Provident Financial Services Inc NYSE:PFS Historical Prices

Below are the 5035 trading days of historical prices for PFS.

#	Exchange	Symbol	Date	Open	High	Low	Close
5035	NYSE	PFS	Tue, Jan 17, 2023	22.38	22.50	22.29	22.43
5034	NYSE	PFS	Fri, Jan 13, 2023	22.11	22.46	21.84	22.37
5033	NYSE	PFS	Thu, Jan 12, 2023	21.89	22.37	21.89	22.26
5032	NYSE	PFS	Wed, Jan 11, 2023	21.98	22.02	21.75	22.02
5031	NYSE	PFS	Tue, Jan 10, 2023	21.65	21.93	21.46	21.88
5030	NYSE	PFS	Mon, Jan 9, 2023	21.84	21.91	21.52	21.64
5029	NYSE	PFS	Fri, Jan 6, 2023	21.52	21.85	21.43	21.81
5028	NYSE	PFS	Thu, Jan 5, 2023	21.41	21.51	21.06	21.25
5027	NYSE	PFS	Wed, Jan 4, 2023	21.67	21.77	21.38	21.51
5026	NYSE	PFS	Tue, Jan 3, 2023	21.54	21.62	21.25	21.48
5025	NYSE	PFS	Fri, Dec 30, 2022	21.35	21.46	21.24	21.36
5024	NYSE	PFS	Thu, Dec 29, 2022	21.39	21.57	21.29	21.44
5023	NYSE	PFS	Wed, Dec 28, 2022	21.53	21.58	21.20	21.20
5022	NYSE	PFS	Tue, Dec 27, 2022	21.50	21.59	21.37	21.42
5021	NYSE	PFS	Fri, Dec 23, 2022	21.32	21.48	21.16	21.42
5020	NYSE	PFS	Thu, Dec 22, 2022	21.42	21.47	21.09	21.33
5019	NYSE	PFS	Wed, Dec 21, 2022	21.23	21.54	21.14	21.45
5018	NYSE	PFS	Tue, Dec 20, 2022	20.94	21.24	20.90	21.14
5017	NYSE	PFS	Mon, Dec 19, 2022	20.60	21.10	20.60	20.94
5016	NYSE	PFS	Fri, Dec 16, 2022	20.71	20.88	20.50	20.63
5015	NYSE	PFS	Thu, Dec 15, 2022	21.11	21.27	20.81	20.92
5014	NYSE	PFS	Wed, Dec 14, 2022	21.97	22.07	21.18	21.24
5013	NYSE	PFS	Tue, Dec 13, 2022	22.34	22.66	21.85	22.01
5012	NYSE	PFS	Mon, Dec 12, 2022	21.88	22.16	21.58	21.97
5011	NYSE	PFS	Fri, Dec 9, 2022	21.93	22.09	21.78	21.98
5010	NYSE	PFS	Thu, Dec 8, 2022	21.86	22.12	21.77	21.99
5009	NYSE	PFS	Wed, Dec 7, 2022	21.89	22.05	21.80	21.84
5008	NYSE	PFS	Tue, Dec 6, 2022	21.96	22.22	21.76	21.99
5007	NYSE	PFS	Mon, Dec 5, 2022	22.53	22.53	21.77	21.90
5006	NYSE	PFS	Fri, Dec 2, 2022	22.15	22.53	22.15	22.49
5005	NYSE	PFS	Thu, Dec 1, 2022	22.58	22.62	22.11	22.35
5004	NYSE	PFS	Wed, Nov 30, 2022	22.22	22.53	21.81	22.53
5003	NYSE	PFS	Tue, Nov 29, 2022	21.88	22.14	21.85	22.12
5002	NYSE	PFS	Mon, Nov 28, 2022	22.52	22.57	21.96	22.02
5001	NYSE	PFS	Fri, Nov 25, 2022	22.72	22.77	22.57	22.64
5000	NYSE	PFS	Wed, Nov 23, 2022	22.39	22.60	22.34	22.57
4999	NYSE	PFS	Tue, Nov 22, 2022	22.41	22.65	22.41	22.55
4998	NYSE	PFS	Mon, Nov 21, 2022	22.26	22.36	22.14	22.36
4997	NYSE	PFS	Fri, Nov 18, 2022	22.44	22.58	22.07	22.18
4996	NYSE	PFS	Thu, Nov 17, 2022	22.19	22.24	21.97	22.13
4995	NYSE	PFS	Wed, Nov 16, 2022	22.66	22.66	22.24	22.26
4994	NYSE	PFS	Tue, Nov 15, 2022	22.70	22.91	22.48	22.67
4993	NYSE	PFS	Mon, Nov 14, 2022	22.63	22.88	22.52	22.54
4992	NYSE	PFS	Fri, Nov 11, 2022	22.86	23.00	22.47	22.68
4991	NYSE	PFS	Thu, Nov 10, 2022	22.27	22.96	22.27	22.78
4990	NYSE	PFS	Wed, Nov 9, 2022	21.81	22.29	21.60	21.96
4989	NYSE	PFS	Tue, Nov 8, 2022	22.40	22.44	21.92	21.77
4988	NYSE	PFS	Mon, Nov 7, 2022	22.51	22.63	22.10	22.22
4987	NYSE	PFS	Fri, Nov 4, 2022	21.90	22.40	21.74	22.39
4986	NYSE	PFS	Thu, Nov 3, 2022	21.67	21.79	21.38	21.69
4985	NYSE	PFS	Wed, Nov 2, 2022	22.36	22.46	21.80	21.94
4984	NYSE	PFS	Tue, Nov 1, 2022	22.51	22.62	22.27	22.35
4983	NYSE	PFS	Mon, Oct 31, 2022	22.20	22.68	22.09	22.42
4982	NYSE	PFS	Fri, Oct 28, 2022	21.11	22.41	20.65	22.40
4981	NYSE	PFS	Thu, Oct 27, 2022	21.01	21.25	20.86	20.95
4980	NYSE	PFS	Wed, Oct 26, 2022	21.17	21.27	20.85	20.91
4979	NYSE	PFS	Tue, Oct 25, 2022	20.82	21.29	20.77	21.05
4978	NYSE	PFS	Mon, Oct 24, 2022	20.69	21.05	20.58	20.96
4977	NYSE	PFS	Fri, Oct 21, 2022	20.35	20.65	20.16	20.61
4976	NYSE	PFS	Thu, Oct 20, 2022	20.67	20.86	20.01	20.15
4975	NYSE	PFS	Wed, Oct 19, 2022	20.62	20.89	20.49	20.77
4974	NYSE	PFS	Tue, Oct 18, 2022	21.11	21.28	20.81	20.84
4973	NYSE	PFS	Mon, Oct 17, 2022	20.59	20.94	20.59	20.89
4972	NYSE	PFS	Fri, Oct 14, 2022	20.76	20.92	20.29	20.32
4971	NYSE	PFS	Thu, Oct 13, 2022	19.51	20.72	19.39	20.64
4970	NYSE	PFS	Wed, Oct 12, 2022	19.57	19.82	19.34	19.66
4969	NYSE	PFS	Tue, Oct 11, 2022	19.27	19.80	19.25	19.62
4968	NYSE	PFS	Mon, Oct 10, 2022	19.37	19.64	19.28	19.31
4967	NYSE	PFS	Fri, Oct 7, 2022	19.86	20.07	19.18	19.25
4966	NYSE	PFS	Thu, Oct 6, 2022	20.13	20.27	19.88	19.98
4965	NYSE	PFS	Wed, Oct 5, 2022	20.19	20.32	19.73	20.22
4964	NYSE	PFS	Tue, Oct 4, 2022	20.05	20.38	20.01	20.35
4963	NYSE	PFS	Mon, Oct 3, 2022	19.73	19.94	19.28	19.85
4962	NYSE	PFS	Fri, Sep 30, 2022	19.96	20.00	19.44	19.50
4961	NYSE	PFS	Thu, Sep 29, 2022	19.94	19.99	19.45	19.83
4960	NYSE	PFS	Wed, Sep 28, 2022	20.14	20.54	19.88	20.01
4959	NYSE	PFS	Tue, Sep 27, 2022	21.62	22.14	19.96	20.27
4958	NYSE	PFS	Mon, Sep 26, 2022	23.19	23.41	23.08	23.16
4957	NYSE	PFS	Fri, Sep 23, 2022	23.36	23.49	23.04	23.29
4956	NYSE	PFS	Thu, Sep 22, 2022	23.72	23.84	23.37	23.57
4955	NYSE	PFS	Wed, Sep 21, 2022	23.95	24.10	23.69	23.69
4954	NYSE	PFS	Tue, Sep 20, 2022	23.46	23.82	23.46	23.77
4953	NYSE	PFS	Mon, Sep 19, 2022	23.23	23.77	23.23	23.65
4952	NYSE	PFS	Fri, Sep 16, 2022	23.06	23.41	22.85	23.41
4951	NYSE	PFS	Thu, Sep 15, 2022	22.77	23.34	22.73	23.20
4950	NYSE	PFS	Wed, Sep 14, 2022	22.87	22.98	22.70	22.88
4949	NYSE	PFS	Tue, Sep 13, 2022	23.14	23.33	22.75	22.90
4948	NYSE	PFS	Mon, Sep 12, 2022	23.33	23.45	23.15	23.44
4947	NYSE	PFS	Fri, Sep 9, 2022	23.10	23.30	23.03	23.18
4946	NYSE	PFS	Thu, Sep 8, 2022	22.68	23.04	22.42	22.99
4945	NYSE	PFS	Wed, Sep 7, 2022	22.51	22.76	22.42	22.74
4944	NYSE	PFS	Tue, Sep 6, 2022	23.08	23.12	22.21	22.50
4943	NYSE	PFS	Fri, Sep 2, 2022	23.34	23.42	22.87	23.01
4942	NYSE	PFS	Thu, Sep 1, 2022	23.15	23.20	22.96	23.13
4941	NYSE	PFS	Wed, Aug 31, 2022	23.37	23.47	23.15	23.23
4940	NYSE	PFS	Tue, Aug 30, 2022	23.64	23.64	23.36	23.45
4939	NYSE	PFS	Mon, Aug 29, 2022	23.83	23.83	23.51	23.53
4938	NYSE	PFS	Fri, Aug 26, 2022	24.42	24.42	23.91	23.96
4937	NYSE	PFS	Thu, Aug 25, 2022	24.00	24.41	24.00	24.31
4936	NYSE	PFS	Wed, Aug 24, 2022	24.20	24.22	24.02	24.09
4935	NYSE	PFS	Tue, Aug 23, 2022	24.45	24.55	24.22	24.24
4934	NYSE	PFS	Mon, Aug 22, 2022	24.70	24.70	24.35	24.39
4933	NYSE	PFS	Fri, Aug 19, 2022	25.19	25.32	24.75	24.92
4932	NYSE	PFS	Thu, Aug 18, 2022	25.49	25.61	25.39	25.56
4931	NYSE	PFS	Wed, Aug 17, 2022	25.21	25.51	25.10	25.47
4930	NYSE	PFS	Tue, Aug 16, 2022	25.12	25.52	25.12	25.37
4929	NYSE	PFS	Mon, Aug 15, 2022	24.71	25.21	24.57	25.21
4928	NYSE	PFS	Fri, Aug 12, 2022	24.66	24.90	24.55	24.90
4927	NYSE	PFS	Thu, Aug 11, 2022	24.37	24.65	24.32	24.54
4926	NYSE	PFS	Wed, Aug 10, 2022	24.55	24.61	24.32	24.12
4925	NYSE	PFS	Tue, Aug 9, 2022	24.20	24.34	24.08	24.30
4924	NYSE	PFS	Mon, Aug 8, 2022	24.22	24.36	24.12	24.19
4923	NYSE	PFS	Fri, Aug 5, 2022	24.05	24.27	24.04	24.17
4922	NYSE	PFS	Thu, Aug 4, 2022	24.11	24.24	23.88	24.13
4921	NYSE	PFS	Wed, Aug 3, 2022	24.10	24.16	23.83	23.93
4920	NYSE	PFS	Tue, Aug 2, 2022	24.19	24.45	24.04	24.05
4919	NYSE	PFS	Mon, Aug 1, 2022	24.46	24.49	24.08	24.27
4918	NYSE	PFS	Fri, Jul 29, 2022	24.11	24.63	23.96	24.36
4917	NYSE	PFS	Thu, Jul 28, 2022	23.95	24.03	23.75	23.97
4916	NYSE	PFS	Wed, Jul 27, 2022	23.70	24.02	23.69	23.93
4915	NYSE	PFS	Tue, Jul 26, 2022	23.57	23.81	23.53	23.61
4914	NYSE	PFS	Mon, Jul 25, 2022	23.36	23.61	23.26	23.60
4913	NYSE	PFS	Fri, Jul 22, 2022	23.32	23.36	22.97	23.19
4912	NYSE	PFS	Thu, Jul 21, 2022	23.20	23.22	22.92	23.22
4911	NYSE	PFS	Wed, Jul 20, 2022	23.11	23.35	22.99	23.25
4910	NYSE	PFS	Tue, Jul 19, 2022	22.81	23.29	22.71	23.21
4909	NYSE	PFS	Mon, Jul 18, 2022	22.62	22.91	22.56	22.63
4908	NYSE	PFS	Fri, Jul 15, 2022	22.37	22.61	22.02	22.48
4907	NYSE	PFS	Thu, Jul 14, 2022	21.91	22.06	21.71	22.03
4906	NYSE	PFS	Wed, Jul 13, 2022	22.52	22.52	22.18	22.27
4905	NYSE	PFS	Tue, Jul 12, 2022	22.38	22.72	22.26	22.47
4904	NYSE	PFS	Mon, Jul 11, 2022	22.39	22.51	22.30	22.44
4903	NYSE	PFS	Fri, Jul 8, 2022	22.38	22.57	22.26	22.54
4902	NYSE	PFS	Thu, Jul 7, 2022	22.70	22.76	22.36	22.41
4901	NYSE	PFS	Wed, Jul 6, 2022	22.60	22.75	22.29	22.55
4900	NYSE	PFS	Tue, Jul 5, 2022	22.60	22.81	22.28	22.80
4899	NYSE	PFS	Fri, Jul 1, 2022	22.18	22.98	22.07	22.97
4898	NYSE	PFS	Thu, Jun 30, 2022	21.91	22.39	21.79	22.26
4897	NYSE	PFS	Wed, Jun 29, 2022	22.38	22.45	22.09	22.12
4896	NYSE	PFS	Tue, Jun 28, 2022	22.52	22.73	22.39	22.39
4895	NYSE	PFS	Mon, Jun 27, 2022	22.30	22.43	22.12	22.33
4894	NYSE	PFS	Fri, Jun 24, 2022	21.95	22.38	21.95	22.21
4893	NYSE	PFS	Thu, Jun 23, 2022	22.04	22.15	21.67	21.91
4892	NYSE	PFS	Wed, Jun 22, 2022	21.90	22.22	21.84	22.12
4891	NYSE	PFS	Tue, Jun 21, 2022	21.97	22.25	21.80	22.13
4890	NYSE	PFS	Fri, Jun 17, 2022	21.88	22.17	21.64	21.68
4889	NYSE	PFS	Thu, Jun 16, 2022	22.10	22.17	21.58	21.63
4888	NYSE	PFS	Wed, Jun 15, 2022	22.08	22.60	22.07	22.29
4887	NYSE	PFS	Tue, Jun 14, 2022	21.60	21.92	21.55	21.76
4886	NYSE	PFS	Mon, Jun 13, 2022	21.54	21.94	21.28	21.60
4885	NYSE	PFS	Fri, Jun 10, 2022	21.93	22.07	21.75	21.85
4884	NYSE	PFS	Thu, Jun 9, 2022	22.53	22.58	22.20	22.23
4883	NYSE	PFS	Wed, Jun 8, 2022	22.89	22.89	22.45	22.57
4882	NYSE	PFS	Tue, Jun 7, 2022	22.85	23.03	22.71	23.00
4881	NYSE	PFS	Mon, Jun 6, 2022	22.97	23.05	22.72	23.01
4880	NYSE	PFS	Fri, Jun 3, 2022	23.18	23.23	22.63	22.75
4879	NYSE	PFS	Thu, Jun 2, 2022	23.04	23.21	22.79	23.18
4878	NYSE	PFS	Wed, Jun 1, 2022	22.98	23.08	22.62	23.00
4877	NYSE	PFS	Tue, May 31, 2022	22.91	23.11	22.75	22.99
4876	NYSE	PFS	Fri, May 27, 2022	22.91	23.12	22.86	23.10
4875	NYSE	PFS	Thu, May 26, 2022	22.88	22.99	22.68	22.81
4874	NYSE	PFS	Wed, May 25, 2022	22.51	22.91	22.50	22.63
4873	NYSE	PFS	Tue, May 24, 2022	22.55	22.72	22.00	22.59
4872	NYSE	PFS	Mon, May 23, 2022	22.32	22.64	22.19	22.50
4871	NYSE	PFS	Fri, May 20, 2022	22.07	22.18	21.52	22.02
4870	NYSE	PFS	Thu, May 19, 2022	22.06	22.36	21.96	21.96
4869	NYSE	PFS	Wed, May 18, 2022	22.09	22.40	22.00	22.31
4868	NYSE	PFS	Tue, May 17, 2022	22.02	22.44	22.02	22.41
4867	NYSE	PFS	Mon, May 16, 2022	21.60	21.80	21.46	21.74
4866	NYSE	PFS	Fri, May 13, 2022	22.00	22.11	21.63	21.75
4865	NYSE	PFS	Thu, May 12, 2022	21.77	21.82	21.30	21.80
4864	NYSE	PFS	Wed, May 11, 2022	22.21	22.47	21.81	21.65
4863	NYSE	PFS	Tue, May 10, 2022	22.58	22.82	21.90	22.04
4862	NYSE	PFS	Mon, May 9, 2022	22.34	22.75	22.16	22.50
4861	NYSE	PFS	Fri, May 6, 2022	22.33	22.48	22.17	22.45
4860	NYSE	PFS	Thu, May 5, 2022	22.58	22.65	22.11	22.36
4859	NYSE	PFS	Wed, May 4, 2022	22.28	22.80	22.19	22.79
4858	NYSE	PFS	Tue, May 3, 2022	21.96	22.37	21.68	22.17
4857	NYSE	PFS	Mon, May 2, 2022	22.19	22.21	21.57	21.84
4856	NYSE	PFS	Fri, Apr 29, 2022	22.04	22.48	21.85	22.13
4855	NYSE	PFS	Thu, Apr 28, 2022	21.99	22.09	21.72	22.06
4854	NYSE	PFS	Wed, Apr 27, 2022	21.80	22.05	21.66	21.75
4853	NYSE	PFS	Tue, Apr 26, 2022	22.00	22.30	21.82	21.90
4852	NYSE	PFS	Mon, Apr 25, 2022	22.31	22.36	21.88	22.29
4851	NYSE	PFS	Fri, Apr 22, 2022	22.79	22.88	22.39	22.41
4850	NYSE	PFS	Thu, Apr 21, 2022	23.09	23.16	22.83	22.89
4849	NYSE	PFS	Wed, Apr 20, 2022	22.93	23.09	22.81	22.85
4848	NYSE	PFS	Tue, Apr 19, 2022	22.34	22.79	22.34	22.70
4847	NYSE	PFS	Mon, Apr 18, 2022	22.20	22.33	22.10	22.21
4846	NYSE	PFS	Thu, Apr 14, 2022	22.47	22.64	22.14	22.19
4845	NYSE	PFS	Wed, Apr 13, 2022	22.01	22.52	21.99	22.48
4844	NYSE	PFS	Tue, Apr 12, 2022	22.13	22.35	21.88	22.03
4843	NYSE	PFS	Mon, Apr 11, 2022	22.06	22.50	22.03	22.09
4842	NYSE	PFS	Fri, Apr 8, 2022	22.47	22.55	22.09	22.15
4841	NYSE	PFS	Thu, Apr 7, 2022	22.90	22.90	22.36	22.46
4840	NYSE	PFS	Wed, Apr 6, 2022	23.08	23.44	22.79	22.89
4839	NYSE	PFS	Tue, Apr 5, 2022	23.29	23.56	23.07	23.17
4838	NYSE	PFS	Mon, Apr 4, 2022	23.42	23.50	23.14	23.25
4837	NYSE	PFS	Fri, Apr 1, 2022	23.61	23.81	23.24	23.42
4836	NYSE	PFS	Thu, Mar 31, 2022	23.53	23.79	23.35	23.40
4835	NYSE	PFS	Wed, Mar 30, 2022	23.87	23.94	23.46	23.64
4834	NYSE	PFS	Tue, Mar 29, 2022	23.84	23.93	23.54	23.84
4833	NYSE	PFS	Mon, Mar 28, 2022	23.59	23.59	23.26	23.57
4832	NYSE	PFS	Fri, Mar 25, 2022	23.47	23.85	23.47	23.62
4831	NYSE	PFS	Thu, Mar 24, 2022	23.27	23.55	23.15	23.48
