE	PFO	Mon, Jun 10, 2013	11.47	11.47	11.20	11.20
5374	NYSE	PFO	Fri, Jun 7, 2013	11.38	11.47	11.37	11.46
5373	NYSE	PFO	Thu, Jun 6, 2013	11.25	11.37	11.22	11.35
5372	NYSE	PFO	Wed, Jun 5, 2013	11.27	11.30	11.18	11.22
5371	NYSE	PFO	Tue, Jun 4, 2013	11.19	11.45	11.10	11.21
5370	NYSE	PFO	Mon, Jun 3, 2013	11.60	11.60	11.19	11.26
5369	NYSE	PFO	Fri, May 31, 2013	11.90	11.92	11.49	11.52
5368	NYSE	PFO	Thu, May 30, 2013	11.51	11.86	11.51	11.81
5367	NYSE	PFO	Wed, May 29, 2013	11.38	11.67	11.31	11.67
5366	NYSE	PFO	Tue, May 28, 2013	12.38	12.43	11.43	11.49
5365	NYSE	PFO	Fri, May 24, 2013	12.46	12.52	12.30	12.34
5364	NYSE	PFO	Thu, May 23, 2013	12.63	12.63	12.47	12.55
5363	NYSE	PFO	Wed, May 22, 2013	12.58	12.75	12.58	12.66
5362	NYSE	PFO	Tue, May 21, 2013	12.72	12.75	12.54	12.68
5361	NYSE	PFO	Mon, May 20, 2013	12.78	12.78	12.67	12.77
5360	NYSE	PFO	Fri, May 17, 2013	12.77	12.79	12.72	12.74
5359	NYSE	PFO	Thu, May 16, 2013	12.65	12.77	12.62	12.77
5358	NYSE	PFO	Wed, May 15, 2013	12.65	12.74	12.65	12.73
5357	NYSE	PFO	Tue, May 14, 2013	12.73	12.77	12.50	12.64
5356	NYSE	PFO	Mon, May 13, 2013	12.75	12.80	12.68	12.79
5355	NYSE	PFO	Fri, May 10, 2013	12.67	12.79	12.66	12.70
5354	NYSE	PFO	Thu, May 9, 2013	12.64	12.74	12.62	12.62
5353	NYSE	PFO	Wed, May 8, 2013	12.59	12.70	12.53	12.70
5352	NYSE	PFO	Tue, May 7, 2013	12.74	12.74	12.54	12.54
5351	NYSE	PFO	Mon, May 6, 2013	12.70	12.78	12.52	12.70
5350	NYSE	PFO	Fri, May 3, 2013	12.68	12.78	12.68	12.74
5349	NYSE	PFO	Thu, May 2, 2013	12.80	12.80	12.62	12.65
5348	NYSE	PFO	Wed, May 1, 2013	12.54	12.77	12.54	12.71
5347	NYSE	PFO	Tue, Apr 30, 2013	12.64	12.76	12.56	12.61
5346	NYSE	PFO	Mon, Apr 29, 2013	12.51	12.79	12.49	12.73
5345	NYSE	PFO	Fri, Apr 26, 2013	12.74	12.78	12.54	12.55
5344	NYSE	PFO	Thu, Apr 25, 2013	12.73	12.85	12.70	12.76
5343	NYSE	PFO	Wed, Apr 24, 2013	12.82	12.88	12.64	12.66
5342	NYSE	PFO	Tue, Apr 23, 2013	12.82	12.93	12.64	12.79
5341	NYSE	PFO	Mon, Apr 22, 2013	12.61	12.75	12.61	12.73
5340	NYSE	PFO	Fri, Apr 19, 2013	14.78	12.77	12.65	12.69
5339	NYSE	PFO	Thu, Apr 18, 2013	12.59	12.80	12.50	12.63
5338	NYSE	PFO	Wed, Apr 17, 2013	12.61	12.74	12.53	12.65
5337	NYSE	PFO	Tue, Apr 16, 2013	12.50	12.65	12.50	12.57
5336	NYSE	PFO	Mon, Apr 15, 2013	12.42	12.44	12.34	12.43
5335	NYSE	PFO	Fri, Apr 12, 2013	12.38	12.39	12.31	12.35
5334	NYSE	PFO	Thu, Apr 11, 2013	12.29	12.38	12.26	12.34
5333	NYSE	PFO	Wed, Apr 10, 2013	12.26	12.28	12.15	12.26
5332	NYSE	PFO	Tue, Apr 9, 2013	12.36	12.38	12.15	12.23
5331	NYSE	PFO	Mon, Apr 8, 2013	12.41	12.46	12.30	12.33
5330	NYSE	PFO	Fri, Apr 5, 2013	12.39	12.39	12.30	12.35
5329	NYSE	PFO	Thu, Apr 4, 2013	12.25	12.35	12.23	12.35
5328	NYSE	PFO	Wed, Apr 3, 2013	12.31	12.31	12.17	12.21
5327	NYSE	PFO	Tue, Apr 2, 2013	12.32	12.37	12.16	12.24
5326	NYSE	PFO	Mon, Apr 1, 2013	12.23	12.30	12.23	12.25
5325	NYSE	PFO	Thu, Mar 28, 2013	12.25	12.33	12.11	12.26
5324	NYSE	PFO	Wed, Mar 27, 2013	12.35	12.43	12.23	12.29
5323	NYSE	PFO	Tue, Mar 26, 2013	12.39	12.41	12.29	12.29
5322	NYSE	PFO	Mon, Mar 25, 2013	12.25	12.33	12.17	12.31
5321	NYSE	PFO	Fri, Mar 22, 2013	12.20	12.24	12.07	12.14
5320	NYSE	PFO	Thu, Mar 21, 2013	12.08	12.18	12.05	12.13
5319	NYSE	PFO	Wed, Mar 20, 2013	12.25	12.25	12.01	12.06
5318	NYSE	PFO	Tue, Mar 19, 2013	12.21	12.22	12.04	12.18
5317	NYSE	PFO	Mon, Mar 18, 2013	12.14	12.19	11.91	12.19
5316	NYSE	PFO	Fri, Mar 15, 2013	12.34	12.34	11.86	12.07
5315	NYSE	PFO	Thu, Mar 14, 2013	12.47	12.47	12.26	12.26
5314	NYSE	PFO	Wed, Mar 13, 2013	12.51	12.51	12.26	12.35
5313	NYSE	PFO	Tue, Mar 12, 2013	12.46	12.54	12.42	12.48
5312	NYSE	PFO	Mon, Mar 11, 2013	12.65	12.65	12.33	12.43
5311	NYSE	PFO	Fri, Mar 8, 2013	12.53	12.58	12.42	12.50
5310	NYSE	PFO	Thu, Mar 7, 2013	12.35	12.53	12.33	12.50
5309	NYSE	PFO	Wed, Mar 6, 2013	12.50	12.50	12.38	12.41
5308	NYSE	PFO	Tue, Mar 5, 2013	12.60	12.60	12.43	12.47
5307	NYSE	PFO	Mon, Mar 4, 2013	12.50	12.63	12.28	12.52
5306	NYSE	PFO	Fri, Mar 1, 2013	12.55	12.59	12.50	12.56
5305	NYSE	PFO	Thu, Feb 28, 2013	12.64	12.64	12.40	12.55
5304	NYSE	PFO	Wed, Feb 27, 2013	12.52	12.63	12.52	12.57
5303	NYSE	PFO	Tue, Feb 26, 2013	12.40	12.53	12.40	12.49
5302	NYSE	PFO	Mon, Feb 25, 2013	12.43	12.55	12.43	12.46
5301	NYSE	PFO	Fri, Feb 22, 2013	12.40	12.45	12.33	12.45
5300	NYSE	PFO	Thu, Feb 21, 2013	12.55	12.55	12.30	12.45
5299	NYSE	PFO	Wed, Feb 20, 2013	12.54	12.55	12.43	12.50
5298	NYSE	PFO	Tue, Feb 19, 2013	12.52	12.64	12.31	12.45
5297	NYSE	PFO	Fri, Feb 15, 2013	12.73	12.73	12.40	12.48
5296	NYSE	PFO	Thu, Feb 14, 2013	12.48	12.50	12.27	12.34
5295	NYSE	PFO	Wed, Feb 13, 2013	12.50	12.50	12.22	12.32
5294	NYSE	PFO	Tue, Feb 12, 2013	12.33	12.50	12.22	12.22
5293	NYSE	PFO	Mon, Feb 11, 2013	12.26	12.33	12.25	12.29
5292	NYSE	PFO	Fri, Feb 8, 2013	12.24	12.27	12.24	12.27
5291	NYSE	PFO	Thu, Feb 7, 2013	12.28	12.28	12.17	12.26
5290	NYSE	PFO	Wed, Feb 6, 2013	12.27	12.27	12.23	12.27
5289	NYSE	PFO	Tue, Feb 5, 2013	12.27	12.27	12.23	12.27
5288	NYSE	PFO	Mon, Feb 4, 2013	12.13	12.25	12.03	12.24
5287	NYSE	PFO	Fri, Feb 1, 2013	12.15	12.27	12.09	12.16
5286	NYSE	PFO	Thu, Jan 31, 2013	12.28	12.28	11.98	12.14
5285	NYSE	PFO	Wed, Jan 30, 2013	12.35	12.35	12.26	12.28
5284	NYSE	PFO	Tue, Jan 29, 2013	12.26	12.34	12.22	12.34
5283	NYSE	PFO	Mon, Jan 28, 2013	12.39	12.50	12.18	12.31
5282	NYSE	PFO	Fri, Jan 25, 2013	12.45	12.50	12.23	12.28
5281	NYSE	PFO	Thu, Jan 24, 2013	12.39	12.43	12.21	12.38
5280	NYSE	PFO	Wed, Jan 23, 2013	12.37	12.37	12.17	12.28
5279	NYSE	PFO	Tue, Jan 22, 2013	12.18	12.24	12.11	12.24
5278	NYSE	PFO	Fri, Jan 18, 2013	12.18	12.21	12.09	12.21
5277	NYSE	PFO	Thu, Jan 17, 2013	11.93	12.10	11.93	12.07
5276	NYSE	PFO	Wed, Jan 16, 2013	11.86	11.99	11.80	11.97
5275	NYSE	PFO	Tue, Jan 15, 2013	11.86	11.91	11.85	11.90
5274	NYSE	PFO	Mon, Jan 14, 2013	11.81	11.91	11.75	11.86
5273	NYSE	PFO	Fri, Jan 11, 2013	11.85	11.87	11.75	11.86
5272	NYSE	PFO	Thu, Jan 10, 2013	11.75	11.91	11.75	11.91
5271	NYSE	PFO	Wed, Jan 9, 2013	11.60	11.74	11.55	11.72
5270	NYSE	PFO	Tue, Jan 8, 2013	11.51	11.71	11.45	11.63
5269	NYSE	PFO	Mon, Jan 7, 2013	11.50	11.57	11.50	11.57
5268	NYSE	PFO	Fri, Jan 4, 2013	11.44	11.57	11.41	11.50
5267	NYSE	PFO	Thu, Jan 3, 2013	11.45	11.49	11.33	11.49
5266	NYSE	PFO	Wed, Jan 2, 2013	11.39	11.51	11.31	11.40
5265	NYSE	PFO	Mon, Dec 31, 2012	11.08	11.22	11.05	11.22
5264	NYSE	PFO	Fri, Dec 28, 2012	10.93	11.07	10.89	10.97
5263	NYSE	PFO	Thu, Dec 27, 2012	10.98	11.05	10.86	11.01
5262	NYSE	PFO	Wed, Dec 26, 2012	11.12	11.20	10.88	11.01
5261	NYSE	PFO	Mon, Dec 24, 2012	11.16	11.16	10.97	11.15
5260	NYSE	PFO	Fri, Dec 21, 2012	11.08	11.24	11.08	11.17
5259	NYSE	PFO	Thu, Dec 20, 2012	11.16	11.25	11.16	11.24
5258	NYSE	PFO	Wed, Dec 19, 2012	11.15	11.23	11.15	11.22
5257	NYSE	PFO	Tue, Dec 18, 2012	11.20	11.38	11.20	11.35
5256	NYSE	PFO	Mon, Dec 17, 2012	11.15	11.25	11.15	11.24
5255	NYSE	PFO	Fri, Dec 14, 2012	11.15	11.28	11.15	11.19
5254	NYSE	PFO	Thu, Dec 13, 2012	11.26	11.33	11.18	11.18
5253	NYSE	PFO	Wed, Dec 12, 2012	11.23	11.35	11.22	11.30
5252	NYSE	PFO	Tue, Dec 11, 2012	11.37	11.38	11.15	11.31
5251	NYSE	PFO	Mon, Dec 10, 2012	11.35	11.59	11.19	11.38
5250	NYSE	PFO	Fri, Dec 7, 2012	11.48	11.48	11.35	11.43
5249	NYSE	PFO	Thu, Dec 6, 2012	11.40	11.60	11.37	11.54
5248	NYSE	PFO	Wed, Dec 5, 2012	11.57	11.57	11.50	11.50
5247	NYSE	PFO	Tue, Dec 4, 2012	11.48	11.68	11.45	11.64
5246	NYSE	PFO	Mon, Dec 3, 2012	11.66	11.66	11.50	11.52
5245	NYSE	PFO	Fri, Nov 30, 2012	11.59	11.76	11.54	11.58
5244	NYSE	PFO	Thu, Nov 29, 2012	11.67	11.67	11.57	11.65
5243	NYSE	PFO	Wed, Nov 28, 2012	11.60	11.65	11.52	11.63
5242	NYSE	PFO	Tue, Nov 27, 2012	11.36	11.58	11.35	11.58
5241	NYSE	PFO	Mon, Nov 26, 2012	11.43	11.44	11.31	11.44
5240	NYSE	PFO	Fri, Nov 23, 2012	11.31	11.43	11.31	11.43
5239	NYSE	PFO	Wed, Nov 21, 2012	11.26	11.43	11.26	11.36
5238	NYSE	PFO	Tue, Nov 20, 2012	11.18	11.58	11.16	11.27
5237	NYSE	PFO	Mon, Nov 19, 2012	11.41	11.60	11.34	11.34
5236	NYSE	PFO	Fri, Nov 16, 2012	10.93	11.40	10.81	11.38
5235	NYSE	PFO	Thu, Nov 15, 2012	11.18	11.20	10.90	10.93
5234	NYSE	PFO	Wed, Nov 14, 2012	11.73	11.73	11.18	11.22
5233	NYSE	PFO	Tue, Nov 13, 2012	11.67	11.73	11.61	11.64
5232	NYSE	PFO	Mon, Nov 12, 2012	11.65	11.77	11.60	11.66
5231	NYSE	PFO	Fri, Nov 9, 2012	11.65	11.82	11.63	11.66
5230	NYSE	PFO	Thu, Nov 8, 2012	11.67	11.77	11.65	11.72
5229	NYSE	PFO	Wed, Nov 7, 2012	11.76	11.86	11.62	11.74
5228	NYSE	PFO	Tue, Nov 6, 2012	11.88	12.03	11.88	11.89
5227	NYSE	PFO	Mon, Nov 5, 2012	11.95	11.99	11.90	11.91
5226	NYSE	PFO	Fri, Nov 2, 2012	12.09	12.09	11.98	12.02
5225	NYSE	PFO	Thu, Nov 1, 2012	12.00	12.09	11.97	12.06
5224	NYSE	PFO	Wed, Oct 31, 2012	12.00	12.05	11.91	12.05
5223	NYSE	PFO	Fri, Oct 26, 2012	12.01	12.07	11.97	11.97
5222	NYSE	PFO	Thu, Oct 25, 2012	11.87	12.09	11.87	12.08
5221	NYSE	PFO	Wed, Oct 24, 2012	11.79	11.95	11.79	11.92
5220	NYSE	PFO	Tue, Oct 23, 2012	12.00	12.08	11.80	11.81
5219	NYSE	PFO	Mon, Oct 22, 2012	12.21	12.27	12.00	12.09
5218	NYSE	PFO	Fri, Oct 19, 2012	12.18	12.27	12.15	12.27
5217	NYSE	PFO	Thu, Oct 18, 2012	12.15	12.29	12.01	12.10
5216	NYSE	PFO	Wed, Oct 17, 2012	12.24	12.28	12.16	12.22
5215	NYSE	PFO	Tue, Oct 16, 2012	12.09	12.21	12.00	12.14
5214	NYSE	PFO	Mon, Oct 15, 2012	11.98	12.04	11.98	12.00
5213	NYSE	PFO	Fri, Oct 12, 2012	11.90	12.01	11.90	11.93
5212	NYSE	PFO	Thu, Oct 11, 2012	11.76	12.01	11.76	11.88
5211	NYSE	PFO	Wed, Oct 10, 2012	12.15	12.18	11.79	11.79
5210	NYSE	PFO	Tue, Oct 9, 2012	12.03	12.28	12.00	12.15
5209	NYSE	PFO	Mon, Oct 8, 2012	11.92	12.07	11.92	12.06
5208	NYSE	PFO	Fri, Oct 5, 2012	11.91	12.06	11.89	11.99
5207	NYSE	PFO	Thu, Oct 4, 2012	11.89	11.98	11.88	11.91
5206	NYSE	PFO	Wed, Oct 3, 2012	11.94	12.06	11.86	11.91
5205	NYSE	PFO	Tue, Oct 2, 2012	12.02	12.09	11.92	12.00
5204	NYSE	PFO	Mon, Oct 1, 2012	12.23	12.26	12.00	12.02
5203	NYSE	PFO	Fri, Sep 28, 2012	11.97	12.16	11.94	12.14
5202	NYSE	PFO	Thu, Sep 27, 2012	11.97	12.09	11.90	11.90
5201	NYSE	PFO	Wed, Sep 26, 2012	12.04	12.04	11.95	12.00
5200	NYSE	PFO	Tue, Sep 25, 2012	12.00	12.09	11.97	12.03
5199	NYSE	PFO	Mon, Sep 24, 2012	11.96	12.01	11.91	12.01
5198	NYSE	PFO	Fri, Sep 21, 2012	12.01	12.04	11.83	11.93
5197	NYSE	PFO	Thu, Sep 20, 2012	11.87	12.07	11.84	12.04
5196	NYSE	PFO	Wed, Sep 19, 2012	11.89	12.06	11.77	11.92
5195	NYSE	PFO	Tue, Sep 18, 2012	11.91	11.98	11.86	11.90
5194	NYSE	PFO	Mon, Sep 17, 2012	11.93	12.06	11.90	11.90
5193	NYSE	PFO	Fri, Sep 14, 2012	11.93	12.09	11.90	11.98
5192	NYSE	PFO	Thu, Sep 13, 2012	12.03	12.03	11.94	11.95
5191	NYSE	PFO	Wed, Sep 12, 2012	11.99	12.06	11.93	12.02
5190	NYSE	PFO	Tue, Sep 11, 2012	11.85	11.90	11.80	11.87
5189	NYSE	PFO	Mon, Sep 10, 2012	11.85	11.98	11.50	11.84
5188	NYSE	PFO	Fri, Sep 7, 2012	11.78	12.00	11.78	11.84
5187	NYSE	PFO	Thu, Sep 6, 2012	11.85	11.95	11.81	11.81
5186	NYSE	PFO	Wed, Sep 5, 2012	11.93	11.93	11.82	11.85
5185	NYSE	PFO	Tue, Sep 4, 2012	11.98	11.98	11.75	11.89
5184	NYSE	PFO	Fri, Aug 31, 2012	11.97	11.98	11.86	11.98
5183	NYSE	PFO	Thu, Aug 30, 2012	11.85	11.95	11.85	11.87
5182	NYSE	PFO	Wed, Aug 29, 2012	11.87	11.94	11.86	11.90
5181	NYSE	PFO	Tue, Aug 28, 2012	11.89	11.96	11.83	11.90
5180	NYSE	PFO	Mon, Aug 27, 2012	12.04	12.04	11.85	11.85
5179	NYSE	PFO	Fri, Aug 24, 2012	11.92	12.00	11.90	12.00
5178	NYSE	PFO	Thu, Aug 23, 2012	12.28	12.28	11.93	12.04
5177	NYSE	PFO	Wed, Aug 22, 2012	12.35	12.35	11.92	12.04
5176	NYSE	PFO	Tue, Aug 21, 2012	12.41	12.41	12.21	12.29
5175	NYSE	PFO	Mon, Aug 20, 2012	12.25	12.40	12.11	12.23
5174	NYSE	PFO	Fri, Aug 17, 2012	12.20	12.40	12.20	12.32
5173	NYSE	PFO	Thu, Aug 16, 2012	12.26	12.35	12.20	12.27
5172	NYSE	PFO	Wed, Aug 15, 2012	12.15	12.30	12.15	12.17
5171	NYSE	PFO	Tue, Aug 14, 2012	12.19	12.26	12.19	12.21
5170	NYSE	PFO	Mon, Aug 13, 2012	11.94	12.18	11.94	12.18
5169	NYSE	PFO	Fri, Aug 10, 2012	12.09	12.09	11.94	11.94
5168	NYSE	PFO	Thu, Aug 9, 2012	12.12	12.67	12.09	12.12
5167	NYSE	PFO	Wed, Aug 8, 2012	12.10	12.32	12.10	12.16
5166	NYSE	PFO	Tue, Aug 7, 2012	12.10	12.24	12.02	12.09
5165	NYSE	PFO	Mon, Aug 6, 2012	11.95	12.08	11.95	12.00
5164	NYSE	PFO	Fri, Aug 3, 2012	12.05	12.05	11.94	11.97
5163	NYSE	PFO	Thu, Aug 2, 2012	11.87	11.96	11.76	11.96
5162	NYSE	PFO	Wed, Aug 1, 2012	11.77	11.90	11.74	11.85
5161	NYSE	PFO	Tue, Jul 31, 2012	11.89	11.89	11.65	11.78
5160	NYSE	PFO	Mon, Jul 30, 2012	11.68	11.79	11.62	11.79
5159	NYSE	PFO	Fri, Jul 27, 2012	11.85	11.87	11.56	11.61
5158	NYSE	PFO	Thu, Jul 26, 2012	11.84	11.90	11.74	11.84
5157	NYSE	PFO	Wed, Jul 25, 2012	11.66	11.75	11.57	11.75
5156	NYSE	PFO	Tue, Jul 24, 2012	11.75	11.80	11.55	11.69
5155	NYSE	PFO	Mon, Jul 23, 2012	11.74	11.80	11.63	11.75
5154	NYSE	PFO	Fri, Jul 20, 2012	12.01	12.01	11.82	11.82
5153	NYSE	PFO	Thu, Jul 19, 2012	12.05	12.12	11.95	12.08
5152	NYSE	PFO	Wed, Jul 18, 2012	11.98	12.00	11.88	12.00
5151	NYSE	PFO	Tue, Jul 17, 2012	11.72	11.90	11.72	11.89
5150	NYSE	PFO	Mon, Jul 16, 2012	11.75	11.78	11.42	11.74
5149	NYSE	PFO	Fri, Jul 13, 2012	11.62	11.72	11.61	11.67
5148	NYSE	PFO	Thu, Jul 12, 2012	11.48	11.72	11.46	11.59
5147	NYSE	PFO	Wed, Jul 11, 2012	11.72	11.72	11.45	11.58
5146	NYSE	PFO	Tue, Jul 10, 2012	11.84	11.86	11.65	11.71
5145	NYSE	PFO	Mon, Jul 9, 2012	11.66	11.76	11.61	11.76
5144	NYSE	PFO	Fri, Jul 6, 2012	11.58	11.66	11.52	11.62
5143	NYSE	PFO	Thu, Jul 5, 2012	11.45	11.62	11.45	11.60
5142	NYSE	PFO	Tue, Jul 3, 2012	11.42	11.49	11.26	11.46
5141	NYSE	PFO	Mon, Jul 2, 2012	11.48	11.50	11.37	11.40
5140	NYSE	PFO	Fri, Jun 29, 2012	11.36	11.50	11.27	11.40
5139	NYSE	PFO	Thu, Jun 28, 2012	11.33	11.36	11.21	11.36
5138	NYSE	PFO	Wed, Jun 27, 2012	11.43	11.43	11.35	11.42
5137	NYSE	PFO	Tue, Jun 26, 2012	11.03	11.50	11.03	11.50
5136	NYSE	PFO	Mon, Jun 25, 2012	11.26	11.27	11.11	11.27
5135	NYSE	PFO	Fri, Jun 22, 2012	11.04	11.33	11.02	11.33
5134	NYSE	PFO	Thu, Jun 21, 2012	11.10	11.21	11.07	11.10
5133	NYSE	PFO	Wed, Jun 20, 2012	11.05	11.19	11.02	11.19
5132	NYSE	PFO	Tue, Jun 19, 2012	11.01	11.19	11.01	11.16
5131	NYSE	PFO	Mon, Jun 18, 2012	11.02	11.08	11.00	11.03
5130	NYSE	PFO	Fri, Jun 15, 2012	11.00	11.04	11.00	11.04
5129	NYSE	PFO	Thu, Jun 14, 2012	11.00	11.06	11.00	11.00
5128	NYSE	PFO	Wed, Jun 13, 2012	10.82	10.99	10.80	10.96
5127	NYSE	PFO	Tue, Jun 12, 2012	10.86	10.98	10.75	10.95
5126	NYSE	PFO	Mon, Jun 11, 2012	10.90	10.92	10.78	10.89
5125	NYSE	PFO	Fri, Jun 8, 2012	10.79	10.92	10.75	10.92
5124	NYSE	PFO	Thu, Jun 7, 2012	10.87	10.94	10.82	10.87
5123	NYSE	PFO	Wed, Jun 6, 2012	10.77	11.00	10.75	10.88
5122	NYSE	PFO	Tue, Jun 5, 2012	10.82	10.88	10.72	10.79
5121	NYSE	PFO	Mon, Jun 4, 2012	11.02	11.11	10.86	10.89
5120	NYSE	PFO	Fri, Jun 1, 2012	11.14	11.14	11.01	11.03
5119	NYSE	PFO	Thu, May 31, 2012	11.16	11.27	11.12	11.23
5118	NYSE	PFO	Wed, May 30, 2012	11.09	11.23	11.09	11.09
5117	NYSE	PFO	Tue, May 29, 2012	11.30	11.30	11.19	11.23
5116	NYSE	PFO	Fri, May 25, 2012	11.23	11.31	11.14	11.24
5115	NYSE	PFO	Thu, May 24, 2012	11.06	11.20	11.03	11.19
5114	NYSE	PFO	Wed, May 23, 2012	11.14	11.15	11.00	11.13
5113	NYSE	PFO	Tue, May 22, 2012	11.24	11.29	11.10	11.15
5112	NYSE	PFO	Mon, May 21, 2012	11.32	11.32	11.22	11.28
5111	NYSE	PFO	Fri, May 18, 2012	11.22	11.45	11.16	11.37
5110	NYSE	PFO	Thu, May 17, 2012	11.39	11.39	11.24	11.24
5109	NYSE	PFO	Wed, May 16, 2012	11.37	11.43	11.30	11.40
5108	NYSE	PFO	Tue, May 15, 2012	11.40	11.44	11.37	11.44
5107	NYSE	PFO	Mon, May 14, 2012	11.32	11.43	11.25	11.42
5106	NYSE	PFO	Fri, May 11, 2012	11.31	11.35	11.29	11.29
5105	NYSE	PFO	Thu, May 10, 2012	11.32	11.36	11.32	11.32
5104	NYSE	PFO	Wed, May 9, 2012	11.31	11.43	11.31	11.35
5103	NYSE	PFO	Tue, May 8, 2012	11.33	11.37	11.31	11.34
5102	NYSE	PFO	Mon, May 7, 2012	11.31	11.38	11.31	11.38
5101	NYSE	PFO	Fri, May 4, 2012	11.39	11.39	11.31	11.33
5100	NYSE	PFO	Thu, May 3, 2012	11.34	11.38	11.31	11.34
5099	NYSE	PFO	Wed, May 2, 2012	11.33	11.47	11.33	11.34
5098	NYSE	PFO	Tue, May 1, 2012	11.43	11.50	11.23	11.29
5097	NYSE	PFO	Mon, Apr 30, 2012	11.53	11.53	11.34	11.38
5096	NYSE	PFO	Fri, Apr 27, 2012	11.30	11.56	11.30	11.47
5095	NYSE	PFO	Thu, Apr 26, 2012	11.37	11.38	11.23	11.29
5094	NYSE	PFO	Wed, Apr 25, 2012	11.15	11.44	11.12	11.43
5093	NYSE	PFO	Tue, Apr 24, 2012	11.33	11.33	11.07	11.09
5092	NYSE	PFO	Mon, Apr 23, 2012	11.21	11.30	11.14	11.29
5091	NYSE	PFO	Fri, Apr 20, 2012	11.13	11.33	11.11	11.29
5090	NYSE	PFO	Thu, Apr 19, 2012	11.11	11.23	11.11	11.20
5089	NYSE	PFO	Wed, Apr 18, 2012	11.23	11.26	11.06	11.23
5088	NYSE	PFO	Tue, Apr 17, 2012	11.16	11.31	11.16	11.30
5087	NYSE	PFO	Mon, Apr 16, 2012	11.13	11.19	11.12	11.18
5086	NYSE	PFO	Fri, Apr 13, 2012	10.93	11.18	10.93	11.16
5085	NYSE	PFO	Thu, Apr 12, 2012	10.92	11.08	10.85	11.01
5084	NYSE	PFO	Wed, Apr 11, 2012	10.93	10.98	10.90	10.98
5083	NYSE	PFO	Tue, Apr 10, 2012	11.00	11.00	10.83	10.86
5082	NYSE	PFO	Mon, Apr 9, 2012	10.88	10.98	10.88	10.97
5081	NYSE	PFO	Thu, Apr 5, 2012	10.88	11.03	10.86	10.91
5080	NYSE	PFO	Wed, Apr 4, 2012	10.90	10.96	10.83	10.93
5079	NYSE	PFO	Tue, Apr 3, 2012	11.15	11.15	10.95	10.95
5078	NYSE	PFO	Mon, Apr 2, 2012	10.91	11.14	10.91	11.06
5077	NYSE	PFO	Fri, Mar 30, 2012	10.89	11.08	10.89	10.99
5076	NYSE	PFO	Thu, Mar 29, 2012	11.05	11.05	10.83	10.93
5075	NYSE	PFO	Wed, Mar 28, 2012	10.85	11.02	10.82	11.02
5074	NYSE	PFO	Tue, Mar 27, 2012	10.80	10.94	10.75	10.78
5073	NYSE	PFO	Mon, Mar 26, 2012	11.22	11.33	11.04	11.04
5072	NYSE	PFO	Fri, Mar 23, 2012	11.24	11.53	11.24	11.26
5071	NYSE	PFO	Thu, Mar 22, 2012	11.11	11.32	11.11	11.31
5070	NYSE	PFO	Wed, Mar 21, 2012	11.40	11.41	11.08	11.18
5069	NYSE	PFO	Tue, Mar 20, 2012	11.59	11.78	11.41	11.53
5068	NYSE	PFO	Mon, Mar 19, 2012	12.08	12.11	11.54	11.61
5067	NYSE	PFO	Fri, Mar 16, 2012	12.00	12.12	12.00	12.04
5066	NYSE	PFO	Thu, Mar 15, 2012	11.98	12.18	11.98	12.01
5065	NYSE	PFO	Wed, Mar 14, 2012	12.02	12.18	12.00	12.03
5064	NYSE	PFO	Tue, Mar 13, 2012	12.11	12.20	12.03	12.10
5063	NYSE	PFO	Mon, Mar 12, 2012	12.30	12.30	12.08	12.13
5062	NYSE	PFO	Fri, Mar 9, 2012	12.00	12.18	11.97	12.14
5061	NYSE	PFO	Thu, Mar 8, 2012	11.96	12.08	11.90	12.03
5060	NYSE	PFO	Wed, Mar 7, 2012	11.90	12.04	11.83	11.93
5059	NYSE	PFO	Tue, Mar 6, 2012	11.81	11.96	11.75	11.94
5058	NYSE	PFO	Mon, Mar 5, 2012	11.80	12.05	11.80	11.92
5057	NYSE	PFO	Fri, Mar 2, 2012	11.96	12.05	11.74	11.86
5056	NYSE	PFO	Thu, Mar 1, 2012	12.00	12.04	11.95	12.00
5055	NYSE	PFO	Wed, Feb 29, 2012	12.07	12.11	11.88	11.98
5054	NYSE	PFO	Tue, Feb 28, 2012	12.01	12.07	11.96	11.99
5053	NYSE	PFO	Mon, Feb 27, 2012	12.11	12.17	11.91	12.08
5052	NYSE	PFO	Fri, Feb 24, 2012	12.20	12.30	12.01	12.11
5051	NYSE	PFO	Thu, Feb 23, 2012	12.00	12.32	12.00	12.17
5050	NYSE	PFO	Wed, Feb 22, 2012	12.00	12.01	11.91	11.99
5049	NYSE	PFO	Tue, Feb 21, 2012	12.25	12.55	12.06	12.08
5048	NYSE	PFO	Fri, Feb 17, 2012	12.07	12.41	12.00	12.25
5047	NYSE	PFO	Thu, Feb 16, 2012	12.02	12.26	12.00	12.08
5046	NYSE	PFO	Wed, Feb 15, 2012	12.26	12.26	12.08	12.13
5045	NYSE	PFO	Tue, Feb 14, 2012	11.96	12.16	11.96	12.16
5044	NYSE	PFO	Mon, Feb 13, 2012	11.83	12.00	11.83	11.98
5043	NYSE	PFO	Fri, Feb 10, 2012	11.80	11.92	11.75	11.87
5042	NYSE	PFO	Thu, Feb 9, 2012	11.87	11.87	11.75	11.82
5041	NYSE	PFO	Wed, Feb 8, 2012	11.79	11.81	11.68	11.79
5040	NYSE	PFO	Tue, Feb 7, 2012	11.62	11.70	11.54	11.62
5039	NYSE	PFO	Mon, Feb 6, 2012	11.61	11.73	11.61	11.61
5038	NYSE	PFO	Fri, Feb 3, 2012	11.65	11.69	11.60	11.67
5037	NYSE	PFO	Thu, Feb 2, 2012	11.47	11.78	11.47	11.66
5036	NYSE	PFO	Wed, Feb 1, 2012	11.57	11.75	11.38	11.55
5035	NYSE	PFO	Tue, Jan 31, 2012	11.49	11.55	11.31	11.54
5034	NYSE	PFO	Mon, Jan 30, 2012	11.34	11.45	11.34	11.38
5033	NYSE	PFO	Fri, Jan 27, 2012	11.37	11.42	11.34	11.36
5032	NYSE	PFO	Thu, Jan 26, 2012	11.38	11.39	11.25	11.33
5031	NYSE	PFO	Wed, Jan 25, 2012	11.36	11.49	11.27	11.33
5030	NYSE	PFO	Tue, Jan 24, 2012	11.57	11.69	11.44	11.46
5029	NYSE	PFO	Mon, Jan 23, 2012	11.54	11.61	11.48	11.61
5028	NYSE	PFO	Fri, Jan 20, 2012	11.67	11.78	11.50	11.61
5027	NYSE	PFO	Thu, Jan 19, 2012	11.48	11.70	11.40	11.68
5026	NYSE	PFO	Wed, Jan 18, 2012	11.40	11.50	11.40	11.48
5025	NYSE	PFO	Tue, Jan 17, 2012	11.45	11.47	11.40	11.40
5024	NYSE	PFO	Fri, Jan 13, 2012	11.47	11.51	11.40	11.47
5023	NYSE	PFO	Thu, Jan 12, 2012	11.45	11.81	11.42	11.43
5022	NYSE	PFO	Wed, Jan 11, 2012	11.45	11.53	11.40	11.42
5021	NYSE	PFO	Tue, Jan 10, 2012	11.48	11.53	11.40	11.42
5020	NYSE	PFO	Mon, Jan 9, 2012	11.39	11.48	11.39	11.45
5019	NYSE	PFO	Fri, Jan 6, 2012	11.25	11.45	11.24	11.31
5018	NYSE	PFO	Thu, Jan 5, 2012	11.07	11.25	11.07	11.18
5017	NYSE	PFO	Wed, Jan 4, 2012	11.09	11.10	10.92	11.04
5016	NYSE	PFO	Tue, Jan 3, 2012	11.19	11.28	10.89	11.02
5015	NYSE	PFO	Fri, Dec 30, 2011	11.25	11.27	11.20	11.20
5014	NYSE	PFO	Thu, Dec 29, 2011	11.31	11.35	11.09	11.15
5013	NYSE	PFO	Wed, Dec 28, 2011	11.48	11.48	11.31	11.31
5012	NYSE	PFO	Tue, Dec 27, 2011	11.36	11.54	11.34	11.54
5011	NYSE	PFO	Fri, Dec 23, 2011	11.30	11.45	11.30	11.40
5010	NYSE	PFO	Thu, Dec 22, 2011	11.09	11.30	11.09	11.30
5009	NYSE	PFO	Wed, Dec 21, 2011	11.11	11.11	11.09	11.11
5008	NYSE	PFO	Tue, Dec 20, 2011	11.03	11.11	11.00	11.05
5007	NYSE	PFO	Mon, Dec 19, 2011	10.95	11.11	10.92	11.10
5006	NYSE	PFO	Fri, Dec 16, 2011	10.76	10.94	10.76	10.94
5005	NYSE	PFO	Thu, Dec 15, 2011	10.68	10.82	10.66	10.72
5004	NYSE	PFO	Wed, Dec 14, 2011	10.63	10.71	10.57	10.71
5003	NYSE	PFO	Tue, Dec 13, 2011	10.61	10.74	10.59	10.70
5002	NYSE	PFO	Mon, Dec 12, 2011	10.60	10.79	10.50	10.60
5001	NYSE	PFO	Fri, Dec 9, 2011	10.60	10.79	10.60	10.64
5000	NYSE	PFO	Thu, Dec 8, 2011	10.60	10.67	10.60	10.61
4999	NYSE	PFO	Wed, Dec 7, 2011	10.66	10.77	10.65	10.66
4998	NYSE	PFO	Tue, Dec 6, 2011	10.62	10.78	10.62	10.73
4997	NYSE	PFO	Mon, Dec 5, 2011	10.62	10.71	10.60	10.69
4996	NYSE	PFO	Fri, Dec 2, 2011	10.56	10.63	10.49	10.63
4995	NYSE	PFO	Thu, Dec 1, 2011	10.58	10.67	10.41	10.61
4994	NYSE	PFO	Wed, Nov 30, 2011	10.51	10.61	10.38	10.56
4993	NYSE	PFO	Tue, Nov 29, 2011	10.50	10.50	10.30	10.34
4992	NYSE	PFO	Mon, Nov 28, 2011	10.48	10.48	10.37	10.43
4991	NYSE	PFO	Fri, Nov 25, 2011	10.23	10.40	10.23	10.30
4990	NYSE	PFO	Wed, Nov 23, 2011	10.38	10.54	10.25	10.30
4989	NYSE	PFO	Tue, Nov 22, 2011	10.33	10.49	10.31	10.42
4988	NYSE	PFO	Mon, Nov 21, 2011	10.36	10.38	10.26	10.30
4987	NYSE	PFO	Fri, Nov 18, 2011	10.34	10.44	10.24	10.40
4986	NYSE	PFO	Thu, Nov 17, 2011	10.43	10.52	10.34	10.42
4985	NYSE	PFO	Wed, Nov 16, 2011	10.31	10.58	10.29	10.46
4984	NYSE	PFO	Tue, Nov 15, 2011	10.14	10.35	10.14	10.24
4983	NYSE	PFO	Mon, Nov 14, 2011	10.27	10.27	10.11	10.19
4982	NYSE	PFO	Fri, Nov 11, 2011	10.26	10.30	10.13	10.13
4981	NYSE	PFO	Thu, Nov 10, 2011	10.21	10.29	10.11	10.11
4980	NYSE	PFO	Wed, Nov 9, 2011	10.15	10.40	10.15	10.17
4979	NYSE	PFO	Tue, Nov 8, 2011	10.47	10.57	10.30	10.30
4978	NYSE	PFO	Mon, Nov 7, 2011	10.51	10.68	10.47	10.47
4977	NYSE	PFO	Fri, Nov 4, 2011	10.55	10.71	10.55	10.61
4976	NYSE	PFO	Thu, Nov 3, 2011	10.76	10.77	10.44	10.55
4975	NYSE	PFO	Wed, Nov 2, 2011	10.76	10.82	10.63	10.77
4974	NYSE	PFO	Tue, Nov 1, 2011	10.89	10.89	10.54	10.78
4973	NYSE	PFO	Mon, Oct 31, 2011	10.91	10.98	10.91	10.98
4972	NYSE	PFO	Fri, Oct 28, 2011	10.98	10.99	10.91	10.97
4971	NYSE	PFO	Thu, Oct 27, 2011	10.90	11.00	10.88	10.98
4970	NYSE	PFO	Wed, Oct 26, 2011	10.62	10.90	10.62	10.84
4969	NYSE	PFO	Tue, Oct 25, 2011	10.55	10.67	10.51	10.64
4968	NYSE	PFO	Mon, Oct 24, 2011	10.63	10.88	10.55	10.55
4967	NYSE	PFO	Fri, Oct 21, 2011	10.68	10.78	10.64	10.64
4966	NYSE	PFO	Thu, Oct 20, 2011	10.73	10.75	10.66	10.66
4965	NYSE	PFO	Wed, Oct 19, 2011	10.86	10.95	10.81	10.86
4964	NYSE	PFO	Tue, Oct 18, 2011	10.80	10.91	10.75	10.90
4963	NYSE	PFO	Mon, Oct 17, 2011	10.57	10.91	10.54	10.75
4962	NYSE	PFO	Fri, Oct 14, 2011	10.35	10.70	10.35	10.52
4961	NYSE	PFO	Thu, Oct 13, 2011	10.40	10.40	10.30	10.38
4960	NYSE	PFO	Wed, Oct 12, 2011	10.33	10.50	10.31	10.39
4959	NYSE	PFO	Tue, Oct 11, 2011	10.43	10.43	10.27	10.35
4958	NYSE	PFO	Mon, Oct 10, 2011	10.55	10.55	10.27	10.39
4957	NYSE	PFO	Fri, Oct 7, 2011	10.43	10.49	10.30	10.42
4956	NYSE	PFO	Thu, Oct 6, 2011	10.34	10.49	10.20	10.48
4955	NYSE	PFO	Wed, Oct 5, 2011	9.96	10.32	9.96	10.29
4954	NYSE	PFO	Tue, Oct 4, 2011	10.06	10.14	9.70	10.06
4953	NYSE	PFO	Mon, Oct 3, 2011	10.45	10.45	10.15	10.34
4952	NYSE	PFO	Fri, Sep 30, 2011	10.50	10.50	10.40	10.47
4951	NYSE	PFO	Thu, Sep 29, 2011	10.48	10.52	10.38	10.46
4950	NYSE	PFO	Wed, Sep 28, 2011	10.52	10.58	10.38	10.38
4949	NYSE	PFO	Tue, Sep 27, 2011	10.45	10.64	10.45	10.51
4948	NYSE	PFO	Mon, Sep 26, 2011	10.59	10.59	10.41	10.41
4947	NYSE	PFO	Fri, Sep 23, 2011	10.68	10.68	10.35	10.59
4946	NYSE	PFO	Thu, Sep 22, 2011	10.64	10.64	10.41	10.56
4945	NYSE	PFO	Wed, Sep 21, 2011	11.00	11.00	10.67	10.68
4944	NYSE	PFO	Tue, Sep 20, 2011	10.95	10.99	10.87	10.95
4943	NYSE	PFO	Mon, Sep 19, 2011	10.73	10.90	10.64	10.90
4942	NYSE	PFO	Fri, Sep 16, 2011	10.78	10.79	10.70	10.76
4941	NYSE	PFO	Thu, Sep 15, 2011	10.61	10.63	10.56	10.63
4940	NYSE	PFO	Wed, Sep 14, 2011	10.60	10.68	10.43	10.59
4939	NYSE	PFO	Tue, Sep 13, 2011	10.55	10.57	10.43	10.51
4938	NYSE	PFO	Mon, Sep 12, 2011	10.42	10.51	10.30	10.45
4937	NYSE	PFO	Fri, Sep 9, 2011	10.62	10.62	10.41	10.54
4936	NYSE	PFO	Thu, Sep 8, 2011	10.67	10.75	10.59	10.59
4935	NYSE	PFO	Wed, Sep 7, 2011	10.63	10.65	10.53	10.65
4934	NYSE	PFO	Tue, Sep 6, 2011	10.32	10.53	10.31	10.48
4933	NYSE	PFO	Fri, Sep 2, 2011	10.51	10.56	10.35	10.50
4932	NYSE	PFO	Thu, Sep 1, 2011	10.63	10.63	10.46	10.59
4931	NYSE	PFO	Wed, Aug 31, 2011	10.63	10.63	10.47	10.55
4930	NYSE	PFO	Tue, Aug 30, 2011	10.50	10.50	10.38	10.49
4929	NYSE	PFO	Mon, Aug 29, 2011	10.46	10.59	10.41	10.49
4928	NYSE	PFO	Fri, Aug 26, 2011	10.30	10.46	10.19	10.41
4927	NYSE	PFO	Thu, Aug 25, 2011	10.36	10.36	10.15	10.28
4926	NYSE	PFO	Wed, Aug 24, 2011	10.38	10.41	10.22	10.30
4925	NYSE	PFO	Tue, Aug 23, 2011	10.28	10.42	10.17	10.34
4924	NYSE	PFO	Mon, Aug 22, 2011	10.61	10.61	10.00	10.21
4923	NYSE	PFO	Fri, Aug 19, 2011	10.50	10.62	10.10	10.17
4922	NYSE	PFO	Thu, Aug 18, 2011	10.88	10.88	10.23	10.49
4921	NYSE	PFO	Wed, Aug 17, 2011	10.86	11.00	10.56	10.88
4920	NYSE	PFO	Tue, Aug 16, 2011	10.76	10.79	10.56	10.78
4919	NYSE	PFO	Mon, Aug 15, 2011	10.54	10.73	10.44	10.73
4918	NYSE	PFO	Fri, Aug 12, 2011	10.27	10.49	10.27	10.44
4917	NYSE	PFO	Thu, Aug 11, 2011	10.16	10.45	10.05	10.30
4916	NYSE	PFO	Wed, Aug 10, 2011	9.69	10.17	9.60	10.09
4915	NYSE	PFO	Tue, Aug 9, 2011	9.05	9.77	8.96	9.77
4914	NYSE	PFO	Mon, Aug 8, 2011	8.95	9.40	8.93	9.05
4913	NYSE	PFO	Fri, Aug 5, 2011	10.25	10.29	9.29	9.81
4912	NYSE	PFO	Thu, Aug 4, 2011	10.44	10.50	10.21	10.22
4911	NYSE	PFO	Wed, Aug 3, 2011	10.48	10.53	10.39	10.49
4910	NYSE	PFO	Tue, Aug 2, 2011	10.49	10.70	10.49	10.52
4909	NYSE	PFO	Mon, Aug 1, 2011	10.54	10.64	10.45	10.54
4908	NYSE	PFO	Fri, Jul 29, 2011	10.20	10.45	10.20	10.39
4907	NYSE	PFO	Thu, Jul 28, 2011	10.42	10.50	10.19	10.39
4906	NYSE	PFO	Wed, Jul 27, 2011	10.75	10.81	10.44	10.48
4905	NYSE	PFO	Tue, Jul 26, 2011	11.04	11.04	10.73	10.77
4904	NYSE	PFO	Mon, Jul 25, 2011	10.98	11.18	10.98	11.08
4903	NYSE	PFO	Fri, Jul 22, 2011	11.40	11.40	11.13	11.15
4902	NYSE	PFO	Thu, Jul 21, 2011	11.18	11.34	11.18	11.32
4901	NYSE	PFO	Wed, Jul 20, 2011	11.10	11.18	11.10	11.13
4900	NYSE	PFO	Tue, Jul 19, 2011	11.10	11.15	11.08	11.10
4899	NYSE	PFO	Mon, Jul 18, 2011	11.13	11.13	11.04	11.11
4898	NYSE	PFO	Fri, Jul 15, 2011	10.96	11.14	10.96	11.14
4897	NYSE	PFO	Thu, Jul 14, 2011	11.10	11.11	10.98	10.98
4896	NYSE	PFO	Wed, Jul 13, 2011	11.07	11.12	11.05	11.06
4895	NYSE	PFO	Tue, Jul 12, 2011	11.06	11.11	11.06	11.11
4894	NYSE	PFO	Mon, Jul 11, 2011	11.08	11.12	11.06	11.07
4893	NYSE	PFO	Fri, Jul 8, 2011	11.09	11.12	11.05	11.12
4892	NYSE	PFO	Thu, Jul 7, 2011	11.09	11.14	11.03	11.08
4891	NYSE	PFO	Wed, Jul 6, 2011	11.00	11.04	10.98	11.00
4890	NYSE	PFO	Tue, Jul 5, 2011	11.01	11.03	10.97	11.00
4889	NYSE	PFO	Fri, Jul 1, 2011	11.02	11.02	10.99	11.00
4888	NYSE	PFO	Thu, Jun 30, 2011	11.04	11.19	10.97	10.99
4887	NYSE	PFO	Wed, Jun 29, 2011	11.10	11.10	11.00	11.06
4886	NYSE	PFO	Tue, Jun 28, 2011	10.99	11.10	10.96	11.08
4885	NYSE	PFO	Mon, Jun 27, 2011	10.94	11.08	10.94	11.03
4884	NYSE	PFO	Fri, Jun 24, 2011	11.00	11.05	10.86	10.88
4883	NYSE	PFO	Thu, Jun 23, 2011	10.70	10.94	10.69	10.91
4882	NYSE	PFO	Wed, Jun 22, 2011	10.73	10.91	10.73	10.83
4881	NYSE	PFO	Tue, Jun 21, 2011	10.81	10.92	10.80	10.80
4880	NYSE	PFO	Mon, Jun 20, 2011	10.78	10.92	10.72	10.88
4879	NYSE	PFO	Fri, Jun 17, 2011	10.80	10.81	10.68	10.72
4878	NYSE	PFO	Thu, Jun 16, 2011	10.63	10.74	10.63	10.65
4877	NYSE	PFO	Wed, Jun 15, 2011	10.68	10.74	10.63	10.67
4876	NYSE	PFO	Tue, Jun 14, 2011	10.65	10.76	10.65	10.65
4875	NYSE	PFO	Mon, Jun 13, 2011	10.52	10.72	10.52	10.67
4874	NYSE	PFO	Fri, Jun 10, 2011	10.70	10.83	10.52	10.52
4873	NYSE	PFO	Thu, Jun 9, 2011	10.78	10.94	10.71	10.79
4872	NYSE	PFO	Wed, Jun 8, 2011	11.09	11.10	10.86	10.87
4871	NYSE	PFO	Tue, Jun 7, 2011	11.01	11.20	11.00	11.17
4870	NYSE	PFO	Mon, Jun 6, 2011	11.15	11.16	10.99	11.05
4869	NYSE	PFO	Fri, Jun 3, 2011	10.85	11.21	10.84	11.08
4868	NYSE	PFO	Thu, Jun 2, 2011	10.96	11.00	10.84	10.96
4867	NYSE	PFO	Wed, Jun 1, 2011	10.95	11.00	10.95	10.95
4866	NYSE	PFO	Tue, May 31, 2011	10.92	10.96	10.90	10.94
4865	NYSE	PFO	Fri, May 27, 2011	10.91	10.93	10.86	10.90
4864	NYSE	PFO	Thu, May 26, 2011	10.92	10.94	10.88	10.88
4863	NYSE	PFO	Wed, May 25, 2011	10.98	10.99	10.92	10.95
4862	NYSE	PFO	Tue, May 24, 2011	10.93	11.01	10.92	10.96
4861	NYSE	PFO	Mon, May 23, 2011	10.93	11.07	10.91	10.97
4860	NYSE	PFO	Fri, May 20, 2011	11.03	11.05	10.98	11.00
4859	NYSE	PFO	Thu, May 19, 2011	10.99	11.04	10.87	11.03
4858	NYSE	PFO	Wed, May 18, 2011	11.00	11.10	10.98	11.02
4857	NYSE	PFO	Tue, May 17, 2011	11.15	11.20	11.05	11.05
4856	NYSE	PFO	Mon, May 16, 2011	11.06	11.23	11.06	11.21
4855	NYSE	PFO	Fri, May 13, 2011	10.94	11.06	10.92	11.06
4854	NYSE	PFO	Thu, May 12, 2011	10.72	10.93	10.72	10.92
4853	NYSE	PFO	Wed, May 11, 2011	10.76	10.85	10.72	10.77
4852	NYSE	PFO	Tue, May 10, 2011	10.68	10.80	10.68	10.80
4851	NYSE	PFO	Mon, May 9, 2011	10.83	10.83	10.65	10.66
4850	NYSE	PFO	Fri, May 6, 2011	10.65	10.79	10.53	10.79
4849	NYSE	PFO	Thu, May 5, 2011	10.62	10.65	10.54	10.65
4848	NYSE	PFO	Wed, May 4, 2011	10.64	10.66	10.60	10.60
4847	NYSE	PFO	Tue, May 3, 2011	10.63	10.70	10.54	10.63
4846	NYSE	PFO	Mon, May 2, 2011	10.59	10.62	10.54	10.59
4845	NYSE	PFO	Fri, Apr 29, 2011	10.48	10.60	10.48	10.55
4844	NYSE	PFO	Thu, Apr 28, 2011	10.50	10.56	10.47	10.54
4843	NYSE	PFO	Wed, Apr 27, 2011	10.45	10.54	10.40	10.54
4842	NYSE	PFO	Tue, Apr 26, 2011	10.33	10.45	10.33	10.44
4841	NYSE	PFO	Mon, Apr 25, 2011	10.34	10.40	10.32	10.36
4840	NYSE	PFO	Thu, Apr 21, 2011	10.38	10.39	10.30	10.38
4839	NYSE	PFO	Wed, Apr 20, 2011	10.30	10.37	10.29	10.35
4838	NYSE	PFO	Tue, Apr 19, 2011	10.23	10.28	10.23	10.27
4837	NYSE	PFO	Mon, Apr 18, 2011	10.29	10.30	10.19	10.29
4836	NYSE	PFO	Fri, Apr 15, 2011	10.25	10.28	10.22	10.27
4835	NYSE	PFO	Thu, Apr 14, 2011	10.16	10.25	10.16	10.23
4834	NYSE	PFO	Wed, Apr 13, 2011	10.16	10.20	10.16	10.17
4833	NYSE	PFO	Tue, Apr 12, 2011	10.16	10.18	10.11	10.14
4832	NYSE	PFO	Mon, Apr 11, 2011	10.28	10.28	10.17	10.18
4831	NYSE	PFO	Fri, Apr 8, 2011	10.36	10.36	10.26	10.27
4830	NYSE	PFO	Thu, Apr 7, 2011	10.24	10.35	10.24	10.33
4829	NYSE	PFO	Wed, Apr 6, 2011	10.28	10.36	10.28	10.31
4828	NYSE	PFO	Tue, Apr 5, 2011	10.22	10.38	10.22	10.31
4827	NYSE	PFO	Mon, Apr 4, 2011	10.46	10.53	10.21	10.28
4826	NYSE	PFO	Fri, Apr 1, 2011	10.45	10.50	10.45	10.47
4825	NYSE	PFO	Thu, Mar 31, 2011	10.48	10.50	10.45	10.47
4824	NYSE	PFO	Wed, Mar 30, 2011	10.43	10.47	10.43	10.46
4823	NYSE	PFO	Tue, Mar 29, 2011	10.31	10.47	10.31	10.45
4822	NYSE	PFO	Mon, Mar 28, 2011	10.34	10.39	10.32	10.32
4821	NYSE	PFO	Fri, Mar 25, 2011	10.33	10.42	10.33	10.38
4820	NYSE	PFO	Thu, Mar 24, 2011	10.35	10.43	10.32	10.36
4819	NYSE	PFO	Wed, Mar 23, 2011	10.30	10.37	10.30	10.37
4818	NYSE	PFO	Tue, Mar 22, 2011	10.35	10.35	10.28	10.33
4817	NYSE	PFO	Mon, Mar 21, 2011	10.25	10.37	10.25	10.37
4816	NYSE	PFO	Fri, Mar 18, 2011	10.25	10.29	10.15	10.23
4815	NYSE	PFO	Thu, Mar 17, 2011	10.11	10.22	10.09	10.14
4814	NYSE	PFO	Wed, Mar 16, 2011	10.37	10.37	9.91	10.05
4813	NYSE	PFO	Tue, Mar 15, 2011	10.27	10.37	10.17	10.35
4812	NYSE	PFO	Mon, Mar 14, 2011	10.32	10.41	10.32	10.38
4811	NYSE	PFO	Fri, Mar 11, 2011	10.41	10.44	10.34	10.38
4810	NYSE	PFO	Thu, Mar 10, 2011	10.33	10.44	10.33	10.44
4809	NYSE	PFO	Wed, Mar 9, 2011	10.40	10.40	10.35	10.36
4808	NYSE	PFO	Tue, Mar 8, 2011	10.30	10.37	10.30	10.37
4807	NYSE	PFO	Mon, Mar 7, 2011	10.30	10.35	10.22	10.29
4806	NYSE	PFO	Fri, Mar 4, 2011	10.37	10.38	10.31	10.32
4805	NYSE	PFO	Thu, Mar 3, 2011	10.27	10.40	10.27	10.36
4804	NYSE	PFO	Wed, Mar 2, 2011	10.27	10.40	10.27	10.31
4803	NYSE	PFO	Tue, Mar 1, 2011	10.38	10.45	10.30	10.31
4802	NYSE	PFO	Mon, Feb 28, 2011	10.28	10.38	10.28	10.35
4801	NYSE	PFO	Fri, Feb 25, 2011	10.28	10.40	10.21	10.28
4800	NYSE	PFO	Thu, Feb 24, 2011	10.20	10.25	10.16	10.25
4799	NYSE	PFO	Wed, Feb 23, 2011	10.21	10.23	10.09	10.19
4798	NYSE	PFO	Tue, Feb 22, 2011	10.18	10.18	10.03	10.11
4797	NYSE	PFO	Fri, Feb 18, 2011	10.28	10.28	10.16	10.16
4796	NYSE	PFO	Thu, Feb 17, 2011	10.25	10.25	10.20	10.22
4795	NYSE	PFO	Wed, Feb 16, 2011	10.28	10.28	10.21	10.25
4794	NYSE	PFO	Tue, Feb 15, 2011	10.25	10.26	10.19	10.25
4793	NYSE	PFO	Mon, Feb 14, 2011	10.25	10.27	10.19	10.21
4792	NYSE	PFO	Fri, Feb 11, 2011	10.20	10.24	10.19	10.24
4791	NYSE	PFO	Thu, Feb 10, 2011	10.23	10.24	10.12	10.17
4790	NYSE	PFO	Wed, Feb 9, 2011	10.22	10.23	10.17	10.19
4789	NYSE	PFO	Tue, Feb 8, 2011	10.24	10.25	10.10	10.11
4788	NYSE	PFO	Mon, Feb 7, 2011	10.22	10.27	10.10	10.19
4787	NYSE	PFO	Fri, Feb 4, 2011	10.15	10.35	10.12	10.12
4786	NYSE	PFO	Thu, Feb 3, 2011	10.00	10.23	10.00	10.18
4785	NYSE	PFO	Wed, Feb 2, 2011	10.09	10.18	10.09	10.09
4784	NYSE	PFO	Tue, Feb 1, 2011	10.18	10.19	10.05	10.15
4783	NYSE	PFO	Mon, Jan 31, 2011	10.09	10.20	10.02	10.09
4782	NYSE	PFO	Fri, Jan 28, 2011	10.12	10.18	9.97	10.01
4781	NYSE	PFO	Thu, Jan 27, 2011	10.06	10.09	9.96	10.06
4780	NYSE	PFO	Wed, Jan 26, 2011	10.09	10.10	9.87	10.00
4779	NYSE	PFO	Tue, Jan 25, 2011	10.17	10.17	9.95	10.04
4778	NYSE	PFO	Mon, Jan 24, 2011	10.04	10.11	9.99	10.09
4777	NYSE	PFO	Fri, Jan 21, 2011	9.97	10.10	9.93	10.08
4776	NYSE	PFO	Thu, Jan 20, 2011	10.00	10.04	9.82	9.98
4775	NYSE	PFO	Wed, Jan 19, 2011	9.93	10.04	9.93	10.02
4774	NYSE	PFO	Tue, Jan 18, 2011	9.94	10.10	9.89	10.02
4773	NYSE	PFO	Fri, Jan 14, 2011	9.85	9.91	9.79	9.89
4772	NYSE	PFO	Thu, Jan 13, 2011	9.78	9.80	9.73	9.80
4771	NYSE	PFO	Wed, Jan 12, 2011	9.80	9.80	9.69	9.73
4770	NYSE	PFO	Tue, Jan 11, 2011	9.81	9.81	9.68	9.76
4769	NYSE	PFO	Mon, Jan 10, 2011	9.74	9.74	9.66	9.74
4768	NYSE	PFO	Fri, Jan 7, 2011	9.62	9.69	9.57	9.69
4767	NYSE	PFO	Thu, Jan 6, 2011	9.58	9.67	9.57	9.62
4766	NYSE	PFO	Wed, Jan 5, 2011	9.68	9.68	9.49	9.63
4765	NYSE	PFO	Tue, Jan 4, 2011	9.69	9.69	9.46	9.64
4764	NYSE	PFO	Mon, Jan 3, 2011	9.50	9.62	9.50	9.62
4763	NYSE	PFO	Fri, Dec 31, 2010	9.45	9.48	9.38	9.48
4762	NYSE	PFO	Thu, Dec 30, 2010	9.47	9.47	9.31	9.39
4761	NYSE	PFO	Wed, Dec 29, 2010	9.39	9.48	9.35	9.43
4760	NYSE	PFO	Tue, Dec 28, 2010	9.49	9.49	9.39	9.39
4759	NYSE	PFO	Mon, Dec 27, 2010	9.41	9.49	9.30	9.48
4758	NYSE	PFO	Thu, Dec 23, 2010	9.33	9.48	9.27	9.42
4757	NYSE	PFO	Wed, Dec 22, 2010	9.50	9.50	9.39	9.47
4756	NYSE	PFO	Tue, Dec 21, 2010	9.39	9.53	9.19	9.45
4755	NYSE	PFO	Mon, Dec 20, 2010	9.50	9.55	9.43	9.47
4754	NYSE	PFO	Fri, Dec 17, 2010	9.32	9.50	9.28	9.50
4753	NYSE	PFO	Thu, Dec 16, 2010	9.16	9.34	9.06	9.25
4752	NYSE	PFO	Wed, Dec 15, 2010	9.01	9.18	8.81	9.04
4751	NYSE	PFO	Tue, Dec 14, 2010	8.93	9.18	8.92	9.10
4750	NYSE	PFO	Mon, Dec 13, 2010	9.34	9.34	8.89	8.98
4749	NYSE	PFO	Fri, Dec 10, 2010	9.47	9.49	9.30	9.44
4748	NYSE	PFO	Thu, Dec 9, 2010	9.36	9.51	9.27	9.51
4747	NYSE	PFO	Wed, Dec 8, 2010	9.61	9.69	9.37	9.44
4746	NYSE	PFO	Tue, Dec 7, 2010	9.55	9.64	9.37	9.60
4745	NYSE	PFO	Mon, Dec 6, 2010	9.60	9.77	9.55	9.61
4744	NYSE	PFO	Fri, Dec 3, 2010	9.67	9.76	9.58	9.72
4743	NYSE	PFO	Thu, Dec 2, 2010	9.92	10.03	9.81	9.81
4742	NYSE	PFO	Wed, Dec 1, 2010	10.00	10.00	9.79	9.91
4741	NYSE	PFO	Tue, Nov 30, 2010	9.96	10.00	9.80	9.89
4740	NYSE	PFO	Mon, Nov 29, 2010	9.90	9.99	9.78	9.94
4739	NYSE	PFO	Fri, Nov 26, 2010	9.91	9.96	9.91	9.94
4738	NYSE	PFO	Wed, Nov 24, 2010	10.00	10.07	9.92	10.05
4737	NYSE	PFO	Tue, Nov 23, 2010	9.90	9.98	9.77	9.98
4736	NYSE	PFO	Mon, Nov 22, 2010	9.79	9.88	9.70	9.88
4735	NYSE	PFO	Fri, Nov 19, 2010	9.94	9.97	9.60	9.66
4734	NYSE	PFO	Thu, Nov 18, 2010	9.78	9.85	9.75	9.79
4733	NYSE	PFO	Wed, Nov 17, 2010	9.52	9.77	9.10	9.69
4732	NYSE	PFO	Tue, Nov 16, 2010	10.08	10.08	9.40	9.61
4731	NYSE	PFO	Mon, Nov 15, 2010	10.17	10.18	10.07	10.15
4730	NYSE	PFO	Fri, Nov 12, 2010	10.25	10.25	10.18	10.18
4729	NYSE	PFO	Thu, Nov 11, 2010	10.16	10.41	10.13	10.28
4728	NYSE	PFO	Wed, Nov 10, 2010	10.10	10.24	10.10	10.23
4727	NYSE	PFO	Tue, Nov 9, 2010	10.23	10.30	10.11	10.13
4726	NYSE	PFO	Mon, Nov 8, 2010	10.32	10.32	10.20	10.29
4725	NYSE	PFO	Fri, Nov 5, 2010	10.41	10.41	10.25	10.26
4724	NYSE	PFO	Thu, Nov 4, 2010	10.28	10.40	10.12	10.35
4723	NYSE	PFO	Wed, Nov 3, 2010	10.26	10.27	10.03	10.15
4722	NYSE	PFO	Tue, Nov 2, 2010	10.20	10.30	10.20	10.29
4721	NYSE	PFO	Mon, Nov 1, 2010	10.29	10.30	10.19	10.20
4720	NYSE	PFO	Fri, Oct 29, 2010	10.12	10.20	10.12	10.20
4719	NYSE	PFO	Thu, Oct 28, 2010	9.96	10.08	9.94	10.08
4718	NYSE	PFO	Wed, Oct 27, 2010	9.99	10.00	9.91	9.99
4717	NYSE	PFO	Tue, Oct 26, 2010	9.92	10.09	9.88	10.05
4716	NYSE	PFO	Mon, Oct 25, 2010	9.94	10.03	9.91	9.97
4715	NYSE	PFO	Fri, Oct 22, 2010	9.91	10.05	9.90	10.00
4714	NYSE	PFO	Thu, Oct 21, 2010	9.94	10.00	9.91	9.94
4713	NYSE	PFO	Wed, Oct 20, 2010	9.85	9.90	9.77	9.89
4712	NYSE	PFO	Tue, Oct 19, 2010	10.02	10.09	9.81	9.89
4711	NYSE	PFO	Mon, Oct 18, 2010	10.42	10.42	10.05	10.13
4710	NYSE	PFO	Fri, Oct 15, 2010	10.54	10.55	10.43	10.55
4709	NYSE	PFO	Thu, Oct 14, 2010	10.54	10.60	10.52	10.56
4708	NYSE	PFO	Wed, Oct 13, 2010	10.65	10.65	10.57	10.59
4707	NYSE	PFO	Tue, Oct 12, 2010	10.61	10.65	10.57	10.65
4706	NYSE	PFO	Mon, Oct 11, 2010	10.56	10.59	10.50	10.56
4705	NYSE	PFO	Fri, Oct 8, 2010	10.68	10.76	10.51	10.53
4704	NYSE	PFO	Thu, Oct 7, 2010	10.45	10.64	10.42	10.62
4703	NYSE	PFO	Wed, Oct 6, 2010	10.50	10.63	10.41	10.45
4702	NYSE	PFO	Tue, Oct 5, 2010	10.64	10.64	10.44	10.52
4701	NYSE	PFO	Mon, Oct 4, 2010	10.65	10.73	10.59	10.62
4700	NYSE	PFO	Fri, Oct 1, 2010	10.71	10.78	10.65	10.74
4699	NYSE	PFO	Thu, Sep 30, 2010	10.65	10.76	10.65	10.66
4698	NYSE	PFO	Wed, Sep 29, 2010	10.75	10.79	10.62	10.65
4697	NYSE	PFO	Tue, Sep 28, 2010	10.44	10.70	10.29	10.70
4696	NYSE	PFO	Mon, Sep 27, 2010	10.23	10.50	10.23	10.50
4695	NYSE	PFO	Fri, Sep 24, 2010	10.23	10.26	10.15	10.21
4694	NYSE	PFO	Thu, Sep 23, 2010	10.34	10.34	10.07	10.21
4693	NYSE	PFO	Wed, Sep 22, 2010	10.60	10.60	10.34	10.34
4692	NYSE	PFO	Tue, Sep 21, 2010	10.72	10.76	10.43	10.54
4691	NYSE	PFO	Mon, Sep 20, 2010	10.75	10.88	10.66	10.74
4690	NYSE	PFO	Fri, Sep 17, 2010	10.77	10.82	10.66	10.72
4689	NYSE	PFO	Thu, Sep 16, 2010	10.83	10.83	10.73	10.80
4688	NYSE	PFO	Wed, Sep 15, 2010	10.76	10.87	10.69	10.83
4687	NYSE	PFO	Tue, Sep 14, 2010	10.75	10.84	10.66	10.84
4686	NYSE	PFO	Mon, Sep 13, 2010	10.65	10.75	10.62	10.75
4685	NYSE	PFO	Fri, Sep 10, 2010	10.63	10.71	10.60	10.64
4684	NYSE	PFO	Thu, Sep 9, 2010	10.76	10.76	10.58	10.67
4683	NYSE	PFO	Wed, Sep 8, 2010	10.30	10.67	10.26	10.62
4682	NYSE	PFO	Tue, Sep 7, 2010	10.24	10.25	10.12	10.25
4681	NYSE	PFO	Fri, Sep 3, 2010	10.20	10.21	10.02	10.19
4680	NYSE	PFO	Thu, Sep 2, 2010	10.18	10.19	10.07	10.11
4679	NYSE	PFO	Wed, Sep 1, 2010	10.27	10.32	10.14	10.23
4678	NYSE	PFO	Tue, Aug 31, 2010	10.10	10.18	10.04	10.18
4677	NYSE	PFO	Mon, Aug 30, 2010	10.12	10.21	10.05	10.05
4676	NYSE	PFO	Fri, Aug 27, 2010	10.05	10.09	9.90	10.08
4675	NYSE	PFO	Thu, Aug 26, 2010	10.13	10.16	10.01	10.06
4674	NYSE	PFO	Wed, Aug 25, 2010	10.31	10.36	10.11	10.15
4673	NYSE	PFO	Tue, Aug 24, 2010	10.35	10.38	10.03	10.28
4672	NYSE	PFO	Mon, Aug 23, 2010	10.49	10.54	10.31	10.33
4671	NYSE	PFO	Fri, Aug 20, 2010	10.46	10.50	10.34	10.41
4670	NYSE	PFO	Thu, Aug 19, 2010	10.69	10.74	10.61	10.61
4669	NYSE	PFO	Wed, Aug 18, 2010	10.58	10.68	10.54	10.68
4668	NYSE	PFO	Tue, Aug 17, 2010	10.53	10.59	10.50	10.50
4667	NYSE	PFO	Mon, Aug 16, 2010	10.33	10.55	10.33	10.55
4666	NYSE	PFO	Fri, Aug 13, 2010	10.17	10.33	10.03	10.28
4665	NYSE	PFO	Thu, Aug 12, 2010	10.34	10.51	10.08	10.15
4664	NYSE	PFO	Wed, Aug 11, 2010	10.32	10.34	10.25	10.34
4663	NYSE	PFO	Tue, Aug 10, 2010	10.25	10.39	10.25	10.30
4662	NYSE	PFO	Mon, Aug 9, 2010	10.34	10.47	10.30	10.31
4661	NYSE	PFO	Fri, Aug 6, 2010	9.99	10.27	9.99	10.27
4660	NYSE	PFO	Thu, Aug 5, 2010	9.94	10.00	9.89	9.99
4659	NYSE	PFO	Wed, Aug 4, 2010	9.97	10.06	9.97	10.00
4658	NYSE	PFO	Tue, Aug 3, 2010	10.03	10.07	9.93	10.00
4657	NYSE	PFO	Mon, Aug 2, 2010	10.05	10.12	9.97	9.99
4656	NYSE	PFO	Fri, Jul 30, 2010	9.99	10.05	9.94	9.95
4655	NYSE	PFO	Thu, Jul 29, 2010	9.81	9.96	9.72	9.94
4654	NYSE	PFO	Wed, Jul 28, 2010	9.70	9.78	9.70	9.73
4653	NYSE	PFO	Tue, Jul 27, 2010	9.90	9.90	9.60	9.72
4652	NYSE	PFO	Mon, Jul 26, 2010	9.87	10.00	9.87	9.93
4651	NYSE	PFO	Fri, Jul 23, 2010	9.78	10.05	9.70	9.84
4650	NYSE	PFO	Thu, Jul 22, 2010	9.65	9.87	9.62	9.82
4649	NYSE	PFO	Wed, Jul 21, 2010	9.40	9.69	9.40	9.62
4648	NYSE	PFO	Tue, Jul 20, 2010	9.30	9.48	9.30	9.43
4647	NYSE	PFO	Mon, Jul 19, 2010	9.32	9.37	9.29	9.35
4646	NYSE	PFO	Fri, Jul 16, 2010	9.28	9.35	9.25	9.32
4645	NYSE	PFO	Thu, Jul 15, 2010	9.34	9.35	9.26	9.35
4644	NYSE	PFO	Wed, Jul 14, 2010	9.32	9.40	9.32	9.37
4643	NYSE	PFO	Tue, Jul 13, 2010	9.36	9.48	9.31	9.34
4642	NYSE	PFO	Mon, Jul 12, 2010	9.34	9.35	9.24	9.27
4641	NYSE	PFO	Fri, Jul 9, 2010	9.34	9.38	9.29	9.34
4640	NYSE	PFO	Thu, Jul 8, 2010	9.47	9.47	9.28	9.36
4639	NYSE	PFO	Wed, Jul 7, 2010	9.24	9.30	9.17	9.29
4638	NYSE	PFO	Tue, Jul 6, 2010	9.19	9.34	9.19	9.26
4637	NYSE	PFO	Fri, Jul 2, 2010	9.19	9.24	9.13	9.19
4636	NYSE	PFO	Thu, Jul 1, 2010	9.28	9.33	9.00	9.10
4635	NYSE	PFO	Wed, Jun 30, 2010	9.42	9.42	9.30	9.39
4634	NYSE	PFO	Tue, Jun 29, 2010	9.48	9.52	9.33	9.36
4633	NYSE	PFO	Mon, Jun 28, 2010	9.38	9.55	9.38	9.53
4632	NYSE	PFO	Fri, Jun 25, 2010	9.22	9.47	9.18	9.45
4631	NYSE	PFO	Thu, Jun 24, 2010	9.20	9.28	9.14	9.28
4630	NYSE	PFO	Wed, Jun 23, 2010	9.29	9.34	9.25	9.25
4629	NYSE	PFO	Tue, Jun 22, 2010	9.39	9.44	9.26	9.31
4628	NYSE	PFO	Mon, Jun 21, 2010	9.69	9.69	9.35	9.38
4627	NYSE	PFO	Fri, Jun 18, 2010	9.70	9.70	9.53	9.64
4626	NYSE	PFO	Thu, Jun 17, 2010	9.58	9.69	9.58	9.62
4625	NYSE	PFO	Wed, Jun 16, 2010	9.68	9.74	9.54	9.57
4624	NYSE	PFO	Tue, Jun 15, 2010	9.75	9.77	9.65	9.68
4623	NYSE	PFO	Mon, Jun 14, 2010	10.00	10.00	9.61	9.64
4622	NYSE	PFO	Fri, Jun 11, 2010	9.81	10.00	9.81	9.90
4621	NYSE	PFO	Thu, Jun 10, 2010	9.89	9.95	9.80	9.92
4620	NYSE	PFO	Wed, Jun 9, 2010	9.86	9.86	9.71	9.84
4619	NYSE	PFO	Tue, Jun 8, 2010	9.84	9.86	9.58	9.70
4618	NYSE	PFO	Mon, Jun 7, 2010	9.70	9.70	9.62	9.70
4617	NYSE	PFO	Fri, Jun 4, 2010	9.51	9.65	9.33	9.61
4616	NYSE	PFO	Thu, Jun 3, 2010	9.64	9.65	9.45	9.56
4615	NYSE	PFO	Wed, Jun 2, 2010	9.49	9.64	9.40	9.56
4614	NYSE	PFO	Tue, Jun 1, 2010	9.55	9.56	9.43	9.43
4613	NYSE	PFO	Fri, May 28, 2010	9.63	9.71	9.50	9.60
4612	NYSE	PFO	Thu, May 27, 2010	9.54	9.61	9.41	9.54
4611	NYSE	PFO	Wed, May 26, 2010	9.23	9.56	9.23	9.33
4610	NYSE	PFO	Tue, May 25, 2010	9.22	9.29	8.96	9.21
4609	NYSE	PFO	Mon, May 24, 2010	9.43	9.71	9.22	9.52
4608	NYSE	PFO	Fri, May 21, 2010	8.76	10.12	8.20	9.27
4607	NYSE	PFO	Thu, May 20, 2010	9.42	9.42	8.96	9.07
4606	NYSE	PFO	Wed, May 19, 2010	10.07	10.10	9.61	9.82
4605	NYSE	PFO	Tue, May 18, 2010	10.30	10.35	10.15	10.23
4604	NYSE	PFO	Mon, May 17, 2010	10.39	10.39	9.97	10.29
4603	NYSE	PFO	Fri, May 14, 2010	10.40	10.62	10.23	10.39
4602	NYSE	PFO	Thu, May 13, 2010	10.06	10.62	10.06	10.48
4601	NYSE	PFO	Wed, May 12, 2010	10.05	10.22	10.03	10.13
4600	NYSE	PFO	Tue, May 11, 2010	10.00	10.06	9.80	10.05
4599	NYSE	PFO	Mon, May 10, 2010	9.78	10.20	9.64	9.99
4598	NYSE	PFO	Fri, May 7, 2010	9.65	9.70	8.84	9.40
4597	NYSE	PFO	Thu, May 6, 2010	9.81	9.88	9.08	9.50
4596	NYSE	PFO	Wed, May 5, 2010	10.01	10.08	9.85	9.86
4595	NYSE	PFO	Tue, May 4, 2010	10.23	10.27	10.00	10.08
4594	NYSE	PFO	Mon, May 3, 2010	10.20	10.26	10.15	10.24
4593	NYSE	PFO	Fri, Apr 30, 2010	10.25	10.25	10.12	10.15
4592	NYSE	PFO	Thu, Apr 29, 2010	10.24	10.24	10.11	10.20
4591	NYSE	PFO	Wed, Apr 28, 2010	10.25	10.28	10.10	10.21
4590	NYSE	PFO	Tue, Apr 27, 2010	10.20	10.25	10.00	10.21
4589	NYSE	PFO	Mon, Apr 26, 2010	10.18	10.26	10.10	10.18
4588	NYSE	PFO	Fri, Apr 23, 2010	10.01	10.20	10.01	10.18
4587	NYSE	PFO	Thu, Apr 22, 2010	10.00	10.00	9.90	9.93
4586	NYSE	PFO	Wed, Apr 21, 2010	10.12	10.12	9.88	10.05
4585	NYSE	PFO	Tue, Apr 20, 2010	10.00	10.15	9.98	10.13
4584	NYSE	PFO	Mon, Apr 19, 2010	10.00	10.02	9.91	10.02
4583	NYSE	PFO	Fri, Apr 16, 2010	9.99	10.05	9.84	10.02
4582	NYSE	PFO	Thu, Apr 15, 2010	10.12	10.12	9.94	9.94
4581	NYSE	PFO	Wed, Apr 14, 2010	9.95	10.05	9.85	10.05
4580	NYSE	PFO	Tue, Apr 13, 2010	9.95	9.95	9.83	9.90
4579	NYSE	PFO	Mon, Apr 12, 2010	10.07	10.08	9.94	9.95
4578	NYSE	PFO	Fri, Apr 9, 2010	10.24	10.24	10.04	10.04
4577	NYSE	PFO	Thu, Apr 8, 2010	9.67	10.04	9.67	10.04
4576	NYSE	PFO	Wed, Apr 7, 2010	9.87	9.91	9.60	9.75
4575	NYSE	PFO	Tue, Apr 6, 2010	9.90	9.92	9.61	9.77
4574	NYSE	PFO	Mon, Apr 5, 2010	9.97	9.99	9.90	9.90
4573	NYSE	PFO	Thu, Apr 1, 2010	10.00	10.01	9.95	10.01
4572	NYSE	PFO	Wed, Mar 31, 2010	9.95	10.00	9.86	9.95
4571	NYSE	PFO	Tue, Mar 30, 2010	10.00	10.03	9.85	9.90
4570	NYSE	PFO	Mon, Mar 29, 2010	9.93	9.97	9.90	9.94
4569	NYSE	PFO	Fri, Mar 26, 2010	10.11	10.12	9.92	9.92
4568	NYSE	PFO	Thu, Mar 25, 2010	10.11	10.18	9.88	9.95
4567	NYSE	PFO	Wed, Mar 24, 2010	10.00	10.15	9.86	9.90
4566	NYSE	PFO	Tue, Mar 23, 2010	9.90	10.25	9.90	10.07
4565	NYSE	PFO	Mon, Mar 22, 2010	9.97	9.97	9.70	9.84
4564	NYSE	PFO	Fri, Mar 19, 2010	9.85	9.96	9.73	9.96
4563	NYSE	PFO	Thu, Mar 18, 2010	9.68	9.90	9.61	9.73
4562	NYSE	PFO	Wed, Mar 17, 2010	9.47	9.64	9.26	9.63
4561	NYSE	PFO	Tue, Mar 16, 2010	8.86	8.96	8.86	8.95
4560	NYSE	PFO	Mon, Mar 15, 2010	8.70	8.84	8.70	8.84
4559	NYSE	PFO	Fri, Mar 12, 2010	8.68	8.76	8.61	8.70
4558	NYSE	PFO	Thu, Mar 11, 2010	8.75	8.76	8.58	8.67
4557	NYSE	PFO	Wed, Mar 10, 2010	8.68	8.81	8.64	8.70
4556	NYSE	PFO	Tue, Mar 9, 2010	8.81	8.89	8.73	8.74
4555	NYSE	PFO	Mon, Mar 8, 2010	8.68	8.88	8.68	8.82
4554	NYSE	PFO	Fri, Mar 5, 2010	8.81	8.81	8.73	8.75
4553	NYSE	PFO	Thu, Mar 4, 2010	9.09	9.09	8.75	8.82
4552	NYSE	PFO	Wed, Mar 3, 2010	9.03	9.12	9.03	9.04
4551	NYSE	PFO	Tue, Mar 2, 2010	9.06	9.15	8.79	9.06
4550	NYSE	PFO	Mon, Mar 1, 2010	8.93	9.05	8.90	8.97
4549	NYSE	PFO	Fri, Feb 26, 2010	8.82	8.92	8.77	8.86
4548	NYSE	PFO	Thu, Feb 25, 2010	8.99	8.99	8.72	8.74
4547	NYSE	PFO	Wed, Feb 24, 2010	8.78	8.94	8.63	8.93
4546	NYSE	PFO	Tue, Feb 23, 2010	8.61	8.85	8.61	8.67
4545	NYSE	PFO	Mon, Feb 22, 2010	9.02	9.15	8.63	8.70
4544	NYSE	PFO	Fri, Feb 19, 2010	8.62	9.09	8.62	8.91
4543	NYSE	PFO	Thu, Feb 18, 2010	8.62	8.85	8.58	8.72
4542	NYSE	PFO	Wed, Feb 17, 2010	8.75	8.88	8.73	8.77
4541	NYSE	PFO	Tue, Feb 16, 2010	8.62	8.88	8.60	8.75
4540	NYSE	PFO	Fri, Feb 12, 2010	8.40	8.81	8.40	8.55
4539	NYSE	PFO	Thu, Feb 11, 2010	8.34	8.50	8.34	8.49
4538	NYSE	PFO	Wed, Feb 10, 2010	8.11	8.38	8.11	8.32
4537	NYSE	PFO	Tue, Feb 9, 2010	8.14	8.26	8.10	8.12
4536	NYSE	PFO	Mon, Feb 8, 2010	7.98	8.16	7.98	8.07
4535	NYSE	PFO	Fri, Feb 5, 2010	8.16	8.21	7.81	8.05
4534	NYSE	PFO	Thu, Feb 4, 2010	8.55	8.55	8.21	8.22
4533	NYSE	PFO	Wed, Feb 3, 2010	8.49	8.59	8.46	8.53
4532	NYSE	PFO	Tue, Feb 2, 2010	8.42	8.50	8.27	8.45
4531	NYSE	PFO	Mon, Feb 1, 2010	8.30	8.51	8.22	8.31
4530	NYSE	PFO	Fri, Jan 29, 2010	8.40	8.48	8.20	8.33
4529	NYSE	PFO	Thu, Jan 28, 2010	8.49	8.49	8.41	8.44
4528	NYSE	PFO	Wed, Jan 27, 2010	8.51	8.51	8.45	8.48
4527	NYSE	PFO	Tue, Jan 26, 2010	8.43	8.54	8.43	8.52
4526	NYSE	PFO	Mon, Jan 25, 2010	8.50	8.60	8.50	8.52
4525	NYSE	PFO	Fri, Jan 22, 2010	8.60	8.63	8.46	8.51
4524	NYSE	PFO	Thu, Jan 21, 2010	8.70	8.71	8.60	8.60
4523	NYSE	PFO	Wed, Jan 20, 2010	8.75	8.75	8.64	8.70
4522	NYSE	PFO	Tue, Jan 19, 2010	8.62	8.76	8.58	8.76
4521	NYSE	PFO	Fri, Jan 15, 2010	8.58	8.70	8.52	8.58
4520	NYSE	PFO	Thu, Jan 14, 2010	8.54	8.69	8.54	8.69
4519	NYSE	PFO	Wed, Jan 13, 2010	8.62	8.68	8.58	8.62
4518	NYSE	PFO	Tue, Jan 12, 2010	8.42	8.58	8.42	8.55
4517	NYSE	PFO	Mon, Jan 11, 2010	8.49	8.57	8.41	8.55
4516	NYSE	PFO	Fri, Jan 8, 2010	8.33	8.46	8.30	8.43
4515	NYSE	PFO	Thu, Jan 7, 2010	8.30	8.37	8.26	8.29
4514	NYSE	PFO	Wed, Jan 6, 2010	8.27	8.35	8.25	8.25
4513	NYSE	PFO	Tue, Jan 5, 2010	8.36	8.44	8.26	8.26
4512	NYSE	PFO	Mon, Jan 4, 2010	8.24	8.36	8.12	8.36
4511	NYSE	PFO	Thu, Dec 31, 2009	8.43	8.44	8.27	8.27
4510	NYSE	PFO	Wed, Dec 30, 2009	8.43	8.44	8.35	8.38
4509	NYSE	PFO	Tue, Dec 29, 2009	8.43	8.52	8.35	8.41
4508	NYSE	PFO	Mon, Dec 28, 2009	8.75	8.75	8.36	8.44
4507	NYSE	PFO	Thu, Dec 24, 2009	8.50	8.66	8.50	8.64
4506	NYSE	PFO	Wed, Dec 23, 2009	8.50	8.62	8.42	8.56
4505	NYSE	PFO	Tue, Dec 22, 2009	8.46	8.52	8.40	8.50
4504	NYSE	PFO	Mon, Dec 21, 2009	8.61	8.72	8.40	8.42
4503	NYSE	PFO	Fri, Dec 18, 2009	8.35	8.54	8.34	8.46
4502	NYSE	PFO	Thu, Dec 17, 2009	8.01	8.39	8.01	8.30
4501	NYSE	PFO	Wed, Dec 16, 2009	7.96	8.10	7.77	8.00
4500	NYSE	PFO	Tue, Dec 15, 2009	7.84	7.86	7.66	7.80
4499	NYSE	PFO	Mon, Dec 14, 2009	7.69	7.80	7.60	7.76
4498	NYSE	PFO	Fri, Dec 11, 2009	7.53	7.60	7.39	7.56
4497	NYSE	PFO	Thu, Dec 10, 2009	7.55	7.61	7.41	7.45
4496	NYSE	PFO	Wed, Dec 9, 2009	7.51	7.51	7.36	7.47
4495	NYSE	PFO	Tue, Dec 8, 2009	7.41	7.52	7.38	7.46
4494	NYSE	PFO	Mon, Dec 7, 2009	7.45	7.45	7.25	7.40
4493	NYSE	PFO	Fri, Dec 4, 2009	7.35	7.44	7.31	7.33
4492	NYSE	PFO	Thu, Dec 3, 2009	7.33	7.43	7.30	7.31
4491	NYSE	PFO	Wed, Dec 2, 2009	7.55	7.56	7.46	7.47
4490	NYSE	PFO	Tue, Dec 1, 2009	7.44	7.58	7.44	7.49
4489	NYSE	PFO	Mon, Nov 30, 2009	7.43	7.45	7.30	7.44
4488	NYSE	PFO	Fri, Nov 27, 2009	7.00	7.42	7.00	7.38
4487	NYSE	PFO	Wed, Nov 25, 2009	7.37	7.45	7.33	7.39
4486	NYSE	PFO	Tue, Nov 24, 2009	7.27	7.39	7.27	7.29
4485	NYSE	PFO	Mon, Nov 23, 2009	7.73	7.73	7.30	7.35
4484	NYSE	PFO	Fri, Nov 20, 2009	7.35	7.40	7.28	7.30
4483	NYSE	PFO	Thu, Nov 19, 2009	7.39	7.39	7.25	7.31
4482	NYSE	PFO	Wed, Nov 18, 2009	7.25	7.38	7.20	7.38
4481	NYSE	PFO	Tue, Nov 17, 2009	7.32	7.32	7.18	7.27
4480	NYSE	PFO	Mon, Nov 16, 2009	7.34	7.34	7.29	7.32
4479	NYSE	PFO	Fri, Nov 13, 2009	7.28	7.28	7.16	7.24
4478	NYSE	PFO	Thu, Nov 12, 2009	7.28	7.28	7.17	7.18
4477	NYSE	PFO	Wed, Nov 11, 2009	7.23	7.29	7.23	7.29
4476	NYSE	PFO	Tue, Nov 10, 2009	7.23	7.29	7.23	7.25
4475	NYSE	PFO	Mon, Nov 9, 2009	7.09	7.23	7.09	7.22
4474	NYSE	PFO	Fri, Nov 6, 2009	7.11	7.16	7.02	7.09
4473	NYSE	PFO	Thu, Nov 5, 2009	7.14	7.18	7.04	7.17
4472	NYSE	PFO	Wed, Nov 4, 2009	7.13	7.19	7.07	7.07
4471	NYSE	PFO	Tue, Nov 3, 2009	7.13	7.13	6.88	7.06
4470	NYSE	PFO	Mon, Nov 2, 2009	6.72	7.34	6.72	7.26
4469	NYSE	PFO	Fri, Oct 30, 2009	7.23	7.24	7.09	7.11
4468	NYSE	PFO	Thu, Oct 29, 2009	7.30	7.40	7.21	7.30
4467	NYSE	PFO	Wed, Oct 28, 2009	7.45	7.45	7.01	7.25
4466	NYSE	PFO	Tue, Oct 27, 2009	7.45	7.45	7.38	7.45
4465	NYSE	PFO	Mon, Oct 26, 2009	7.41	7.45	7.40	7.41
4464	NYSE	PFO	Fri, Oct 23, 2009	7.44	7.44	7.27	7.40
4463	NYSE	PFO	Thu, Oct 22, 2009	7.48	7.48	7.36	7.36
4462	NYSE	PFO	Wed, Oct 21, 2009	7.48	7.48	7.34	7.42
4461	NYSE	PFO	Tue, Oct 20, 2009	7.50	7.50	7.42	7.43
4460	NYSE	PFO	Mon, Oct 19, 2009	7.47	7.50	7.43	7.49
4459	NYSE	PFO	Fri, Oct 16, 2009	7.48	7.49	7.36	7.47
4458	NYSE	PFO	Thu, Oct 15, 2009	7.34	7.46	7.33	7.45
4457	NYSE	PFO	Wed, Oct 14, 2009	7.32	7.42	7.30	7.39
4456	NYSE	PFO	Tue, Oct 13, 2009	7.49	7.49	7.30	7.34
4455	NYSE	PFO	Mon, Oct 12, 2009	7.36	7.48	7.32	7.46
4454	NYSE	PFO	Fri, Oct 9, 2009	7.31	7.43	7.31	7.36
4453	NYSE	PFO	Thu, Oct 8, 2009	7.39	7.45	7.30	7.39
4452	NYSE	PFO	Wed, Oct 7, 2009	7.30	7.40	7.30	7.33
4451	NYSE	PFO	Tue, Oct 6, 2009	7.25	7.36	7.22	7.34
4450	NYSE	PFO	Mon, Oct 5, 2009	7.15	7.25	7.15	7.23
4449	NYSE	PFO	Fri, Oct 2, 2009	7.28	7.30	7.23	7.25
4448	NYSE	PFO	Thu, Oct 1, 2009	7.32	7.34	7.24	7.30
4447	NYSE	PFO	Wed, Sep 30, 2009	7.38	7.38	7.27	7.27
4446	NYSE	PFO	Tue, Sep 29, 2009	7.42	7.42	7.30	7.31
4445	NYSE	PFO	Mon, Sep 28, 2009	7.29	7.42	7.29	7.36
4444	NYSE	PFO	Fri, Sep 25, 2009	6.92	7.35	6.92	7.35
4443	NYSE	PFO	Thu, Sep 24, 2009	7.20	7.23	7.16	7.20
4442	NYSE	PFO	Wed, Sep 23, 2009	7.23	7.23	7.15	7.23
4441	NYSE	PFO	Tue, Sep 22, 2009	7.23	7.23	7.11	7.14
4440	NYSE	PFO	Mon, Sep 21, 2009	7.25	7.25	7.13	7.16
4439	NYSE	PFO	Fri, Sep 18, 2009	7.20	7.25	7.15	7.25
4438	NYSE	PFO	Thu, Sep 17, 2009	7.07	7.20	7.07	7.17
4437	NYSE	PFO	Wed, Sep 16, 2009	7.00	7.17	7.00	7.13
4436	NYSE	PFO	Tue, Sep 15, 2009	6.93	6.93	6.90	6.93
4435	NYSE	PFO	Mon, Sep 14, 2009	6.76	6.92	6.76	6.92
4434	NYSE	PFO	Fri, Sep 11, 2009	6.90	6.91	6.72	6.76
4433	NYSE	PFO	Thu, Sep 10, 2009	6.81	6.97	6.81	6.84
4432	NYSE	PFO	Wed, Sep 9, 2009	6.77	6.86	6.77	6.84
4431	NYSE	PFO	Tue, Sep 8, 2009	6.78	6.83	6.76	6.83
4430	NYSE	PFO	Fri, Sep 4, 2009	6.74	6.77	6.72	6.77
4429	NYSE	PFO	Thu, Sep 3, 2009	6.58	6.96	6.58	6.72
4428	NYSE	PFO	Wed, Sep 2, 2009	6.57	6.67	6.57	6.63
4427	NYSE	PFO	Tue, Sep 1, 2009	6.60	6.73	6.58	6.64
4426	NYSE	PFO	Mon, Aug 31, 2009	6.65	6.71	6.61	6.66
4425	NYSE	PFO	Fri, Aug 28, 2009	6.72	6.72	6.66	6.68
4424	NYSE	PFO	Thu, Aug 27, 2009	6.65	6.72	6.61	6.67
4423	NYSE	PFO	Wed, Aug 26, 2009	6.61	6.72	6.61	6.67
4422	NYSE	PFO	Tue, Aug 25, 2009	6.64	6.68	6.60	6.65
4421	NYSE	PFO	Mon, Aug 24, 2009	6.74	6.74	6.57	6.63
4420	NYSE	PFO	Fri, Aug 21, 2009	6.64	6.70	6.64	6.70
4419	NYSE	PFO	Thu, Aug 20, 2009	6.56	6.66	6.56	6.60
4418	NYSE	PFO	Wed, Aug 19, 2009	6.52	6.65	6.50	6.65
4417	NYSE	PFO	Tue, Aug 18, 2009	6.42	6.62	6.41	6.62
4416	NYSE	PFO	Mon, Aug 17, 2009	6.61	6.61	6.20	6.48
4415	NYSE	PFO	Fri, Aug 14, 2009	6.75	6.75	6.56	6.65
4414	NYSE	PFO	Thu, Aug 13, 2009	6.54	6.77	6.54	6.68
4413	NYSE	PFO	Wed, Aug 12, 2009	6.70	6.74	6.59	6.62
4412	NYSE	PFO	Tue, Aug 11, 2009	6.55	6.70	6.55	6.66
4411	NYSE	PFO	Mon, Aug 10, 2009	6.59	6.60	6.45	6.59
4410	NYSE	PFO	Fri, Aug 7, 2009	6.50	6.60	6.41	6.56
4409	NYSE	PFO	Thu, Aug 6, 2009	6.61	6.61	6.41	6.47
4408	NYSE	PFO	Wed, Aug 5, 2009	6.48	6.58	6.42	6.58
4407	NYSE	PFO	Tue, Aug 4, 2009	6.60	6.64	6.45	6.55
4406	NYSE	PFO	Mon, Aug 3, 2009	6.65	6.66	6.56	6.56
4405	NYSE	PFO	Fri, Jul 31, 2009	6.40	6.50	6.39	6.47
4404	NYSE	PFO	Thu, Jul 30, 2009	6.49	6.50	6.32	6.39
4403	NYSE	PFO	Wed, Jul 29, 2009	6.23	6.43	6.23	6.37
4402	NYSE	PFO	Tue, Jul 28, 2009	6.48	6.49	6.04	6.33
4401	NYSE	PFO	Mon, Jul 27, 2009	6.36	6.50	6.36	6.47
4400	NYSE	PFO	Fri, Jul 24, 2009	6.49	6.49	6.41	6.41
4399	NYSE	PFO	Thu, Jul 23, 2009	6.50	6.50	6.29	6.46
4398	NYSE	PFO	Wed, Jul 22, 2009	6.40	6.50	6.40	6.45
4397	NYSE	PFO	Tue, Jul 21, 2009	6.52	6.55	6.23	6.50
4396	NYSE	PFO	Mon, Jul 20, 2009	6.80	7.00	6.52	6.55
4395	NYSE	PFO	Fri, Jul 17, 2009	6.63	6.80	6.63	6.80
4394	NYSE	PFO	Thu, Jul 16, 2009	6.50	6.65	6.50	6.65
4393	NYSE	PFO	Wed, Jul 15, 2009	6.38	6.51	6.36	6.48
4392	NYSE	PFO	Tue, Jul 14, 2009	6.27	6.38	6.27	6.37
4391	NYSE	PFO	Mon, Jul 13, 2009	6.22	6.30	6.20	6.29
4390	NYSE	PFO	Fri, Jul 10, 2009	6.07	6.21	6.07	6.21
4389	NYSE	PFO	Thu, Jul 9, 2009	6.06	6.12	6.05	6.10
4388	NYSE	PFO	Wed, Jul 8, 2009	6.21	6.21	6.05	6.07
4387	NYSE	PFO	Tue, Jul 7, 2009	6.12	6.30	6.12	6.14
4386	NYSE	PFO	Mon, Jul 6, 2009	6.25	6.29	6.06	6.20
4385	NYSE	PFO	Thu, Jul 2, 2009	6.30	6.31	6.25	6.25
4384	NYSE	PFO	Wed, Jul 1, 2009	6.38	6.40	6.32	6.33
4383	NYSE	PFO	Tue, Jun 30, 2009	6.40	6.44	6.28	6.31
4382	NYSE	PFO	Mon, Jun 29, 2009	6.36	6.41	6.27	6.34
4381	NYSE	PFO	Fri, Jun 26, 2009	6.34	6.47	6.26	6.36
4380	NYSE	PFO	Thu, Jun 25, 2009	6.22	6.40	6.20	6.33
4379	NYSE	PFO	Wed, Jun 24, 2009	6.11	6.28	6.11	6.27
4378	NYSE	PFO	Tue, Jun 23, 2009	6.20	6.21	5.98	6.12
4377	NYSE	PFO	Mon, Jun 22, 2009	6.08	6.09	5.96	6.02
4376	NYSE	PFO	Fri, Jun 19, 2009	6.18	6.26	6.10	6.16
4375	NYSE	PFO	Thu, Jun 18, 2009	6.01	6.21	6.01	6.17
4374	NYSE	PFO	Wed, Jun 17, 2009	6.18	6.20	6.00	6.01
4373	NYSE	PFO	Tue, Jun 16, 2009	6.50	6.55	5.92	6.29
4372	NYSE	PFO	Mon, Jun 15, 2009	6.27	6.60	6.24	6.46
4371	NYSE	PFO	Fri, Jun 12, 2009	6.53	6.98	6.34	6.54
4370	NYSE	PFO	Thu, Jun 11, 2009	6.41	6.64	6.40	6.45
4369	NYSE	PFO	Wed, Jun 10, 2009	6.49	6.50	6.35	6.41
4368	NYSE	PFO	Tue, Jun 9, 2009	6.16	6.42	6.16	6.35
4367	NYSE	PFO	Mon, Jun 8, 2009	6.57	6.57	6.15	6.20
4366	NYSE	PFO	Fri, Jun 5, 2009	6.34	6.39	6.28	6.28
4365	NYSE	PFO	Thu, Jun 4, 2009	6.31	6.55	6.25	6.28
4364	NYSE	PFO	Wed, Jun 3, 2009	6.25	6.26	6.20	6.26
4363	NYSE	PFO	Tue, Jun 2, 2009	6.25	6.42	6.25	6.33
4362	NYSE	PFO	Mon, Jun 1, 2009	6.19	6.48	6.19	6.25
4361	NYSE	PFO	Fri, May 29, 2009	6.08	6.12	5.90	6.04
4360	NYSE	PFO	Thu, May 28, 2009	5.77	6.08	5.76	5.86
4359	NYSE	PFO	Wed, May 27, 2009	5.94	6.00	5.80	5.80
4358	NYSE	PFO	Tue, May 26, 2009	6.01	6.09	5.70	5.99
4357	NYSE	PFO	Fri, May 22, 2009	5.82	6.20	5.70	6.09
4356	NYSE	PFO	Thu, May 21, 2009	5.60	5.84	5.60	5.84
4355	NYSE	PFO	Wed, May 20, 2009	5.79	5.84	5.57	5.70
4354	NYSE	PFO	Tue, May 19, 2009	5.55	5.58	5.48	5.56
4353	NYSE	PFO	Mon, May 18, 2009	5.70	5.70	5.30	5.50
4352	NYSE	PFO	Fri, May 15, 2009	5.16	5.48	5.11	5.41
4351	NYSE	PFO	Thu, May 14, 2009	5.20	5.20	5.07	5.20
4350	NYSE	PFO	Wed, May 13, 2009	5.38	5.39	5.15	5.15
4349	NYSE	PFO	Tue, May 12, 2009	5.30	5.48	5.21	5.40
4348	NYSE	PFO	Mon, May 11, 2009	5.20	5.38	5.12	5.29
4347	NYSE	PFO	Fri, May 8, 2009	5.00	5.20	5.00	5.20
4346	NYSE	PFO	Thu, May 7, 2009	5.15	5.15	4.95	5.00
4345	NYSE	PFO	Wed, May 6, 2009	5.17	5.17	5.11	5.14
4344	NYSE	PFO	Tue, May 5, 2009	5.17	5.19	5.08	5.18
4343	NYSE	PFO	Mon, May 4, 2009	5.15	5.18	5.01	5.15
4342	NYSE	PFO	Fri, May 1, 2009	5.04	5.09	4.99	5.09
4341	NYSE	PFO	Thu, Apr 30, 2009	5.02	5.05	4.84	5.03
4340	NYSE	PFO	Wed, Apr 29, 2009	4.89	4.95	4.87	4.93
4339	NYSE	PFO	Tue, Apr 28, 2009	4.82	4.89	4.79	4.82
4338	NYSE	PFO	Mon, Apr 27, 2009	4.73	5.00	4.70	4.89
4337	NYSE	PFO	Fri, Apr 24, 2009	4.97	5.00	4.92	5.00
4336	NYSE	PFO	Thu, Apr 23, 2009	4.69	4.99	4.69	4.92
4335	NYSE	PFO	Wed, Apr 22, 2009	4.66	4.82	4.63	4.73
4334	NYSE	PFO	Tue, Apr 21, 2009	4.76	4.95	4.71	4.79
4333	NYSE	PFO	Mon, Apr 20, 2009	5.13	5.14	4.86	5.00
4332	NYSE	PFO	Fri, Apr 17, 2009	5.17	5.18	5.05	5.14
4331	NYSE	PFO	Thu, Apr 16, 2009	4.99	5.15	4.98	5.15
4330	NYSE	PFO	Wed, Apr 15, 2009	4.94	5.00	4.94	5.00
4329	NYSE	PFO	Tue, Apr 14, 2009	4.98	5.00	4.90	4.94
4328	NYSE	PFO	Mon, Apr 13, 2009	4.86	5.00	4.80	4.90
4327	NYSE	PFO	Thu, Apr 9, 2009	4.75	5.00	4.73	4.77
4326	NYSE	PFO	Wed, Apr 8, 2009	4.60	4.79	4.54	4.75
4325	NYSE	PFO	Tue, Apr 7, 2009	4.57	4.57	4.38	4.53
4324	NYSE	PFO	Mon, Apr 6, 2009	4.51	4.63	4.47	4.48
4323	NYSE	PFO	Fri, Apr 3, 2009	4.55	4.75	4.51	4.70
4322	NYSE	PFO	Thu, Apr 2, 2009	4.58	4.75	4.58	4.66
4321	NYSE	PFO	Wed, Apr 1, 2009	4.34	4.75	4.34	4.52
4320	NYSE	PFO	Tue, Mar 31, 2009	4.30	4.69	4.25	4.43
4319	NYSE	PFO	Mon, Mar 30, 2009	4.28	4.29	4.09	4.15
4318	NYSE	PFO	Fri, Mar 27, 2009	4.49	4.55	4.31	4.41
4317	NYSE	PFO	Thu, Mar 26, 2009	4.46	4.70	4.38	4.56
4316	NYSE	PFO	Wed, Mar 25, 2009	4.35	4.64	4.24	4.46
4315	NYSE	PFO	Tue, Mar 24, 2009	4.10	4.45	4.09	4.35
4314	NYSE	PFO	Mon, Mar 23, 2009	3.97	4.36	3.97	4.36
4313	NYSE	PFO	Fri, Mar 20, 2009	3.96	4.16	3.87	3.94
4312	NYSE	PFO	Thu, Mar 19, 2009	4.19	4.37	4.12	4.28
4311	NYSE	PFO	Wed, Mar 18, 2009	3.95	4.10	3.88	4.09
4310	NYSE	PFO	Tue, Mar 17, 2009	3.70	3.90	3.68	3.87
4309	NYSE	PFO	Mon, Mar 16, 2009	3.90	3.90	3.50	3.77
4308	NYSE	PFO	Fri, Mar 13, 2009	3.86	4.00	3.81	3.86
4307	NYSE	PFO	Thu, Mar 12, 2009	3.36	3.84	3.34	3.78
4306	NYSE	PFO	Wed, Mar 11, 2009	3.25	3.62	3.25	3.35
4305	NYSE	PFO	Tue, Mar 10, 2009	3.13	3.52	3.12	3.38
4304	NYSE	PFO	Mon, Mar 9, 2009	3.02	3.30	3.02	3.11
4303	NYSE	PFO	Fri, Mar 6, 2009	3.52	3.63	3.12	3.24
4302	NYSE	PFO	Thu, Mar 5, 2009	3.79	3.82	3.52	3.52
4301	NYSE	PFO	Wed, Mar 4, 2009	3.72	3.94	3.72	3.84
4300	NYSE	PFO	Tue, Mar 3, 2009	4.00	4.00	3.60	3.71
4299	NYSE	PFO	Mon, Mar 2, 2009	4.32	4.40	4.10	4.10
4298	NYSE	PFO	Fri, Feb 27, 2009	4.68	4.69	4.28	4.50
4297	NYSE	PFO	Thu, Feb 26, 2009	4.76	5.12	4.70	4.95
4296	NYSE	PFO	Wed, Feb 25, 2009	4.49	4.88	4.21	4.71
4295	NYSE	PFO	Tue, Feb 24, 2009	3.95	4.45	3.80	4.45
4294	NYSE	PFO	Mon, Feb 23, 2009	4.48	4.52	3.96	3.99
4293	NYSE	PFO	Fri, Feb 20, 2009	4.63	4.67	3.95	4.55
4292	NYSE	PFO	Thu, Feb 19, 2009	4.65	4.96	4.64	4.64
4291	NYSE	PFO	Wed, Feb 18, 2009	5.25	5.30	4.60	4.80
4290	NYSE	PFO	Tue, Feb 17, 2009	5.20	5.24	5.05	5.12
4289	NYSE	PFO	Fri, Feb 13, 2009	5.30	5.35	5.20	5.27
4288	NYSE	PFO	Thu, Feb 12, 2009	5.34	5.35	5.24	5.30
4287	NYSE	PFO	Wed, Feb 11, 2009	5.34	5.49	5.30	5.30
4286	NYSE	PFO	Tue, Feb 10, 2009	5.38	5.38	5.20	5.35
4285	NYSE	PFO	Mon, Feb 9, 2009	4.90	5.40	4.90	5.25
4284	NYSE	PFO	Fri, Feb 6, 2009	4.70	4.79	4.58	4.76
4283	NYSE	PFO	Thu, Feb 5, 2009	4.68	4.68	4.33	4.60
4282	NYSE	PFO	Wed, Feb 4, 2009	4.73	4.85	4.65	4.66
4281	NYSE	PFO	Tue, Feb 3, 2009	4.84	4.94	4.69	4.79
4280	NYSE	PFO	Mon, Feb 2, 2009	4.64	4.93	4.64	4.84
4279	NYSE	PFO	Fri, Jan 30, 2009	4.76	4.84	4.65	4.75
4278	NYSE	PFO	Thu, Jan 29, 2009	4.88	4.89	4.69	4.80
4277	NYSE	PFO	Wed, Jan 28, 2009	4.55	4.99	4.55	4.96
4276	NYSE	PFO	Tue, Jan 27, 2009	4.59	4.65	4.32	4.65
4275	NYSE	PFO	Mon, Jan 26, 2009	4.36	4.53	4.36	4.43
4274	NYSE	PFO	Fri, Jan 23, 2009	4.30	4.35	4.30	4.35
4273	NYSE	PFO	Thu, Jan 22, 2009	4.49	4.50	4.21	4.34
4272	NYSE	PFO	Wed, Jan 21, 2009	4.60	4.63	4.36	4.63
4271	NYSE	PFO	Tue, Jan 20, 2009	4.95	4.95	4.49	4.49
4270	NYSE	PFO	Fri, Jan 16, 2009	4.60	4.69	4.59	4.65
4269	NYSE	PFO	Thu, Jan 15, 2009	4.64	4.64	4.34	4.46
4268	NYSE	PFO	Wed, Jan 14, 2009	5.04	5.05	4.52	4.67
4267	NYSE	PFO	Tue, Jan 13, 2009	4.98	5.06	4.80	5.06
4266	NYSE	PFO	Mon, Jan 12, 2009	5.20	5.20	4.85	4.98
4265	NYSE	PFO	Fri, Jan 9, 2009	4.95	5.26	4.92	5.16
4264	NYSE	PFO	Thu, Jan 8, 2009	5.15	5.17	4.95	4.96
4263	NYSE	PFO	Wed, Jan 7, 2009	5.04	5.21	5.02	5.15
4262	NYSE	PFO	Tue, Jan 6, 2009	5.17	5.32	5.15	5.20
4261	NYSE	PFO	Mon, Jan 5, 2009	5.18	5.18	5.00	5.05
4260	NYSE	PFO	Fri, Jan 2, 2009	4.60	4.99	4.60	4.99
4259	NYSE	PFO	Wed, Dec 31, 2008	4.28	4.64	4.25	4.60
4258	NYSE	PFO	Tue, Dec 30, 2008	4.15	4.22	4.05	4.22
4257	NYSE	PFO	Mon, Dec 29, 2008	4.47	4.47	4.05	4.09
4256	NYSE	PFO	Fri, Dec 26, 2008	4.09	4.24	4.05	4.20
4255	NYSE	PFO	Wed, Dec 24, 2008	4.35	4.36	3.99	4.05
4254	NYSE	PFO	Tue, Dec 23, 2008	4.00	4.37	3.92	4.23
4253	NYSE	PFO	Mon, Dec 22, 2008	4.07	4.17	3.75	4.09
4252	NYSE	PFO	Fri, Dec 19, 2008	3.86	4.47	3.86	4.14
4251	NYSE	PFO	Thu, Dec 18, 2008	3.90	4.33	3.90	3.95
4250	NYSE	PFO	Wed, Dec 17, 2008	3.56	3.99	3.50	3.95
4249	NYSE	PFO	Tue, Dec 16, 2008	3.70	3.70	3.38	3.51
4248	NYSE	PFO	Mon, Dec 15, 2008	3.40	3.59	3.38	3.46
4247	NYSE	PFO	Fri, Dec 12, 2008	3.26	3.50	3.26	3.43
4246	NYSE	PFO	Thu, Dec 11, 2008	3.76	3.76	3.41	3.41
4245	NYSE	PFO	Wed, Dec 10, 2008	3.70	3.80	3.60	3.70
4244	NYSE	PFO	Tue, Dec 9, 2008	3.64	3.84	3.53	3.70
4243	NYSE	PFO	Mon, Dec 8, 2008	4.03	4.04	3.70	3.75
4242	NYSE	PFO	Fri, Dec 5, 2008	3.42	3.70	3.03	3.66
4241	NYSE	PFO	Thu, Dec 4, 2008	3.56	3.56	3.24	3.36
4240	NYSE	PFO	Wed, Dec 3, 2008	3.66	3.70	3.48	3.48
4239	NYSE	PFO	Tue, Dec 2, 2008	3.51	3.78	3.51	3.66
4238	NYSE	PFO	Mon, Dec 1, 2008	3.89	3.89	3.43	3.67
4237	NYSE	PFO	Fri, Nov 28, 2008	4.00	4.00	3.85	3.93
4236	NYSE	PFO	Wed, Nov 26, 2008	3.43	3.83	3.37	3.74
4235	NYSE	PFO	Tue, Nov 25, 2008	3.30	3.48	3.25	3.46
4234	NYSE	PFO	Mon, Nov 24, 2008	2.79	3.35	2.79	3.20
4233	NYSE	PFO	Fri, Nov 21, 2008	2.60	2.85	2.20	2.63
4232	NYSE	PFO	Thu, Nov 20, 2008	2.64	3.23	2.42	2.54
4231	NYSE	PFO	Wed, Nov 19, 2008	3.70	3.70	3.05	3.19
4230	NYSE	PFO	Tue, Nov 18, 2008	3.81	3.93	3.50	3.80
4229	NYSE	PFO	Mon, Nov 17, 2008	3.85	4.00	3.78	3.82
4228	NYSE	PFO	Fri, Nov 14, 2008	3.76	4.10	3.76	3.90
4227	NYSE	PFO	Thu, Nov 13, 2008	3.81	4.05	3.63	4.01
4226	NYSE	PFO	Wed, Nov 12, 2008	4.28	4.28	3.69	3.81
4225	NYSE	PFO	Tue, Nov 11, 2008	4.26	4.26	4.10	4.16
4224	NYSE	PFO	Mon, Nov 10, 2008	4.69	4.69	4.22	4.25
4223	NYSE	PFO	Fri, Nov 7, 2008	4.52	4.80	4.51	4.54
4222	NYSE	PFO	Thu, Nov 6, 2008	4.87	4.87	4.35	4.51
4221	NYSE	PFO	Wed, Nov 5, 2008	4.91	4.94	4.52	4.55
4220	NYSE	PFO	Tue, Nov 4, 2008	4.89	5.06	4.72	4.97
4219	NYSE	PFO	Mon, Nov 3, 2008	4.75	4.90	4.66	4.85
4218	NYSE	PFO	Fri, Oct 31, 2008	4.94	4.95	4.64	4.82
4217	NYSE	PFO	Thu, Oct 30, 2008	4.75	5.09	4.55	4.84
4216	NYSE	PFO	Wed, Oct 29, 2008	4.39	4.85	4.10	4.43
4215	NYSE	PFO	Tue, Oct 28, 2008	4.10	4.35	3.91	4.35
4214	NYSE	PFO	Mon, Oct 27, 2008	4.20	4.20	3.89	4.15
4213	NYSE	PFO	Fri, Oct 24, 2008	4.00	4.50	4.00	4.30
4212	NYSE	PFO	Thu, Oct 23, 2008	4.40	4.45	4.20	4.28
4211	NYSE	PFO	Wed, Oct 22, 2008	4.31	4.35	4.10	4.34
4210	NYSE	PFO	Tue, Oct 21, 2008	4.50	4.50	4.13	4.44
4209	NYSE	PFO	Mon, Oct 20, 2008	4.58	4.64	4.49	4.54
4208	NYSE	PFO	Fri, Oct 17, 2008	4.35	4.49	4.12	4.41
4207	NYSE	PFO	Thu, Oct 16, 2008	4.14	4.64	4.10	4.48
4206	NYSE	PFO	Wed, Oct 15, 2008	4.20	4.50	4.10	4.11
4205	NYSE	PFO	Tue, Oct 14, 2008	4.06	4.60	4.06	4.26
4204	NYSE	PFO	Mon, Oct 13, 2008	3.00	3.65	3.00	3.65
4203	NYSE	PFO	Fri, Oct 10, 2008	2.06	2.85	1.04	2.56
4202	NYSE	PFO	Thu, Oct 9, 2008	3.20	3.22	2.60	2.65
4201	NYSE	PFO	Wed, Oct 8, 2008	3.37	3.45	3.00	3.11
4200	NYSE	PFO	Tue, Oct 7, 2008	4.05	4.12	3.40	3.60
4199	NYSE	PFO	Mon, Oct 6, 2008	3.85	4.20	3.52	4.16
4198	NYSE	PFO	Fri, Oct 3, 2008	4.30	4.61	4.30	4.39
4197	NYSE	PFO	Thu, Oct 2, 2008	4.40	4.40	4.11	4.18
4196	NYSE	PFO	Wed, Oct 1, 2008	4.01	4.50	3.85	4.36
4195	NYSE	PFO	Tue, Sep 30, 2008	4.51	4.55	3.78	4.12
4194	NYSE	PFO	Mon, Sep 29, 2008	5.31	5.31	4.50	4.90
4193	NYSE	PFO	Fri, Sep 26, 2008	5.50	5.62	5.30	5.60
4192	NYSE	PFO	Thu, Sep 25, 2008	5.55	5.64	5.42	5.64
4191	NYSE	PFO	Wed, Sep 24, 2008	5.40	5.48	5.10	5.27
4190	NYSE	PFO	Tue, Sep 23, 2008	5.56	5.57	5.16	5.39
4189	NYSE	PFO	Mon, Sep 22, 2008	5.53	5.60	5.39	5.45
4188	NYSE	PFO	Fri, Sep 19, 2008	5.49	6.06	5.48	5.83
4187	NYSE	PFO	Thu, Sep 18, 2008	4.05	4.84	4.05	4.75
4186	NYSE	PFO	Wed, Sep 17, 2008	4.13	4.51	4.00	4.05
4185	NYSE	PFO	Tue, Sep 16, 2008	5.01	5.10	4.62	4.71
4184	NYSE	PFO	Mon, Sep 15, 2008	5.85	6.17	5.01	5.22
4183	NYSE	PFO	Fri, Sep 12, 2008	6.10	6.20	6.00	6.20
4182	NYSE	PFO	Thu, Sep 11, 2008	6.40	6.44	6.06	6.22
4181	NYSE	PFO	Wed, Sep 10, 2008	6.87	6.87	6.31	6.50
4180	NYSE	PFO	Tue, Sep 9, 2008	7.09	7.10	6.81	6.86
4179	NYSE	PFO	Mon, Sep 8, 2008	7.26	7.30	6.98	7.08
4178	NYSE	PFO	Fri, Sep 5, 2008	7.15	7.19	7.05	7.11
4177	NYSE	PFO	Thu, Sep 4, 2008	7.06	7.20	7.05	7.10
4176	NYSE	PFO	Wed, Sep 3, 2008	7.24	7.24	7.01	7.21
4175	NYSE	PFO	Tue, Sep 2, 2008	7.21	7.50	7.02	7.33
4174	NYSE	PFO	Fri, Aug 29, 2008	7.44	7.44	7.15	7.25
4173	NYSE	PFO	Thu, Aug 28, 2008	7.00	7.30	7.00	7.30
4172	NYSE	PFO	Wed, Aug 27, 2008	7.21	7.31	7.15	7.23
4171	NYSE	PFO	Tue, Aug 26, 2008	7.20	7.40	6.95	7.20
4170	NYSE	PFO	Mon, Aug 25, 2008	7.32	7.44	6.94	7.28
4169	NYSE	PFO	Fri, Aug 22, 2008	7.31	7.42	7.21	7.42
4168	NYSE	PFO	Thu, Aug 21, 2008	7.15	7.32	7.06	7.32
4167	NYSE	PFO	Wed, Aug 20, 2008	7.22	7.24	7.03	7.21
4166	NYSE	PFO	Tue, Aug 19, 2008	7.26	7.41	7.26	7.30
4165	NYSE	PFO	Mon, Aug 18, 2008	7.70	7.70	7.52	7.57
4164	NYSE	PFO	Fri, Aug 15, 2008	7.70	7.73	7.70	7.73
4163	NYSE	PFO	Thu, Aug 14, 2008	7.75	7.75	7.51	7.64
4162	NYSE	PFO	Wed, Aug 13, 2008	7.78	7.80	7.65	7.70
4161	NYSE	PFO	Tue, Aug 12, 2008	7.72	7.92	7.72	7.78
4160	NYSE	PFO	Mon, Aug 11, 2008	7.98	8.05	7.80	7.89
4159	NYSE	PFO	Fri, Aug 8, 2008	7.80	7.90	7.80	7.90
4158	NYSE	PFO	Thu, Aug 7, 2008	7.92	7.95	7.60	7.71
4157	NYSE	PFO	Wed, Aug 6, 2008	7.70	8.01	7.60	7.85
4156	NYSE	PFO	Tue, Aug 5, 2008	7.80	7.82	7.70	7.77
4155	NYSE	PFO	Mon, Aug 4, 2008	7.82	7.85	7.75	7.79
4154	NYSE	PFO	Fri, Aug 1, 2008	7.88	7.90	7.76	7.89
4153	NYSE	PFO	Thu, Jul 31, 2008	7.88	7.89	7.68	7.77
4152	NYSE	PFO	Wed, Jul 30, 2008	7.55	8.19	7.55	7.81
4151	NYSE	PFO	Tue, Jul 29, 2008	7.32	7.60	7.32	7.55
4150	NYSE	PFO	Mon, Jul 28, 2008	7.53	7.70	7.26	7.37
4149	NYSE	PFO	Fri, Jul 25, 2008	7.50	7.65	7.40	7.51
4148	NYSE	PFO	Thu, Jul 24, 2008	7.71	7.76	7.40	7.51
4147	NYSE	PFO	Wed, Jul 23, 2008	7.95	7.96	7.77	7.83
4146	NYSE	PFO	Tue, Jul 22, 2008	8.38	8.38	7.61	7.95
4145	NYSE	PFO	Mon, Jul 21, 2008	8.30	8.60	8.25	8.55
4144	NYSE	PFO	Fri, Jul 18, 2008	8.30	8.50	8.20	8.40
4143	NYSE	PFO	Thu, Jul 17, 2008	7.85	8.23	7.50	8.23
4142	NYSE	PFO	Wed, Jul 16, 2008	7.47	8.01	7.35	7.82
4141	NYSE	PFO	Tue, Jul 15, 2008	8.00	8.00	7.19	7.53
4140	NYSE	PFO	Mon, Jul 14, 2008	8.57	8.58	8.08	8.13
4139	NYSE	PFO	Fri, Jul 11, 2008	8.83	8.83	8.54	8.67
4138	NYSE	PFO	Thu, Jul 10, 2008	9.01	9.01	8.81	9.00
4137	NYSE	PFO	Wed, Jul 9, 2008	9.06	9.39	9.00	9.00
4136	NYSE	PFO	Tue, Jul 8, 2008	9.01	9.14	9.00	9.14
4135	NYSE	PFO	Mon, Jul 7, 2008	9.08	9.15	9.00	9.00
4134	NYSE	PFO	Thu, Jul 3, 2008	9.25	9.25	9.04	9.04
4133	NYSE	PFO	Wed, Jul 2, 2008	9.39	9.39	9.11	9.24
4132	NYSE	PFO	Tue, Jul 1, 2008	9.26	9.35	9.00	9.05
4131	NYSE	PFO	Mon, Jun 30, 2008	9.38	9.38	9.20	9.30
4130	NYSE	PFO	Fri, Jun 27, 2008	9.48	9.65	9.33	9.47
4129	NYSE	PFO	Thu, Jun 26, 2008	9.22	9.48	9.04	9.48
4128	NYSE	PFO	Wed, Jun 25, 2008	9.25	9.52	9.20	9.41
4127	NYSE	PFO	Tue, Jun 24, 2008	9.30	9.75	8.94	9.43
4126	NYSE	PFO	Mon, Jun 23, 2008	9.39	9.39	9.08	9.20
4125	NYSE	PFO	Fri, Jun 20, 2008	9.41	9.94	8.96	9.16
4124	NYSE	PFO	Thu, Jun 19, 2008	9.18	9.95	9.13	9.33
4123	NYSE	PFO	Wed, Jun 18, 2008	9.29	9.39	9.20	9.28
4122	NYSE	PFO	Tue, Jun 17, 2008	9.44	9.50	9.31	9.40
4121	NYSE	PFO	Mon, Jun 16, 2008	9.44	9.52	9.44	9.50
4120	NYSE	PFO	Fri, Jun 13, 2008	9.50	9.65	9.50	9.50
4119	NYSE	PFO	Thu, Jun 12, 2008	9.66	9.66	9.50	9.50
4118	NYSE	PFO	Wed, Jun 11, 2008	9.70	9.71	9.56	9.56
4117	NYSE	PFO	Tue, Jun 10, 2008	9.79	9.88	9.78	9.81
4116	NYSE	PFO	Mon, Jun 9, 2008	9.92	10.06	9.72	9.87
4115	NYSE	PFO	Fri, Jun 6, 2008	9.73	9.82	9.73	9.80
4114	NYSE	PFO	Thu, Jun 5, 2008	9.90	10.00	9.73	9.77
4113	NYSE	PFO	Wed, Jun 4, 2008	9.91	9.95	9.90	9.90
4112	NYSE	PFO	Tue, Jun 3, 2008	9.93	9.95	9.91	9.91
4111	NYSE	PFO	Mon, Jun 2, 2008	9.94	9.94	9.90	9.90
4110	NYSE	PFO	Fri, May 30, 2008	9.94	9.95	9.90	9.90
4109	NYSE	PFO	Thu, May 29, 2008	10.07	10.08	9.90	9.93
4108	NYSE	PFO	Wed, May 28, 2008	10.03	10.20	10.00	10.08
4107	NYSE	PFO	Tue, May 27, 2008	10.03	10.09	9.98	10.09
4106	NYSE	PFO	Fri, May 23, 2008	9.98	10.08	9.90	10.04
4105	NYSE	PFO	Thu, May 22, 2008	9.91	9.98	9.90	9.98
4104	NYSE	PFO	Wed, May 21, 2008	9.70	9.91	9.63	9.88
4103	NYSE	PFO	Tue, May 20, 2008	9.65	9.93	9.65	9.83
4102	NYSE	PFO	Mon, May 19, 2008	9.72	9.90	9.71	9.89
4101	NYSE	PFO	Fri, May 16, 2008	9.89	10.09	9.68	9.71
4100	NYSE	PFO	Thu, May 15, 2008	9.82	9.90	9.75	9.90
4099	NYSE	PFO	Wed, May 14, 2008	9.80	9.93	9.71	9.90
4098	NYSE	PFO	Tue, May 13, 2008	9.70	9.87	9.54	9.68
4097	NYSE	PFO	Mon, May 12, 2008	9.63	9.70	9.53	9.70
4096	NYSE	PFO	Fri, May 9, 2008	9.56	9.97	9.51	9.63
4095	NYSE	PFO	Thu, May 8, 2008	9.60	9.61	9.51	9.54
4094	NYSE	PFO	Wed, May 7, 2008	9.64	9.64	9.51	9.61
4093	NYSE	PFO	Tue, May 6, 2008	9.50	9.60	9.50	9.51
4092	NYSE	PFO	Mon, May 5, 2008	9.51	9.60	9.50	9.60
4091	NYSE	PFO	Fri, May 2, 2008	9.49	9.54	9.49	9.50
4090	NYSE	PFO	Thu, May 1, 2008	9.58	9.58	9.31	9.44
4089	NYSE	PFO	Wed, Apr 30, 2008	9.56	9.59	9.42	9.47
4088	NYSE	PFO	Tue, Apr 29, 2008	9.53	9.55	9.30	9.39
4087	NYSE	PFO	Mon, Apr 28, 2008	9.30	9.75	9.29	9.44
4086	NYSE	PFO	Fri, Apr 25, 2008	9.30	9.40	9.16	9.25
4085	NYSE	PFO	Thu, Apr 24, 2008	9.10	9.33	8.46	9.33
4084	NYSE	PFO	Wed, Apr 23, 2008	9.16	9.24	9.05	9.14
4083	NYSE	PFO	Tue, Apr 22, 2008	9.10	9.20	9.10	9.20
4082	NYSE	PFO	Mon, Apr 21, 2008	9.01	9.20	9.01	9.16
4081	NYSE	PFO	Fri, Apr 18, 2008	9.00	9.57	8.95	9.10
4080	NYSE	PFO	Thu, Apr 17, 2008	8.67	9.07	8.50	8.92
4079	NYSE	PFO	Wed, Apr 16, 2008	8.88	8.94	8.77	8.77
4078	NYSE	PFO	Tue, Apr 15, 2008	9.04	9.04	8.85	8.86
4077	NYSE	PFO	Mon, Apr 14, 2008	8.90	9.04	8.83	9.04
4076	NYSE	PFO	Fri, Apr 11, 2008	8.92	8.99	8.83	8.91
4075	NYSE	PFO	Thu, Apr 10, 2008	8.97	9.20	8.80	8.99
4074	NYSE	PFO	Wed, Apr 9, 2008	8.97	9.05	8.69	8.90
4073	NYSE	PFO	Tue, Apr 8, 2008	8.90	9.00	8.87	8.99
4072	NYSE	PFO	Mon, Apr 7, 2008	9.12	9.12	8.86	8.95
4071	NYSE	PFO	Fri, Apr 4, 2008	9.01	9.30	8.62	9.15
4070	NYSE	PFO	Thu, Apr 3, 2008	8.89	9.00	8.62	9.00
4069	NYSE	PFO	Wed, Apr 2, 2008	8.93	9.18	8.70	8.99
4068	NYSE	PFO	Tue, Apr 1, 2008	8.90	9.33	8.85	9.00
4067	NYSE	PFO	Mon, Mar 31, 2008	8.92	9.10	8.56	9.09
4066	NYSE	PFO	Fri, Mar 28, 2008	8.95	8.95	8.80	8.91
4065	NYSE	PFO	Thu, Mar 27, 2008	8.90	9.25	8.73	8.92
4064	NYSE	PFO	Wed, Mar 26, 2008	9.39	9.39	8.86	9.00
4063	NYSE	PFO	Tue, Mar 25, 2008	9.20	9.23	8.88	9.03
4062	NYSE	PFO	Mon, Mar 24, 2008	9.30	9.35	9.18	9.29
4061	NYSE	PFO	Thu, Mar 20, 2008	8.80	9.20	8.65	9.16
4060	NYSE	PFO	Wed, Mar 19, 2008	9.10	9.22	8.70	8.97
4059	NYSE	PFO	Tue, Mar 18, 2008	8.86	9.21	8.54	9.12
4058	NYSE	PFO	Mon, Mar 17, 2008	8.94	8.94	8.57	8.75
4057	NYSE	PFO	Fri, Mar 14, 2008	9.04	9.26	8.85	9.09
4056	NYSE	PFO	Thu, Mar 13, 2008	9.05	9.74	8.80	9.08
4055	NYSE	PFO	Wed, Mar 12, 2008	9.07	9.33	9.00	9.16
4054	NYSE	PFO	Tue, Mar 11, 2008	9.15	9.35	9.01	9.15
4053	NYSE	PFO	Mon, Mar 10, 2008	9.50	9.90	9.10	9.28
4052	NYSE	PFO	Fri, Mar 7, 2008	9.36	9.51	9.33	9.50
4051	NYSE	PFO	Thu, Mar 6, 2008	9.87	9.95	9.10	9.41
4050	NYSE	PFO	Wed, Mar 5, 2008	9.80	9.91	9.76	9.76
4049	NYSE	PFO	Tue, Mar 4, 2008	9.90	9.91	9.60	9.77
4048	NYSE	PFO	Mon, Mar 3, 2008	10.06	10.15	9.90	10.00
4047	NYSE	PFO	Fri, Feb 29, 2008	10.30	10.34	9.93	10.06
4046	NYSE	PFO	Thu, Feb 28, 2008	10.06	10.24	10.01	10.15
4045	NYSE	PFO	Wed, Feb 27, 2008	10.23	10.36	10.00	10.16
4044	NYSE	PFO	Tue, Feb 26, 2008	10.34	10.35	10.11	10.23
4043	NYSE	PFO	Mon, Feb 25, 2008	10.26	10.35	10.15	10.23
4042	NYSE	PFO	Fri, Feb 22, 2008	10.01	10.34	9.93	10.34
4041	NYSE	PFO	Thu, Feb 21, 2008	10.12	10.20	10.08	10.15
4040	NYSE	PFO	Wed, Feb 20, 2008	10.00	10.22	9.93	10.22
4039	NYSE	PFO	Tue, Feb 19, 2008	10.03	10.31	10.00	10.02
4038	NYSE	PFO	Fri, Feb 15, 2008	10.20	10.20	9.47	10.16
4037	NYSE	PFO	Thu, Feb 14, 2008	10.61	10.61	10.00	10.25
4036	NYSE	PFO	Wed, Feb 13, 2008	11.05	11.05	10.51	10.61
4035	NYSE	PFO	Tue, Feb 12, 2008	10.85	11.59	10.80	11.59
4034	NYSE	PFO	Mon, Feb 11, 2008	10.90	10.90	10.85	10.85
4033	NYSE	PFO	Fri, Feb 8, 2008	10.91	11.04	10.84	10.97
4032	NYSE	PFO	Thu, Feb 7, 2008	10.86	10.99	10.86	10.97
4031	NYSE	PFO	Wed, Feb 6, 2008	10.96	11.50	10.73	10.85
4030	NYSE	PFO	Tue, Feb 5, 2008	10.84	11.01	10.84	10.87
4029	NYSE	PFO	Mon, Feb 4, 2008	11.04	11.04	10.79	10.84
4028	NYSE	PFO	Fri, Feb 1, 2008	10.11	11.75	10.11	10.94
4027	NYSE	PFO	Thu, Jan 31, 2008	10.38	10.38	10.24	10.25
4026	NYSE	PFO	Wed, Jan 30, 2008	10.46	10.66	10.38	10.40
4025	NYSE	PFO	Tue, Jan 29, 2008	10.66	10.75	10.55	10.56
4024	NYSE	PFO	Mon, Jan 28, 2008	10.65	10.75	10.42	10.67
4023	NYSE	PFO	Fri, Jan 25, 2008	10.84	10.89	10.75	10.84
4022	NYSE	PFO	Thu, Jan 24, 2008	10.65	10.83	10.57	10.83
4021	NYSE	PFO	Wed, Jan 23, 2008	10.85	10.85	10.52	10.74
4020	NYSE	PFO	Tue, Jan 22, 2008	10.50	10.99	9.43	10.99
4019	NYSE	PFO	Fri, Jan 18, 2008	10.75	10.85	10.51	10.69
4018	NYSE	PFO	Thu, Jan 17, 2008	10.48	10.90	10.36	10.65
4017	NYSE	PFO	Wed, Jan 16, 2008	10.25	10.61	10.25	10.53
4016	NYSE	PFO	Tue, Jan 15, 2008	10.28	10.47	10.21	10.32
4015	NYSE	PFO	Mon, Jan 14, 2008	10.25	10.45	10.23	10.41
4014	NYSE	PFO	Fri, Jan 11, 2008	10.37	10.47	10.30	10.31
4013	NYSE	PFO	Thu, Jan 10, 2008	10.06	10.37	10.06	10.37
4012	NYSE	PFO	Wed, Jan 9, 2008	10.06	10.32	9.87	10.22
4011	NYSE	PFO	Tue, Jan 8, 2008	9.93	10.17	9.93	10.16
4010	NYSE	PFO	Mon, Jan 7, 2008	10.19	10.19	9.87	10.05
4009	NYSE	PFO	Fri, Jan 4, 2008	9.80	10.18	9.73	10.09
4008	NYSE	PFO	Thu, Jan 3, 2008	9.98	10.00	9.71	9.99
4007	NYSE	PFO	Wed, Jan 2, 2008	9.55	9.90	9.54	9.75