4830	NYSE	PFS	Wed, Mar 23, 2022	23.67	23.67	23.09	23.11
4829	NYSE	PFS	Tue, Mar 22, 2022	23.85	24.04	23.60	23.72
4828	NYSE	PFS	Mon, Mar 21, 2022	23.91	24.01	23.45	23.65
4827	NYSE	PFS	Fri, Mar 18, 2022	23.65	23.85	23.26	23.81
4826	NYSE	PFS	Thu, Mar 17, 2022	23.70	23.81	23.50	23.62
4825	NYSE	PFS	Wed, Mar 16, 2022	23.56	23.91	23.56	23.85
4824	NYSE	PFS	Tue, Mar 15, 2022	23.78	23.93	23.41	23.48
4823	NYSE	PFS	Mon, Mar 14, 2022	23.80	23.96	23.49	23.61
4822	NYSE	PFS	Fri, Mar 11, 2022	23.47	23.78	23.42	23.47
4821	NYSE	PFS	Thu, Mar 10, 2022	22.96	23.50	22.96	23.41
4820	NYSE	PFS	Wed, Mar 9, 2022	23.39	23.65	23.19	23.21
4819	NYSE	PFS	Tue, Mar 8, 2022	23.05	23.45	22.92	22.93
4818	NYSE	PFS	Mon, Mar 7, 2022	23.52	23.65	22.87	22.88
4817	NYSE	PFS	Fri, Mar 4, 2022	23.29	23.64	23.15	23.42
4816	NYSE	PFS	Thu, Mar 3, 2022	23.75	23.79	23.47	23.70
4815	NYSE	PFS	Wed, Mar 2, 2022	23.23	23.86	23.21	23.70
4814	NYSE	PFS	Tue, Mar 1, 2022	23.60	23.79	22.94	23.09
4813	NYSE	PFS	Mon, Feb 28, 2022	23.26	23.86	23.15	23.73
4812	NYSE	PFS	Fri, Feb 25, 2022	23.30	23.83	23.24	23.69
4811	NYSE	PFS	Thu, Feb 24, 2022	23.04	23.20	22.57	23.12
4810	NYSE	PFS	Wed, Feb 23, 2022	23.88	23.97	23.44	23.52
4809	NYSE	PFS	Tue, Feb 22, 2022	23.63	23.89	23.52	23.73
4808	NYSE	PFS	Fri, Feb 18, 2022	23.50	23.94	23.50	23.76
4807	NYSE	PFS	Thu, Feb 17, 2022	23.88	23.88	23.56	23.63
4806	NYSE	PFS	Wed, Feb 16, 2022	23.82	24.14	23.75	24.03
4805	NYSE	PFS	Tue, Feb 15, 2022	23.79	24.12	23.79	23.93
4804	NYSE	PFS	Mon, Feb 14, 2022	23.91	23.97	23.46	23.53
4803	NYSE	PFS	Fri, Feb 11, 2022	23.68	24.02	23.58	23.76
4802	NYSE	PFS	Thu, Feb 10, 2022	23.66	24.00	23.49	23.70
4801	NYSE	PFS	Wed, Feb 9, 2022	24.43	24.50	23.91	23.78
4800	NYSE	PFS	Tue, Feb 8, 2022	24.30	24.50	24.15	24.43
4799	NYSE	PFS	Mon, Feb 7, 2022	24.14	24.25	23.93	24.15
4798	NYSE	PFS	Fri, Feb 4, 2022	23.96	24.27	23.72	24.11
4797	NYSE	PFS	Thu, Feb 3, 2022	23.93	24.18	23.77	23.97
4796	NYSE	PFS	Wed, Feb 2, 2022	24.04	24.10	23.67	23.82
4795	NYSE	PFS	Tue, Feb 1, 2022	24.07	24.22	23.85	24.17
4794	NYSE	PFS	Mon, Jan 31, 2022	24.04	24.20	23.41	24.17
4793	NYSE	PFS	Fri, Jan 28, 2022	23.70	24.00	23.26	23.97
4792	NYSE	PFS	Thu, Jan 27, 2022	23.99	24.51	23.42	23.59
4791	NYSE	PFS	Wed, Jan 26, 2022	24.48	24.68	23.63	24.05
4790	NYSE	PFS	Tue, Jan 25, 2022	24.25	24.48	23.72	24.29
4789	NYSE	PFS	Mon, Jan 24, 2022	23.90	24.59	23.90	24.41
4788	NYSE	PFS	Fri, Jan 21, 2022	24.07	24.83	24.06	24.08
4787	NYSE	PFS	Thu, Jan 20, 2022	24.94	25.17	24.13	24.22
4786	NYSE	PFS	Wed, Jan 19, 2022	25.62	25.84	25.02	25.04
4785	NYSE	PFS	Tue, Jan 18, 2022	25.86	26.04	25.58	25.65
4784	NYSE	PFS	Fri, Jan 14, 2022	25.47	26.07	25.23	26.00
4783	NYSE	PFS	Thu, Jan 13, 2022	25.60	25.89	25.57	25.77
4782	NYSE	PFS	Wed, Jan 12, 2022	25.63	25.73	25.27	25.49
4781	NYSE	PFS	Tue, Jan 11, 2022	25.94	25.94	25.38	25.60
4780	NYSE	PFS	Mon, Jan 10, 2022	26.13	26.20	25.79	25.90
4779	NYSE	PFS	Fri, Jan 7, 2022	25.67	26.05	25.46	26.02
4778	NYSE	PFS	Thu, Jan 6, 2022	25.18	25.68	25.10	25.66
4777	NYSE	PFS	Wed, Jan 5, 2022	25.23	25.40	24.89	24.94
4776	NYSE	PFS	Tue, Jan 4, 2022	24.77	25.36	24.77	25.05
4775	NYSE	PFS	Mon, Jan 3, 2022	24.31	24.86	24.31	24.59
4774	NYSE	PFS	Fri, Dec 31, 2021	24.23	24.39	24.09	24.22
4773	NYSE	PFS	Thu, Dec 30, 2021	24.40	24.59	24.21	24.34
4772	NYSE	PFS	Wed, Dec 29, 2021	24.39	24.56	24.26	24.36
4771	NYSE	PFS	Tue, Dec 28, 2021	24.28	24.62	24.28	24.41
4770	NYSE	PFS	Mon, Dec 27, 2021	24.32	24.46	24.08	24.40
4769	NYSE	PFS	Thu, Dec 23, 2021	24.24	24.59	24.08	24.29
4768	NYSE	PFS	Wed, Dec 22, 2021	23.97	24.15	23.80	24.09
4767	NYSE	PFS	Tue, Dec 21, 2021	23.68	24.16	23.66	23.94
4766	NYSE	PFS	Mon, Dec 20, 2021	23.61	23.88	23.14	23.52
4765	NYSE	PFS	Fri, Dec 17, 2021	23.46	23.92	23.12	23.82
4764	NYSE	PFS	Thu, Dec 16, 2021	23.58	24.02	23.52	23.67
4763	NYSE	PFS	Wed, Dec 15, 2021	23.65	23.92	23.27	23.30
4762	NYSE	PFS	Tue, Dec 14, 2021	23.46	23.91	23.31	23.46
4761	NYSE	PFS	Mon, Dec 13, 2021	23.44	23.61	23.27	23.35
4760	NYSE	PFS	Fri, Dec 10, 2021	23.60	23.69	23.24	23.60
4759	NYSE	PFS	Thu, Dec 9, 2021	23.37	23.60	23.28	23.42
4758	NYSE	PFS	Wed, Dec 8, 2021	23.67	23.85	23.46	23.61
4757	NYSE	PFS	Tue, Dec 7, 2021	24.22	24.23	23.56	23.73
4756	NYSE	PFS	Mon, Dec 6, 2021	24.06	24.29	23.96	24.01
4755	NYSE	PFS	Fri, Dec 3, 2021	24.14	24.15	23.49	23.63
4754	NYSE	PFS	Thu, Dec 2, 2021	23.55	24.28	23.25	23.98
4753	NYSE	PFS	Wed, Dec 1, 2021	24.15	24.35	23.25	23.27
4752	NYSE	PFS	Tue, Nov 30, 2021	23.70	23.87	23.42	23.54
4751	NYSE	PFS	Mon, Nov 29, 2021	24.50	24.50	23.87	24.08
4750	NYSE	PFS	Fri, Nov 26, 2021	24.42	25.17	23.54	24.24
4749	NYSE	PFS	Wed, Nov 24, 2021	25.14	25.49	25.12	25.17
4748	NYSE	PFS	Tue, Nov 23, 2021	25.11	25.52	25.11	25.34
4747	NYSE	PFS	Mon, Nov 22, 2021	24.85	25.29	24.70	24.97
4746	NYSE	PFS	Fri, Nov 19, 2021	24.52	24.73	24.29	24.53
4745	NYSE	PFS	Thu, Nov 18, 2021	24.73	25.01	24.57	24.84
4744	NYSE	PFS	Wed, Nov 17, 2021	24.92	24.92	24.51	24.79
4743	NYSE	PFS	Tue, Nov 16, 2021	25.22	25.22	24.94	25.01
4742	NYSE	PFS	Mon, Nov 15, 2021	25.43	25.43	25.06	25.22
4741	NYSE	PFS	Fri, Nov 12, 2021	25.53	25.55	25.12	25.30
4740	NYSE	PFS	Thu, Nov 11, 2021	25.52	25.66	25.34	25.52
4739	NYSE	PFS	Wed, Nov 10, 2021	25.41	25.58	25.31	25.50
4738	NYSE	PFS	Tue, Nov 9, 2021	25.47	25.68	25.37	25.29
4737	NYSE	PFS	Mon, Nov 8, 2021	25.88	25.98	25.52	25.71
4736	NYSE	PFS	Fri, Nov 5, 2021	25.42	25.86	25.42	25.68
4735	NYSE	PFS	Thu, Nov 4, 2021	25.60	25.60	24.82	25.15
4734	NYSE	PFS	Wed, Nov 3, 2021	25.00	25.70	24.87	25.60
4733	NYSE	PFS	Tue, Nov 2, 2021	25.49	25.49	25.01	25.05
4732	NYSE	PFS	Mon, Nov 1, 2021	25.00	25.43	24.72	25.38
4731	NYSE	PFS	Fri, Oct 29, 2021	24.75	24.95	24.21	24.76
4730	NYSE	PFS	Thu, Oct 28, 2021	24.17	24.90	24.17	24.84
4729	NYSE	PFS	Wed, Oct 27, 2021	24.67	24.67	24.02	24.06
4728	NYSE	PFS	Tue, Oct 26, 2021	24.94	24.94	24.71	24.84
4727	NYSE	PFS	Mon, Oct 25, 2021	24.87	24.98	24.79	24.97
4726	NYSE	PFS	Fri, Oct 22, 2021	24.65	24.92	24.51	24.90
4725	NYSE	PFS	Thu, Oct 21, 2021	24.87	24.93	24.49	24.63
4724	NYSE	PFS	Wed, Oct 20, 2021	24.58	24.88	24.45	24.88
4723	NYSE	PFS	Tue, Oct 19, 2021	24.72	24.72	24.25	24.55
4722	NYSE	PFS	Mon, Oct 18, 2021	24.59	24.98	24.36	24.58
4721	NYSE	PFS	Fri, Oct 15, 2021	25.31	25.31	24.69	24.70
4720	NYSE	PFS	Thu, Oct 14, 2021	24.72	24.79	24.48	24.77
4719	NYSE	PFS	Wed, Oct 13, 2021	24.66	24.66	24.21	24.45
4718	NYSE	PFS	Tue, Oct 12, 2021	24.64	24.88	24.45	24.79
4717	NYSE	PFS	Mon, Oct 11, 2021	24.91	24.96	24.71	24.71
4716	NYSE	PFS	Fri, Oct 8, 2021	24.58	24.78	24.54	24.71
4715	NYSE	PFS	Thu, Oct 7, 2021	24.72	24.84	24.51	24.63
4714	NYSE	PFS	Wed, Oct 6, 2021	24.13	24.72	23.92	24.71
4713	NYSE	PFS	Tue, Oct 5, 2021	24.40	24.44	24.07	24.33
4712	NYSE	PFS	Mon, Oct 4, 2021	23.85	24.33	23.85	24.26
4711	NYSE	PFS	Fri, Oct 1, 2021	23.55	23.99	23.50	23.86
4710	NYSE	PFS	Thu, Sep 30, 2021	23.97	23.97	23.44	23.47
4709	NYSE	PFS	Wed, Sep 29, 2021	23.52	23.89	23.39	23.76
4708	NYSE	PFS	Tue, Sep 28, 2021	23.93	24.00	23.46	23.56
4707	NYSE	PFS	Mon, Sep 27, 2021	23.07	23.97	23.01	23.71
4706	NYSE	PFS	Fri, Sep 24, 2021	22.67	23.13	22.67	22.86
4705	NYSE	PFS	Thu, Sep 23, 2021	22.44	22.97	22.26	22.72
4704	NYSE	PFS	Wed, Sep 22, 2021	21.95	22.44	21.95	22.20
4703	NYSE	PFS	Tue, Sep 21, 2021	21.88	21.99	21.69	21.71
4702	NYSE	PFS	Mon, Sep 20, 2021	21.59	21.84	21.26	21.75
4701	NYSE	PFS	Fri, Sep 17, 2021	22.19	22.43	22.02	22.23
4700	NYSE	PFS	Thu, Sep 16, 2021	22.46	22.46	22.08	22.08
4699	NYSE	PFS	Wed, Sep 15, 2021	22.18	22.47	22.07	22.26
4698	NYSE	PFS	Tue, Sep 14, 2021	22.58	22.62	21.99	22.09
4697	NYSE	PFS	Mon, Sep 13, 2021	22.21	22.48	22.16	22.40
4696	NYSE	PFS	Fri, Sep 10, 2021	22.30	22.30	21.94	22.00
4695	NYSE	PFS	Thu, Sep 9, 2021	21.96	22.36	21.90	22.09
4694	NYSE	PFS	Wed, Sep 8, 2021	22.03	22.30	21.99	22.02
4693	NYSE	PFS	Tue, Sep 7, 2021	22.03	22.90	22.01	22.18
4692	NYSE	PFS	Fri, Sep 3, 2021	21.97	22.25	21.67	21.85
4691	NYSE	PFS	Thu, Sep 2, 2021	21.92	22.19	21.80	22.00
4690	NYSE	PFS	Wed, Sep 1, 2021	22.09	22.24	21.61	21.90
4689	NYSE	PFS	Tue, Aug 31, 2021	21.90	22.13	21.76	22.07
4688	NYSE	PFS	Mon, Aug 30, 2021	22.27	22.37	21.80	21.91
4687	NYSE	PFS	Fri, Aug 27, 2021	21.83	22.37	21.74	22.29
4686	NYSE	PFS	Thu, Aug 26, 2021	21.96	22.12	21.70	21.71
4685	NYSE	PFS	Wed, Aug 25, 2021	22.09	22.34	21.98	22.00
4684	NYSE	PFS	Tue, Aug 24, 2021	22.04	22.14	21.94	22.03
4683	NYSE	PFS	Mon, Aug 23, 2021	22.01	22.21	21.93	22.08
4682	NYSE	PFS	Fri, Aug 20, 2021	21.41	21.90	21.37	21.89
4681	NYSE	PFS	Thu, Aug 19, 2021	21.49	21.63	21.29	21.46
4680	NYSE	PFS	Wed, Aug 18, 2021	21.82	22.05	21.64	21.69
4679	NYSE	PFS	Tue, Aug 17, 2021	21.97	22.17	21.64	21.96
4678	NYSE	PFS	Mon, Aug 16, 2021	22.15	22.32	21.75	22.10
4677	NYSE	PFS	Fri, Aug 13, 2021	22.51	22.51	22.14	22.25
4676	NYSE	PFS	Thu, Aug 12, 2021	22.73	22.83	22.32	22.38
4675	NYSE	PFS	Wed, Aug 11, 2021	22.50	22.88	22.35	22.65
4674	NYSE	PFS	Tue, Aug 10, 2021	22.12	22.54	22.00	22.44
4673	NYSE	PFS	Mon, Aug 9, 2021	22.39	22.41	22.05	22.17
4672	NYSE	PFS	Fri, Aug 6, 2021	22.35	22.53	22.22	22.46
4671	NYSE	PFS	Thu, Aug 5, 2021	21.69	22.06	21.68	21.96
4670	NYSE	PFS	Wed, Aug 4, 2021	21.46	21.82	21.43	21.51
4669	NYSE	PFS	Tue, Aug 3, 2021	21.50	21.96	21.26	21.88
4668	NYSE	PFS	Mon, Aug 2, 2021	22.16	22.31	21.44	21.47
4667	NYSE	PFS	Fri, Jul 30, 2021	23.55	23.55	21.51	21.60
4666	NYSE	PFS	Thu, Jul 29, 2021	21.83	21.96	21.59	21.76
4665	NYSE	PFS	Wed, Jul 28, 2021	21.45	21.78	21.10	21.58
4664	NYSE	PFS	Tue, Jul 27, 2021	21.04	21.45	20.92	21.27
4663	NYSE	PFS	Mon, Jul 26, 2021	21.26	21.59	21.13	21.28
4662	NYSE	PFS	Fri, Jul 23, 2021	21.15	21.47	20.98	21.07
4661	NYSE	PFS	Thu, Jul 22, 2021	21.62	21.62	20.98	21.00
4660	NYSE	PFS	Wed, Jul 21, 2021	21.77	22.03	21.68	21.74
4659	NYSE	PFS	Tue, Jul 20, 2021	21.10	21.89	20.95	21.46
4658	NYSE	PFS	Mon, Jul 19, 2021	21.23	21.47	20.86	21.04
4657	NYSE	PFS	Fri, Jul 16, 2021	22.42	22.42	21.72	21.78
4656	NYSE	PFS	Thu, Jul 15, 2021	21.73	22.27	21.73	22.17
4655	NYSE	PFS	Wed, Jul 14, 2021	22.02	22.36	21.77	21.94
4654	NYSE	PFS	Tue, Jul 13, 2021	22.34	22.41	21.83	21.95
4653	NYSE	PFS	Mon, Jul 12, 2021	21.95	22.49	21.85	22.49
4652	NYSE	PFS	Fri, Jul 9, 2021	22.10	22.41	21.98	22.23
4651	NYSE	PFS	Thu, Jul 8, 2021	21.60	21.91	21.39	21.62
4650	NYSE	PFS	Wed, Jul 7, 2021	21.82	22.39	21.82	22.06
4649	NYSE	PFS	Tue, Jul 6, 2021	22.65	22.65	21.81	22.11
4648	NYSE	PFS	Fri, Jul 2, 2021	23.14	23.14	22.61	22.66
4647	NYSE	PFS	Thu, Jul 1, 2021	23.09	23.20	22.86	23.14
4646	NYSE	PFS	Wed, Jun 30, 2021	22.71	23.03	22.71	22.89
4645	NYSE	PFS	Tue, Jun 29, 2021	23.23	23.28	22.80	22.90
4644	NYSE	PFS	Mon, Jun 28, 2021	23.64	23.64	22.77	22.97
4643	NYSE	PFS	Fri, Jun 25, 2021	23.80	23.88	23.54	23.88
4642	NYSE	PFS	Thu, Jun 24, 2021	23.45	23.75	23.20	23.73
4641	NYSE	PFS	Wed, Jun 23, 2021	23.47	23.65	23.29	23.31
4640	NYSE	PFS	Tue, Jun 22, 2021	23.64	23.72	23.20	23.46
4639	NYSE	PFS	Mon, Jun 21, 2021	23.20	23.93	23.20	23.74
4638	NYSE	PFS	Fri, Jun 18, 2021	23.39	23.91	22.74	22.96
4637	NYSE	PFS	Thu, Jun 17, 2021	25.03	25.03	23.75	23.85
4636	NYSE	PFS	Wed, Jun 16, 2021	24.65	25.11	24.31	24.95
4635	NYSE	PFS	Tue, Jun 15, 2021	24.66	24.86	24.31	24.77
4634	NYSE	PFS	Mon, Jun 14, 2021	24.69	24.93	24.25	24.58
4633	NYSE	PFS	Fri, Jun 11, 2021	24.71	24.87	24.43	24.71
4632	NYSE	PFS	Thu, Jun 10, 2021	25.15	25.27	24.50	24.55
4631	NYSE	PFS	Wed, Jun 9, 2021	25.15	25.15	24.79	24.86
4630	NYSE	PFS	Tue, Jun 8, 2021	24.96	25.43	24.87	25.32
4629	NYSE	PFS	Mon, Jun 7, 2021	25.26	25.48	25.10	25.23
4628	NYSE	PFS	Fri, Jun 4, 2021	25.23	25.53	25.03	25.25
4627	NYSE	PFS	Thu, Jun 3, 2021	25.18	25.26	24.95	25.19
4626	NYSE	PFS	Wed, Jun 2, 2021	25.42	25.47	25.07	25.18
4625	NYSE	PFS	Tue, Jun 1, 2021	25.40	25.58	25.26	25.47
4624	NYSE	PFS	Fri, May 28, 2021	25.44	25.45	24.95	25.26