4006	NYSE	PFO	Mon, Dec 31, 2007	9.47	9.55	9.37	9.46
4005	NYSE	PFO	Fri, Dec 28, 2007	9.69	9.91	9.45	9.55
4004	NYSE	PFO	Thu, Dec 27, 2007	10.15	10.68	9.60	9.85
4003	NYSE	PFO	Wed, Dec 26, 2007	9.14	9.77	8.89	9.49
4002	NYSE	PFO	Mon, Dec 24, 2007	9.16	9.26	8.86	9.09
4001	NYSE	PFO	Fri, Dec 21, 2007	9.15	9.35	8.82	9.22
4000	NYSE	PFO	Thu, Dec 20, 2007	8.87	9.22	8.87	9.21
3999	NYSE	PFO	Wed, Dec 19, 2007	8.85	9.39	8.85	9.10
3998	NYSE	PFO	Tue, Dec 18, 2007	8.92	9.40	8.90	8.96
3997	NYSE	PFO	Mon, Dec 17, 2007	9.26	9.26	8.92	9.03
3996	NYSE	PFO	Fri, Dec 14, 2007	9.38	9.49	9.11	9.24
3995	NYSE	PFO	Thu, Dec 13, 2007	9.32	9.45	9.19	9.33
3994	NYSE	PFO	Wed, Dec 12, 2007	9.67	9.67	9.25	9.46
3993	NYSE	PFO	Tue, Dec 11, 2007	9.80	9.97	9.58	9.69
3992	NYSE	PFO	Mon, Dec 10, 2007	9.96	10.00	9.81	9.87
3991	NYSE	PFO	Fri, Dec 7, 2007	9.98	9.99	9.67	9.90
3990	NYSE	PFO	Thu, Dec 6, 2007	9.80	10.20	9.79	10.10
3989	NYSE	PFO	Wed, Dec 5, 2007	10.12	10.25	10.05	10.25
3988	NYSE	PFO	Tue, Dec 4, 2007	10.26	10.39	10.05	10.18
3987	NYSE	PFO	Mon, Dec 3, 2007	10.20	10.69	10.06	10.40
3986	NYSE	PFO	Fri, Nov 30, 2007	9.94	10.54	9.80	10.30
3985	NYSE	PFO	Thu, Nov 29, 2007	10.01	10.01	9.62	9.78
3984	NYSE	PFO	Wed, Nov 28, 2007	9.78	10.23	9.78	10.01
3983	NYSE	PFO	Tue, Nov 27, 2007	10.49	10.49	9.55	9.78
3982	NYSE	PFO	Mon, Nov 26, 2007	10.05	10.15	10.00	10.00
3981	NYSE	PFO	Fri, Nov 23, 2007	10.08	10.19	10.07	10.19
3980	NYSE	PFO	Wed, Nov 21, 2007	10.25	10.25	9.80	10.10
3979	NYSE	PFO	Tue, Nov 20, 2007	10.28	10.34	9.98	10.30
3978	NYSE	PFO	Mon, Nov 19, 2007	11.39	11.39	10.01	10.21
3977	NYSE	PFO	Fri, Nov 16, 2007	10.24	10.24	10.13	10.20
3976	NYSE	PFO	Thu, Nov 15, 2007	9.88	10.24	9.88	10.23
3975	NYSE	PFO	Wed, Nov 14, 2007	10.22	10.36	10.02	10.10
3974	NYSE	PFO	Tue, Nov 13, 2007	10.05	10.30	10.00	10.24
3973	NYSE	PFO	Mon, Nov 12, 2007	10.08	10.19	9.94	10.05
3972	NYSE	PFO	Fri, Nov 9, 2007	10.00	10.13	9.84	10.04
3971	NYSE	PFO	Thu, Nov 8, 2007	10.08	10.30	10.00	10.00
3970	NYSE	PFO	Wed, Nov 7, 2007	10.35	10.44	10.03	10.05
3969	NYSE	PFO	Tue, Nov 6, 2007	10.55	10.55	10.28	10.45
3968	NYSE	PFO	Mon, Nov 5, 2007	10.40	10.64	10.40	10.47
3967	NYSE	PFO	Fri, Nov 2, 2007	10.97	10.97	10.61	10.61
3966	NYSE	PFO	Thu, Nov 1, 2007	10.85	11.15	10.67	11.03
3965	NYSE	PFO	Wed, Oct 31, 2007	11.04	11.19	10.90	11.09
3964	NYSE	PFO	Tue, Oct 30, 2007	10.70	11.05	10.70	11.00
3963	NYSE	PFO	Mon, Oct 29, 2007	11.00	11.00	10.41	10.83
3962	NYSE	PFO	Fri, Oct 26, 2007	11.29	11.30	10.90	11.15
3961	NYSE	PFO	Thu, Oct 25, 2007	11.25	11.25	10.99	11.16
3960	NYSE	PFO	Wed, Oct 24, 2007	10.98	11.15	10.87	11.15
3959	NYSE	PFO	Tue, Oct 23, 2007	10.75	10.88	10.70	10.86
3958	NYSE	PFO	Mon, Oct 22, 2007	10.70	10.80	10.62	10.79
3957	NYSE	PFO	Fri, Oct 19, 2007	10.99	10.99	10.50	10.72
3956	NYSE	PFO	Thu, Oct 18, 2007	11.18	11.18	10.61	10.94
3955	NYSE	PFO	Wed, Oct 17, 2007	11.14	11.14	10.95	11.00
3954	NYSE	PFO	Tue, Oct 16, 2007	11.41	11.41	10.90	11.01
3953	NYSE	PFO	Mon, Oct 15, 2007	11.12	11.45	11.11	11.26
3952	NYSE	PFO	Fri, Oct 12, 2007	11.32	11.50	11.15	11.15
3951	NYSE	PFO	Thu, Oct 11, 2007	11.37	11.37	11.07	11.19
3950	NYSE	PFO	Wed, Oct 10, 2007	11.21	11.48	11.01	11.38
3949	NYSE	PFO	Tue, Oct 9, 2007	11.34	11.34	11.02	11.31
3948	NYSE	PFO	Mon, Oct 8, 2007	11.17	11.39	11.17	11.39
3947	NYSE	PFO	Fri, Oct 5, 2007	11.49	11.50	11.26	11.35
3946	NYSE	PFO	Thu, Oct 4, 2007	11.16	11.29	11.08	11.25
3945	NYSE	PFO	Wed, Oct 3, 2007	11.15	11.27	11.02	11.20
3944	NYSE	PFO	Tue, Oct 2, 2007	11.40	11.40	11.01	11.30
3943	NYSE	PFO	Mon, Oct 1, 2007	11.31	11.43	11.20	11.43
3942	NYSE	PFO	Fri, Sep 28, 2007	11.39	11.48	11.08	11.39
3941	NYSE	PFO	Thu, Sep 27, 2007	11.15	11.26	11.00	11.26
3940	NYSE	PFO	Wed, Sep 26, 2007	11.28	11.28	11.00	11.01
3939	NYSE	PFO	Tue, Sep 25, 2007	11.39	11.39	10.99	11.16
3938	NYSE	PFO	Mon, Sep 24, 2007	11.20	11.45	11.05	11.38
3937	NYSE	PFO	Fri, Sep 21, 2007	10.95	11.19	10.95	11.15
3936	NYSE	PFO	Thu, Sep 20, 2007	10.75	10.95	10.75	10.95
3935	NYSE	PFO	Wed, Sep 19, 2007	10.87	11.15	10.51	10.75
3934	NYSE	PFO	Tue, Sep 18, 2007	10.73	10.94	10.52	10.94
3933	NYSE	PFO	Mon, Sep 17, 2007	10.69	10.89	10.65	10.76
3932	NYSE	PFO	Fri, Sep 14, 2007	10.72	10.75	10.37	10.68
3931	NYSE	PFO	Thu, Sep 13, 2007	10.83	10.87	10.72	10.73
3930	NYSE	PFO	Wed, Sep 12, 2007	10.67	10.77	10.67	10.74
3929	NYSE	PFO	Tue, Sep 11, 2007	10.90	10.90	10.71	10.71
3928	NYSE	PFO	Mon, Sep 10, 2007	10.93	10.97	10.68	10.68
3927	NYSE	PFO	Fri, Sep 7, 2007	10.90	10.90	10.52	10.84
3926	NYSE	PFO	Thu, Sep 6, 2007	10.56	10.81	10.51	10.70
3925	NYSE	PFO	Wed, Sep 5, 2007	10.95	10.95	10.51	10.60
3924	NYSE	PFO	Tue, Sep 4, 2007	10.98	11.08	10.60	10.99
3923	NYSE	PFO	Fri, Aug 31, 2007	10.87	11.00	10.68	11.00
3922	NYSE	PFO	Thu, Aug 30, 2007	10.78	10.85	10.70	10.80
3921	NYSE	PFO	Wed, Aug 29, 2007	10.50	10.84	10.50	10.68
3920	NYSE	PFO	Tue, Aug 28, 2007	10.70	10.70	10.35	10.45
3919	NYSE	PFO	Mon, Aug 27, 2007	10.75	10.75	10.50	10.53
3918	NYSE	PFO	Fri, Aug 24, 2007	10.87	10.87	10.56	10.74
3917	NYSE	PFO	Thu, Aug 23, 2007	10.67	10.70	10.57	10.61
3916	NYSE	PFO	Wed, Aug 22, 2007	10.16	10.67	10.16	10.47
3915	NYSE	PFO	Tue, Aug 21, 2007	10.34	10.37	9.92	10.25
3914	NYSE	PFO	Mon, Aug 20, 2007	9.99	10.25	9.51	10.11
3913	NYSE	PFO	Fri, Aug 17, 2007	9.31	11.00	8.80	9.90
3912	NYSE	PFO	Thu, Aug 16, 2007	9.26	9.29	8.78	9.13
3911	NYSE	PFO	Wed, Aug 15, 2007	10.00	10.19	9.41	9.85
3910	NYSE	PFO	Tue, Aug 14, 2007	10.60	11.03	9.99	10.00
3909	NYSE	PFO	Mon, Aug 13, 2007	11.00	11.10	10.23	10.50
3908	NYSE	PFO	Fri, Aug 10, 2007	10.95	11.10	10.85	11.10
3907	NYSE	PFO	Thu, Aug 9, 2007	10.92	11.10	10.80	11.10
3906	NYSE	PFO	Wed, Aug 8, 2007	11.23	11.23	10.92	10.96
3905	NYSE	PFO	Tue, Aug 7, 2007	11.15	11.20	10.66	11.09
3904	NYSE	PFO	Mon, Aug 6, 2007	11.25	11.25	11.02	11.25
3903	NYSE	PFO	Fri, Aug 3, 2007	11.56	11.73	11.31	11.32
3902	NYSE	PFO	Thu, Aug 2, 2007	11.45	11.59	11.30	11.32
3901	NYSE	PFO	Wed, Aug 1, 2007	11.80	11.80	11.12	11.33
3900	NYSE	PFO	Tue, Jul 31, 2007	11.20	11.85	11.20	11.46
3899	NYSE	PFO	Mon, Jul 30, 2007	11.60	11.78	11.14	11.31
3898	NYSE	PFO	Fri, Jul 27, 2007	11.30	11.55	11.22	11.41
3897	NYSE	PFO	Thu, Jul 26, 2007	11.30	11.45	11.14	11.38
3896	NYSE	PFO	Wed, Jul 25, 2007	11.34	11.40	10.58	11.30
3895	NYSE	PFO	Tue, Jul 24, 2007	11.35	11.54	11.30	11.44
3894	NYSE	PFO	Mon, Jul 23, 2007	11.59	11.66	11.42	11.42
3893	NYSE	PFO	Fri, Jul 20, 2007	11.80	11.90	11.63	11.72
3892	NYSE	PFO	Thu, Jul 19, 2007	11.79	11.85	11.60	11.73
3891	NYSE	PFO	Wed, Jul 18, 2007	11.39	11.73	11.35	11.70
3890	NYSE	PFO	Tue, Jul 17, 2007	11.32	11.59	11.30	11.49
3889	NYSE	PFO	Mon, Jul 16, 2007	11.40	11.55	11.35	11.37
3888	NYSE	PFO	Fri, Jul 13, 2007	11.51	11.51	11.40	11.41
3887	NYSE	PFO	Thu, Jul 12, 2007	11.49	11.78	11.49	11.50
3886	NYSE	PFO	Wed, Jul 11, 2007	11.34	12.00	11.30	11.40
3885	NYSE	PFO	Tue, Jul 10, 2007	11.49	11.59	11.40	11.42
3884	NYSE	PFO	Mon, Jul 9, 2007	11.56	11.66	11.52	11.52
3883	NYSE	PFO	Fri, Jul 6, 2007	11.68	11.68	11.50	11.56
3882	NYSE	PFO	Thu, Jul 5, 2007	11.65	11.75	11.50	11.56
3881	NYSE	PFO	Tue, Jul 3, 2007	11.85	11.85	11.71	11.71
3880	NYSE	PFO	Mon, Jul 2, 2007	12.00	12.00	11.85	11.85
3879	NYSE	PFO	Fri, Jun 29, 2007	11.99	12.17	11.78	12.00
3878	NYSE	PFO	Thu, Jun 28, 2007	12.09	12.50	11.77	11.89
3877	NYSE	PFO	Wed, Jun 27, 2007	11.85	12.79	11.61	12.07
3876	NYSE	PFO	Tue, Jun 26, 2007	11.66	11.80	11.53	11.80
3875	NYSE	PFO	Mon, Jun 25, 2007	11.61	11.69	11.50	11.56
3874	NYSE	PFO	Fri, Jun 22, 2007	11.50	11.75	11.23	11.68
3873	NYSE	PFO	Thu, Jun 21, 2007	11.46	11.70	11.41	11.60
3872	NYSE	PFO	Wed, Jun 20, 2007	11.45	11.93	11.45	11.46
3871	NYSE	PFO	Tue, Jun 19, 2007	11.56	11.61	11.53	11.60
3870	NYSE	PFO	Mon, Jun 18, 2007	11.75	11.75	11.41	11.50
3869	NYSE	PFO	Fri, Jun 15, 2007	11.61	11.92	11.52	11.71
3868	NYSE	PFO	Thu, Jun 14, 2007	11.77	11.97	11.62	11.72
3867	NYSE	PFO	Wed, Jun 13, 2007	11.49	11.97	11.34	11.77
3866	NYSE	PFO	Tue, Jun 12, 2007	11.97	12.07	11.45	11.48
3865	NYSE	PFO	Mon, Jun 11, 2007	11.82	12.07	11.62	12.07
3864	NYSE	PFO	Fri, Jun 8, 2007	11.79	11.79	11.01	11.74
3863	NYSE	PFO	Thu, Jun 7, 2007	12.10	12.10	11.74	11.79
3862	NYSE	PFO	Wed, Jun 6, 2007	12.12	12.24	12.00	12.15
3861	NYSE	PFO	Tue, Jun 5, 2007	12.05	12.15	11.95	12.10
3860	NYSE	PFO	Mon, Jun 4, 2007	12.06	12.16	12.06	12.12
3859	NYSE	PFO	Fri, Jun 1, 2007	12.12	12.27	12.02	12.16
3858	NYSE	PFO	Thu, May 31, 2007	12.22	12.22	12.02	12.13
3857	NYSE	PFO	Wed, May 30, 2007	12.20	12.29	12.07	12.18
3856	NYSE	PFO	Tue, May 29, 2007	12.26	12.30	12.16	12.28
3855	NYSE	PFO	Fri, May 25, 2007	12.34	12.35	12.12	12.26
3854	NYSE	PFO	Thu, May 24, 2007	12.24	12.33	12.22	12.30
3853	NYSE	PFO	Wed, May 23, 2007	12.30	12.39	12.19	12.29
3852	NYSE	PFO	Tue, May 22, 2007	12.25	12.36	12.18	12.35
3851	NYSE	PFO	Mon, May 21, 2007	12.30	12.39	12.24	12.30
3850	NYSE	PFO	Fri, May 18, 2007	12.41	12.43	12.32	12.39
3849	NYSE	PFO	Thu, May 17, 2007	12.40	12.48	12.38	12.47
3848	NYSE	PFO	Wed, May 16, 2007	12.37	12.45	12.37	12.43
3847	NYSE	PFO	Tue, May 15, 2007	12.37	12.42	12.35	12.37
3846	NYSE	PFO	Mon, May 14, 2007	12.46	12.46	12.37	12.40
3845	NYSE	PFO	Fri, May 11, 2007	12.45	12.49	12.40	12.42
3844	NYSE	PFO	Thu, May 10, 2007	12.43	12.48	12.40	12.41
3843	NYSE	PFO	Wed, May 9, 2007	12.42	12.56	12.42	12.50
3842	NYSE	PFO	Tue, May 8, 2007	12.58	12.58	12.42	12.42
3841	NYSE	PFO	Mon, May 7, 2007	12.41	12.53	12.39	12.53
3840	NYSE	PFO	Fri, May 4, 2007	12.53	12.59	12.40	12.42
3839	NYSE	PFO	Thu, May 3, 2007	12.51	12.66	12.51	12.53
3838	NYSE	PFO	Wed, May 2, 2007	12.64	12.73	12.50	12.52
3837	NYSE	PFO	Tue, May 1, 2007	12.63	12.65	12.56	12.65
3836	NYSE	PFO	Mon, Apr 30, 2007	12.74	12.74	12.45	12.62
3835	NYSE	PFO	Fri, Apr 27, 2007	12.60	12.84	12.50	12.68
3834	NYSE	PFO	Thu, Apr 26, 2007	12.49	12.64	12.49	12.60
3833	NYSE	PFO	Wed, Apr 25, 2007	12.48	12.52	12.35	12.44
3832	NYSE	PFO	Tue, Apr 24, 2007	12.47	12.50	12.40	12.40
3831	NYSE	PFO	Mon, Apr 23, 2007	12.26	12.43	12.21	12.43
3830	NYSE	PFO	Fri, Apr 20, 2007	12.35	12.35	12.25	12.29
3829	NYSE	PFO	Thu, Apr 19, 2007	12.33	12.36	12.30	12.35
3828	NYSE	PFO	Wed, Apr 18, 2007	12.40	12.40	12.31	12.35
3827	NYSE	PFO	Tue, Apr 17, 2007	12.50	12.50	12.42	12.42
3826	NYSE	PFO	Mon, Apr 16, 2007	12.50	12.50	12.43	12.43
3825	NYSE	PFO	Fri, Apr 13, 2007	12.50	12.54	12.40	12.43
3824	NYSE	PFO	Thu, Apr 12, 2007	12.50	12.69	12.44	12.49
3823	NYSE	PFO	Wed, Apr 11, 2007	12.70	12.70	12.50	12.50
3822	NYSE	PFO	Tue, Apr 10, 2007	12.62	12.62	12.55	12.62
3821	NYSE	PFO	Mon, Apr 9, 2007	12.70	12.75	12.50	12.59
3820	NYSE	PFO	Thu, Apr 5, 2007	12.59	12.76	12.56	12.76
3819	NYSE	PFO	Wed, Apr 4, 2007	12.60	12.60	12.50	12.56
3818	NYSE	PFO	Tue, Apr 3, 2007	12.61	12.68	12.54	12.54
3817	NYSE	PFO	Mon, Apr 2, 2007	12.70	12.76	12.60	12.62
3816	NYSE	PFO	Fri, Mar 30, 2007	12.84	12.85	12.65	12.66
3815	NYSE	PFO	Thu, Mar 29, 2007	12.75	12.83	12.68	12.83
3814	NYSE	PFO	Wed, Mar 28, 2007	12.52	12.85	12.43	12.85
3813	NYSE	PFO	Tue, Mar 27, 2007	12.69	12.69	12.50	12.51
3812	NYSE	PFO	Mon, Mar 26, 2007	12.58	12.63	12.43	12.59
3811	NYSE	PFO	Fri, Mar 23, 2007	12.61	12.85	12.43	12.50
3810	NYSE	PFO	Thu, Mar 22, 2007	12.52	12.65	12.50	12.58
3809	NYSE	PFO	Wed, Mar 21, 2007	12.68	12.70	12.50	12.59
3808	NYSE	PFO	Tue, Mar 20, 2007	12.58	12.70	12.37	12.61
3807	NYSE	PFO	Mon, Mar 19, 2007	12.57	12.70	12.50	12.51
3806	NYSE	PFO	Fri, Mar 16, 2007	12.57	12.69	12.50	12.50
3805	NYSE	PFO	Thu, Mar 15, 2007	12.50	12.61	12.50	12.50
3804	NYSE	PFO	Wed, Mar 14, 2007	12.70	12.70	12.50	12.51
3803	NYSE	PFO	Tue, Mar 13, 2007	12.67	12.71	12.56	12.62
3802	NYSE	PFO	Mon, Mar 12, 2007	12.69	12.73	12.33	12.72
3801	NYSE	PFO	Fri, Mar 9, 2007	12.70	12.78	12.54	12.63
3800	NYSE	PFO	Thu, Mar 8, 2007	12.51	12.76	12.51	12.76
3799	NYSE	PFO	Wed, Mar 7, 2007	12.43	12.54	12.40	12.50
3798	NYSE	PFO	Tue, Mar 6, 2007	12.44	12.53	12.36	12.40
3797	NYSE	PFO	Mon, Mar 5, 2007	12.55	12.66	12.44	12.44
3796	NYSE	PFO	Fri, Mar 2, 2007	12.60	12.78	12.54	12.60
3795	NYSE	PFO	Thu, Mar 1, 2007	12.52	12.73	12.40	12.52
3794	NYSE	PFO	Wed, Feb 28, 2007	12.50	12.80	12.50	12.61
3793	NYSE	PFO	Tue, Feb 27, 2007	12.39	12.58	12.39	12.50
3792	NYSE	PFO	Mon, Feb 26, 2007	12.35	12.64	12.34	12.48
3791	NYSE	PFO	Fri, Feb 23, 2007	12.60	12.60	12.29	12.43
3790	NYSE	PFO	Thu, Feb 22, 2007	12.45	12.60	12.43	12.54
3789	NYSE	PFO	Wed, Feb 21, 2007	12.50	12.57	12.35	12.53
3788	NYSE	PFO	Tue, Feb 20, 2007	12.52	12.60	12.39	12.60
3787	NYSE	PFO	Fri, Feb 16, 2007	12.37	12.55	12.31	12.47
3786	NYSE	PFO	Thu, Feb 15, 2007	12.39	12.40	12.38	12.38
3785	NYSE	PFO	Wed, Feb 14, 2007	12.37	12.40	12.31	12.40
3784	NYSE	PFO	Tue, Feb 13, 2007	12.37	12.40	12.36	12.40
3783	NYSE	PFO	Mon, Feb 12, 2007	12.35	12.38	12.35	12.38
3782	NYSE	PFO	Fri, Feb 9, 2007	12.39	12.40	12.34	12.34
3781	NYSE	PFO	Thu, Feb 8, 2007	12.37	12.39	12.35	12.38
3780	NYSE	PFO	Wed, Feb 7, 2007	12.39	12.46	12.37	12.43
3779	NYSE	PFO	Tue, Feb 6, 2007	12.41	12.43	12.38	12.43
3778	NYSE	PFO	Mon, Feb 5, 2007	12.41	12.45	12.37	12.45
3777	NYSE	PFO	Fri, Feb 2, 2007	12.36	12.40	12.35	12.39
3776	NYSE	PFO	Thu, Feb 1, 2007	12.38	12.40	12.35	12.40
3775	NYSE	PFO	Wed, Jan 31, 2007	12.40	12.40	12.37	12.39
3774	NYSE	PFO	Tue, Jan 30, 2007	12.44	12.44	12.35	12.40
3773	NYSE	PFO	Mon, Jan 29, 2007	12.40	12.44	12.37	12.44
3772	NYSE	PFO	Fri, Jan 26, 2007	12.38	12.45	12.37	12.45
3771	NYSE	PFO	Thu, Jan 25, 2007	12.35	12.43	12.35	12.36
3770	NYSE	PFO	Wed, Jan 24, 2007	12.25	12.39	12.22	12.35
3769	NYSE	PFO	Tue, Jan 23, 2007	12.40	12.40	12.22	12.33
3768	NYSE	PFO	Mon, Jan 22, 2007	12.54	12.60	12.31	12.33
3767	NYSE	PFO	Fri, Jan 19, 2007	12.29	12.54	12.25	12.54
3766	NYSE	PFO	Thu, Jan 18, 2007	12.28	12.40	12.24	12.39
3765	NYSE	PFO	Wed, Jan 17, 2007	12.21	12.34	12.21	12.32
3764	NYSE	PFO	Tue, Jan 16, 2007	12.55	12.55	12.30	12.31
3763	NYSE	PFO	Fri, Jan 12, 2007	12.51	12.56	12.45	12.46
3762	NYSE	PFO	Thu, Jan 11, 2007	12.50	12.52	12.50	12.52
3761	NYSE	PFO	Wed, Jan 10, 2007	12.50	12.58	12.50	12.52
3760	NYSE	PFO	Tue, Jan 9, 2007	12.50	12.60	12.50	12.60
3759	NYSE	PFO	Mon, Jan 8, 2007	12.48	12.60	12.48	12.50
3758	NYSE	PFO	Fri, Jan 5, 2007	12.48	12.48	12.37	12.45
3757	NYSE	PFO	Thu, Jan 4, 2007	12.42	12.46	12.30	12.45
3756	NYSE	PFO	Wed, Jan 3, 2007	12.36	12.48	12.15	12.37
3755	NYSE	PFO	Fri, Dec 29, 2006	12.44	12.44	12.36	12.36
3754	NYSE	PFO	Thu, Dec 28, 2006	12.40	12.46	12.20	12.35
3753	NYSE	PFO	Wed, Dec 27, 2006	12.40	12.48	12.31	12.37
3752	NYSE	PFO	Tue, Dec 26, 2006	12.20	12.47	12.16	12.30
3751	NYSE	PFO	Fri, Dec 22, 2006	12.20	12.20	12.15	12.15
3750	NYSE	PFO	Thu, Dec 21, 2006	12.40	12.42	12.18	12.18
3749	NYSE	PFO	Wed, Dec 20, 2006	12.37	12.49	12.27	12.48
3748	NYSE	PFO	Tue, Dec 19, 2006	12.30	12.43	12.18	12.30
3747	NYSE	PFO	Mon, Dec 18, 2006	12.47	12.52	12.31	12.46
3746	NYSE	PFO	Fri, Dec 15, 2006	12.45	12.52	12.33	12.52
3745	NYSE	PFO	Thu, Dec 14, 2006	12.40	12.45	12.26	12.36
3744	NYSE	PFO	Wed, Dec 13, 2006	12.52	12.52	12.25	12.35
3743	NYSE	PFO	Tue, Dec 12, 2006	12.51	12.51	12.41	12.46
3742	NYSE	PFO	Mon, Dec 11, 2006	12.58	12.60	12.39	12.45
3741	NYSE	PFO	Fri, Dec 8, 2006	12.60	12.64	12.49	12.54
3740	NYSE	PFO	Thu, Dec 7, 2006	12.51	12.62	12.51	12.53
3739	NYSE	PFO	Wed, Dec 6, 2006	12.53	12.53	12.51	12.51
3738	NYSE	PFO	Tue, Dec 5, 2006	12.60	12.65	12.50	12.51
3737	NYSE	PFO	Mon, Dec 4, 2006	12.36	12.55	12.32	12.52
3736	NYSE	PFO	Fri, Dec 1, 2006	12.38	12.45	12.33	12.42
3735	NYSE	PFO	Thu, Nov 30, 2006	12.30	12.42	12.28	12.42
3734	NYSE	PFO	Wed, Nov 29, 2006	12.35	12.37	12.28	12.29
3733	NYSE	PFO	Tue, Nov 28, 2006	12.42	12.45	12.30	12.35
3732	NYSE	PFO	Mon, Nov 27, 2006	12.48	12.48	12.33	12.41
3731	NYSE	PFO	Fri, Nov 24, 2006	12.42	12.46	12.40	12.40
3730	NYSE	PFO	Wed, Nov 22, 2006	12.45	12.45	12.38	12.45
3729	NYSE	PFO	Tue, Nov 21, 2006	12.50	12.50	12.29	12.45
3728	NYSE	PFO	Mon, Nov 20, 2006	12.42	12.50	12.34	12.50
3727	NYSE	PFO	Fri, Nov 17, 2006	12.18	12.45	12.18	12.45
3726	NYSE	PFO	Thu, Nov 16, 2006	12.19	12.23	12.07	12.24
3725	NYSE	PFO	Wed, Nov 15, 2006	12.12	12.18	12.07	12.13
3724	NYSE	PFO	Tue, Nov 14, 2006	12.00	12.19	12.00	12.19
3723	NYSE	PFO	Mon, Nov 13, 2006	11.93	12.00	11.92	12.00
3722	NYSE	PFO	Fri, Nov 10, 2006	12.01	12.08	11.95	11.96
3721	NYSE	PFO	Thu, Nov 9, 2006	12.10	12.16	11.95	12.07
3720	NYSE	PFO	Wed, Nov 8, 2006	12.31	12.31	12.03	12.15
3719	NYSE	PFO	Tue, Nov 7, 2006	12.16	12.25	12.16	12.21
3718	NYSE	PFO	Mon, Nov 6, 2006	12.04	12.33	11.96	12.17
3717	NYSE	PFO	Fri, Nov 3, 2006	12.08	12.09	11.97	12.04
3716	NYSE	PFO	Thu, Nov 2, 2006	12.11	12.14	12.01	12.11
3715	NYSE	PFO	Wed, Nov 1, 2006	11.95	12.11	11.95	12.11
3714	NYSE	PFO	Tue, Oct 31, 2006	12.01	12.04	11.92	11.95
3713	NYSE	PFO	Mon, Oct 30, 2006	11.99	12.05	11.89	11.90
3712	NYSE	PFO	Fri, Oct 27, 2006	11.95	12.00	11.92	11.99
3711	NYSE	PFO	Thu, Oct 26, 2006	11.89	11.97	11.85	11.94
3710	NYSE	PFO	Wed, Oct 25, 2006	11.94	11.94	11.82	11.82
3709	NYSE	PFO	Tue, Oct 24, 2006	11.85	11.97	11.85	11.94
3708	NYSE	PFO	Mon, Oct 23, 2006	11.98	12.11	11.83	11.86
3707	NYSE	PFO	Fri, Oct 20, 2006	12.00	12.06	11.89	11.89
3706	NYSE	PFO	Thu, Oct 19, 2006	12.02	12.10	12.01	12.08
3705	NYSE	PFO	Wed, Oct 18, 2006	11.95	12.04	11.95	11.99
3704	NYSE	PFO	Tue, Oct 17, 2006	11.92	12.00	11.91	11.95
3703	NYSE	PFO	Mon, Oct 16, 2006	11.94	12.02	11.91	11.92
3702	NYSE	PFO	Fri, Oct 13, 2006	11.94	12.00	11.94	11.96
3701	NYSE	PFO	Thu, Oct 12, 2006	12.05	12.05	11.94	11.94
3700	NYSE	PFO	Wed, Oct 11, 2006	11.93	12.02	11.90	12.02
3699	NYSE	PFO	Tue, Oct 10, 2006	12.00	12.10	11.90	11.95
3698	NYSE	PFO	Mon, Oct 9, 2006	12.05	12.06	11.96	11.96
3697	NYSE	PFO	Fri, Oct 6, 2006	12.13	12.25	12.00	12.12
3696	NYSE	PFO	Thu, Oct 5, 2006	12.03	12.11	11.97	12.08
3695	NYSE	PFO	Wed, Oct 4, 2006	12.10	12.12	12.06	12.11
3694	NYSE	PFO	Tue, Oct 3, 2006	12.00	12.11	12.00	12.07
3693	NYSE	PFO	Mon, Oct 2, 2006	11.92	12.08	11.92	12.07
3692	NYSE	PFO	Fri, Sep 29, 2006	11.87	11.89	11.80	11.85
3691	NYSE	PFO	Thu, Sep 28, 2006	11.80	11.80	11.72	11.78
3690	NYSE	PFO	Wed, Sep 27, 2006	11.92	11.92	11.78	11.83
3689	NYSE	PFO	Tue, Sep 26, 2006	11.95	11.95	11.83	11.87
3688	NYSE	PFO	Mon, Sep 25, 2006	11.91	11.98	11.85	11.85
3687	NYSE	PFO	Fri, Sep 22, 2006	12.03	12.04	11.93	11.97
3686	NYSE	PFO	Thu, Sep 21, 2006	12.10	12.12	12.02	12.06
3685	NYSE	PFO	Wed, Sep 20, 2006	12.00	12.09	12.00	12.03
3684	NYSE	PFO	Tue, Sep 19, 2006	12.06	12.07	11.90	12.00
3683	NYSE	PFO	Mon, Sep 18, 2006	12.03	12.10	11.95	12.00
3682	NYSE	PFO	Fri, Sep 15, 2006	11.94	11.99	11.92	11.95
3681	NYSE	PFO	Thu, Sep 14, 2006	12.04	12.10	11.92	11.97
3680	NYSE	PFO	Wed, Sep 13, 2006	12.06	12.06	11.95	11.98
3679	NYSE	PFO	Tue, Sep 12, 2006	11.83	12.00	11.83	12.00
3678	NYSE	PFO	Mon, Sep 11, 2006	11.90	11.93	11.85	11.86
3677	NYSE	PFO	Fri, Sep 8, 2006	11.86	11.93	11.86	11.90
3676	NYSE	PFO	Thu, Sep 7, 2006	12.08	12.08	11.91	11.91
3675	NYSE	PFO	Wed, Sep 6, 2006	12.05	12.11	12.02	12.03
3674	NYSE	PFO	Tue, Sep 5, 2006	12.12	12.12	12.00	12.12
3673	NYSE	PFO	Fri, Sep 1, 2006	11.94	12.06	11.94	12.06
3672	NYSE	PFO	Thu, Aug 31, 2006	11.82	11.95	11.82	11.94
3671	NYSE	PFO	Wed, Aug 30, 2006	11.52	11.90	11.50	11.77
3670	NYSE	PFO	Tue, Aug 29, 2006	11.93	11.98	11.42	11.52
3669	NYSE	PFO	Mon, Aug 28, 2006	11.80	11.99	11.73	11.83
3668	NYSE	PFO	Fri, Aug 25, 2006	11.73	11.76	11.67	11.76
3667	NYSE	PFO	Thu, Aug 24, 2006	11.80	11.82	11.68	11.79
3666	NYSE	PFO	Wed, Aug 23, 2006	11.80	11.80	11.66	11.71
3665	NYSE	PFO	Tue, Aug 22, 2006	11.78	11.82	11.60	11.75
3664	NYSE	PFO	Mon, Aug 21, 2006	11.80	11.85	11.71	11.81
3663	NYSE	PFO	Fri, Aug 18, 2006	11.66	11.80	11.66	11.78
3662	NYSE	PFO	Thu, Aug 17, 2006	11.70	11.75	11.65	11.67
3661	NYSE	PFO	Wed, Aug 16, 2006	11.76	11.80	11.67	11.67
3660	NYSE	PFO	Tue, Aug 15, 2006	11.89	11.99	11.76	11.80
3659	NYSE	PFO	Mon, Aug 14, 2006	12.20	12.20	11.79	11.79
3658	NYSE	PFO	Fri, Aug 11, 2006	12.28	12.38	12.17	12.20
3657	NYSE	PFO	Thu, Aug 10, 2006	12.12	12.32	12.10	12.32
3656	NYSE	PFO	Wed, Aug 9, 2006	12.03	12.08	11.90	12.08
3655	NYSE	PFO	Tue, Aug 8, 2006	11.93	11.95	11.71	11.93
3654	NYSE	PFO	Mon, Aug 7, 2006	12.05	12.05	11.92	11.95
3653	NYSE	PFO	Fri, Aug 4, 2006	11.89	12.00	11.86	11.95
3652	NYSE	PFO	Thu, Aug 3, 2006	12.00	12.00	11.74	11.79
3651	NYSE	PFO	Wed, Aug 2, 2006	11.73	11.75	11.64	11.70
3650	NYSE	PFO	Tue, Aug 1, 2006	11.49	11.83	11.37	11.83
3649	NYSE	PFO	Mon, Jul 31, 2006	11.44	11.53	11.36	11.53
3648	NYSE	PFO	Fri, Jul 28, 2006	11.39	11.44	11.33	11.42
3647	NYSE	PFO	Thu, Jul 27, 2006	11.41	11.43	11.30	11.35
3646	NYSE	PFO	Wed, Jul 26, 2006	11.38	11.50	11.35	11.40
3645	NYSE	PFO	Tue, Jul 25, 2006	11.47	11.48	11.27	11.30
3644	NYSE	PFO	Mon, Jul 24, 2006	11.37	11.47	11.37	11.40
3643	NYSE	PFO	Fri, Jul 21, 2006	11.43	11.48	11.32	11.39
3642	NYSE	PFO	Thu, Jul 20, 2006	11.47	11.47	11.31	11.42
3641	NYSE	PFO	Wed, Jul 19, 2006	11.36	11.48	11.36	11.46
3640	NYSE	PFO	Tue, Jul 18, 2006	11.38	11.50	11.38	11.45
3639	NYSE	PFO	Mon, Jul 17, 2006	11.36	11.50	11.30	11.48
3638	NYSE	PFO	Fri, Jul 14, 2006	11.35	11.40	11.29	11.29
3637	NYSE	PFO	Thu, Jul 13, 2006	11.11	11.50	11.10	11.35
3636	NYSE	PFO	Wed, Jul 12, 2006	11.10	11.15	11.01	11.15
3635	NYSE	PFO	Tue, Jul 11, 2006	11.05	11.10	10.94	11.10
3634	NYSE	PFO	Mon, Jul 10, 2006	11.04	11.04	10.90	10.96
3633	NYSE	PFO	Fri, Jul 7, 2006	11.07	11.13	10.87	10.96
3632	NYSE	PFO	Thu, Jul 6, 2006	11.05	11.20	11.05	11.11
3631	NYSE	PFO	Wed, Jul 5, 2006	11.10	11.25	11.03	11.06
3630	NYSE	PFO	Mon, Jul 3, 2006	11.08	11.29	11.04	11.16
3629	NYSE	PFO	Fri, Jun 30, 2006	10.96	11.18	10.96	11.10
3628	NYSE	PFO	Thu, Jun 29, 2006	10.97	11.00	10.95	10.95
3627	NYSE	PFO	Wed, Jun 28, 2006	10.93	10.99	10.88	10.88
3626	NYSE	PFO	Tue, Jun 27, 2006	11.00	11.00	10.87	10.98
3625	NYSE	PFO	Mon, Jun 26, 2006	10.86	11.00	10.86	10.98
3624	NYSE	PFO	Fri, Jun 23, 2006	10.90	10.91	10.85	10.91
3623	NYSE	PFO	Thu, Jun 22, 2006	11.02	11.03	10.85	11.00
3622	NYSE	PFO	Wed, Jun 21, 2006	10.95	11.04	10.92	11.00
3621	NYSE	PFO	Tue, Jun 20, 2006	10.91	10.97	10.87	10.97
3620	NYSE	PFO	Mon, Jun 19, 2006	10.82	10.93	10.82	10.91
3619	NYSE	PFO	Fri, Jun 16, 2006	10.76	10.89	10.76	10.82
3618	NYSE	PFO	Thu, Jun 15, 2006	10.72	10.80	10.72	10.74
3617	NYSE	PFO	Wed, Jun 14, 2006	10.90	10.90	10.80	10.80
3616	NYSE	PFO	Tue, Jun 13, 2006	10.94	10.95	10.76	10.84
3615	NYSE	PFO	Mon, Jun 12, 2006	10.90	10.94	10.79	10.84
3614	NYSE	PFO	Fri, Jun 9, 2006	10.95	10.98	10.90	10.91
3613	NYSE	PFO	Thu, Jun 8, 2006	11.14	11.14	11.00	11.00
3612	NYSE	PFO	Wed, Jun 7, 2006	10.98	11.20	10.91	11.10
3611	NYSE	PFO	Tue, Jun 6, 2006	10.90	11.00	10.88	11.00
3610	NYSE	PFO	Mon, Jun 5, 2006	11.02	11.15	10.85	10.96
3609	NYSE	PFO	Fri, Jun 2, 2006	11.10	11.20	11.00	11.10
3608	NYSE	PFO	Thu, Jun 1, 2006	11.02	11.20	11.00	11.10
3607	NYSE	PFO	Wed, May 31, 2006	11.00	11.10	10.86	11.05
3606	NYSE	PFO	Tue, May 30, 2006	11.08	11.08	10.86	10.95
3605	NYSE	PFO	Fri, May 26, 2006	10.90	10.98	10.89	10.98
3604	NYSE	PFO	Thu, May 25, 2006	10.87	10.89	10.82	10.86
3603	NYSE	PFO	Wed, May 24, 2006	10.85	10.88	10.72	10.81
3602	NYSE	PFO	Tue, May 23, 2006	10.74	10.84	10.74	10.80
3601	NYSE	PFO	Mon, May 22, 2006	10.71	10.76	10.61	10.73
3600	NYSE	PFO	Fri, May 19, 2006	10.80	10.84	10.76	10.82
3599	NYSE	PFO	Thu, May 18, 2006	10.92	10.92	10.84	10.85
3598	NYSE	PFO	Wed, May 17, 2006	10.94	10.94	10.82	10.86
3597	NYSE	PFO	Tue, May 16, 2006	10.91	10.94	10.81	10.94
3596	NYSE	PFO	Mon, May 15, 2006	10.89	10.93	10.80	10.91
3595	NYSE	PFO	Fri, May 12, 2006	10.90	10.92	10.84	10.92
3594	NYSE	PFO	Thu, May 11, 2006	10.92	10.93	10.85	10.93
3593	NYSE	PFO	Wed, May 10, 2006	10.92	10.99	10.85	10.85
3592	NYSE	PFO	Tue, May 9, 2006	10.92	10.97	10.91	10.92
3591	NYSE	PFO	Mon, May 8, 2006	11.11	11.11	10.97	10.97
3590	NYSE	PFO	Fri, May 5, 2006	11.07	11.15	11.03	11.09
3589	NYSE	PFO	Thu, May 4, 2006	11.06	11.14	11.06	11.10
3588	NYSE	PFO	Wed, May 3, 2006	11.07	11.09	11.01	11.05
3587	NYSE	PFO	Tue, May 2, 2006	11.16	11.20	11.05	11.07
3586	NYSE	PFO	Mon, May 1, 2006	11.05	11.29	11.05	11.19
3585	NYSE	PFO	Fri, Apr 28, 2006	11.14	11.22	11.11	11.22
3584	NYSE	PFO	Thu, Apr 27, 2006	11.07	11.11	11.05	11.11
3583	NYSE	PFO	Wed, Apr 26, 2006	10.95	11.15	10.90	11.00
3582	NYSE	PFO	Tue, Apr 25, 2006	11.23	11.23	10.87	10.97
3581	NYSE	PFO	Mon, Apr 24, 2006	11.15	11.23	11.08	11.23
3580	NYSE	PFO	Fri, Apr 21, 2006	11.12	11.18	11.07	11.18
3579	NYSE	PFO	Thu, Apr 20, 2006	11.16	11.17	11.05	11.14
3578	NYSE	PFO	Wed, Apr 19, 2006	11.16	11.19	11.06	11.06
3577	NYSE	PFO	Tue, Apr 18, 2006	11.25	11.29	11.17	11.24
3576	NYSE	PFO	Mon, Apr 17, 2006	11.20	11.33	11.20	11.28
3575	NYSE	PFO	Thu, Apr 13, 2006	11.38	11.40	11.20	11.20
3574	NYSE	PFO	Wed, Apr 12, 2006	11.53	11.53	11.39	11.39
3573	NYSE	PFO	Tue, Apr 11, 2006	11.41	11.46	11.37	11.45
3572	NYSE	PFO	Mon, Apr 10, 2006	11.43	11.44	11.40	11.43
3571	NYSE	PFO	Fri, Apr 7, 2006	11.50	11.55	11.46	11.48
3570	NYSE	PFO	Thu, Apr 6, 2006	11.67	11.68	11.50	11.55
3569	NYSE	PFO	Wed, Apr 5, 2006	11.45	11.61	11.45	11.58
3568	NYSE	PFO	Tue, Apr 4, 2006	11.40	11.50	11.40	11.47
3567	NYSE	PFO	Mon, Apr 3, 2006	11.50	11.52	11.41	11.42
3566	NYSE	PFO	Fri, Mar 31, 2006	11.42	11.53	11.42	11.46
3565	NYSE	PFO	Thu, Mar 30, 2006	11.53	11.54	11.45	11.45
3564	NYSE	PFO	Wed, Mar 29, 2006	11.58	11.58	11.46	11.46
3563	NYSE	PFO	Tue, Mar 28, 2006	11.61	11.62	11.55	11.58
3562	NYSE	PFO	Mon, Mar 27, 2006	11.56	11.62	11.55	11.55
3561	NYSE	PFO	Fri, Mar 24, 2006	11.79	11.79	11.44	11.58
3560	NYSE	PFO	Thu, Mar 23, 2006	11.73	11.83	11.68	11.79
3559	NYSE	PFO	Wed, Mar 22, 2006	11.73	11.84	11.67	11.83
3558	NYSE	PFO	Tue, Mar 21, 2006	11.84	11.86	11.71	11.80
3557	NYSE	PFO	Mon, Mar 20, 2006	11.81	11.84	11.78	11.84
3556	NYSE	PFO	Fri, Mar 17, 2006	11.76	11.80	11.72	11.80
3555	NYSE	PFO	Thu, Mar 16, 2006	11.78	11.78	11.63	11.76
3554	NYSE	PFO	Wed, Mar 15, 2006	11.70	11.77	11.70	11.76
3553	NYSE	PFO	Tue, Mar 14, 2006	11.67	11.69	11.58	11.68
3552	NYSE	PFO	Mon, Mar 13, 2006	11.56	11.69	11.56	11.57
3551	NYSE	PFO	Fri, Mar 10, 2006	11.64	11.66	11.56	11.56
3550	NYSE	PFO	Thu, Mar 9, 2006	11.81	11.90	11.53	11.65
3549	NYSE	PFO	Wed, Mar 8, 2006	12.16	12.21	11.80	11.91
3548	NYSE	PFO	Tue, Mar 7, 2006	12.48	12.48	12.14	12.21
3547	NYSE	PFO	Mon, Mar 6, 2006	12.59	12.69	12.51	12.58
3546	NYSE	PFO	Fri, Mar 3, 2006	12.54	12.57	12.53	12.53
3545	NYSE	PFO	Thu, Mar 2, 2006	12.62	12.62	12.51	12.59
3544	NYSE	PFO	Wed, Mar 1, 2006	12.40	12.52	12.39	12.52
3543	NYSE	PFO	Tue, Feb 28, 2006	12.39	12.39	12.31	12.39
3542	NYSE	PFO	Mon, Feb 27, 2006	12.36	12.40	12.26	12.35
3541	NYSE	PFO	Fri, Feb 24, 2006	12.53	12.55	12.42	12.52
3540	NYSE	PFO	Thu, Feb 23, 2006	12.68	12.68	12.34	12.50
3539	NYSE	PFO	Wed, Feb 22, 2006	12.55	12.70	12.52	12.58
3538	NYSE	PFO	Tue, Feb 21, 2006	12.62	12.63	12.49	12.51
3537	NYSE	PFO	Fri, Feb 17, 2006	12.41	12.57	12.35	12.50
3536	NYSE	PFO	Thu, Feb 16, 2006	12.54	12.60	12.42	12.51
3535	NYSE	PFO	Wed, Feb 15, 2006	12.54	12.57	12.51	12.52
3534	NYSE	PFO	Tue, Feb 14, 2006	12.58	12.58	12.50	12.54
3533	NYSE	PFO	Mon, Feb 13, 2006	12.52	12.58	12.50	12.58
3532	NYSE	PFO	Fri, Feb 10, 2006	12.57	12.58	12.52	12.55
3531	NYSE	PFO	Thu, Feb 9, 2006	12.55	12.57	12.50	12.57
3530	NYSE	PFO	Wed, Feb 8, 2006	12.64	12.64	12.53	12.54
3529	NYSE	PFO	Tue, Feb 7, 2006	12.63	12.64	12.51	12.64
3528	NYSE	PFO	Mon, Feb 6, 2006	12.72	12.75	12.57	12.64
3527	NYSE	PFO	Fri, Feb 3, 2006	12.67	12.73	12.56	12.72
3526	NYSE	PFO	Thu, Feb 2, 2006	12.72	12.80	12.70	12.70
3525	NYSE	PFO	Wed, Feb 1, 2006	12.63	12.70	12.60	12.70
3524	NYSE	PFO	Tue, Jan 31, 2006	12.54	12.63	12.51	12.63
3523	NYSE	PFO	Mon, Jan 30, 2006	12.54	12.64	12.51	12.64
3522	NYSE	PFO	Fri, Jan 27, 2006	12.61	12.62	12.50	12.54
3521	NYSE	PFO	Thu, Jan 26, 2006	12.66	12.80	12.50	12.51
3520	NYSE	PFO	Wed, Jan 25, 2006	12.66	12.68	12.55	12.56
3519	NYSE	PFO	Tue, Jan 24, 2006	12.74	12.74	12.50	12.56
3518	NYSE	PFO	Mon, Jan 23, 2006	12.77	12.77	12.64	12.64
3517	NYSE	PFO	Fri, Jan 20, 2006	12.62	12.77	12.62	12.69
3516	NYSE	PFO	Thu, Jan 19, 2006	12.62	12.95	12.61	12.80
3515	NYSE	PFO	Wed, Jan 18, 2006	12.54	12.64	12.50	12.64
3514	NYSE	PFO	Tue, Jan 17, 2006	12.66	12.66	12.52	12.58
3513	NYSE	PFO	Fri, Jan 13, 2006	12.43	12.56	12.43	12.56
3512	NYSE	PFO	Thu, Jan 12, 2006	12.43	12.43	12.35	12.43
3511	NYSE	PFO	Wed, Jan 11, 2006	12.16	12.38	12.10	12.38
3510	NYSE	PFO	Tue, Jan 10, 2006	12.08	12.10	12.00	12.10
3509	NYSE	PFO	Mon, Jan 9, 2006	11.80	12.06	11.72	12.04
3508	NYSE	PFO	Fri, Jan 6, 2006	11.60	11.72	11.60	11.70
3507	NYSE	PFO	Thu, Jan 5, 2006	11.56	11.61	11.43	11.60
3506	NYSE	PFO	Wed, Jan 4, 2006	11.48	11.54	11.31	11.46
3505	NYSE	PFO	Tue, Jan 3, 2006	11.15	11.55	11.09	11.40
3504	NYSE	PFO	Fri, Dec 30, 2005	11.15	11.17	10.97	11.09
3503	NYSE	PFO	Thu, Dec 29, 2005	11.19	11.19	11.05	11.05
3502	NYSE	PFO	Wed, Dec 28, 2005	11.12	11.19	11.09	11.19
3501	NYSE	PFO	Tue, Dec 27, 2005	11.39	11.39	11.12	11.24
3500	NYSE	PFO	Fri, Dec 23, 2005	11.33	11.41	11.20	11.35
3499	NYSE	PFO	Thu, Dec 22, 2005	11.17	11.23	11.04	11.23
3498	NYSE	PFO	Wed, Dec 21, 2005	11.14	11.24	10.96	11.10
3497	NYSE	PFO	Tue, Dec 20, 2005	11.13	11.16	11.03	11.11
3496	NYSE	PFO	Mon, Dec 19, 2005	11.22	11.22	11.04	11.13
3495	NYSE	PFO	Fri, Dec 16, 2005	11.30	11.30	11.15	11.22
3494	NYSE	PFO	Thu, Dec 15, 2005	11.14	11.25	11.00	11.25
3493	NYSE	PFO	Wed, Dec 14, 2005	11.24	11.30	11.11	11.30
3492	NYSE	PFO	Tue, Dec 13, 2005	11.30	11.32	11.13	11.24
3491	NYSE	PFO	Mon, Dec 12, 2005	11.42	11.60	11.30	11.40
3490	NYSE	PFO	Fri, Dec 9, 2005	11.65	11.65	11.44	11.45
3489	NYSE	PFO	Thu, Dec 8, 2005	11.73	11.88	11.37	11.55
3488	NYSE	PFO	Wed, Dec 7, 2005	11.65	11.90	11.50	11.63
3487	NYSE	PFO	Tue, Dec 6, 2005	11.71	11.75	11.50	11.65
3486	NYSE	PFO	Mon, Dec 5, 2005	11.84	11.91	11.51	11.61
3485	NYSE	PFO	Fri, Dec 2, 2005	11.80	11.85	11.60	11.85
3484	NYSE	PFO	Thu, Dec 1, 2005	11.47	12.05	11.41	11.70
3483	NYSE	PFO	Wed, Nov 30, 2005	11.48	11.53	11.25	11.53
3482	NYSE	PFO	Tue, Nov 29, 2005	11.55	11.60	11.25	11.38
3481	NYSE	PFO	Mon, Nov 28, 2005	11.66	11.73	11.51	11.65
3480	NYSE	PFO	Fri, Nov 25, 2005	11.54	11.76	11.54	11.76
3479	NYSE	PFO	Wed, Nov 23, 2005	11.22	11.64	11.20	11.64
3478	NYSE	PFO	Tue, Nov 22, 2005	11.50	11.52	11.19	11.38
3477	NYSE	PFO	Mon, Nov 21, 2005	11.74	11.95	11.42	11.60
3476	NYSE	PFO	Fri, Nov 18, 2005	11.90	11.97	11.90	11.92
3475	NYSE	PFO	Thu, Nov 17, 2005	11.95	12.10	11.55	11.90
3474	NYSE	PFO	Wed, Nov 16, 2005	11.95	12.33	11.95	12.13
3473	NYSE	PFO	Tue, Nov 15, 2005	11.74	11.90	11.52	11.88
3472	NYSE	PFO	Mon, Nov 14, 2005	11.82	11.85	11.58	11.72
3471	NYSE	PFO	Fri, Nov 11, 2005	11.64	11.84	11.61	11.75
3470	NYSE	PFO	Thu, Nov 10, 2005	11.65	11.70	11.61	11.62
3469	NYSE	PFO	Wed, Nov 9, 2005	11.65	11.71	11.60	11.71
3468	NYSE	PFO	Tue, Nov 8, 2005	11.60	11.71	11.50	11.65
3467	NYSE	PFO	Mon, Nov 7, 2005	11.59	11.72	11.58	11.68
3466	NYSE	PFO	Fri, Nov 4, 2005	11.68	11.69	11.55	11.60
3465	NYSE	PFO	Thu, Nov 3, 2005	11.51	11.65	11.42	11.65
3464	NYSE	PFO	Wed, Nov 2, 2005	11.42	11.63	11.42	11.52
3463	NYSE	PFO	Tue, Nov 1, 2005	11.51	11.79	11.43	11.43
3462	NYSE	PFO	Mon, Oct 31, 2005	11.65	11.80	11.33	11.41
3461	NYSE	PFO	Fri, Oct 28, 2005	11.84	11.84	11.51	11.65
3460	NYSE	PFO	Thu, Oct 27, 2005	11.78	11.99	11.74	11.90
3459	NYSE	PFO	Wed, Oct 26, 2005	11.72	11.99	11.68	11.68
3458	NYSE	PFO	Tue, Oct 25, 2005	11.95	12.09	11.65	11.65
3457	NYSE	PFO	Mon, Oct 24, 2005	12.00	12.04	11.75	12.04
3456	NYSE	PFO	Fri, Oct 21, 2005	11.80	12.07	11.80	11.97
3455	NYSE	PFO	Thu, Oct 20, 2005	11.65	11.78	11.59	11.75
3454	NYSE	PFO	Wed, Oct 19, 2005	11.81	11.82	11.50	11.63
3453	NYSE	PFO	Tue, Oct 18, 2005	11.82	11.95	11.82	11.90
3452	NYSE	PFO	Mon, Oct 17, 2005	12.10	12.14	11.80	11.92
3451	NYSE	PFO	Fri, Oct 14, 2005	12.10	12.36	12.02	12.12
3450	NYSE	PFO	Thu, Oct 13, 2005	12.40	12.51	12.05	12.14
3449	NYSE	PFO	Wed, Oct 12, 2005	12.50	12.50	12.30	12.35
3448	NYSE	PFO	Tue, Oct 11, 2005	12.53	12.55	12.40	12.40
3447	NYSE	PFO	Mon, Oct 10, 2005	12.63	12.68	12.60	12.60
3446	NYSE	PFO	Fri, Oct 7, 2005	12.60	12.65	12.50	12.53
3445	NYSE	PFO	Thu, Oct 6, 2005	12.85	12.85	12.30	12.50
3444	NYSE	PFO	Wed, Oct 5, 2005	12.95	12.97	12.83	12.95
3443	NYSE	PFO	Tue, Oct 4, 2005	12.97	13.35	12.85	12.87
3442	NYSE	PFO	Mon, Oct 3, 2005	12.98	13.20	12.95	12.97
3441	NYSE	PFO	Fri, Sep 30, 2005	13.15	13.15	12.90	12.95
3440	NYSE	PFO	Thu, Sep 29, 2005	13.01	13.14	13.00	13.10
3439	NYSE	PFO	Wed, Sep 28, 2005	13.01	13.19	13.00	13.03
3438	NYSE	PFO	Tue, Sep 27, 2005	13.13	13.19	13.00	13.19
3437	NYSE	PFO	Mon, Sep 26, 2005	13.10	13.14	13.04	13.07
3436	NYSE	PFO	Fri, Sep 23, 2005	13.05	13.08	12.94	13.00
3435	NYSE	PFO	Thu, Sep 22, 2005	13.08	13.10	12.93	13.05
3434	NYSE	PFO	Wed, Sep 21, 2005	13.12	13.16	13.02	13.04
3433	NYSE	PFO	Tue, Sep 20, 2005	13.31	13.37	13.24	13.24
3432	NYSE	PFO	Mon, Sep 19, 2005	13.47	13.50	13.37	13.37
3431	NYSE	PFO	Fri, Sep 16, 2005	13.52	13.57	13.37	13.47
3430	NYSE	PFO	Thu, Sep 15, 2005	13.54	13.61	13.50	13.60
3429	NYSE	PFO	Wed, Sep 14, 2005	13.52	13.59	13.50	13.59
3428	NYSE	PFO	Tue, Sep 13, 2005	13.61	13.61	13.52	13.53
3427	NYSE	PFO	Mon, Sep 12, 2005	13.72	13.74	13.63	13.65
3426	NYSE	PFO	Fri, Sep 9, 2005	13.65	13.84	13.51	13.72
3425	NYSE	PFO	Thu, Sep 8, 2005	13.74	13.80	13.58	13.58
3424	NYSE	PFO	Wed, Sep 7, 2005	13.65	13.74	13.50	13.74
3423	NYSE	PFO	Tue, Sep 6, 2005	13.68	13.68	13.55	13.55
3422	NYSE	PFO	Fri, Sep 2, 2005	13.69	13.69	13.53	13.55
3421	NYSE	PFO	Thu, Sep 1, 2005	13.51	13.53	13.41	13.53
3420	NYSE	PFO	Wed, Aug 31, 2005	13.60	13.65	13.50	13.50
3419	NYSE	PFO	Tue, Aug 30, 2005	13.46	13.46	13.38	13.40
3418	NYSE	PFO	Mon, Aug 29, 2005	13.50	13.64	13.40	13.40
3417	NYSE	PFO	Fri, Aug 26, 2005	13.48	13.48	13.31	13.40
3416	NYSE	PFO	Thu, Aug 25, 2005	13.39	13.58	13.33	13.38
3415	NYSE	PFO	Wed, Aug 24, 2005	13.40	13.49	13.40	13.49
3414	NYSE	PFO	Tue, Aug 23, 2005	13.42	13.42	13.27	13.35
3413	NYSE	PFO	Mon, Aug 22, 2005	13.26	13.40	13.26	13.40
3412	NYSE	PFO	Fri, Aug 19, 2005	13.20	13.38	13.20	13.34
3411	NYSE	PFO	Thu, Aug 18, 2005	13.18	13.34	13.16	13.34
3410	NYSE	PFO	Wed, Aug 17, 2005	13.26	13.26	13.16	13.25
3409	NYSE	PFO	Tue, Aug 16, 2005	13.19	13.31	13.10	13.16
3408	NYSE	PFO	Mon, Aug 15, 2005	13.05	13.37	13.02	13.20
3407	NYSE	PFO	Fri, Aug 12, 2005	12.87	13.04	12.87	12.97
3406	NYSE	PFO	Thu, Aug 11, 2005	13.06	13.07	12.90	12.90
3405	NYSE	PFO	Wed, Aug 10, 2005	13.23	13.24	13.01	13.03
3404	NYSE	PFO	Tue, Aug 9, 2005	13.35	13.35	13.20	13.24
3403	NYSE	PFO	Mon, Aug 8, 2005	13.35	13.40	13.28	13.40
3402	NYSE	PFO	Fri, Aug 5, 2005	13.37	13.37	13.21	13.30
3401	NYSE	PFO	Thu, Aug 4, 2005	13.30	13.36	13.30	13.33
3400	NYSE	PFO	Wed, Aug 3, 2005	13.26	13.40	13.15	13.38
3399	NYSE	PFO	Tue, Aug 2, 2005	13.35	13.37	13.21	13.25
3398	NYSE	PFO	Mon, Aug 1, 2005	13.25	13.35	13.11	13.25
3397	NYSE	PFO	Fri, Jul 29, 2005	13.35	13.35	13.09	13.25
3396	NYSE	PFO	Thu, Jul 28, 2005	13.18	13.27	13.17	13.25
3395	NYSE	PFO	Wed, Jul 27, 2005	13.15	13.23	13.08	13.23
3394	NYSE	PFO	Tue, Jul 26, 2005	12.95	13.17	12.90	13.17
3393	NYSE	PFO	Mon, Jul 25, 2005	13.00	13.02	12.82	12.88
3392	NYSE	PFO	Fri, Jul 22, 2005	12.94	13.00	12.89	13.00
3391	NYSE	PFO	Thu, Jul 21, 2005	12.94	13.25	12.91	12.95
3390	NYSE	PFO	Wed, Jul 20, 2005	13.00	13.00	12.93	12.99
3389	NYSE	PFO	Tue, Jul 19, 2005	13.05	13.28	13.05	13.09
3388	NYSE	PFO	Mon, Jul 18, 2005	13.20	13.20	13.04	13.05
3387	NYSE	PFO	Fri, Jul 15, 2005	13.20	13.25	13.17	13.20
3386	NYSE	PFO	Thu, Jul 14, 2005	13.31	13.31	13.17	13.20
3385	NYSE	PFO	Wed, Jul 13, 2005	13.42	13.42	13.30	13.30
3384	NYSE	PFO	Tue, Jul 12, 2005	13.33	13.42	13.27	13.42
3383	NYSE	PFO	Mon, Jul 11, 2005	13.00	13.44	13.00	13.26
3382	NYSE	PFO	Fri, Jul 8, 2005	13.00	13.14	12.90	12.90
3381	NYSE	PFO	Thu, Jul 7, 2005	12.90	12.98	12.87	12.98
3380	NYSE	PFO	Wed, Jul 6, 2005	12.96	13.02	12.65	12.80
3379	NYSE	PFO	Tue, Jul 5, 2005	12.81	12.92	12.80	12.88
3378	NYSE	PFO	Fri, Jul 1, 2005	12.95	12.99	12.80	12.81
3377	NYSE	PFO	Thu, Jun 30, 2005	12.95	13.04	12.87	12.88
3376	NYSE	PFO	Wed, Jun 29, 2005	12.80	12.94	12.60	12.93
3375	NYSE	PFO	Tue, Jun 28, 2005	12.65	12.87	12.65	12.80
3374	NYSE	PFO	Mon, Jun 27, 2005	12.80	12.96	12.68	12.69
3373	NYSE	PFO	Fri, Jun 24, 2005	12.80	12.81	12.66	12.77
3372	NYSE	PFO	Thu, Jun 23, 2005	12.79	12.80	12.71	12.75
3371	NYSE	PFO	Wed, Jun 22, 2005	12.51	12.78	12.51	12.70
3370	NYSE	PFO	Tue, Jun 21, 2005	12.35	12.54	12.35	12.54
3369	NYSE	PFO	Mon, Jun 20, 2005	12.35	12.37	12.25	12.34
3368	NYSE	PFO	Fri, Jun 17, 2005	12.40	12.50	12.12	12.25
3367	NYSE	PFO	Thu, Jun 16, 2005	12.50	12.59	12.35	12.40
3366	NYSE	PFO	Wed, Jun 15, 2005	12.77	12.96	12.45	12.45
3365	NYSE	PFO	Tue, Jun 14, 2005	13.00	13.00	12.69	12.73
3364	NYSE	PFO	Mon, Jun 13, 2005	12.90	13.08	12.90	13.08
3363	NYSE	PFO	Fri, Jun 10, 2005	13.08	13.08	12.80	13.07
3362	NYSE	PFO	Thu, Jun 9, 2005	12.82	13.07	12.80	13.01
3361	NYSE	PFO	Wed, Jun 8, 2005	12.95	13.05	12.83	12.83
3360	NYSE	PFO	Tue, Jun 7, 2005	12.96	13.17	12.93	13.00
3359	NYSE	PFO	Mon, Jun 6, 2005	13.12	13.20	12.92	12.92
3358	NYSE	PFO	Fri, Jun 3, 2005	12.97	13.14	12.97	13.14
3357	NYSE	PFO	Thu, Jun 2, 2005	13.03	13.05	12.97	12.97
3356	NYSE	PFO	Wed, Jun 1, 2005	12.97	13.03	12.92	12.99
3355	NYSE	PFO	Tue, May 31, 2005	13.00	13.00	12.85	12.92
3354	NYSE	PFO	Fri, May 27, 2005	12.95	12.95	12.85	12.95
3353	NYSE	PFO	Thu, May 26, 2005	12.90	12.95	12.85	12.95
3352	NYSE	PFO	Wed, May 25, 2005	12.97	12.97	12.81	12.90
3351	NYSE	PFO	Tue, May 24, 2005	12.95	12.96	12.75	12.95
3350	NYSE	PFO	Mon, May 23, 2005	12.89	12.90	12.78	12.85
3349	NYSE	PFO	Fri, May 20, 2005	12.66	13.00	12.66	12.95
3348	NYSE	PFO	Thu, May 19, 2005	12.60	12.78	12.57	12.78
3347	NYSE	PFO	Wed, May 18, 2005	12.64	12.71	12.60	12.61
3346	NYSE	PFO	Tue, May 17, 2005	12.55	12.58	12.53	12.54
3345	NYSE	PFO	Mon, May 16, 2005	12.77	12.77	12.55	12.59
3344	NYSE	PFO	Fri, May 13, 2005	12.63	12.74	12.43	12.67
3343	NYSE	PFO	Thu, May 12, 2005	12.84	12.84	12.53	12.73
3342	NYSE	PFO	Wed, May 11, 2005	12.70	12.76	12.64	12.76
3341	NYSE	PFO	Tue, May 10, 2005	12.62	12.70	12.61	12.65
3340	NYSE	PFO	Mon, May 9, 2005	12.65	12.80	12.60	12.68
3339	NYSE	PFO	Fri, May 6, 2005	12.85	12.91	12.66	12.66
3338	NYSE	PFO	Thu, May 5, 2005	12.68	12.80	12.68	12.79
3337	NYSE	PFO	Wed, May 4, 2005	12.64	12.80	12.64	12.74
3336	NYSE	PFO	Tue, May 3, 2005	12.72	12.74	12.67	12.74
3335	NYSE	PFO	Mon, May 2, 2005	12.51	12.72	12.51	12.71
3334	NYSE	PFO	Fri, Apr 29, 2005	12.59	12.59	12.36	12.50
3333	NYSE	PFO	Thu, Apr 28, 2005	12.31	12.54	12.30	12.54
3332	NYSE	PFO	Wed, Apr 27, 2005	12.30	12.32	12.14	12.26
3331	NYSE	PFO	Tue, Apr 26, 2005	12.01	12.19	12.01	12.08
3330	NYSE	PFO	Mon, Apr 25, 2005	12.18	12.20	12.05	12.06
3329	NYSE	PFO	Fri, Apr 22, 2005	12.21	12.22	12.11	12.14
3328	NYSE	PFO	Thu, Apr 21, 2005	12.16	12.22	12.16	12.22
3327	NYSE	PFO	Wed, Apr 20, 2005	12.30	12.40	12.20	12.24
3326	NYSE	PFO	Tue, Apr 19, 2005	12.25	12.39	12.16	12.39
3325	NYSE	PFO	Mon, Apr 18, 2005	12.30	12.30	12.06	12.17
3324	NYSE	PFO	Fri, Apr 15, 2005	12.22	12.31	12.20	12.30
3323	NYSE	PFO	Thu, Apr 14, 2005	12.28	12.34	12.24	12.31
3322	NYSE	PFO	Wed, Apr 13, 2005	12.22	12.30	12.16	12.24
3321	NYSE	PFO	Tue, Apr 12, 2005	12.12	12.25	12.12	12.23
3320	NYSE	PFO	Mon, Apr 11, 2005	12.35	12.46	12.04	12.13
3319	NYSE	PFO	Fri, Apr 8, 2005	12.70	12.72	12.29	12.42
3318	NYSE	PFO	Thu, Apr 7, 2005	12.35	12.46	12.22	12.35
3317	NYSE	PFO	Wed, Apr 6, 2005	12.29	12.34	12.14	12.34
3316	NYSE	PFO	Tue, Apr 5, 2005	12.00	12.38	11.98	12.34
3315	NYSE	PFO	Mon, Apr 4, 2005	12.34	12.35	12.00	12.17
3314	NYSE	PFO	Fri, Apr 1, 2005	12.01	12.39	11.97	12.36
3313	NYSE	PFO	Thu, Mar 31, 2005	11.85	12.00	11.81	11.91
3312	NYSE	PFO	Wed, Mar 30, 2005	11.63	11.95	11.62	11.90
3311	NYSE	PFO	Tue, Mar 29, 2005	11.70	12.03	11.56	11.93
3310	NYSE	PFO	Mon, Mar 28, 2005	11.98	12.04	11.55	11.75
3309	NYSE	PFO	Thu, Mar 24, 2005	12.01	12.07	11.95	11.95
3308	NYSE	PFO	Wed, Mar 23, 2005	12.10	12.10	11.92	11.92
3307	NYSE	PFO	Tue, Mar 22, 2005	12.25	12.47	12.13	12.13
3306	NYSE	PFO	Mon, Mar 21, 2005	12.42	12.60	12.22	12.54
3305	NYSE	PFO	Fri, Mar 18, 2005	12.39	12.45	12.27	12.36
3304	NYSE	PFO	Thu, Mar 17, 2005	12.12	12.50	12.12	12.35
3303	NYSE	PFO	Wed, Mar 16, 2005	12.35	12.35	12.21	12.25
3302	NYSE	PFO	Tue, Mar 15, 2005	12.52	12.59	12.16	12.44
3301	NYSE	PFO	Mon, Mar 14, 2005	12.65	12.75	12.60	12.64
3300	NYSE	PFO	Fri, Mar 11, 2005	12.70	12.87	12.60	12.69
3299	NYSE	PFO	Thu, Mar 10, 2005	13.09	13.09	12.61	12.85
3298	NYSE	PFO	Wed, Mar 9, 2005	13.23	13.29	12.80	13.00
3297	NYSE	PFO	Tue, Mar 8, 2005	13.41	13.41	13.32	13.36
3296	NYSE	PFO	Mon, Mar 7, 2005	13.28	13.44	13.23	13.40
3295	NYSE	PFO	Fri, Mar 4, 2005	13.70	13.73	13.41	13.44
3294	NYSE	PFO	Thu, Mar 3, 2005	13.95	14.11	13.70	13.73
3293	NYSE	PFO	Wed, Mar 2, 2005	13.85	13.95	13.85	13.91
3292	NYSE	PFO	Tue, Mar 1, 2005	13.91	13.91	13.83	13.89
3291	NYSE	PFO	Mon, Feb 28, 2005	13.85	13.92	13.67	13.83
3290	NYSE	PFO	Fri, Feb 25, 2005	13.70	13.75	13.69	13.75
3289	NYSE	PFO	Thu, Feb 24, 2005	13.73	13.78	13.66	13.69
3288	NYSE	PFO	Wed, Feb 23, 2005	13.79	13.84	13.75	13.76
3287	NYSE	PFO	Tue, Feb 22, 2005	13.90	13.95	13.77	13.85
3286	NYSE	PFO	Fri, Feb 18, 2005	13.95	13.95	13.81	13.90
3285	NYSE	PFO	Thu, Feb 17, 2005	13.83	13.89	13.78	13.88
3284	NYSE	PFO	Wed, Feb 16, 2005	13.73	13.86	13.72	13.79
3283	NYSE	PFO	Tue, Feb 15, 2005	13.81	13.83	13.80	13.83
3282	NYSE	PFO	Mon, Feb 14, 2005	13.80	13.83	13.80	13.83
3281	NYSE	PFO	Fri, Feb 11, 2005	13.80	13.83	13.74	13.80
3280	NYSE	PFO	Thu, Feb 10, 2005	13.77	13.84	13.76	13.83
3279	NYSE	PFO	Wed, Feb 9, 2005	13.78	13.78	13.71	13.75
3278	NYSE	PFO	Tue, Feb 8, 2005	13.71	13.79	13.70	13.70
3277	NYSE	PFO	Mon, Feb 7, 2005	13.72	13.79	13.69	13.75
3276	NYSE	PFO	Fri, Feb 4, 2005	13.72	13.75	13.67	13.73
3275	NYSE	PFO	Thu, Feb 3, 2005	13.70	13.73	13.69	13.69
3274	NYSE	PFO	Wed, Feb 2, 2005	13.55	13.74	13.52	13.74
3273	NYSE	PFO	Tue, Feb 1, 2005	13.51	13.61	13.50	13.61
3272	NYSE	PFO	Mon, Jan 31, 2005	13.52	13.59	13.52	13.59
3271	NYSE	PFO	Fri, Jan 28, 2005	13.51	13.70	13.51	13.62
3270	NYSE	PFO	Thu, Jan 27, 2005	13.60	13.60	13.46	13.50
3269	NYSE	PFO	Wed, Jan 26, 2005	13.70	13.79	13.46	13.50
3268	NYSE	PFO	Tue, Jan 25, 2005	13.78	13.80	13.60	13.60
3267	NYSE	PFO	Mon, Jan 24, 2005	13.56	13.75	13.56	13.74
3266	NYSE	PFO	Fri, Jan 21, 2005	13.50	13.66	13.43	13.66
3265	NYSE	PFO	Thu, Jan 20, 2005	13.59	13.59	13.42	13.53
3264	NYSE	PFO	Wed, Jan 19, 2005	13.55	13.65	13.55	13.60
3263	NYSE	PFO	Tue, Jan 18, 2005	13.65	13.65	13.51	13.58
3262	NYSE	PFO	Fri, Jan 14, 2005	13.69	13.70	13.53	13.62
3261	NYSE	PFO	Thu, Jan 13, 2005	13.60	13.66	13.58	13.64
3260	NYSE	PFO	Wed, Jan 12, 2005	13.45	13.70	13.45	13.54
3259	NYSE	PFO	Tue, Jan 11, 2005	13.38	13.70	13.38	13.45
3258	NYSE	PFO	Mon, Jan 10, 2005	13.63	13.63	13.38	13.39
3257	NYSE	PFO	Fri, Jan 7, 2005	13.48	13.65	13.48	13.59
3256	NYSE	PFO	Thu, Jan 6, 2005	13.59	13.59	13.26	13.38
3255	NYSE	PFO	Wed, Jan 5, 2005	13.34	13.65	13.33	13.54
3254	NYSE	PFO	Tue, Jan 4, 2005	13.43	13.44	13.30	13.34
3253	NYSE	PFO	Mon, Jan 3, 2005	13.60	13.64	13.38	13.40
3252	NYSE	PFO	Fri, Dec 31, 2004	13.60	13.65	13.50	13.50
3251	NYSE	PFO	Thu, Dec 30, 2004	13.40	13.44	13.38	13.40
3250	NYSE	PFO	Wed, Dec 29, 2004	13.42	13.54	13.41	13.47
3249	NYSE	PFO	Tue, Dec 28, 2004	13.72	13.72	13.50	13.52
3248	NYSE	PFO	Mon, Dec 27, 2004	13.62	13.66	13.60	13.62
3247	NYSE	PFO	Thu, Dec 23, 2004	13.60	13.65	13.46	13.65
3246	NYSE	PFO	Wed, Dec 22, 2004	13.55	13.58	13.45	13.58
3245	NYSE	PFO	Tue, Dec 21, 2004	13.40	13.55	13.38	13.54
3244	NYSE	PFO	Mon, Dec 20, 2004	13.25	13.46	13.25	13.46
3243	NYSE	PFO	Fri, Dec 17, 2004	13.30	13.40	13.22	13.40
3242	NYSE	PFO	Thu, Dec 16, 2004	13.35	13.44	13.29	13.41
3241	NYSE	PFO	Wed, Dec 15, 2004	13.31	13.44	13.20	13.35
3240	NYSE	PFO	Tue, Dec 14, 2004	13.30	13.33	13.20	13.25
3239	NYSE	PFO	Mon, Dec 13, 2004	13.25	13.26	13.00	13.20
3238	NYSE	PFO	Fri, Dec 10, 2004	13.24	13.31	13.15	13.15
3237	NYSE	PFO	Thu, Dec 9, 2004	13.11	13.30	13.09	13.21
3236	NYSE	PFO	Wed, Dec 8, 2004	13.18	13.24	13.13	13.15
3235	NYSE	PFO	Tue, Dec 7, 2004	13.24	13.29	13.13	13.28
3234	NYSE	PFO	Mon, Dec 6, 2004	13.26	13.30	13.16	13.25
3233	NYSE	PFO	Fri, Dec 3, 2004	13.11	13.30	13.10	13.16
3232	NYSE	PFO	Thu, Dec 2, 2004	13.30	13.32	13.09	13.10
3231	NYSE	PFO	Wed, Dec 1, 2004	13.53	13.53	13.25	13.34
3230	NYSE	PFO	Tue, Nov 30, 2004	13.60	13.60	13.42	13.53
3229	NYSE	PFO	Mon, Nov 29, 2004	13.74	13.75	13.48	13.64
3228	NYSE	PFO	Fri, Nov 26, 2004	13.75	13.75	13.69	13.72
3227	NYSE	PFO	Wed, Nov 24, 2004	13.71	13.90	13.50	13.69
3226	NYSE	PFO	Tue, Nov 23, 2004	13.77	13.77	13.66	13.67
3225	NYSE	PFO	Mon, Nov 22, 2004	13.80	13.80	13.65	13.77
3224	NYSE	PFO	Fri, Nov 19, 2004	13.74	13.79	13.63	13.79
3223	NYSE	PFO	Thu, Nov 18, 2004	13.53	13.74	13.50	13.72
3222	NYSE	PFO	Wed, Nov 17, 2004	13.85	13.90	13.52	13.52
3221	NYSE	PFO	Tue, Nov 16, 2004	13.55	13.61	13.49	13.53
3220	NYSE	PFO	Mon, Nov 15, 2004	13.61	13.70	13.60	13.65
3219	NYSE	PFO	Fri, Nov 12, 2004	13.80	13.81	13.64	13.79
3218	NYSE	PFO	Thu, Nov 11, 2004	13.71	13.84	13.58	13.77
3217	NYSE	PFO	Wed, Nov 10, 2004	13.66	13.72	13.61	13.69
3216	NYSE	PFO	Tue, Nov 9, 2004	13.42	13.73	13.42	13.60
3215	NYSE	PFO	Mon, Nov 8, 2004	13.72	13.72	13.49	13.49
3214	NYSE	PFO	Fri, Nov 5, 2004	13.89	13.89	13.69	13.82
3213	NYSE	PFO	Thu, Nov 4, 2004	13.74	14.00	13.74	13.98
3212	NYSE	PFO	Wed, Nov 3, 2004	13.55	13.74	13.44	13.73
3211	NYSE	PFO	Tue, Nov 2, 2004	13.73	13.73	13.55	13.67
3210	NYSE	PFO	Mon, Nov 1, 2004	13.65	13.67	13.52	13.63
3209	NYSE	PFO	Fri, Oct 29, 2004	13.70	13.74	13.55	13.56
3208	NYSE	PFO	Thu, Oct 28, 2004	13.58	13.79	13.58	13.60
3207	NYSE	PFO	Wed, Oct 27, 2004	13.88	13.93	13.61	13.61
3206	NYSE	PFO	Tue, Oct 26, 2004	13.61	13.85	13.60	13.78
3205	NYSE	PFO	Mon, Oct 25, 2004	13.58	13.82	13.55	13.70
3204	NYSE	PFO	Fri, Oct 22, 2004	13.65	13.69	13.65	13.68
3203	NYSE	PFO	Thu, Oct 21, 2004	13.62	13.70	13.57	13.65
3202	NYSE	PFO	Wed, Oct 20, 2004	13.84	14.07	13.63	13.67
3201	NYSE	PFO	Tue, Oct 19, 2004	13.80	14.01	13.77	13.97
3200	NYSE	PFO	Mon, Oct 18, 2004	13.78	13.80	13.74	13.79
3199	NYSE	PFO	Fri, Oct 15, 2004	13.69	13.74	13.68	13.74
3198	NYSE	PFO	Thu, Oct 14, 2004	13.74	13.78	13.68	13.70
3197	NYSE	PFO	Wed, Oct 13, 2004	13.63	13.74	13.60	13.73
3196	NYSE	PFO	Tue, Oct 12, 2004	13.65	13.74	13.62	13.73
3195	NYSE	PFO	Mon, Oct 11, 2004	13.64	13.75	13.60	13.75
3194	NYSE	PFO	Fri, Oct 8, 2004	13.54	13.55	13.45	13.54
3193	NYSE	PFO	Thu, Oct 7, 2004	13.46	13.52	13.45	13.52
3192	NYSE	PFO	Wed, Oct 6, 2004	13.55	13.63	13.46	13.50
3191	NYSE	PFO	Tue, Oct 5, 2004	13.45	13.60	13.45	13.45
3190	NYSE	PFO	Mon, Oct 4, 2004	13.62	13.65	13.48	13.48
3189	NYSE	PFO	Fri, Oct 1, 2004	13.55	13.65	13.52	13.62
3188	NYSE	PFO	Thu, Sep 30, 2004	13.75	13.75	13.47	13.47
3187	NYSE	PFO	Wed, Sep 29, 2004	13.66	13.93	13.65	13.93
3186	NYSE	PFO	Tue, Sep 28, 2004	13.64	13.74	13.63	13.66
3185	NYSE	PFO	Mon, Sep 27, 2004	13.73	13.73	13.67	13.67
3184	NYSE	PFO	Fri, Sep 24, 2004	13.91	13.97	13.63	13.63
3183	NYSE	PFO	Thu, Sep 23, 2004	13.98	14.00	13.90	13.91
3182	NYSE	PFO	Wed, Sep 22, 2004	13.75	14.00	13.75	13.98
3181	NYSE	PFO	Tue, Sep 21, 2004	13.83	13.93	13.77	13.77
3180	NYSE	PFO	Mon, Sep 20, 2004	14.07	14.09	13.91	13.91
3179	NYSE	PFO	Fri, Sep 17, 2004	13.99	14.00	13.95	13.97
3178	NYSE	PFO	Thu, Sep 16, 2004	13.98	13.99	13.94	13.99
3177	NYSE	PFO	Wed, Sep 15, 2004	13.75	13.99	13.75	13.98
3176	NYSE	PFO	Tue, Sep 14, 2004	13.90	14.00	13.72	13.85
3175	NYSE	PFO	Mon, Sep 13, 2004	13.90	14.00	13.88	14.00
3174	NYSE	PFO	Fri, Sep 10, 2004	13.80	13.89	13.80	13.89
3173	NYSE	PFO	Thu, Sep 9, 2004	13.73	13.94	13.73	13.89
3172	NYSE	PFO	Wed, Sep 8, 2004	14.00	14.00	13.73	13.85
3171	NYSE	PFO	Tue, Sep 7, 2004	13.80	13.90	13.71	13.90
3170	NYSE	PFO	Fri, Sep 3, 2004	14.00	14.00	13.60	13.71
3169	NYSE	PFO	Thu, Sep 2, 2004	14.06	14.09	13.85	14.00
3168	NYSE	PFO	Wed, Sep 1, 2004	13.79	14.05	13.79	14.00
3167	NYSE	PFO	Tue, Aug 31, 2004	13.46	13.80	13.46	13.79
3166	NYSE	PFO	Mon, Aug 30, 2004	13.70	13.70	13.56	13.56
3165	NYSE	PFO	Fri, Aug 27, 2004	13.66	13.70	13.45	13.70
3164	NYSE	PFO	Thu, Aug 26, 2004	13.74	13.77	13.58	13.75
3163	NYSE	PFO	Wed, Aug 25, 2004	13.60	13.89	13.36	13.71
3162	NYSE	PFO	Tue, Aug 24, 2004	13.50	13.55	13.45	13.50
3161	NYSE	PFO	Mon, Aug 23, 2004	13.39	13.58	13.31	13.50
3160	NYSE	PFO	Fri, Aug 20, 2004	13.37	13.38	13.21	13.38
3159	NYSE	PFO	Thu, Aug 19, 2004	13.20	13.38	13.20	13.37
3158	NYSE	PFO	Wed, Aug 18, 2004	13.12	13.40	13.12	13.30
3157	NYSE	PFO	Tue, Aug 17, 2004	13.21	13.25	13.12	13.15
3156	NYSE	PFO	Mon, Aug 16, 2004	13.30	13.30	13.07	13.11
3155	NYSE	PFO	Fri, Aug 13, 2004	13.23	13.26	13.07	13.26
3154	NYSE	PFO	Thu, Aug 12, 2004	13.15	13.24	13.05	13.23
3153	NYSE	PFO	Wed, Aug 11, 2004	13.00	13.35	12.94	13.26
3152	NYSE	PFO	Tue, Aug 10, 2004	13.10	13.25	13.00	13.00
3151	NYSE	PFO	Mon, Aug 9, 2004	13.31	13.40	13.11	13.13
3150	NYSE	PFO	Fri, Aug 6, 2004	13.06	13.33	13.06	13.30
3149	NYSE	PFO	Thu, Aug 5, 2004	12.88	13.05	12.85	13.05
3148	NYSE	PFO	Wed, Aug 4, 2004	12.80	12.95	12.80	12.90
3147	NYSE	PFO	Tue, Aug 3, 2004	12.76	12.87	12.68	12.86
3146	NYSE	PFO	Mon, Aug 2, 2004	12.77	12.77	12.70	12.74
3145	NYSE	PFO	Fri, Jul 30, 2004	12.69	12.79	12.66	12.68
3144	NYSE	PFO	Thu, Jul 29, 2004	12.60	12.68	12.60	12.68
3143	NYSE	PFO	Wed, Jul 28, 2004	12.62	12.70	12.58	12.60
3142	NYSE	PFO	Tue, Jul 27, 2004	12.92	12.92	12.63	12.70
3141	NYSE	PFO	Mon, Jul 26, 2004	12.81	12.95	12.80	12.90
3140	NYSE	PFO	Fri, Jul 23, 2004	12.83	12.86	12.82	12.82
3139	NYSE	PFO	Thu, Jul 22, 2004	12.84	12.84	12.80	12.83
3138	NYSE	PFO	Wed, Jul 21, 2004	12.90	12.92	12.83	12.84
3137	NYSE	PFO	Tue, Jul 20, 2004	12.95	12.98	12.81	12.93
3136	NYSE	PFO	Mon, Jul 19, 2004	12.93	12.99	12.90	12.92
3135	NYSE	PFO	Fri, Jul 16, 2004	12.87	12.94	12.85	12.93
3134	NYSE	PFO	Thu, Jul 15, 2004	12.88	12.94	12.85	12.87
3133	NYSE	PFO	Wed, Jul 14, 2004	12.87	12.91	12.82	12.88
3132	NYSE	PFO	Tue, Jul 13, 2004	12.78	12.95	12.76	12.87
3131	NYSE	PFO	Mon, Jul 12, 2004	12.75	12.84	12.74	12.78
3130	NYSE	PFO	Fri, Jul 9, 2004	12.78	12.79	12.75	12.79
3129	NYSE	PFO	Thu, Jul 8, 2004	12.83	12.83	12.77	12.83
3128	NYSE	PFO	Wed, Jul 7, 2004	12.75	12.84	12.66	12.77
3127	NYSE	PFO	Tue, Jul 6, 2004	12.75	12.89	12.73	12.73
3126	NYSE	PFO	Fri, Jul 2, 2004	12.70	12.79	12.70	12.77
3125	NYSE	PFO	Thu, Jul 1, 2004	12.60	12.73	12.50	12.70
3124	NYSE	PFO	Wed, Jun 30, 2004	12.68	12.68	12.51	12.55
3123	NYSE	PFO	Tue, Jun 29, 2004	12.75	12.75	12.55	12.65
3122	NYSE	PFO	Mon, Jun 28, 2004	12.74	12.77	12.62	12.74
3121	NYSE	PFO	Fri, Jun 25, 2004	12.56	12.74	12.52	12.74
3120	NYSE	PFO	Thu, Jun 24, 2004	12.70	12.78	12.57	12.60
3119	NYSE	PFO	Wed, Jun 23, 2004	12.68	12.79	12.68	12.70
3118	NYSE	PFO	Tue, Jun 22, 2004	12.83	12.85	12.72	12.72
3117	NYSE	PFO	Mon, Jun 21, 2004	12.90	12.90	12.77	12.77
3116	NYSE	PFO	Fri, Jun 18, 2004	12.72	12.80	12.72	12.80
3115	NYSE	PFO	Thu, Jun 17, 2004	12.80	12.82	12.70	12.75
3114	NYSE	PFO	Wed, Jun 16, 2004	12.90	12.94	12.80	12.80
3113	NYSE	PFO	Tue, Jun 15, 2004	12.90	12.90	12.79	12.82
3112	NYSE	PFO	Mon, Jun 14, 2004	12.90	12.90	12.75	12.85
3111	NYSE	PFO	Thu, Jun 10, 2004	12.99	12.99	12.76	12.85
3110	NYSE	PFO	Wed, Jun 9, 2004	12.90	12.99	12.84	12.99
3109	NYSE	PFO	Tue, Jun 8, 2004	13.14	13.14	12.93	12.93
3108	NYSE	PFO	Mon, Jun 7, 2004	13.07	13.14	13.00	13.14
3107	NYSE	PFO	Fri, Jun 4, 2004	13.05	13.05	12.97	13.05
3106	NYSE	PFO	Thu, Jun 3, 2004	13.30	13.30	13.01	13.05
3105	NYSE	PFO	Wed, Jun 2, 2004	13.21	13.21	13.11	13.20
3104	NYSE	PFO	Tue, Jun 1, 2004	13.35	13.35	13.10	13.21
3103	NYSE	PFO	Fri, May 28, 2004	13.30	13.45	13.15	13.25
3102	NYSE	PFO	Thu, May 27, 2004	13.25	13.67	13.20	13.31
3101	NYSE	PFO	Wed, May 26, 2004	13.15	13.30	13.09	13.15
3100	NYSE	PFO	Tue, May 25, 2004	13.38	13.38	13.10	13.25
3099	NYSE	PFO	Mon, May 24, 2004	13.19	13.30	12.95	13.30
3098	NYSE	PFO	Fri, May 21, 2004	13.00	13.20	12.98	13.20
3097	NYSE	PFO	Thu, May 20, 2004	13.00	13.15	12.95	13.10
3096	NYSE	PFO	Wed, May 19, 2004	12.62	13.04	12.62	12.93
3095	NYSE	PFO	Tue, May 18, 2004	12.85	13.10	12.80	12.80
3094	NYSE	PFO	Mon, May 17, 2004	13.00	13.00	12.70	12.95
3093	NYSE	PFO	Fri, May 14, 2004	12.50	12.99	12.50	12.99
3092	NYSE	PFO	Thu, May 13, 2004	12.29	12.75	12.20	12.60
3091	NYSE	PFO	Wed, May 12, 2004	12.70	12.71	12.21	12.39
3090	NYSE	PFO	Tue, May 11, 2004	12.05	12.76	12.05	12.55
3089	NYSE	PFO	Mon, May 10, 2004	12.51	12.60	12.13	12.21
3088	NYSE	PFO	Fri, May 7, 2004	12.64	12.72	12.51	12.55
3087	NYSE	PFO	Thu, May 6, 2004	12.80	12.80	12.52	12.74
3086	NYSE	PFO	Wed, May 5, 2004	12.50	12.80	12.50	12.75
3085	NYSE	PFO	Tue, May 4, 2004	12.80	12.80	12.30	12.60
3084	NYSE	PFO	Mon, May 3, 2004	12.95	12.99	12.70	12.70
3083	NYSE	PFO	Fri, Apr 30, 2004	12.70	12.97	12.66	12.97
3082	NYSE	PFO	Thu, Apr 29, 2004	12.66	12.79	12.55	12.60
3081	NYSE	PFO	Wed, Apr 28, 2004	12.33	12.77	12.33	12.76
3080	NYSE	PFO	Tue, Apr 27, 2004	12.50	12.69	12.30	12.43
3079	NYSE	PFO	Mon, Apr 26, 2004	13.00	13.00	12.05	12.50
3078	NYSE	PFO	Fri, Apr 23, 2004	13.05	13.05	12.69	12.89
3077	NYSE	PFO	Thu, Apr 22, 2004	13.20	13.40	13.00	13.11
3076	NYSE	PFO	Wed, Apr 21, 2004	13.50	13.68	13.30	13.30
3075	NYSE	PFO	Tue, Apr 20, 2004	13.62	13.94	13.35	13.80
3074	NYSE	PFO	Mon, Apr 19, 2004	13.94	13.94	13.61	13.61
3073	NYSE	PFO	Fri, Apr 16, 2004	13.80	13.95	13.40	13.84
3072	NYSE	PFO	Thu, Apr 15, 2004	13.20	13.95	13.20	13.90
3071	NYSE	PFO	Wed, Apr 14, 2004	13.90	13.90	13.50	13.65
3070	NYSE	PFO	Tue, Apr 13, 2004	13.99	13.99	13.30	13.93
3069	NYSE	PFO	Mon, Apr 12, 2004	13.40	13.99	13.40	13.89
3068	NYSE	PFO	Thu, Apr 8, 2004	13.45	13.59	13.35	13.59
3067	NYSE	PFO	Wed, Apr 7, 2004	13.10	13.45	13.00	13.43
3066	NYSE	PFO	Tue, Apr 6, 2004	12.90	13.20	12.80	13.00
3065	NYSE	PFO	Mon, Apr 5, 2004	14.40	14.40	12.85	12.93
3064	NYSE	PFO	Fri, Apr 2, 2004	14.85	14.85	14.20	14.30
3063	NYSE	PFO	Thu, Apr 1, 2004	14.85	14.95	14.79	14.89
3062	NYSE	PFO	Wed, Mar 31, 2004	15.04	15.04	14.80	14.80
3061	NYSE	PFO	Tue, Mar 30, 2004	14.90	15.09	14.90	14.96
3060	NYSE	PFO	Mon, Mar 29, 2004	15.05	15.15	14.90	14.96
3059	NYSE	PFO	Fri, Mar 26, 2004	14.95	15.18	14.91	15.05
3058	NYSE	PFO	Thu, Mar 25, 2004	15.00	15.10	14.90	14.90
3057	NYSE	PFO	Wed, Mar 24, 2004	14.92	15.05	14.91	15.01
3056	NYSE	PFO	Tue, Mar 23, 2004	14.81	15.04	14.74	15.02
3055	NYSE	PFO	Mon, Mar 22, 2004	15.12	15.14	14.76	14.76
3054	NYSE	PFO	Fri, Mar 19, 2004	14.97	15.15	14.90	15.10
3053	NYSE	PFO	Thu, Mar 18, 2004	14.85	14.96	14.81	14.90
3052	NYSE	PFO	Wed, Mar 17, 2004	14.80	14.98	14.80	14.91
3051	NYSE	PFO	Tue, Mar 16, 2004	14.90	14.97	14.85	14.90
3050	NYSE	PFO	Mon, Mar 15, 2004	14.89	14.94	14.79	14.90
3049	NYSE	PFO	Fri, Mar 12, 2004	14.70	14.89	14.70	14.89
3048	NYSE	PFO	Thu, Mar 11, 2004	14.90	14.98	14.62	14.70
3047	NYSE	PFO	Wed, Mar 10, 2004	14.65	14.85	14.50	14.85
3046	NYSE	PFO	Tue, Mar 9, 2004	14.90	14.90	14.55	14.66
3045	NYSE	PFO	Mon, Mar 8, 2004	14.57	14.90	14.55	14.80
3044	NYSE	PFO	Fri, Mar 5, 2004	14.49	14.70	14.49	14.67
3043	NYSE	PFO	Thu, Mar 4, 2004	14.34	14.50	14.34	14.45
3042	NYSE	PFO	Wed, Mar 3, 2004	14.40	14.50	14.25	14.44
3041	NYSE	PFO	Tue, Mar 2, 2004	14.42	14.63	14.42	14.42
3040	NYSE	PFO	Mon, Mar 1, 2004	14.80	14.88	14.54	14.63
3039	NYSE	PFO	Fri, Feb 27, 2004	14.55	14.70	14.48	14.57
3038	NYSE	PFO	Thu, Feb 26, 2004	14.60	14.60	14.45	14.45
3037	NYSE	PFO	Wed, Feb 25, 2004	14.41	14.56	14.41	14.56
3036	NYSE	PFO	Tue, Feb 24, 2004	14.78	14.83	14.30	14.40
3035	NYSE	PFO	Mon, Feb 23, 2004	14.91	14.91	14.50	14.77
3034	NYSE	PFO	Fri, Feb 20, 2004	14.86	14.95	14.70	14.95
3033	NYSE	PFO	Thu, Feb 19, 2004	14.85	14.90	14.70	14.76
3032	NYSE	PFO	Wed, Feb 18, 2004	14.83	14.95	14.70	14.80
3031	NYSE	PFO	Tue, Feb 17, 2004	14.80	14.90	14.60	14.85
3030	NYSE	PFO	Fri, Feb 13, 2004	14.74	14.78	14.56	14.78
3029	NYSE	PFO	Thu, Feb 12, 2004	14.55	14.75	14.50	14.75
3028	NYSE	PFO	Wed, Feb 11, 2004	14.67	14.78	14.55	14.55
3027	NYSE	PFO	Tue, Feb 10, 2004	14.67	14.82	14.67	14.77
3026	NYSE	PFO	Mon, Feb 9, 2004	14.65	14.80	14.55	14.57
3025	NYSE	PFO	Fri, Feb 6, 2004	14.58	14.84	14.53	14.75
3024	NYSE	PFO	Thu, Feb 5, 2004	14.83	14.85	14.58	14.68
3023	NYSE	PFO	Wed, Feb 4, 2004	14.80	14.85	14.69	14.80
3022	NYSE	PFO	Tue, Feb 3, 2004	14.79	14.80	14.61	14.70
3021	NYSE	PFO	Mon, Feb 2, 2004	14.83	14.85	14.60	14.80
3020	NYSE	PFO	Fri, Jan 30, 2004	14.50	14.83	14.38	14.80
3019	NYSE	PFO	Thu, Jan 29, 2004	14.50	14.60	14.20	14.49
3018	NYSE	PFO	Wed, Jan 28, 2004	14.83	14.84	14.56	14.60
3017	NYSE	PFO	Tue, Jan 27, 2004	14.58	14.80	14.50	14.80
3016	NYSE	PFO	Mon, Jan 26, 2004	14.54	14.84	14.50	14.68
3015	NYSE	PFO	Fri, Jan 23, 2004	14.50	14.58	14.50	14.55
3014	NYSE	PFO	Thu, Jan 22, 2004	14.55	14.59	14.40	14.59
3013	NYSE	PFO	Wed, Jan 21, 2004	14.72	14.80	14.50	14.57
3012	NYSE	PFO	Tue, Jan 20, 2004	14.35	14.95	14.35	14.70
3011	NYSE	PFO	Fri, Jan 16, 2004	14.50	14.50	14.35	14.45
3010	NYSE	PFO	Thu, Jan 15, 2004	14.50	14.60	14.42	14.58
3009	NYSE	PFO	Wed, Jan 14, 2004	14.39	14.70	14.36	14.60
3008	NYSE	PFO	Tue, Jan 13, 2004	14.35	14.49	14.20	14.49
3007	NYSE	PFO	Mon, Jan 12, 2004	14.48	14.50	14.30	14.35
3006	NYSE	PFO	Fri, Jan 9, 2004	14.28	14.45	14.28	14.43
3005	NYSE	PFO	Thu, Jan 8, 2004	14.25	14.40	14.21	14.38
3004	NYSE	PFO	Wed, Jan 7, 2004	14.20	14.39	14.20	14.33
3003	NYSE	PFO	Tue, Jan 6, 2004	14.26	14.32	14.15	14.30
3002	NYSE	PFO	Mon, Jan 5, 2004	14.20	14.38	14.15	14.16
3001	NYSE	PFO	Fri, Jan 2, 2004	14.38	14.38	14.10	14.18
3000	NYSE	PFO	Wed, Dec 31, 2003	14.36	14.39	14.31	14.36
2999	NYSE	PFO	Tue, Dec 30, 2003	14.25	14.34	14.02	14.34
2998	NYSE	PFO	Mon, Dec 29, 2003	14.01	14.34	14.01	14.28
2997	NYSE	PFO	Fri, Dec 26, 2003	14.23	14.25	14.11	14.11
2996	NYSE	PFO	Wed, Dec 24, 2003	14.30	14.30	14.15	14.15
2995	NYSE	PFO	Tue, Dec 23, 2003	13.97	14.38	13.97	14.35
2994	NYSE	PFO	Mon, Dec 22, 2003	14.15	14.15	14.00	14.07
2993	NYSE	PFO	Fri, Dec 19, 2003	14.22	14.35	14.15	14.17
2992	NYSE	PFO	Thu, Dec 18, 2003	14.18	14.25	14.15	14.15
2991	NYSE	PFO	Wed, Dec 17, 2003	14.08	14.30	13.96	14.00
2990	NYSE	PFO	Tue, Dec 16, 2003	14.08	14.25	13.91	14.08
2989	NYSE	PFO	Mon, Dec 15, 2003	13.75	14.08	13.70	14.05
2988	NYSE	PFO	Fri, Dec 12, 2003	13.90	14.09	13.65	13.65
2987	NYSE	PFO	Thu, Dec 11, 2003	13.70	14.04	13.70	13.80
2986	NYSE	PFO	Wed, Dec 10, 2003	13.68	13.85	13.68	13.72
2985	NYSE	PFO	Tue, Dec 9, 2003	13.56	13.78	13.55	13.60
2984	NYSE	PFO	Mon, Dec 8, 2003	13.80	13.80	13.55	13.60
2983	NYSE	PFO	Fri, Dec 5, 2003	13.85	13.90	13.65	13.80
2982	NYSE	PFO	Thu, Dec 4, 2003	13.95	13.99	13.79	13.92
2981	NYSE	PFO	Wed, Dec 3, 2003	13.85	13.90	13.60	13.90
2980	NYSE	PFO	Tue, Dec 2, 2003	13.80	13.90	13.65	13.75
2979	NYSE	PFO	Mon, Dec 1, 2003	13.60	13.78	13.58	13.74
2978	NYSE	PFO	Fri, Nov 28, 2003	13.65	13.70	13.51	13.51
2977	NYSE	PFO	Wed, Nov 26, 2003	13.50	13.65	13.45	13.59
2976	NYSE	PFO	Tue, Nov 25, 2003	13.50	13.79	13.45	13.60
2975	NYSE	PFO	Mon, Nov 24, 2003	13.66	13.75	13.35	13.55
2974	NYSE	PFO	Fri, Nov 21, 2003	13.62	13.68	13.50	13.64
2973	NYSE	PFO	Thu, Nov 20, 2003	13.50	13.80	13.40	13.60
2972	NYSE	PFO	Wed, Nov 19, 2003	13.45	13.69	13.40	13.61
2971	NYSE	PFO	Tue, Nov 18, 2003	13.22	13.65	13.10	13.54
2970	NYSE	PFO	Mon, Nov 17, 2003	13.20	13.45	13.20	13.31
2969	NYSE	PFO	Fri, Nov 14, 2003	13.18	13.27	13.10	13.20
2968	NYSE	PFO	Thu, Nov 13, 2003	13.06	13.18	13.06	13.18
2967	NYSE	PFO	Wed, Nov 12, 2003	13.18	13.23	13.10	13.16
2966	NYSE	PFO	Tue, Nov 11, 2003	13.18	13.20	13.15	13.18
2965	NYSE	PFO	Mon, Nov 10, 2003	13.08	13.18	13.08	13.15
2964	NYSE	PFO	Fri, Nov 7, 2003	12.95	13.09	12.91	13.08
2963	NYSE	PFO	Thu, Nov 6, 2003	12.93	12.99	12.90	12.96
2962	NYSE	PFO	Wed, Nov 5, 2003	12.99	12.99	12.75	12.90
2961	NYSE	PFO	Tue, Nov 4, 2003	13.01	13.01	12.87	12.93
2960	NYSE	PFO	Mon, Nov 3, 2003	13.04	13.04	12.90	13.02
2959	NYSE	PFO	Fri, Oct 31, 2003	13.00	13.10	13.00	13.04
2958	NYSE	PFO	Thu, Oct 30, 2003	13.01	13.01	12.90	13.00
2957	NYSE	PFO	Wed, Oct 29, 2003	12.69	13.10	12.69	13.00
2956	NYSE	PFO	Tue, Oct 28, 2003	12.81	12.85	12.60	12.65
2955	NYSE	PFO	Mon, Oct 27, 2003	12.78	12.80	12.62	12.71
2954	NYSE	PFO	Fri, Oct 24, 2003	12.67	12.77	12.45	12.74
2953	NYSE	PFO	Thu, Oct 23, 2003	12.50	12.68	12.50	12.64
2952	NYSE	PFO	Wed, Oct 22, 2003	12.45	12.62	12.45	12.51
2951	NYSE	PFO	Tue, Oct 21, 2003	12.40	12.65	12.34	12.53
2950	NYSE	PFO	Mon, Oct 20, 2003	12.30	12.40	12.28	12.34
2949	NYSE	PFO	Fri, Oct 17, 2003	12.26	12.33	12.21	12.27
2948	NYSE	PFO	Thu, Oct 16, 2003	12.20	12.24	12.10	12.22
2947	NYSE	PFO	Wed, Oct 15, 2003	12.28	12.29	12.15	12.15
2946	NYSE	PFO	Tue, Oct 14, 2003	12.31	12.32	12.15	12.20
2945	NYSE	PFO	Mon, Oct 13, 2003	12.32	12.32	12.25	12.31
2944	NYSE	PFO	Fri, Oct 10, 2003	12.34	12.34	12.20	12.32
2943	NYSE	PFO	Thu, Oct 9, 2003	12.35	12.35	12.20	12.32
2942	NYSE	PFO	Wed, Oct 8, 2003	12.32	12.35	12.25	12.32
2941	NYSE	PFO	Tue, Oct 7, 2003	12.30	12.35	12.20	12.32
2940	NYSE	PFO	Mon, Oct 6, 2003	12.30	12.35	12.27	12.27
2939	NYSE	PFO	Fri, Oct 3, 2003	12.36	12.38	12.30	12.35
2938	NYSE	PFO	Thu, Oct 2, 2003	12.33	12.37	12.30	12.36
2937	NYSE	PFO	Wed, Oct 1, 2003	12.35	12.39	12.20	12.37
2936	NYSE	PFO	Tue, Sep 30, 2003	12.30	12.34	12.28	12.34
2935	NYSE	PFO	Mon, Sep 29, 2003	12.33	12.33	12.21	12.25
2934	NYSE	PFO	Fri, Sep 26, 2003	12.30	12.30	12.23	12.28
2933	NYSE	PFO	Thu, Sep 25, 2003	12.28	12.28	12.18	12.28
2932	NYSE	PFO	Wed, Sep 24, 2003	12.21	12.29	12.20	12.27
2931	NYSE	PFO	Tue, Sep 23, 2003	12.29	12.29	12.10	12.19
2930	NYSE	PFO	Mon, Sep 22, 2003	12.32	12.32	12.25	12.29
2929	NYSE	PFO	Fri, Sep 19, 2003	12.35	12.35	12.28	12.32
2928	NYSE	PFO	Thu, Sep 18, 2003	12.41	12.41	12.35	12.35
2927	NYSE	PFO	Wed, Sep 17, 2003	12.31	12.44	12.31	12.43
2926	NYSE	PFO	Tue, Sep 16, 2003	12.40	12.40	12.31	12.32
2925	NYSE	PFO	Mon, Sep 15, 2003	12.34	12.44	12.30	12.36
2924	NYSE	PFO	Fri, Sep 12, 2003	12.40	12.40	12.35	12.36
2923	NYSE	PFO	Thu, Sep 11, 2003	12.41	12.41	12.35	12.37
2922	NYSE	PFO	Wed, Sep 10, 2003	12.45	12.45	12.35	12.42
2921	NYSE	PFO	Tue, Sep 9, 2003	12.50	12.50	12.35	12.41
2920	NYSE	PFO	Mon, Sep 8, 2003	12.36	12.52	12.36	12.44
2919	NYSE	PFO	Fri, Sep 5, 2003	12.37	12.44	12.35	12.44
2918	NYSE	PFO	Thu, Sep 4, 2003	12.37	12.45	12.35	12.44
2917	NYSE	PFO	Wed, Sep 3, 2003	12.45	12.50	12.40	12.44
2916	NYSE	PFO	Tue, Sep 2, 2003	12.48	12.50	12.40	12.45
2915	NYSE	PFO	Fri, Aug 29, 2003	12.42	12.50	12.38	12.40
2914	NYSE	PFO	Thu, Aug 28, 2003	12.35	12.40	12.21	12.40
2913	NYSE	PFO	Wed, Aug 27, 2003	12.40	12.40	12.30	12.30
2912	NYSE	PFO	Tue, Aug 26, 2003	12.40	12.41	12.35	12.35
2911	NYSE	PFO	Mon, Aug 25, 2003	12.42	12.43	12.37	12.43
2910	NYSE	PFO	Fri, Aug 22, 2003	12.25	12.43	12.25	12.42
2909	NYSE	PFO	Thu, Aug 21, 2003	12.29	12.29	12.20	12.21
2908	NYSE	PFO	Wed, Aug 20, 2003	12.25	12.40	12.21	12.29
2907	NYSE	PFO	Tue, Aug 19, 2003	12.18	12.32	12.18	12.32
2906	NYSE	PFO	Mon, Aug 18, 2003	12.12	12.20	12.11	12.18
2905	NYSE	PFO	Fri, Aug 15, 2003	12.07	12.10	12.06	12.10
2904	NYSE	PFO	Thu, Aug 14, 2003	12.04	12.09	12.04	12.06
2903	NYSE	PFO	Wed, Aug 13, 2003	12.10	12.10	12.05	12.09
2902	NYSE	PFO	Tue, Aug 12, 2003	12.11	12.11	12.08	12.10
2901	NYSE	PFO	Mon, Aug 11, 2003	12.16	12.18	12.10	12.11
2900	NYSE	PFO	Fri, Aug 8, 2003	12.08	12.16	12.08	12.16
2899	NYSE	PFO	Thu, Aug 7, 2003	12.03	12.14	12.03	12.09
2898	NYSE	PFO	Wed, Aug 6, 2003	12.14	12.15	12.03	12.05
2897	NYSE	PFO	Tue, Aug 5, 2003	12.15	12.18	12.10	12.10
2896	NYSE	PFO	Mon, Aug 4, 2003	12.03	12.15	12.02	12.10
2895	NYSE	PFO	Fri, Aug 1, 2003	12.12	12.20	12.03	12.03
2894	NYSE	PFO	Thu, Jul 31, 2003	12.20	12.23	12.02	12.02
2893	NYSE	PFO	Wed, Jul 30, 2003	12.20	12.20	12.05	12.20
2892	NYSE	PFO	Tue, Jul 29, 2003	12.16	12.20	12.13	12.20
2891	NYSE	PFO	Mon, Jul 28, 2003	12.17	12.23	12.14	12.17
2890	NYSE	PFO	Fri, Jul 25, 2003	12.21	12.25	12.16	12.17
2889	NYSE	PFO	Thu, Jul 24, 2003	12.29	12.31	12.16	12.21
2888	NYSE	PFO	Wed, Jul 23, 2003	12.25	12.30	12.21	12.29
2887	NYSE	PFO	Tue, Jul 22, 2003	12.26	12.26	12.21	12.25
2886	NYSE	PFO	Mon, Jul 21, 2003	12.29	12.33	12.20	12.28
2885	NYSE	PFO	Fri, Jul 18, 2003	12.24	12.30	12.20	12.28
2884	NYSE	PFO	Thu, Jul 17, 2003	12.18	12.25	12.15	12.24
2883	NYSE	PFO	Wed, Jul 16, 2003	12.28	12.28	12.16	12.28
2882	NYSE	PFO	Tue, Jul 15, 2003	12.31	12.35	12.27	12.28
2881	NYSE	PFO	Mon, Jul 14, 2003	12.30	12.35	12.22	12.30
2880	NYSE	PFO	Fri, Jul 11, 2003	12.21	12.29	12.13	12.15
2879	NYSE	PFO	Thu, Jul 10, 2003	12.36	12.36	12.15	12.18
2878	NYSE	PFO	Wed, Jul 9, 2003	12.65	12.65	12.33	12.36
2877	NYSE	PFO	Tue, Jul 8, 2003	12.70	12.71	12.56	12.60
2876	NYSE	PFO	Mon, Jul 7, 2003	12.86	12.86	12.60	12.75
2875	NYSE	PFO	Thu, Jul 3, 2003	12.73	12.86	12.69	12.86
2874	NYSE	PFO	Wed, Jul 2, 2003	12.65	12.73	12.60	12.73
2873	NYSE	PFO	Tue, Jul 1, 2003	12.67	12.67	12.55	12.59
2872	NYSE	PFO	Mon, Jun 30, 2003	12.70	12.70	12.55	12.60
2871	NYSE	PFO	Fri, Jun 27, 2003	12.71	12.71	12.61	12.70
2870	NYSE	PFO	Thu, Jun 26, 2003	12.68	12.73	12.60	12.67
2869	NYSE	PFO	Wed, Jun 25, 2003	12.69	12.69	12.61	12.67
2868	NYSE	PFO	Tue, Jun 24, 2003	12.80	12.80	12.60	12.69
2867	NYSE	PFO	Mon, Jun 23, 2003	12.75	12.79	12.60	12.76
2866	NYSE	PFO	Fri, Jun 20, 2003	12.65	12.72	12.60	12.70
2865	NYSE	PFO	Thu, Jun 19, 2003	12.69	12.69	12.54	12.64
2864	NYSE	PFO	Wed, Jun 18, 2003	12.72	12.80	12.60	12.72
2863	NYSE	PFO	Tue, Jun 17, 2003	12.76	12.76	12.60	12.72
2862	NYSE	PFO	Mon, Jun 16, 2003	12.70	12.70	12.59	12.60
2861	NYSE	PFO	Fri, Jun 13, 2003	12.63	12.73	12.61	12.65
2860	NYSE	PFO	Thu, Jun 12, 2003	12.34	12.64	12.34	12.63
2859	NYSE	PFO	Wed, Jun 11, 2003	12.43	12.60	12.42	12.59
2858	NYSE	PFO	Tue, Jun 10, 2003	12.44	12.47	12.35	12.43
2857	NYSE	PFO	Mon, Jun 9, 2003	12.51	12.55	12.44	12.44
2856	NYSE	PFO	Fri, Jun 6, 2003	12.35	12.52	12.29	12.50
2855	NYSE	PFO	Thu, Jun 5, 2003	12.65	12.70	12.36	12.44
2854	NYSE	PFO	Wed, Jun 4, 2003	12.70	12.80	12.50	12.59
2853	NYSE	PFO	Tue, Jun 3, 2003	12.88	12.90	12.58	12.80
2852	NYSE	PFO	Mon, Jun 2, 2003	12.93	12.93	12.80	12.85
2851	NYSE	PFO	Fri, May 30, 2003	12.93	12.94	12.86	12.94
2850	NYSE	PFO	Thu, May 29, 2003	12.93	12.94	12.86	12.87
2849	NYSE	PFO	Wed, May 28, 2003	12.90	12.90	12.62	12.90
2848	NYSE	PFO	Tue, May 27, 2003	12.83	12.84	12.60	12.71
2847	NYSE	PFO	Fri, May 23, 2003	12.60	12.79	12.52	12.62
2846	NYSE	PFO	Thu, May 22, 2003	12.35	12.58	12.35	12.56
2845	NYSE	PFO	Wed, May 21, 2003	12.25	12.31	12.25	12.29
2844	NYSE	PFO	Tue, May 20, 2003	12.45	12.45	12.21	12.30
2843	NYSE	PFO	Mon, May 19, 2003	12.50	12.50	12.27	12.38
2842	NYSE	PFO	Fri, May 16, 2003	12.56	12.60	12.47	12.51
2841	NYSE	PFO	Thu, May 15, 2003	12.66	12.69	12.55	12.57
2840	NYSE	PFO	Wed, May 14, 2003	12.75	12.75	12.66	12.66
2839	NYSE	PFO	Tue, May 13, 2003	12.63	12.78	12.62	12.69
2838	NYSE	PFO	Mon, May 12, 2003	12.70	12.79	12.66	12.75
2837	NYSE	PFO	Fri, May 9, 2003	12.60	12.65	12.55	12.60
2836	NYSE	PFO	Thu, May 8, 2003	12.65	12.70	12.51	12.62
2835	NYSE	PFO	Wed, May 7, 2003	12.66	12.79	12.51	12.56
2834	NYSE	PFO	Tue, May 6, 2003	13.00	13.05	12.66	12.66
2833	NYSE	PFO	Mon, May 5, 2003	12.95	13.00	12.89	12.90
2832	NYSE	PFO	Fri, May 2, 2003	12.54	12.89	12.54	12.89
2831	NYSE	PFO	Thu, May 1, 2003	12.69	12.69	12.44	12.44
2830	NYSE	PFO	Wed, Apr 30, 2003	12.78	12.78	12.55	12.59
2829	NYSE	PFO	Tue, Apr 29, 2003	12.83	12.90	12.67	12.71
2828	NYSE	PFO	Mon, Apr 28, 2003	12.95	13.15	12.80	12.80
2827	NYSE	PFO	Fri, Apr 25, 2003	13.10	13.17	13.00	13.05
2826	NYSE	PFO	Thu, Apr 24, 2003	13.08	13.10	12.90	13.10
2825	NYSE	PFO	Wed, Apr 23, 2003	12.90	13.00	12.81	13.00
2824	NYSE	PFO	Tue, Apr 22, 2003	13.23	13.23	12.92	12.95
2823	NYSE	PFO	Mon, Apr 21, 2003	13.30	13.30	13.15	13.21
2822	NYSE	PFO	Thu, Apr 17, 2003	13.38	13.38	13.31	13.32
2821	NYSE	PFO	Wed, Apr 16, 2003	13.30	13.35	13.20	13.35
2820	NYSE	PFO	Tue, Apr 15, 2003	13.24	13.30	13.20	13.21
2819	NYSE	PFO	Mon, Apr 14, 2003	13.21	13.28	13.20	13.20
2818	NYSE	PFO	Fri, Apr 11, 2003	13.14	13.23	13.11	13.21
2817	NYSE	PFO	Thu, Apr 10, 2003	12.95	13.20	12.72	13.14
2816	NYSE	PFO	Wed, Apr 9, 2003	12.95	13.06	12.95	13.05
2815	NYSE	PFO	Tue, Apr 8, 2003	12.80	12.97	12.72	12.87
2814	NYSE	PFO	Mon, Apr 7, 2003	12.80	12.88	12.72	12.75
2813	NYSE	PFO	Fri, Apr 4, 2003	12.77	12.93	12.73	12.92
2812	NYSE	PFO	Thu, Apr 3, 2003	12.96	12.96	12.76	12.77
2811	NYSE	PFO	Wed, Apr 2, 2003	13.00	13.10	12.76	12.86
2810	NYSE	PFO	Tue, Apr 1, 2003	13.08	13.13	12.85	13.10
2809	NYSE	PFO	Mon, Mar 31, 2003	12.45	13.00	12.45	13.00
2808	NYSE	PFO	Fri, Mar 28, 2003	12.80	12.85	12.70	12.71
2807	NYSE	PFO	Thu, Mar 27, 2003	12.65	12.94	12.56	12.72
2806	NYSE	PFO	Wed, Mar 26, 2003	12.93	13.07	12.65	12.65
2805	NYSE	PFO	Tue, Mar 25, 2003	12.85	12.93	12.75	12.92
2804	NYSE	PFO	Mon, Mar 24, 2003	12.40	12.85	12.40	12.85
2803	NYSE	PFO	Fri, Mar 21, 2003	12.66	12.71	12.32	12.39
2802	NYSE	PFO	Thu, Mar 20, 2003	12.91	12.91	12.67	12.67
2801	NYSE	PFO	Wed, Mar 19, 2003	13.04	13.07	12.85	12.95
2800	NYSE	PFO	Tue, Mar 18, 2003	13.05	13.20	12.94	12.94
2799	NYSE	PFO	Mon, Mar 17, 2003	13.25	13.25	13.07	13.15
2798	NYSE	PFO	Fri, Mar 14, 2003	13.10	13.30	13.03	13.30
2797	NYSE	PFO	Thu, Mar 13, 2003	13.05	13.10	13.05	13.10
2796	NYSE	PFO	Wed, Mar 12, 2003	13.15	13.24	13.00	13.00
2795	NYSE	PFO	Tue, Mar 11, 2003	13.00	13.40	13.00	13.16
2794	NYSE	PFO	Mon, Mar 10, 2003	12.90	13.15	12.90	12.95
2793	NYSE	PFO	Fri, Mar 7, 2003	12.85	13.00	12.85	12.98
2792	NYSE	PFO	Thu, Mar 6, 2003	12.74	12.90	12.74	12.83
2791	NYSE	PFO	Wed, Mar 5, 2003	12.78	12.87	12.63	12.63
2790	NYSE	PFO	Tue, Mar 4, 2003	12.87	12.87	12.60	12.73
2789	NYSE	PFO	Mon, Mar 3, 2003	12.67	12.87	12.67	12.87
2788	NYSE	PFO	Fri, Feb 28, 2003	12.68	12.86	12.54	12.57
2787	NYSE	PFO	Thu, Feb 27, 2003	12.68	13.25	12.68	12.68
2786	NYSE	PFO	Wed, Feb 26, 2003	12.63	12.78	12.57	12.78
2785	NYSE	PFO	Tue, Feb 25, 2003	12.58	12.78	12.55	12.55
2784	NYSE	PFO	Mon, Feb 24, 2003	12.59	12.70	12.45	12.57
2783	NYSE	PFO	Fri, Feb 21, 2003	12.62	12.65	12.45	12.62
2782	NYSE	PFO	Thu, Feb 20, 2003	12.58	12.65	12.50	12.53
2781	NYSE	PFO	Wed, Feb 19, 2003	12.75	12.75	12.54	12.68
2780	NYSE	PFO	Tue, Feb 18, 2003	12.55	12.70	12.55	12.70
2779	NYSE	PFO	Fri, Feb 14, 2003	12.68	12.73	12.45	12.45
2778	NYSE	PFO	Thu, Feb 13, 2003	12.42	12.74	12.42	12.52
2777	NYSE	PFO	Wed, Feb 12, 2003	12.74	12.74	12.50	12.50
2776	NYSE	PFO	Tue, Feb 11, 2003	12.52	12.75	12.52	12.70
2775	NYSE	PFO	Mon, Feb 10, 2003	12.72	12.75	12.42	12.42
2774	NYSE	PFO	Fri, Feb 7, 2003	12.70	12.74	12.53	12.62
2773	NYSE	PFO	Thu, Feb 6, 2003	12.40	12.67	12.37	12.60
2772	NYSE	PFO	Wed, Feb 5, 2003	12.60	12.70	12.45	12.50
2771	NYSE	PFO	Tue, Feb 4, 2003	12.70	12.73	12.61	12.68
2770	NYSE	PFO	Mon, Feb 3, 2003	12.74	12.75	12.61	12.63
2769	NYSE	PFO	Fri, Jan 31, 2003	12.48	12.72	12.36	12.65
2768	NYSE	PFO	Thu, Jan 30, 2003	12.45	12.59	12.36	12.50
2767	NYSE	PFO	Wed, Jan 29, 2003	12.56	12.60	12.40	12.59
2766	NYSE	PFO	Tue, Jan 28, 2003	12.43	12.68	12.36	12.65
2765	NYSE	PFO	Mon, Jan 27, 2003	12.70	12.70	12.22	12.35
2764	NYSE	PFO	Fri, Jan 24, 2003	12.40	12.60	12.33	12.43
2763	NYSE	PFO	Thu, Jan 23, 2003	12.72	12.75	12.52	12.58
2762	NYSE	PFO	Wed, Jan 22, 2003	12.55	12.80	12.55	12.75
2761	NYSE	PFO	Tue, Jan 21, 2003	12.68	12.73	12.60	12.73
2760	NYSE	PFO	Fri, Jan 17, 2003	12.69	12.70	12.56	12.70
2759	NYSE	PFO	Thu, Jan 16, 2003	12.54	12.69	12.50	12.69
2758	NYSE	PFO	Wed, Jan 15, 2003	12.42	12.50	12.40	12.41
2757	NYSE	PFO	Tue, Jan 14, 2003	12.34	12.50	12.34	12.50
2756	NYSE	PFO	Mon, Jan 13, 2003	12.40	12.44	12.27	12.44
2755	NYSE	PFO	Fri, Jan 10, 2003	12.10	12.34	12.10	12.34
2754	NYSE	PFO	Thu, Jan 9, 2003	12.30	12.40	12.15	12.35
2753	NYSE	PFO	Wed, Jan 8, 2003	12.30	12.48	12.09	12.29
2752	NYSE	PFO	Tue, Jan 7, 2003	12.38	12.40	12.22	12.29
2751	NYSE	PFO	Mon, Jan 6, 2003	12.38	12.48	12.30	12.30
2750	NYSE	PFO	Fri, Jan 3, 2003	12.30	12.35	12.08	12.29
2749	NYSE	PFO	Thu, Jan 2, 2003	12.21	12.40	12.10	12.40
2748	NYSE	PFO	Tue, Dec 31, 2002	12.21	12.21	12.20	12.21
2747	NYSE	PFO	Mon, Dec 30, 2002	12.40	12.40	12.16	12.21
2746	NYSE	PFO	Fri, Dec 27, 2002	12.29	12.40	12.25	12.39
2745	NYSE	PFO	Thu, Dec 26, 2002	12.25	12.25	11.95	12.25
2744	NYSE	PFO	Tue, Dec 24, 2002	12.20	12.25	12.08	12.25
2743	NYSE	PFO	Mon, Dec 23, 2002	12.05	12.35	12.02	12.09
2742	NYSE	PFO	Fri, Dec 20, 2002	12.00	12.18	11.81	12.18
2741	NYSE	PFO	Thu, Dec 19, 2002	12.09	12.10	12.02	12.10
2740	NYSE	PFO	Wed, Dec 18, 2002	12.00	12.05	11.95	12.00
2739	NYSE	PFO	Tue, Dec 17, 2002	11.87	12.08	11.87	12.00
2738	NYSE	PFO	Mon, Dec 16, 2002	12.10	12.10	11.75	11.90
2737	NYSE	PFO	Fri, Dec 13, 2002	12.02	12.05	11.92	12.05
2736	NYSE	PFO	Thu, Dec 12, 2002	12.00	12.02	11.80	12.02
2735	NYSE	PFO	Wed, Dec 11, 2002	11.75	12.02	11.71	12.00
2734	NYSE	PFO	Tue, Dec 10, 2002	11.95	12.05	11.85	11.85
2733	NYSE	PFO	Mon, Dec 9, 2002	11.95	11.95	11.71	11.90
2732	NYSE	PFO	Fri, Dec 6, 2002	11.90	12.02	11.85	11.85
2731	NYSE	PFO	Thu, Dec 5, 2002	11.75	12.00	11.75	11.85
2730	NYSE	PFO	Wed, Dec 4, 2002	12.04	12.10	11.85	11.87
2729	NYSE	PFO	Tue, Dec 3, 2002	11.70	12.10	11.65	12.10
2728	NYSE	PFO	Mon, Dec 2, 2002	11.72	12.16	11.50	11.74
2727	NYSE	PFO	Fri, Nov 29, 2002	11.85	11.85	11.72	11.72
2726	NYSE	PFO	Wed, Nov 27, 2002	11.60	11.85	11.60	11.85
2725	NYSE	PFO	Tue, Nov 26, 2002	11.64	11.70	11.37	11.50
2724	NYSE	PFO	Mon, Nov 25, 2002	11.34	11.64	11.34	11.64
2723	NYSE	PFO	Fri, Nov 22, 2002	11.30	11.41	11.22	11.31
2722	NYSE	PFO	Thu, Nov 21, 2002	11.67	11.70	11.25	11.32
2721	NYSE	PFO	Wed, Nov 20, 2002	11.65	11.67	11.50	11.67
2720	NYSE	PFO	Tue, Nov 19, 2002	11.50	11.70	11.50	11.57
2719	NYSE	PFO	Mon, Nov 18, 2002	11.40	11.59	11.32	11.50
2718	NYSE	PFO	Fri, Nov 15, 2002	11.38	11.50	11.38	11.40
2717	NYSE	PFO	Thu, Nov 14, 2002	11.40	11.49	11.38	11.39
2716	NYSE	PFO	Wed, Nov 13, 2002	11.54	11.54	11.35	11.40
2715	NYSE	PFO	Tue, Nov 12, 2002	11.50	11.50	11.37	11.50
2714	NYSE	PFO	Mon, Nov 11, 2002	11.50	11.58	11.50	11.58
2713	NYSE	PFO	Fri, Nov 8, 2002	11.35	11.48	11.32	11.45
2712	NYSE	PFO	Thu, Nov 7, 2002	11.35	11.60	11.31	11.50
2711	NYSE	PFO	Wed, Nov 6, 2002	11.44	11.44	11.30	11.35
2710	NYSE	PFO	Tue, Nov 5, 2002	11.50	11.50	11.30	11.35
2709	NYSE	PFO	Mon, Nov 4, 2002	11.42	11.59	11.40	11.59
2708	NYSE	PFO	Fri, Nov 1, 2002	11.58	11.58	11.40	11.42
2707	NYSE	PFO	Thu, Oct 31, 2002	11.32	11.58	11.32	11.58
2706	NYSE	PFO	Wed, Oct 30, 2002	11.59	11.59	11.30	11.37
2705	NYSE	PFO	Tue, Oct 29, 2002	11.58	11.60	11.50	11.58
2704	NYSE	PFO	Mon, Oct 28, 2002	11.30	11.57	11.30	11.57
2703	NYSE	PFO	Fri, Oct 25, 2002	11.30	11.48	11.30	11.30
2702	NYSE	PFO	Thu, Oct 24, 2002	11.15	11.30	11.15	11.30
2701	NYSE	PFO	Wed, Oct 23, 2002	11.09	11.09	10.96	11.09
2700	NYSE	PFO	Tue, Oct 22, 2002	10.79	11.15	10.43	10.95
2699	NYSE	PFO	Mon, Oct 21, 2002	11.21	11.30	10.95	10.97
2698	NYSE	PFO	Fri, Oct 18, 2002	11.40	11.40	11.00	11.15
2697	NYSE	PFO	Thu, Oct 17, 2002	11.55	11.60	11.22	11.30
2696	NYSE	PFO	Wed, Oct 16, 2002	11.75	11.75	11.50	11.60
2695	NYSE	PFO	Tue, Oct 15, 2002	12.15	12.25	11.50	11.78
2694	NYSE	PFO	Mon, Oct 14, 2002	12.40	12.40	12.13	12.30
2693	NYSE	PFO	Fri, Oct 11, 2002	12.55	12.60	12.40	12.40
2692	NYSE	PFO	Thu, Oct 10, 2002	12.30	12.55	12.30	12.50
2691	NYSE	PFO	Wed, Oct 9, 2002	12.49	12.59	12.30	12.55
2690	NYSE	PFO	Tue, Oct 8, 2002	12.49	12.49	12.38	12.45
2689	NYSE	PFO	Mon, Oct 7, 2002	12.50	12.54	12.40	12.40
2688	NYSE	PFO	Fri, Oct 4, 2002	12.50	12.50	12.40	12.40
2687	NYSE	PFO	Thu, Oct 3, 2002	12.53	12.54	12.40	12.50
2686	NYSE	PFO	Wed, Oct 2, 2002	12.48	12.54	12.48	12.50
2685	NYSE	PFO	Tue, Oct 1, 2002	12.45	12.55	12.40	12.45
2684	NYSE	PFO	Mon, Sep 30, 2002	12.55	12.55	12.40	12.40
2683	NYSE	PFO	Fri, Sep 27, 2002	12.30	12.59	12.30	12.50