4623	NYSE	PFS	Thu, May 27, 2021	25.05	25.37	24.89	25.27
4622	NYSE	PFS	Wed, May 26, 2021	24.46	24.88	24.30	24.84
4621	NYSE	PFS	Tue, May 25, 2021	25.24	25.55	24.30	24.34
4620	NYSE	PFS	Mon, May 24, 2021	25.48	25.48	25.13	25.24
4619	NYSE	PFS	Fri, May 21, 2021	25.18	25.48	25.12	25.40
4618	NYSE	PFS	Thu, May 20, 2021	24.96	25.06	24.52	25.06
4617	NYSE	PFS	Wed, May 19, 2021	24.77	25.02	24.36	24.95
4616	NYSE	PFS	Tue, May 18, 2021	25.55	25.70	24.96	24.97
4615	NYSE	PFS	Mon, May 17, 2021	25.27	25.62	25.05	25.61
4614	NYSE	PFS	Fri, May 14, 2021	25.45	25.48	25.13	25.46
4613	NYSE	PFS	Thu, May 13, 2021	24.00	25.34	24.00	25.28
4612	NYSE	PFS	Wed, May 12, 2021	25.21	25.21	24.23	24.14
4611	NYSE	PFS	Tue, May 11, 2021	24.90	25.29	24.84	25.03
4610	NYSE	PFS	Mon, May 10, 2021	25.28	25.62	24.99	25.22
4609	NYSE	PFS	Fri, May 7, 2021	24.76	25.29	24.70	25.26
4608	NYSE	PFS	Thu, May 6, 2021	24.80	25.13	24.43	25.11
4607	NYSE	PFS	Wed, May 5, 2021	24.80	24.85	24.43	24.76
4606	NYSE	PFS	Tue, May 4, 2021	24.29	24.90	24.14	24.82
4605	NYSE	PFS	Mon, May 3, 2021	24.14	24.50	23.82	24.29
4604	NYSE	PFS	Fri, Apr 30, 2021	23.64	24.11	23.31	23.57
4603	NYSE	PFS	Thu, Apr 29, 2021	24.00	24.18	23.87	24.03
4602	NYSE	PFS	Wed, Apr 28, 2021	23.72	23.86	23.49	23.70
4601	NYSE	PFS	Tue, Apr 27, 2021	23.68	23.78	23.48	23.78
4600	NYSE	PFS	Mon, Apr 26, 2021	23.78	24.00	23.61	23.64
4599	NYSE	PFS	Fri, Apr 23, 2021	22.95	23.71	22.86	23.62
4598	NYSE	PFS	Thu, Apr 22, 2021	23.07	23.17	22.80	22.92
4597	NYSE	PFS	Wed, Apr 21, 2021	22.34	23.02	22.28	22.99
4596	NYSE	PFS	Tue, Apr 20, 2021	23.05	23.33	22.26	22.48
4595	NYSE	PFS	Mon, Apr 19, 2021	23.12	23.34	22.98	23.24
4594	NYSE	PFS	Fri, Apr 16, 2021	23.52	23.52	23.03	23.28
4593	NYSE	PFS	Thu, Apr 15, 2021	23.24	23.27	22.70	23.23
4592	NYSE	PFS	Wed, Apr 14, 2021	22.77	23.33	22.66	23.20
4591	NYSE	PFS	Tue, Apr 13, 2021	23.00	23.03	22.52	22.80
4590	NYSE	PFS	Mon, Apr 12, 2021	23.02	23.30	22.93	23.14
4589	NYSE	PFS	Fri, Apr 9, 2021	22.96	23.12	22.84	23.08
4588	NYSE	PFS	Thu, Apr 8, 2021	22.46	22.82	22.18	22.82
4587	NYSE	PFS	Wed, Apr 7, 2021	22.60	22.82	22.47	22.67
4586	NYSE	PFS	Tue, Apr 6, 2021	22.68	23.00	22.53	22.72
4585	NYSE	PFS	Mon, Apr 5, 2021	22.62	22.94	22.39	22.70
4584	NYSE	PFS	Thu, Apr 1, 2021	22.22	22.49	22.06	22.45
4583	NYSE	PFS	Wed, Mar 31, 2021	22.31	22.56	21.88	22.28
4582	NYSE	PFS	Tue, Mar 30, 2021	22.11	22.48	22.09	22.32
4581	NYSE	PFS	Mon, Mar 29, 2021	22.61	22.94	21.93	21.95
4580	NYSE	PFS	Fri, Mar 26, 2021	22.35	22.92	22.31	22.77
4579	NYSE	PFS	Thu, Mar 25, 2021	21.48	22.18	21.26	22.01
4578	NYSE	PFS	Wed, Mar 24, 2021	21.72	22.44	21.51	21.52
4577	NYSE	PFS	Tue, Mar 23, 2021	21.94	22.20	21.44	21.53
4576	NYSE	PFS	Mon, Mar 22, 2021	22.91	22.91	22.00	22.28
4575	NYSE	PFS	Fri, Mar 19, 2021	22.82	23.15	22.23	23.04
4574	NYSE	PFS	Thu, Mar 18, 2021	23.03	23.69	22.83	23.00
4573	NYSE	PFS	Wed, Mar 17, 2021	22.96	23.14	22.61	22.76
4572	NYSE	PFS	Tue, Mar 16, 2021	23.10	23.10	22.30	22.77
4571	NYSE	PFS	Mon, Mar 15, 2021	23.63	23.68	22.92	23.25
4570	NYSE	PFS	Fri, Mar 12, 2021	23.74	24.20	23.53	23.78
4569	NYSE	PFS	Thu, Mar 11, 2021	23.32	23.66	23.09	23.49
4568	NYSE	PFS	Wed, Mar 10, 2021	22.81	23.57	22.60	23.33
4567	NYSE	PFS	Tue, Mar 9, 2021	23.32	23.53	22.56	22.90
4566	NYSE	PFS	Mon, Mar 8, 2021	22.83	23.83	22.73	23.58
4565	NYSE	PFS	Fri, Mar 5, 2021	21.45	22.76	21.38	22.52
4564	NYSE	PFS	Thu, Mar 4, 2021	20.71	21.27	20.51	20.78
4563	NYSE	PFS	Wed, Mar 3, 2021	20.34	21.30	20.34	20.66
4562	NYSE	PFS	Tue, Mar 2, 2021	20.61	20.73	20.14	20.22
4561	NYSE	PFS	Mon, Mar 1, 2021	20.59	20.70	20.29	20.58
4560	NYSE	PFS	Fri, Feb 26, 2021	20.52	20.66	20.15	20.23
4559	NYSE	PFS	Thu, Feb 25, 2021	20.86	20.95	20.39	20.51
4558	NYSE	PFS	Wed, Feb 24, 2021	20.35	20.79	20.25	20.69
4557	NYSE	PFS	Tue, Feb 23, 2021	19.84	20.41	19.84	20.20
4556	NYSE	PFS	Mon, Feb 22, 2021	19.49	19.98	19.49	19.79
4555	NYSE	PFS	Fri, Feb 19, 2021	19.38	19.74	19.38	19.66
4554	NYSE	PFS	Thu, Feb 18, 2021	19.34	19.53	19.24	19.28
4553	NYSE	PFS	Wed, Feb 17, 2021	19.36	19.58	19.36	19.43
4552	NYSE	PFS	Tue, Feb 16, 2021	19.83	19.83	19.38	19.47
4551	NYSE	PFS	Fri, Feb 12, 2021	19.26	19.61	19.26	19.59
4550	NYSE	PFS	Thu, Feb 11, 2021	19.40	19.66	18.93	19.41
4549	NYSE	PFS	Wed, Feb 10, 2021	20.00	20.10	19.64	19.45
4548	NYSE	PFS	Tue, Feb 9, 2021	19.66	19.96	19.50	19.96
4547	NYSE	PFS	Mon, Feb 8, 2021	19.08	19.69	18.99	19.68
4546	NYSE	PFS	Fri, Feb 5, 2021	18.93	19.01	18.47	18.99
4545	NYSE	PFS	Thu, Feb 4, 2021	18.27	18.92	18.27	18.72
4544	NYSE	PFS	Wed, Feb 3, 2021	18.13	18.40	17.82	18.26
4543	NYSE	PFS	Tue, Feb 2, 2021	18.25	18.45	18.08	18.23
4542	NYSE	PFS	Mon, Feb 1, 2021	18.37	18.61	17.57	18.02
4541	NYSE	PFS	Fri, Jan 29, 2021	19.00	19.21	18.42	18.52
4540	NYSE	PFS	Thu, Jan 28, 2021	18.80	18.81	18.47	18.72
4539	NYSE	PFS	Wed, Jan 27, 2021	18.59	18.87	18.22	18.54
4538	NYSE	PFS	Tue, Jan 26, 2021	19.77	19.81	19.03	19.06
4537	NYSE	PFS	Mon, Jan 25, 2021	19.19	19.72	19.07	19.65
4536	NYSE	PFS	Fri, Jan 22, 2021	18.94	19.39	18.55	19.37
4535	NYSE	PFS	Thu, Jan 21, 2021	19.55	19.55	19.17	19.23
4534	NYSE	PFS	Wed, Jan 20, 2021	19.50	19.74	19.37	19.62
4533	NYSE	PFS	Tue, Jan 19, 2021	19.35	19.62	18.92	19.59
4532	NYSE	PFS	Fri, Jan 15, 2021	19.17	19.40	19.01	19.21
4531	NYSE	PFS	Thu, Jan 14, 2021	19.38	19.66	19.25	19.55
4530	NYSE	PFS	Wed, Jan 13, 2021	19.75	19.75	19.05	19.19
4529	NYSE	PFS	Tue, Jan 12, 2021	19.81	20.09	19.62	19.75
4528	NYSE	PFS	Mon, Jan 11, 2021	19.33	19.77	19.13	19.74
4527	NYSE	PFS	Fri, Jan 8, 2021	19.94	19.94	18.97	19.32
4526	NYSE	PFS	Thu, Jan 7, 2021	19.78	19.94	19.41	19.91
4525	NYSE	PFS	Wed, Jan 6, 2021	18.52	19.79	18.52	19.55
4524	NYSE	PFS	Tue, Jan 5, 2021	17.87	18.35	17.84	18.12
4523	NYSE	PFS	Mon, Jan 4, 2021	18.09	18.13	17.50	17.89
4522	NYSE	PFS	Thu, Dec 31, 2020	18.07	18.12	17.82	17.96
4521	NYSE	PFS	Wed, Dec 30, 2020	17.84	18.32	17.81	18.05
4520	NYSE	PFS	Tue, Dec 29, 2020	18.03	18.07	17.76	17.85
4519	NYSE	PFS	Mon, Dec 28, 2020	17.98	18.27	17.82	18.06
4518	NYSE	PFS	Thu, Dec 24, 2020	17.85	17.96	17.62	17.85
4517	NYSE	PFS	Wed, Dec 23, 2020	17.40	17.88	17.35	17.86
4516	NYSE	PFS	Tue, Dec 22, 2020	17.50	17.56	17.32	17.35
4515	NYSE	PFS	Mon, Dec 21, 2020	17.29	17.50	17.14	17.43
4514	NYSE	PFS	Fri, Dec 18, 2020	17.81	17.97	17.26	17.32
4513	NYSE	PFS	Thu, Dec 17, 2020	17.60	17.84	17.47	17.80
4512	NYSE	PFS	Wed, Dec 16, 2020	17.78	17.78	17.57	17.63
4511	NYSE	PFS	Tue, Dec 15, 2020	17.52	17.82	17.32	17.70
4510	NYSE	PFS	Mon, Dec 14, 2020	17.45	17.54	17.26	17.33
4509	NYSE	PFS	Fri, Dec 11, 2020	17.07	17.43	17.05	17.16
4508	NYSE	PFS	Thu, Dec 10, 2020	17.12	17.41	17.00	17.35
4507	NYSE	PFS	Wed, Dec 9, 2020	17.46	17.64	17.27	17.35
4506	NYSE	PFS	Tue, Dec 8, 2020	17.02	17.36	17.02	17.33
4505	NYSE	PFS	Mon, Dec 7, 2020	17.02	17.42	16.82	17.25
4504	NYSE	PFS	Fri, Dec 4, 2020	16.57	17.16	16.56	17.14
4503	NYSE	PFS	Thu, Dec 3, 2020	16.34	16.53	16.13	16.42
4502	NYSE	PFS	Wed, Dec 2, 2020	15.99	16.38	15.98	16.25
4501	NYSE	PFS	Tue, Dec 1, 2020	16.01	16.30	15.95	16.15
4500	NYSE	PFS	Mon, Nov 30, 2020	16.00	16.19	15.61	15.67
4499	NYSE	PFS	Fri, Nov 27, 2020	16.36	16.42	16.00	16.22
4498	NYSE	PFS	Wed, Nov 25, 2020	16.53	16.58	16.07	16.38
4497	NYSE	PFS	Tue, Nov 24, 2020	16.34	17.02	16.26	16.78
4496	NYSE	PFS	Mon, Nov 23, 2020	15.89	16.09	15.78	15.94
4495	NYSE	PFS	Fri, Nov 20, 2020	15.10	15.71	14.99	15.63
4494	NYSE	PFS	Thu, Nov 19, 2020	15.25	15.45	14.92	15.31
4493	NYSE	PFS	Wed, Nov 18, 2020	15.61	15.89	15.40	15.41
4492	NYSE	PFS	Tue, Nov 17, 2020	15.00	15.54	14.73	15.52
4491	NYSE	PFS	Mon, Nov 16, 2020	14.98	15.29	14.83	15.22
4490	NYSE	PFS	Fri, Nov 13, 2020	14.67	14.83	14.47	14.60
4489	NYSE	PFS	Thu, Nov 12, 2020	14.61	14.61	14.21	14.46
4488	NYSE	PFS	Wed, Nov 11, 2020	15.72	15.78	14.39	14.81
4487	NYSE	PFS	Tue, Nov 10, 2020	15.72	15.90	15.52	15.66
4486	NYSE	PFS	Mon, Nov 9, 2020	15.14	15.93	15.14	15.45
4485	NYSE	PFS	Fri, Nov 6, 2020	14.25	14.25	13.66	13.70
4484	NYSE	PFS	Thu, Nov 5, 2020	13.70	14.15	13.70	14.11
4483	NYSE	PFS	Wed, Nov 4, 2020	13.96	14.14	13.45	13.55
4482	NYSE	PFS	Tue, Nov 3, 2020	14.48	14.54	14.03	14.33
4481	NYSE	PFS	Mon, Nov 2, 2020	13.83	14.18	13.62	14.17
4480	NYSE	PFS	Fri, Oct 30, 2020	13.89	14.20	13.47	13.57
4479	NYSE	PFS	Thu, Oct 29, 2020	13.01	13.43	12.82	13.37
4478	NYSE	PFS	Wed, Oct 28, 2020	13.07	13.40	13.07	13.10
4477	NYSE	PFS	Tue, Oct 27, 2020	13.69	13.81	13.37	13.41
4476	NYSE	PFS	Mon, Oct 26, 2020	13.59	13.73	13.45	13.71
4475	NYSE	PFS	Fri, Oct 23, 2020	13.89	14.21	13.53	13.77
4474	NYSE	PFS	Thu, Oct 22, 2020	13.20	13.83	13.20	13.83
4473	NYSE	PFS	Wed, Oct 21, 2020	12.98	13.28	12.98	13.24
4472	NYSE	PFS	Tue, Oct 20, 2020	12.92	13.25	12.84	13.06
4471	NYSE	PFS	Mon, Oct 19, 2020	13.03	13.15	12.75	12.76
4470	NYSE	PFS	Fri, Oct 16, 2020	12.96	13.12	12.70	13.01
4469	NYSE	PFS	Thu, Oct 15, 2020	12.57	13.09	12.53	13.08
4468	NYSE	PFS	Wed, Oct 14, 2020	12.85	12.98	12.64	12.72
4467	NYSE	PFS	Tue, Oct 13, 2020	13.24	13.35	12.87	12.88
4466	NYSE	PFS	Mon, Oct 12, 2020	13.05	13.46	13.04	13.42
4465	NYSE	PFS	Fri, Oct 9, 2020	13.43	13.62	13.12	13.17
4464	NYSE	PFS	Thu, Oct 8, 2020	13.22	13.48	13.09	13.41
4463	NYSE	PFS	Wed, Oct 7, 2020	13.15	13.33	12.92	13.12
4462	NYSE	PFS	Tue, Oct 6, 2020	13.23	13.52	12.97	12.98
4461	NYSE	PFS	Mon, Oct 5, 2020	12.78	13.10	12.78	13.03
4460	NYSE	PFS	Fri, Oct 2, 2020	12.11	12.85	12.11	12.74
4459	NYSE	PFS	Thu, Oct 1, 2020	12.17	12.29	11.97	12.27
4458	NYSE	PFS	Wed, Sep 30, 2020	12.17	12.43	12.13	12.20
4457	NYSE	PFS	Tue, Sep 29, 2020	12.32	12.32	11.98	12.18
4456	NYSE	PFS	Mon, Sep 28, 2020	12.34	12.57	12.29	12.42
4455	NYSE	PFS	Fri, Sep 25, 2020	11.90	12.12	11.90	12.01
4454	NYSE	PFS	Thu, Sep 24, 2020	11.88	12.29	11.76	12.00
4453	NYSE	PFS	Wed, Sep 23, 2020	12.18	12.42	11.79	11.79
4452	NYSE	PFS	Tue, Sep 22, 2020	12.25	12.58	12.00	12.13
4451	NYSE	PFS	Mon, Sep 21, 2020	12.60	12.76	12.28	12.34
4450	NYSE	PFS	Fri, Sep 18, 2020	13.21	13.25	12.83	12.85
4449	NYSE	PFS	Thu, Sep 17, 2020	13.00	13.22	12.93	13.14
4448	NYSE	PFS	Wed, Sep 16, 2020	13.04	13.32	12.89	13.21
4447	NYSE	PFS	Tue, Sep 15, 2020	13.48	13.55	13.07	13.08
4446	NYSE	PFS	Mon, Sep 14, 2020	13.29	13.64	13.10	13.52
4445	NYSE	PFS	Fri, Sep 11, 2020	12.85	12.90	12.67	12.81
4444	NYSE	PFS	Thu, Sep 10, 2020	12.86	13.02	12.68	12.75
4443	NYSE	PFS	Wed, Sep 9, 2020	13.22	13.22	12.74	12.83
4442	NYSE	PFS	Tue, Sep 8, 2020	13.52	13.58	13.00	13.12
4441	NYSE	PFS	Fri, Sep 4, 2020	13.73	13.81	13.40	13.68
4440	NYSE	PFS	Thu, Sep 3, 2020	13.34	13.80	13.33	13.39
4439	NYSE	PFS	Wed, Sep 2, 2020	13.17	13.32	13.09	13.24
4438	NYSE	PFS	Tue, Sep 1, 2020	13.03	13.32	13.03	13.25
4437	NYSE	PFS	Mon, Aug 31, 2020	13.35	13.35	13.15	13.18
4436	NYSE	PFS	Fri, Aug 28, 2020	13.67	13.71	13.26	13.40
4435	NYSE	PFS	Thu, Aug 27, 2020	13.33	13.79	13.33	13.50
4434	NYSE	PFS	Wed, Aug 26, 2020	13.55	13.57	13.14	13.21
4433	NYSE	PFS	Tue, Aug 25, 2020	13.85	13.94	13.40	13.64
4432	NYSE	PFS	Mon, Aug 24, 2020	13.11	13.74	12.95	13.72
4431	NYSE	PFS	Fri, Aug 21, 2020	13.07	13.21	12.81	12.93
4430	NYSE	PFS	Thu, Aug 20, 2020	13.31	13.51	13.18	13.27
4429	NYSE	PFS	Wed, Aug 19, 2020	13.47	13.83	13.44	13.60
4428	NYSE	PFS	Tue, Aug 18, 2020	13.81	13.87	13.47	13.50
4427	NYSE	PFS	Mon, Aug 17, 2020	14.12	14.17	13.70	13.84
4426	NYSE	PFS	Fri, Aug 14, 2020	13.80	14.21	13.76	14.18
4425	NYSE	PFS	Thu, Aug 13, 2020	14.28	14.37	13.94	13.96
4424	NYSE	PFS	Wed, Aug 12, 2020	14.88	14.97	14.31	14.30
4423	NYSE	PFS	Tue, Aug 11, 2020	14.73	15.03	14.48	14.57
4422	NYSE	PFS	Mon, Aug 10, 2020	14.29	14.81	14.28	14.53
4421	NYSE	PFS	Fri, Aug 7, 2020	13.24	14.40	13.11	14.38
4420	NYSE	PFS	Thu, Aug 6, 2020	13.38	13.44	13.14	13.30
4419	NYSE	PFS	Wed, Aug 5, 2020	13.53	13.59	13.22	13.45
4418	NYSE	PFS	Tue, Aug 4, 2020	13.10	13.42	13.08	13.41
4417	NYSE	PFS	Mon, Aug 3, 2020	13.60	13.74	13.28	13.31
4416	NYSE	PFS	Fri, Jul 31, 2020	13.80	14.19	13.02	13.65
4415	NYSE	PFS	Thu, Jul 30, 2020	14.94	14.94	14.20	14.30
4414	NYSE	PFS	Wed, Jul 29, 2020	14.33	14.60	14.00	14.58
4413	NYSE	PFS	Tue, Jul 28, 2020	14.08	14.48	14.08	14.38
4412	NYSE	PFS	Mon, Jul 27, 2020	14.29	14.30	14.01	14.11
4411	NYSE	PFS	Fri, Jul 24, 2020	14.65	14.78	14.36	14.42
4410	NYSE	PFS	Thu, Jul 23, 2020	14.21	14.71	14.11	14.62
4409	NYSE	PFS	Wed, Jul 22, 2020	14.02	14.26	13.90	14.26
4408	NYSE	PFS	Tue, Jul 21, 2020	13.63	14.31	13.45	14.27
4407	NYSE	PFS	Mon, Jul 20, 2020	13.93	14.10	13.44	13.47
4406	NYSE	PFS	Fri, Jul 17, 2020	14.48	14.53	13.99	14.08
4405	NYSE	PFS	Thu, Jul 16, 2020	14.20	14.67	14.15	14.51
4404	NYSE	PFS	Wed, Jul 15, 2020	14.21	14.57	14.02	14.36
4403	NYSE	PFS	Tue, Jul 14, 2020	13.76	13.94	13.50	13.71
4402	NYSE	PFS	Mon, Jul 13, 2020	13.67	13.91	13.19	13.72
4401	NYSE	PFS	Fri, Jul 10, 2020	12.88	13.47	12.88	13.45
4400	NYSE	PFS	Thu, Jul 9, 2020	13.21	13.21	12.80	12.86
4399	NYSE	PFS	Wed, Jul 8, 2020	13.28	13.54	13.16	13.35
4398	NYSE	PFS	Tue, Jul 7, 2020	13.53	13.72	13.36	13.41
4397	NYSE	PFS	Mon, Jul 6, 2020	13.96	14.09	13.56	13.74
4396	NYSE	PFS	Thu, Jul 2, 2020	14.21	14.48	13.50	13.55
4395	NYSE	PFS	Wed, Jul 1, 2020	14.45	14.64	13.57	13.65
4394	NYSE	PFS	Tue, Jun 30, 2020	14.00	14.53	14.00	14.45
4393	NYSE	PFS	Mon, Jun 29, 2020	13.30	14.29	13.24	14.14
4392	NYSE	PFS	Fri, Jun 26, 2020	13.16	13.36	12.70	13.06
4391	NYSE	PFS	Thu, Jun 25, 2020	12.65	13.43	12.65	13.41
4390	NYSE	PFS	Wed, Jun 24, 2020	12.98	13.14	12.67	12.79
4389	NYSE	PFS	Tue, Jun 23, 2020	13.65	13.90	13.23	13.24
4388	NYSE	PFS	Mon, Jun 22, 2020	12.88	13.54	12.80	13.34
4387	NYSE	PFS	Fri, Jun 19, 2020	13.41	13.45	12.95	13.07
4386	NYSE	PFS	Thu, Jun 18, 2020	12.93	13.52	12.90	13.26
4385	NYSE	PFS	Wed, Jun 17, 2020	13.88	13.88	13.21	13.26
4384	NYSE	PFS	Tue, Jun 16, 2020	14.02	14.21	13.59	13.85
4383	NYSE	PFS	Mon, Jun 15, 2020	12.55	13.69	12.55	13.39
4382	NYSE	PFS	Fri, Jun 12, 2020	13.70	13.70	12.90	13.22
4381	NYSE	PFS	Thu, Jun 11, 2020	13.25	13.50	12.91	12.95
4380	NYSE	PFS	Wed, Jun 10, 2020	14.99	15.05	14.11	14.14
4379	NYSE	PFS	Tue, Jun 9, 2020	14.95	15.54	14.65	15.15
4378	NYSE	PFS	Mon, Jun 8, 2020	15.51	15.71	15.20	15.50
4377	NYSE	PFS	Fri, Jun 5, 2020	14.94	15.48	14.81	15.11
4376	NYSE	PFS	Thu, Jun 4, 2020	13.51	14.08	13.37	14.06
4375	NYSE	PFS	Wed, Jun 3, 2020	13.26	14.01	13.19	13.73
4374	NYSE	PFS	Tue, Jun 2, 2020	13.28	13.43	12.77	12.86
4373	NYSE	PFS	Mon, Jun 1, 2020	13.09	13.44	12.99	13.04
4372	NYSE	PFS	Fri, May 29, 2020	13.65	13.65	12.95	13.03
4371	NYSE	PFS	Thu, May 28, 2020	14.96	14.96	13.56	13.68
4370	NYSE	PFS	Wed, May 27, 2020	13.62	14.73	13.62	14.63
4369	NYSE	PFS	Tue, May 26, 2020	13.07	13.45	12.94	13.31
4368	NYSE	PFS	Fri, May 22, 2020	12.79	12.79	12.22	12.49
4367	NYSE	PFS	Thu, May 21, 2020	12.83	13.06	12.66	12.72
4366	NYSE	PFS	Wed, May 20, 2020	12.56	12.99	12.50	12.85
4365	NYSE	PFS	Tue, May 19, 2020	12.89	12.89	12.26	12.28
4364	NYSE	PFS	Mon, May 18, 2020	12.15	12.91	12.14	12.84
4363	NYSE	PFS	Fri, May 15, 2020	11.32	11.58	10.99	11.55
4362	NYSE	PFS	Thu, May 14, 2020	11.02	11.50	10.55	11.32
4361	NYSE	PFS	Wed, May 13, 2020	11.92	11.92	11.37	11.39
4360	NYSE	PFS	Tue, May 12, 2020	12.84	12.88	12.06	12.10
4359	NYSE	PFS	Mon, May 11, 2020	13.16	13.21	12.76	12.90
4358	NYSE	PFS	Fri, May 8, 2020	13.26	13.60	13.08	13.43
4357	NYSE	PFS	Thu, May 7, 2020	12.86	13.31	12.76	12.86
4356	NYSE	PFS	Wed, May 6, 2020	12.92	13.02	12.60	12.67
4355	NYSE	PFS	Tue, May 5, 2020	13.53	13.57	12.81	12.85
4354	NYSE	PFS	Mon, May 4, 2020	13.27	13.39	12.99	13.16
4353	NYSE	PFS	Fri, May 1, 2020	13.78	14.16	13.27	13.66
4352	NYSE	PFS	Thu, Apr 30, 2020	14.99	15.53	14.30	14.35
4351	NYSE	PFS	Wed, Apr 29, 2020	15.33	16.48	15.17	16.09
4350	NYSE	PFS	Tue, Apr 28, 2020	14.81	15.04	14.56	14.76
4349	NYSE	PFS	Mon, Apr 27, 2020	13.43	14.48	13.31	14.21
4348	NYSE	PFS	Fri, Apr 24, 2020	13.47	13.67	13.15	13.33
4347	NYSE	PFS	Thu, Apr 23, 2020	12.95	13.58	12.95	13.27
4346	NYSE	PFS	Wed, Apr 22, 2020	13.51	13.51	12.82	13.00
4345	NYSE	PFS	Tue, Apr 21, 2020	12.59	13.24	12.51	13.14
4344	NYSE	PFS	Mon, Apr 20, 2020	12.96	13.61	12.84	13.17
4343	NYSE	PFS	Fri, Apr 17, 2020	12.71	13.49	12.71	13.35
4342	NYSE	PFS	Thu, Apr 16, 2020	12.92	13.32	11.97	12.25
4341	NYSE	PFS	Wed, Apr 15, 2020	13.22	13.46	12.83	12.96
4340	NYSE	PFS	Tue, Apr 14, 2020	14.35	14.51	13.65	13.97
4339	NYSE	PFS	Mon, Apr 13, 2020	14.88	15.29	13.90	14.02
4338	NYSE	PFS	Thu, Apr 9, 2020	14.14	15.10	13.81	15.01
4337	NYSE	PFS	Wed, Apr 8, 2020	13.44	13.84	13.20	13.62
4336	NYSE	PFS	Tue, Apr 7, 2020	13.46	14.00	13.02	13.19
4335	NYSE	PFS	Mon, Apr 6, 2020	13.03	13.21	12.64	12.96
4334	NYSE	PFS	Fri, Apr 3, 2020	12.87	13.21	12.11	12.41
4333	NYSE	PFS	Thu, Apr 2, 2020	12.55	13.44	12.50	13.11
4332	NYSE	PFS	Wed, Apr 1, 2020	12.21	12.85	12.17	12.79
4331	NYSE	PFS	Tue, Mar 31, 2020	13.07	13.26	12.50	12.86
4330	NYSE	PFS	Mon, Mar 30, 2020	13.34	13.47	12.49	13.25
4329	NYSE	PFS	Fri, Mar 27, 2020	12.46	13.47	12.34	13.34
4328	NYSE	PFS	Thu, Mar 26, 2020	11.81	13.09	11.80	13.09
4327	NYSE	PFS	Wed, Mar 25, 2020	12.27	12.63	11.47	11.78
4326	NYSE	PFS	Tue, Mar 24, 2020	11.49	12.30	11.23	12.30
4325	NYSE	PFS	Mon, Mar 23, 2020	10.40	11.03	9.81	10.87
4324	NYSE	PFS	Fri, Mar 20, 2020	10.52	10.66	9.77	10.43
4323	NYSE	PFS	Thu, Mar 19, 2020	9.44	10.94	9.05	10.51
4322	NYSE	PFS	Wed, Mar 18, 2020	12.25	12.73	9.56	9.69
4321	NYSE	PFS	Tue, Mar 17, 2020	12.33	13.13	12.20	13.09
4320	NYSE	PFS	Mon, Mar 16, 2020	13.00	13.80	12.31	12.32
4319	NYSE	PFS	Fri, Mar 13, 2020	14.33	14.78	13.35	14.78
4318	NYSE	PFS	Thu, Mar 12, 2020	14.90	15.14	13.24	13.50
4317	NYSE	PFS	Wed, Mar 11, 2020	16.87	17.00	16.10	16.28
4316	NYSE	PFS	Tue, Mar 10, 2020	17.95	18.19	16.79	17.34
4315	NYSE	PFS	Mon, Mar 9, 2020	18.25	18.68	17.40	17.49
4314	NYSE	PFS	Fri, Mar 6, 2020	19.13	19.98	18.80	19.71
4313	NYSE	PFS	Thu, Mar 5, 2020	20.34	20.35	19.58	19.78
4312	NYSE	PFS	Wed, Mar 4, 2020	20.84	20.96	20.18	20.80
4311	NYSE	PFS	Tue, Mar 3, 2020	20.83	21.11	20.16	20.62
4310	NYSE	PFS	Mon, Mar 2, 2020	19.95	20.98	19.85	20.93
4309	NYSE	PFS	Fri, Feb 28, 2020	20.29	20.62	19.69	19.98
4308	NYSE	PFS	Thu, Feb 27, 2020	21.23	21.49	20.67	20.67
4307	NYSE	PFS	Wed, Feb 26, 2020	21.97	22.17	21.54	21.55
4306	NYSE	PFS	Tue, Feb 25, 2020	22.51	22.51	21.76	21.87
4305	NYSE	PFS	Mon, Feb 24, 2020	22.28	22.64	22.18	22.52
4304	NYSE	PFS	Fri, Feb 21, 2020	22.88	22.97	22.80	22.80
4303	NYSE	PFS	Thu, Feb 20, 2020	22.80	22.96	22.67	22.83
4302	NYSE	PFS	Wed, Feb 19, 2020	22.96	22.97	22.78	22.85
4301	NYSE	PFS	Tue, Feb 18, 2020	22.94	22.97	22.77	22.89
4300	NYSE	PFS	Fri, Feb 14, 2020	23.08	23.19	22.80	22.96
4299	NYSE	PFS	Thu, Feb 13, 2020	22.80	23.19	22.80	23.17
4298	NYSE	PFS	Wed, Feb 12, 2020	23.15	23.20	23.04	22.93
4297	NYSE	PFS	Tue, Feb 11, 2020	23.08	23.25	22.94	22.99
4296	NYSE	PFS	Mon, Feb 10, 2020	23.21	23.29	22.92	22.95
4295	NYSE	PFS	Fri, Feb 7, 2020	23.21	23.31	23.12	23.29
4294	NYSE	PFS	Thu, Feb 6, 2020	23.56	23.56	23.24	23.27
4293	NYSE	PFS	Wed, Feb 5, 2020	23.52	23.54	23.22	23.47
4292	NYSE	PFS	Tue, Feb 4, 2020	23.40	23.54	23.24	23.30
4291	NYSE	PFS	Mon, Feb 3, 2020	22.92	23.33	22.91	23.16
4290	NYSE	PFS	Fri, Jan 31, 2020	23.32	23.36	22.55	22.81
4289	NYSE	PFS	Thu, Jan 30, 2020	23.16	23.58	23.12	23.56
4288	NYSE	PFS	Wed, Jan 29, 2020	23.62	23.67	23.33	23.35
4287	NYSE	PFS	Tue, Jan 28, 2020	23.69	23.79	23.50	23.59
4286	NYSE	PFS	Mon, Jan 27, 2020	23.69	23.74	23.56	23.57
4285	NYSE	PFS	Fri, Jan 24, 2020	24.25	24.25	23.73	23.91
4284	NYSE	PFS	Thu, Jan 23, 2020	24.04	24.21	23.85	24.19
4283	NYSE	PFS	Wed, Jan 22, 2020	24.24	24.25	24.05	24.06
4282	NYSE	PFS	Tue, Jan 21, 2020	24.31	24.43	24.10	24.16
4281	NYSE	PFS	Fri, Jan 17, 2020	24.59	24.62	24.38	24.43
4280	NYSE	PFS	Thu, Jan 16, 2020	24.41	24.57	24.36	24.46
4279	NYSE	PFS	Wed, Jan 15, 2020	24.29	24.45	24.15	24.26
4278	NYSE	PFS	Tue, Jan 14, 2020	24.21	24.42	24.08	24.38
4277	NYSE	PFS	Mon, Jan 13, 2020	24.07	24.24	24.06	24.22
4276	NYSE	PFS	Fri, Jan 10, 2020	24.10	24.23	24.05	24.14
4275	NYSE	PFS	Thu, Jan 9, 2020	24.51	24.55	24.13	24.15
4274	NYSE	PFS	Wed, Jan 8, 2020	24.09	24.53	24.05	24.41
4273	NYSE	PFS	Tue, Jan 7, 2020	24.20	24.36	24.06	24.12
4272	NYSE	PFS	Mon, Jan 6, 2020	24.23	24.44	24.20	24.25
4271	NYSE	PFS	Fri, Jan 3, 2020	24.54	24.76	24.24	24.50
4270	NYSE	PFS	Thu, Jan 2, 2020	24.84	24.84	24.32	24.46
4269	NYSE	PFS	Tue, Dec 31, 2019	24.69	24.89	24.65	24.65
4268	NYSE	PFS	Mon, Dec 30, 2019	24.68	24.93	24.59	24.74
4267	NYSE	PFS	Fri, Dec 27, 2019	24.75	24.78	24.61	24.63
4266	NYSE	PFS	Thu, Dec 26, 2019	24.71	24.78	24.65	24.76
4265	NYSE	PFS	Tue, Dec 24, 2019	24.87	24.87	24.62	24.64
4264	NYSE	PFS	Mon, Dec 23, 2019	25.16	25.16	24.84	24.84
4263	NYSE	PFS	Fri, Dec 20, 2019	25.24	25.26	24.96	25.06
4262	NYSE	PFS	Thu, Dec 19, 2019	25.26	25.27	25.08	25.14
4261	NYSE	PFS	Wed, Dec 18, 2019	25.24	25.31	25.12	25.23
4260	NYSE	PFS	Tue, Dec 17, 2019	25.13	25.19	24.98	25.14
4259	NYSE	PFS	Mon, Dec 16, 2019	24.96	25.11	24.88	25.00
4258	NYSE	PFS	Fri, Dec 13, 2019	24.89	25.06	24.76	24.84
4257	NYSE	PFS	Thu, Dec 12, 2019	24.63	25.06	24.60	25.00
4256	NYSE	PFS	Wed, Dec 11, 2019	24.50	24.64	24.45	24.60
4255	NYSE	PFS	Tue, Dec 10, 2019	24.42	24.58	24.35	24.50
4254	NYSE	PFS	Mon, Dec 9, 2019	24.46	24.54	24.35	24.45
4253	NYSE	PFS	Fri, Dec 6, 2019	24.43	24.61	24.31	24.40
4252	NYSE	PFS	Thu, Dec 5, 2019	24.07	24.24	24.01	24.16
4251	NYSE	PFS	Wed, Dec 4, 2019	24.09	24.14	23.88	23.92
4250	NYSE	PFS	Tue, Dec 3, 2019	23.91	23.96	23.64	23.74
4249	NYSE	PFS	Mon, Dec 2, 2019	24.31	24.51	24.00	24.11
4248	NYSE	PFS	Fri, Nov 29, 2019	24.41	24.43	24.26	24.32
4247	NYSE	PFS	Wed, Nov 27, 2019	24.66	24.67	24.39	24.45
4246	NYSE	PFS	Tue, Nov 26, 2019	24.60	24.80	24.40	24.60
4245	NYSE	PFS	Mon, Nov 25, 2019	24.24	24.70	24.16	24.50
4244	NYSE	PFS	Fri, Nov 22, 2019	24.41	24.41	24.09	24.18
4243	NYSE	PFS	Thu, Nov 21, 2019	24.68	24.68	24.20	24.33
4242	NYSE	PFS	Wed, Nov 20, 2019	24.65	24.74	24.32	24.54
4241	NYSE	PFS	Tue, Nov 19, 2019	24.94	24.97	24.73	24.79
4240	NYSE	PFS	Mon, Nov 18, 2019	24.90	24.90	24.74	24.79
4239	NYSE	PFS	Fri, Nov 15, 2019	24.97	25.03	24.77	24.97
4238	NYSE	PFS	Thu, Nov 14, 2019	24.81	24.99	24.68	24.89
4237	NYSE	PFS	Wed, Nov 13, 2019	24.97	25.15	24.87	24.84
4236	NYSE	PFS	Tue, Nov 12, 2019	25.10	25.21	24.91	25.18
4235	NYSE	PFS	Mon, Nov 11, 2019	24.97	25.11	24.92	25.00
4234	NYSE	PFS	Fri, Nov 8, 2019	25.11	25.28	24.98	25.11
4233	NYSE	PFS	Thu, Nov 7, 2019	25.30	25.35	25.08	25.15
4232	NYSE	PFS	Wed, Nov 6, 2019	25.37	25.41	25.06	25.10
4231	NYSE	PFS	Tue, Nov 5, 2019	25.14	25.49	25.10	25.37
4230	NYSE	PFS	Mon, Nov 4, 2019	25.21	25.21	24.82	25.13
4229	NYSE	PFS	Fri, Nov 1, 2019	25.14	25.14	24.86	24.94
4228	NYSE	PFS	Thu, Oct 31, 2019	24.95	24.96	24.58	24.95
4227	NYSE	PFS	Wed, Oct 30, 2019	25.05	25.20	24.74	25.12
4226	NYSE	PFS	Tue, Oct 29, 2019	25.12	25.29	25.10	25.16
4225	NYSE	PFS	Mon, Oct 28, 2019	25.02	25.47	25.02	25.17
4224	NYSE	PFS	Fri, Oct 25, 2019	25.02	25.17	24.90	25.12
4223	NYSE	PFS	Thu, Oct 24, 2019	25.06	25.06	24.71	24.98
4222	NYSE	PFS	Wed, Oct 23, 2019	25.10	25.10	24.89	25.01
4221	NYSE	PFS	Tue, Oct 22, 2019	25.04	25.20	24.86	25.04
4220	NYSE	PFS	Mon, Oct 21, 2019	25.06	25.34	24.96	25.03
4219	NYSE	PFS	Fri, Oct 18, 2019	24.61	24.99	24.61	24.88
4218	NYSE	PFS	Thu, Oct 17, 2019	24.52	24.75	24.52	24.72
4217	NYSE	PFS	Wed, Oct 16, 2019	24.56	24.65	24.37	24.47
4216	NYSE	PFS	Tue, Oct 15, 2019	24.38	24.57	24.30	24.50
4215	NYSE	PFS	Mon, Oct 14, 2019	24.21	24.38	24.20	24.33
4214	NYSE	PFS	Fri, Oct 11, 2019	24.26	24.73	24.26	24.32
4213	NYSE	PFS	Thu, Oct 10, 2019	24.19	24.33	24.07	24.08
4212	NYSE	PFS	Wed, Oct 9, 2019	24.15	24.23	23.98	24.09
4211	NYSE	PFS	Tue, Oct 8, 2019	24.11	24.28	23.85	23.98
4210	NYSE	PFS	Mon, Oct 7, 2019	24.27	24.45	24.23	24.33
4209	NYSE	PFS	Fri, Oct 4, 2019	24.37	24.38	24.16	24.31