2682	NYSE	PFO	Thu, Sep 26, 2002	12.40	12.40	12.25	12.25
2681	NYSE	PFO	Wed, Sep 25, 2002	12.45	12.54	12.30	12.30
2680	NYSE	PFO	Tue, Sep 24, 2002	12.50	12.54	12.25	12.40
2679	NYSE	PFO	Mon, Sep 23, 2002	12.48	12.48	12.39	12.48
2678	NYSE	PFO	Fri, Sep 20, 2002	12.31	12.45	12.22	12.40
2677	NYSE	PFO	Thu, Sep 19, 2002	12.53	12.54	12.25	12.35
2676	NYSE	PFO	Wed, Sep 18, 2002	12.27	12.50	12.27	12.50
2675	NYSE	PFO	Tue, Sep 17, 2002	12.45	12.58	12.27	12.27
2674	NYSE	PFO	Mon, Sep 16, 2002	12.50	12.50	12.27	12.35
2673	NYSE	PFO	Fri, Sep 13, 2002	12.55	12.55	12.44	12.50
2672	NYSE	PFO	Thu, Sep 12, 2002	12.52	12.59	12.45	12.50
2671	NYSE	PFO	Wed, Sep 11, 2002	12.58	12.60	12.52	12.52
2670	NYSE	PFO	Tue, Sep 10, 2002	12.46	12.50	12.40	12.50
2669	NYSE	PFO	Mon, Sep 9, 2002	12.62	12.62	12.40	12.45
2668	NYSE	PFO	Fri, Sep 6, 2002	12.61	12.61	12.51	12.52
2667	NYSE	PFO	Thu, Sep 5, 2002	12.60	12.64	12.50	12.60
2666	NYSE	PFO	Wed, Sep 4, 2002	12.64	12.64	12.47	12.50
2665	NYSE	PFO	Tue, Sep 3, 2002	12.62	12.65	12.45	12.60
2664	NYSE	PFO	Fri, Aug 30, 2002	12.50	12.62	12.43	12.55
2663	NYSE	PFO	Thu, Aug 29, 2002	12.35	12.65	12.35	12.40
2662	NYSE	PFO	Wed, Aug 28, 2002	12.45	12.45	12.35	12.43
2661	NYSE	PFO	Tue, Aug 27, 2002	12.45	12.47	12.45	12.47
2660	NYSE	PFO	Mon, Aug 26, 2002	12.58	12.58	12.27	12.35
2659	NYSE	PFO	Fri, Aug 23, 2002	12.50	12.64	12.30	12.64
2658	NYSE	PFO	Thu, Aug 22, 2002	12.51	12.55	12.42	12.55
2657	NYSE	PFO	Wed, Aug 21, 2002	12.50	12.59	12.40	12.50
2656	NYSE	PFO	Tue, Aug 20, 2002	12.51	12.65	12.50	12.60
2655	NYSE	PFO	Mon, Aug 19, 2002	12.55	12.63	12.50	12.50
2654	NYSE	PFO	Fri, Aug 16, 2002	12.50	12.60	12.50	12.55
2653	NYSE	PFO	Thu, Aug 15, 2002	12.40	12.65	12.40	12.45
2652	NYSE	PFO	Wed, Aug 14, 2002	12.40	12.60	12.40	12.60
2651	NYSE	PFO	Tue, Aug 13, 2002	12.45	12.60	12.30	12.48
2650	NYSE	PFO	Mon, Aug 12, 2002	12.29	12.65	12.27	12.32
2649	NYSE	PFO	Fri, Aug 9, 2002	12.35	12.45	12.27	12.30
2648	NYSE	PFO	Thu, Aug 8, 2002	12.65	12.65	12.50	12.60
2647	NYSE	PFO	Wed, Aug 7, 2002	12.40	12.60	12.21	12.60
2646	NYSE	PFO	Tue, Aug 6, 2002	12.55	12.69	12.30	12.40
2645	NYSE	PFO	Mon, Aug 5, 2002	12.65	12.70	12.40	12.42
2644	NYSE	PFO	Fri, Aug 2, 2002	12.45	12.60	12.05	12.60
2643	NYSE	PFO	Thu, Aug 1, 2002	12.58	12.60	12.10	12.29
2642	NYSE	PFO	Wed, Jul 31, 2002	12.70	12.75	12.20	12.48
2641	NYSE	PFO	Tue, Jul 30, 2002	12.61	12.75	12.60	12.70
2640	NYSE	PFO	Mon, Jul 29, 2002	12.70	12.77	12.60	12.60
2639	NYSE	PFO	Fri, Jul 26, 2002	12.54	12.80	12.50	12.70
2638	NYSE	PFO	Thu, Jul 25, 2002	12.00	12.55	12.00	12.50
2637	NYSE	PFO	Wed, Jul 24, 2002	12.20	12.20	11.82	11.90
2636	NYSE	PFO	Tue, Jul 23, 2002	12.45	12.55	12.08	12.10
2635	NYSE	PFO	Mon, Jul 22, 2002	12.44	12.60	12.10	12.20
2634	NYSE	PFO	Fri, Jul 19, 2002	12.60	12.62	12.40	12.42
2633	NYSE	PFO	Thu, Jul 18, 2002	12.35	12.55	12.30	12.55
2632	NYSE	PFO	Wed, Jul 17, 2002	12.30	12.33	12.12	12.25
2631	NYSE	PFO	Tue, Jul 16, 2002	12.25	12.25	12.10	12.20
2630	NYSE	PFO	Mon, Jul 15, 2002	12.28	12.52	12.16	12.30
2629	NYSE	PFO	Fri, Jul 12, 2002	12.31	12.31	12.15	12.21
2628	NYSE	PFO	Thu, Jul 11, 2002	12.30	12.50	12.23	12.30
2627	NYSE	PFO	Wed, Jul 10, 2002	12.40	12.46	12.30	12.30
2626	NYSE	PFO	Tue, Jul 9, 2002	12.43	12.48	12.20	12.30
2625	NYSE	PFO	Mon, Jul 8, 2002	12.53	12.53	12.17	12.33
2624	NYSE	PFO	Fri, Jul 5, 2002	12.50	12.53	12.50	12.53
2623	NYSE	PFO	Wed, Jul 3, 2002	12.50	12.51	12.20	12.35
2622	NYSE	PFO	Tue, Jul 2, 2002	12.40	12.40	12.18	12.28
2621	NYSE	PFO	Mon, Jul 1, 2002	12.19	12.45	12.19	12.45
2620	NYSE	PFO	Fri, Jun 28, 2002	12.10	12.19	12.06	12.19
2619	NYSE	PFO	Thu, Jun 27, 2002	12.32	12.33	12.06	12.06
2618	NYSE	PFO	Wed, Jun 26, 2002	12.15	12.34	12.15	12.32
2617	NYSE	PFO	Tue, Jun 25, 2002	12.30	12.30	12.07	12.25
2616	NYSE	PFO	Mon, Jun 24, 2002	12.20	12.30	12.07	12.19
2615	NYSE	PFO	Fri, Jun 21, 2002	12.15	12.30	12.10	12.15
2614	NYSE	PFO	Thu, Jun 20, 2002	12.25	12.25	12.10	12.10
2613	NYSE	PFO	Wed, Jun 19, 2002	12.10	12.34	12.10	12.30
2612	NYSE	PFO	Tue, Jun 18, 2002	12.18	12.33	12.07	12.16
2611	NYSE	PFO	Mon, Jun 17, 2002	12.11	12.32	12.10	12.18
2610	NYSE	PFO	Fri, Jun 14, 2002	12.10	12.22	12.10	12.10
2609	NYSE	PFO	Thu, Jun 13, 2002	12.10	12.15	12.03	12.05
2608	NYSE	PFO	Wed, Jun 12, 2002	12.18	12.18	12.05	12.05
2607	NYSE	PFO	Tue, Jun 11, 2002	12.10	12.23	12.02	12.18
2606	NYSE	PFO	Mon, Jun 10, 2002	12.05	12.13	11.96	12.00
2605	NYSE	PFO	Fri, Jun 7, 2002	12.00	12.10	11.91	11.98
2604	NYSE	PFO	Thu, Jun 6, 2002	12.03	12.10	11.90	11.93
2603	NYSE	PFO	Wed, Jun 5, 2002	12.00	12.10	11.90	11.93
2602	NYSE	PFO	Tue, Jun 4, 2002	11.94	12.10	11.82	12.10
2601	NYSE	PFO	Mon, Jun 3, 2002	12.05	12.05	11.70	11.84
2600	NYSE	PFO	Fri, May 31, 2002	11.97	12.03	11.80	11.95
2599	NYSE	PFO	Thu, May 30, 2002	11.73	12.00	11.70	11.87
2598	NYSE	PFO	Wed, May 29, 2002	11.90	11.90	11.70	11.70
2597	NYSE	PFO	Tue, May 28, 2002	11.86	12.05	11.77	12.05
2596	NYSE	PFO	Fri, May 24, 2002	12.05	12.14	11.80	11.80
2595	NYSE	PFO	Thu, May 23, 2002	11.76	11.99	11.76	11.90
2594	NYSE	PFO	Wed, May 22, 2002	11.81	11.81	11.70	11.81
2593	NYSE	PFO	Tue, May 21, 2002	11.90	11.96	11.80	11.80
2592	NYSE	PFO	Mon, May 20, 2002	12.00	12.00	11.67	11.85
2591	NYSE	PFO	Fri, May 17, 2002	11.93	12.03	11.75	11.89
2590	NYSE	PFO	Thu, May 16, 2002	11.92	11.93	11.92	11.93
2589	NYSE	PFO	Wed, May 15, 2002	11.90	12.05	11.70	11.95
2588	NYSE	PFO	Tue, May 14, 2002	11.60	12.00	11.60	11.75
2587	NYSE	PFO	Mon, May 13, 2002	11.75	11.85	11.60	11.60
2586	NYSE	PFO	Fri, May 10, 2002	11.85	11.92	11.75	11.75
2585	NYSE	PFO	Thu, May 9, 2002	11.67	12.05	11.67	11.90
2584	NYSE	PFO	Wed, May 8, 2002	12.10	12.15	11.85	12.10
2583	NYSE	PFO	Tue, May 7, 2002	12.00	12.15	11.75	12.15
2582	NYSE	PFO	Mon, May 6, 2002	12.00	12.00	11.71	11.93
2581	NYSE	PFO	Fri, May 3, 2002	11.95	12.15	11.95	12.15
2580	NYSE	PFO	Thu, May 2, 2002	11.70	12.10	11.70	11.85
2579	NYSE	PFO	Wed, May 1, 2002	11.95	11.97	11.80	11.85
2578	NYSE	PFO	Tue, Apr 30, 2002	11.90	12.00	11.80	11.95
2577	NYSE	PFO	Mon, Apr 29, 2002	11.80	11.90	11.65	11.90
2576	NYSE	PFO	Fri, Apr 26, 2002	11.50	11.85	11.50	11.80
2575	NYSE	PFO	Thu, Apr 25, 2002	11.69	11.80	11.65	11.78
2574	NYSE	PFO	Wed, Apr 24, 2002	11.70	11.90	11.65	11.66
2573	NYSE	PFO	Tue, Apr 23, 2002	11.55	11.65	11.50	11.65
2572	NYSE	PFO	Mon, Apr 22, 2002	11.63	11.81	11.40	11.45
2571	NYSE	PFO	Fri, Apr 19, 2002	11.53	11.62	11.53	11.62
2570	NYSE	PFO	Thu, Apr 18, 2002	11.64	11.64	11.62	11.64
2569	NYSE	PFO	Wed, Apr 17, 2002	11.30	11.64	11.30	11.60
2568	NYSE	PFO	Tue, Apr 16, 2002	11.65	11.65	11.25	11.41
2567	NYSE	PFO	Mon, Apr 15, 2002	11.55	11.65	11.50	11.65
2566	NYSE	PFO	Fri, Apr 12, 2002	11.89	11.89	11.70	11.71
2565	NYSE	PFO	Thu, Apr 11, 2002	11.85	11.86	11.72	11.80
2564	NYSE	PFO	Wed, Apr 10, 2002	11.82	11.95	11.80	11.80
2563	NYSE	PFO	Tue, Apr 9, 2002	11.63	11.82	11.63	11.72
2562	NYSE	PFO	Mon, Apr 8, 2002	11.60	11.80	11.60	11.70
2561	NYSE	PFO	Fri, Apr 5, 2002	11.75	11.85	11.50	11.55
2560	NYSE	PFO	Thu, Apr 4, 2002	11.80	11.80	11.58	11.65
2559	NYSE	PFO	Wed, Apr 3, 2002	11.67	11.90	11.50	11.90
2558	NYSE	PFO	Tue, Apr 2, 2002	11.70	11.70	11.66	11.66
2557	NYSE	PFO	Mon, Apr 1, 2002	11.75	11.80	11.75	11.80
2556	NYSE	PFO	Thu, Mar 28, 2002	11.79	11.79	11.69	11.69
2555	NYSE	PFO	Wed, Mar 27, 2002	11.56	11.75	11.55	11.75
2554	NYSE	PFO	Tue, Mar 26, 2002	11.70	11.75	11.60	11.61
2553	NYSE	PFO	Mon, Mar 25, 2002	11.60	11.70	11.58	11.70
2552	NYSE	PFO	Fri, Mar 22, 2002	11.70	11.70	11.60	11.65
2551	NYSE	PFO	Thu, Mar 21, 2002	11.74	11.74	11.65	11.70
2550	NYSE	PFO	Wed, Mar 20, 2002	11.65	11.75	11.61	11.72
2549	NYSE	PFO	Tue, Mar 19, 2002	11.68	11.75	11.60	11.75
2548	NYSE	PFO	Mon, Mar 18, 2002	11.60	11.67	11.60	11.67
2547	NYSE	PFO	Fri, Mar 15, 2002	11.58	11.67	11.55	11.60
2546	NYSE	PFO	Thu, Mar 14, 2002	11.42	11.67	11.42	11.67
2545	NYSE	PFO	Wed, Mar 13, 2002	11.40	11.55	11.40	11.44
2544	NYSE	PFO	Tue, Mar 12, 2002	11.22	11.68	11.22	11.35
2543	NYSE	PFO	Mon, Mar 11, 2002	11.53	11.58	11.20	11.20
2542	NYSE	PFO	Fri, Mar 8, 2002	11.61	11.65	11.42	11.42
2541	NYSE	PFO	Thu, Mar 7, 2002	11.70	11.70	11.67	11.67
2540	NYSE	PFO	Wed, Mar 6, 2002	11.80	11.80	11.70	11.70
2539	NYSE	PFO	Tue, Mar 5, 2002	12.01	12.01	11.80	11.80
2538	NYSE	PFO	Mon, Mar 4, 2002	12.03	12.04	11.92	11.95
2537	NYSE	PFO	Fri, Mar 1, 2002	12.05	12.05	11.92	11.93
2536	NYSE	PFO	Thu, Feb 28, 2002	12.07	12.07	12.00	12.00
2535	NYSE	PFO	Wed, Feb 27, 2002	11.92	12.00	11.92	12.00
2534	NYSE	PFO	Tue, Feb 26, 2002	12.01	12.01	11.92	11.92
2533	NYSE	PFO	Mon, Feb 25, 2002	12.07	12.10	12.01	12.01
2532	NYSE	PFO	Fri, Feb 22, 2002	12.35	12.35	12.00	12.00
2531	NYSE	PFO	Thu, Feb 21, 2002	12.10	12.35	11.92	12.34
2530	NYSE	PFO	Wed, Feb 20, 2002	12.05	12.12	12.05	12.12
2529	NYSE	PFO	Tue, Feb 19, 2002	11.80	12.00	11.80	11.95
2528	NYSE	PFO	Fri, Feb 15, 2002	11.76	11.97	11.76	11.90
2527	NYSE	PFO	Thu, Feb 14, 2002	11.75	11.98	11.60	11.85
2526	NYSE	PFO	Wed, Feb 13, 2002	11.75	11.80	11.70	11.80
2525	NYSE	PFO	Tue, Feb 12, 2002	11.77	11.77	11.58	11.75
2524	NYSE	PFO	Mon, Feb 11, 2002	12.00	12.09	11.77	11.78
2523	NYSE	PFO	Fri, Feb 8, 2002	11.78	12.05	11.78	12.05
2522	NYSE	PFO	Thu, Feb 7, 2002	11.85	12.00	11.75	11.85
2521	NYSE	PFO	Wed, Feb 6, 2002	11.89	11.90	11.85	11.85
2520	NYSE	PFO	Tue, Feb 5, 2002	11.90	12.20	11.86	11.86
2519	NYSE	PFO	Mon, Feb 4, 2002	12.00	12.05	11.90	11.90
2518	NYSE	PFO	Fri, Feb 1, 2002	12.00	12.20	12.00	12.00
2517	NYSE	PFO	Thu, Jan 31, 2002	11.97	12.05	11.92	12.05
2516	NYSE	PFO	Wed, Jan 30, 2002	12.00	12.11	11.95	12.00
2515	NYSE	PFO	Tue, Jan 29, 2002	12.25	12.25	11.92	12.10
2514	NYSE	PFO	Mon, Jan 28, 2002	12.24	12.28	12.15	12.15
2513	NYSE	PFO	Fri, Jan 25, 2002	12.00	12.15	12.00	12.15
2512	NYSE	PFO	Thu, Jan 24, 2002	12.00	12.01	12.00	12.00
2511	NYSE	PFO	Wed, Jan 23, 2002	12.04	12.04	11.90	12.02
2510	NYSE	PFO	Tue, Jan 22, 2002	12.05	12.14	11.96	12.05
2509	NYSE	PFO	Fri, Jan 18, 2002	11.92	11.92	11.88	11.89
2508	NYSE	PFO	Thu, Jan 17, 2002	12.02	12.06	12.00	12.00
2507	NYSE	PFO	Wed, Jan 16, 2002	12.05	12.10	11.98	12.08
2506	NYSE	PFO	Tue, Jan 15, 2002	12.00	12.00	11.87	12.00
2505	NYSE	PFO	Mon, Jan 14, 2002	11.95	12.05	11.95	12.00
2504	NYSE	PFO	Fri, Jan 11, 2002	12.00	12.00	11.80	11.90
2503	NYSE	PFO	Thu, Jan 10, 2002	11.84	11.94	11.84	11.94
2502	NYSE	PFO	Wed, Jan 9, 2002	11.84	11.84	11.70	11.84
2501	NYSE	PFO	Tue, Jan 8, 2002	11.70	11.84	11.60	11.84
2500	NYSE	PFO	Mon, Jan 7, 2002	11.77	11.77	11.50	11.60
2499	NYSE	PFO	Fri, Jan 4, 2002	11.88	11.88	11.70	11.80
2498	NYSE	PFO	Thu, Jan 3, 2002	11.99	12.00	11.90	11.95
2497	NYSE	PFO	Wed, Jan 2, 2002	11.80	11.99	11.80	11.99
2496	NYSE	PFO	Mon, Dec 31, 2001	11.65	11.85	11.65	11.85
2495	NYSE	PFO	Fri, Dec 28, 2001	11.75	11.75	11.75	11.75
2494	NYSE	PFO	Thu, Dec 27, 2001	11.79	11.79	11.79	11.79
2493	NYSE	PFO	Wed, Dec 26, 2001	11.68	11.70	11.60	11.70
2492	NYSE	PFO	Mon, Dec 24, 2001	11.68	11.68	11.68	11.68
2491	NYSE	PFO	Fri, Dec 21, 2001	11.58	11.68	11.58	11.68
2490	NYSE	PFO	Thu, Dec 20, 2001	11.49	11.55	11.46	11.55
2489	NYSE	PFO	Wed, Dec 19, 2001	11.55	11.62	11.55	11.62
2488	NYSE	PFO	Tue, Dec 18, 2001	11.45	11.62	11.45	11.62
2487	NYSE	PFO	Mon, Dec 17, 2001	11.25	11.50	11.25	11.50
2486	NYSE	PFO	Fri, Dec 14, 2001	11.45	11.53	11.23	11.23
2485	NYSE	PFO	Thu, Dec 13, 2001	11.70	11.70	11.40	11.50
2484	NYSE	PFO	Wed, Dec 12, 2001	11.95	11.95	11.50	11.70
2483	NYSE	PFO	Tue, Dec 11, 2001	11.40	11.75	11.40	11.75
2482	NYSE	PFO	Mon, Dec 10, 2001	11.51	11.53	11.30	11.40
2481	NYSE	PFO	Fri, Dec 7, 2001	11.30	11.45	11.30	11.45
2480	NYSE	PFO	Thu, Dec 6, 2001	11.53	11.53	11.25	11.25
2479	NYSE	PFO	Wed, Dec 5, 2001	11.53	11.54	11.47	11.47
2478	NYSE	PFO	Tue, Dec 4, 2001	11.30	11.53	11.30	11.52
2477	NYSE	PFO	Mon, Dec 3, 2001	11.37	11.55	11.27	11.27
2476	NYSE	PFO	Fri, Nov 30, 2001	11.30	11.31	11.27	11.27
2475	NYSE	PFO	Thu, Nov 29, 2001	11.58	11.58	11.30	11.35
2474	NYSE	PFO	Wed, Nov 28, 2001	11.60	11.65	11.55	11.55
2473	NYSE	PFO	Tue, Nov 27, 2001	11.75	11.85	11.50	11.57
2472	NYSE	PFO	Mon, Nov 26, 2001	11.80	11.84	11.65	11.73
2471	NYSE	PFO	Fri, Nov 23, 2001	11.85	11.85	11.85	11.85
2470	NYSE	PFO	Wed, Nov 21, 2001	11.85	11.85	11.75	11.85
2469	NYSE	PFO	Tue, Nov 20, 2001	11.71	11.85	11.71	11.83
2468	NYSE	PFO	Mon, Nov 19, 2001	11.88	12.00	11.70	11.85
2467	NYSE	PFO	Fri, Nov 16, 2001	11.80	11.85	11.80	11.85
2466	NYSE	PFO	Thu, Nov 15, 2001	11.74	11.79	11.70	11.74
2465	NYSE	PFO	Wed, Nov 14, 2001	11.80	11.80	11.69	11.74
2464	NYSE	PFO	Tue, Nov 13, 2001	11.70	11.74	11.65	11.74
2463	NYSE	PFO	Mon, Nov 12, 2001	11.75	11.75	11.70	11.70
2462	NYSE	PFO	Fri, Nov 9, 2001	11.74	11.76	11.74	11.74
2461	NYSE	PFO	Thu, Nov 8, 2001	12.00	12.00	11.74	11.74
2460	NYSE	PFO	Wed, Nov 7, 2001	11.87	12.00	11.87	11.95
2459	NYSE	PFO	Tue, Nov 6, 2001	11.84	11.90	11.70	11.90
2458	NYSE	PFO	Mon, Nov 5, 2001	11.75	11.84	11.70	11.84
2457	NYSE	PFO	Fri, Nov 2, 2001	11.55	11.70	11.55	11.70
2456	NYSE	PFO	Thu, Nov 1, 2001	11.50	11.55	11.50	11.55
2455	NYSE	PFO	Wed, Oct 31, 2001	11.50	11.54	11.45	11.50
2454	NYSE	PFO	Tue, Oct 30, 2001	11.40	11.46	11.40	11.45
2453	NYSE	PFO	Mon, Oct 29, 2001	11.41	11.45	11.40	11.40
2452	NYSE	PFO	Fri, Oct 26, 2001	11.45	11.50	11.42	11.42
2451	NYSE	PFO	Thu, Oct 25, 2001	11.50	11.50	11.41	11.46
2450	NYSE	PFO	Wed, Oct 24, 2001	11.40	11.50	11.40	11.50
2449	NYSE	PFO	Tue, Oct 23, 2001	11.34	11.40	11.34	11.39
2448	NYSE	PFO	Mon, Oct 22, 2001	11.30	11.39	11.30	11.35
2447	NYSE	PFO	Fri, Oct 19, 2001	11.23	11.32	11.23	11.32
2446	NYSE	PFO	Thu, Oct 18, 2001	11.27	11.30	11.25	11.25
2445	NYSE	PFO	Wed, Oct 17, 2001	11.30	11.34	11.20	11.27
2444	NYSE	PFO	Tue, Oct 16, 2001	11.20	11.34	11.20	11.30
2443	NYSE	PFO	Mon, Oct 15, 2001	11.30	11.30	11.15	11.18
2442	NYSE	PFO	Fri, Oct 12, 2001	11.25	11.33	11.25	11.30
2441	NYSE	PFO	Thu, Oct 11, 2001	11.28	11.35	11.25	11.33
2440	NYSE	PFO	Wed, Oct 10, 2001	11.29	11.29	11.23	11.25
2439	NYSE	PFO	Tue, Oct 9, 2001	11.10	11.28	11.10	11.28
2438	NYSE	PFO	Mon, Oct 8, 2001	11.01	11.06	11.01	11.04
2437	NYSE	PFO	Fri, Oct 5, 2001	11.05	11.10	11.03	11.06
2436	NYSE	PFO	Thu, Oct 4, 2001	10.98	11.10	10.98	11.10
2435	NYSE	PFO	Wed, Oct 3, 2001	11.00	11.04	10.96	10.96
2434	NYSE	PFO	Tue, Oct 2, 2001	11.05	11.06	11.02	11.06
2433	NYSE	PFO	Mon, Oct 1, 2001	10.94	11.05	10.94	11.05
2432	NYSE	PFO	Fri, Sep 28, 2001	10.80	10.89	10.80	10.88
2431	NYSE	PFO	Thu, Sep 27, 2001	10.81	10.81	10.80	10.80
2430	NYSE	PFO	Wed, Sep 26, 2001	10.81	10.81	10.80	10.81
2429	NYSE	PFO	Tue, Sep 25, 2001	10.95	11.00	10.81	10.82
2428	NYSE	PFO	Mon, Sep 24, 2001	10.99	10.99	10.90	10.90
2427	NYSE	PFO	Fri, Sep 21, 2001	11.00	11.05	11.00	11.05
2426	NYSE	PFO	Thu, Sep 20, 2001	11.02	11.15	11.00	11.10
2425	NYSE	PFO	Wed, Sep 19, 2001	11.35	11.35	11.05	11.05
2424	NYSE	PFO	Tue, Sep 18, 2001	11.30	11.45	11.30	11.37
2423	NYSE	PFO	Mon, Sep 17, 2001	11.20	11.40	11.20	11.35
2422	NYSE	PFO	Mon, Sep 10, 2001	11.28	11.45	11.25	11.30
2421	NYSE	PFO	Fri, Sep 7, 2001	11.25	11.44	11.16	11.20
2420	NYSE	PFO	Thu, Sep 6, 2001	11.15	11.35	11.15	11.35
2419	NYSE	PFO	Wed, Sep 5, 2001	10.95	11.10	10.85	11.10
2418	NYSE	PFO	Tue, Sep 4, 2001	11.00	11.20	10.90	10.90
2417	NYSE	PFO	Fri, Aug 31, 2001	11.05	11.05	10.90	10.90
2416	NYSE	PFO	Thu, Aug 30, 2001	11.40	11.40	11.10	11.10
2415	NYSE	PFO	Wed, Aug 29, 2001	11.15	11.45	11.06	11.40
2414	NYSE	PFO	Tue, Aug 28, 2001	11.25	11.25	11.06	11.25
2413	NYSE	PFO	Mon, Aug 27, 2001	11.04	11.20	11.04	11.20
2412	NYSE	PFO	Fri, Aug 24, 2001	11.17	11.18	11.05	11.10
2411	NYSE	PFO	Thu, Aug 23, 2001	11.05	11.25	11.03	11.25
2410	NYSE	PFO	Wed, Aug 22, 2001	11.03	11.03	10.85	10.95
2409	NYSE	PFO	Tue, Aug 21, 2001	11.20	11.22	11.15	11.15
2408	NYSE	PFO	Mon, Aug 20, 2001	11.00	11.18	11.00	11.18
2407	NYSE	PFO	Fri, Aug 17, 2001	11.13	11.13	11.10	11.10
2406	NYSE	PFO	Thu, Aug 16, 2001	10.95	11.03	10.95	11.03
2405	NYSE	PFO	Wed, Aug 15, 2001	10.95	11.02	10.83	11.01
2404	NYSE	PFO	Tue, Aug 14, 2001	10.86	11.00	10.84	10.95
2403	NYSE	PFO	Mon, Aug 13, 2001	10.90	10.93	10.82	10.86
2402	NYSE	PFO	Fri, Aug 10, 2001	10.90	10.96	10.81	10.81
2401	NYSE	PFO	Thu, Aug 9, 2001	10.88	11.00	10.80	11.00
2400	NYSE	PFO	Wed, Aug 8, 2001	11.05	11.15	10.80	10.80
2399	NYSE	PFO	Tue, Aug 7, 2001	11.25	11.25	11.00	11.05
2398	NYSE	PFO	Mon, Aug 6, 2001	11.30	11.30	11.15	11.15
2397	NYSE	PFO	Fri, Aug 3, 2001	11.40	11.40	11.35	11.39
2396	NYSE	PFO	Thu, Aug 2, 2001	11.44	11.44	11.44	11.44
2395	NYSE	PFO	Wed, Aug 1, 2001	11.30	11.44	11.25	11.44
2394	NYSE	PFO	Tue, Jul 31, 2001	11.59	11.59	11.20	11.29
2393	NYSE	PFO	Mon, Jul 30, 2001	11.65	11.65	11.50	11.59
2392	NYSE	PFO	Fri, Jul 27, 2001	11.30	12.00	11.30	11.65
2391	NYSE	PFO	Thu, Jul 26, 2001	11.28	11.30	11.15	11.25
2390	NYSE	PFO	Wed, Jul 25, 2001	11.15	11.30	11.10	11.25
2389	NYSE	PFO	Tue, Jul 24, 2001	11.15	11.17	11.05	11.15
2388	NYSE	PFO	Mon, Jul 23, 2001	11.05	11.20	11.05	11.10
2387	NYSE	PFO	Fri, Jul 20, 2001	11.20	11.20	11.05	11.05
2386	NYSE	PFO	Thu, Jul 19, 2001	11.18	11.20	11.18	11.20
2385	NYSE	PFO	Wed, Jul 18, 2001	11.15	11.18	11.10	11.18
2384	NYSE	PFO	Tue, Jul 17, 2001	11.13	11.15	11.13	11.15
2383	NYSE	PFO	Mon, Jul 16, 2001	11.15	11.15	11.05	11.10
2382	NYSE	PFO	Fri, Jul 13, 2001	11.05	11.14	10.95	11.14
2381	NYSE	PFO	Thu, Jul 12, 2001	11.00	11.05	10.95	11.05
2380	NYSE	PFO	Wed, Jul 11, 2001	10.85	11.15	10.85	11.00
2379	NYSE	PFO	Tue, Jul 10, 2001	10.75	10.85	10.75	10.84
2378	NYSE	PFO	Mon, Jul 9, 2001	10.75	10.75	10.70	10.75
2377	NYSE	PFO	Fri, Jul 6, 2001	10.80	10.80	10.70	10.75
2376	NYSE	PFO	Thu, Jul 5, 2001	10.80	10.82	10.65	10.70
2375	NYSE	PFO	Tue, Jul 3, 2001	10.55	10.80	10.55	10.80
2374	NYSE	PFO	Mon, Jul 2, 2001	10.77	10.84	10.50	10.50
2373	NYSE	PFO	Fri, Jun 29, 2001	10.67	10.68	10.57	10.67
2372	NYSE	PFO	Thu, Jun 28, 2001	10.60	10.65	10.57	10.57
2371	NYSE	PFO	Wed, Jun 27, 2001	10.40	10.55	10.35	10.55
2370	NYSE	PFO	Tue, Jun 26, 2001	10.50	10.55	10.45	10.50
2369	NYSE	PFO	Mon, Jun 25, 2001	10.63	10.63	10.45	10.45
2368	NYSE	PFO	Fri, Jun 22, 2001	10.40	10.55	10.40	10.53
2367	NYSE	PFO	Thu, Jun 21, 2001	10.51	10.51	10.40	10.40
2366	NYSE	PFO	Wed, Jun 20, 2001	10.55	10.55	10.46	10.50
2365	NYSE	PFO	Tue, Jun 19, 2001	10.64	10.69	10.50	10.65
2364	NYSE	PFO	Mon, Jun 18, 2001	10.45	10.75	10.45	10.70
2363	NYSE	PFO	Fri, Jun 15, 2001	10.60	10.60	10.00	10.44
2362	NYSE	PFO	Thu, Jun 14, 2001	10.70	10.70	10.65	10.70
2361	NYSE	PFO	Wed, Jun 13, 2001	10.60	10.75	10.57	10.60
2360	NYSE	PFO	Tue, Jun 12, 2001	10.65	10.79	10.60	10.60
2359	NYSE	PFO	Mon, Jun 11, 2001	10.70	10.70	10.60	10.65
2358	NYSE	PFO	Fri, Jun 8, 2001	10.65	10.70	10.65	10.70
2357	NYSE	PFO	Thu, Jun 7, 2001	10.70	10.70	10.60	10.65
2356	NYSE	PFO	Wed, Jun 6, 2001	10.75	10.79	10.65	10.70
2355	NYSE	PFO	Tue, Jun 5, 2001	10.65	10.76	10.65	10.75
2354	NYSE	PFO	Mon, Jun 4, 2001	10.65	10.69	10.61	10.69
2353	NYSE	PFO	Fri, Jun 1, 2001	10.65	10.70	10.65	10.65
2352	NYSE	PFO	Thu, May 31, 2001	10.55	10.60	10.35	10.60
2351	NYSE	PFO	Wed, May 30, 2001	10.50	10.50	10.40	10.50
2350	NYSE	PFO	Tue, May 29, 2001	10.70	10.75	10.50	10.51
2349	NYSE	PFO	Fri, May 25, 2001	10.57	10.76	10.57	10.73
2348	NYSE	PFO	Thu, May 24, 2001	10.60	10.65	10.53	10.57
2347	NYSE	PFO	Wed, May 23, 2001	10.53	10.63	10.53	10.53
2346	NYSE	PFO	Tue, May 22, 2001	10.73	10.80	10.53	10.53
2345	NYSE	PFO	Mon, May 21, 2001	10.64	10.75	10.61	10.70
2344	NYSE	PFO	Fri, May 18, 2001	10.72	10.73	10.70	10.73
2343	NYSE	PFO	Thu, May 17, 2001	10.63	10.73	10.63	10.73
2342	NYSE	PFO	Wed, May 16, 2001	10.60	10.80	10.59	10.63
2341	NYSE	PFO	Tue, May 15, 2001	10.84	10.84	10.60	10.70
2340	NYSE	PFO	Mon, May 14, 2001	10.84	10.84	10.84	10.84
2339	NYSE	PFO	Fri, May 11, 2001	10.75	10.85	10.70	10.85
2338	NYSE	PFO	Thu, May 10, 2001	10.75	10.80	10.72	10.80
2337	NYSE	PFO	Wed, May 9, 2001	10.79	10.79	10.75	10.75
2336	NYSE	PFO	Tue, May 8, 2001	10.75	10.79	10.75	10.79
2335	NYSE	PFO	Mon, May 7, 2001	10.75	10.80	10.70	10.80
2334	NYSE	PFO	Fri, May 4, 2001	10.70	10.77	10.70	10.77
2333	NYSE	PFO	Thu, May 3, 2001	10.65	10.75	10.65	10.75
2332	NYSE	PFO	Wed, May 2, 2001	10.65	10.65	10.60	10.64
2331	NYSE	PFO	Tue, May 1, 2001	10.70	10.98	10.55	10.55
2330	NYSE	PFO	Mon, Apr 30, 2001	10.60	10.75	10.45	10.65
2329	NYSE	PFO	Fri, Apr 27, 2001	10.70	10.70	10.50	10.50
2328	NYSE	PFO	Thu, Apr 26, 2001	10.70	10.70	10.70	10.70
2327	NYSE	PFO	Wed, Apr 25, 2001	10.65	10.67	10.60	10.65
2326	NYSE	PFO	Tue, Apr 24, 2001	10.67	10.70	10.47	10.65
2325	NYSE	PFO	Mon, Apr 23, 2001	10.88	10.88	10.60	10.67
2324	NYSE	PFO	Fri, Apr 20, 2001	10.90	10.98	10.83	10.98
2323	NYSE	PFO	Thu, Apr 19, 2001	10.94	11.02	10.94	10.94
2322	NYSE	PFO	Wed, Apr 18, 2001	11.10	11.12	11.02	11.02
2321	NYSE	PFO	Tue, Apr 17, 2001	11.06	11.12	11.00	11.12
2320	NYSE	PFO	Mon, Apr 16, 2001	11.00	11.06	10.85	11.06
2319	NYSE	PFO	Thu, Apr 12, 2001	11.05	11.05	10.83	10.90
2318	NYSE	PFO	Wed, Apr 11, 2001	10.93	11.00	10.90	10.95
2317	NYSE	PFO	Tue, Apr 10, 2001	11.00	11.00	10.90	10.90
2316	NYSE	PFO	Mon, Apr 9, 2001	11.10	11.20	11.00	11.05
2315	NYSE	PFO	Fri, Apr 6, 2001	11.20	11.20	11.20	11.20
2314	NYSE	PFO	Thu, Apr 5, 2001	11.05	11.20	10.95	11.20
2313	NYSE	PFO	Wed, Apr 4, 2001	11.05	11.08	11.05	11.08
2312	NYSE	PFO	Tue, Apr 3, 2001	11.00	11.13	11.00	11.05
2311	NYSE	PFO	Mon, Apr 2, 2001	10.90	10.95	10.83	10.90
2310	NYSE	PFO	Fri, Mar 30, 2001	10.80	10.85	10.76	10.84
2309	NYSE	PFO	Thu, Mar 29, 2001	10.61	10.80	10.60	10.75
2308	NYSE	PFO	Wed, Mar 28, 2001	10.70	10.70	10.60	10.60
2307	NYSE	PFO	Tue, Mar 27, 2001	10.85	10.90	10.60	10.60
2306	NYSE	PFO	Mon, Mar 26, 2001	10.85	10.85	10.85	10.85
2305	NYSE	PFO	Fri, Mar 23, 2001	10.70	10.77	10.65	10.70
2304	NYSE	PFO	Thu, Mar 22, 2001	10.79	10.85	10.65	10.85
2303	NYSE	PFO	Wed, Mar 21, 2001	10.77	10.77	10.77	10.77
2302	NYSE	PFO	Tue, Mar 20, 2001	10.85	10.85	10.77	10.77
2301	NYSE	PFO	Mon, Mar 19, 2001	10.80	10.85	10.80	10.85
2300	NYSE	PFO	Fri, Mar 16, 2001	10.80	10.80	10.70	10.75
2299	NYSE	PFO	Thu, Mar 15, 2001	10.66	10.85	10.40	10.80
2298	NYSE	PFO	Wed, Mar 14, 2001	10.70	10.70	10.70	10.70
2297	NYSE	PFO	Tue, Mar 13, 2001	10.60	10.65	10.18	10.65
2296	NYSE	PFO	Mon, Mar 12, 2001	10.50	10.65	10.40	10.65
2295	NYSE	PFO	Fri, Mar 9, 2001	10.60	10.70	10.50	10.70
2294	NYSE	PFO	Thu, Mar 8, 2001	10.75	10.85	10.66	10.66
2293	NYSE	PFO	Wed, Mar 7, 2001	10.88	11.00	10.75	10.75
2292	NYSE	PFO	Tue, Mar 6, 2001	11.06	11.13	10.91	10.91
2291	NYSE	PFO	Mon, Mar 5, 2001	11.00	11.06	11.00	11.06
2290	NYSE	PFO	Fri, Mar 2, 2001	10.80	11.10	10.80	10.88
2289	NYSE	PFO	Thu, Mar 1, 2001	10.60	10.80	10.60	10.80
2288	NYSE	PFO	Wed, Feb 28, 2001	10.60	10.70	10.50	10.50
2287	NYSE	PFO	Tue, Feb 27, 2001	10.50	10.55	10.46	10.55
2286	NYSE	PFO	Mon, Feb 26, 2001	10.60	10.60	10.50	10.50
2285	NYSE	PFO	Fri, Feb 23, 2001	10.45	10.90	10.45	10.60
2284	NYSE	PFO	Thu, Feb 22, 2001	10.55	10.65	10.40	10.40
2283	NYSE	PFO	Wed, Feb 21, 2001	10.65	10.65	10.55	10.55
2282	NYSE	PFO	Tue, Feb 20, 2001	10.78	10.78	10.70	10.70
2281	NYSE	PFO	Fri, Feb 16, 2001	10.68	10.68	10.68	10.68
2280	NYSE	PFO	Thu, Feb 15, 2001	10.75	10.80	10.75	10.80
2279	NYSE	PFO	Wed, Feb 14, 2001	10.70	10.78	10.70	10.78
2278	NYSE	PFO	Tue, Feb 13, 2001	10.73	10.85	10.70	10.80
2277	NYSE	PFO	Mon, Feb 12, 2001	10.66	10.79	10.65	10.75
2276	NYSE	PFO	Fri, Feb 9, 2001	10.55	10.60	10.55	10.60
2275	NYSE	PFO	Thu, Feb 8, 2001	10.50	10.50	10.46	10.50
2274	NYSE	PFO	Wed, Feb 7, 2001	10.65	10.70	10.50	10.70
2273	NYSE	PFO	Tue, Feb 6, 2001	10.47	10.84	10.47	10.75
2272	NYSE	PFO	Mon, Feb 5, 2001	10.50	10.55	10.35	10.55
2271	NYSE	PFO	Fri, Feb 2, 2001	10.80	10.80	10.40	10.40
2270	NYSE	PFO	Thu, Feb 1, 2001	10.75	10.80	10.70	10.80
2269	NYSE	PFO	Wed, Jan 31, 2001	10.55	10.75	10.45	10.65
2268	NYSE	PFO	Tue, Jan 30, 2001	10.85	10.85	10.43	10.43
2267	NYSE	PFO	Mon, Jan 29, 2001	10.77	10.87	10.68	10.75
2266	NYSE	PFO	Fri, Jan 26, 2001	10.31	10.88	10.31	10.88
2265	NYSE	PFO	Thu, Jan 25, 2001	10.38	10.38	10.31	10.31
2264	NYSE	PFO	Wed, Jan 24, 2001	10.38	10.44	10.25	10.44
2263	NYSE	PFO	Tue, Jan 23, 2001	10.44	10.44	10.25	10.25
2262	NYSE	PFO	Mon, Jan 22, 2001	10.63	10.63	10.31	10.56
2261	NYSE	PFO	Fri, Jan 19, 2001	10.63	10.88	10.56	10.69
2260	NYSE	PFO	Thu, Jan 18, 2001	10.63	10.75	10.50	10.63
2259	NYSE	PFO	Wed, Jan 17, 2001	10.44	10.63	10.38	10.63
2258	NYSE	PFO	Tue, Jan 16, 2001	10.38	10.44	10.38	10.38
2257	NYSE	PFO	Fri, Jan 12, 2001	10.25	10.44	10.25	10.44
2256	NYSE	PFO	Thu, Jan 11, 2001	10.25	10.31	10.13	10.25
2255	NYSE	PFO	Wed, Jan 10, 2001	10.06	10.31	10.06	10.19
2254	NYSE	PFO	Tue, Jan 9, 2001	10.00	10.06	10.00	10.06
2253	NYSE	PFO	Mon, Jan 8, 2001	10.25	10.25	10.00	10.00
2252	NYSE	PFO	Fri, Jan 5, 2001	10.25	10.44	10.19	10.38
2251	NYSE	PFO	Thu, Jan 4, 2001	10.44	10.50	10.13	10.25
2250	NYSE	PFO	Wed, Jan 3, 2001	10.44	10.44	10.25	10.38
2249	NYSE	PFO	Tue, Jan 2, 2001	10.38	10.44	10.25	10.44
2248	NYSE	PFO	Fri, Dec 29, 2000	10.31	10.63	10.31	10.38
2247	NYSE	PFO	Thu, Dec 28, 2000	10.38	10.38	10.13	10.31
2246	NYSE	PFO	Wed, Dec 27, 2000	10.25	10.38	10.13	10.31
2245	NYSE	PFO	Tue, Dec 26, 2000	10.06	10.25	9.94	10.25
2244	NYSE	PFO	Fri, Dec 22, 2000	10.06	10.13	10.00	10.00
2243	NYSE	PFO	Thu, Dec 21, 2000	10.00	10.13	10.00	10.06
2242	NYSE	PFO	Wed, Dec 20, 2000	9.81	10.06	9.81	10.00
2241	NYSE	PFO	Tue, Dec 19, 2000	9.56	9.94	9.56	9.94
2240	NYSE	PFO	Mon, Dec 18, 2000	9.63	9.75	9.63	9.75
2239	NYSE	PFO	Fri, Dec 15, 2000	9.63	9.75	9.56	9.75
2238	NYSE	PFO	Thu, Dec 14, 2000	9.56	9.63	9.50	9.50
2237	NYSE	PFO	Wed, Dec 13, 2000	9.56	9.69	9.50	9.56
2236	NYSE	PFO	Tue, Dec 12, 2000	9.56	9.56	9.56	9.56
2235	NYSE	PFO	Mon, Dec 11, 2000	9.75	9.75	9.56	9.56
2234	NYSE	PFO	Fri, Dec 8, 2000	9.56	9.63	9.56	9.63
2233	NYSE	PFO	Thu, Dec 7, 2000	9.56	9.63	9.56	9.56
2232	NYSE	PFO	Wed, Dec 6, 2000	9.56	9.63	9.56	9.56
2231	NYSE	PFO	Tue, Dec 5, 2000	9.63	9.75	9.50	9.56
2230	NYSE	PFO	Mon, Dec 4, 2000	9.56	9.69	9.50	9.69
2229	NYSE	PFO	Fri, Dec 1, 2000	9.63	9.69	9.56	9.63
2228	NYSE	PFO	Thu, Nov 30, 2000	9.56	9.63	9.56	9.56
2227	NYSE	PFO	Wed, Nov 29, 2000	9.63	9.63	9.50	9.56
2226	NYSE	PFO	Tue, Nov 28, 2000	9.56	9.63	9.56	9.56
2225	NYSE	PFO	Mon, Nov 27, 2000	9.75	9.75	9.50	9.69
2224	NYSE	PFO	Fri, Nov 24, 2000	9.56	9.63	9.56	9.63
2223	NYSE	PFO	Wed, Nov 22, 2000	9.56	9.56	9.50	9.56
2222	NYSE	PFO	Tue, Nov 21, 2000	9.50	9.50	9.50	9.50
2221	NYSE	PFO	Mon, Nov 20, 2000	9.50	9.56	9.50	9.50
2220	NYSE	PFO	Fri, Nov 17, 2000	9.50	9.56	9.50	9.56
2219	NYSE	PFO	Thu, Nov 16, 2000	9.56	9.56	9.50	9.50
2218	NYSE	PFO	Wed, Nov 15, 2000	9.69	9.69	9.31	9.56
2217	NYSE	PFO	Tue, Nov 14, 2000	9.69	9.69	9.63	9.63
2216	NYSE	PFO	Mon, Nov 13, 2000	9.75	9.75	9.63	9.63
2215	NYSE	PFO	Fri, Nov 10, 2000	9.69	9.69	9.63	9.69
2214	NYSE	PFO	Thu, Nov 9, 2000	9.75	9.75	9.44	9.56
2213	NYSE	PFO	Wed, Nov 8, 2000	9.75	9.75	9.69	9.75
2212	NYSE	PFO	Tue, Nov 7, 2000	9.81	9.81	9.69	9.81
2211	NYSE	PFO	Mon, Nov 6, 2000	9.69	9.75	9.69	9.75
2210	NYSE	PFO	Fri, Nov 3, 2000	9.69	9.81	9.69	9.69
2209	NYSE	PFO	Thu, Nov 2, 2000	9.75	9.75	9.69	9.69
2208	NYSE	PFO	Wed, Nov 1, 2000	9.81	9.81	9.75	9.75
2207	NYSE	PFO	Tue, Oct 31, 2000	9.81	9.81	9.75	9.75
2206	NYSE	PFO	Mon, Oct 30, 2000	9.75	9.81	9.69	9.75
2205	NYSE	PFO	Fri, Oct 27, 2000	9.75	9.81	9.75	9.81
2204	NYSE	PFO	Thu, Oct 26, 2000	9.75	9.81	9.75	9.75
2203	NYSE	PFO	Wed, Oct 25, 2000	9.75	9.81	9.75	9.75
2202	NYSE	PFO	Tue, Oct 24, 2000	9.63	9.81	9.63	9.81
2201	NYSE	PFO	Mon, Oct 23, 2000	9.75	9.75	9.69	9.69
2200	NYSE	PFO	Fri, Oct 20, 2000	9.50	9.69	9.50	9.69
2199	NYSE	PFO	Thu, Oct 19, 2000	9.69	9.69	9.63	9.69
2198	NYSE	PFO	Wed, Oct 18, 2000	9.69	9.75	9.69	9.69
2197	NYSE	PFO	Tue, Oct 17, 2000	9.63	9.63	9.63	9.63
2196	NYSE	PFO	Mon, Oct 16, 2000	9.75	9.75	9.56	9.66
2195	NYSE	PFO	Fri, Oct 13, 2000	9.69	9.75	9.69	9.69
2194	NYSE	PFO	Thu, Oct 12, 2000	9.69	9.75	9.69	9.75
2193	NYSE	PFO	Wed, Oct 11, 2000	9.69	9.75	9.63	9.63
2192	NYSE	PFO	Tue, Oct 10, 2000	9.75	9.75	9.69	9.69
2191	NYSE	PFO	Mon, Oct 9, 2000	9.69	9.75	9.63	9.69
2190	NYSE	PFO	Fri, Oct 6, 2000	9.69	9.81	9.63	9.75
2189	NYSE	PFO	Thu, Oct 5, 2000	9.75	9.75	9.69	9.69
2188	NYSE	PFO	Wed, Oct 4, 2000	9.56	9.63	9.56	9.63
2187	NYSE	PFO	Tue, Oct 3, 2000	9.63	9.63	9.56	9.56
2186	NYSE	PFO	Mon, Oct 2, 2000	9.56	9.69	9.50	9.69
2185	NYSE	PFO	Fri, Sep 29, 2000	9.56	9.56	9.50	9.50
2184	NYSE	PFO	Thu, Sep 28, 2000	9.56	9.63	9.50	9.63
2183	NYSE	PFO	Wed, Sep 27, 2000	9.50	9.56	9.50	9.50
2182	NYSE	PFO	Tue, Sep 26, 2000	9.56	9.56	9.50	9.50
2181	NYSE	PFO	Mon, Sep 25, 2000	9.44	9.50	9.41	9.50
2180	NYSE	PFO	Fri, Sep 22, 2000	9.44	9.56	9.31	9.38
2179	NYSE	PFO	Thu, Sep 21, 2000	9.50	9.50	9.50	9.50
2178	NYSE	PFO	Wed, Sep 20, 2000	9.44	9.50	9.44	9.50
2177	NYSE	PFO	Tue, Sep 19, 2000	9.50	9.69	9.50	9.69
2176	NYSE	PFO	Mon, Sep 18, 2000	9.69	9.75	9.50	9.50
2175	NYSE	PFO	Fri, Sep 15, 2000	9.69	9.75	9.69	9.75
2174	NYSE	PFO	Thu, Sep 14, 2000	9.75	9.81	9.69	9.81
2173	NYSE	PFO	Wed, Sep 13, 2000	9.75	9.81	9.69	9.75
2172	NYSE	PFO	Tue, Sep 12, 2000	9.56	9.75	9.56	9.75
2171	NYSE	PFO	Mon, Sep 11, 2000	9.63	9.63	9.63	9.63
2170	NYSE	PFO	Fri, Sep 8, 2000	9.50	9.63	9.50	9.56
2169	NYSE	PFO	Thu, Sep 7, 2000	9.56	9.63	9.56	9.56
2168	NYSE	PFO	Wed, Sep 6, 2000	9.63	9.63	9.56	9.56
2167	NYSE	PFO	Tue, Sep 5, 2000	9.50	9.56	9.50	9.56
2166	NYSE	PFO	Fri, Sep 1, 2000	9.63	9.63	9.56	9.56
2165	NYSE	PFO	Thu, Aug 31, 2000	9.56	9.56	9.50	9.56
2164	NYSE	PFO	Wed, Aug 30, 2000	9.56	9.63	9.50	9.56
2163	NYSE	PFO	Tue, Aug 29, 2000	9.50	9.63	9.50	9.56
2162	NYSE	PFO	Mon, Aug 28, 2000	9.63	9.69	9.56	9.56
2161	NYSE	PFO	Fri, Aug 25, 2000	9.63	9.63	9.56	9.56
2160	NYSE	PFO	Thu, Aug 24, 2000	9.56	9.63	9.56	9.56
2159	NYSE	PFO	Wed, Aug 23, 2000	9.50	9.63	9.50	9.56
2158	NYSE	PFO	Tue, Aug 22, 2000	9.50	9.56	9.50	9.56
2157	NYSE	PFO	Mon, Aug 21, 2000	9.63	9.69	9.56	9.69
2156	NYSE	PFO	Fri, Aug 18, 2000	9.63	9.63	9.56	9.56
2155	NYSE	PFO	Thu, Aug 17, 2000	9.56	9.63	9.56	9.63
2154	NYSE	PFO	Wed, Aug 16, 2000	9.63	9.69	9.63	9.63
2153	NYSE	PFO	Tue, Aug 15, 2000	9.63	9.69	9.63	9.63
2152	NYSE	PFO	Mon, Aug 14, 2000	9.69	9.69	9.63	9.63
2151	NYSE	PFO	Fri, Aug 11, 2000	9.75	9.81	9.69	9.75
2150	NYSE	PFO	Thu, Aug 10, 2000	9.75	9.81	9.75	9.75
2149	NYSE	PFO	Wed, Aug 9, 2000	9.69	9.81	9.63	9.75
2148	NYSE	PFO	Tue, Aug 8, 2000	9.63	9.69	9.63	9.63
2147	NYSE	PFO	Mon, Aug 7, 2000	9.63	9.69	9.63	9.63
2146	NYSE	PFO	Fri, Aug 4, 2000	9.69	9.69	9.63	9.69
2145	NYSE	PFO	Thu, Aug 3, 2000	9.63	9.63	9.56	9.63
2144	NYSE	PFO	Wed, Aug 2, 2000	9.56	9.63	9.56	9.63
2143	NYSE	PFO	Tue, Aug 1, 2000	9.63	9.63	9.56	9.63
2142	NYSE	PFO	Mon, Jul 31, 2000	9.56	9.56	9.50	9.50
2141	NYSE	PFO	Fri, Jul 28, 2000	9.56	9.63	9.56	9.56
2140	NYSE	PFO	Thu, Jul 27, 2000	9.50	9.56	9.50	9.50
2139	NYSE	PFO	Wed, Jul 26, 2000	9.56	9.56	9.50	9.50
2138	NYSE	PFO	Tue, Jul 25, 2000	9.50	9.63	9.44	9.56
2137	NYSE	PFO	Mon, Jul 24, 2000	9.44	9.56	9.44	9.56
2136	NYSE	PFO	Fri, Jul 21, 2000	9.44	9.50	9.44	9.50
2135	NYSE	PFO	Thu, Jul 20, 2000	9.50	9.50	9.50	9.50
2134	NYSE	PFO	Wed, Jul 19, 2000	9.56	9.56	9.50	9.50
2133	NYSE	PFO	Tue, Jul 18, 2000	9.50	9.50	9.50	9.50
2132	NYSE	PFO	Mon, Jul 17, 2000	9.56	9.56	9.50	9.50
2131	NYSE	PFO	Fri, Jul 14, 2000	9.50	9.56	9.50	9.56
2130	NYSE	PFO	Thu, Jul 13, 2000	9.56	9.56	9.50	9.56
2129	NYSE	PFO	Wed, Jul 12, 2000	9.63	9.63	9.56	9.63
2128	NYSE	PFO	Tue, Jul 11, 2000	9.56	9.56	9.50	9.56
2127	NYSE	PFO	Mon, Jul 10, 2000	9.50	9.56	9.50	9.50
2126	NYSE	PFO	Fri, Jul 7, 2000	9.56	9.56	9.50	9.50
2125	NYSE	PFO	Thu, Jul 6, 2000	9.56	9.56	9.56	9.56
2124	NYSE	PFO	Wed, Jul 5, 2000	9.56	9.56	9.50	9.50
2123	NYSE	PFO	Mon, Jul 3, 2000	9.56	9.56	9.50	9.56
2122	NYSE	PFO	Fri, Jun 30, 2000	9.56	9.56	9.50	9.56
2121	NYSE	PFO	Thu, Jun 29, 2000	9.50	9.50	9.38	9.50
2120	NYSE	PFO	Wed, Jun 28, 2000	9.50	9.50	9.50	9.50
2119	NYSE	PFO	Tue, Jun 27, 2000	9.56	9.56	9.50	9.56
2118	NYSE	PFO	Mon, Jun 26, 2000	9.50	9.56	9.50	9.50
2117	NYSE	PFO	Fri, Jun 23, 2000	9.44	9.44	9.44	9.44
2116	NYSE	PFO	Thu, Jun 22, 2000	9.44	9.56	9.44	9.44
2115	NYSE	PFO	Wed, Jun 21, 2000	9.31	9.44	9.31	9.44
2114	NYSE	PFO	Tue, Jun 20, 2000	9.44	9.50	9.44	9.50
2113	NYSE	PFO	Mon, Jun 19, 2000	9.38	9.50	9.38	9.50
2112	NYSE	PFO	Fri, Jun 16, 2000	9.44	9.44	9.38	9.44
2111	NYSE	PFO	Thu, Jun 15, 2000	9.38	9.38	9.31	9.31
2110	NYSE	PFO	Wed, Jun 14, 2000	9.19	9.31	9.19	9.31
2109	NYSE	PFO	Tue, Jun 13, 2000	9.19	9.31	9.19	9.19
2108	NYSE	PFO	Mon, Jun 12, 2000	9.25	9.38	9.19	9.19
2107	NYSE	PFO	Fri, Jun 9, 2000	9.25	9.25	9.25	9.25
2106	NYSE	PFO	Thu, Jun 8, 2000	9.19	9.31	9.19	9.31
2105	NYSE	PFO	Wed, Jun 7, 2000	9.19	9.25	9.13	9.25
2104	NYSE	PFO	Tue, Jun 6, 2000	9.19	9.19	9.19	9.19
2103	NYSE	PFO	Mon, Jun 5, 2000	9.25	9.31	9.19	9.31
2102	NYSE	PFO	Fri, Jun 2, 2000	9.25	9.31	9.19	9.25
2101	NYSE	PFO	Thu, Jun 1, 2000	9.25	9.25	9.19	9.25
2100	NYSE	PFO	Wed, May 31, 2000	9.19	9.25	9.19	9.19
2099	NYSE	PFO	Tue, May 30, 2000	9.25	9.31	9.19	9.19
2098	NYSE	PFO	Fri, May 26, 2000	9.19	9.25	9.13	9.25
2097	NYSE	PFO	Thu, May 25, 2000	9.19	9.25	9.19	9.19
2096	NYSE	PFO	Wed, May 24, 2000	9.13	9.13	9.13	9.13
2095	NYSE	PFO	Tue, May 23, 2000	9.06	9.13	9.06	9.13
2094	NYSE	PFO	Mon, May 22, 2000	9.19	9.19	9.06	9.13
2093	NYSE	PFO	Fri, May 19, 2000	9.38	9.38	9.31	9.31
2092	NYSE	PFO	Thu, May 18, 2000	9.44	9.44	9.38	9.38
2091	NYSE	PFO	Wed, May 17, 2000	9.50	9.50	9.50	9.50
2090	NYSE	PFO	Tue, May 16, 2000	9.50	9.50	9.50	9.50
2089	NYSE	PFO	Mon, May 15, 2000	9.50	9.56	9.50	9.50
2088	NYSE	PFO	Fri, May 12, 2000	9.44	9.50	9.38	9.50
2087	NYSE	PFO	Thu, May 11, 2000	9.44	9.50	9.44	9.50
2086	NYSE	PFO	Wed, May 10, 2000	9.44	9.50	9.44	9.50
2085	NYSE	PFO	Tue, May 9, 2000	9.56	9.56	9.44	9.44
2084	NYSE	PFO	Mon, May 8, 2000	9.69	9.69	9.56	9.56
2083	NYSE	PFO	Fri, May 5, 2000	9.69	9.75	9.69	9.75
2082	NYSE	PFO	Thu, May 4, 2000	9.63	9.75	9.63	9.75
2081	NYSE	PFO	Wed, May 3, 2000	9.56	9.69	9.56	9.63
2080	NYSE	PFO	Tue, May 2, 2000	9.63	9.69	9.56	9.69
2079	NYSE	PFO	Mon, May 1, 2000	9.75	9.75	9.63	9.63
2078	NYSE	PFO	Fri, Apr 28, 2000	9.75	9.75	9.69	9.69
2077	NYSE	PFO	Thu, Apr 27, 2000	9.69	9.69	9.63	9.63
2076	NYSE	PFO	Wed, Apr 26, 2000	9.56	9.75	9.50	9.69
2075	NYSE	PFO	Tue, Apr 25, 2000	9.69	9.75	9.56	9.63
2074	NYSE	PFO	Mon, Apr 24, 2000	9.69	9.75	9.63	9.75
2073	NYSE	PFO	Thu, Apr 20, 2000	9.69	9.69	9.63	9.63
2072	NYSE	PFO	Wed, Apr 19, 2000	9.63	9.75	9.63	9.63
2071	NYSE	PFO	Tue, Apr 18, 2000	9.63	9.75	9.63	9.69
2070	NYSE	PFO	Mon, Apr 17, 2000	9.63	9.63	9.56	9.63
2069	NYSE	PFO	Fri, Apr 14, 2000	9.56	9.63	9.56	9.63
2068	NYSE	PFO	Thu, Apr 13, 2000	9.56	9.63	9.56	9.63
2067	NYSE	PFO	Wed, Apr 12, 2000	9.63	9.63	9.63	9.63
2066	NYSE	PFO	Tue, Apr 11, 2000	9.56	9.69	9.56	9.63
2065	NYSE	PFO	Mon, Apr 10, 2000	9.63	9.69	9.56	9.56
2064	NYSE	PFO	Fri, Apr 7, 2000	9.69	9.69	9.63	9.63
2063	NYSE	PFO	Thu, Apr 6, 2000	9.56	9.69	9.56	9.69
2062	NYSE	PFO	Wed, Apr 5, 2000	9.63	9.63	9.63	9.63
2061	NYSE	PFO	Tue, Apr 4, 2000	9.50	9.63	9.50	9.50
2060	NYSE	PFO	Mon, Apr 3, 2000	9.44	9.56	9.44	9.50
2059	NYSE	PFO	Fri, Mar 31, 2000	9.38	9.38	9.31	9.31
2058	NYSE	PFO	Thu, Mar 30, 2000	9.38	9.38	9.31	9.31
2057	NYSE	PFO	Wed, Mar 29, 2000	9.13	9.44	9.13	9.31
2056	NYSE	PFO	Tue, Mar 28, 2000	9.44	9.50	9.13	9.13
2055	NYSE	PFO	Mon, Mar 27, 2000	9.44	9.63	9.44	9.50
2054	NYSE	PFO	Fri, Mar 24, 2000	9.38	9.38	9.19	9.31
2053	NYSE	PFO	Thu, Mar 23, 2000	9.38	9.50	9.38	9.50
2052	NYSE	PFO	Wed, Mar 22, 2000	9.44	9.56	9.44	9.50
2051	NYSE	PFO	Tue, Mar 21, 2000	9.50	9.50	9.50	9.50
2050	NYSE	PFO	Mon, Mar 20, 2000	9.50	9.50	9.50	9.50
2049	NYSE	PFO	Fri, Mar 17, 2000	9.50	9.50	9.50	9.50
2048	NYSE	PFO	Thu, Mar 16, 2000	9.56	9.56	9.56	9.56
2047	NYSE	PFO	Wed, Mar 15, 2000	9.56	9.56	9.50	9.50
2046	NYSE	PFO	Tue, Mar 14, 2000	9.56	9.69	9.56	9.56
2045	NYSE	PFO	Mon, Mar 13, 2000	9.56	9.56	9.50	9.50
2044	NYSE	PFO	Fri, Mar 10, 2000	9.63	9.63	9.50	9.56
2043	NYSE	PFO	Thu, Mar 9, 2000	9.50	9.50	9.44	9.50
2042	NYSE	PFO	Wed, Mar 8, 2000	9.50	9.63	9.50	9.50
2041	NYSE	PFO	Tue, Mar 7, 2000	9.50	9.50	9.50	9.50
2040	NYSE	PFO	Mon, Mar 6, 2000	9.63	9.63	9.50	9.50
2039	NYSE	PFO	Fri, Mar 3, 2000	9.38	9.63	9.38	9.50
2038	NYSE	PFO	Thu, Mar 2, 2000	9.50	9.50	9.31	9.44
2037	NYSE	PFO	Wed, Mar 1, 2000	9.56	9.56	9.50	9.56
2036	NYSE	PFO	Tue, Feb 29, 2000	9.50	9.56	9.44	9.50
2035	NYSE	PFO	Mon, Feb 28, 2000	9.56	9.56	9.50	9.56
2034	NYSE	PFO	Fri, Feb 25, 2000	9.50	9.56	9.50	9.56
2033	NYSE	PFO	Thu, Feb 24, 2000	9.56	9.56	9.50	9.50
2032	NYSE	PFO	Wed, Feb 23, 2000	9.44	9.50	9.38	9.50
2031	NYSE	PFO	Tue, Feb 22, 2000	9.38	9.50	9.38	9.50
2030	NYSE	PFO	Fri, Feb 18, 2000	9.56	9.56	9.38	9.50
2029	NYSE	PFO	Thu, Feb 17, 2000	9.50	9.50	9.44	9.44
2028	NYSE	PFO	Wed, Feb 16, 2000	9.75	9.75	9.50	9.50
2027	NYSE	PFO	Tue, Feb 15, 2000	9.63	9.81	9.63	9.63
2026	NYSE	PFO	Mon, Feb 14, 2000	9.69	9.69	9.63	9.63
2025	NYSE	PFO	Fri, Feb 11, 2000	9.75	9.75	9.75	9.75
2024	NYSE	PFO	Thu, Feb 10, 2000	9.69	9.88	9.69	9.69
2023	NYSE	PFO	Wed, Feb 9, 2000	9.75	9.81	9.63	9.63
2022	NYSE	PFO	Tue, Feb 8, 2000	9.88	9.88	9.69	9.75
2021	NYSE	PFO	Mon, Feb 7, 2000	9.75	9.88	9.69	9.69
2020	NYSE	PFO	Fri, Feb 4, 2000	9.69	9.81	9.69	9.81
2019	NYSE	PFO	Thu, Feb 3, 2000	9.69	9.75	9.69	9.69
2018	NYSE	PFO	Wed, Feb 2, 2000	9.75	9.75	9.69	9.69
2017	NYSE	PFO	Tue, Feb 1, 2000	9.75	9.88	9.56	9.69
2016	NYSE	PFO	Mon, Jan 31, 2000	9.75	9.75	9.63	9.63
2015	NYSE	PFO	Fri, Jan 28, 2000	9.63	9.63	9.56	9.63
2014	NYSE	PFO	Thu, Jan 27, 2000	9.63	9.63	9.63	9.63
2013	NYSE	PFO	Wed, Jan 26, 2000	9.56	9.69	9.50	9.69
2012	NYSE	PFO	Tue, Jan 25, 2000	9.63	9.63	9.63	9.63
2011	NYSE	PFO	Mon, Jan 24, 2000	9.63	9.94	9.56	9.63
2010	NYSE	PFO	Fri, Jan 21, 2000	10.00	10.00	9.56	9.63
2009	NYSE	PFO	Thu, Jan 20, 2000	10.19	10.19	10.13	10.13
2008	NYSE	PFO	Wed, Jan 19, 2000	10.44	10.63	10.25	10.31
2007	NYSE	PFO	Tue, Jan 18, 2000	10.25	10.38	10.25	10.38
2006	NYSE	PFO	Fri, Jan 14, 2000	10.31	10.44	10.31	10.38
2005	NYSE	PFO	Thu, Jan 13, 2000	10.50	10.56	10.25	10.25