4208	NYSE	PFS	Thu, Oct 3, 2019	24.26	24.55	24.10	24.32
4207	NYSE	PFS	Wed, Oct 2, 2019	24.16	24.43	24.10	24.41
4206	NYSE	PFS	Tue, Oct 1, 2019	24.68	24.79	24.13	24.31
4205	NYSE	PFS	Mon, Sep 30, 2019	24.65	24.70	24.45	24.53
4204	NYSE	PFS	Fri, Sep 27, 2019	24.86	25.00	24.62	24.64
4203	NYSE	PFS	Thu, Sep 26, 2019	25.01	25.10	24.65	24.70
4202	NYSE	PFS	Wed, Sep 25, 2019	24.95	25.23	24.93	25.22
4201	NYSE	PFS	Tue, Sep 24, 2019	25.06	25.13	24.83	24.94
4200	NYSE	PFS	Mon, Sep 23, 2019	24.90	25.15	24.79	25.00
4199	NYSE	PFS	Fri, Sep 20, 2019	25.22	25.31	24.83	24.99
4198	NYSE	PFS	Thu, Sep 19, 2019	25.38	25.67	25.17	25.25
4197	NYSE	PFS	Wed, Sep 18, 2019	25.43	25.61	25.22	25.41
4196	NYSE	PFS	Tue, Sep 17, 2019	25.47	25.49	25.13	25.47
4195	NYSE	PFS	Mon, Sep 16, 2019	25.58	25.70	25.40	25.61
4194	NYSE	PFS	Fri, Sep 13, 2019	25.61	25.86	25.44	25.78
4193	NYSE	PFS	Thu, Sep 12, 2019	25.20	25.55	24.97	25.45
4192	NYSE	PFS	Wed, Sep 11, 2019	24.92	25.28	24.48	25.26
4191	NYSE	PFS	Tue, Sep 10, 2019	24.51	24.81	24.41	24.77
4190	NYSE	PFS	Mon, Sep 9, 2019	24.25	24.65	24.21	24.53
4189	NYSE	PFS	Fri, Sep 6, 2019	24.27	24.32	24.07	24.11
4188	NYSE	PFS	Thu, Sep 5, 2019	24.15	24.92	24.10	24.27
4187	NYSE	PFS	Wed, Sep 4, 2019	23.74	23.96	23.60	23.93
4186	NYSE	PFS	Tue, Sep 3, 2019	23.60	23.69	23.30	23.57
4185	NYSE	PFS	Fri, Aug 30, 2019	23.96	23.98	23.70	23.81
4184	NYSE	PFS	Thu, Aug 29, 2019	23.89	24.11	23.73	23.77
4183	NYSE	PFS	Wed, Aug 28, 2019	23.35	23.95	23.35	23.70
4182	NYSE	PFS	Tue, Aug 27, 2019	23.97	23.97	23.36	23.36
4181	NYSE	PFS	Mon, Aug 26, 2019	23.33	23.90	23.33	23.84
4180	NYSE	PFS	Fri, Aug 23, 2019	23.75	23.87	23.16	23.20
4179	NYSE	PFS	Thu, Aug 22, 2019	24.04	24.17	23.75	23.78
4178	NYSE	PFS	Wed, Aug 21, 2019	23.90	23.95	23.75	23.89
4177	NYSE	PFS	Tue, Aug 20, 2019	23.84	23.93	23.70	23.76
4176	NYSE	PFS	Mon, Aug 19, 2019	23.85	24.06	23.80	23.88
4175	NYSE	PFS	Fri, Aug 16, 2019	23.26	23.76	23.26	23.71
4174	NYSE	PFS	Thu, Aug 15, 2019	23.15	23.40	23.11	23.18
4173	NYSE	PFS	Wed, Aug 14, 2019	23.25	23.47	23.08	23.10
4172	NYSE	PFS	Tue, Aug 13, 2019	23.58	23.84	23.58	23.44
4171	NYSE	PFS	Mon, Aug 12, 2019	24.01	24.01	23.53	23.60
4170	NYSE	PFS	Fri, Aug 9, 2019	23.81	23.85	23.66	23.72
4169	NYSE	PFS	Thu, Aug 8, 2019	23.65	24.08	23.57	23.88
4168	NYSE	PFS	Wed, Aug 7, 2019	23.36	23.64	23.21	23.53
4167	NYSE	PFS	Tue, Aug 6, 2019	23.38	23.66	23.25	23.64
4166	NYSE	PFS	Mon, Aug 5, 2019	23.56	23.67	23.10	23.44
4165	NYSE	PFS	Fri, Aug 2, 2019	23.80	24.10	23.79	23.89
4164	NYSE	PFS	Thu, Aug 1, 2019	24.16	24.58	23.98	23.98
4163	NYSE	PFS	Wed, Jul 31, 2019	23.91	24.48	23.91	24.18
4162	NYSE	PFS	Tue, Jul 30, 2019	23.68	23.90	23.68	23.87
4161	NYSE	PFS	Mon, Jul 29, 2019	23.87	24.22	23.77	23.88
4160	NYSE	PFS	Fri, Jul 26, 2019	23.83	24.25	23.23	23.86
4159	NYSE	PFS	Thu, Jul 25, 2019	24.95	24.96	24.67	24.78
4158	NYSE	PFS	Wed, Jul 24, 2019	24.50	25.05	24.46	24.94
4157	NYSE	PFS	Tue, Jul 23, 2019	24.45	24.66	24.38	24.66
4156	NYSE	PFS	Mon, Jul 22, 2019	24.52	24.52	24.23	24.47
4155	NYSE	PFS	Fri, Jul 19, 2019	24.49	24.79	24.49	24.61
4154	NYSE	PFS	Thu, Jul 18, 2019	24.47	24.70	24.36	24.63
4153	NYSE	PFS	Wed, Jul 17, 2019	24.23	24.56	24.05	24.48
4152	NYSE	PFS	Tue, Jul 16, 2019	24.40	24.48	24.24	24.29
4151	NYSE	PFS	Mon, Jul 15, 2019	24.71	24.80	24.21	24.39
4150	NYSE	PFS	Fri, Jul 12, 2019	24.62	24.86	24.46	24.71
4149	NYSE	PFS	Thu, Jul 11, 2019	24.47	24.54	24.30	24.52
4148	NYSE	PFS	Wed, Jul 10, 2019	24.46	24.67	24.35	24.40
4147	NYSE	PFS	Tue, Jul 9, 2019	24.41	24.58	24.16	24.42
4146	NYSE	PFS	Mon, Jul 8, 2019	24.56	24.67	24.28	24.46
4145	NYSE	PFS	Fri, Jul 5, 2019	24.32	24.68	24.32	24.67
4144	NYSE	PFS	Wed, Jul 3, 2019	24.14	24.32	24.08	24.27
4143	NYSE	PFS	Tue, Jul 2, 2019	24.31	24.35	23.86	24.05
4142	NYSE	PFS	Mon, Jul 1, 2019	24.46	24.46	24.15	24.39
4141	NYSE	PFS	Fri, Jun 28, 2019	24.25	24.40	24.14	24.25
4140	NYSE	PFS	Thu, Jun 27, 2019	23.79	24.17	23.76	24.17
4139	NYSE	PFS	Wed, Jun 26, 2019	23.76	23.94	23.70	23.74
4138	NYSE	PFS	Tue, Jun 25, 2019	23.53	23.95	23.46	23.69
4137	NYSE	PFS	Mon, Jun 24, 2019	23.45	23.70	23.45	23.52
4136	NYSE	PFS	Fri, Jun 21, 2019	23.47	23.83	23.40	23.47
4135	NYSE	PFS	Thu, Jun 20, 2019	23.89	23.89	23.57	23.64
4134	NYSE	PFS	Wed, Jun 19, 2019	23.82	23.92	23.64	23.78
4133	NYSE	PFS	Tue, Jun 18, 2019	23.78	24.06	23.62	23.79
4132	NYSE	PFS	Mon, Jun 17, 2019	23.64	23.75	23.57	23.67
4131	NYSE	PFS	Fri, Jun 14, 2019	23.76	23.82	23.50	23.62
4130	NYSE	PFS	Thu, Jun 13, 2019	23.92	24.09	23.52	23.79
4129	NYSE	PFS	Wed, Jun 12, 2019	24.14	24.18	23.82	23.82
4128	NYSE	PFS	Tue, Jun 11, 2019	24.19	24.32	23.90	24.13
4127	NYSE	PFS	Mon, Jun 10, 2019	23.98	24.20	23.94	24.10
4126	NYSE	PFS	Fri, Jun 7, 2019	24.00	24.09	23.83	23.90
4125	NYSE	PFS	Thu, Jun 6, 2019	24.22	24.31	23.80	24.13
4124	NYSE	PFS	Wed, Jun 5, 2019	24.25	24.39	24.00	24.17
4123	NYSE	PFS	Tue, Jun 4, 2019	24.08	24.33	23.99	24.32
4122	NYSE	PFS	Mon, Jun 3, 2019	23.81	23.99	23.61	23.85
4121	NYSE	PFS	Fri, May 31, 2019	23.84	23.92	23.71	23.84
4120	NYSE	PFS	Thu, May 30, 2019	24.41	24.45	23.81	24.00
4119	NYSE	PFS	Wed, May 29, 2019	24.13	24.44	24.10	24.34
4118	NYSE	PFS	Tue, May 28, 2019	24.33	24.41	24.21	24.28
4117	NYSE	PFS	Fri, May 24, 2019	24.17	24.43	24.15	24.37
4116	NYSE	PFS	Thu, May 23, 2019	24.43	24.56	23.75	24.05
4115	NYSE	PFS	Wed, May 22, 2019	24.91	24.92	24.60	24.62
4114	NYSE	PFS	Tue, May 21, 2019	25.13	25.13	24.90	25.00
4113	NYSE	PFS	Mon, May 20, 2019	24.80	25.27	24.80	25.03
4112	NYSE	PFS	Fri, May 17, 2019	25.12	25.43	24.86	24.89
4111	NYSE	PFS	Thu, May 16, 2019	25.20	25.45	25.15	25.32
4110	NYSE	PFS	Wed, May 15, 2019	25.11	25.17	24.86	25.12
4109	NYSE	PFS	Tue, May 14, 2019	25.35	25.56	25.24	25.41
4108	NYSE	PFS	Mon, May 13, 2019	25.67	25.85	25.50	25.38
4107	NYSE	PFS	Fri, May 10, 2019	26.01	26.10	25.75	26.05
4106	NYSE	PFS	Thu, May 9, 2019	25.81	26.13	25.71	26.02
4105	NYSE	PFS	Wed, May 8, 2019	26.25	26.36	25.89	25.93
4104	NYSE	PFS	Tue, May 7, 2019	26.56	26.56	26.03	26.25
4103	NYSE	PFS	Mon, May 6, 2019	26.27	26.78	26.10	26.77
4102	NYSE	PFS	Fri, May 3, 2019	26.46	26.71	26.31	26.58
4101	NYSE	PFS	Thu, May 2, 2019	26.18	26.63	26.14	26.38
4100	NYSE	PFS	Wed, May 1, 2019	26.56	26.71	26.04	26.22
4099	NYSE	PFS	Tue, Apr 30, 2019	27.04	27.04	26.40	26.52
4098	NYSE	PFS	Mon, Apr 29, 2019	27.28	27.47	26.89	26.95
4097	NYSE	PFS	Fri, Apr 26, 2019	26.77	27.57	26.22	27.38
4096	NYSE	PFS	Thu, Apr 25, 2019	26.84	27.01	26.48	26.78
4095	NYSE	PFS	Wed, Apr 24, 2019	26.90	27.24	26.76	27.07
4094	NYSE	PFS	Tue, Apr 23, 2019	26.41	27.06	26.36	26.93
4093	NYSE	PFS	Mon, Apr 22, 2019	26.94	27.03	26.40	26.47
4092	NYSE	PFS	Thu, Apr 18, 2019	27.10	27.24	26.90	27.02
4091	NYSE	PFS	Wed, Apr 17, 2019	27.26	27.32	26.93	27.22
4090	NYSE	PFS	Tue, Apr 16, 2019	26.87	27.24	26.84	27.23
4089	NYSE	PFS	Mon, Apr 15, 2019	27.22	27.22	26.74	26.84
4088	NYSE	PFS	Fri, Apr 12, 2019	27.13	27.19	26.84	27.15
4087	NYSE	PFS	Thu, Apr 11, 2019	26.89	26.98	26.72	26.92
4086	NYSE	PFS	Wed, Apr 10, 2019	26.31	26.87	26.20	26.82
4085	NYSE	PFS	Tue, Apr 9, 2019	26.43	26.57	26.16	26.24
4084	NYSE	PFS	Mon, Apr 8, 2019	26.53	26.68	26.33	26.49
4083	NYSE	PFS	Fri, Apr 5, 2019	26.58	26.72	26.36	26.68
4082	NYSE	PFS	Thu, Apr 4, 2019	26.11	26.51	25.95	26.46
4081	NYSE	PFS	Wed, Apr 3, 2019	26.49	26.49	26.04	26.10
4080	NYSE	PFS	Tue, Apr 2, 2019	26.32	26.37	26.05	26.24
4079	NYSE	PFS	Mon, Apr 1, 2019	26.04	26.39	25.99	26.33
4078	NYSE	PFS	Fri, Mar 29, 2019	26.36	26.37	25.74	25.89
4077	NYSE	PFS	Thu, Mar 28, 2019	25.98	26.15	25.74	26.11
4076	NYSE	PFS	Wed, Mar 27, 2019	25.82	26.10	25.58	25.95
4075	NYSE	PFS	Tue, Mar 26, 2019	25.61	26.02	25.58	26.00
4074	NYSE	PFS	Mon, Mar 25, 2019	25.16	25.60	25.16	25.46
4073	NYSE	PFS	Fri, Mar 22, 2019	25.92	25.98	25.15	25.24
4072	NYSE	PFS	Thu, Mar 21, 2019	25.92	26.51	25.89	26.05
4071	NYSE	PFS	Wed, Mar 20, 2019	26.24	26.58	26.00	26.09
4070	NYSE	PFS	Tue, Mar 19, 2019	26.87	26.88	26.26	26.27
4069	NYSE	PFS	Mon, Mar 18, 2019	26.79	27.00	26.63	26.81
4068	NYSE	PFS	Fri, Mar 15, 2019	26.76	27.02	26.55	26.61
4067	NYSE	PFS	Thu, Mar 14, 2019	26.87	27.01	26.69	26.75
4066	NYSE	PFS	Wed, Mar 13, 2019	26.71	26.88	26.58	26.87
4065	NYSE	PFS	Tue, Mar 12, 2019	26.97	26.99	26.48	26.64
4064	NYSE	PFS	Mon, Mar 11, 2019	26.64	27.00	26.55	26.94
4063	NYSE	PFS	Fri, Mar 8, 2019	26.32	26.74	26.32	26.64
4062	NYSE	PFS	Thu, Mar 7, 2019	26.81	26.83	26.29	26.48
4061	NYSE	PFS	Wed, Mar 6, 2019	27.11	27.37	26.82	26.87
4060	NYSE	PFS	Tue, Mar 5, 2019	27.25	27.33	26.91	27.24
4059	NYSE	PFS	Mon, Mar 4, 2019	27.52	27.59	27.18	27.25
4058	NYSE	PFS	Fri, Mar 1, 2019	27.85	27.85	27.34	27.62
4057	NYSE	PFS	Thu, Feb 28, 2019	27.26	27.65	27.26	27.45
4056	NYSE	PFS	Wed, Feb 27, 2019	27.19	27.39	27.07	27.38
4055	NYSE	PFS	Tue, Feb 26, 2019	27.46	27.60	27.16	27.19
4054	NYSE	PFS	Mon, Feb 25, 2019	27.85	27.92	27.51	27.51
4053	NYSE	PFS	Fri, Feb 22, 2019	27.89	27.90	27.63	27.70
4052	NYSE	PFS	Thu, Feb 21, 2019	27.78	27.83	27.48	27.79
4051	NYSE	PFS	Wed, Feb 20, 2019	27.72	27.87	27.48	27.73
4050	NYSE	PFS	Tue, Feb 19, 2019	27.07	27.77	27.02	27.71
4049	NYSE	PFS	Fri, Feb 15, 2019	26.88	27.42	26.88	27.21
4048	NYSE	PFS	Thu, Feb 14, 2019	27.12	27.16	26.85	26.87
4047	NYSE	PFS	Wed, Feb 13, 2019	27.94	27.94	27.57	27.23
4046	NYSE	PFS	Tue, Feb 12, 2019	27.60	27.94	27.60	27.93
4045	NYSE	PFS	Mon, Feb 11, 2019	27.47	27.62	27.28	27.59
4044	NYSE	PFS	Fri, Feb 8, 2019	27.59	27.70	27.35	27.43
4043	NYSE	PFS	Thu, Feb 7, 2019	27.65	27.70	27.37	27.59
4042	NYSE	PFS	Wed, Feb 6, 2019	27.44	27.66	27.35	27.51
4041	NYSE	PFS	Tue, Feb 5, 2019	27.46	27.74	27.25	27.63
4040	NYSE	PFS	Mon, Feb 4, 2019	26.57	27.39	26.29	27.39
4039	NYSE	PFS	Fri, Feb 1, 2019	25.17	26.57	25.15	26.30
4038	NYSE	PFS	Thu, Jan 31, 2019	24.49	24.78	24.38	24.71
4037	NYSE	PFS	Wed, Jan 30, 2019	24.74	24.79	24.46	24.65
4036	NYSE	PFS	Tue, Jan 29, 2019	24.87	24.87	24.65	24.67
4035	NYSE	PFS	Mon, Jan 28, 2019	24.63	24.90	24.61	24.77
4034	NYSE	PFS	Fri, Jan 25, 2019	24.99	25.00	24.73	24.80
4033	NYSE	PFS	Thu, Jan 24, 2019	24.81	24.92	24.63	24.87
4032	NYSE	PFS	Wed, Jan 23, 2019	24.98	25.05	24.77	24.93
4031	NYSE	PFS	Tue, Jan 22, 2019	25.02	25.11	24.82	24.97
4030	NYSE	PFS	Fri, Jan 18, 2019	25.15	25.32	25.03	25.09
4029	NYSE	PFS	Thu, Jan 17, 2019	25.13	25.29	25.03	25.13
4028	NYSE	PFS	Wed, Jan 16, 2019	24.89	25.24	24.77	25.23
4027	NYSE	PFS	Tue, Jan 15, 2019	24.65	24.71	24.40	24.63
4026	NYSE	PFS	Mon, Jan 14, 2019	24.71	24.97	24.67	24.69
4025	NYSE	PFS	Fri, Jan 11, 2019	24.79	24.97	24.77	24.86
4024	NYSE	PFS	Thu, Jan 10, 2019	24.81	24.95	24.68	24.94
4023	NYSE	PFS	Wed, Jan 9, 2019	25.19	25.19	24.84	24.94
4022	NYSE	PFS	Tue, Jan 8, 2019	24.99	25.10	24.65	25.09
4021	NYSE	PFS	Mon, Jan 7, 2019	25.04	25.16	24.83	24.86
4020	NYSE	PFS	Fri, Jan 4, 2019	24.85	25.24	24.60	25.16
4019	NYSE	PFS	Thu, Jan 3, 2019	24.40	24.88	24.27	24.49
4018	NYSE	PFS	Wed, Jan 2, 2019	23.83	24.48	23.83	24.47
4017	NYSE	PFS	Mon, Dec 31, 2018	24.08	24.13	23.65	24.13
4016	NYSE	PFS	Fri, Dec 28, 2018	23.76	24.15	23.59	23.92
4015	NYSE	PFS	Thu, Dec 27, 2018	23.53	23.77	23.13	23.72
4014	NYSE	PFS	Wed, Dec 26, 2018	22.94	23.91	22.82	23.88
4013	NYSE	PFS	Mon, Dec 24, 2018	23.09	23.32	22.77	22.82
4012	NYSE	PFS	Fri, Dec 21, 2018	23.09	23.55	23.04	23.32
4011	NYSE	PFS	Thu, Dec 20, 2018	23.07	23.43	22.93	23.06
4010	NYSE	PFS	Wed, Dec 19, 2018	23.50	23.73	22.74	22.83
4009	NYSE	PFS	Tue, Dec 18, 2018	23.80	24.02	23.38	23.53
4008	NYSE	PFS	Mon, Dec 17, 2018	23.61	24.07	23.52	23.62
4007	NYSE	PFS	Fri, Dec 14, 2018	23.39	23.89	23.39	23.67
4006	NYSE	PFS	Thu, Dec 13, 2018	24.22	24.38	23.63	23.70
4005	NYSE	PFS	Wed, Dec 12, 2018	24.20	24.49	23.88	24.24
4004	NYSE	PFS	Tue, Dec 11, 2018	24.00	24.43	23.83	23.91
4003	NYSE	PFS	Mon, Dec 10, 2018	23.93	23.99	23.41	23.81
4002	NYSE	PFS	Fri, Dec 7, 2018	24.02	24.31	23.58	23.89
4001	NYSE	PFS	Thu, Dec 6, 2018	23.83	24.07	23.48	23.89
4000	NYSE	PFS	Tue, Dec 4, 2018	25.56	25.74	24.12	24.14
3999	NYSE	PFS	Mon, Dec 3, 2018	25.93	25.93	25.22	25.73
3998	NYSE	PFS	Fri, Nov 30, 2018	24.97	25.83	24.97	25.68
3997	NYSE	PFS	Thu, Nov 29, 2018	25.02	25.35	24.94	24.99
3996	NYSE	PFS	Wed, Nov 28, 2018	24.70	25.24	24.43	25.21
3995	NYSE	PFS	Tue, Nov 27, 2018	24.74	24.93	24.60	24.70
3994	NYSE	PFS	Mon, Nov 26, 2018	24.93	25.05	24.64	24.91
3993	NYSE	PFS	Fri, Nov 23, 2018	24.45	24.94	24.45	24.74
3992	NYSE	PFS	Wed, Nov 21, 2018	24.79	25.14	24.58	24.68
3991	NYSE	PFS	Tue, Nov 20, 2018	24.75	24.93	24.46	24.73
3990	NYSE	PFS	Mon, Nov 19, 2018	24.95	25.20	24.61	24.86
3989	NYSE	PFS	Fri, Nov 16, 2018	24.95	25.09	24.78	24.94
3988	NYSE	PFS	Thu, Nov 15, 2018	24.45	25.08	24.36	25.05
3987	NYSE	PFS	Wed, Nov 14, 2018	25.16	25.20	24.34	24.62
3986	NYSE	PFS	Tue, Nov 13, 2018	25.32	25.70	25.19	24.99
3985	NYSE	PFS	Mon, Nov 12, 2018	25.25	25.52	25.11	25.24
3984	NYSE	PFS	Fri, Nov 9, 2018	25.52	25.63	25.13	25.19
3983	NYSE	PFS	Thu, Nov 8, 2018	25.29	25.62	25.24	25.59
3982	NYSE	PFS	Wed, Nov 7, 2018	25.33	25.48	24.79	25.35
3981	NYSE	PFS	Tue, Nov 6, 2018	24.59	25.31	24.52	25.30
3980	NYSE	PFS	Mon, Nov 5, 2018	24.71	24.76	24.46	24.67
3979	NYSE	PFS	Fri, Nov 2, 2018	24.52	24.93	24.37	24.65
3978	NYSE	PFS	Thu, Nov 1, 2018	24.50	24.61	24.21	24.43
3977	NYSE	PFS	Wed, Oct 31, 2018	25.15	25.15	24.36	24.40
3976	NYSE	PFS	Tue, Oct 30, 2018	24.94	25.07	24.65	24.96
3975	NYSE	PFS	Mon, Oct 29, 2018	24.38	25.05	24.38	24.86
3974	NYSE	PFS	Fri, Oct 26, 2018	24.71	24.71	23.50	24.09
3973	NYSE	PFS	Thu, Oct 25, 2018	22.40	23.11	22.28	22.92
3972	NYSE	PFS	Wed, Oct 24, 2018	22.87	22.87	22.22	22.27
3971	NYSE	PFS	Tue, Oct 23, 2018	22.72	23.28	22.67	22.98
3970	NYSE	PFS	Mon, Oct 22, 2018	23.20	23.32	22.83	22.96
3969	NYSE	PFS	Fri, Oct 19, 2018	23.26	23.50	23.05	23.17
3968	NYSE	PFS	Thu, Oct 18, 2018	23.62	23.85	23.23	23.34
3967	NYSE	PFS	Wed, Oct 17, 2018	23.42	23.76	23.24	23.68
3966	NYSE	PFS	Tue, Oct 16, 2018	23.44	23.54	23.01	23.51
3965	NYSE	PFS	Mon, Oct 15, 2018	23.10	23.45	23.00	23.27
3964	NYSE	PFS	Fri, Oct 12, 2018	24.10	24.10	22.81	23.15
3963	NYSE	PFS	Thu, Oct 11, 2018	24.33	24.45	23.81	23.82
3962	NYSE	PFS	Wed, Oct 10, 2018	24.56	25.01	24.38	24.42
3961	NYSE	PFS	Tue, Oct 9, 2018	24.53	24.77	24.40	24.63
3960	NYSE	PFS	Mon, Oct 8, 2018	24.31	24.69	24.25	24.60
3959	NYSE	PFS	Fri, Oct 5, 2018	24.57	24.57	24.13	24.28
3958	NYSE	PFS	Thu, Oct 4, 2018	24.35	24.65	24.31	24.42
3957	NYSE	PFS	Wed, Oct 3, 2018	24.04	24.55	23.95	24.40
3956	NYSE	PFS	Tue, Oct 2, 2018	24.02	24.16	23.77	23.94
3955	NYSE	PFS	Mon, Oct 1, 2018	24.65	24.65	24.00	24.01
3954	NYSE	PFS	Fri, Sep 28, 2018	24.21	24.59	24.21	24.55
3953	NYSE	PFS	Thu, Sep 27, 2018	24.30	24.49	24.22	24.24
3952	NYSE	PFS	Wed, Sep 26, 2018	24.70	24.72	24.29	24.31
3951	NYSE	PFS	Tue, Sep 25, 2018	24.66	24.76	24.51	24.67
3950	NYSE	PFS	Mon, Sep 24, 2018	24.75	25.00	24.44	24.57
3949	NYSE	PFS	Fri, Sep 21, 2018	25.23	25.39	24.94	24.94
3948	NYSE	PFS	Thu, Sep 20, 2018	25.17	25.37	25.11	25.21
3947	NYSE	PFS	Wed, Sep 19, 2018	25.00	25.30	25.00	25.06
3946	NYSE	PFS	Tue, Sep 18, 2018	25.07	25.12	24.92	25.03
3945	NYSE	PFS	Mon, Sep 17, 2018	25.08	25.08	24.85	24.99
3944	NYSE	PFS	Fri, Sep 14, 2018	24.87	25.13	24.86	25.05
3943	NYSE	PFS	Thu, Sep 13, 2018	25.10	25.11	24.85	24.85
3942	NYSE	PFS	Wed, Sep 12, 2018	25.24	25.24	24.92	24.98
3941	NYSE	PFS	Tue, Sep 11, 2018	25.19	25.46	25.14	25.28
3940	NYSE	PFS	Mon, Sep 10, 2018	25.39	25.47	25.17	25.23
3939	NYSE	PFS	Fri, Sep 7, 2018	25.32	25.32	25.10	25.27
3938	NYSE	PFS	Thu, Sep 6, 2018	25.28	25.54	25.26	25.28
3937	NYSE	PFS	Wed, Sep 5, 2018	25.32	25.54	25.24	25.27
3936	NYSE	PFS	Tue, Sep 4, 2018	25.25	25.43	25.10	25.32
3935	NYSE	PFS	Fri, Aug 31, 2018	25.22	25.26	24.93	25.23
3934	NYSE	PFS	Thu, Aug 30, 2018	25.22	25.37	25.04	25.15
3933	NYSE	PFS	Wed, Aug 29, 2018	25.44	25.44	25.09	25.22
3932	NYSE	PFS	Tue, Aug 28, 2018	25.49	25.49	25.23	25.30
3931	NYSE	PFS	Mon, Aug 27, 2018	25.72	25.85	25.40	25.43
3930	NYSE	PFS	Fri, Aug 24, 2018	25.71	25.83	25.59	25.63
3929	NYSE	PFS	Thu, Aug 23, 2018	25.85	25.89	25.60	25.72
3928	NYSE	PFS	Wed, Aug 22, 2018	25.76	25.86	25.68	25.84
3927	NYSE	PFS	Tue, Aug 21, 2018	25.38	25.91	25.38	25.79
3926	NYSE	PFS	Mon, Aug 20, 2018	25.46	25.53	25.18	25.43
3925	NYSE	PFS	Fri, Aug 17, 2018	25.32	25.52	25.27	25.43
3924	NYSE	PFS	Thu, Aug 16, 2018	25.27	25.53	25.21	25.41
3923	NYSE	PFS	Wed, Aug 15, 2018	25.31	25.48	25.05	25.08
3922	NYSE	PFS	Tue, Aug 14, 2018	24.89	25.50	24.89	25.35
3921	NYSE	PFS	Mon, Aug 13, 2018	25.20	25.32	25.04	24.88
3920	NYSE	PFS	Fri, Aug 10, 2018	25.06	25.33	25.01	25.17
3919	NYSE	PFS	Thu, Aug 9, 2018	25.31	25.39	25.12	25.25
3918	NYSE	PFS	Wed, Aug 8, 2018	25.04	25.30	24.95	25.30
3917	NYSE	PFS	Tue, Aug 7, 2018	25.10	25.33	25.00	25.07
3916	NYSE	PFS	Mon, Aug 6, 2018	25.19	25.29	24.97	25.10
3915	NYSE	PFS	Fri, Aug 3, 2018	25.70	25.86	25.19	25.22
3914	NYSE	PFS	Thu, Aug 2, 2018	25.60	25.72	25.41	25.70
3913	NYSE	PFS	Wed, Aug 1, 2018	25.58	25.79	25.31	25.52
3912	NYSE	PFS	Tue, Jul 31, 2018	25.68	25.76	25.28	25.54
3911	NYSE	PFS	Mon, Jul 30, 2018	26.27	26.31	25.60	25.73
3910	NYSE	PFS	Fri, Jul 27, 2018	26.98	27.83	26.17	26.23
3909	NYSE	PFS	Thu, Jul 26, 2018	27.63	27.85	27.56	27.69
3908	NYSE	PFS	Wed, Jul 25, 2018	27.87	27.87	27.41	27.58
3907	NYSE	PFS	Tue, Jul 24, 2018	28.12	28.13	27.73	27.85
3906	NYSE	PFS	Mon, Jul 23, 2018	27.73	28.15	27.73	28.02
3905	NYSE	PFS	Fri, Jul 20, 2018	27.68	28.04	27.60	27.86
3904	NYSE	PFS	Thu, Jul 19, 2018	27.36	27.68	27.26	27.66
3903	NYSE	PFS	Wed, Jul 18, 2018	27.35	27.53	27.20	27.41
3902	NYSE	PFS	Tue, Jul 17, 2018	27.57	27.76	27.42	27.44
3901	NYSE	PFS	Mon, Jul 16, 2018	27.27	27.63	27.27	27.57
3900	NYSE	PFS	Fri, Jul 13, 2018	27.55	27.73	27.27	27.27
3899	NYSE	PFS	Thu, Jul 12, 2018	27.89	27.89	27.30	27.54
3898	NYSE	PFS	Wed, Jul 11, 2018	27.73	28.00	27.71	27.71
3897	NYSE	PFS	Tue, Jul 10, 2018	28.36	28.36	27.76	27.86
3896	NYSE	PFS	Mon, Jul 9, 2018	28.01	28.36	28.01	28.34
3895	NYSE	PFS	Fri, Jul 6, 2018	28.13	28.44	27.93	28.08
3894	NYSE	PFS	Thu, Jul 5, 2018	28.11	28.18	27.91	28.16
3893	NYSE	PFS	Tue, Jul 3, 2018	27.91	28.18	27.85	27.97
3892	NYSE	PFS	Mon, Jul 2, 2018	27.42	27.91	27.42	27.90
3891	NYSE	PFS	Fri, Jun 29, 2018	28.02	28.19	27.51	27.53
3890	NYSE	PFS	Thu, Jun 28, 2018	27.87	28.20	27.82	27.85
3889	NYSE	PFS	Wed, Jun 27, 2018	28.44	28.44	27.90	27.91
3888	NYSE	PFS	Tue, Jun 26, 2018	28.48	28.58	28.25	28.46
3887	NYSE	PFS	Mon, Jun 25, 2018	28.48	28.66	28.27	28.50
3886	NYSE	PFS	Fri, Jun 22, 2018	28.67	28.87	28.42	28.58
3885	NYSE	PFS	Thu, Jun 21, 2018	27.93	28.82	27.66	28.62
3884	NYSE	PFS	Wed, Jun 20, 2018	28.64	28.89	28.51	28.80
3883	NYSE	PFS	Tue, Jun 19, 2018	28.15	28.69	28.12	28.59
3882	NYSE	PFS	Mon, Jun 18, 2018	27.96	28.33	27.88	28.30
3881	NYSE	PFS	Fri, Jun 15, 2018	27.98	28.26	27.81	28.10
3880	NYSE	PFS	Thu, Jun 14, 2018	28.05	28.19	27.83	28.18
3879	NYSE	PFS	Wed, Jun 13, 2018	28.23	28.27	27.93	28.10
3878	NYSE	PFS	Tue, Jun 12, 2018	28.50	28.55	28.03	28.19
3877	NYSE	PFS	Mon, Jun 11, 2018	28.73	28.82	28.36	28.45
3876	NYSE	PFS	Fri, Jun 8, 2018	28.95	28.99	28.72	28.73
3875	NYSE	PFS	Thu, Jun 7, 2018	28.95	29.12	28.77	28.89
3874	NYSE	PFS	Wed, Jun 6, 2018	28.61	28.95	28.61	28.95
3873	NYSE	PFS	Tue, Jun 5, 2018	28.56	28.67	28.26	28.60
3872	NYSE	PFS	Mon, Jun 4, 2018	28.40	28.66	28.25	28.63
3871	NYSE	PFS	Fri, Jun 1, 2018	28.27	28.36	28.12	28.20
3870	NYSE	PFS	Thu, May 31, 2018	28.15	28.25	27.90	27.94
3869	NYSE	PFS	Wed, May 30, 2018	27.89	28.33	27.89	28.23
3868	NYSE	PFS	Tue, May 29, 2018	27.56	27.91	27.50	27.63
3867	NYSE	PFS	Fri, May 25, 2018	27.84	28.00	27.74	27.91
3866	NYSE	PFS	Thu, May 24, 2018	27.66	27.91	27.23	27.89
3865	NYSE	PFS	Wed, May 23, 2018	27.87	27.89	27.60	27.70
3864	NYSE	PFS	Tue, May 22, 2018	27.83	28.03	27.69	27.91
3863	NYSE	PFS	Mon, May 21, 2018	27.47	27.79	27.45	27.77
3862	NYSE	PFS	Fri, May 18, 2018	27.48	27.51	27.32	27.39
3861	NYSE	PFS	Thu, May 17, 2018	27.19	27.43	27.05	27.32
3860	NYSE	PFS	Wed, May 16, 2018	26.86	27.14	26.72	27.12
3859	NYSE	PFS	Tue, May 15, 2018	26.77	27.14	26.73	26.82
3858	NYSE	PFS	Mon, May 14, 2018	26.67	26.84	26.60	26.71
3857	NYSE	PFS	Fri, May 11, 2018	26.89	27.00	26.76	26.80
3856	NYSE	PFS	Thu, May 10, 2018	26.91	27.04	26.76	26.95
3855	NYSE	PFS	Wed, May 9, 2018	26.83	26.99	26.75	26.96
3854	NYSE	PFS	Tue, May 8, 2018	26.46	26.89	26.46	26.85
3853	NYSE	PFS	Mon, May 7, 2018	26.45	26.69	26.25	26.48
3852	NYSE	PFS	Fri, May 4, 2018	25.92	26.55	25.89	26.33
3851	NYSE	PFS	Thu, May 3, 2018	26.11	26.22	25.89	26.08
3850	NYSE	PFS	Wed, May 2, 2018	26.29	26.48	26.00	26.26
3849	NYSE	PFS	Tue, May 1, 2018	26.01	26.37	25.72	26.33
3848	NYSE	PFS	Mon, Apr 30, 2018	26.68	26.77	26.12	26.12
3847	NYSE	PFS	Fri, Apr 27, 2018	26.25	26.86	26.25	26.60
3846	NYSE	PFS	Thu, Apr 26, 2018	26.62	26.91	26.32	26.52
3845	NYSE	PFS	Wed, Apr 25, 2018	26.63	26.80	26.44	26.60
3844	NYSE	PFS	Tue, Apr 24, 2018	26.41	26.87	26.41	26.68
3843	NYSE	PFS	Mon, Apr 23, 2018	26.17	26.46	26.17	26.44
3842	NYSE	PFS	Fri, Apr 20, 2018	25.96	26.29	25.96	26.05
3841	NYSE	PFS	Thu, Apr 19, 2018	25.81	26.13	25.81	26.05
3840	NYSE	PFS	Wed, Apr 18, 2018	25.94	26.11	25.80	25.80
3839	NYSE	PFS	Tue, Apr 17, 2018	26.13	26.18	25.55	25.82
3838	NYSE	PFS	Mon, Apr 16, 2018	25.95	26.13	25.71	26.06
3837	NYSE	PFS	Fri, Apr 13, 2018	26.27	26.27	25.68	25.78
3836	NYSE	PFS	Thu, Apr 12, 2018	25.81	26.26	25.81	26.03
3835	NYSE	PFS	Wed, Apr 11, 2018	25.60	25.68	25.45	25.68
3834	NYSE	PFS	Tue, Apr 10, 2018	25.68	25.90	25.53	25.78
3833	NYSE	PFS	Mon, Apr 9, 2018	25.48	25.81	25.40	25.41
3832	NYSE	PFS	Fri, Apr 6, 2018	25.73	25.90	25.17	25.44
3831	NYSE	PFS	Thu, Apr 5, 2018	25.92	25.97	25.50	25.91
3830	NYSE	PFS	Wed, Apr 4, 2018	25.28	25.80	25.28	25.69
3829	NYSE	PFS	Tue, Apr 3, 2018	25.25	25.65	25.17	25.55
3828	NYSE	PFS	Mon, Apr 2, 2018	25.61	25.85	24.92	25.19
3827	NYSE	PFS	Thu, Mar 29, 2018	25.89	25.95	25.55	25.59
3826	NYSE	PFS	Wed, Mar 28, 2018	25.47	25.94	25.39	25.78
3825	NYSE	PFS	Tue, Mar 27, 2018	25.88	25.90	25.33	25.43
3824	NYSE	PFS	Mon, Mar 26, 2018	25.55	25.86	25.26	25.74
3823	NYSE	PFS	Fri, Mar 23, 2018	25.77	25.77	25.08	25.09
3822	NYSE	PFS	Thu, Mar 22, 2018	26.16	26.34	25.58	25.65
3821	NYSE	PFS	Wed, Mar 21, 2018	26.34	26.55	26.19	26.40
3820	NYSE	PFS	Tue, Mar 20, 2018	26.57	26.58	26.29	26.37
3819	NYSE	PFS	Mon, Mar 19, 2018	26.41	26.61	25.81	26.51
3818	NYSE	PFS	Fri, Mar 16, 2018	26.31	26.65	26.20	26.59
3817	NYSE	PFS	Thu, Mar 15, 2018	26.20	26.37	25.93	26.28
3816	NYSE	PFS	Wed, Mar 14, 2018	26.44	26.50	26.04	26.07
3815	NYSE	PFS	Tue, Mar 13, 2018	26.66	26.74	26.13	26.34
3814	NYSE	PFS	Mon, Mar 12, 2018	26.58	26.91	26.42	26.66
3813	NYSE	PFS	Fri, Mar 9, 2018	26.26	26.52	26.06	26.52
3812	NYSE	PFS	Thu, Mar 8, 2018	26.18	26.40	25.85	26.00
3811	NYSE	PFS	Wed, Mar 7, 2018	25.73	26.25	25.73	26.18
3810	NYSE	PFS	Tue, Mar 6, 2018	25.69	25.99	25.45	25.93
3809	NYSE	PFS	Mon, Mar 5, 2018	25.28	25.73	25.02	25.58
3808	NYSE	PFS	Fri, Mar 2, 2018	24.93	25.54	24.79	25.45
3807	NYSE	PFS	Thu, Mar 1, 2018	24.81	25.35	24.81	25.07
3806	NYSE	PFS	Wed, Feb 28, 2018	25.69	25.73	24.88	24.88
3805	NYSE	PFS	Tue, Feb 27, 2018	25.97	26.22	25.48	25.52
3804	NYSE	PFS	Mon, Feb 26, 2018	25.99	26.01	25.68	25.96
3803	NYSE	PFS	Fri, Feb 23, 2018	25.72	25.98	25.63	25.94
3802	NYSE	PFS	Thu, Feb 22, 2018	25.92	26.05	25.61	25.65
3801	NYSE	PFS	Wed, Feb 21, 2018	25.66	26.15	25.66	25.83
3800	NYSE	PFS	Tue, Feb 20, 2018	25.88	26.00	25.53	25.64
3799	NYSE	PFS	Fri, Feb 16, 2018	25.61	26.11	25.61	25.93
3798	NYSE	PFS	Thu, Feb 15, 2018	25.71	25.90	25.62	25.75
3797	NYSE	PFS	Wed, Feb 14, 2018	25.17	25.70	25.17	25.69
3796	NYSE	PFS	Tue, Feb 13, 2018	25.28	25.67	25.23	25.33
3795	NYSE	PFS	Mon, Feb 12, 2018	25.77	25.77	25.13	25.30
3794	NYSE	PFS	Fri, Feb 9, 2018	25.39	25.92	25.12	25.76