2004	NYSE	PFO	Wed, Jan 12, 2000	10.63	10.63	10.38	10.38
2003	NYSE	PFO	Tue, Jan 11, 2000	10.69	10.69	10.63	10.63
2002	NYSE	PFO	Mon, Jan 10, 2000	10.63	10.63	10.50	10.63
2001	NYSE	PFO	Fri, Jan 7, 2000	10.63	10.75	10.63	10.75
2000	NYSE	PFO	Thu, Jan 6, 2000	10.63	10.81	10.63	10.69
1999	NYSE	PFO	Wed, Jan 5, 2000	10.63	10.75	10.63	10.75
1998	NYSE	PFO	Tue, Jan 4, 2000	10.63	10.69	10.56	10.56
1997	NYSE	PFO	Mon, Jan 3, 2000	10.44	10.63	10.44	10.56
1996	NYSE	PFO	Fri, Dec 31, 1999	10.19	10.44	10.19	10.44
1995	NYSE	PFO	Thu, Dec 30, 1999	10.00	10.19	9.94	10.19
1994	NYSE	PFO	Wed, Dec 29, 1999	9.94	10.00	9.94	9.94
1993	NYSE	PFO	Tue, Dec 28, 1999	9.81	9.88	9.75	9.81
1992	NYSE	PFO	Mon, Dec 27, 1999	9.75	10.00	9.75	9.88
1991	NYSE	PFO	Thu, Dec 23, 1999	9.44	9.56	9.44	9.50
1990	NYSE	PFO	Wed, Dec 22, 1999	9.44	9.50	9.31	9.44
1989	NYSE	PFO	Tue, Dec 21, 1999	9.31	9.50	9.31	9.50
1988	NYSE	PFO	Mon, Dec 20, 1999	10.06	10.06	10.00	10.00
1987	NYSE	PFO	Fri, Dec 17, 1999	10.13	10.13	10.13	10.13
1986	NYSE	PFO	Thu, Dec 16, 1999	10.25	10.25	10.19	10.25
1985	NYSE	PFO	Wed, Dec 15, 1999	10.31	10.38	10.31	10.31
1984	NYSE	PFO	Tue, Dec 14, 1999	10.44	10.44	10.38	10.44
1983	NYSE	PFO	Mon, Dec 13, 1999	10.44	10.56	10.38	10.50
1982	NYSE	PFO	Fri, Dec 10, 1999	10.50	10.63	10.38	10.56
1981	NYSE	PFO	Thu, Dec 9, 1999	10.38	10.50	10.38	10.38
1980	NYSE	PFO	Wed, Dec 8, 1999	10.38	10.38	10.38	10.38
1979	NYSE	PFO	Tue, Dec 7, 1999	10.25	10.56	10.25	10.50
1978	NYSE	PFO	Mon, Dec 6, 1999	10.38	10.44	10.38	10.44
1977	NYSE	PFO	Fri, Dec 3, 1999	10.44	10.50	10.38	10.38
1976	NYSE	PFO	Thu, Dec 2, 1999	10.44	10.44	10.38	10.44
1975	NYSE	PFO	Wed, Dec 1, 1999	10.38	10.56	10.38	10.50
1974	NYSE	PFO	Tue, Nov 30, 1999	10.25	10.50	10.25	10.50
1973	NYSE	PFO	Mon, Nov 29, 1999	10.25	10.38	10.25	10.38
1972	NYSE	PFO	Fri, Nov 26, 1999	10.31	10.38	10.31	10.38
1971	NYSE	PFO	Wed, Nov 24, 1999	10.63	10.63	10.25	10.44
1970	NYSE	PFO	Tue, Nov 23, 1999	10.50	10.50	10.38	10.50
1969	NYSE	PFO	Mon, Nov 22, 1999	10.56	10.69	10.50	10.50
1968	NYSE	PFO	Fri, Nov 19, 1999	10.63	10.69	10.63	10.69
1967	NYSE	PFO	Thu, Nov 18, 1999	10.50	10.69	10.50	10.69
1966	NYSE	PFO	Wed, Nov 17, 1999	10.63	10.63	10.38	10.38
1965	NYSE	PFO	Tue, Nov 16, 1999	10.31	10.56	10.31	10.38
1964	NYSE	PFO	Mon, Nov 15, 1999	10.31	10.38	10.31	10.38
1963	NYSE	PFO	Fri, Nov 12, 1999	10.31	10.50	10.31	10.38
1962	NYSE	PFO	Thu, Nov 11, 1999	10.31	10.38	10.31	10.38
1961	NYSE	PFO	Wed, Nov 10, 1999	10.44	10.44	10.44	10.44
1960	NYSE	PFO	Tue, Nov 9, 1999	10.38	10.44	10.38	10.44
1959	NYSE	PFO	Mon, Nov 8, 1999	10.31	10.50	10.25	10.38
1958	NYSE	PFO	Fri, Nov 5, 1999	10.69	10.69	10.44	10.44
1957	NYSE	PFO	Thu, Nov 4, 1999	10.56	10.69	10.56	10.63
1956	NYSE	PFO	Wed, Nov 3, 1999	10.38	10.63	10.38	10.56
1955	NYSE	PFO	Tue, Nov 2, 1999	10.50	10.56	10.44	10.44
1954	NYSE	PFO	Mon, Nov 1, 1999	10.19	10.56	10.19	10.56
1953	NYSE	PFO	Fri, Oct 29, 1999	10.06	10.31	10.06	10.31
1952	NYSE	PFO	Thu, Oct 28, 1999	10.31	10.44	10.13	10.31
1951	NYSE	PFO	Wed, Oct 27, 1999	10.19	10.19	10.06	10.06
1950	NYSE	PFO	Tue, Oct 26, 1999	10.44	10.44	10.06	10.06
1949	NYSE	PFO	Mon, Oct 25, 1999	10.25	10.31	10.13	10.31
1948	NYSE	PFO	Fri, Oct 22, 1999	10.25	10.38	10.25	10.25
1947	NYSE	PFO	Thu, Oct 21, 1999	10.25	10.44	10.13	10.44
1946	NYSE	PFO	Wed, Oct 20, 1999	10.13	10.31	10.13	10.31
1945	NYSE	PFO	Tue, Oct 19, 1999	10.38	10.38	10.13	10.38
1944	NYSE	PFO	Mon, Oct 18, 1999	10.31	10.31	10.25	10.31
1943	NYSE	PFO	Fri, Oct 15, 1999	10.50	10.50	10.31	10.31
1942	NYSE	PFO	Thu, Oct 14, 1999	10.50	10.75	10.50	10.63
1941	NYSE	PFO	Wed, Oct 13, 1999	10.69	10.88	10.63	10.63
1940	NYSE	PFO	Tue, Oct 12, 1999	10.69	10.75	10.63	10.63
1939	NYSE	PFO	Mon, Oct 11, 1999	10.88	10.88	10.75	10.75
1938	NYSE	PFO	Fri, Oct 8, 1999	10.81	10.81	10.75	10.81
1937	NYSE	PFO	Thu, Oct 7, 1999	10.81	10.88	10.81	10.81
1936	NYSE	PFO	Wed, Oct 6, 1999	10.88	11.06	10.81	10.81
1935	NYSE	PFO	Tue, Oct 5, 1999	10.94	10.94	10.94	10.94
1934	NYSE	PFO	Mon, Oct 4, 1999	10.94	10.94	10.94	10.94
1933	NYSE	PFO	Fri, Oct 1, 1999	11.00	11.06	10.81	10.94
1932	NYSE	PFO	Thu, Sep 30, 1999	11.00	11.00	10.88	10.88
1931	NYSE	PFO	Wed, Sep 29, 1999	10.94	10.94	10.75	10.81
1930	NYSE	PFO	Tue, Sep 28, 1999	11.00	11.00	10.81	10.81
1929	NYSE	PFO	Mon, Sep 27, 1999	11.44	11.44	11.06	11.06
1928	NYSE	PFO	Fri, Sep 24, 1999	11.25	11.38	11.25	11.38
1927	NYSE	PFO	Thu, Sep 23, 1999	11.19	11.38	11.13	11.38
1926	NYSE	PFO	Wed, Sep 22, 1999	11.38	11.38	11.13	11.38
1925	NYSE	PFO	Tue, Sep 21, 1999	11.06	11.38	11.06	11.38
1924	NYSE	PFO	Mon, Sep 20, 1999	11.25	11.31	11.25	11.25
1923	NYSE	PFO	Fri, Sep 17, 1999	10.94	11.13	10.94	11.13
1922	NYSE	PFO	Thu, Sep 16, 1999	10.94	10.94	10.75	10.94
1921	NYSE	PFO	Wed, Sep 15, 1999	11.00	11.00	10.88	10.94
1920	NYSE	PFO	Tue, Sep 14, 1999	10.94	11.06	10.94	10.94
1919	NYSE	PFO	Mon, Sep 13, 1999	10.88	11.00	10.88	11.00
1918	NYSE	PFO	Fri, Sep 10, 1999	10.81	10.88	10.81	10.88
1917	NYSE	PFO	Thu, Sep 9, 1999	10.81	10.88	10.81	10.88
1916	NYSE	PFO	Wed, Sep 8, 1999	10.81	10.94	10.81	10.94
1915	NYSE	PFO	Tue, Sep 7, 1999	10.88	10.88	10.75	10.75
1914	NYSE	PFO	Fri, Sep 3, 1999	10.88	10.94	10.75	10.75
1913	NYSE	PFO	Thu, Sep 2, 1999	10.94	10.94	10.63	10.88
1912	NYSE	PFO	Wed, Sep 1, 1999	10.88	10.88	10.75	10.81
1911	NYSE	PFO	Tue, Aug 31, 1999	10.94	10.94	10.81	10.94
1910	NYSE	PFO	Mon, Aug 30, 1999	11.25	11.25	10.88	11.00
1909	NYSE	PFO	Fri, Aug 27, 1999	11.25	11.63	11.25	11.63
1908	NYSE	PFO	Thu, Aug 26, 1999	11.25	11.38	11.00	11.00
1907	NYSE	PFO	Wed, Aug 25, 1999	10.94	11.50	10.94	11.25
1906	NYSE	PFO	Tue, Aug 24, 1999	10.94	11.00	10.94	10.94
1905	NYSE	PFO	Mon, Aug 23, 1999	10.88	11.31	10.75	11.06
1904	NYSE	PFO	Fri, Aug 20, 1999	10.50	11.00	10.50	11.00
1903	NYSE	PFO	Thu, Aug 19, 1999	10.50	10.75	10.31	10.75
1902	NYSE	PFO	Wed, Aug 18, 1999	10.50	10.63	10.50	10.63
1901	NYSE	PFO	Tue, Aug 17, 1999	10.31	10.50	10.19	10.50
1900	NYSE	PFO	Mon, Aug 16, 1999	10.50	10.50	10.00	10.38
1899	NYSE	PFO	Fri, Aug 13, 1999	10.75	11.00	10.69	11.00
1898	NYSE	PFO	Thu, Aug 12, 1999	11.00	11.13	10.75	10.75
1897	NYSE	PFO	Wed, Aug 11, 1999	10.94	11.13	10.81	10.81
1896	NYSE	PFO	Tue, Aug 10, 1999	11.50	11.50	10.94	11.00
1895	NYSE	PFO	Mon, Aug 9, 1999	11.25	11.75	11.25	11.69
1894	NYSE	PFO	Fri, Aug 6, 1999	11.50	11.50	11.50	11.50
1893	NYSE	PFO	Thu, Aug 5, 1999	11.38	11.75	11.38	11.75
1892	NYSE	PFO	Wed, Aug 4, 1999	11.06	11.50	10.94	11.50
1891	NYSE	PFO	Tue, Aug 3, 1999	11.00	11.13	11.00	11.06
1890	NYSE	PFO	Mon, Aug 2, 1999	11.19	11.19	11.13	11.13
1889	NYSE	PFO	Fri, Jul 30, 1999	11.25	11.25	11.00	11.13
1888	NYSE	PFO	Thu, Jul 29, 1999	11.38	11.38	11.00	11.25
1887	NYSE	PFO	Wed, Jul 28, 1999	11.44	11.44	11.38	11.44
1886	NYSE	PFO	Tue, Jul 27, 1999	11.56	11.75	11.44	11.75
1885	NYSE	PFO	Mon, Jul 26, 1999	11.63	11.63	11.44	11.44
1884	NYSE	PFO	Fri, Jul 23, 1999	11.50	11.50	11.38	11.50
1883	NYSE	PFO	Thu, Jul 22, 1999	11.38	11.69	11.38	11.44
1882	NYSE	PFO	Wed, Jul 21, 1999	11.50	11.50	11.38	11.38
1881	NYSE	PFO	Tue, Jul 20, 1999	11.69	11.75	11.63	11.63
1880	NYSE	PFO	Mon, Jul 19, 1999	11.44	11.75	11.44	11.75
1879	NYSE	PFO	Fri, Jul 16, 1999	11.44	11.44	11.44	11.44
1878	NYSE	PFO	Thu, Jul 15, 1999	11.50	11.75	11.44	11.56
1877	NYSE	PFO	Wed, Jul 14, 1999	11.50	11.75	11.44	11.50
1876	NYSE	PFO	Tue, Jul 13, 1999	11.69	11.75	11.56	11.63
1875	NYSE	PFO	Mon, Jul 12, 1999	11.63	11.75	11.44	11.50
1874	NYSE	PFO	Fri, Jul 9, 1999	11.50	11.75	11.44	11.75
1873	NYSE	PFO	Thu, Jul 8, 1999	11.50	11.56	11.50	11.56
1872	NYSE	PFO	Wed, Jul 7, 1999	11.38	11.50	11.38	11.50
1871	NYSE	PFO	Tue, Jul 6, 1999	11.50	11.50	11.38	11.50
1870	NYSE	PFO	Fri, Jul 2, 1999	11.44	11.75	11.44	11.75
1869	NYSE	PFO	Thu, Jul 1, 1999	11.69	11.69	11.44	11.44
1868	NYSE	PFO	Wed, Jun 30, 1999	11.63	11.69	11.50	11.63
1867	NYSE	PFO	Tue, Jun 29, 1999	11.50	11.50	11.50	11.50
1866	NYSE	PFO	Mon, Jun 28, 1999	11.50	11.75	11.50	11.63
1865	NYSE	PFO	Fri, Jun 25, 1999	11.63	11.69	11.63	11.63
1864	NYSE	PFO	Thu, Jun 24, 1999	11.56	11.69	11.50	11.50
1863	NYSE	PFO	Wed, Jun 23, 1999	11.63	11.69	11.63	11.69
1862	NYSE	PFO	Tue, Jun 22, 1999	11.19	11.56	11.19	11.50
1861	NYSE	PFO	Mon, Jun 21, 1999	11.25	11.31	11.13	11.25
1860	NYSE	PFO	Fri, Jun 18, 1999	11.50	11.63	11.44	11.44
1859	NYSE	PFO	Thu, Jun 17, 1999	11.94	12.13	11.50	11.63
1858	NYSE	PFO	Wed, Jun 16, 1999	11.88	12.06	11.75	12.00
1857	NYSE	PFO	Tue, Jun 15, 1999	11.94	12.00	11.88	12.00
1856	NYSE	PFO	Mon, Jun 14, 1999	11.69	11.88	11.63	11.88
1855	NYSE	PFO	Fri, Jun 11, 1999	11.50	11.88	11.50	11.81
1854	NYSE	PFO	Thu, Jun 10, 1999	11.81	11.88	11.75	11.75
1853	NYSE	PFO	Wed, Jun 9, 1999	11.25	11.94	11.25	11.88
1852	NYSE	PFO	Tue, Jun 8, 1999	11.13	11.25	11.13	11.13
1851	NYSE	PFO	Mon, Jun 7, 1999	11.25	11.25	11.13	11.13
1850	NYSE	PFO	Fri, Jun 4, 1999	11.13	11.25	11.13	11.25
1849	NYSE	PFO	Thu, Jun 3, 1999	11.13	11.25	11.13	11.19
1848	NYSE	PFO	Wed, Jun 2, 1999	11.19	11.22	11.13	11.13
1847	NYSE	PFO	Tue, Jun 1, 1999	11.25	11.25	11.13	11.19
1846	NYSE	PFO	Fri, May 28, 1999	11.13	11.22	11.13	11.19
1845	NYSE	PFO	Thu, May 27, 1999	11.13	11.19	11.13	11.13
1844	NYSE	PFO	Wed, May 26, 1999	11.13	11.19	11.13	11.13
1843	NYSE	PFO	Tue, May 25, 1999	11.19	11.31	11.00	11.25
1842	NYSE	PFO	Mon, May 24, 1999	10.94	11.19	10.94	11.19
1841	NYSE	PFO	Fri, May 21, 1999	11.00	11.06	11.00	11.00
1840	NYSE	PFO	Thu, May 20, 1999	11.00	11.00	11.00	11.00
1839	NYSE	PFO	Wed, May 19, 1999	11.00	11.06	11.00	11.00
1838	NYSE	PFO	Tue, May 18, 1999	11.13	11.19	11.06	11.19
1837	NYSE	PFO	Mon, May 17, 1999	11.00	11.13	11.00	11.13
1836	NYSE	PFO	Fri, May 14, 1999	11.06	11.06	10.75	11.00
1835	NYSE	PFO	Thu, May 13, 1999	11.44	11.44	11.19	11.19
1834	NYSE	PFO	Wed, May 12, 1999	11.25	11.31	11.13	11.25
1833	NYSE	PFO	Tue, May 11, 1999	11.06	11.25	11.00	11.25
1832	NYSE	PFO	Mon, May 10, 1999	11.19	11.31	11.19	11.19
1831	NYSE	PFO	Fri, May 7, 1999	11.25	11.31	11.00	11.31
1830	NYSE	PFO	Thu, May 6, 1999	11.19	11.25	11.13	11.25
1829	NYSE	PFO	Wed, May 5, 1999	11.06	11.13	11.06	11.13
1828	NYSE	PFO	Tue, May 4, 1999	11.06	11.13	11.00	11.06
1827	NYSE	PFO	Mon, May 3, 1999	11.25	11.25	11.00	11.00
1826	NYSE	PFO	Fri, Apr 30, 1999	11.06	11.25	11.00	11.19
1825	NYSE	PFO	Thu, Apr 29, 1999	11.25	11.25	11.06	11.06
1824	NYSE	PFO	Wed, Apr 28, 1999	11.00	11.13	11.00	11.13
1823	NYSE	PFO	Tue, Apr 27, 1999	11.50	11.50	11.25	11.25
1822	NYSE	PFO	Mon, Apr 26, 1999	11.44	11.44	11.44	11.44
1821	NYSE	PFO	Fri, Apr 23, 1999	11.44	11.44	11.44	11.44
1820	NYSE	PFO	Thu, Apr 22, 1999	11.25	11.50	11.25	11.50
1819	NYSE	PFO	Wed, Apr 21, 1999	11.25	11.38	11.25	11.38
1818	NYSE	PFO	Tue, Apr 20, 1999	11.50	11.50	11.38	11.50
1817	NYSE	PFO	Mon, Apr 19, 1999	11.50	11.63	11.25	11.63
1816	NYSE	PFO	Fri, Apr 16, 1999	11.50	11.63	11.50	11.63
1815	NYSE	PFO	Thu, Apr 15, 1999	11.38	11.50	11.38	11.50
1814	NYSE	PFO	Wed, Apr 14, 1999	11.44	11.56	11.44	11.50
1813	NYSE	PFO	Tue, Apr 13, 1999	11.31	11.50	11.31	11.44
1812	NYSE	PFO	Mon, Apr 12, 1999	11.38	11.38	11.38	11.38
1811	NYSE	PFO	Fri, Apr 9, 1999	11.44	11.63	11.38	11.38
1810	NYSE	PFO	Thu, Apr 8, 1999	11.56	11.56	11.38	11.38
1809	NYSE	PFO	Wed, Apr 7, 1999	11.50	11.69	11.50	11.56
1808	NYSE	PFO	Tue, Apr 6, 1999	11.50	11.69	11.50	11.63
1807	NYSE	PFO	Mon, Apr 5, 1999	11.63	11.75	11.50	11.50
1806	NYSE	PFO	Thu, Apr 1, 1999	11.75	11.75	11.63	11.69
1805	NYSE	PFO	Wed, Mar 31, 1999	11.63	11.63	11.50	11.63
1804	NYSE	PFO	Tue, Mar 30, 1999	11.63	11.63	11.50	11.50
1803	NYSE	PFO	Mon, Mar 29, 1999	11.56	11.63	11.50	11.63
1802	NYSE	PFO	Fri, Mar 26, 1999	11.44	11.56	11.25	11.56
1801	NYSE	PFO	Thu, Mar 25, 1999	11.44	11.44	11.44	11.44
1800	NYSE	PFO	Wed, Mar 24, 1999	11.25	11.44	11.25	11.44
1799	NYSE	PFO	Tue, Mar 23, 1999	11.38	11.56	11.25	11.25
1798	NYSE	PFO	Mon, Mar 22, 1999	11.38	11.56	11.38	11.44
1797	NYSE	PFO	Fri, Mar 19, 1999	11.50	11.50	11.44	11.44
1796	NYSE	PFO	Thu, Mar 18, 1999	11.44	11.50	11.38	11.38
1795	NYSE	PFO	Wed, Mar 17, 1999	11.75	11.75	11.50	11.50
1794	NYSE	PFO	Tue, Mar 16, 1999	11.88	12.00	11.88	11.88
1793	NYSE	PFO	Mon, Mar 15, 1999	12.00	12.00	11.88	11.88
1792	NYSE	PFO	Fri, Mar 12, 1999	12.00	12.00	11.88	11.88
1791	NYSE	PFO	Thu, Mar 11, 1999	11.63	11.81	11.63	11.81
1790	NYSE	PFO	Wed, Mar 10, 1999	11.44	11.75	11.44	11.63
1789	NYSE	PFO	Tue, Mar 9, 1999	11.50	11.75	11.44	11.44
1788	NYSE	PFO	Mon, Mar 8, 1999	11.56	11.75	11.56	11.75
1787	NYSE	PFO	Fri, Mar 5, 1999	11.63	11.81	11.50	11.63
1786	NYSE	PFO	Thu, Mar 4, 1999	11.38	11.75	11.25	11.75
1785	NYSE	PFO	Wed, Mar 3, 1999	11.38	11.44	11.38	11.38
1784	NYSE	PFO	Tue, Mar 2, 1999	11.38	11.38	11.38	11.38
1783	NYSE	PFO	Mon, Mar 1, 1999	11.38	11.44	11.38	11.38
1782	NYSE	PFO	Fri, Feb 26, 1999	11.38	11.38	11.25	11.31
1781	NYSE	PFO	Thu, Feb 25, 1999	11.38	11.56	11.31	11.31
1780	NYSE	PFO	Wed, Feb 24, 1999	11.38	11.56	11.38	11.38
1779	NYSE	PFO	Tue, Feb 23, 1999	11.44	11.56	11.38	11.38
1778	NYSE	PFO	Mon, Feb 22, 1999	11.56	11.56	11.44	11.50
1777	NYSE	PFO	Fri, Feb 19, 1999	11.44	11.56	11.44	11.44
1776	NYSE	PFO	Thu, Feb 18, 1999	11.63	11.63	11.44	11.44
1775	NYSE	PFO	Wed, Feb 17, 1999	11.31	11.63	11.31	11.63
1774	NYSE	PFO	Tue, Feb 16, 1999	11.63	11.63	11.25	11.38
1773	NYSE	PFO	Fri, Feb 12, 1999	11.69	11.75	11.50	11.50
1772	NYSE	PFO	Thu, Feb 11, 1999	11.88	11.88	11.75	11.75
1771	NYSE	PFO	Wed, Feb 10, 1999	11.88	11.94	11.81	11.88
1770	NYSE	PFO	Tue, Feb 9, 1999	11.88	12.00	11.88	11.88
1769	NYSE	PFO	Mon, Feb 8, 1999	11.88	12.00	11.75	12.00
1768	NYSE	PFO	Fri, Feb 5, 1999	11.94	11.94	11.75	11.81
1767	NYSE	PFO	Thu, Feb 4, 1999	11.75	11.75	11.69	11.69
1766	NYSE	PFO	Wed, Feb 3, 1999	11.94	11.94	11.75	11.75
1765	NYSE	PFO	Tue, Feb 2, 1999	11.81	11.81	11.81	11.81
1764	NYSE	PFO	Mon, Feb 1, 1999	11.94	11.94	11.81	11.94
1763	NYSE	PFO	Fri, Jan 29, 1999	11.94	11.94	11.75	11.81
1762	NYSE	PFO	Thu, Jan 28, 1999	11.75	11.94	11.75	11.94
1761	NYSE	PFO	Wed, Jan 27, 1999	11.81	11.81	11.75	11.75
1760	NYSE	PFO	Tue, Jan 26, 1999	12.13	12.13	11.88	11.88
1759	NYSE	PFO	Mon, Jan 25, 1999	12.06	12.13	11.88	12.00
1758	NYSE	PFO	Fri, Jan 22, 1999	12.13	12.13	11.88	11.88
1757	NYSE	PFO	Thu, Jan 21, 1999	12.13	12.38	11.88	12.06
1756	NYSE	PFO	Wed, Jan 20, 1999	12.50	12.50	12.00	12.00
1755	NYSE	PFO	Tue, Jan 19, 1999	12.19	12.44	12.00	12.38
1754	NYSE	PFO	Fri, Jan 15, 1999	12.25	12.38	12.25	12.25
1753	NYSE	PFO	Thu, Jan 14, 1999	11.88	12.00	11.88	12.00
1752	NYSE	PFO	Wed, Jan 13, 1999	11.94	12.00	11.81	11.88
1751	NYSE	PFO	Tue, Jan 12, 1999	12.00	12.00	12.00	12.00
1750	NYSE	PFO	Mon, Jan 11, 1999	12.38	12.38	12.00	12.00
1749	NYSE	PFO	Fri, Jan 8, 1999	12.69	12.69	12.31	12.31
1748	NYSE	PFO	Thu, Jan 7, 1999	12.63	12.75	12.63	12.69
1747	NYSE	PFO	Wed, Jan 6, 1999	12.75	12.75	12.63	12.63
1746	NYSE	PFO	Tue, Jan 5, 1999	12.63	12.69	12.63	12.69
1745	NYSE	PFO	Mon, Jan 4, 1999	12.75	12.75	12.56	12.75
1744	NYSE	PFO	Thu, Dec 31, 1998	12.44	12.50	12.31	12.50
1743	NYSE	PFO	Wed, Dec 30, 1998	12.38	12.38	12.19	12.25
1742	NYSE	PFO	Tue, Dec 29, 1998	12.38	12.38	12.38	12.38
1741	NYSE	PFO	Mon, Dec 28, 1998	12.19	12.50	12.19	12.38
1740	NYSE	PFO	Thu, Dec 24, 1998	12.19	12.38	12.19	12.38
1739	NYSE	PFO	Wed, Dec 23, 1998	12.25	12.38	12.19	12.19
1738	NYSE	PFO	Tue, Dec 22, 1998	12.50	12.75	12.38	12.38
1737	NYSE	PFO	Mon, Dec 21, 1998	12.88	13.00	12.81	13.00
1736	NYSE	PFO	Fri, Dec 18, 1998	12.81	13.13	12.81	12.81
1735	NYSE	PFO	Thu, Dec 17, 1998	12.75	13.13	12.75	13.13
1734	NYSE	PFO	Wed, Dec 16, 1998	12.75	12.88	12.75	12.81
1733	NYSE	PFO	Tue, Dec 15, 1998	12.94	12.94	12.75	12.88
1732	NYSE	PFO	Mon, Dec 14, 1998	12.94	13.13	12.94	13.13
1731	NYSE	PFO	Fri, Dec 11, 1998	13.00	13.00	13.00	13.00
1730	NYSE	PFO	Thu, Dec 10, 1998	12.88	13.13	12.88	13.13
1729	NYSE	PFO	Wed, Dec 9, 1998	13.19	13.25	12.88	13.13
1728	NYSE	PFO	Tue, Dec 8, 1998	13.13	13.13	12.88	12.88
1727	NYSE	PFO	Mon, Dec 7, 1998	13.19	13.19	12.94	13.13
1726	NYSE	PFO	Fri, Dec 4, 1998	12.75	13.00	12.63	13.00
1725	NYSE	PFO	Thu, Dec 3, 1998	13.06	13.25	12.88	12.88
1724	NYSE	PFO	Wed, Dec 2, 1998	12.88	13.13	12.75	12.94
1723	NYSE	PFO	Tue, Dec 1, 1998	12.81	12.88	12.75	12.75
1722	NYSE	PFO	Mon, Nov 30, 1998	12.81	12.88	12.81	12.88
1721	NYSE	PFO	Fri, Nov 27, 1998	12.75	12.75	12.75	12.75
1720	NYSE	PFO	Wed, Nov 25, 1998	12.50	12.75	12.50	12.75
1719	NYSE	PFO	Tue, Nov 24, 1998	12.56	12.69	12.56	12.69
1718	NYSE	PFO	Mon, Nov 23, 1998	12.63	12.69	12.63	12.63
1717	NYSE	PFO	Fri, Nov 20, 1998	12.50	12.56	12.44	12.44
1716	NYSE	PFO	Thu, Nov 19, 1998	12.44	12.44	12.44	12.44
1715	NYSE	PFO	Wed, Nov 18, 1998	12.63	12.75	12.38	12.38
1714	NYSE	PFO	Tue, Nov 17, 1998	12.63	12.88	12.38	12.63
1713	NYSE	PFO	Mon, Nov 16, 1998	12.75	12.75	12.75	12.75
1712	NYSE	PFO	Fri, Nov 13, 1998	12.50	12.81	12.50	12.81
1711	NYSE	PFO	Thu, Nov 12, 1998	12.50	12.75	12.50	12.75
1710	NYSE	PFO	Wed, Nov 11, 1998	12.75	12.88	12.50	12.63
1709	NYSE	PFO	Tue, Nov 10, 1998	12.88	12.88	12.63	12.88
1708	NYSE	PFO	Mon, Nov 9, 1998	12.81	12.88	12.81	12.88
1707	NYSE	PFO	Fri, Nov 6, 1998	12.63	12.69	12.63	12.69
1706	NYSE	PFO	Thu, Nov 5, 1998	12.38	12.56	12.31	12.56
1705	NYSE	PFO	Wed, Nov 4, 1998	12.38	12.56	12.38	12.38
1704	NYSE	PFO	Tue, Nov 3, 1998	12.31	12.50	12.31	12.50
1703	NYSE	PFO	Mon, Nov 2, 1998	12.63	12.63	12.31	12.31
1702	NYSE	PFO	Fri, Oct 30, 1998	12.44	12.69	12.44	12.50
1701	NYSE	PFO	Thu, Oct 29, 1998	12.44	12.50	12.06	12.06
1700	NYSE	PFO	Wed, Oct 28, 1998	12.38	12.75	12.38	12.63
1699	NYSE	PFO	Tue, Oct 27, 1998	12.88	12.88	12.25	12.25
1698	NYSE	PFO	Mon, Oct 26, 1998	12.63	12.81	12.63	12.81
1697	NYSE	PFO	Fri, Oct 23, 1998	12.94	12.94	12.75	12.75
1696	NYSE	PFO	Thu, Oct 22, 1998	12.88	12.88	12.88	12.88
1695	NYSE	PFO	Wed, Oct 21, 1998	12.50	12.75	12.50	12.75
1694	NYSE	PFO	Tue, Oct 20, 1998	12.88	12.88	12.75	12.75
1693	NYSE	PFO	Mon, Oct 19, 1998	12.88	12.88	12.63	12.63
1692	NYSE	PFO	Fri, Oct 16, 1998	12.50	12.75	12.50	12.75
1691	NYSE	PFO	Thu, Oct 15, 1998	12.56	12.94	12.56	12.75
1690	NYSE	PFO	Wed, Oct 14, 1998	12.75	12.94	12.75	12.88
1689	NYSE	PFO	Tue, Oct 13, 1998	12.44	12.69	12.44	12.69
1688	NYSE	PFO	Mon, Oct 12, 1998	12.44	12.44	12.44	12.44
1687	NYSE	PFO	Fri, Oct 9, 1998	12.56	12.56	12.38	12.38
1686	NYSE	PFO	Thu, Oct 8, 1998	12.75	12.75	12.69	12.69
1685	NYSE	PFO	Wed, Oct 7, 1998	12.75	12.88	12.75	12.88
1684	NYSE	PFO	Tue, Oct 6, 1998	12.88	12.88	12.88	12.88
1683	NYSE	PFO	Mon, Oct 5, 1998	12.94	12.94	12.94	12.94
1682	NYSE	PFO	Fri, Oct 2, 1998	12.88	12.88	12.88	12.88
1681	NYSE	PFO	Thu, Oct 1, 1998	13.00	13.00	12.75	12.88
1680	NYSE	PFO	Wed, Sep 30, 1998	12.81	13.00	12.81	12.88
1679	NYSE	PFO	Tue, Sep 29, 1998	13.00	13.00	12.69	12.75
1678	NYSE	PFO	Mon, Sep 28, 1998	12.69	12.88	12.69	12.88
1677	NYSE	PFO	Fri, Sep 25, 1998	12.88	13.00	12.88	12.94
1676	NYSE	PFO	Thu, Sep 24, 1998	12.81	12.81	12.81	12.81
1675	NYSE	PFO	Wed, Sep 23, 1998	12.75	13.00	12.75	12.88
1674	NYSE	PFO	Tue, Sep 22, 1998	12.94	13.00	12.94	12.94
1673	NYSE	PFO	Mon, Sep 21, 1998	12.94	12.94	12.94	12.94
1672	NYSE	PFO	Fri, Sep 18, 1998	12.88	13.25	12.88	13.00
1671	NYSE	PFO	Thu, Sep 17, 1998	13.06	13.06	13.06	13.06
1670	NYSE	PFO	Wed, Sep 16, 1998	12.88	12.88	12.81	12.81
1669	NYSE	PFO	Tue, Sep 15, 1998	12.81	13.00	12.81	12.88
1668	NYSE	PFO	Mon, Sep 14, 1998	12.75	12.88	12.75	12.88
1667	NYSE	PFO	Fri, Sep 11, 1998	12.81	12.94	12.81	12.94
1666	NYSE	PFO	Thu, Sep 10, 1998	12.81	12.94	12.75	12.88
1665	NYSE	PFO	Wed, Sep 9, 1998	12.81	12.88	12.81	12.88
1664	NYSE	PFO	Tue, Sep 8, 1998	12.75	12.81	12.75	12.81
1663	NYSE	PFO	Fri, Sep 4, 1998	13.00	13.00	12.75	12.75
1662	NYSE	PFO	Thu, Sep 3, 1998	13.00	13.00	13.00	13.00
1661	NYSE	PFO	Wed, Sep 2, 1998	13.00	13.13	13.00	13.00
1660	NYSE	PFO	Tue, Sep 1, 1998	13.00	13.13	13.00	13.00
1659	NYSE	PFO	Mon, Aug 31, 1998	12.63	13.00	12.63	12.88
1658	NYSE	PFO	Fri, Aug 28, 1998	12.94	12.94	12.63	12.88
1657	NYSE	PFO	Thu, Aug 27, 1998	12.94	12.94	12.88	12.88
1656	NYSE	PFO	Wed, Aug 26, 1998	13.00	13.00	12.94	13.00
1655	NYSE	PFO	Tue, Aug 25, 1998	12.88	13.06	12.88	13.06
1654	NYSE	PFO	Mon, Aug 24, 1998	12.63	12.63	12.38	12.63
1653	NYSE	PFO	Fri, Aug 21, 1998	12.56	12.63	12.38	12.38
1652	NYSE	PFO	Wed, Aug 19, 1998	12.75	12.75	12.75	12.75
1651	NYSE	PFO	Tue, Aug 18, 1998	12.81	12.81	12.81	12.81
1650	NYSE	PFO	Mon, Aug 17, 1998	12.56	12.75	12.56	12.75
1649	NYSE	PFO	Fri, Aug 14, 1998	12.69	12.69	12.56	12.56
1648	NYSE	PFO	Thu, Aug 13, 1998	12.63	12.69	12.50	12.69
1647	NYSE	PFO	Wed, Aug 12, 1998	12.63	12.69	12.63	12.69
1646	NYSE	PFO	Tue, Aug 11, 1998	12.75	12.75	12.56	12.56
1645	NYSE	PFO	Mon, Aug 10, 1998	12.94	12.94	12.88	12.88
1644	NYSE	PFO	Fri, Aug 7, 1998	12.88	13.06	12.88	13.06
1643	NYSE	PFO	Thu, Aug 6, 1998	13.06	13.06	12.81	12.81
1642	NYSE	PFO	Wed, Aug 5, 1998	13.00	13.00	12.94	12.94
1641	NYSE	PFO	Tue, Aug 4, 1998	12.88	13.00	12.81	13.00
1640	NYSE	PFO	Mon, Aug 3, 1998	12.81	13.00	12.81	12.81
1639	NYSE	PFO	Fri, Jul 31, 1998	12.81	12.94	12.81	12.88
1638	NYSE	PFO	Thu, Jul 30, 1998	12.88	12.88	12.75	12.75
1637	NYSE	PFO	Wed, Jul 29, 1998	12.88	13.00	12.88	13.00
1636	NYSE	PFO	Tue, Jul 28, 1998	12.88	13.00	12.88	12.88
1635	NYSE	PFO	Mon, Jul 27, 1998	12.81	12.88	12.81	12.88
1634	NYSE	PFO	Fri, Jul 24, 1998	12.75	13.06	12.75	13.06
1633	NYSE	PFO	Thu, Jul 23, 1998	12.88	12.94	12.75	12.75
1632	NYSE	PFO	Wed, Jul 22, 1998	12.81	12.81	12.75	12.75
1631	NYSE	PFO	Tue, Jul 21, 1998	12.88	13.19	12.88	12.94
1630	NYSE	PFO	Mon, Jul 20, 1998	12.94	12.94	12.88	12.94
1629	NYSE	PFO	Fri, Jul 17, 1998	13.00	13.00	12.94	12.94
1628	NYSE	PFO	Thu, Jul 16, 1998	12.94	13.19	12.94	12.94
1627	NYSE	PFO	Wed, Jul 15, 1998	12.94	12.94	12.94	12.94
1626	NYSE	PFO	Tue, Jul 14, 1998	13.13	13.13	13.00	13.00
1625	NYSE	PFO	Mon, Jul 13, 1998	13.25	13.25	13.00	13.13
1624	NYSE	PFO	Fri, Jul 10, 1998	13.06	13.13	13.06	13.06
1623	NYSE	PFO	Thu, Jul 9, 1998	13.19	13.19	13.13	13.13
1622	NYSE	PFO	Wed, Jul 8, 1998	13.13	13.19	13.06	13.13
1621	NYSE	PFO	Tue, Jul 7, 1998	13.06	13.13	13.06	13.13
1620	NYSE	PFO	Mon, Jul 6, 1998	13.19	13.19	13.06	13.06
1619	NYSE	PFO	Thu, Jul 2, 1998	13.06	13.06	13.06	13.06
1618	NYSE	PFO	Wed, Jul 1, 1998	13.19	13.19	13.06	13.06
1617	NYSE	PFO	Tue, Jun 30, 1998	13.00	13.19	13.00	13.13
1616	NYSE	PFO	Mon, Jun 29, 1998	13.00	13.13	13.00	13.00
1615	NYSE	PFO	Fri, Jun 26, 1998	13.00	13.00	13.00	13.00
1614	NYSE	PFO	Thu, Jun 25, 1998	13.00	13.06	13.00	13.00
1613	NYSE	PFO	Wed, Jun 24, 1998	13.00	13.13	13.00	13.13
1612	NYSE	PFO	Tue, Jun 23, 1998	13.00	13.00	13.00	13.00
1611	NYSE	PFO	Mon, Jun 22, 1998	13.00	13.13	13.00	13.13
1610	NYSE	PFO	Fri, Jun 19, 1998	12.88	13.00	12.88	13.00
1609	NYSE	PFO	Thu, Jun 18, 1998	13.00	13.06	13.00	13.00
1608	NYSE	PFO	Wed, Jun 17, 1998	13.00	13.13	13.00	13.06
1607	NYSE	PFO	Tue, Jun 16, 1998	13.13	13.31	13.13	13.13
1606	NYSE	PFO	Mon, Jun 15, 1998	13.06	13.19	13.06	13.13
1605	NYSE	PFO	Fri, Jun 12, 1998	13.00	13.13	13.00	13.00
1604	NYSE	PFO	Thu, Jun 11, 1998	13.06	13.13	13.00	13.13
1603	NYSE	PFO	Wed, Jun 10, 1998	12.94	13.13	12.94	13.06
1602	NYSE	PFO	Tue, Jun 9, 1998	12.94	13.06	12.94	13.00
1601	NYSE	PFO	Mon, Jun 8, 1998	12.94	13.00	12.94	13.00
1600	NYSE	PFO	Fri, Jun 5, 1998	12.81	12.88	12.81	12.88
1599	NYSE	PFO	Thu, Jun 4, 1998	12.81	12.88	12.81	12.88
1598	NYSE	PFO	Wed, Jun 3, 1998	12.88	12.88	12.75	12.75
1597	NYSE	PFO	Tue, Jun 2, 1998	12.81	12.88	12.81	12.88
1596	NYSE	PFO	Mon, Jun 1, 1998	12.88	12.94	12.81	12.88
1595	NYSE	PFO	Fri, May 29, 1998	12.81	13.00	12.69	12.81
1594	NYSE	PFO	Thu, May 28, 1998	12.75	12.75	12.69	12.69
1593	NYSE	PFO	Wed, May 27, 1998	12.63	12.94	12.63	12.88
1592	NYSE	PFO	Tue, May 26, 1998	12.81	12.81	12.63	12.63
1591	NYSE	PFO	Fri, May 22, 1998	12.69	12.69	12.69	12.69
1590	NYSE	PFO	Thu, May 21, 1998	12.88	12.88	12.69	12.75
1589	NYSE	PFO	Wed, May 20, 1998	12.50	12.75	12.50	12.75
1588	NYSE	PFO	Tue, May 19, 1998	12.50	12.63	12.50	12.50
1587	NYSE	PFO	Mon, May 18, 1998	12.63	12.63	12.63	12.63
1586	NYSE	PFO	Fri, May 15, 1998	12.63	12.63	12.63	12.63
1585	NYSE	PFO	Thu, May 14, 1998	12.69	12.69	12.63	12.63
1584	NYSE	PFO	Wed, May 13, 1998	12.69	12.81	12.69	12.75
1583	NYSE	PFO	Tue, May 12, 1998	12.81	12.81	12.75	12.75
1582	NYSE	PFO	Mon, May 11, 1998	12.81	12.81	12.81	12.81
1581	NYSE	PFO	Fri, May 8, 1998	12.75	12.88	12.75	12.88
1580	NYSE	PFO	Thu, May 7, 1998	12.75	13.06	12.75	12.75
1579	NYSE	PFO	Wed, May 6, 1998	12.75	12.88	12.75	12.75
1578	NYSE	PFO	Tue, May 5, 1998	12.88	12.92	12.75	12.88
1577	NYSE	PFO	Mon, May 4, 1998	12.63	12.81	12.63	12.81
1576	NYSE	PFO	Fri, May 1, 1998	12.75	12.75	12.56	12.75
1575	NYSE	PFO	Thu, Apr 30, 1998	12.38	12.75	12.38	12.63
1574	NYSE	PFO	Wed, Apr 29, 1998	12.38	12.50	12.31	12.38
1573	NYSE	PFO	Tue, Apr 28, 1998	12.38	12.38	12.38	12.38
1572	NYSE	PFO	Mon, Apr 27, 1998	12.50	12.50	12.38	12.38
1571	NYSE	PFO	Fri, Apr 24, 1998	12.50	12.50	12.50	12.50
1570	NYSE	PFO	Thu, Apr 23, 1998	12.63	12.63	12.50	12.50
1569	NYSE	PFO	Wed, Apr 22, 1998	12.69	12.69	12.63	12.63
1568	NYSE	PFO	Tue, Apr 21, 1998	12.75	12.88	12.69	12.69
1567	NYSE	PFO	Mon, Apr 20, 1998	12.81	12.88	12.81	12.88
1566	NYSE	PFO	Fri, Apr 17, 1998	12.88	12.94	12.81	12.81
1565	NYSE	PFO	Thu, Apr 16, 1998	12.81	12.94	12.81	12.81
1564	NYSE	PFO	Wed, Apr 15, 1998	12.88	12.88	12.81	12.88
1563	NYSE	PFO	Tue, Apr 14, 1998	12.81	13.00	12.81	12.81
1562	NYSE	PFO	Mon, Apr 13, 1998	12.94	13.00	12.81	12.81
1561	NYSE	PFO	Thu, Apr 9, 1998	12.94	13.00	12.94	12.94
1560	NYSE	PFO	Wed, Apr 8, 1998	12.94	13.00	12.94	12.94
1559	NYSE	PFO	Tue, Apr 7, 1998	12.94	13.00	12.94	12.94
1558	NYSE	PFO	Mon, Apr 6, 1998	12.81	13.00	12.81	12.94
1557	NYSE	PFO	Fri, Apr 3, 1998	12.81	12.88	12.81	12.81
1556	NYSE	PFO	Thu, Apr 2, 1998	12.81	12.88	12.81	12.81
1555	NYSE	PFO	Wed, Apr 1, 1998	12.88	12.94	12.81	12.81
1554	NYSE	PFO	Tue, Mar 31, 1998	12.81	12.88	12.81	12.81
1553	NYSE	PFO	Mon, Mar 30, 1998	12.81	12.94	12.81	12.81
1552	NYSE	PFO	Fri, Mar 27, 1998	12.94	12.94	12.81	12.81
1551	NYSE	PFO	Thu, Mar 26, 1998	12.81	12.88	12.81	12.81
1550	NYSE	PFO	Wed, Mar 25, 1998	12.81	12.94	12.81	12.81
1549	NYSE	PFO	Tue, Mar 24, 1998	12.88	13.00	12.81	12.88
1548	NYSE	PFO	Mon, Mar 23, 1998	12.81	12.88	12.81	12.88
1547	NYSE	PFO	Fri, Mar 20, 1998	12.81	12.94	12.81	12.94
1546	NYSE	PFO	Thu, Mar 19, 1998	13.06	13.06	12.94	13.00
1545	NYSE	PFO	Wed, Mar 18, 1998	12.81	13.00	12.81	13.00
1544	NYSE	PFO	Tue, Mar 17, 1998	12.81	12.81	12.75	12.75
1543	NYSE	PFO	Mon, Mar 16, 1998	12.88	12.88	12.81	12.81
1542	NYSE	PFO	Fri, Mar 13, 1998	12.88	13.00	12.88	12.88
1541	NYSE	PFO	Thu, Mar 12, 1998	12.88	13.06	12.88	12.88
1540	NYSE	PFO	Wed, Mar 11, 1998	13.00	13.06	12.94	12.94
1539	NYSE	PFO	Tue, Mar 10, 1998	13.00	13.06	12.94	13.00
1538	NYSE	PFO	Mon, Mar 9, 1998	13.00	13.00	12.88	12.88
1537	NYSE	PFO	Fri, Mar 6, 1998	12.88	13.00	12.88	12.94
1536	NYSE	PFO	Thu, Mar 5, 1998	12.88	13.00	12.88	13.00
1535	NYSE	PFO	Wed, Mar 4, 1998	12.94	12.94	12.88	12.88
1534	NYSE	PFO	Tue, Mar 3, 1998	12.94	13.00	12.88	12.94
1533	NYSE	PFO	Mon, Mar 2, 1998	12.88	12.94	12.88	12.88
1532	NYSE	PFO	Fri, Feb 27, 1998	12.81	12.88	12.75	12.88
1531	NYSE	PFO	Thu, Feb 26, 1998	12.75	12.81	12.69	12.75
1530	NYSE	PFO	Wed, Feb 25, 1998	12.63	12.75	12.63	12.63
1529	NYSE	PFO	Tue, Feb 24, 1998	12.81	12.81	12.69	12.69
1528	NYSE	PFO	Mon, Feb 23, 1998	12.88	12.88	12.75	12.75
1527	NYSE	PFO	Fri, Feb 20, 1998	12.88	13.00	12.88	12.88
1526	NYSE	PFO	Thu, Feb 19, 1998	12.88	12.88	12.75	12.75
1525	NYSE	PFO	Wed, Feb 18, 1998	12.75	12.88	12.75	12.81
1524	NYSE	PFO	Tue, Feb 17, 1998	12.81	12.94	12.75	12.88
1523	NYSE	PFO	Fri, Feb 13, 1998	12.75	12.88	12.75	12.75
1522	NYSE	PFO	Thu, Feb 12, 1998	12.88	12.88	12.75	12.75
1521	NYSE	PFO	Wed, Feb 11, 1998	12.81	12.94	12.81	12.81
1520	NYSE	PFO	Tue, Feb 10, 1998	12.81	12.88	12.75	12.75
1519	NYSE	PFO	Mon, Feb 9, 1998	12.94	13.00	12.81	12.88
1518	NYSE	PFO	Fri, Feb 6, 1998	13.13	13.13	12.81	12.81
1517	NYSE	PFO	Thu, Feb 5, 1998	13.00	13.00	13.00	13.00
1516	NYSE	PFO	Wed, Feb 4, 1998	13.00	13.13	13.00	13.06
1515	NYSE	PFO	Tue, Feb 3, 1998	13.19	13.19	13.06	13.06
1514	NYSE	PFO	Mon, Feb 2, 1998	12.94	13.13	12.94	13.13
1513	NYSE	PFO	Fri, Jan 30, 1998	12.81	12.88	12.75	12.88
1512	NYSE	PFO	Thu, Jan 29, 1998	12.75	12.88	12.75	12.88
1511	NYSE	PFO	Wed, Jan 28, 1998	12.88	12.88	12.63	12.63
1510	NYSE	PFO	Tue, Jan 27, 1998	12.88	12.88	12.69	12.69
1509	NYSE	PFO	Mon, Jan 26, 1998	12.69	12.75	12.69	12.75
1508	NYSE	PFO	Fri, Jan 23, 1998	12.75	12.75	12.63	12.63
1507	NYSE	PFO	Thu, Jan 22, 1998	12.75	12.75	12.75	12.75
1506	NYSE	PFO	Wed, Jan 21, 1998	12.81	12.81	12.75	12.75
1505	NYSE	PFO	Tue, Jan 20, 1998	13.31	13.31	12.94	12.94
1504	NYSE	PFO	Fri, Jan 16, 1998	13.44	13.44	13.25	13.25
1503	NYSE	PFO	Thu, Jan 15, 1998	13.38	13.44	13.38	13.38
1502	NYSE	PFO	Wed, Jan 14, 1998	13.38	13.63	13.38	13.38
1501	NYSE	PFO	Tue, Jan 13, 1998	13.56	13.56	13.38	13.38
1500	NYSE	PFO	Mon, Jan 12, 1998	13.38	13.50	13.38	13.38
1499	NYSE	PFO	Fri, Jan 9, 1998	13.44	13.44	13.31	13.31
1498	NYSE	PFO	Thu, Jan 8, 1998	13.38	13.38	13.31	13.31
1497	NYSE	PFO	Wed, Jan 7, 1998	13.31	13.50	13.31	13.31
1496	NYSE	PFO	Tue, Jan 6, 1998	13.39	13.44	13.31	13.31
1495	NYSE	PFO	Mon, Jan 5, 1998	13.44	13.44	13.25	13.31
1494	NYSE	PFO	Fri, Jan 2, 1998	13.06	13.38	13.06	13.25
1493	NYSE	PFO	Wed, Dec 31, 1997	12.88	13.00	12.75	13.00
1492	NYSE	PFO	Tue, Dec 30, 1997	12.63	12.75	12.63	12.75
1491	NYSE	PFO	Mon, Dec 29, 1997	12.88	12.88	12.56	12.63
1490	NYSE	PFO	Fri, Dec 26, 1997	12.88	12.88	12.81	12.88
1489	NYSE	PFO	Wed, Dec 24, 1997	12.56	12.81	12.56	12.81
1488	NYSE	PFO	Tue, Dec 23, 1997	12.50	12.50	12.50	12.50
1487	NYSE	PFO	Mon, Dec 22, 1997	12.50	12.69	12.50	12.50
1486	NYSE	PFO	Fri, Dec 19, 1997	12.75	12.88	12.75	12.81
1485	NYSE	PFO	Thu, Dec 18, 1997	12.88	12.88	12.75	12.75
1484	NYSE	PFO	Wed, Dec 17, 1997	12.88	13.13	12.88	13.13
1483	NYSE	PFO	Tue, Dec 16, 1997	13.00	13.19	12.81	12.81
1482	NYSE	PFO	Mon, Dec 15, 1997	13.00	13.13	12.88	13.00
1481	NYSE	PFO	Fri, Dec 12, 1997	12.50	13.00	12.50	12.75
1480	NYSE	PFO	Thu, Dec 11, 1997	12.94	12.94	12.50	12.63
1479	NYSE	PFO	Wed, Dec 10, 1997	12.88	13.13	12.88	12.94
1478	NYSE	PFO	Tue, Dec 9, 1997	12.75	12.88	12.75	12.75
1477	NYSE	PFO	Mon, Dec 8, 1997	12.88	13.00	12.75	12.75
1476	NYSE	PFO	Fri, Dec 5, 1997	12.88	13.00	12.88	13.00
1475	NYSE	PFO	Thu, Dec 4, 1997	12.94	13.00	12.94	12.94
1474	NYSE	PFO	Wed, Dec 3, 1997	13.00	13.00	12.94	12.94
1473	NYSE	PFO	Tue, Dec 2, 1997	13.06	13.19	13.00	13.06
1472	NYSE	PFO	Mon, Dec 1, 1997	13.00	13.19	13.00	13.06
1471	NYSE	PFO	Fri, Nov 28, 1997	12.81	12.88	12.81	12.88
1470	NYSE	PFO	Wed, Nov 26, 1997	12.75	12.88	12.75	12.81
1469	NYSE	PFO	Tue, Nov 25, 1997	12.56	12.69	12.56	12.63
1468	NYSE	PFO	Mon, Nov 24, 1997	12.63	12.63	12.56	12.56
1467	NYSE	PFO	Fri, Nov 21, 1997	12.63	12.63	12.56	12.56
1466	NYSE	PFO	Thu, Nov 20, 1997	12.63	12.75	12.63	12.63
1465	NYSE	PFO	Wed, Nov 19, 1997	12.69	12.69	12.56	12.56
1464	NYSE	PFO	Tue, Nov 18, 1997	12.88	12.88	12.69	12.69
1463	NYSE	PFO	Mon, Nov 17, 1997	13.13	13.13	12.81	12.81
1462	NYSE	PFO	Fri, Nov 14, 1997	12.88	13.13	12.88	13.00
1461	NYSE	PFO	Thu, Nov 13, 1997	13.00	13.19	13.00	13.06
1460	NYSE	PFO	Wed, Nov 12, 1997	12.94	13.00	12.88	13.00
1459	NYSE	PFO	Tue, Nov 11, 1997	12.88	13.13	12.88	12.88
1458	NYSE	PFO	Mon, Nov 10, 1997	12.94	12.94	12.88	12.88
1457	NYSE	PFO	Fri, Nov 7, 1997	12.88	12.88	12.88	12.88
1456	NYSE	PFO	Thu, Nov 6, 1997	12.88	13.00	12.88	12.94
1455	NYSE	PFO	Wed, Nov 5, 1997	13.02	13.02	12.88	12.88
1454	NYSE	PFO	Tue, Nov 4, 1997	12.94	13.13	12.88	12.94
1453	NYSE	PFO	Mon, Nov 3, 1997	13.00	13.13	12.94	13.00
1452	NYSE	PFO	Fri, Oct 31, 1997	12.94	13.00	12.81	12.88
1451	NYSE	PFO	Thu, Oct 30, 1997	12.56	12.88	12.56	12.88
1450	NYSE	PFO	Wed, Oct 29, 1997	12.50	12.75	12.50	12.75
1449	NYSE	PFO	Tue, Oct 28, 1997	12.69	12.88	12.63	12.63
1448	NYSE	PFO	Mon, Oct 27, 1997	12.94	12.94	12.69	12.75
1447	NYSE	PFO	Fri, Oct 24, 1997	12.75	12.75	12.69	12.69
1446	NYSE	PFO	Thu, Oct 23, 1997	12.69	12.88	12.69	12.75
1445	NYSE	PFO	Wed, Oct 22, 1997	12.69	12.94	12.69	12.69
1444	NYSE	PFO	Tue, Oct 21, 1997	12.75	12.75	12.75	12.75
1443	NYSE	PFO	Mon, Oct 20, 1997	12.75	12.94	12.75	12.75
1442	NYSE	PFO	Fri, Oct 17, 1997	12.63	12.75	12.63	12.75
1441	NYSE	PFO	Thu, Oct 16, 1997	12.75	12.88	12.75	12.75
1440	NYSE	PFO	Wed, Oct 15, 1997	12.75	12.88	12.75	12.75
1439	NYSE	PFO	Tue, Oct 14, 1997	12.75	12.75	12.75	12.75
1438	NYSE	PFO	Mon, Oct 13, 1997	12.75	12.88	12.75	12.75
1437	NYSE	PFO	Fri, Oct 10, 1997	12.81	12.88	12.75	12.75
1436	NYSE	PFO	Thu, Oct 9, 1997	12.94	13.05	12.94	12.94
1435	NYSE	PFO	Wed, Oct 8, 1997	13.00	13.06	13.00	13.00
1434	NYSE	PFO	Tue, Oct 7, 1997	13.19	13.19	13.00	13.06
1433	NYSE	PFO	Mon, Oct 6, 1997	13.00	13.13	13.00	13.00
1432	NYSE	PFO	Fri, Oct 3, 1997	13.00	13.13	13.00	13.13
1431	NYSE	PFO	Thu, Oct 2, 1997	12.88	12.88	12.88	12.88
1430	NYSE	PFO	Wed, Oct 1, 1997	13.13	13.13	12.88	12.88
1429	NYSE	PFO	Tue, Sep 30, 1997	12.88	13.00	12.81	13.00
1428	NYSE	PFO	Mon, Sep 29, 1997	12.75	12.88	12.75	12.81
1427	NYSE	PFO	Fri, Sep 26, 1997	12.75	12.75	12.75	12.75
1426	NYSE	PFO	Thu, Sep 25, 1997	12.75	13.00	12.75	12.88
1425	NYSE	PFO	Wed, Sep 24, 1997	12.63	12.88	12.63	12.88
1424	NYSE	PFO	Tue, Sep 23, 1997	12.56	12.75	12.56	12.63
1423	NYSE	PFO	Mon, Sep 22, 1997	12.63	12.63	12.56	12.63
1422	NYSE	PFO	Fri, Sep 19, 1997	12.75	12.75	12.63	12.63
1421	NYSE	PFO	Thu, Sep 18, 1997	12.75	13.00	12.75	12.88
1420	NYSE	PFO	Wed, Sep 17, 1997	12.69	12.88	12.69	12.75
1419	NYSE	PFO	Tue, Sep 16, 1997	12.75	12.75	12.63	12.75
1418	NYSE	PFO	Mon, Sep 15, 1997	12.50	12.56	12.44	12.50
1417	NYSE	PFO	Fri, Sep 12, 1997	12.44	12.50	12.44	12.44
1416	NYSE	PFO	Thu, Sep 11, 1997	12.44	12.50	12.44	12.44
1415	NYSE	PFO	Wed, Sep 10, 1997	12.44	12.63	12.44	12.44
1414	NYSE	PFO	Tue, Sep 9, 1997	12.44	12.50	12.44	12.44
1413	NYSE	PFO	Mon, Sep 8, 1997	12.44	12.44	12.44	12.44
1412	NYSE	PFO	Fri, Sep 5, 1997	12.56	12.56	12.44	12.50
1411	NYSE	PFO	Thu, Sep 4, 1997	12.50	12.63	12.44	12.44
1410	NYSE	PFO	Wed, Sep 3, 1997	12.81	13.00	12.50	12.50
1409	NYSE	PFO	Tue, Sep 2, 1997	12.56	12.88	12.50	12.88
1408	NYSE	PFO	Fri, Aug 29, 1997	12.56	12.63	12.44	12.63
1407	NYSE	PFO	Thu, Aug 28, 1997	12.44	12.50	12.38	12.50
1406	NYSE	PFO	Wed, Aug 27, 1997	12.25	12.44	12.25	12.38
1405	NYSE	PFO	Tue, Aug 26, 1997	12.38	12.38	12.25	12.38
1404	NYSE	PFO	Mon, Aug 25, 1997	12.19	12.38	12.13	12.38
1403	NYSE	PFO	Fri, Aug 22, 1997	12.19	12.25	12.13	12.19
1402	NYSE	PFO	Thu, Aug 21, 1997	12.25	12.31	12.25	12.31
1401	NYSE	PFO	Wed, Aug 20, 1997	12.31	12.38	12.25	12.31
1400	NYSE	PFO	Tue, Aug 19, 1997	12.31	12.38	12.31	12.31
1399	NYSE	PFO	Mon, Aug 18, 1997	12.31	12.38	12.31	12.31
1398	NYSE	PFO	Fri, Aug 15, 1997	12.44	12.44	12.31	12.31
1397	NYSE	PFO	Thu, Aug 14, 1997	12.31	12.44	12.31	12.31
1396	NYSE	PFO	Wed, Aug 13, 1997	12.38	12.38	12.31	12.31
1395	NYSE	PFO	Tue, Aug 12, 1997	12.38	12.50	12.31	12.31
1394	NYSE	PFO	Mon, Aug 11, 1997	12.31	12.38	12.31	12.31
1393	NYSE	PFO	Fri, Aug 8, 1997	12.50	12.63	12.31	12.31
1392	NYSE	PFO	Thu, Aug 7, 1997	12.81	12.88	12.56	12.56
1391	NYSE	PFO	Wed, Aug 6, 1997	12.75	13.00	12.75	12.75
1390	NYSE	PFO	Tue, Aug 5, 1997	12.94	12.94	12.75	12.75
1389	NYSE	PFO	Mon, Aug 4, 1997	13.00	13.00	12.75	12.81
1388	NYSE	PFO	Fri, Aug 1, 1997	12.94	13.00	12.94	12.94
1387	NYSE	PFO	Thu, Jul 31, 1997	12.81	12.94	12.81	12.94
1386	NYSE	PFO	Wed, Jul 30, 1997	12.63	12.88	12.63	12.88
1385	NYSE	PFO	Tue, Jul 29, 1997	12.75	12.75	12.63	12.63
1384	NYSE	PFO	Mon, Jul 28, 1997	12.56	12.63	12.50	12.63
1383	NYSE	PFO	Fri, Jul 25, 1997	12.50	12.50	12.50	12.50
1382	NYSE	PFO	Thu, Jul 24, 1997	12.50	12.50	12.50	12.50
1381	NYSE	PFO	Wed, Jul 23, 1997	12.63	12.63	12.50	12.50
1380	NYSE	PFO	Tue, Jul 22, 1997	12.56	12.63	12.50	12.56
1379	NYSE	PFO	Mon, Jul 21, 1997	12.69	12.75	12.69	12.69
1378	NYSE	PFO	Fri, Jul 18, 1997	12.69	12.69	12.63	12.63
1377	NYSE	PFO	Thu, Jul 17, 1997	12.69	12.69	12.63	12.69
1376	NYSE	PFO	Wed, Jul 16, 1997	12.56	12.75	12.56	12.63
1375	NYSE	PFO	Tue, Jul 15, 1997	12.56	12.56	12.50	12.50
1374	NYSE	PFO	Mon, Jul 14, 1997	12.44	12.50	12.44	12.50
1373	NYSE	PFO	Fri, Jul 11, 1997	12.44	12.44	12.44	12.44
1372	NYSE	PFO	Thu, Jul 10, 1997	12.44	12.50	12.44	12.44
1371	NYSE	PFO	Wed, Jul 9, 1997	12.50	12.56	12.44	12.44
1370	NYSE	PFO	Tue, Jul 8, 1997	12.44	12.50	12.44	12.44
1369	NYSE	PFO	Mon, Jul 7, 1997	12.44	12.44	12.44	12.44
1368	NYSE	PFO	Thu, Jul 3, 1997	12.50	12.50	12.44	12.44
1367	NYSE	PFO	Wed, Jul 2, 1997	12.38	12.50	12.38	12.44
1366	NYSE	PFO	Tue, Jul 1, 1997	12.50	12.50	12.44	12.44
1365	NYSE	PFO	Mon, Jun 30, 1997	12.50	12.50	12.44	12.50
1364	NYSE	PFO	Fri, Jun 27, 1997	12.44	12.44	12.44	12.44
1363	NYSE	PFO	Thu, Jun 26, 1997	12.44	12.44	12.44	12.44
1362	NYSE	PFO	Wed, Jun 25, 1997	12.38	12.50	12.38	12.44
1361	NYSE	PFO	Tue, Jun 24, 1997	12.38	12.38	12.38	12.38
1360	NYSE	PFO	Mon, Jun 23, 1997	12.38	12.50	12.38	12.38
1359	NYSE	PFO	Fri, Jun 20, 1997	12.25	12.50	12.25	12.38
1358	NYSE	PFO	Thu, Jun 19, 1997	12.38	12.38	12.25	12.25
1357	NYSE	PFO	Wed, Jun 18, 1997	12.38	12.50	12.38	12.38
1356	NYSE	PFO	Tue, Jun 17, 1997	12.38	12.50	12.38	12.38
1355	NYSE	PFO	Mon, Jun 16, 1997	12.38	12.50	12.38	12.38
1354	NYSE	PFO	Fri, Jun 13, 1997	12.38	12.63	12.31	12.50
1353	NYSE	PFO	Thu, Jun 12, 1997	12.38	12.38	12.25	12.38
1352	NYSE	PFO	Wed, Jun 11, 1997	12.25	12.38	12.25	12.38
1351	NYSE	PFO	Tue, Jun 10, 1997	12.25	12.50	12.25	12.25
1350	NYSE	PFO	Mon, Jun 9, 1997	12.13	12.38	12.13	12.25
1349	NYSE	PFO	Fri, Jun 6, 1997	12.13	12.25	12.13	12.13
1348	NYSE	PFO	Thu, Jun 5, 1997	12.38	12.38	12.13	12.13
1347	NYSE	PFO	Wed, Jun 4, 1997	12.38	12.50	12.38	12.38
1346	NYSE	PFO	Tue, Jun 3, 1997	12.25	12.38	12.22	12.38
1345	NYSE	PFO	Mon, Jun 2, 1997	12.50	12.50	12.38	12.38
1344	NYSE	PFO	Fri, May 30, 1997	12.13	12.38	12.13	12.38
1343	NYSE	PFO	Thu, May 29, 1997	12.13	12.25	12.13	12.25