3793	NYSE	PFS	Thu, Feb 8, 2018	25.72	25.72	25.12	25.14
3792	NYSE	PFS	Wed, Feb 7, 2018	25.33	25.85	25.29	25.65
3791	NYSE	PFS	Tue, Feb 6, 2018	24.88	25.56	24.80	25.36
3790	NYSE	PFS	Mon, Feb 5, 2018	26.15	26.59	25.29	25.31
3789	NYSE	PFS	Fri, Feb 2, 2018	26.50	26.70	26.24	26.39
3788	NYSE	PFS	Thu, Feb 1, 2018	26.17	26.58	25.81	26.57
3787	NYSE	PFS	Wed, Jan 31, 2018	26.62	26.75	26.11	26.31
3786	NYSE	PFS	Tue, Jan 30, 2018	26.48	26.68	26.35	26.48
3785	NYSE	PFS	Mon, Jan 29, 2018	26.51	26.89	26.51	26.55
3784	NYSE	PFS	Fri, Jan 26, 2018	25.81	26.95	23.26	26.44
3783	NYSE	PFS	Thu, Jan 25, 2018	27.61	27.61	27.10	27.55
3782	NYSE	PFS	Wed, Jan 24, 2018	27.86	27.86	27.28	27.46
3781	NYSE	PFS	Tue, Jan 23, 2018	27.86	27.90	27.50	27.69
3780	NYSE	PFS	Mon, Jan 22, 2018	27.96	28.05	27.60	27.95
3779	NYSE	PFS	Fri, Jan 19, 2018	27.34	28.00	27.34	28.00
3778	NYSE	PFS	Thu, Jan 18, 2018	27.79	27.84	27.41	27.44
3777	NYSE	PFS	Wed, Jan 17, 2018	27.92	27.92	27.43	27.79
3776	NYSE	PFS	Tue, Jan 16, 2018	28.23	28.28	27.61	27.84
3775	NYSE	PFS	Fri, Jan 12, 2018	28.12	28.33	27.89	28.03
3774	NYSE	PFS	Thu, Jan 11, 2018	27.69	28.09	27.55	28.00
3773	NYSE	PFS	Wed, Jan 10, 2018	26.96	27.77	26.91	27.58
3772	NYSE	PFS	Tue, Jan 9, 2018	26.84	27.36	26.84	27.01
3771	NYSE	PFS	Mon, Jan 8, 2018	26.80	27.05	26.58	26.82
3770	NYSE	PFS	Fri, Jan 5, 2018	26.91	27.03	26.72	26.83
3769	NYSE	PFS	Thu, Jan 4, 2018	27.00	27.22	26.79	26.82
3768	NYSE	PFS	Wed, Jan 3, 2018	27.03	27.03	26.54	26.73
3767	NYSE	PFS	Tue, Jan 2, 2018	27.10	27.35	26.89	27.05
3766	NYSE	PFS	Fri, Dec 29, 2017	27.52	27.52	26.90	26.97
3765	NYSE	PFS	Thu, Dec 28, 2017	27.49	27.49	27.23	27.45
3764	NYSE	PFS	Wed, Dec 27, 2017	27.29	27.57	27.22	27.49
3763	NYSE	PFS	Tue, Dec 26, 2017	27.52	27.76	27.22	27.33
3762	NYSE	PFS	Fri, Dec 22, 2017	27.90	27.90	27.45	27.48
3761	NYSE	PFS	Thu, Dec 21, 2017	27.76	27.98	27.66	27.77
3760	NYSE	PFS	Wed, Dec 20, 2017	27.82	27.91	27.49	27.74
3759	NYSE	PFS	Tue, Dec 19, 2017	28.00	28.10	27.52	27.62
3758	NYSE	PFS	Mon, Dec 18, 2017	27.60	28.06	27.52	27.78
3757	NYSE	PFS	Fri, Dec 15, 2017	26.77	27.64	26.77	27.45
3756	NYSE	PFS	Thu, Dec 14, 2017	27.18	27.18	26.54	26.66
3755	NYSE	PFS	Wed, Dec 13, 2017	26.93	27.35	26.82	27.15
3754	NYSE	PFS	Tue, Dec 12, 2017	27.01	27.10	26.74	26.87
3753	NYSE	PFS	Mon, Dec 11, 2017	27.00	27.19	26.81	26.89
3752	NYSE	PFS	Fri, Dec 8, 2017	27.72	27.72	27.00	27.00
3751	NYSE	PFS	Thu, Dec 7, 2017	27.73	27.92	27.41	27.50
3750	NYSE	PFS	Wed, Dec 6, 2017	27.83	28.12	27.69	27.50
3749	NYSE	PFS	Tue, Dec 5, 2017	28.19	28.19	27.81	27.96
3748	NYSE	PFS	Mon, Dec 4, 2017	27.98	28.18	27.89	28.13
3747	NYSE	PFS	Fri, Dec 1, 2017	27.47	27.74	26.62	27.45
3746	NYSE	PFS	Thu, Nov 30, 2017	28.34	28.61	27.32	27.34
3745	NYSE	PFS	Wed, Nov 29, 2017	27.89	28.76	27.61	28.75
3744	NYSE	PFS	Tue, Nov 28, 2017	27.07	27.69	26.81	27.65
3743	NYSE	PFS	Mon, Nov 27, 2017	26.88	27.13	26.83	26.95
3742	NYSE	PFS	Fri, Nov 24, 2017	27.00	27.05	26.68	26.85
3741	NYSE	PFS	Wed, Nov 22, 2017	26.90	27.35	26.81	26.90
3740	NYSE	PFS	Tue, Nov 21, 2017	27.09	27.10	26.84	26.90
3739	NYSE	PFS	Mon, Nov 20, 2017	26.64	27.01	26.47	27.01
3738	NYSE	PFS	Fri, Nov 17, 2017	26.37	26.65	26.30	26.55
3737	NYSE	PFS	Thu, Nov 16, 2017	26.30	26.79	25.93	26.58
3736	NYSE	PFS	Wed, Nov 15, 2017	25.89	26.36	25.89	26.14
3735	NYSE	PFS	Tue, Nov 14, 2017	25.79	26.29	25.79	26.22
3734	NYSE	PFS	Mon, Nov 13, 2017	25.66	26.22	25.66	25.95
3733	NYSE	PFS	Fri, Nov 10, 2017	26.01	26.05	25.81	25.83
3732	NYSE	PFS	Thu, Nov 9, 2017	25.82	26.19	25.62	25.87
3731	NYSE	PFS	Wed, Nov 8, 2017	26.08	26.20	25.68	26.07
3730	NYSE	PFS	Tue, Nov 7, 2017	26.90	27.08	26.22	26.35
3729	NYSE	PFS	Mon, Nov 6, 2017	27.05	27.17	26.80	26.91
3728	NYSE	PFS	Fri, Nov 3, 2017	26.95	27.03	26.67	26.96
3727	NYSE	PFS	Thu, Nov 2, 2017	26.83	27.25	26.60	27.06
3726	NYSE	PFS	Wed, Nov 1, 2017	27.36	27.42	26.75	26.85
3725	NYSE	PFS	Tue, Oct 31, 2017	27.26	27.61	27.12	27.20
3724	NYSE	PFS	Mon, Oct 30, 2017	28.31	28.31	26.94	27.07
3723	NYSE	PFS	Fri, Oct 27, 2017	27.58	28.40	26.67	28.36
3722	NYSE	PFS	Thu, Oct 26, 2017	27.35	27.57	27.24	27.43
3721	NYSE	PFS	Wed, Oct 25, 2017	27.40	27.44	26.98	27.29
3720	NYSE	PFS	Tue, Oct 24, 2017	27.33	27.58	27.25	27.30
3719	NYSE	PFS	Mon, Oct 23, 2017	27.38	27.57	27.06	27.24
3718	NYSE	PFS	Fri, Oct 20, 2017	27.80	27.86	27.39	27.41
3717	NYSE	PFS	Thu, Oct 19, 2017	27.32	27.47	27.05	27.46
3716	NYSE	PFS	Wed, Oct 18, 2017	27.47	27.66	27.36	27.51
3715	NYSE	PFS	Tue, Oct 17, 2017	27.73	27.75	27.26	27.36
3714	NYSE	PFS	Mon, Oct 16, 2017	27.65	27.75	27.51	27.67
3713	NYSE	PFS	Fri, Oct 13, 2017	27.65	27.74	27.40	27.52
3712	NYSE	PFS	Thu, Oct 12, 2017	27.79	27.96	27.63	27.64
3711	NYSE	PFS	Wed, Oct 11, 2017	27.71	27.89	27.58	27.73
3710	NYSE	PFS	Tue, Oct 10, 2017	27.41	27.68	27.35	27.65
3709	NYSE	PFS	Mon, Oct 9, 2017	27.22	27.39	26.98	27.31
3708	NYSE	PFS	Fri, Oct 6, 2017	27.07	27.29	26.92	27.11
3707	NYSE	PFS	Thu, Oct 5, 2017	26.97	27.14	26.86	27.05
3706	NYSE	PFS	Wed, Oct 4, 2017	27.10	27.17	26.65	26.86
3705	NYSE	PFS	Tue, Oct 3, 2017	27.17	27.17	26.79	27.13
3704	NYSE	PFS	Mon, Oct 2, 2017	26.72	27.17	26.54	27.17
3703	NYSE	PFS	Fri, Sep 29, 2017	26.82	27.14	26.67	26.67
3702	NYSE	PFS	Thu, Sep 28, 2017	26.63	26.83	26.36	26.81
3701	NYSE	PFS	Wed, Sep 27, 2017	26.45	26.79	26.02	26.65
3700	NYSE	PFS	Tue, Sep 26, 2017	25.97	26.18	25.81	26.12
3699	NYSE	PFS	Mon, Sep 25, 2017	25.76	26.08	25.70	25.91
3698	NYSE	PFS	Fri, Sep 22, 2017	25.68	26.00	25.63	25.87
3697	NYSE	PFS	Thu, Sep 21, 2017	25.55	25.75	25.55	25.64
3696	NYSE	PFS	Wed, Sep 20, 2017	25.24	25.64	25.05	25.48
3695	NYSE	PFS	Tue, Sep 19, 2017	25.37	25.41	25.14	25.23
3694	NYSE	PFS	Mon, Sep 18, 2017	25.00	25.49	24.88	25.35
3693	NYSE	PFS	Fri, Sep 15, 2017	24.70	24.95	24.40	24.90
3692	NYSE	PFS	Thu, Sep 14, 2017	24.86	24.94	24.58	24.67
3691	NYSE	PFS	Wed, Sep 13, 2017	24.72	25.01	24.61	24.89
3690	NYSE	PFS	Tue, Sep 12, 2017	24.42	24.89	24.41	24.75
3689	NYSE	PFS	Mon, Sep 11, 2017	23.98	24.41	23.90	24.29
3688	NYSE	PFS	Fri, Sep 8, 2017	23.53	23.90	23.36	23.69
3687	NYSE	PFS	Thu, Sep 7, 2017	24.15	24.23	23.36	23.50
3686	NYSE	PFS	Wed, Sep 6, 2017	24.13	24.42	24.01	24.10
3685	NYSE	PFS	Tue, Sep 5, 2017	24.55	24.63	24.01	24.14
3684	NYSE	PFS	Fri, Sep 1, 2017	24.83	24.95	24.55	24.72
3683	NYSE	PFS	Thu, Aug 31, 2017	24.78	25.15	24.78	24.85
3682	NYSE	PFS	Wed, Aug 30, 2017	24.68	24.91	24.48	24.72
3681	NYSE	PFS	Tue, Aug 29, 2017	24.52	24.74	24.43	24.64
3680	NYSE	PFS	Mon, Aug 28, 2017	24.93	25.01	24.56	24.74
3679	NYSE	PFS	Fri, Aug 25, 2017	24.79	24.87	24.64	24.83
3678	NYSE	PFS	Thu, Aug 24, 2017	24.80	24.80	24.57	24.75
3677	NYSE	PFS	Wed, Aug 23, 2017	24.55	24.84	24.55	24.70
3676	NYSE	PFS	Tue, Aug 22, 2017	24.77	25.01	24.64	24.75
3675	NYSE	PFS	Mon, Aug 21, 2017	24.53	24.69	24.47	24.66
3674	NYSE	PFS	Fri, Aug 18, 2017	24.26	24.66	24.15	24.54
3673	NYSE	PFS	Thu, Aug 17, 2017	24.74	24.91	24.50	24.55
3672	NYSE	PFS	Wed, Aug 16, 2017	24.88	25.02	24.76	24.86
3671	NYSE	PFS	Tue, Aug 15, 2017	25.30	25.30	24.75	24.80
3670	NYSE	PFS	Mon, Aug 14, 2017	24.77	25.22	24.72	25.13
3669	NYSE	PFS	Fri, Aug 11, 2017	24.48	25.21	23.92	24.44
3668	NYSE	PFS	Thu, Aug 10, 2017	25.07	25.18	24.82	24.63
3667	NYSE	PFS	Wed, Aug 9, 2017	25.42	25.65	25.06	25.19
3666	NYSE	PFS	Tue, Aug 8, 2017	25.63	26.06	25.60	25.67
3665	NYSE	PFS	Mon, Aug 7, 2017	25.94	26.10	25.61	25.66
3664	NYSE	PFS	Fri, Aug 4, 2017	26.10	26.20	25.95	25.96
3663	NYSE	PFS	Thu, Aug 3, 2017	26.28	26.31	25.91	25.96
3662	NYSE	PFS	Wed, Aug 2, 2017	26.53	26.58	26.27	26.35
3661	NYSE	PFS	Tue, Aug 1, 2017	26.65	26.65	26.20	26.52
3660	NYSE	PFS	Mon, Jul 31, 2017	26.23	26.61	25.89	26.52
3659	NYSE	PFS	Fri, Jul 28, 2017	25.90	26.36	25.64	26.05
3658	NYSE	PFS	Thu, Jul 27, 2017	25.79	25.96	25.61	25.74
3657	NYSE	PFS	Wed, Jul 26, 2017	26.16	26.16	25.58	25.74
3656	NYSE	PFS	Tue, Jul 25, 2017	25.93	26.24	25.91	26.11
3655	NYSE	PFS	Mon, Jul 24, 2017	25.57	25.85	25.34	25.64
3654	NYSE	PFS	Fri, Jul 21, 2017	25.94	25.99	25.42	25.58
3653	NYSE	PFS	Thu, Jul 20, 2017	25.62	25.78	25.47	25.66
3652	NYSE	PFS	Wed, Jul 19, 2017	25.60	25.77	25.39	25.61
3651	NYSE	PFS	Tue, Jul 18, 2017	25.57	25.67	25.31	25.60
3650	NYSE	PFS	Mon, Jul 17, 2017	25.67	25.89	25.48	25.70
3649	NYSE	PFS	Fri, Jul 14, 2017	25.57	25.91	25.50	25.82
3648	NYSE	PFS	Thu, Jul 13, 2017	25.98	26.01	25.53	25.87
3647	NYSE	PFS	Wed, Jul 12, 2017	25.79	26.13	25.73	25.98
3646	NYSE	PFS	Tue, Jul 11, 2017	25.99	25.99	25.54	25.84
3645	NYSE	PFS	Mon, Jul 10, 2017	26.18	26.20	25.87	26.00
3644	NYSE	PFS	Fri, Jul 7, 2017	25.89	26.26	25.71	26.23
3643	NYSE	PFS	Thu, Jul 6, 2017	25.65	25.88	25.47	25.82
3642	NYSE	PFS	Wed, Jul 5, 2017	25.85	25.85	25.32	25.66
3641	NYSE	PFS	Mon, Jul 3, 2017	25.63	25.89	25.48	25.82
3640	NYSE	PFS	Fri, Jun 30, 2017	25.67	25.80	25.11	25.38
3639	NYSE	PFS	Thu, Jun 29, 2017	25.42	25.80	24.99	25.51
3638	NYSE	PFS	Wed, Jun 28, 2017	24.43	24.86	23.97	24.65
3637	NYSE	PFS	Tue, Jun 27, 2017	23.92	24.34	23.90	24.20
3636	NYSE	PFS	Mon, Jun 26, 2017	23.86	24.31	23.71	23.88
3635	NYSE	PFS	Fri, Jun 23, 2017	23.92	24.38	23.54	23.91
3634	NYSE	PFS	Thu, Jun 22, 2017	23.71	23.97	23.47	23.78
3633	NYSE	PFS	Wed, Jun 21, 2017	24.24	24.27	23.71	23.72
3632	NYSE	PFS	Tue, Jun 20, 2017	24.47	24.48	24.13	24.21
3631	NYSE	PFS	Mon, Jun 19, 2017	24.71	24.89	24.48	24.52
3630	NYSE	PFS	Fri, Jun 16, 2017	24.76	25.08	24.53	24.55
3629	NYSE	PFS	Thu, Jun 15, 2017	24.86	25.39	24.86	25.18
3628	NYSE	PFS	Wed, Jun 14, 2017	25.20	25.20	24.51	25.14
3627	NYSE	PFS	Tue, Jun 13, 2017	25.53	25.58	25.10	25.36
3626	NYSE	PFS	Mon, Jun 12, 2017	25.46	25.97	25.18	25.38
3625	NYSE	PFS	Fri, Jun 9, 2017	24.90	25.55	24.77	25.44
3624	NYSE	PFS	Thu, Jun 8, 2017	24.07	25.09	23.80	24.76
3623	NYSE	PFS	Wed, Jun 7, 2017	23.88	24.18	23.83	24.04
3622	NYSE	PFS	Tue, Jun 6, 2017	23.69	23.96	23.66	23.82
3621	NYSE	PFS	Mon, Jun 5, 2017	24.07	24.30	23.98	23.98
3620	NYSE	PFS	Fri, Jun 2, 2017	23.67	24.43	23.60	24.09
3619	NYSE	PFS	Thu, Jun 1, 2017	23.41	23.78	23.19	23.77
3618	NYSE	PFS	Wed, May 31, 2017	23.86	23.89	23.31	23.34
3617	NYSE	PFS	Tue, May 30, 2017	23.86	23.91	23.60	23.68
3616	NYSE	PFS	Fri, May 26, 2017	23.93	24.08	23.86	23.96
3615	NYSE	PFS	Thu, May 25, 2017	23.99	24.05	23.82	24.00
3614	NYSE	PFS	Wed, May 24, 2017	24.19	24.43	23.75	23.86
3613	NYSE	PFS	Tue, May 23, 2017	24.03	24.15	23.79	24.10
3612	NYSE	PFS	Mon, May 22, 2017	23.74	24.12	23.62	23.93
3611	NYSE	PFS	Fri, May 19, 2017	23.91	24.16	23.71	23.74
3610	NYSE	PFS	Thu, May 18, 2017	23.73	24.12	23.69	23.95
3609	NYSE	PFS	Wed, May 17, 2017	24.14	24.42	23.61	23.75
3608	NYSE	PFS	Tue, May 16, 2017	24.87	24.87	24.54	24.74
3607	NYSE	PFS	Mon, May 15, 2017	24.64	24.91	24.64	24.76
3606	NYSE	PFS	Fri, May 12, 2017	24.88	24.88	24.42	24.56
3605	NYSE	PFS	Thu, May 11, 2017	25.05	25.12	24.62	24.88
3604	NYSE	PFS	Wed, May 10, 2017	25.48	25.57	25.20	25.20
3603	NYSE	PFS	Tue, May 9, 2017	25.86	25.90	25.38	25.52
3602	NYSE	PFS	Mon, May 8, 2017	25.64	25.80	25.51	25.79
3601	NYSE	PFS	Fri, May 5, 2017	25.89	25.89	25.36	25.65
3600	NYSE	PFS	Thu, May 4, 2017	25.96	26.06	25.59	25.80
3599	NYSE	PFS	Wed, May 3, 2017	25.54	25.81	25.53	25.74
3598	NYSE	PFS	Tue, May 2, 2017	25.79	25.97	25.48	25.68
3597	NYSE	PFS	Mon, May 1, 2017	25.67	25.93	25.50	25.74
3596	NYSE	PFS	Fri, Apr 28, 2017	27.30	27.39	25.65	25.69
3595	NYSE	PFS	Thu, Apr 27, 2017	26.68	26.69	26.31	26.44
3594	NYSE	PFS	Wed, Apr 26, 2017	26.30	26.75	26.14	26.65
3593	NYSE	PFS	Tue, Apr 25, 2017	26.29	26.50	26.22	26.23
3592	NYSE	PFS	Mon, Apr 24, 2017	26.10	26.20	25.71	26.08
3591	NYSE	PFS	Fri, Apr 21, 2017	25.33	25.60	25.01	25.48
3590	NYSE	PFS	Thu, Apr 20, 2017	25.15	25.47	25.02	25.44
3589	NYSE	PFS	Wed, Apr 19, 2017	25.11	25.30	24.90	25.03
3588	NYSE	PFS	Tue, Apr 18, 2017	24.64	25.00	24.51	24.97
3587	NYSE	PFS	Mon, Apr 17, 2017	24.37	24.88	24.37	24.87
3586	NYSE	PFS	Thu, Apr 13, 2017	24.89	25.04	24.45	24.47