1342	NYSE	PFO	Wed, May 28, 1997	12.00	12.25	12.00	12.13
1341	NYSE	PFO	Tue, May 27, 1997	12.00	12.06	12.00	12.00
1340	NYSE	PFO	Fri, May 23, 1997	12.00	12.00	12.00	12.00
1339	NYSE	PFO	Thu, May 22, 1997	12.00	12.13	12.00	12.13
1338	NYSE	PFO	Wed, May 21, 1997	12.00	12.13	12.00	12.00
1337	NYSE	PFO	Tue, May 20, 1997	12.00	12.13	12.00	12.00
1336	NYSE	PFO	Mon, May 19, 1997	12.00	12.00	12.00	12.00
1335	NYSE	PFO	Fri, May 16, 1997	12.13	12.13	12.00	12.00
1334	NYSE	PFO	Thu, May 15, 1997	12.00	12.13	12.00	12.00
1333	NYSE	PFO	Wed, May 14, 1997	12.13	12.13	12.00	12.00
1332	NYSE	PFO	Tue, May 13, 1997	12.13	12.25	12.00	12.00
1331	NYSE	PFO	Mon, May 12, 1997	12.13	12.13	12.13	12.13
1330	NYSE	PFO	Fri, May 9, 1997	12.00	12.13	12.00	12.13
1329	NYSE	PFO	Thu, May 8, 1997	12.13	12.13	12.00	12.00
1328	NYSE	PFO	Wed, May 7, 1997	12.00	12.13	12.00	12.00
1327	NYSE	PFO	Tue, May 6, 1997	11.88	12.13	11.88	12.00
1326	NYSE	PFO	Mon, May 5, 1997	12.00	12.00	11.88	11.88
1325	NYSE	PFO	Fri, May 2, 1997	12.00	12.00	11.88	11.88
1324	NYSE	PFO	Thu, May 1, 1997	12.00	12.00	11.88	12.00
1323	NYSE	PFO	Wed, Apr 30, 1997	12.00	12.00	11.88	12.00
1322	NYSE	PFO	Tue, Apr 29, 1997	11.88	12.00	11.88	11.88
1321	NYSE	PFO	Mon, Apr 28, 1997	11.75	11.88	11.75	11.75
1320	NYSE	PFO	Fri, Apr 25, 1997	11.75	11.75	11.75	11.75
1319	NYSE	PFO	Thu, Apr 24, 1997	12.00	12.00	11.75	11.75
1318	NYSE	PFO	Wed, Apr 23, 1997	11.75	12.00	11.75	12.00
1317	NYSE	PFO	Tue, Apr 22, 1997	11.63	11.88	11.63	11.88
1316	NYSE	PFO	Mon, Apr 21, 1997	11.63	11.63	11.50	11.63
1315	NYSE	PFO	Fri, Apr 18, 1997	11.63	11.75	11.63	11.75
1314	NYSE	PFO	Thu, Apr 17, 1997	11.50	11.75	11.50	11.63
1313	NYSE	PFO	Wed, Apr 16, 1997	11.50	11.63	11.50	11.50
1312	NYSE	PFO	Tue, Apr 15, 1997	11.63	11.63	11.50	11.50
1311	NYSE	PFO	Mon, Apr 14, 1997	11.63	11.63	11.50	11.50
1310	NYSE	PFO	Fri, Apr 11, 1997	12.00	12.00	11.50	11.50
1309	NYSE	PFO	Thu, Apr 10, 1997	11.88	12.00	11.75	12.00
1308	NYSE	PFO	Wed, Apr 9, 1997	11.88	12.00	11.88	11.88
1307	NYSE	PFO	Tue, Apr 8, 1997	12.00	12.00	11.88	11.88
1306	NYSE	PFO	Mon, Apr 7, 1997	12.00	12.00	11.88	11.88
1305	NYSE	PFO	Fri, Apr 4, 1997	12.13	12.13	12.00	12.00
1304	NYSE	PFO	Thu, Apr 3, 1997	12.13	12.13	12.00	12.13
1303	NYSE	PFO	Wed, Apr 2, 1997	12.00	12.13	12.00	12.00
1302	NYSE	PFO	Tue, Apr 1, 1997	12.00	12.13	12.00	12.00
1301	NYSE	PFO	Mon, Mar 31, 1997	12.00	12.13	11.88	12.00
1300	NYSE	PFO	Thu, Mar 27, 1997	11.88	12.00	11.88	11.88
1299	NYSE	PFO	Wed, Mar 26, 1997	11.88	11.88	11.88	11.88
1298	NYSE	PFO	Tue, Mar 25, 1997	11.88	11.94	11.88	11.88
1297	NYSE	PFO	Mon, Mar 24, 1997	11.75	12.00	11.75	11.88
1296	NYSE	PFO	Fri, Mar 21, 1997	11.75	11.88	11.75	11.88
1295	NYSE	PFO	Thu, Mar 20, 1997	11.88	11.88	11.75	11.75
1294	NYSE	PFO	Wed, Mar 19, 1997	11.88	12.00	11.88	11.88
1293	NYSE	PFO	Tue, Mar 18, 1997	12.00	12.13	12.00	12.00
1292	NYSE	PFO	Mon, Mar 17, 1997	12.00	12.13	12.00	12.00
1291	NYSE	PFO	Fri, Mar 14, 1997	12.00	12.13	12.00	12.00
1290	NYSE	PFO	Thu, Mar 13, 1997	12.00	12.13	12.00	12.00
1289	NYSE	PFO	Wed, Mar 12, 1997	12.00	12.13	12.00	12.00
1288	NYSE	PFO	Tue, Mar 11, 1997	12.13	12.13	12.00	12.00
1287	NYSE	PFO	Mon, Mar 10, 1997	12.00	12.13	12.00	12.00
1286	NYSE	PFO	Fri, Mar 7, 1997	12.00	12.13	12.00	12.00
1285	NYSE	PFO	Thu, Mar 6, 1997	12.05	12.13	12.00	12.00
1284	NYSE	PFO	Wed, Mar 5, 1997	12.00	12.13	12.00	12.00
1283	NYSE	PFO	Tue, Mar 4, 1997	12.00	12.13	12.00	12.00
1282	NYSE	PFO	Mon, Mar 3, 1997	12.00	12.00	11.88	11.88
1281	NYSE	PFO	Fri, Feb 28, 1997	12.00	12.00	11.88	11.88
1280	NYSE	PFO	Thu, Feb 27, 1997	11.88	11.88	11.88	11.88
1279	NYSE	PFO	Wed, Feb 26, 1997	12.00	12.00	11.88	12.00
1278	NYSE	PFO	Tue, Feb 25, 1997	11.88	12.05	11.88	12.05
1277	NYSE	PFO	Mon, Feb 24, 1997	11.88	12.00	11.88	12.00
1276	NYSE	PFO	Fri, Feb 21, 1997	11.88	12.00	11.75	11.75
1275	NYSE	PFO	Thu, Feb 20, 1997	11.88	12.00	11.88	12.00
1274	NYSE	PFO	Wed, Feb 19, 1997	12.13	12.13	11.88	11.88
1273	NYSE	PFO	Tue, Feb 18, 1997	12.13	12.13	12.00	12.00
1272	NYSE	PFO	Fri, Feb 14, 1997	12.00	12.13	12.00	12.00
1271	NYSE	PFO	Thu, Feb 13, 1997	11.75	12.00	11.75	11.88
1270	NYSE	PFO	Wed, Feb 12, 1997	11.75	11.88	11.75	11.88
1269	NYSE	PFO	Tue, Feb 11, 1997	11.75	11.88	11.50	11.75
1268	NYSE	PFO	Mon, Feb 10, 1997	11.75	11.75	11.75	11.75
1267	NYSE	PFO	Fri, Feb 7, 1997	11.50	11.75	11.50	11.75
1266	NYSE	PFO	Thu, Feb 6, 1997	11.63	11.75	11.63	11.63
1265	NYSE	PFO	Wed, Feb 5, 1997	11.75	11.75	11.63	11.63
1264	NYSE	PFO	Tue, Feb 4, 1997	11.75	11.75	11.63	11.63
1263	NYSE	PFO	Mon, Feb 3, 1997	11.75	11.75	11.63	11.63
1262	NYSE	PFO	Fri, Jan 31, 1997	11.50	11.63	11.50	11.63
1261	NYSE	PFO	Thu, Jan 30, 1997	11.38	11.50	11.38	11.50
1260	NYSE	PFO	Wed, Jan 29, 1997	11.38	11.50	11.38	11.50
1259	NYSE	PFO	Tue, Jan 28, 1997	11.50	11.50	11.38	11.38
1258	NYSE	PFO	Mon, Jan 27, 1997	11.50	11.50	11.38	11.38
1257	NYSE	PFO	Fri, Jan 24, 1997	11.38	11.50	11.38	11.38
1256	NYSE	PFO	Thu, Jan 23, 1997	11.38	11.50	11.38	11.38
1255	NYSE	PFO	Wed, Jan 22, 1997	11.50	11.63	11.38	11.38
1254	NYSE	PFO	Tue, Jan 21, 1997	11.50	11.75	11.50	11.50
1253	NYSE	PFO	Mon, Jan 20, 1997	11.63	11.75	11.50	11.63
1252	NYSE	PFO	Fri, Jan 17, 1997	11.75	11.75	11.63	11.63
1251	NYSE	PFO	Thu, Jan 16, 1997	11.63	11.88	11.63	11.75
1250	NYSE	PFO	Wed, Jan 15, 1997	11.63	11.88	11.63	11.75
1249	NYSE	PFO	Tue, Jan 14, 1997	11.75	11.88	11.63	11.75
1248	NYSE	PFO	Mon, Jan 13, 1997	11.75	11.88	11.63	11.88
1247	NYSE	PFO	Fri, Jan 10, 1997	11.88	11.88	11.75	11.75
1246	NYSE	PFO	Thu, Jan 9, 1997	11.75	12.00	11.75	11.88
1245	NYSE	PFO	Wed, Jan 8, 1997	11.63	11.88	11.63	11.75
1244	NYSE	PFO	Tue, Jan 7, 1997	11.63	11.69	11.63	11.63
1243	NYSE	PFO	Mon, Jan 6, 1997	11.50	11.75	11.50	11.75
1242	NYSE	PFO	Fri, Jan 3, 1997	11.63	11.63	11.50	11.63
1241	NYSE	PFO	Thu, Jan 2, 1997	11.75	11.75	11.50	11.63
1240	NYSE	PFO	Tue, Dec 31, 1996	11.50	11.63	11.50	11.63
1239	NYSE	PFO	Mon, Dec 30, 1996	11.63	11.63	11.50	11.50
1238	NYSE	PFO	Fri, Dec 27, 1996	11.63	11.63	11.50	11.50
1237	NYSE	PFO	Thu, Dec 26, 1996	11.50	11.63	11.50	11.63
1236	NYSE	PFO	Tue, Dec 24, 1996	11.38	11.63	11.38	11.50
1235	NYSE	PFO	Mon, Dec 23, 1996	11.25	11.50	11.25	11.38
1234	NYSE	PFO	Fri, Dec 20, 1996	11.50	11.63	11.50	11.50
1233	NYSE	PFO	Thu, Dec 19, 1996	11.63	11.63	11.50	11.50
1232	NYSE	PFO	Wed, Dec 18, 1996	11.50	11.63	11.50	11.50
1231	NYSE	PFO	Tue, Dec 17, 1996	11.63	11.75	11.50	11.50
1230	NYSE	PFO	Mon, Dec 16, 1996	11.63	11.75	11.63	11.75
1229	NYSE	PFO	Fri, Dec 13, 1996	11.75	11.81	11.75	11.75
1228	NYSE	PFO	Thu, Dec 12, 1996	11.75	11.88	11.75	11.75
1227	NYSE	PFO	Wed, Dec 11, 1996	12.00	12.00	11.75	11.75
1226	NYSE	PFO	Tue, Dec 10, 1996	11.88	12.00	11.88	11.88
1225	NYSE	PFO	Mon, Dec 9, 1996	11.75	11.88	11.75	11.75
1224	NYSE	PFO	Fri, Dec 6, 1996	11.88	11.88	11.75	11.75
1223	NYSE	PFO	Thu, Dec 5, 1996	12.00	12.13	11.88	11.88
1222	NYSE	PFO	Wed, Dec 4, 1996	12.00	12.13	12.00	12.13
1221	NYSE	PFO	Tue, Dec 3, 1996	12.00	12.13	12.00	12.00
1220	NYSE	PFO	Mon, Dec 2, 1996	12.13	12.13	12.00	12.00
1219	NYSE	PFO	Fri, Nov 29, 1996	12.00	12.13	11.88	12.13
1218	NYSE	PFO	Wed, Nov 27, 1996	12.00	12.00	12.00	12.00
1217	NYSE	PFO	Tue, Nov 26, 1996	12.00	12.13	12.00	12.00
1216	NYSE	PFO	Mon, Nov 25, 1996	12.00	12.13	12.00	12.00
1215	NYSE	PFO	Fri, Nov 22, 1996	12.13	12.13	12.00	12.13
1214	NYSE	PFO	Thu, Nov 21, 1996	12.00	12.25	12.00	12.13
1213	NYSE	PFO	Wed, Nov 20, 1996	12.13	12.13	12.00	12.00
1212	NYSE	PFO	Tue, Nov 19, 1996	12.00	12.13	12.00	12.00
1211	NYSE	PFO	Mon, Nov 18, 1996	12.00	12.00	11.88	12.00
1210	NYSE	PFO	Fri, Nov 15, 1996	11.88	12.13	11.88	12.00
1209	NYSE	PFO	Thu, Nov 14, 1996	11.88	12.00	11.88	12.00
1208	NYSE	PFO	Wed, Nov 13, 1996	11.88	12.13	11.88	11.88
1207	NYSE	PFO	Tue, Nov 12, 1996	11.75	12.13	11.75	11.88
1206	NYSE	PFO	Mon, Nov 11, 1996	11.63	11.75	11.50	11.75
1205	NYSE	PFO	Fri, Nov 8, 1996	11.63	11.75	11.63	11.63
1204	NYSE	PFO	Thu, Nov 7, 1996	11.50	11.75	11.50	11.63
1203	NYSE	PFO	Wed, Nov 6, 1996	11.63	11.63	11.50	11.63
1202	NYSE	PFO	Tue, Nov 5, 1996	11.50	11.75	11.50	11.75
1201	NYSE	PFO	Mon, Nov 4, 1996	11.50	11.63	11.50	11.63
1200	NYSE	PFO	Fri, Nov 1, 1996	11.63	11.63	11.50	11.63
1199	NYSE	PFO	Thu, Oct 31, 1996	11.50	11.75	11.50	11.50
1198	NYSE	PFO	Wed, Oct 30, 1996	11.50	11.63	11.50	11.50
1197	NYSE	PFO	Tue, Oct 29, 1996	11.50	11.63	11.38	11.50
1196	NYSE	PFO	Mon, Oct 28, 1996	11.38	11.50	11.38	11.38
1195	NYSE	PFO	Fri, Oct 25, 1996	11.38	11.38	11.13	11.38
1194	NYSE	PFO	Thu, Oct 24, 1996	11.38	11.38	11.13	11.25
1193	NYSE	PFO	Wed, Oct 23, 1996	11.13	11.38	11.13	11.38
1192	NYSE	PFO	Tue, Oct 22, 1996	11.13	11.25	11.13	11.25
1191	NYSE	PFO	Mon, Oct 21, 1996	11.25	11.25	11.13	11.25
1190	NYSE	PFO	Fri, Oct 18, 1996	11.25	11.25	11.13	11.25
1189	NYSE	PFO	Thu, Oct 17, 1996	11.25	11.38	11.25	11.38
1188	NYSE	PFO	Wed, Oct 16, 1996	11.25	11.38	11.25	11.25
1187	NYSE	PFO	Tue, Oct 15, 1996	11.25	11.38	11.25	11.25
1186	NYSE	PFO	Mon, Oct 14, 1996	11.25	11.25	11.13	11.25
1185	NYSE	PFO	Fri, Oct 11, 1996	11.25	11.38	11.25	11.25
1184	NYSE	PFO	Thu, Oct 10, 1996	11.25	11.25	11.13	11.25
1183	NYSE	PFO	Wed, Oct 9, 1996	11.25	11.25	11.13	11.13
1182	NYSE	PFO	Tue, Oct 8, 1996	11.38	11.38	11.13	11.13
1181	NYSE	PFO	Mon, Oct 7, 1996	11.25	11.38	11.13	11.25
1180	NYSE	PFO	Fri, Oct 4, 1996	11.38	11.38	11.25	11.25
1179	NYSE	PFO	Thu, Oct 3, 1996	11.25	11.38	11.25	11.25
1178	NYSE	PFO	Wed, Oct 2, 1996	11.13	11.25	11.13	11.25
1177	NYSE	PFO	Tue, Oct 1, 1996	11.25	11.25	11.13	11.25
1176	NYSE	PFO	Mon, Sep 30, 1996	11.00	11.25	11.00	11.25
1175	NYSE	PFO	Fri, Sep 27, 1996	11.00	11.00	10.88	11.00
1174	NYSE	PFO	Thu, Sep 26, 1996	11.00	11.13	10.88	11.00
1173	NYSE	PFO	Wed, Sep 25, 1996	11.13	11.13	11.00	11.13
1172	NYSE	PFO	Tue, Sep 24, 1996	11.13	11.13	11.00	11.00
1171	NYSE	PFO	Mon, Sep 23, 1996	11.13	11.13	10.88	11.00
1170	NYSE	PFO	Fri, Sep 20, 1996	11.00	11.13	11.00	11.13
1169	NYSE	PFO	Thu, Sep 19, 1996	11.00	11.13	11.00	11.00
1168	NYSE	PFO	Wed, Sep 18, 1996	11.13	11.13	11.13	11.13
1167	NYSE	PFO	Tue, Sep 17, 1996	11.25	11.38	11.13	11.13
1166	NYSE	PFO	Mon, Sep 16, 1996	11.50	11.50	11.25	11.25
1165	NYSE	PFO	Fri, Sep 13, 1996	11.50	11.50	11.38	11.38
1164	NYSE	PFO	Thu, Sep 12, 1996	11.38	11.50	11.38	11.38
1163	NYSE	PFO	Wed, Sep 11, 1996	11.50	11.50	11.38	11.38
1162	NYSE	PFO	Tue, Sep 10, 1996	11.38	11.50	11.38	11.38
1161	NYSE	PFO	Mon, Sep 9, 1996	11.25	11.63	11.13	11.50
1160	NYSE	PFO	Fri, Sep 6, 1996	11.13	11.25	11.13	11.13
1159	NYSE	PFO	Thu, Sep 5, 1996	11.13	11.25	11.13	11.13
1158	NYSE	PFO	Wed, Sep 4, 1996	11.25	11.25	11.00	11.13
1157	NYSE	PFO	Tue, Sep 3, 1996	11.13	11.25	11.00	11.13
1156	NYSE	PFO	Fri, Aug 30, 1996	11.00	11.13	11.00	11.13
1155	NYSE	PFO	Thu, Aug 29, 1996	11.25	11.25	11.00	11.13
1154	NYSE	PFO	Wed, Aug 28, 1996	11.00	11.13	11.00	11.13
1153	NYSE	PFO	Tue, Aug 27, 1996	11.00	11.13	11.00	11.00
1152	NYSE	PFO	Mon, Aug 26, 1996	11.25	11.25	11.00	11.13
1151	NYSE	PFO	Fri, Aug 23, 1996	11.13	11.25	11.00	11.13
1150	NYSE	PFO	Thu, Aug 22, 1996	11.13	11.25	11.13	11.13
1149	NYSE	PFO	Wed, Aug 21, 1996	11.38	11.38	11.13	11.13
1148	NYSE	PFO	Tue, Aug 20, 1996	11.38	11.50	11.38	11.38
1147	NYSE	PFO	Mon, Aug 19, 1996	11.38	11.50	11.38	11.38
1146	NYSE	PFO	Fri, Aug 16, 1996	11.38	11.50	11.38	11.50
1145	NYSE	PFO	Thu, Aug 15, 1996	11.63	11.63	11.38	11.50
1144	NYSE	PFO	Wed, Aug 14, 1996	11.50	11.63	11.38	11.50
1143	NYSE	PFO	Tue, Aug 13, 1996	11.50	11.50	11.38	11.50
1142	NYSE	PFO	Mon, Aug 12, 1996	11.50	11.63	11.50	11.50
1141	NYSE	PFO	Fri, Aug 9, 1996	11.50	11.75	11.50	11.50
1140	NYSE	PFO	Thu, Aug 8, 1996	11.50	11.63	11.50	11.63
1139	NYSE	PFO	Wed, Aug 7, 1996	11.38	11.63	11.25	11.63
1138	NYSE	PFO	Tue, Aug 6, 1996	11.25	11.38	11.25	11.25
1137	NYSE	PFO	Mon, Aug 5, 1996	11.13	11.25	11.13	11.25
1136	NYSE	PFO	Fri, Aug 2, 1996	11.25	11.25	11.13	11.25
1135	NYSE	PFO	Thu, Aug 1, 1996	11.13	11.13	11.00	11.13
1134	NYSE	PFO	Wed, Jul 31, 1996	11.00	11.13	11.00	11.13
1133	NYSE	PFO	Tue, Jul 30, 1996	11.00	11.13	11.00	11.00
1132	NYSE	PFO	Mon, Jul 29, 1996	11.00	11.00	10.88	10.88
1131	NYSE	PFO	Fri, Jul 26, 1996	10.88	11.00	10.88	11.00
1130	NYSE	PFO	Thu, Jul 25, 1996	11.00	11.13	10.88	11.00
1129	NYSE	PFO	Wed, Jul 24, 1996	11.00	11.00	10.88	11.00
1128	NYSE	PFO	Tue, Jul 23, 1996	11.00	11.13	10.88	11.00
1127	NYSE	PFO	Mon, Jul 22, 1996	10.75	11.00	10.75	10.88
1126	NYSE	PFO	Fri, Jul 19, 1996	11.13	11.13	10.88	10.88
1125	NYSE	PFO	Thu, Jul 18, 1996	10.88	11.00	10.88	10.88
1124	NYSE	PFO	Wed, Jul 17, 1996	10.88	11.00	10.88	11.00
1123	NYSE	PFO	Tue, Jul 16, 1996	11.00	11.00	10.88	11.00
1122	NYSE	PFO	Mon, Jul 15, 1996	10.88	11.00	10.88	11.00
1121	NYSE	PFO	Fri, Jul 12, 1996	11.13	11.13	10.88	11.13
1120	NYSE	PFO	Thu, Jul 11, 1996	11.00	11.00	10.88	11.00
1119	NYSE	PFO	Wed, Jul 10, 1996	10.88	11.00	10.88	11.00
1118	NYSE	PFO	Tue, Jul 9, 1996	11.00	11.00	10.88	10.88
1117	NYSE	PFO	Mon, Jul 8, 1996	10.88	11.00	10.88	11.00
1116	NYSE	PFO	Fri, Jul 5, 1996	10.88	10.88	10.75	10.75
1115	NYSE	PFO	Wed, Jul 3, 1996	11.00	11.13	11.00	11.00
1114	NYSE	PFO	Tue, Jul 2, 1996	11.00	11.13	11.00	11.13
1113	NYSE	PFO	Mon, Jul 1, 1996	11.00	11.13	11.00	11.00
1112	NYSE	PFO	Fri, Jun 28, 1996	10.75	11.13	10.63	11.13
1111	NYSE	PFO	Thu, Jun 27, 1996	10.63	10.75	10.63	10.75
1110	NYSE	PFO	Wed, Jun 26, 1996	10.75	10.75	10.63	10.63
1109	NYSE	PFO	Tue, Jun 25, 1996	10.63	10.75	10.50	10.63
1108	NYSE	PFO	Mon, Jun 24, 1996	10.50	10.63	10.50	10.50
1107	NYSE	PFO	Fri, Jun 21, 1996	10.50	10.63	10.50	10.50
1106	NYSE	PFO	Thu, Jun 20, 1996	10.38	10.63	10.38	10.63
1105	NYSE	PFO	Wed, Jun 19, 1996	10.50	10.50	10.38	10.50
1104	NYSE	PFO	Tue, Jun 18, 1996	10.63	10.63	10.50	10.50
1103	NYSE	PFO	Mon, Jun 17, 1996	10.50	10.63	10.50	10.63
1102	NYSE	PFO	Fri, Jun 14, 1996	10.50	10.63	10.50	10.50
1101	NYSE	PFO	Thu, Jun 13, 1996	10.63	10.63	10.50	10.50
1100	NYSE	PFO	Wed, Jun 12, 1996	10.50	10.63	10.38	10.50
1099	NYSE	PFO	Tue, Jun 11, 1996	10.50	10.63	10.38	10.50
1098	NYSE	PFO	Mon, Jun 10, 1996	10.50	10.63	10.50	10.50
1097	NYSE	PFO	Fri, Jun 7, 1996	10.50	10.63	10.38	10.63
1096	NYSE	PFO	Thu, Jun 6, 1996	10.50	10.63	10.50	10.63
1095	NYSE	PFO	Wed, Jun 5, 1996	10.38	10.63	10.38	10.50
1094	NYSE	PFO	Tue, Jun 4, 1996	10.50	10.63	10.38	10.50
1093	NYSE	PFO	Mon, Jun 3, 1996	10.50	10.63	10.38	10.50
1092	NYSE	PFO	Fri, May 31, 1996	10.38	10.63	10.38	10.50
1091	NYSE	PFO	Thu, May 30, 1996	10.50	10.50	10.38	10.50
1090	NYSE	PFO	Wed, May 29, 1996	10.50	10.50	10.38	10.38
1089	NYSE	PFO	Tue, May 28, 1996	10.50	10.50	10.38	10.38
1088	NYSE	PFO	Fri, May 24, 1996	10.38	10.50	10.38	10.50
1087	NYSE	PFO	Thu, May 23, 1996	10.38	10.50	10.38	10.50
1086	NYSE	PFO	Wed, May 22, 1996	10.38	10.50	10.13	10.13
1085	NYSE	PFO	Tue, May 21, 1996	10.50	10.50	10.38	10.38
1084	NYSE	PFO	Mon, May 20, 1996	10.38	10.63	10.38	10.63
1083	NYSE	PFO	Fri, May 17, 1996	10.50	10.63	10.38	10.50
1082	NYSE	PFO	Thu, May 16, 1996	10.50	10.63	10.50	10.50
1081	NYSE	PFO	Wed, May 15, 1996	10.63	10.63	10.50	10.50
1080	NYSE	PFO	Tue, May 14, 1996	10.50	10.63	10.50	10.63
1079	NYSE	PFO	Mon, May 13, 1996	10.63	10.63	10.50	10.63
1078	NYSE	PFO	Fri, May 10, 1996	10.50	10.75	10.50	10.75
1077	NYSE	PFO	Thu, May 9, 1996	10.75	10.75	10.50	10.63
1076	NYSE	PFO	Wed, May 8, 1996	10.63	10.75	10.50	10.63
1075	NYSE	PFO	Tue, May 7, 1996	10.63	10.63	10.50	10.50
1074	NYSE	PFO	Mon, May 6, 1996	10.63	10.75	10.63	10.63
1073	NYSE	PFO	Fri, May 3, 1996	10.50	10.63	10.50	10.50
1072	NYSE	PFO	Thu, May 2, 1996	10.50	10.63	10.50	10.50
1071	NYSE	PFO	Wed, May 1, 1996	10.63	10.63	10.50	10.50
1070	NYSE	PFO	Tue, Apr 30, 1996	10.50	10.63	10.50	10.63
1069	NYSE	PFO	Mon, Apr 29, 1996	10.50	10.63	10.50	10.50
1068	NYSE	PFO	Fri, Apr 26, 1996	10.38	10.50	10.38	10.38
1067	NYSE	PFO	Thu, Apr 25, 1996	10.50	10.63	10.38	10.38
1066	NYSE	PFO	Wed, Apr 24, 1996	10.50	10.63	10.50	10.50
1065	NYSE	PFO	Tue, Apr 23, 1996	10.50	10.63	10.50	10.63
1064	NYSE	PFO	Mon, Apr 22, 1996	10.75	10.75	10.50	10.63
1063	NYSE	PFO	Fri, Apr 19, 1996	10.63	10.63	10.50	10.50
1062	NYSE	PFO	Thu, Apr 18, 1996	10.50	10.63	10.50	10.63
1061	NYSE	PFO	Wed, Apr 17, 1996	10.50	10.75	10.50	10.50
1060	NYSE	PFO	Tue, Apr 16, 1996	10.50	10.63	10.50	10.63
1059	NYSE	PFO	Mon, Apr 15, 1996	10.50	10.63	10.38	10.63
1058	NYSE	PFO	Fri, Apr 12, 1996	10.50	10.63	10.38	10.50
1057	NYSE	PFO	Thu, Apr 11, 1996	10.50	10.50	10.25	10.50
1056	NYSE	PFO	Wed, Apr 10, 1996	10.38	10.50	10.38	10.50
1055	NYSE	PFO	Tue, Apr 9, 1996	10.25	10.50	10.25	10.38
1054	NYSE	PFO	Mon, Apr 8, 1996	10.38	10.38	10.25	10.25
1053	NYSE	PFO	Thu, Apr 4, 1996	10.50	10.63	10.38	10.50
1052	NYSE	PFO	Wed, Apr 3, 1996	10.50	10.63	10.38	10.50
1051	NYSE	PFO	Tue, Apr 2, 1996	10.50	10.63	10.25	10.63
1050	NYSE	PFO	Mon, Apr 1, 1996	10.38	10.50	10.25	10.38
1049	NYSE	PFO	Fri, Mar 29, 1996	10.25	10.38	10.13	10.25
1048	NYSE	PFO	Thu, Mar 28, 1996	10.25	10.25	10.13	10.25
1047	NYSE	PFO	Wed, Mar 27, 1996	10.25	10.38	10.25	10.25
1046	NYSE	PFO	Tue, Mar 26, 1996	10.38	10.38	10.25	10.25
1045	NYSE	PFO	Mon, Mar 25, 1996	10.38	10.38	10.25	10.38
1044	NYSE	PFO	Fri, Mar 22, 1996	10.25	10.38	10.25	10.25
1043	NYSE	PFO	Thu, Mar 21, 1996	10.25	10.38	10.25	10.38
1042	NYSE	PFO	Wed, Mar 20, 1996	10.38	10.50	10.38	10.38
1041	NYSE	PFO	Tue, Mar 19, 1996	10.38	10.50	10.38	10.50
1040	NYSE	PFO	Mon, Mar 18, 1996	10.38	10.38	10.25	10.38
1039	NYSE	PFO	Fri, Mar 15, 1996	10.38	10.38	10.25	10.25
1038	NYSE	PFO	Thu, Mar 14, 1996	10.25	10.38	10.25	10.25
1037	NYSE	PFO	Wed, Mar 13, 1996	10.38	10.38	10.25	10.25
1036	NYSE	PFO	Tue, Mar 12, 1996	10.38	10.50	10.25	10.38
1035	NYSE	PFO	Mon, Mar 11, 1996	10.13	10.38	10.13	10.25
1034	NYSE	PFO	Fri, Mar 8, 1996	10.50	10.50	10.25	10.25
1033	NYSE	PFO	Thu, Mar 7, 1996	10.63	10.63	10.50	10.63
1032	NYSE	PFO	Wed, Mar 6, 1996	10.50	10.63	10.50	10.50
1031	NYSE	PFO	Tue, Mar 5, 1996	10.63	10.63	10.50	10.50
1030	NYSE	PFO	Mon, Mar 4, 1996	10.75	10.75	10.63	10.63
1029	NYSE	PFO	Fri, Mar 1, 1996	10.50	10.75	10.50	10.63
1028	NYSE	PFO	Thu, Feb 29, 1996	10.50	10.50	10.38	10.50
1027	NYSE	PFO	Wed, Feb 28, 1996	10.50	10.50	10.38	10.38
1026	NYSE	PFO	Tue, Feb 27, 1996	10.38	10.63	10.38	10.50
1025	NYSE	PFO	Mon, Feb 26, 1996	10.38	10.50	10.38	10.50
1024	NYSE	PFO	Fri, Feb 23, 1996	10.50	10.50	10.38	10.38
1023	NYSE	PFO	Thu, Feb 22, 1996	10.50	10.50	10.38	10.38
1022	NYSE	PFO	Wed, Feb 21, 1996	10.38	10.50	10.38	10.38
1021	NYSE	PFO	Tue, Feb 20, 1996	10.50	10.50	10.38	10.50
1020	NYSE	PFO	Fri, Feb 16, 1996	10.63	10.75	10.50	10.50
1019	NYSE	PFO	Thu, Feb 15, 1996	10.75	10.75	10.63	10.63
1018	NYSE	PFO	Wed, Feb 14, 1996	10.63	10.75	10.63	10.63
1017	NYSE	PFO	Tue, Feb 13, 1996	10.63	10.75	10.63	10.63
1016	NYSE	PFO	Mon, Feb 12, 1996	10.63	10.75	10.63	10.63
1015	NYSE	PFO	Fri, Feb 9, 1996	10.63	10.75	10.63	10.63
1014	NYSE	PFO	Thu, Feb 8, 1996	10.63	10.75	10.63	10.63
1013	NYSE	PFO	Wed, Feb 7, 1996	10.75	10.75	10.63	10.63
1012	NYSE	PFO	Tue, Feb 6, 1996	10.75	10.88	10.63	10.88
1011	NYSE	PFO	Mon, Feb 5, 1996	10.63	10.75	10.63	10.63
1010	NYSE	PFO	Fri, Feb 2, 1996	10.75	10.75	10.63	10.63
1009	NYSE	PFO	Thu, Feb 1, 1996	10.75	10.75	10.63	10.63
1008	NYSE	PFO	Wed, Jan 31, 1996	10.63	10.75	10.63	10.75
1007	NYSE	PFO	Tue, Jan 30, 1996	10.63	10.75	10.50	10.50
1006	NYSE	PFO	Mon, Jan 29, 1996	10.63	10.75	10.63	10.63
1005	NYSE	PFO	Fri, Jan 26, 1996	10.63	10.75	10.50	10.63
1004	NYSE	PFO	Thu, Jan 25, 1996	10.75	10.75	10.50	10.50
1003	NYSE	PFO	Wed, Jan 24, 1996	10.63	10.75	10.50	10.63
1002	NYSE	PFO	Tue, Jan 23, 1996	10.50	10.63	10.50	10.63
1001	NYSE	PFO	Mon, Jan 22, 1996	10.50	10.63	10.50	10.50
1000	NYSE	PFO	Fri, Jan 19, 1996	10.50	10.75	10.50	10.63
999	NYSE	PFO	Thu, Jan 18, 1996	10.50	10.75	10.50	10.63
998	NYSE	PFO	Wed, Jan 17, 1996	10.50	10.63	10.50	10.63
997	NYSE	PFO	Tue, Jan 16, 1996	10.50	10.63	10.50	10.50
996	NYSE	PFO	Mon, Jan 15, 1996	10.50	10.50	10.50	10.50
995	NYSE	PFO	Fri, Jan 12, 1996	10.50	10.63	10.50	10.50
994	NYSE	PFO	Thu, Jan 11, 1996	10.50	10.63	10.50	10.63
993	NYSE	PFO	Wed, Jan 10, 1996	10.50	10.63	10.50	10.63
992	NYSE	PFO	Tue, Jan 9, 1996	10.50	10.63	10.38	10.63
991	NYSE	PFO	Mon, Jan 8, 1996	10.50	10.63	10.38	10.38
990	NYSE	PFO	Fri, Jan 5, 1996	10.50	10.63	10.38	10.63
989	NYSE	PFO	Thu, Jan 4, 1996	10.50	10.63	10.50	10.63
988	NYSE	PFO	Wed, Jan 3, 1996	10.50	10.63	10.50	10.63
987	NYSE	PFO	Tue, Jan 2, 1996	10.50	10.50	10.38	10.38
986	NYSE	PFO	Fri, Dec 29, 1995	10.25	10.38	10.25	10.38
985	NYSE	PFO	Thu, Dec 28, 1995	10.38	10.50	10.38	10.50
984	NYSE	PFO	Wed, Dec 27, 1995	10.38	10.50	10.38	10.38
983	NYSE	PFO	Tue, Dec 26, 1995	10.50	10.63	10.38	10.50
982	NYSE	PFO	Fri, Dec 22, 1995	10.50	10.63	10.50	10.50
981	NYSE	PFO	Thu, Dec 21, 1995	10.75	10.75	10.50	10.50
980	NYSE	PFO	Wed, Dec 20, 1995	10.63	10.75	10.50	10.63
979	NYSE	PFO	Tue, Dec 19, 1995	10.63	10.63	10.38	10.63
978	NYSE	PFO	Mon, Dec 18, 1995	10.75	10.75	10.63	10.63
977	NYSE	PFO	Fri, Dec 15, 1995	10.75	10.75	10.63	10.63
976	NYSE	PFO	Thu, Dec 14, 1995	10.63	10.75	10.63	10.63
975	NYSE	PFO	Wed, Dec 13, 1995	10.75	10.75	10.63	10.63
974	NYSE	PFO	Tue, Dec 12, 1995	10.63	10.75	10.63	10.75
973	NYSE	PFO	Mon, Dec 11, 1995	10.75	10.88	10.63	10.75
972	NYSE	PFO	Fri, Dec 8, 1995	11.00	11.00	10.63	10.63
971	NYSE	PFO	Thu, Dec 7, 1995	11.13	11.13	10.88	10.88
970	NYSE	PFO	Wed, Dec 6, 1995	11.13	11.25	11.13	11.13
969	NYSE	PFO	Tue, Dec 5, 1995	11.13	11.25	11.13	11.25
968	NYSE	PFO	Mon, Dec 4, 1995	11.25	11.25	11.13	11.25
967	NYSE	PFO	Fri, Dec 1, 1995	11.25	11.25	11.13	11.13
966	NYSE	PFO	Thu, Nov 30, 1995	11.13	11.25	11.13	11.13
965	NYSE	PFO	Wed, Nov 29, 1995	11.00	11.25	11.00	11.13
964	NYSE	PFO	Tue, Nov 28, 1995	11.00	11.13	11.00	11.00
963	NYSE	PFO	Mon, Nov 27, 1995	10.88	11.13	10.88	11.00
962	NYSE	PFO	Fri, Nov 24, 1995	11.00	11.00	10.88	10.88
961	NYSE	PFO	Wed, Nov 22, 1995	11.13	11.13	11.00	11.00
960	NYSE	PFO	Tue, Nov 21, 1995	11.00	11.13	11.00	11.00
959	NYSE	PFO	Mon, Nov 20, 1995	11.00	11.13	10.88	10.94
958	NYSE	PFO	Fri, Nov 17, 1995	11.13	11.13	11.00	11.00
957	NYSE	PFO	Thu, Nov 16, 1995	11.00	11.13	11.00	11.13
956	NYSE	PFO	Wed, Nov 15, 1995	11.00	11.13	11.00	11.13
955	NYSE	PFO	Tue, Nov 14, 1995	10.88	11.13	10.88	11.13
954	NYSE	PFO	Mon, Nov 13, 1995	10.88	11.00	10.88	11.00
953	NYSE	PFO	Fri, Nov 10, 1995	10.88	11.06	10.75	11.06
952	NYSE	PFO	Thu, Nov 9, 1995	10.75	10.88	10.75	10.75
951	NYSE	PFO	Wed, Nov 8, 1995	10.75	10.88	10.75	10.75
950	NYSE	PFO	Tue, Nov 7, 1995	10.75	10.88	10.75	10.75
949	NYSE	PFO	Mon, Nov 6, 1995	10.75	10.88	10.75	10.75
948	NYSE	PFO	Fri, Nov 3, 1995	10.88	11.00	10.75	10.75
947	NYSE	PFO	Thu, Nov 2, 1995	10.75	10.88	10.75	10.88
946	NYSE	PFO	Wed, Nov 1, 1995	10.88	11.00	10.75	10.75
945	NYSE	PFO	Tue, Oct 31, 1995	10.88	11.00	10.75	10.88
944	NYSE	PFO	Mon, Oct 30, 1995	10.88	10.88	10.75	10.75
943	NYSE	PFO	Fri, Oct 27, 1995	10.88	10.88	10.75	10.88
942	NYSE	PFO	Thu, Oct 26, 1995	10.75	10.88	10.75	10.88
941	NYSE	PFO	Wed, Oct 25, 1995	10.88	10.88	10.75	10.75
940	NYSE	PFO	Tue, Oct 24, 1995	10.75	11.00	10.75	10.75
939	NYSE	PFO	Mon, Oct 23, 1995	10.88	10.88	10.75	10.75
938	NYSE	PFO	Fri, Oct 20, 1995	10.88	11.00	10.88	11.00
937	NYSE	PFO	Thu, Oct 19, 1995	11.00	11.00	10.88	10.88
936	NYSE	PFO	Wed, Oct 18, 1995	11.13	11.13	11.00	11.13
935	NYSE	PFO	Tue, Oct 17, 1995	11.00	11.13	11.00	11.13
934	NYSE	PFO	Mon, Oct 16, 1995	11.00	11.13	11.00	11.00
933	NYSE	PFO	Fri, Oct 13, 1995	10.88	11.00	10.88	11.00
932	NYSE	PFO	Thu, Oct 12, 1995	10.88	11.00	10.88	10.88
931	NYSE	PFO	Wed, Oct 11, 1995	10.88	11.00	10.88	10.88
930	NYSE	PFO	Tue, Oct 10, 1995	11.00	11.00	10.88	10.88
929	NYSE	PFO	Mon, Oct 9, 1995	11.13	11.13	11.00	11.00
928	NYSE	PFO	Fri, Oct 6, 1995	11.25	11.25	11.13	11.25
927	NYSE	PFO	Thu, Oct 5, 1995	11.13	11.25	11.13	11.19
926	NYSE	PFO	Wed, Oct 4, 1995	11.25	11.25	11.13	11.13
925	NYSE	PFO	Tue, Oct 3, 1995	11.13	11.25	11.13	11.25
924	NYSE	PFO	Mon, Oct 2, 1995	11.25	11.25	11.13	11.13
923	NYSE	PFO	Fri, Sep 29, 1995	11.00	11.25	11.00	11.25
922	NYSE	PFO	Thu, Sep 28, 1995	11.00	11.25	11.00	11.00
921	NYSE	PFO	Wed, Sep 27, 1995	11.00	11.25	11.00	11.13
920	NYSE	PFO	Tue, Sep 26, 1995	11.00	11.13	11.00	11.13
919	NYSE	PFO	Mon, Sep 25, 1995	11.00	11.13	11.00	11.13
918	NYSE	PFO	Fri, Sep 22, 1995	11.00	11.13	11.00	11.00
917	NYSE	PFO	Thu, Sep 21, 1995	11.25	11.25	11.00	11.00
916	NYSE	PFO	Wed, Sep 20, 1995	11.00	11.25	11.00	11.13
915	NYSE	PFO	Tue, Sep 19, 1995	11.25	11.25	11.13	11.25
914	NYSE	PFO	Mon, Sep 18, 1995	11.13	11.25	11.13	11.25
913	NYSE	PFO	Fri, Sep 15, 1995	11.25	11.25	10.25	11.25
912	NYSE	PFO	Thu, Sep 14, 1995	11.13	11.25	11.13	11.13
911	NYSE	PFO	Wed, Sep 13, 1995	11.00	11.13	10.88	11.13
910	NYSE	PFO	Tue, Sep 12, 1995	10.88	11.00	10.88	11.00
909	NYSE	PFO	Mon, Sep 11, 1995	10.88	11.00	10.88	11.00
908	NYSE	PFO	Fri, Sep 8, 1995	10.88	11.13	10.88	11.00
907	NYSE	PFO	Thu, Sep 7, 1995	11.00	11.06	10.88	10.88
906	NYSE	PFO	Wed, Sep 6, 1995	11.13	11.13	11.00	11.09
905	NYSE	PFO	Tue, Sep 5, 1995	11.13	11.13	11.00	11.00
904	NYSE	PFO	Fri, Sep 1, 1995	11.13	11.13	11.00	11.13
903	NYSE	PFO	Thu, Aug 31, 1995	11.13	11.13	10.88	11.13
902	NYSE	PFO	Wed, Aug 30, 1995	10.88	11.13	10.88	11.00
901	NYSE	PFO	Tue, Aug 29, 1995	11.00	11.00	10.88	11.00
900	NYSE	PFO	Mon, Aug 28, 1995	11.00	11.13	10.88	11.13
899	NYSE	PFO	Fri, Aug 25, 1995	11.00	11.00	10.88	11.00
898	NYSE	PFO	Thu, Aug 24, 1995	11.00	11.00	10.88	10.88
897	NYSE	PFO	Wed, Aug 23, 1995	11.00	11.13	10.88	11.00
896	NYSE	PFO	Tue, Aug 22, 1995	10.88	11.00	10.75	11.00
895	NYSE	PFO	Mon, Aug 21, 1995	10.63	10.88	10.63	10.75
894	NYSE	PFO	Fri, Aug 18, 1995	10.50	10.63	10.50	10.63
893	NYSE	PFO	Thu, Aug 17, 1995	10.63	10.63	10.50	10.50
892	NYSE	PFO	Wed, Aug 16, 1995	10.63	10.63	10.50	10.50
891	NYSE	PFO	Tue, Aug 15, 1995	10.50	10.63	10.50	10.50
890	NYSE	PFO	Mon, Aug 14, 1995	10.50	10.63	10.50	10.63
889	NYSE	PFO	Fri, Aug 11, 1995	10.50	10.63	10.50	10.50
888	NYSE	PFO	Thu, Aug 10, 1995	10.50	10.63	10.50	10.63
887	NYSE	PFO	Wed, Aug 9, 1995	10.50	10.63	10.50	10.50
886	NYSE	PFO	Tue, Aug 8, 1995	10.63	10.63	10.50	10.50
885	NYSE	PFO	Mon, Aug 7, 1995	10.63	10.75	10.63	10.63
884	NYSE	PFO	Fri, Aug 4, 1995	10.50	10.63	10.50	10.63
883	NYSE	PFO	Thu, Aug 3, 1995	10.63	10.63	10.50	10.50
882	NYSE	PFO	Wed, Aug 2, 1995	10.63	10.75	10.63	10.75
881	NYSE	PFO	Tue, Aug 1, 1995	10.63	10.75	10.63	10.63
880	NYSE	PFO	Mon, Jul 31, 1995	10.63	10.63	10.50	10.63
879	NYSE	PFO	Fri, Jul 28, 1995	10.38	10.63	10.38	10.63
878	NYSE	PFO	Thu, Jul 27, 1995	10.38	10.63	10.38	10.63
877	NYSE	PFO	Wed, Jul 26, 1995	10.38	10.50	10.25	10.38
876	NYSE	PFO	Tue, Jul 25, 1995	10.38	10.50	10.38	10.38
875	NYSE	PFO	Mon, Jul 24, 1995	10.38	10.50	10.38	10.38
874	NYSE	PFO	Fri, Jul 21, 1995	10.38	10.50	10.38	10.38
873	NYSE	PFO	Thu, Jul 20, 1995	10.50	10.63	10.38	10.38
872	NYSE	PFO	Wed, Jul 19, 1995	10.75	10.75	10.50	10.63
871	NYSE	PFO	Tue, Jul 18, 1995	10.88	10.88	10.75	10.75
870	NYSE	PFO	Mon, Jul 17, 1995	10.88	11.00	10.75	10.75
869	NYSE	PFO	Fri, Jul 14, 1995	10.88	11.00	10.88	10.88
868	NYSE	PFO	Thu, Jul 13, 1995	11.00	11.13	10.88	10.88
867	NYSE	PFO	Wed, Jul 12, 1995	11.25	11.25	11.00	11.00
866	NYSE	PFO	Tue, Jul 11, 1995	11.00	11.25	11.00	11.13
865	NYSE	PFO	Mon, Jul 10, 1995	11.25	11.25	11.13	11.25
864	NYSE	PFO	Fri, Jul 7, 1995	11.13	11.25	11.13	11.13
863	NYSE	PFO	Thu, Jul 6, 1995	11.00	11.25	11.00	11.13
862	NYSE	PFO	Wed, Jul 5, 1995	11.13	11.13	11.00	11.13
861	NYSE	PFO	Mon, Jul 3, 1995	11.00	11.13	11.00	11.13
860	NYSE	PFO	Fri, Jun 30, 1995	10.75	11.00	10.75	11.00
859	NYSE	PFO	Thu, Jun 29, 1995	10.63	10.88	10.63	10.88
858	NYSE	PFO	Wed, Jun 28, 1995	10.75	10.88	10.63	10.63
857	NYSE	PFO	Tue, Jun 27, 1995	10.75	10.88	10.75	10.75
856	NYSE	PFO	Mon, Jun 26, 1995	10.88	10.88	10.75	10.75
855	NYSE	PFO	Fri, Jun 23, 1995	10.88	11.00	10.88	11.00
854	NYSE	PFO	Thu, Jun 22, 1995	10.88	11.00	10.88	10.88
853	NYSE	PFO	Wed, Jun 21, 1995	10.88	11.00	10.75	11.00
852	NYSE	PFO	Tue, Jun 20, 1995	10.88	11.00	10.88	10.88
851	NYSE	PFO	Mon, Jun 19, 1995	10.88	11.00	10.88	11.00
850	NYSE	PFO	Fri, Jun 16, 1995	11.00	11.00	10.75	11.00
849	NYSE	PFO	Thu, Jun 15, 1995	11.13	11.13	10.88	10.88
848	NYSE	PFO	Wed, Jun 14, 1995	10.88	11.00	10.88	11.00
847	NYSE	PFO	Tue, Jun 13, 1995	10.88	11.13	10.88	10.88
846	NYSE	PFO	Mon, Jun 12, 1995	10.88	11.00	10.88	10.88
845	NYSE	PFO	Fri, Jun 9, 1995	10.88	11.00	10.75	10.88
844	NYSE	PFO	Thu, Jun 8, 1995	11.00	11.00	10.88	11.00
843	NYSE	PFO	Wed, Jun 7, 1995	11.25	11.25	11.13	11.13
842	NYSE	PFO	Tue, Jun 6, 1995	11.25	11.38	11.25	11.25
841	NYSE	PFO	Mon, Jun 5, 1995	11.25	11.38	11.25	11.25
840	NYSE	PFO	Fri, Jun 2, 1995	11.25	11.38	11.25	11.38
839	NYSE	PFO	Thu, Jun 1, 1995	11.00	11.25	11.00	11.00
838	NYSE	PFO	Wed, May 31, 1995	10.75	11.00	10.75	10.88
837	NYSE	PFO	Tue, May 30, 1995	10.75	10.88	10.75	10.88
836	NYSE	PFO	Fri, May 26, 1995	10.63	10.88	10.63	10.88
835	NYSE	PFO	Thu, May 25, 1995	10.75	10.75	10.63	10.75
834	NYSE	PFO	Wed, May 24, 1995	10.75	10.88	10.63	10.63
833	NYSE	PFO	Tue, May 23, 1995	10.50	10.88	10.50	10.88
832	NYSE	PFO	Mon, May 22, 1995	10.50	10.63	10.50	10.63
831	NYSE	PFO	Fri, May 19, 1995	10.63	10.63	10.50	10.50
830	NYSE	PFO	Thu, May 18, 1995	10.75	10.88	10.63	10.63
829	NYSE	PFO	Wed, May 17, 1995	11.00	11.13	10.75	10.88
828	NYSE	PFO	Tue, May 16, 1995	11.00	11.13	11.00	11.00
827	NYSE	PFO	Mon, May 15, 1995	11.00	11.25	11.00	11.00
826	NYSE	PFO	Fri, May 12, 1995	11.13	11.13	11.00	11.00
825	NYSE	PFO	Thu, May 11, 1995	11.38	11.38	11.13	11.13
824	NYSE	PFO	Wed, May 10, 1995	11.25	11.38	11.25	11.25
823	NYSE	PFO	Tue, May 9, 1995	11.25	11.38	11.25	11.38
822	NYSE	PFO	Mon, May 8, 1995	10.88	11.38	10.88	11.13
821	NYSE	PFO	Fri, May 5, 1995	11.13	11.25	10.88	10.88
820	NYSE	PFO	Thu, May 4, 1995	11.00	11.13	10.88	11.00
819	NYSE	PFO	Wed, May 3, 1995	10.88	10.88	10.75	10.88
818	NYSE	PFO	Tue, May 2, 1995	10.88	10.88	10.75	10.75
817	NYSE	PFO	Mon, May 1, 1995	10.88	10.88	10.75	10.75
816	NYSE	PFO	Fri, Apr 28, 1995	10.75	10.88	10.75	10.75
815	NYSE	PFO	Thu, Apr 27, 1995	10.63	10.88	10.63	10.88
814	NYSE	PFO	Wed, Apr 26, 1995	10.63	10.75	10.63	10.75
813	NYSE	PFO	Tue, Apr 25, 1995	10.25	10.63	10.25	10.63
812	NYSE	PFO	Mon, Apr 24, 1995	10.25	10.38	10.25	10.38
811	NYSE	PFO	Fri, Apr 21, 1995	10.38	10.38	10.25	10.25
810	NYSE	PFO	Thu, Apr 20, 1995	10.38	10.38	10.13	10.25
809	NYSE	PFO	Wed, Apr 19, 1995	10.38	10.38	10.25	10.38
808	NYSE	PFO	Tue, Apr 18, 1995	10.38	10.50	10.38	10.38
807	NYSE	PFO	Mon, Apr 17, 1995	10.50	10.50	10.50	10.50
806	NYSE	PFO	Thu, Apr 13, 1995	10.75	10.75	10.63	10.63
805	NYSE	PFO	Wed, Apr 12, 1995	10.63	10.88	10.63	10.63
804	NYSE	PFO	Tue, Apr 11, 1995	10.63	10.75	10.63	10.63
803	NYSE	PFO	Mon, Apr 10, 1995	10.63	10.75	10.63	10.63
802	NYSE	PFO	Fri, Apr 7, 1995	10.63	10.75	10.63	10.63
801	NYSE	PFO	Thu, Apr 6, 1995	10.75	10.75	10.50	10.63
800	NYSE	PFO	Wed, Apr 5, 1995	10.75	10.88	10.63	10.63
799	NYSE	PFO	Tue, Apr 4, 1995	10.75	10.75	10.63	10.63
798	NYSE	PFO	Mon, Apr 3, 1995	10.63	10.63	10.50	10.63
797	NYSE	PFO	Fri, Mar 31, 1995	10.63	10.63	10.50	10.50
796	NYSE	PFO	Thu, Mar 30, 1995	10.25	10.50	10.25	10.50
795	NYSE	PFO	Wed, Mar 29, 1995	10.38	10.38	10.25	10.25
794	NYSE	PFO	Tue, Mar 28, 1995	10.25	10.38	10.25	10.38
793	NYSE	PFO	Mon, Mar 27, 1995	10.75	10.75	10.25	10.38
792	NYSE	PFO	Fri, Mar 24, 1995	10.13	10.38	10.13	10.38
791	NYSE	PFO	Thu, Mar 23, 1995	10.25	10.25	10.13	10.13
790	NYSE	PFO	Wed, Mar 22, 1995	10.25	10.38	10.13	10.25
789	NYSE	PFO	Tue, Mar 21, 1995	10.38	10.38	10.25	10.25
788	NYSE	PFO	Mon, Mar 20, 1995	10.25	10.38	10.25	10.25
787	NYSE	PFO	Fri, Mar 17, 1995	10.38	10.50	10.38	10.50
786	NYSE	PFO	Thu, Mar 16, 1995	10.38	10.50	10.38	10.50
785	NYSE	PFO	Wed, Mar 15, 1995	10.38	10.50	10.38	10.38
784	NYSE	PFO	Tue, Mar 14, 1995	10.38	10.50	10.25	10.50
783	NYSE	PFO	Mon, Mar 13, 1995	10.25	10.38	10.25	10.38
782	NYSE	PFO	Fri, Mar 10, 1995	10.25	10.38	10.13	10.38
781	NYSE	PFO	Thu, Mar 9, 1995	10.25	10.38	10.13	10.13
780	NYSE	PFO	Wed, Mar 8, 1995	10.00	10.25	10.00	10.25
779	NYSE	PFO	Tue, Mar 7, 1995	10.38	10.50	10.13	10.25
778	NYSE	PFO	Mon, Mar 6, 1995	10.75	10.75	10.38	10.50
777	NYSE	PFO	Fri, Mar 3, 1995	10.75	10.75	10.63	10.63
776	NYSE	PFO	Thu, Mar 2, 1995	10.75	11.00	10.75	10.88
775	NYSE	PFO	Wed, Mar 1, 1995	10.75	11.00	10.63	10.88
774	NYSE	PFO	Tue, Feb 28, 1995	10.50	10.63	10.50	10.63
773	NYSE	PFO	Mon, Feb 27, 1995	10.50	10.63	10.50	10.50
772	NYSE	PFO	Fri, Feb 24, 1995	10.50	10.63	10.50	10.50
771	NYSE	PFO	Thu, Feb 23, 1995	10.38	10.50	10.38	10.50
770	NYSE	PFO	Wed, Feb 22, 1995	10.13	10.25	10.13	10.25
769	NYSE	PFO	Tue, Feb 21, 1995	10.13	10.25	10.13	10.13
768	NYSE	PFO	Fri, Feb 17, 1995	10.13	10.25	10.13	10.13
767	NYSE	PFO	Thu, Feb 16, 1995	10.13	10.25	10.13	10.25
766	NYSE	PFO	Wed, Feb 15, 1995	10.25	10.25	10.13	10.25
765	NYSE	PFO	Tue, Feb 14, 1995	10.25	10.38	10.13	10.25
764	NYSE	PFO	Mon, Feb 13, 1995	10.50	10.63	10.25	10.25
763	NYSE	PFO	Fri, Feb 10, 1995	10.63	10.63	10.50	10.50
762	NYSE	PFO	Thu, Feb 9, 1995	10.50	10.63	10.38	10.38
761	NYSE	PFO	Wed, Feb 8, 1995	10.63	10.63	10.50	10.63
760	NYSE	PFO	Tue, Feb 7, 1995	10.50	10.75	10.50	10.63
759	NYSE	PFO	Mon, Feb 6, 1995	10.75	10.75	10.50	10.50
758	NYSE	PFO	Fri, Feb 3, 1995	10.63	10.75	10.63	10.75
757	NYSE	PFO	Thu, Feb 2, 1995	10.38	10.63	10.38	10.63
756	NYSE	PFO	Wed, Feb 1, 1995	10.13	10.38	10.13	10.38
755	NYSE	PFO	Tue, Jan 31, 1995	10.13	10.27	10.00	10.13
754	NYSE	PFO	Mon, Jan 30, 1995	10.00	10.13	10.00	10.13
753	NYSE	PFO	Fri, Jan 27, 1995	10.13	10.25	10.00	10.00
752	NYSE	PFO	Thu, Jan 26, 1995	10.00	10.13	10.00	10.00
751	NYSE	PFO	Wed, Jan 25, 1995	10.00	10.13	9.88	10.00
750	NYSE	PFO	Tue, Jan 24, 1995	9.88	10.00	9.88	9.88
749	NYSE	PFO	Mon, Jan 23, 1995	10.00	10.00	9.88	9.88
748	NYSE	PFO	Fri, Jan 20, 1995	10.25	10.25	10.13	10.25
747	NYSE	PFO	Thu, Jan 19, 1995	10.25	10.38	10.25	10.38
746	NYSE	PFO	Wed, Jan 18, 1995	10.63	10.63	10.38	10.38
745	NYSE	PFO	Tue, Jan 17, 1995	10.63	10.75	10.50	10.50
744	NYSE	PFO	Mon, Jan 16, 1995	10.63	10.63	10.50	10.50
743	NYSE	PFO	Fri, Jan 13, 1995	10.50	10.50	10.38	10.50
742	NYSE	PFO	Thu, Jan 12, 1995	10.50	10.50	10.38	10.38
741	NYSE	PFO	Wed, Jan 11, 1995	10.50	10.50	10.38	10.50
740	NYSE	PFO	Tue, Jan 10, 1995	10.38	10.50	10.38	10.50
739	NYSE	PFO	Mon, Jan 9, 1995	10.38	10.50	10.38	10.38
738	NYSE	PFO	Fri, Jan 6, 1995	10.38	10.50	10.25	10.50
737	NYSE	PFO	Thu, Jan 5, 1995	10.25	10.38	10.25	10.25
736	NYSE	PFO	Wed, Jan 4, 1995	10.00	10.38	10.00	10.25
735	NYSE	PFO	Tue, Jan 3, 1995	9.63	9.88	9.63	9.88
734	NYSE	PFO	Fri, Dec 30, 1994	9.88	9.88	9.63	9.63
733	NYSE	PFO	Thu, Dec 29, 1994	9.75	9.88	9.63	9.63
732	NYSE	PFO	Wed, Dec 28, 1994	9.75	9.88	9.75	9.88
731	NYSE	PFO	Tue, Dec 27, 1994	9.75	10.00	9.75	9.75
730	NYSE	PFO	Fri, Dec 23, 1994	9.88	9.88	9.75	9.88
729	NYSE	PFO	Thu, Dec 22, 1994	9.63	9.94	9.63	9.75
728	NYSE	PFO	Wed, Dec 21, 1994	9.75	10.13	9.63	9.63
727	NYSE	PFO	Tue, Dec 20, 1994	9.75	9.88	9.63	9.75
726	NYSE	PFO	Mon, Dec 19, 1994	9.75	9.75	9.63	9.75
725	NYSE	PFO	Fri, Dec 16, 1994	9.63	9.75	9.50	9.75
724	NYSE	PFO	Thu, Dec 15, 1994	9.75	10.00	9.63	10.00
723	NYSE	PFO	Wed, Dec 14, 1994	9.75	9.88	9.63	9.63
722	NYSE	PFO	Tue, Dec 13, 1994	9.75	9.88	9.63	9.75
721	NYSE	PFO	Mon, Dec 12, 1994	10.00	10.00	9.63	9.75
720	NYSE	PFO	Fri, Dec 9, 1994	10.25	10.25	10.00	10.00
719	NYSE	PFO	Thu, Dec 8, 1994	10.50	10.50	10.25	10.31
718	NYSE	PFO	Wed, Dec 7, 1994	10.38	10.50	10.38	10.44
717	NYSE	PFO	Tue, Dec 6, 1994	10.50	10.50	10.38	10.38
716	NYSE	PFO	Mon, Dec 5, 1994	10.50	10.50	10.38	10.50
715	NYSE	PFO	Fri, Dec 2, 1994	10.25	10.50	10.25	10.50
714	NYSE	PFO	Thu, Dec 1, 1994	10.13	10.13	10.00	10.13
713	NYSE	PFO	Wed, Nov 30, 1994	10.00	10.13	9.88	10.13
712	NYSE	PFO	Tue, Nov 29, 1994	10.00	10.13	9.88	10.00
711	NYSE	PFO	Mon, Nov 28, 1994	10.13	10.13	9.88	10.00
710	NYSE	PFO	Fri, Nov 25, 1994	10.13	10.25	10.00	10.13
709	NYSE	PFO	Wed, Nov 23, 1994	9.88	10.13	9.88	10.13
708	NYSE	PFO	Tue, Nov 22, 1994	9.75	10.00	9.75	10.00
707	NYSE	PFO	Mon, Nov 21, 1994	9.88	10.00	9.75	9.88
706	NYSE	PFO	Fri, Nov 18, 1994	10.00	10.06	9.75	9.88
705	NYSE	PFO	Thu, Nov 17, 1994	10.13	10.13	9.88	10.13
704	NYSE	PFO	Wed, Nov 16, 1994	10.00	10.00	9.75	10.00
703	NYSE	PFO	Tue, Nov 15, 1994	10.00	10.00	9.88	10.00
702	NYSE	PFO	Mon, Nov 14, 1994	10.00	10.13	9.88	9.88
701	NYSE	PFO	Fri, Nov 11, 1994	10.00	10.13	10.00	10.13
700	NYSE	PFO	Thu, Nov 10, 1994	10.13	10.13	10.00	10.00
699	NYSE	PFO	Wed, Nov 9, 1994	10.25	10.25	10.00	10.00
698	NYSE	PFO	Tue, Nov 8, 1994	10.38	10.38	10.13	10.13
697	NYSE	PFO	Mon, Nov 7, 1994	10.38	10.38	10.25	10.38
696	NYSE	PFO	Fri, Nov 4, 1994	10.50	10.63	10.38	10.38
695	NYSE	PFO	Thu, Nov 3, 1994	10.63	10.63	10.50	10.50
694	NYSE	PFO	Wed, Nov 2, 1994	10.50	10.63	10.50	10.63
693	NYSE	PFO	Tue, Nov 1, 1994	10.63	10.63	10.38	10.50
692	NYSE	PFO	Mon, Oct 31, 1994	10.25	10.63	10.13	10.63
691	NYSE	PFO	Fri, Oct 28, 1994	10.13	10.38	10.00	10.13
690	NYSE	PFO	Thu, Oct 27, 1994	9.63	10.00	9.63	10.00
689	NYSE	PFO	Wed, Oct 26, 1994	9.75	9.88	9.63	9.88
688	NYSE	PFO	Tue, Oct 25, 1994	9.75	9.75	9.63	9.75
687	NYSE	PFO	Mon, Oct 24, 1994	9.75	9.88	9.63	9.75
686	NYSE	PFO	Fri, Oct 21, 1994	10.00	10.00	9.75	9.75
685	NYSE	PFO	Thu, Oct 20, 1994	9.75	10.00	9.75	10.00
684	NYSE	PFO	Wed, Oct 19, 1994	10.00	10.00	9.88	10.00
683	NYSE	PFO	Tue, Oct 18, 1994	10.00	10.00	9.75	9.98
682	NYSE	PFO	Mon, Oct 17, 1994	10.00	10.00	9.88	10.00
681	NYSE	PFO	Fri, Oct 14, 1994	10.25	10.25	10.00	10.13
680	NYSE	PFO	Thu, Oct 13, 1994	10.13	10.38	10.13	10.38
679	NYSE	PFO	Wed, Oct 12, 1994	10.25	10.25	10.00	10.13
678	NYSE	PFO	Tue, Oct 11, 1994	10.25	10.25	10.13	10.25
677	NYSE	PFO	Mon, Oct 10, 1994	10.00	10.25	10.00	10.25
676	NYSE	PFO	Fri, Oct 7, 1994	9.88	10.13	9.88	9.88
675	NYSE	PFO	Thu, Oct 6, 1994	10.25	10.38	10.00	10.00
674	NYSE	PFO	Wed, Oct 5, 1994	10.63	10.63	10.38	10.38
673	NYSE	PFO	Tue, Oct 4, 1994	10.63	10.63	10.38	10.50
672	NYSE	PFO	Mon, Oct 3, 1994	10.88	10.88	10.63	10.63
671	NYSE	PFO	Fri, Sep 30, 1994	10.75	10.88	10.75	10.75
670	NYSE	PFO	Thu, Sep 29, 1994	11.00	11.00	10.75	10.88
669	NYSE	PFO	Wed, Sep 28, 1994	10.75	10.88	10.75	10.88
668	NYSE	PFO	Tue, Sep 27, 1994	10.88	10.88	10.75	10.75
667	NYSE	PFO	Mon, Sep 26, 1994	10.75	10.88	10.63	10.75
666	NYSE	PFO	Fri, Sep 23, 1994	10.75	10.88	10.75	10.75
665	NYSE	PFO	Thu, Sep 22, 1994	11.00	11.00	10.75	10.75
664	NYSE	PFO	Wed, Sep 21, 1994	11.13	11.13	10.88	10.88
663	NYSE	PFO	Tue, Sep 20, 1994	11.00	11.13	10.88	11.00
662	NYSE	PFO	Mon, Sep 19, 1994	11.13	11.13	11.00	11.00
661	NYSE	PFO	Fri, Sep 16, 1994	11.13	11.25	11.13	11.13
660	NYSE	PFO	Thu, Sep 15, 1994	11.13	11.25	11.13	11.25
659	NYSE	PFO	Wed, Sep 14, 1994	11.00	11.25	11.00	11.25
658	NYSE	PFO	Tue, Sep 13, 1994	11.25	11.25	11.00	11.00
657	NYSE	PFO	Mon, Sep 12, 1994	11.13	11.25	11.13	11.25
656	NYSE	PFO	Fri, Sep 9, 1994	11.38	11.38	11.13	11.25
655	NYSE	PFO	Thu, Sep 8, 1994	11.38	11.38	11.25	11.25
654	NYSE	PFO	Wed, Sep 7, 1994	11.50	11.50	11.38	11.50
653	NYSE	PFO	Tue, Sep 6, 1994	11.50	11.50	11.38	11.44
652	NYSE	PFO	Fri, Sep 2, 1994	11.50	11.63	11.38	11.50
651	NYSE	PFO	Thu, Sep 1, 1994	11.38	11.50	11.25	11.38
650	NYSE	PFO	Wed, Aug 31, 1994	11.25	11.38	11.25	11.38
649	NYSE	PFO	Tue, Aug 30, 1994	11.38	11.50	11.38	11.50
648	NYSE	PFO	Mon, Aug 29, 1994	11.25	11.50	11.25	11.50
647	NYSE	PFO	Fri, Aug 26, 1994	11.13	11.38	11.13	11.31
646	NYSE	PFO	Thu, Aug 25, 1994	11.13	11.25	11.13	11.25
645	NYSE	PFO	Wed, Aug 24, 1994	11.00	11.25	11.00	11.13
644	NYSE	PFO	Tue, Aug 23, 1994	11.13	11.25	11.00	11.13
643	NYSE	PFO	Mon, Aug 22, 1994	11.25	11.38	11.13	11.13
642	NYSE	PFO	Fri, Aug 19, 1994	11.38	11.38	11.25	11.38
641	NYSE	PFO	Thu, Aug 18, 1994	11.25	11.38	11.25	11.38
640	NYSE	PFO	Wed, Aug 17, 1994	11.25	11.38	11.25	11.25
639	NYSE	PFO	Tue, Aug 16, 1994	11.38	11.38	11.25	11.38
638	NYSE	PFO	Mon, Aug 15, 1994	11.38	11.50	11.38	11.38
637	NYSE	PFO	Fri, Aug 12, 1994	11.38	11.50	11.38	11.38
636	NYSE	PFO	Thu, Aug 11, 1994	11.38	11.50	11.25	11.50
635	NYSE	PFO	Wed, Aug 10, 1994	11.50	11.50	11.38	11.50
634	NYSE	PFO	Tue, Aug 9, 1994	11.50	11.50	11.38	11.38
633	NYSE	PFO	Mon, Aug 8, 1994	11.50	11.63	11.38	11.50
632	NYSE	PFO	Fri, Aug 5, 1994	11.50	11.63	11.50	11.50
631	NYSE	PFO	Thu, Aug 4, 1994	11.50	11.63	11.50	11.63
630	NYSE	PFO	Wed, Aug 3, 1994	11.38	11.63	11.38	11.63
629	NYSE	PFO	Tue, Aug 2, 1994	11.38	11.63	11.38	11.63
628	NYSE	PFO	Mon, Aug 1, 1994	11.25	11.38	11.25	11.25
627	NYSE	PFO	Fri, Jul 29, 1994	11.38	11.38	11.25	11.38
626	NYSE	PFO	Thu, Jul 28, 1994	11.25	11.38	11.13	11.13
625	NYSE	PFO	Wed, Jul 27, 1994	11.38	11.38	11.13	11.25
624	NYSE	PFO	Tue, Jul 26, 1994	11.50	11.50	11.25	11.25
623	NYSE	PFO	Mon, Jul 25, 1994	11.38	11.50	11.25	11.38
622	NYSE	PFO	Fri, Jul 22, 1994	11.38	11.50	11.38	11.38
621	NYSE	PFO	Thu, Jul 21, 1994	11.38	11.38	11.25	11.38
620	NYSE	PFO	Wed, Jul 20, 1994	11.25	11.38	11.13	11.38
619	NYSE	PFO	Tue, Jul 19, 1994	11.25	11.31	11.25	11.25
618	NYSE	PFO	Mon, Jul 18, 1994	11.38	11.38	11.13	11.25
617	NYSE	PFO	Fri, Jul 15, 1994	11.25	11.38	11.13	11.25
616	NYSE	PFO	Thu, Jul 14, 1994	11.25	11.38	11.13	11.38
615	NYSE	PFO	Wed, Jul 13, 1994	11.50	11.50	11.38	11.38
614	NYSE	PFO	Tue, Jul 12, 1994	11.38	11.50	11.25	11.50
613	NYSE	PFO	Mon, Jul 11, 1994	11.25	11.38	11.13	11.38
612	NYSE	PFO	Fri, Jul 8, 1994	11.25	11.38	11.13	11.25
611	NYSE	PFO	Thu, Jul 7, 1994	11.38	11.38	11.38	11.38
610	NYSE	PFO	Wed, Jul 6, 1994	11.38	11.38	11.25	11.25
609	NYSE	PFO	Tue, Jul 5, 1994	11.38	11.50	11.25	11.38
608	NYSE	PFO	Fri, Jul 1, 1994	11.38	11.50	11.25	11.38
607	NYSE	PFO	Thu, Jun 30, 1994	11.25	11.38	11.25	11.38
606	NYSE	PFO	Wed, Jun 29, 1994	11.13	11.38	11.13	11.38
605	NYSE	PFO	Tue, Jun 28, 1994	11.25	11.38	11.13	11.38
604	NYSE	PFO	Mon, Jun 27, 1994	11.38	11.44	11.13	11.38
603	NYSE	PFO	Fri, Jun 24, 1994	11.38	11.50	11.25	11.38
602	NYSE	PFO	Thu, Jun 23, 1994	11.25	11.38	11.25	11.38
601	NYSE	PFO	Wed, Jun 22, 1994	11.38	11.50	11.25	11.50
600	NYSE	PFO	Tue, Jun 21, 1994	11.38	11.50	11.13	11.38
599	NYSE	PFO	Mon, Jun 20, 1994	11.50	11.50	11.38	11.50
598	NYSE	PFO	Fri, Jun 17, 1994	11.63	11.63	11.38	11.38
597	NYSE	PFO	Thu, Jun 16, 1994	11.63	11.63	11.50	11.63
596	NYSE	PFO	Wed, Jun 15, 1994	11.63	11.75	11.63	11.63
595	NYSE	PFO	Tue, Jun 14, 1994	11.63	11.75	11.63	11.63
594	NYSE	PFO	Mon, Jun 13, 1994	11.75	11.75	11.63	11.63
593	NYSE	PFO	Fri, Jun 10, 1994	11.63	11.75	11.63	11.63
592	NYSE	PFO	Thu, Jun 9, 1994	11.38	11.63	11.38	11.63
591	NYSE	PFO	Wed, Jun 8, 1994	11.25	11.38	11.25	11.38
590	NYSE	PFO	Tue, Jun 7, 1994	11.38	11.38	11.25	11.38
589	NYSE	PFO	Mon, Jun 6, 1994	11.13	11.38	11.13	11.38
588	NYSE	PFO	Fri, Jun 3, 1994	11.25	11.25	11.13	11.13
587	NYSE	PFO	Thu, Jun 2, 1994	11.38	11.38	11.13	11.13
586	NYSE	PFO	Wed, Jun 1, 1994	11.38	11.38	11.25	11.38
585	NYSE	PFO	Tue, May 31, 1994	11.38	11.50	11.25	11.38
584	NYSE	PFO	Fri, May 27, 1994	11.25	11.50	11.13	11.50
583	NYSE	PFO	Thu, May 26, 1994	11.25	11.25	11.13	11.13
582	NYSE	PFO	Wed, May 25, 1994	11.13	11.25	11.13	11.25
581	NYSE	PFO	Tue, May 24, 1994	11.13	11.25	11.00	11.13
580	NYSE	PFO	Mon, May 23, 1994	11.13	11.13	11.00	11.13
579	NYSE	PFO	Fri, May 20, 1994	11.13	11.13	11.00	11.13
578	NYSE	PFO	Thu, May 19, 1994	11.25	11.25	11.13	11.25
577	NYSE	PFO	Wed, May 18, 1994	11.38	11.38	11.13	11.38
576	NYSE	PFO	Tue, May 17, 1994	11.00	11.50	11.00	11.25
575	NYSE	PFO	Mon, May 16, 1994	11.25	11.25	11.13	11.25
574	NYSE	PFO	Fri, May 13, 1994	11.13	11.25	11.00	11.25
573	NYSE	PFO	Thu, May 12, 1994	11.00	11.13	11.00	11.13
572	NYSE	PFO	Wed, May 11, 1994	10.88	11.13	10.88	11.13
571	NYSE	PFO	Tue, May 10, 1994	11.13	11.13	10.88	11.13
570	NYSE	PFO	Mon, May 9, 1994	11.00	11.13	10.88	10.88
569	NYSE	PFO	Fri, May 6, 1994	11.25	11.25	11.00	11.13
568	NYSE	PFO	Thu, May 5, 1994	11.38	11.38	11.25	11.25
567	NYSE	PFO	Wed, May 4, 1994	11.25	11.50	11.25	11.31
566	NYSE	PFO	Tue, May 3, 1994	11.13	11.38	11.13	11.38
565	NYSE	PFO	Mon, May 2, 1994	11.00	11.50	10.88	11.13
564	NYSE	PFO	Fri, Apr 29, 1994	10.88	11.00	10.75	10.75
563	NYSE	PFO	Thu, Apr 28, 1994	10.88	11.00	10.88	11.00
562	NYSE	PFO	Tue, Apr 26, 1994	10.88	11.00	10.88	11.00
561	NYSE	PFO	Mon, Apr 25, 1994	10.88	11.00	10.75	10.88
560	NYSE	PFO	Fri, Apr 22, 1994	10.88	10.88	10.75	10.88
559	NYSE	PFO	Thu, Apr 21, 1994	10.88	11.00	10.88	10.88
558	NYSE	PFO	Wed, Apr 20, 1994	10.75	11.00	10.25	10.88
557	NYSE	PFO	Tue, Apr 19, 1994	10.88	11.13	10.75	10.75
556	NYSE	PFO	Mon, Apr 18, 1994	10.88	11.13	10.88	11.13
555	NYSE	PFO	Fri, Apr 15, 1994	11.13	11.25	11.00	11.25
554	NYSE	PFO	Thu, Apr 14, 1994	11.38	11.38	11.13	11.13
553	NYSE	PFO	Wed, Apr 13, 1994	11.50	11.63	11.25	11.38
552	NYSE	PFO	Tue, Apr 12, 1994	11.50	11.63	11.50	11.50
551	NYSE	PFO	Mon, Apr 11, 1994	11.50	11.63	11.38	11.38
550	NYSE	PFO	Fri, Apr 8, 1994	11.63	11.63	11.50	11.50
549	NYSE	PFO	Thu, Apr 7, 1994	11.75	12.00	11.75	12.00
548	NYSE	PFO	Wed, Apr 6, 1994	11.88	12.00	11.75	12.00
547	NYSE	PFO	Tue, Apr 5, 1994	11.50	11.88	11.50	11.88
546	NYSE	PFO	Mon, Apr 4, 1994	11.63	11.75	11.38	11.63
545	NYSE	PFO	Thu, Mar 31, 1994	11.63	11.63	11.50	11.63
544	NYSE	PFO	Wed, Mar 30, 1994	11.63	11.75	11.50	11.50
543	NYSE	PFO	Tue, Mar 29, 1994	11.63	11.63	11.50	11.50
542	NYSE	PFO	Mon, Mar 28, 1994	11.75	11.88	11.63	11.63
541	NYSE	PFO	Fri, Mar 25, 1994	11.63	11.88	11.63	11.75
540	NYSE	PFO	Thu, Mar 24, 1994	11.63	11.75	11.63	11.63
539	NYSE	PFO	Wed, Mar 23, 1994	11.63	11.75	11.63	11.75
538	NYSE	PFO	Tue, Mar 22, 1994	11.63	11.88	11.63	11.63
537	NYSE	PFO	Mon, Mar 21, 1994	11.63	11.88	11.63	11.88
536	NYSE	PFO	Fri, Mar 18, 1994	12.00	12.00	11.75	11.75
535	NYSE	PFO	Thu, Mar 17, 1994	11.88	12.13	11.88	12.13
534	NYSE	PFO	Wed, Mar 16, 1994	12.25	12.25	11.88	11.88
533	NYSE	PFO	Tue, Mar 15, 1994	12.00	12.25	12.00	12.13
532	NYSE	PFO	Mon, Mar 14, 1994	12.25	12.38	12.13	12.25
531	NYSE	PFO	Fri, Mar 11, 1994	12.13	12.25	12.00	12.13
530	NYSE	PFO	Thu, Mar 10, 1994	11.88	12.13	11.88	12.00
529	NYSE	PFO	Wed, Mar 9, 1994	12.00	12.13	11.88	12.13
528	NYSE	PFO	Tue, Mar 8, 1994	12.00	12.00	11.88	12.00
527	NYSE	PFO	Mon, Mar 7, 1994	12.00	12.00	11.75	11.88
526	NYSE	PFO	Fri, Mar 4, 1994	11.75	12.13	11.75	12.00
525	NYSE	PFO	Thu, Mar 3, 1994	11.75	11.88	11.75	11.75
524	NYSE	PFO	Wed, Mar 2, 1994	11.63	11.88	11.50	11.88
523	NYSE	PFO	Tue, Mar 1, 1994	11.75	11.88	11.63	11.75
522	NYSE	PFO	Mon, Feb 28, 1994	11.75	12.00	11.75	11.88
521	NYSE	PFO	Fri, Feb 25, 1994	11.63	11.88	11.50	11.88
520	NYSE	PFO	Thu, Feb 24, 1994	11.63	11.75	11.63	11.75
519	NYSE	PFO	Wed, Feb 23, 1994	11.63	11.75	11.50	11.75
518	NYSE	PFO	Tue, Feb 22, 1994	11.50	11.75	11.38	11.50
517	NYSE	PFO	Fri, Feb 18, 1994	11.63	11.88	11.25	11.38
516	NYSE	PFO	Thu, Feb 17, 1994	11.88	12.00	11.63	11.63
515	NYSE	PFO	Wed, Feb 16, 1994	11.75	12.00	11.63	12.00
514	NYSE	PFO	Tue, Feb 15, 1994	11.88	11.88	11.63	11.63
513	NYSE	PFO	Mon, Feb 14, 1994	11.75	12.00	11.75	11.88
512	NYSE	PFO	Fri, Feb 11, 1994	11.75	12.00	11.75	12.00
511	NYSE	PFO	Thu, Feb 10, 1994	11.88	12.00	11.75	11.88
510	NYSE	PFO	Wed, Feb 9, 1994	11.88	12.00	11.75	11.75
509	NYSE	PFO	Tue, Feb 8, 1994	11.88	12.00	11.88	11.88
508	NYSE	PFO	Mon, Feb 7, 1994	12.00	12.13	11.88	11.88
507	NYSE	PFO	Fri, Feb 4, 1994	12.00	12.25	12.00	12.13
506	NYSE	PFO	Thu, Feb 3, 1994	12.13	12.25	12.13	12.25
505	NYSE	PFO	Wed, Feb 2, 1994	12.00	12.50	12.00	12.13
504	NYSE	PFO	Tue, Feb 1, 1994	11.75	12.25	11.75	11.88
503	NYSE	PFO	Mon, Jan 31, 1994	12.13	12.25	11.75	11.75
502	NYSE	PFO	Fri, Jan 28, 1994	12.38	12.38	12.00	12.00
501	NYSE	PFO	Thu, Jan 27, 1994	12.25	12.38	12.25	12.38
500	NYSE	PFO	Wed, Jan 26, 1994	12.00	12.38	12.00	12.38
499	NYSE	PFO	Tue, Jan 25, 1994	12.00	12.13	12.00	12.00
498	NYSE	PFO	Mon, Jan 24, 1994	12.00	12.13	12.00	12.00
497	NYSE	PFO	Fri, Jan 21, 1994	12.25	12.25	12.00	12.13
496	NYSE	PFO	Thu, Jan 20, 1994	12.13	12.38	12.13	12.25
495	NYSE	PFO	Wed, Jan 19, 1994	12.13	12.25	12.13	12.25
494	NYSE	PFO	Tue, Jan 18, 1994	12.25	12.25	12.13	12.13
493	NYSE	PFO	Mon, Jan 17, 1994	12.63	12.63	12.38	12.38
492	NYSE	PFO	Fri, Jan 14, 1994	12.38	12.63	12.38	12.63
491	NYSE	PFO	Thu, Jan 13, 1994	12.38	12.63	12.38	12.50
490	NYSE	PFO	Wed, Jan 12, 1994	12.38	12.50	12.38	12.38
489	NYSE	PFO	Tue, Jan 11, 1994	12.63	12.63	12.38	12.50
488	NYSE	PFO	Mon, Jan 10, 1994	12.38	12.63	12.38	12.63
487	NYSE	PFO	Fri, Jan 7, 1994	12.50	12.50	12.38	12.38
486	NYSE	PFO	Thu, Jan 6, 1994	12.50	12.63	12.38	12.63
485	NYSE	PFO	Wed, Jan 5, 1994	12.50	12.63	12.38	12.38
484	NYSE	PFO	Tue, Jan 4, 1994	12.38	12.75	12.38	12.38
483	NYSE	PFO	Mon, Jan 3, 1994	12.13	12.50	12.13	12.50
482	NYSE	PFO	Fri, Dec 31, 1993	12.13	12.75	12.13	12.75
481	NYSE	PFO	Thu, Dec 30, 1993	12.00	12.25	12.00	12.13
480	NYSE	PFO	Wed, Dec 29, 1993	12.00	12.13	11.88	11.88
479	NYSE	PFO	Tue, Dec 28, 1993	11.88	11.88	11.75	11.88
478	NYSE	PFO	Mon, Dec 27, 1993	11.75	11.75	11.63	11.63
477	NYSE	PFO	Thu, Dec 23, 1993	12.00	12.00	11.88	11.88
476	NYSE	PFO	Wed, Dec 22, 1993	12.13	12.13	11.88	12.00
475	NYSE	PFO	Tue, Dec 21, 1993	12.00	12.13	11.88	12.00
474	NYSE	PFO	Mon, Dec 20, 1993	11.88	12.00	11.88	12.00
473	NYSE	PFO	Fri, Dec 17, 1993	11.75	12.00	11.63	12.00
472	NYSE	PFO	Thu, Dec 16, 1993	12.63	12.75	12.50	12.63
471	NYSE	PFO	Wed, Dec 15, 1993	12.88	13.00	12.63	12.63
470	NYSE	PFO	Tue, Dec 14, 1993	12.75	13.13	12.75	12.88
469	NYSE	PFO	Mon, Dec 13, 1993	12.75	13.00	12.63	12.88
468	NYSE	PFO	Fri, Dec 10, 1993	12.88	13.00	12.75	12.75
467	NYSE	PFO	Thu, Dec 9, 1993	12.88	13.00	12.75	12.75
466	NYSE	PFO	Wed, Dec 8, 1993	12.88	13.00	12.88	13.00
465	NYSE	PFO	Tue, Dec 7, 1993	12.88	13.13	12.75	13.13
464	NYSE	PFO	Mon, Dec 6, 1993	13.00	13.00	12.88	12.88
463	NYSE	PFO	Fri, Dec 3, 1993	13.25	13.25	13.00	13.00
462	NYSE	PFO	Thu, Dec 2, 1993	13.13	13.25	13.13	13.25
461	NYSE	PFO	Wed, Dec 1, 1993	13.13	13.25	13.13	13.13
460	NYSE	PFO	Tue, Nov 30, 1993	13.13	13.25	13.13	13.25
459	NYSE	PFO	Mon, Nov 29, 1993	13.00	13.13	12.88	13.13
458	NYSE	PFO	Fri, Nov 26, 1993	12.88	13.00	12.75	12.88
457	NYSE	PFO	Wed, Nov 24, 1993	12.25	12.88	12.25	12.88
456	NYSE	PFO	Tue, Nov 23, 1993	12.75	12.75	12.13	12.38
455	NYSE	PFO	Mon, Nov 22, 1993	12.88	12.88	12.50	12.63
454	NYSE	PFO	Fri, Nov 19, 1993	12.88	13.00	12.63	12.75
453	NYSE	PFO	Thu, Nov 18, 1993	13.00	13.00	12.75	13.00
452	NYSE	PFO	Wed, Nov 17, 1993	13.00	13.00	12.75	12.75
451	NYSE	PFO	Tue, Nov 16, 1993	13.13	13.25	13.00	13.13
450	NYSE	PFO	Mon, Nov 15, 1993	13.13	13.25	13.00	13.13
449	NYSE	PFO	Fri, Nov 12, 1993	13.13	13.25	13.00	13.00
448	NYSE	PFO	Thu, Nov 11, 1993	13.00	13.25	13.00	13.25
447	NYSE	PFO	Wed, Nov 10, 1993	13.13	13.25	13.00	13.13
446	NYSE	PFO	Tue, Nov 9, 1993	13.25	13.25	13.00	13.25
445	NYSE	PFO	Mon, Nov 8, 1993	13.38	13.50	13.13	13.25
444	NYSE	PFO	Fri, Nov 5, 1993	13.25	13.38	13.13	13.25
443	NYSE	PFO	Thu, Nov 4, 1993	13.25	13.38	13.25	13.38
442	NYSE	PFO	Wed, Nov 3, 1993	13.25	13.50	13.25	13.38
441	NYSE	PFO	Tue, Nov 2, 1993	13.38	13.38	13.25	13.25
440	NYSE	PFO	Mon, Nov 1, 1993	13.50	13.50	13.25	13.38
439	NYSE	PFO	Fri, Oct 29, 1993	13.75	13.88	13.50	13.50
438	NYSE	PFO	Thu, Oct 28, 1993	13.75	13.88	13.63	13.63
437	NYSE	PFO	Wed, Oct 27, 1993	13.63	13.88	13.50	13.88
436	NYSE	PFO	Tue, Oct 26, 1993	13.75	13.75	13.63	13.63
435	NYSE	PFO	Mon, Oct 25, 1993	13.75	13.75	13.50	13.63
434	NYSE	PFO	Fri, Oct 22, 1993	13.50	13.75	13.38	13.75
433	NYSE	PFO	Thu, Oct 21, 1993	13.63	13.75	13.50	13.50
432	NYSE	PFO	Wed, Oct 20, 1993	13.75	13.75	13.63	13.63
431	NYSE	PFO	Tue, Oct 19, 1993	13.75	13.88	13.63	13.75
430	NYSE	PFO	Mon, Oct 18, 1993	13.75	14.00	13.75	13.75
429	NYSE	PFO	Fri, Oct 15, 1993	13.88	14.00	13.75	13.88
428	NYSE	PFO	Thu, Oct 14, 1993	14.00	14.00	13.75	14.00
427	NYSE	PFO	Wed, Oct 13, 1993	13.75	13.88	13.75	13.75
426	NYSE	PFO	Tue, Oct 12, 1993	13.75	13.88	13.75	13.88
425	NYSE	PFO	Mon, Oct 11, 1993	13.63	13.88	13.63	13.63
424	NYSE	PFO	Fri, Oct 8, 1993	13.75	13.75	13.63	13.75
423	NYSE	PFO	Thu, Oct 7, 1993	13.63	13.75	13.63	13.75
422	NYSE	PFO	Wed, Oct 6, 1993	13.63	13.75	13.50	13.50
421	NYSE	PFO	Tue, Oct 5, 1993	13.63	13.63	13.38	13.63
420	NYSE	PFO	Mon, Oct 4, 1993	13.50	13.63	13.38	13.63
419	NYSE	PFO	Fri, Oct 1, 1993	13.50	13.63	13.38	13.63
418	NYSE	PFO	Thu, Sep 30, 1993	13.75	13.75	13.50	13.50
417	NYSE	PFO	Wed, Sep 29, 1993	13.75	13.75	13.50	13.50
416	NYSE	PFO	Tue, Sep 28, 1993	13.75	13.75	13.63	13.75
415	NYSE	PFO	Mon, Sep 27, 1993	13.63	14.00	13.50	13.75
414	NYSE	PFO	Fri, Sep 24, 1993	13.75	13.88	13.63	13.63
413	NYSE	PFO	Thu, Sep 23, 1993	13.63	13.88	13.50	13.63
412	NYSE	PFO	Wed, Sep 22, 1993	13.75	13.88	13.50	13.63
411	NYSE	PFO	Tue, Sep 21, 1993	13.88	14.00	13.63	13.75
410	NYSE	PFO	Mon, Sep 20, 1993	13.75	13.88	13.63	13.88
409	NYSE	PFO	Fri, Sep 17, 1993	13.63	13.75	13.63	13.75
408	NYSE	PFO	Thu, Sep 16, 1993	13.88	13.88	13.75	13.75
407	NYSE	PFO	Wed, Sep 15, 1993	13.88	13.88	13.75	13.75
406	NYSE	PFO	Tue, Sep 14, 1993	13.75	14.00	13.75	13.75
405	NYSE	PFO	Mon, Sep 13, 1993	13.88	13.88	13.75	13.88
404	NYSE	PFO	Fri, Sep 10, 1993	13.75	13.88	13.75	13.88
403	NYSE	PFO	Thu, Sep 9, 1993	13.75	13.88	13.75	13.75
402	NYSE	PFO	Wed, Sep 8, 1993	13.75	13.88	13.75	13.75
401	NYSE	PFO	Tue, Sep 7, 1993	13.75	13.88	13.63	13.75
400	NYSE	PFO	Fri, Sep 3, 1993	13.50	13.75	13.50	13.75
399	NYSE	PFO	Thu, Sep 2, 1993	13.75	13.75	13.50	13.50
398	NYSE	PFO	Wed, Sep 1, 1993	13.88	13.88	13.75	13.75
397	NYSE	PFO	Tue, Aug 31, 1993	13.63	13.88	13.63	13.88
396	NYSE	PFO	Mon, Aug 30, 1993	13.75	13.88	13.63	13.63
395	NYSE	PFO	Fri, Aug 27, 1993	13.75	13.88	13.75	13.75
394	NYSE	PFO	Thu, Aug 26, 1993	13.88	13.88	13.63	13.75
393	NYSE	PFO	Wed, Aug 25, 1993	13.75	14.00	13.75	13.88
392	NYSE	PFO	Tue, Aug 24, 1993	13.75	13.88	13.63	13.88
391	NYSE	PFO	Mon, Aug 23, 1993	13.75	13.75	13.63	13.75
390	NYSE	PFO	Fri, Aug 20, 1993	13.63	13.75	13.25	13.25
389	NYSE	PFO	Thu, Aug 19, 1993	13.75	13.75	13.75	13.75
388	NYSE	PFO	Wed, Aug 18, 1993	13.75	13.88	13.63	13.63
387	NYSE	PFO	Tue, Aug 17, 1993	13.75	13.88	13.63	13.88
386	NYSE	PFO	Mon, Aug 16, 1993	13.50	13.63	13.38	13.63
385	NYSE	PFO	Fri, Aug 13, 1993	13.50	13.50	13.38	13.50
384	NYSE	PFO	Thu, Aug 12, 1993	13.50	13.63	13.38	13.63
383	NYSE	PFO	Wed, Aug 11, 1993	13.50	13.50	13.38	13.50
382	NYSE	PFO	Tue, Aug 10, 1993	13.50	13.75	13.50	13.63
381	NYSE	PFO	Mon, Aug 9, 1993	13.50	13.75	13.50	13.50
380	NYSE	PFO	Fri, Aug 6, 1993	13.63	13.75	13.50	13.50
379	NYSE	PFO	Thu, Aug 5, 1993	13.75	13.88	13.63	13.63
378	NYSE	PFO	Wed, Aug 4, 1993	13.75	13.88	13.63	13.75
377	NYSE	PFO	Tue, Aug 3, 1993	13.75	13.88	13.75	13.75
376	NYSE	PFO	Mon, Aug 2, 1993	13.75	13.88	13.63	13.75
375	NYSE	PFO	Fri, Jul 30, 1993	13.75	13.75	13.63	13.63
374	NYSE	PFO	Thu, Jul 29, 1993	13.75	13.75	13.63	13.63
373	NYSE	PFO	Wed, Jul 28, 1993	13.63	13.75	13.63	13.75
372	NYSE	PFO	Tue, Jul 27, 1993	13.63	13.75	13.63	13.63
371	NYSE	PFO	Mon, Jul 26, 1993	13.38	13.63	13.38	13.63
370	NYSE	PFO	Fri, Jul 23, 1993	13.38	13.38	13.25	13.25
369	NYSE	PFO	Thu, Jul 22, 1993	13.38	13.50	13.25	13.38
368	NYSE	PFO	Wed, Jul 21, 1993	13.38	13.50	13.38	13.50
367	NYSE	PFO	Tue, Jul 20, 1993	13.38	13.50	13.38	13.50
366	NYSE	PFO	Mon, Jul 19, 1993	13.75	13.75	13.38	13.50
365	NYSE	PFO	Fri, Jul 16, 1993	13.75	13.88	13.75	13.75
364	NYSE	PFO	Thu, Jul 15, 1993	13.75	13.88	13.75	13.75
363	NYSE	PFO	Wed, Jul 14, 1993	13.75	14.00	13.75	13.88
362	NYSE	PFO	Tue, Jul 13, 1993	13.75	13.88	13.63	13.75
361	NYSE	PFO	Mon, Jul 12, 1993	13.88	13.88	13.63	13.63
360	NYSE	PFO	Fri, Jul 9, 1993	13.75	13.88	13.63	13.75
359	NYSE	PFO	Thu, Jul 8, 1993	13.63	13.75	13.63	13.63
358	NYSE	PFO	Wed, Jul 7, 1993	13.63	13.75	13.50	13.75
357	NYSE	PFO	Tue, Jul 6, 1993	13.50	13.75	13.50	13.50
356	NYSE	PFO	Fri, Jul 2, 1993	13.63	13.75	13.63	13.75
355	NYSE	PFO	Thu, Jul 1, 1993	13.63	13.75	13.50	13.50
354	NYSE	PFO	Wed, Jun 30, 1993	13.63	13.75	13.50	13.75
353	NYSE	PFO	Tue, Jun 29, 1993	13.63	13.75	13.50	13.50
352	NYSE	PFO	Mon, Jun 28, 1993	13.63	13.63	13.50	13.63
351	NYSE	PFO	Fri, Jun 25, 1993	13.75	13.75	13.63	13.63
350	NYSE	PFO	Thu, Jun 24, 1993	13.88	13.88	13.75	13.75
349	NYSE	PFO	Wed, Jun 23, 1993	13.88	13.88	13.63	13.88
348	NYSE	PFO	Tue, Jun 22, 1993	13.75	13.88	13.63	13.88
347	NYSE	PFO	Mon, Jun 21, 1993	13.63	13.88	13.50	13.88
346	NYSE	PFO	Fri, Jun 18, 1993	13.38	13.63	13.38	13.63
345	NYSE	PFO	Thu, Jun 17, 1993	13.50	13.50	13.25	13.50
344	NYSE	PFO	Wed, Jun 16, 1993	13.63	13.75	13.50	13.75
343	NYSE	PFO	Tue, Jun 15, 1993	13.75	13.75	13.50	13.75
342	NYSE	PFO	Mon, Jun 14, 1993	13.75	13.75	13.63	13.63
341	NYSE	PFO	Fri, Jun 11, 1993	13.75	13.75	13.63	13.75
340	NYSE	PFO	Thu, Jun 10, 1993	13.75	13.75	13.63	13.63
339	NYSE	PFO	Wed, Jun 9, 1993	13.63	13.75	13.63	13.75
338	NYSE	PFO	Tue, Jun 8, 1993	13.63	13.75	13.63	13.75
337	NYSE	PFO	Mon, Jun 7, 1993	13.63	13.75	13.50	13.75
336	NYSE	PFO	Fri, Jun 4, 1993	13.63	13.63	13.50	13.63
335	NYSE	PFO	Thu, Jun 3, 1993	13.50	13.50	13.38	13.50
334	NYSE	PFO	Wed, Jun 2, 1993	13.50	13.50	13.38	13.50
333	NYSE	PFO	Tue, Jun 1, 1993	13.38	13.63	13.38	13.50
332	NYSE	PFO	Fri, May 28, 1993	13.63	13.63	13.38	13.50
331	NYSE	PFO	Thu, May 27, 1993	13.50	13.75	13.50	13.50
330	NYSE	PFO	Wed, May 26, 1993	13.50	13.75	13.50	13.63
329	NYSE	PFO	Tue, May 25, 1993	13.63	13.63	13.38	13.63
328	NYSE	PFO	Mon, May 24, 1993	13.63	13.63	13.38	13.63
327	NYSE	PFO	Fri, May 21, 1993	13.38	13.63	13.38	13.63
326	NYSE	PFO	Thu, May 20, 1993	13.38	13.63	13.38	13.50
325	NYSE	PFO	Wed, May 19, 1993	13.63	13.75	13.25	13.75
324	NYSE	PFO	Tue, May 18, 1993	13.50	13.75	13.50	13.75
323	NYSE	PFO	Mon, May 17, 1993	13.75	13.75	13.50	13.63
322	NYSE	PFO	Fri, May 14, 1993	13.75	13.75	13.63	13.75
321	NYSE	PFO	Thu, May 13, 1993	13.75	13.88	13.50	13.75
320	NYSE	PFO	Wed, May 12, 1993	13.75	14.00	13.75	13.88
319	NYSE	PFO	Tue, May 11, 1993	13.88	14.00	13.63	13.88
318	NYSE	PFO	Mon, May 10, 1993	13.75	13.75	13.38	13.75
317	NYSE	PFO	Fri, May 7, 1993	13.75	13.88	13.50	13.63
316	NYSE	PFO	Thu, May 6, 1993	13.63	13.75	13.50	13.63
315	NYSE	PFO	Wed, May 5, 1993	13.75	13.75	13.38	13.63
314	NYSE	PFO	Tue, May 4, 1993	13.63	13.75	13.50	13.75
313	NYSE	PFO	Mon, May 3, 1993	13.50	13.75	13.50	13.63
312	NYSE	PFO	Fri, Apr 30, 1993	13.63	13.75	13.50	13.75
311	NYSE	PFO	Thu, Apr 29, 1993	13.75	13.75	13.63	13.75
310	NYSE	PFO	Wed, Apr 28, 1993	13.63	13.75	13.63	13.63
309	NYSE	PFO	Tue, Apr 27, 1993	13.63	13.88	13.63	13.75
308	NYSE	PFO	Mon, Apr 26, 1993	13.75	13.88	13.63	13.75
307	NYSE	PFO	Fri, Apr 23, 1993	13.63	14.00	13.63	14.00
306	NYSE	PFO	Thu, Apr 22, 1993	13.63	13.63	13.50	13.63
305	NYSE	PFO	Wed, Apr 21, 1993	13.50	13.63	13.38	13.63
304	NYSE	PFO	Tue, Apr 20, 1993	13.63	13.63	13.38	13.38
303	NYSE	PFO	Mon, Apr 19, 1993	13.38	13.63	13.38	13.63
302	NYSE	PFO	Fri, Apr 16, 1993	13.38	13.63	13.38	13.63
301	NYSE	PFO	Thu, Apr 15, 1993	13.63	13.63	13.38	13.63
300	NYSE	PFO	Wed, Apr 14, 1993	13.75	13.75	13.50	13.50
299	NYSE	PFO	Tue, Apr 13, 1993	13.75	13.75	13.63	13.75
298	NYSE	PFO	Mon, Apr 12, 1993	13.50	13.88	13.50	13.63
297	NYSE	PFO	Thu, Apr 8, 1993	13.63	13.75	13.50	13.75
296	NYSE	PFO	Wed, Apr 7, 1993	13.50	13.63	13.50	13.63
295	NYSE	PFO	Tue, Apr 6, 1993	13.50	13.63	13.50	13.50
294	NYSE	PFO	Mon, Apr 5, 1993	13.38	13.63	13.38	13.63
293	NYSE	PFO	Fri, Apr 2, 1993	13.50	13.50	13.38	13.50
292	NYSE	PFO	Thu, Apr 1, 1993	13.38	13.50	13.38	13.38
291	NYSE	PFO	Wed, Mar 31, 1993	13.38	13.63	13.38	13.63
290	NYSE	PFO	Tue, Mar 30, 1993	13.38	13.50	13.38	13.38
289	NYSE	PFO	Mon, Mar 29, 1993	13.38	13.50	13.25	13.50
288	NYSE	PFO	Fri, Mar 26, 1993	13.25	13.38	13.25	13.25
287	NYSE	PFO	Thu, Mar 25, 1993	13.38	13.38	13.25	13.25
286	NYSE	PFO	Wed, Mar 24, 1993	13.25	13.38	13.13	13.38
285	NYSE	PFO	Tue, Mar 23, 1993	13.13	13.38	13.13	13.38
284	NYSE	PFO	Mon, Mar 22, 1993	13.00	13.25	13.00	13.13
283	NYSE	PFO	Fri, Mar 19, 1993	13.13	13.25	13.00	13.25
282	NYSE	PFO	Thu, Mar 18, 1993	13.38	13.38	13.13	13.13
281	NYSE	PFO	Wed, Mar 17, 1993	13.25	13.38	13.25	13.38
280	NYSE	PFO	Tue, Mar 16, 1993	13.50	13.50	13.25	13.50
279	NYSE	PFO	Mon, Mar 15, 1993	13.50	13.63	13.13	13.63
278	NYSE	PFO	Fri, Mar 12, 1993	13.63	13.75	13.63	13.75
277	NYSE	PFO	Thu, Mar 11, 1993	13.63	13.75	13.50	13.63
276	NYSE	PFO	Wed, Mar 10, 1993	13.75	13.75	13.63	13.75
275	NYSE	PFO	Tue, Mar 9, 1993	13.50	13.63	13.38	13.63
274	NYSE	PFO	Mon, Mar 8, 1993	13.50	13.75	13.50	13.75
273	NYSE	PFO	Fri, Mar 5, 1993	13.50	13.50	13.38	13.50
272	NYSE	PFO	Thu, Mar 4, 1993	13.38	13.50	13.25	13.50
271	NYSE	PFO	Wed, Mar 3, 1993	13.13	13.38	13.13	13.25
270	NYSE	PFO	Tue, Mar 2, 1993	13.13	13.38	13.00	13.13
269	NYSE	PFO	Mon, Mar 1, 1993	13.13	13.25	13.13	13.25
268	NYSE	PFO	Fri, Feb 26, 1993	13.13	13.13	13.00	13.13
267	NYSE	PFO	Thu, Feb 25, 1993	13.00	13.13	13.00	13.13
266	NYSE	PFO	Wed, Feb 24, 1993	12.88	13.13	12.88	13.00
265	NYSE	PFO	Tue, Feb 23, 1993	12.88	12.88	12.63	12.75
264	NYSE	PFO	Mon, Feb 22, 1993	12.75	12.88	12.63	12.88
263	NYSE	PFO	Fri, Feb 19, 1993	13.00	13.00	12.88	12.88
262	NYSE	PFO	Thu, Feb 18, 1993	13.00	13.00	12.88	12.88
261	NYSE	PFO	Wed, Feb 17, 1993	12.88	13.00	12.88	13.00
260	NYSE	PFO	Tue, Feb 16, 1993	13.00	13.00	12.75	12.88
259	NYSE	PFO	Fri, Feb 12, 1993	12.63	12.88	12.63	12.88
258	NYSE	PFO	Thu, Feb 11, 1993	12.63	12.88	12.63	12.88
257	NYSE	PFO	Wed, Feb 10, 1993	12.75	12.88	12.63	12.75
256	NYSE	PFO	Tue, Feb 9, 1993	13.00	13.13	12.75	12.88
255	NYSE	PFO	Mon, Feb 8, 1993	13.25	13.25	13.00	13.00
254	NYSE	PFO	Fri, Feb 5, 1993	13.13	13.13	13.13	13.13
253	NYSE	PFO	Thu, Feb 4, 1993	13.13	13.25	13.13	13.25
252	NYSE	PFO	Wed, Feb 3, 1993	13.25	13.25	13.00	13.25
251	NYSE	PFO	Tue, Feb 2, 1993	13.25	13.25	13.00	13.25
250	NYSE	PFO	Mon, Feb 1, 1993	13.00	13.25	13.00	13.13
249	NYSE	PFO	Fri, Jan 29, 1993	13.00	13.13	13.00	13.00
248	NYSE	PFO	Thu, Jan 28, 1993	13.13	13.25	13.00	13.00
247	NYSE	PFO	Wed, Jan 27, 1993	13.00	13.13	13.00	13.00
246	NYSE	PFO	Tue, Jan 26, 1993	13.00	13.13	13.00	13.00
245	NYSE	PFO	Mon, Jan 25, 1993	12.88	13.13	12.88	13.00
244	NYSE	PFO	Fri, Jan 22, 1993	13.00	13.13	12.88	12.88
243	NYSE	PFO	Thu, Jan 21, 1993	13.00	13.13	12.88	13.13
242	NYSE	PFO	Wed, Jan 20, 1993	13.00	13.13	12.88	13.13
241	NYSE	PFO	Tue, Jan 19, 1993	13.13	13.25	13.00	13.25
240	NYSE	PFO	Mon, Jan 18, 1993	13.00	13.13	12.88	13.13
239	NYSE	PFO	Fri, Jan 15, 1993	13.13	13.25	13.00	13.00
238	NYSE	PFO	Thu, Jan 14, 1993	13.25	13.38	13.25	13.38
237	NYSE	PFO	Wed, Jan 13, 1993	13.25	13.38	13.25	13.38
236	NYSE	PFO	Tue, Jan 12, 1993	13.13	13.25	13.13	13.13
235	NYSE	PFO	Mon, Jan 11, 1993	13.25	13.25	13.00	13.25
234	NYSE	PFO	Fri, Jan 8, 1993	13.00	13.25	13.00	13.13
233	NYSE	PFO	Thu, Jan 7, 1993	13.00	13.25	12.88	12.88
232	NYSE	PFO	Wed, Jan 6, 1993	12.88	13.13	12.88	13.00
231	NYSE	PFO	Tue, Jan 5, 1993	12.88	13.25	12.88	12.88
230	NYSE	PFO	Mon, Jan 4, 1993	12.88	13.13	12.88	13.13
229	NYSE	PFO	Thu, Dec 31, 1992	13.00	13.13	12.88	13.00
228	NYSE	PFO	Wed, Dec 30, 1992	13.00	13.00	12.88	13.00
227	NYSE	PFO	Tue, Dec 29, 1992	13.00	13.00	12.75	13.00
226	NYSE	PFO	Mon, Dec 28, 1992	12.88	13.00	12.88	13.00
225	NYSE	PFO	Thu, Dec 24, 1992	12.88	13.00	12.88	13.00
224	NYSE	PFO	Wed, Dec 23, 1992	13.00	13.00	12.75	12.88
223	NYSE	PFO	Tue, Dec 22, 1992	13.00	13.00	12.75	13.00
222	NYSE	PFO	Mon, Dec 21, 1992	13.00	13.00	12.88	13.00
221	NYSE	PFO	Fri, Dec 18, 1992	13.00	13.13	12.75	13.00
220	NYSE	PFO	Thu, Dec 17, 1992	12.88	13.00	12.75	12.88
219	NYSE	PFO	Wed, Dec 16, 1992	13.50	13.50	13.25	13.50
218	NYSE	PFO	Tue, Dec 15, 1992	13.50	13.75	13.38	13.50
217	NYSE	PFO	Mon, Dec 14, 1992	13.38	13.50	13.25	13.38
216	NYSE	PFO	Fri, Dec 11, 1992	13.50	13.63	13.38	13.38
215	NYSE	PFO	Thu, Dec 10, 1992	13.38	13.63	13.38	13.38
214	NYSE	PFO	Wed, Dec 9, 1992	13.38	13.63	13.38	13.38
213	NYSE	PFO	Tue, Dec 8, 1992	13.38	13.50	13.38	13.38
212	NYSE	PFO	Mon, Dec 7, 1992	13.50	13.63	13.38	13.38
211	NYSE	PFO	Fri, Dec 4, 1992	13.50	13.63	13.50	13.50
210	NYSE	PFO	Thu, Dec 3, 1992	13.63	13.63	13.50	13.63
209	NYSE	PFO	Wed, Dec 2, 1992	13.75	13.88	13.50	13.50
208	NYSE	PFO	Tue, Dec 1, 1992	13.63	13.88	13.50	13.88
207	NYSE	PFO	Mon, Nov 30, 1992	13.75	13.75	13.50	13.63
206	NYSE	PFO	Fri, Nov 27, 1992	13.63	13.75	13.50	13.75
205	NYSE	PFO	Wed, Nov 25, 1992	13.50	13.63	13.38	13.50
204	NYSE	PFO	Tue, Nov 24, 1992	13.38	13.50	13.38	13.50
203	NYSE	PFO	Mon, Nov 23, 1992	13.38	13.50	13.25	13.38
202	NYSE	PFO	Fri, Nov 20, 1992	13.25	13.63	13.25	13.25
201	NYSE	PFO	Thu, Nov 19, 1992	13.25	13.50	13.13	13.50
200	NYSE	PFO	Wed, Nov 18, 1992	13.25	13.38	13.00	13.25
199	NYSE	PFO	Tue, Nov 17, 1992	13.13	13.38	13.13	13.38
198	NYSE	PFO	Mon, Nov 16, 1992	13.00	13.25	13.00	13.25
197	NYSE	PFO	Fri, Nov 13, 1992	13.13	13.25	13.00	13.00
196	NYSE	PFO	Thu, Nov 12, 1992	13.13	13.25	13.00	13.00
195	NYSE	PFO	Wed, Nov 11, 1992	13.25	13.38	13.13	13.25
194	NYSE	PFO	Tue, Nov 10, 1992	13.00	13.25	13.00	13.00
193	NYSE	PFO	Mon, Nov 9, 1992	13.13	13.13	13.00	13.00
192	NYSE	PFO	Fri, Nov 6, 1992	13.00	13.00	12.88	13.00
191	NYSE	PFO	Thu, Nov 5, 1992	13.38	13.38	13.00	13.00
190	NYSE	PFO	Wed, Nov 4, 1992	13.38	13.38	13.13	13.38
189	NYSE	PFO	Tue, Nov 3, 1992	13.25	13.50	13.25	13.38
188	NYSE	PFO	Mon, Nov 2, 1992	13.25	13.38	13.00	13.38
187	NYSE	PFO	Fri, Oct 30, 1992	13.25	13.38	13.13	13.38
186	NYSE	PFO	Thu, Oct 29, 1992	13.38	13.38	13.13	13.25
185	NYSE	PFO	Wed, Oct 28, 1992	13.00	13.38	13.00	13.38
184	NYSE	PFO	Tue, Oct 27, 1992	13.00	13.13	12.88	13.00
183	NYSE	PFO	Mon, Oct 26, 1992	13.13	13.25	13.00	13.00
182	NYSE	PFO	Fri, Oct 23, 1992	13.25	13.25	13.00	13.00
181	NYSE	PFO	Thu, Oct 22, 1992	13.25	13.38	13.13	13.13
180	NYSE	PFO	Wed, Oct 21, 1992	13.25	13.38	13.13	13.13
179	NYSE	PFO	Tue, Oct 20, 1992	13.50	13.50	13.25	13.38
178	NYSE	PFO	Mon, Oct 19, 1992	13.38	13.50	13.25	13.50
177	NYSE	PFO	Fri, Oct 16, 1992	13.50	13.75	13.38	13.50
176	NYSE	PFO	Thu, Oct 15, 1992	13.63	13.75	13.50	13.75
175	NYSE	PFO	Wed, Oct 14, 1992	13.88	13.88	13.50	13.50
174	NYSE	PFO	Tue, Oct 13, 1992	13.63	13.88	13.63	13.75
173	NYSE	PFO	Mon, Oct 12, 1992	13.75	13.88	13.63	13.75
172	NYSE	PFO	Fri, Oct 9, 1992	13.75	13.75	13.63	13.75
171	NYSE	PFO	Thu, Oct 8, 1992	13.75	13.75	13.63	13.63
170	NYSE	PFO	Wed, Oct 7, 1992	13.50	13.63	13.50	13.63
169	NYSE	PFO	Tue, Oct 6, 1992	13.50	13.63	13.50	13.63
168	NYSE	PFO	Mon, Oct 5, 1992	13.50	13.63	13.50	13.50
167	NYSE	PFO	Fri, Oct 2, 1992	13.63	13.63	13.50	13.63
166	NYSE	PFO	Thu, Oct 1, 1992	13.38	13.63	13.38	13.63
165	NYSE	PFO	Wed, Sep 30, 1992	13.38	13.63	13.38	13.50
164	NYSE	PFO	Tue, Sep 29, 1992	13.50	13.63	13.25	13.25
163	NYSE	PFO	Mon, Sep 28, 1992	13.50	13.63	13.38	13.63
162	NYSE	PFO	Fri, Sep 25, 1992	13.50	13.63	13.13	13.50
161	NYSE	PFO	Thu, Sep 24, 1992	13.38	13.63	13.38	13.63
160	NYSE	PFO	Wed, Sep 23, 1992	13.38	13.63	13.38	13.50
159	NYSE	PFO	Tue, Sep 22, 1992	13.38	13.63	13.00	13.38
158	NYSE	PFO	Mon, Sep 21, 1992	13.38	13.50	13.25	13.38
157	NYSE	PFO	Fri, Sep 18, 1992	13.50	13.63	13.25	13.50
156	NYSE	PFO	Thu, Sep 17, 1992	13.50	13.75	13.38	13.38
155	NYSE	PFO	Wed, Sep 16, 1992	13.63	13.63	13.50	13.63
154	NYSE	PFO	Tue, Sep 15, 1992	13.63	13.75	13.50	13.50
153	NYSE	PFO	Mon, Sep 14, 1992	13.75	13.75	13.63	13.75
152	NYSE	PFO	Fri, Sep 11, 1992	13.75	13.75	13.50	13.75
151	NYSE	PFO	Thu, Sep 10, 1992	13.63	13.75	13.50	13.75
150	NYSE	PFO	Wed, Sep 9, 1992	13.50	13.75	13.50	13.63
149	NYSE	PFO	Tue, Sep 8, 1992	13.25	13.50	13.13	13.50
148	NYSE	PFO	Fri, Sep 4, 1992	13.63	13.63	13.38	13.38
147	NYSE	PFO	Thu, Sep 3, 1992	13.50	13.63	13.38	13.50
146	NYSE	PFO	Wed, Sep 2, 1992	13.38	13.50	13.25	13.50
145	NYSE	PFO	Tue, Sep 1, 1992	13.38	13.38	13.25	13.25
144	NYSE	PFO	Mon, Aug 31, 1992	13.38	13.50	13.25	13.38
143	NYSE	PFO	Fri, Aug 28, 1992	13.50	13.50	13.38	13.50
142	NYSE	PFO	Thu, Aug 27, 1992	13.50	13.63	13.38	13.50
141	NYSE	PFO	Wed, Aug 26, 1992	13.50	13.63	13.38	13.50
140	NYSE	PFO	Tue, Aug 25, 1992	13.25	13.63	13.25	13.50
139	NYSE	PFO	Mon, Aug 24, 1992	13.25	13.38	13.25	13.38
138	NYSE	PFO	Fri, Aug 21, 1992	13.38	13.50	13.25	13.50
137	NYSE	PFO	Thu, Aug 20, 1992	13.38	13.63	13.38	13.50
136	NYSE	PFO	Wed, Aug 19, 1992	13.38	13.50	13.25	13.50
135	NYSE	PFO	Tue, Aug 18, 1992	13.50	13.63	13.38	13.50
134	NYSE	PFO	Mon, Aug 17, 1992	13.50	13.75	13.50	13.75
133	NYSE	PFO	Fri, Aug 14, 1992	13.50	13.63	13.50	13.63
132	NYSE	PFO	Thu, Aug 13, 1992	13.63	13.75	13.38	13.38
131	NYSE	PFO	Wed, Aug 12, 1992	13.63	13.63	13.38	13.50
130	NYSE	PFO	Tue, Aug 11, 1992	13.38	13.63	13.38	13.38
129	NYSE	PFO	Mon, Aug 10, 1992	13.63	13.63	13.38	13.50
128	NYSE	PFO	Fri, Aug 7, 1992	13.50	13.63	13.38	13.50
127	NYSE	PFO	Thu, Aug 6, 1992	13.50	13.63	13.50	13.63
126	NYSE	PFO	Wed, Aug 5, 1992	13.50	13.75	13.50	13.63
125	NYSE	PFO	Tue, Aug 4, 1992	13.50	13.63	13.38	13.50
124	NYSE	PFO	Mon, Aug 3, 1992	13.38	13.63	13.38	13.50
123	NYSE	PFO	Fri, Jul 31, 1992	13.50	13.63	13.38	13.50
122	NYSE	PFO	Thu, Jul 30, 1992	13.50	13.50	13.25	13.50
121	NYSE	PFO	Wed, Jul 29, 1992	13.38	13.63	13.38	13.50
120	NYSE	PFO	Tue, Jul 28, 1992	13.25	13.63	13.25	13.25
119	NYSE	PFO	Mon, Jul 27, 1992	13.25	13.50	13.00	13.38
118	NYSE	PFO	Fri, Jul 24, 1992	13.25	13.25	13.00	13.25
117	NYSE	PFO	Thu, Jul 23, 1992	13.25	13.25	13.13	13.25
116	NYSE	PFO	Wed, Jul 22, 1992	13.13	13.25	13.00	13.25
115	NYSE	PFO	Tue, Jul 21, 1992	13.25	13.38	13.00	13.13
114	NYSE	PFO	Mon, Jul 20, 1992	13.38	13.38	13.25	13.38
113	NYSE	PFO	Fri, Jul 17, 1992	13.25	13.50	13.00	13.50
112	NYSE	PFO	Thu, Jul 16, 1992	13.13	13.25	13.00	13.25
111	NYSE	PFO	Wed, Jul 15, 1992	13.00	13.25	13.00	13.13
110	NYSE	PFO	Tue, Jul 14, 1992	13.13	13.25	13.00	13.13
109	NYSE	PFO	Mon, Jul 13, 1992	13.25	13.25	13.00	13.13
108	NYSE	PFO	Fri, Jul 10, 1992	13.25	13.25	13.13	13.25
107	NYSE	PFO	Thu, Jul 9, 1992	13.00	13.25	13.00	13.25
106	NYSE	PFO	Wed, Jul 8, 1992	13.00	13.13	12.75	12.75
105	NYSE	PFO	Tue, Jul 7, 1992	13.00	13.00	12.88	13.00
104	NYSE	PFO	Mon, Jul 6, 1992	13.00	13.00	12.75	13.00
103	NYSE	PFO	Thu, Jul 2, 1992	12.88	13.00	12.75	13.00
102	NYSE	PFO	Wed, Jul 1, 1992	12.88	12.88	12.75	12.88
101	NYSE	PFO	Tue, Jun 30, 1992	12.88	13.00	12.75	12.88
100	NYSE	PFO	Mon, Jun 29, 1992	12.75	13.00	12.75	12.75
99	NYSE	PFO	Fri, Jun 26, 1992	12.88	12.88	12.75	12.88
98	NYSE	PFO	Thu, Jun 25, 1992	12.75	12.88	12.75	12.88
97	NYSE	PFO	Wed, Jun 24, 1992	12.88	12.88	12.63	12.75
96	NYSE	PFO	Tue, Jun 23, 1992	12.88	12.88	12.75	12.75
95	NYSE	PFO	Mon, Jun 22, 1992	12.63	12.88	12.63	12.88
94	NYSE	PFO	Fri, Jun 19, 1992	12.75	12.88	12.63	12.75
93	NYSE	PFO	Thu, Jun 18, 1992	12.88	12.88	12.63	12.63
92	NYSE	PFO	Wed, Jun 17, 1992	12.63	12.88	12.63	12.75
91	NYSE	PFO	Tue, Jun 16, 1992	12.63	12.75	12.63	12.75
90	NYSE	PFO	Mon, Jun 15, 1992	12.75	12.75	12.63	12.63
89	NYSE	PFO	Fri, Jun 12, 1992	12.63	12.88	12.63	12.88
88	NYSE	PFO	Thu, Jun 11, 1992	12.88	12.88	12.63	12.75
87	NYSE	PFO	Wed, Jun 10, 1992	12.75	12.88	12.75	12.75
86	NYSE	PFO	Tue, Jun 9, 1992	12.63	12.88	12.63	12.88
85	NYSE	PFO	Mon, Jun 8, 1992	12.63	12.75	12.63	12.63
84	NYSE	PFO	Fri, Jun 5, 1992	12.75	12.75	12.63	12.63
83	NYSE	PFO	Thu, Jun 4, 1992	12.88	12.88	12.75	12.88
82	NYSE	PFO	Wed, Jun 3, 1992	12.75	13.63	12.63	12.88
81	NYSE	PFO	Tue, Jun 2, 1992	12.63	12.88	12.63	12.75
80	NYSE	PFO	Mon, Jun 1, 1992	12.75	12.88	12.63	12.63
79	NYSE	PFO	Fri, May 29, 1992	12.75	12.75	12.63	12.75
78	NYSE	PFO	Thu, May 28, 1992	12.75	12.75	12.63	12.63
77	NYSE	PFO	Wed, May 27, 1992	12.75	12.75	12.63	12.75
76	NYSE	PFO	Tue, May 26, 1992	12.75	12.75	12.63	12.63
75	NYSE	PFO	Fri, May 22, 1992	12.63	12.75	12.63	12.63
74	NYSE	PFO	Thu, May 21, 1992	12.75	12.75	12.63	12.63
73	NYSE	PFO	Wed, May 20, 1992	12.63	12.75	12.63	12.63
72	NYSE	PFO	Tue, May 19, 1992	12.75	12.75	12.63	12.75
71	NYSE	PFO	Mon, May 18, 1992	12.75	12.75	12.63	12.75
70	NYSE	PFO	Fri, May 15, 1992	12.88	12.88	12.63	12.63
69	NYSE	PFO	Thu, May 14, 1992	12.88	12.88	12.75	12.88
68	NYSE	PFO	Wed, May 13, 1992	12.75	12.88	12.75	12.88
67	NYSE	PFO	Tue, May 12, 1992	12.75	12.88	12.75	12.75
66	NYSE	PFO	Mon, May 11, 1992	12.75	12.88	12.75	12.88
65	NYSE	PFO	Fri, May 8, 1992	12.75	12.88	12.63	12.88
64	NYSE	PFO	Thu, May 7, 1992	12.75	12.75	12.63	12.63
63	NYSE	PFO	Wed, May 6, 1992	12.75	12.75	12.75	12.75
62	NYSE	PFO	Tue, May 5, 1992	12.63	12.75	12.63	12.63
61	NYSE	PFO	Mon, May 4, 1992	12.75	12.75	12.63	12.75
60	NYSE	PFO	Fri, May 1, 1992	12.75	12.75	12.63	12.75
59	NYSE	PFO	Thu, Apr 30, 1992	12.75	12.75	12.63	12.75
58	NYSE	PFO	Wed, Apr 29, 1992	12.75	12.75	12.63	12.63
57	NYSE	PFO	Tue, Apr 28, 1992	12.75	12.75	12.63	12.63
56	NYSE	PFO	Mon, Apr 27, 1992	12.63	12.75	12.63	12.63
55	NYSE	PFO	Fri, Apr 24, 1992	12.50	12.75	12.38	12.75
54	NYSE	PFO	Thu, Apr 23, 1992	12.50	12.63	12.50	12.63
53	NYSE	PFO	Wed, Apr 22, 1992	12.50	12.63	12.38	12.63
52	NYSE	PFO	Tue, Apr 21, 1992	12.38	12.50	12.25	12.38
51	NYSE	PFO	Mon, Apr 20, 1992	12.50	12.50	12.25	12.25
50	NYSE	PFO	Thu, Apr 16, 1992	12.63	12.63	12.50	12.63
49	NYSE	PFO	Wed, Apr 15, 1992	12.50	12.63	12.50	12.63
48	NYSE	PFO	Tue, Apr 14, 1992	12.63	12.75	12.50	12.63
47	NYSE	PFO	Mon, Apr 13, 1992	12.88	12.88	12.50	12.50
46	NYSE	PFO	Fri, Apr 10, 1992	12.75	12.88	12.63	12.75
45	NYSE	PFO	Thu, Apr 9, 1992	12.75	12.88	12.63	12.75
44	NYSE	PFO	Wed, Apr 8, 1992	12.75	12.88	12.63	12.75
43	NYSE	PFO	Tue, Apr 7, 1992	12.75	12.88	12.75	12.88
42	NYSE	PFO	Mon, Apr 6, 1992	12.75	12.88	12.63	12.88
41	NYSE	PFO	Fri, Apr 3, 1992	12.75	12.75	12.63	12.63
40	NYSE	PFO	Thu, Apr 2, 1992	12.75	12.75	12.63	12.75
39	NYSE	PFO	Wed, Apr 1, 1992	12.63	12.75	12.63	12.75
38	NYSE	PFO	Tue, Mar 31, 1992	12.63	12.88	12.63	12.88
37	NYSE	PFO	Mon, Mar 30, 1992	12.75	12.75	12.63	12.75
36	NYSE	PFO	Fri, Mar 27, 1992	12.75	12.88	12.63	12.63
35	NYSE	PFO	Thu, Mar 26, 1992	12.75	12.75	12.63	12.75
34	NYSE	PFO	Wed, Mar 25, 1992	12.88	12.88	12.63	12.88
33	NYSE	PFO	Tue, Mar 24, 1992	12.75	12.88	12.75	12.75
32	NYSE	PFO	Mon, Mar 23, 1992	12.88	12.88	12.75	12.75
31	NYSE	PFO	Fri, Mar 20, 1992	13.00	13.00	12.75	12.88
30	NYSE	PFO	Thu, Mar 19, 1992	13.00	13.00	12.88	13.00
29	NYSE	PFO	Wed, Mar 18, 1992	12.88	13.00	12.88	13.00
28	NYSE	PFO	Tue, Mar 17, 1992	13.00	13.00	12.88	13.00
27	NYSE	PFO	Mon, Mar 16, 1992	13.00	13.00	12.88	13.00
26	NYSE	PFO	Fri, Mar 13, 1992	13.00	13.00	12.88	13.00
25	NYSE	PFO	Thu, Mar 12, 1992	13.00	13.00	12.88	13.00
24	NYSE	PFO	Wed, Mar 11, 1992	12.88	13.00	12.88	13.00
23	NYSE	PFO	Tue, Mar 10, 1992	13.00	13.00	12.88	12.88
22	NYSE	PFO	Mon, Mar 9, 1992	13.00	13.00	12.88	12.88
21	NYSE	PFO	Fri, Mar 6, 1992	12.75	13.00	12.75	12.88
20	NYSE	PFO	Thu, Mar 5, 1992	12.88	12.88	12.63	12.63
19	NYSE	PFO	Wed, Mar 4, 1992	12.75	12.88	12.63	12.75
18	NYSE	PFO	Tue, Mar 3, 1992	12.75	12.75	12.63	12.63
17	NYSE	PFO	Mon, Mar 2, 1992	12.75	12.88	12.63	12.63
16	NYSE	PFO	Fri, Feb 28, 1992	12.75	12.75	12.75	12.75
15	NYSE	PFO	Thu, Feb 27, 1992	12.63	12.75	12.63	12.63
14	NYSE	PFO	Wed, Feb 26, 1992	12.50	12.63	12.50	12.63
13	NYSE	PFO	Tue, Feb 25, 1992	12.63	12.75	12.50	12.63
12	NYSE	PFO	Mon, Feb 24, 1992	12.63	12.75	12.63	12.63
11	NYSE	PFO	Fri, Feb 21, 1992	12.63	12.63	12.50	12.63
10	NYSE	PFO	Thu, Feb 20, 1992	12.63	12.63	12.50	12.63
9	NYSE	PFO	Wed, Feb 19, 1992	12.50	12.63	12.50	12.50
8	NYSE	PFO	Tue, Feb 18, 1992	12.75	12.75	12.63	12.75
7	NYSE	PFO	Fri, Feb 14, 1992	12.63	12.75	12.50	12.63
6	NYSE	PFO	Thu, Feb 13, 1992	12.63	12.75	12.50	12.63
5	NYSE	PFO	Wed, Feb 12, 1992	12.63	12.75	12.63	12.63
4	NYSE	PFO	Tue, Feb 11, 1992	12.63	12.63	12.50	12.63
3	NYSE	PFO	Mon, Feb 10, 1992	12.50	12.63	12.50	12.63
2	NYSE	PFO	Fri, Feb 7, 1992	12.50	12.50	12.50	12.50
1	NYSE	PFO	Thu, Feb 6, 1992	12.50	12.50	12.50	12.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Flaherty & Crumrine Prfd Income Oppo NYSE:PFO 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