3585	NYSE	PFS	Wed, Apr 12, 2017	25.34	25.38	24.87	24.99
3584	NYSE	PFS	Tue, Apr 11, 2017	24.93	25.43	24.93	25.41
3583	NYSE	PFS	Mon, Apr 10, 2017	25.22	25.47	24.85	25.04
3582	NYSE	PFS	Fri, Apr 7, 2017	25.11	25.29	24.95	25.21
3581	NYSE	PFS	Thu, Apr 6, 2017	25.07	25.39	24.92	25.24
3580	NYSE	PFS	Wed, Apr 5, 2017	25.51	25.71	24.96	25.01
3579	NYSE	PFS	Tue, Apr 4, 2017	25.27	25.47	25.20	25.36
3578	NYSE	PFS	Mon, Apr 3, 2017	25.62	25.98	25.16	25.36
3577	NYSE	PFS	Fri, Mar 31, 2017	25.97	26.10	25.73	25.85
3576	NYSE	PFS	Thu, Mar 30, 2017	25.17	26.10	25.09	26.00
3575	NYSE	PFS	Wed, Mar 29, 2017	25.34	25.41	25.11	25.17
3574	NYSE	PFS	Tue, Mar 28, 2017	24.93	25.43	24.56	25.41
3573	NYSE	PFS	Mon, Mar 27, 2017	24.74	25.19	24.33	25.03
3572	NYSE	PFS	Fri, Mar 24, 2017	25.36	25.66	25.19	25.25
3571	NYSE	PFS	Thu, Mar 23, 2017	24.96	25.47	24.85	25.31
3570	NYSE	PFS	Wed, Mar 22, 2017	25.08	25.38	24.72	24.99
3569	NYSE	PFS	Tue, Mar 21, 2017	26.37	26.37	25.18	25.20
3568	NYSE	PFS	Mon, Mar 20, 2017	26.60	26.60	26.13	26.16
3567	NYSE	PFS	Fri, Mar 17, 2017	26.31	26.65	26.06	26.60
3566	NYSE	PFS	Thu, Mar 16, 2017	26.23	26.45	26.03	26.31
3565	NYSE	PFS	Wed, Mar 15, 2017	26.15	26.53	26.10	26.16
3564	NYSE	PFS	Tue, Mar 14, 2017	25.92	26.19	25.82	26.08
3563	NYSE	PFS	Mon, Mar 13, 2017	25.93	26.32	25.93	26.11
3562	NYSE	PFS	Fri, Mar 10, 2017	26.25	26.25	25.89	25.98
3561	NYSE	PFS	Thu, Mar 9, 2017	26.10	26.31	26.02	26.09
3560	NYSE	PFS	Wed, Mar 8, 2017	26.49	26.65	26.01	26.01
3559	NYSE	PFS	Tue, Mar 7, 2017	26.35	26.44	26.14	26.31
3558	NYSE	PFS	Mon, Mar 6, 2017	26.39	26.56	26.17	26.43
3557	NYSE	PFS	Fri, Mar 3, 2017	26.64	26.78	26.49	26.65
3556	NYSE	PFS	Thu, Mar 2, 2017	27.15	27.18	26.59	26.61
3555	NYSE	PFS	Wed, Mar 1, 2017	27.02	27.26	26.55	27.12
3554	NYSE	PFS	Tue, Feb 28, 2017	26.89	27.01	26.46	26.55
3553	NYSE	PFS	Mon, Feb 27, 2017	26.67	26.89	26.65	26.81
3552	NYSE	PFS	Fri, Feb 24, 2017	26.52	26.95	26.45	26.78
3551	NYSE	PFS	Thu, Feb 23, 2017	26.83	26.99	26.57	26.88
3550	NYSE	PFS	Wed, Feb 22, 2017	26.67	26.96	26.58	26.86
3549	NYSE	PFS	Tue, Feb 21, 2017	26.68	26.88	26.53	26.82
3548	NYSE	PFS	Fri, Feb 17, 2017	26.54	26.54	26.31	26.53
3547	NYSE	PFS	Thu, Feb 16, 2017	26.45	26.55	26.25	26.54
3546	NYSE	PFS	Wed, Feb 15, 2017	26.40	26.55	26.27	26.46
3545	NYSE	PFS	Tue, Feb 14, 2017	26.10	26.47	25.77	26.43
3544	NYSE	PFS	Mon, Feb 13, 2017	26.07	26.40	26.04	26.22
3543	NYSE	PFS	Fri, Feb 10, 2017	26.02	26.15	25.85	26.15
3542	NYSE	PFS	Thu, Feb 9, 2017	25.81	25.98	25.57	25.90
3541	NYSE	PFS	Wed, Feb 8, 2017	25.91	25.95	25.58	25.69
3540	NYSE	PFS	Tue, Feb 7, 2017	26.17	26.27	25.93	26.12
3539	NYSE	PFS	Mon, Feb 6, 2017	26.35	26.58	26.15	26.17
3538	NYSE	PFS	Fri, Feb 3, 2017	26.48	26.56	25.99	26.55
3537	NYSE	PFS	Thu, Feb 2, 2017	26.26	26.27	25.81	26.06
3536	NYSE	PFS	Wed, Feb 1, 2017	26.66	27.04	26.22	26.33
3535	NYSE	PFS	Tue, Jan 31, 2017	26.35	26.60	26.10	26.47
3534	NYSE	PFS	Mon, Jan 30, 2017	26.51	26.59	26.23	26.38
3533	NYSE	PFS	Fri, Jan 27, 2017	26.58	26.78	26.02	26.73
3532	NYSE	PFS	Thu, Jan 26, 2017	26.80	26.94	26.72	26.79
3531	NYSE	PFS	Wed, Jan 25, 2017	26.95	26.96	26.63	26.76
3530	NYSE	PFS	Tue, Jan 24, 2017	26.58	26.79	26.39	26.62
3529	NYSE	PFS	Mon, Jan 23, 2017	26.66	26.74	26.35	26.44
3528	NYSE	PFS	Fri, Jan 20, 2017	26.51	26.91	26.51	26.71
3527	NYSE	PFS	Thu, Jan 19, 2017	26.84	26.88	26.26	26.52
3526	NYSE	PFS	Wed, Jan 18, 2017	26.97	27.10	26.64	26.75
3525	NYSE	PFS	Tue, Jan 17, 2017	27.42	27.42	26.79	26.79
3524	NYSE	PFS	Fri, Jan 13, 2017	27.59	28.06	27.59	27.70
3523	NYSE	PFS	Thu, Jan 12, 2017	27.73	27.78	27.14	27.39
3522	NYSE	PFS	Wed, Jan 11, 2017	28.00	28.00	27.72	27.89
3521	NYSE	PFS	Tue, Jan 10, 2017	27.67	28.16	27.55	28.00
3520	NYSE	PFS	Mon, Jan 9, 2017	27.97	27.97	27.58	27.60
3519	NYSE	PFS	Fri, Jan 6, 2017	28.43	28.43	27.94	28.20
3518	NYSE	PFS	Thu, Jan 5, 2017	28.52	28.69	27.97	28.27
3517	NYSE	PFS	Wed, Jan 4, 2017	28.60	28.78	28.33	28.64
3516	NYSE	PFS	Tue, Jan 3, 2017	28.72	28.92	28.23	28.56
3515	NYSE	PFS	Fri, Dec 30, 2016	28.42	28.53	28.17	28.30
3514	NYSE	PFS	Thu, Dec 29, 2016	28.39	28.55	28.24	28.41
3513	NYSE	PFS	Wed, Dec 28, 2016	28.64	28.72	28.24	28.41
3512	NYSE	PFS	Tue, Dec 27, 2016	28.38	28.73	28.38	28.70
3511	NYSE	PFS	Fri, Dec 23, 2016	28.32	28.65	28.12	28.38
3510	NYSE	PFS	Thu, Dec 22, 2016	28.33	28.60	28.22	28.30
3509	NYSE	PFS	Wed, Dec 21, 2016	28.36	28.45	28.22	28.33
3508	NYSE	PFS	Tue, Dec 20, 2016	28.24	28.60	27.77	28.46
3507	NYSE	PFS	Mon, Dec 19, 2016	28.01	28.29	27.55	28.15
3506	NYSE	PFS	Fri, Dec 16, 2016	27.83	28.69	27.83	28.50
3505	NYSE	PFS	Thu, Dec 15, 2016	28.08	28.59	27.99	28.58
3504	NYSE	PFS	Wed, Dec 14, 2016	28.07	28.29	27.73	27.93
3503	NYSE	PFS	Tue, Dec 13, 2016	28.25	28.35	27.91	28.21
3502	NYSE	PFS	Mon, Dec 12, 2016	28.35	28.44	27.98	28.08
3501	NYSE	PFS	Fri, Dec 9, 2016	28.12	28.43	27.99	28.38
3500	NYSE	PFS	Thu, Dec 8, 2016	28.51	28.55	27.99	28.14
3499	NYSE	PFS	Wed, Dec 7, 2016	28.02	28.43	28.01	28.38
3498	NYSE	PFS	Tue, Dec 6, 2016	27.50	28.11	27.32	28.01
3497	NYSE	PFS	Mon, Dec 5, 2016	27.15	27.51	27.07	27.46
3496	NYSE	PFS	Fri, Dec 2, 2016	27.12	27.12	26.83	26.93
3495	NYSE	PFS	Thu, Dec 1, 2016	27.09	27.34	26.99	27.11
3494	NYSE	PFS	Wed, Nov 30, 2016	27.75	27.80	26.87	26.94
3493	NYSE	PFS	Tue, Nov 29, 2016	27.07	27.45	27.07	27.34
3492	NYSE	PFS	Mon, Nov 28, 2016	26.90	27.15	26.83	27.04
3491	NYSE	PFS	Fri, Nov 25, 2016	27.09	27.22	26.85	27.20
3490	NYSE	PFS	Wed, Nov 23, 2016	27.21	27.26	26.95	27.11
3489	NYSE	PFS	Tue, Nov 22, 2016	26.88	27.12	26.55	27.12
3488	NYSE	PFS	Mon, Nov 21, 2016	26.89	26.90	26.42	26.81
3487	NYSE	PFS	Fri, Nov 18, 2016	26.55	26.92	26.21	26.91
3486	NYSE	PFS	Thu, Nov 17, 2016	26.60	26.71	26.23	26.46
3485	NYSE	PFS	Wed, Nov 16, 2016	26.20	26.33	25.98	26.31
3484	NYSE	PFS	Tue, Nov 15, 2016	26.14	26.31	25.80	26.21
3483	NYSE	PFS	Mon, Nov 14, 2016	26.36	26.94	26.07	26.38
3482	NYSE	PFS	Fri, Nov 11, 2016	24.54	26.07	24.43	25.90
3481	NYSE	PFS	Thu, Nov 10, 2016	23.89	24.64	23.85	24.56
3480	NYSE	PFS	Wed, Nov 9, 2016	22.59	23.97	22.59	23.63
3479	NYSE	PFS	Tue, Nov 8, 2016	22.54	22.74	22.47	22.59
3478	NYSE	PFS	Mon, Nov 7, 2016	22.46	22.71	22.07	22.61
3477	NYSE	PFS	Fri, Nov 4, 2016	22.18	22.27	21.99	22.02
3476	NYSE	PFS	Thu, Nov 3, 2016	22.06	22.25	22.06	22.14
3475	NYSE	PFS	Wed, Nov 2, 2016	22.14	22.27	21.86	22.00
3474	NYSE	PFS	Tue, Nov 1, 2016	22.73	22.78	22.17	22.21
3473	NYSE	PFS	Mon, Oct 31, 2016	22.21	22.73	22.08	22.69
3472	NYSE	PFS	Fri, Oct 28, 2016	21.84	22.09	21.61	22.05
3471	NYSE	PFS	Thu, Oct 27, 2016	21.73	21.77	21.57	21.64
3470	NYSE	PFS	Wed, Oct 26, 2016	21.56	21.76	21.52	21.60
3469	NYSE	PFS	Tue, Oct 25, 2016	21.73	21.76	21.57	21.69
3468	NYSE	PFS	Mon, Oct 24, 2016	21.50	21.77	21.40	21.70
3467	NYSE	PFS	Fri, Oct 21, 2016	21.12	21.39	20.93	21.39
3466	NYSE	PFS	Thu, Oct 20, 2016	21.45	21.52	21.29	21.38
3465	NYSE	PFS	Wed, Oct 19, 2016	21.23	21.55	21.22	21.44
3464	NYSE	PFS	Tue, Oct 18, 2016	21.35	21.35	21.08	21.24
3463	NYSE	PFS	Mon, Oct 17, 2016	21.07	21.23	21.07	21.12
3462	NYSE	PFS	Fri, Oct 14, 2016	21.16	21.27	21.04	21.13
3461	NYSE	PFS	Thu, Oct 13, 2016	21.02	21.80	20.79	20.86
3460	NYSE	PFS	Wed, Oct 12, 2016	21.11	21.38	21.11	21.25
3459	NYSE	PFS	Tue, Oct 11, 2016	21.28	21.35	21.07	21.14
3458	NYSE	PFS	Mon, Oct 10, 2016	21.15	21.35	21.15	21.25
3457	NYSE	PFS	Fri, Oct 7, 2016	21.20	21.26	20.94	21.09
3456	NYSE	PFS	Thu, Oct 6, 2016	21.21	21.21	21.00	21.17
3455	NYSE	PFS	Wed, Oct 5, 2016	21.10	21.28	20.98	21.20
3454	NYSE	PFS	Tue, Oct 4, 2016	21.01	21.11	20.79	20.96
3453	NYSE	PFS	Mon, Oct 3, 2016	21.09	21.34	20.89	20.93
3452	NYSE	PFS	Fri, Sep 30, 2016	21.01	21.29	20.91	21.23
3451	NYSE	PFS	Thu, Sep 29, 2016	21.07	21.17	20.82	20.83
3450	NYSE	PFS	Wed, Sep 28, 2016	20.96	21.13	20.89	21.12
3449	NYSE	PFS	Tue, Sep 27, 2016	20.73	21.06	20.73	20.97
3448	NYSE	PFS	Mon, Sep 26, 2016	21.12	21.12	20.83	20.83
3447	NYSE	PFS	Fri, Sep 23, 2016	21.20	21.34	21.10	21.23
3446	NYSE	PFS	Thu, Sep 22, 2016	21.01	21.29	20.95	21.29
3445	NYSE	PFS	Wed, Sep 21, 2016	20.92	20.99	20.76	20.90
3444	NYSE	PFS	Tue, Sep 20, 2016	20.98	21.00	20.64	20.79
3443	NYSE	PFS	Mon, Sep 19, 2016	20.80	20.97	20.70	20.80
3442	NYSE	PFS	Fri, Sep 16, 2016	20.77	20.77	20.53	20.74
3441	NYSE	PFS	Thu, Sep 15, 2016	20.64	20.81	20.62	20.75
3440	NYSE	PFS	Wed, Sep 14, 2016	20.93	20.97	20.68	20.69
3439	NYSE	PFS	Tue, Sep 13, 2016	20.92	21.04	20.69	20.98
3438	NYSE	PFS	Mon, Sep 12, 2016	21.19	21.47	21.05	21.47
3437	NYSE	PFS	Fri, Sep 9, 2016	21.40	21.59	21.30	21.31
3436	NYSE	PFS	Thu, Sep 8, 2016	21.56	21.62	21.46	21.52
3435	NYSE	PFS	Wed, Sep 7, 2016	21.32	21.62	21.28	21.55
3434	NYSE	PFS	Tue, Sep 6, 2016	21.64	21.72	21.37	21.41
3433	NYSE	PFS	Fri, Sep 2, 2016	21.58	21.66	21.39	21.66
3432	NYSE	PFS	Thu, Sep 1, 2016	21.66	21.69	21.29	21.47
3431	NYSE	PFS	Wed, Aug 31, 2016	21.59	21.66	21.29	21.57
3430	NYSE	PFS	Tue, Aug 30, 2016	21.40	21.59	21.37	21.57
3429	NYSE	PFS	Mon, Aug 29, 2016	21.31	21.40	21.22	21.31
3428	NYSE	PFS	Fri, Aug 26, 2016	21.22	21.32	21.12	21.25
3427	NYSE	PFS	Thu, Aug 25, 2016	21.09	21.23	20.92	21.22
3426	NYSE	PFS	Wed, Aug 24, 2016	20.92	21.07	20.78	21.07
3425	NYSE	PFS	Tue, Aug 23, 2016	20.95	21.10	20.92	21.00
3424	NYSE	PFS	Mon, Aug 22, 2016	20.82	20.95	20.73	20.93
3423	NYSE	PFS	Fri, Aug 19, 2016	20.70	20.84	20.60	20.84
3422	NYSE	PFS	Thu, Aug 18, 2016	20.56	20.80	20.56	20.78
3421	NYSE	PFS	Wed, Aug 17, 2016	20.58	20.69	20.54	20.62
3420	NYSE	PFS	Tue, Aug 16, 2016	20.54	20.62	20.36	20.60
3419	NYSE	PFS	Mon, Aug 15, 2016	20.45	20.62	20.37	20.62
3418	NYSE	PFS	Fri, Aug 12, 2016	20.25	20.46	20.20	20.45
3417	NYSE	PFS	Thu, Aug 11, 2016	20.41	20.54	20.37	20.40
3416	NYSE	PFS	Wed, Aug 10, 2016	20.59	20.65	20.52	20.42
3415	NYSE	PFS	Tue, Aug 9, 2016	20.62	20.77	20.60	20.65
3414	NYSE	PFS	Mon, Aug 8, 2016	20.69	20.76	20.54	20.58
3413	NYSE	PFS	Fri, Aug 5, 2016	20.43	20.73	20.29	20.65
3412	NYSE	PFS	Thu, Aug 4, 2016	20.21	20.40	20.15	20.25
3411	NYSE	PFS	Wed, Aug 3, 2016	20.10	20.27	20.10	20.25
3410	NYSE	PFS	Tue, Aug 2, 2016	20.15	20.17	20.01	20.09
3409	NYSE	PFS	Mon, Aug 1, 2016	20.17	20.33	20.11	20.15
3408	NYSE	PFS	Fri, Jul 29, 2016	20.24	20.31	19.99	20.15
3407	NYSE	PFS	Thu, Jul 28, 2016	20.07	20.23	20.00	20.19
3406	NYSE	PFS	Wed, Jul 27, 2016	20.06	20.18	20.00	20.13
3405	NYSE	PFS	Tue, Jul 26, 2016	20.10	20.17	20.02	20.10
3404	NYSE	PFS	Mon, Jul 25, 2016	20.10	20.16	20.04	20.10
3403	NYSE	PFS	Fri, Jul 22, 2016	19.88	20.18	19.88	20.11
3402	NYSE	PFS	Thu, Jul 21, 2016	20.00	20.04	19.86	19.89
3401	NYSE	PFS	Wed, Jul 20, 2016	20.20	20.20	20.00	20.04
3400	NYSE	PFS	Tue, Jul 19, 2016	20.08	20.33	20.08	20.11
3399	NYSE	PFS	Mon, Jul 18, 2016	20.39	20.42	20.16	20.17
3398	NYSE	PFS	Fri, Jul 15, 2016	20.37	20.39	20.15	20.35
3397	NYSE	PFS	Thu, Jul 14, 2016	20.49	20.49	20.20	20.21
3396	NYSE	PFS	Wed, Jul 13, 2016	20.18	20.29	20.07	20.20
3395	NYSE	PFS	Tue, Jul 12, 2016	19.95	20.31	19.89	20.17
3394	NYSE	PFS	Mon, Jul 11, 2016	19.67	19.81	19.59	19.78
3393	NYSE	PFS	Fri, Jul 8, 2016	19.50	19.68	19.45	19.54
3392	NYSE	PFS	Thu, Jul 7, 2016	19.33	19.48	19.20	19.29
3391	NYSE	PFS	Wed, Jul 6, 2016	19.10	19.32	19.02	19.28
3390	NYSE	PFS	Tue, Jul 5, 2016	19.37	19.37	19.17	19.22
3389	NYSE	PFS	Fri, Jul 1, 2016	19.60	19.64	19.30	19.43
3388	NYSE	PFS	Thu, Jun 30, 2016	19.32	19.64	19.18	19.64
3387	NYSE	PFS	Wed, Jun 29, 2016	18.94	19.20	18.84	19.18
3386	NYSE	PFS	Tue, Jun 28, 2016	18.91	18.91	18.59	18.73
3385	NYSE	PFS	Mon, Jun 27, 2016	18.87	19.21	18.62	18.66
3384	NYSE	PFS	Fri, Jun 24, 2016	19.18	19.51	18.97	19.18
3383	NYSE	PFS	Thu, Jun 23, 2016	19.85	20.12	19.83	20.12
3382	NYSE	PFS	Wed, Jun 22, 2016	19.61	19.83	19.56	19.59
3381	NYSE	PFS	Tue, Jun 21, 2016	19.64	19.71	19.40	19.61
3380	NYSE	PFS	Mon, Jun 20, 2016	19.75	19.92	19.63	19.63
3379	NYSE	PFS	Fri, Jun 17, 2016	19.46	19.59	19.29	19.50
3378	NYSE	PFS	Thu, Jun 16, 2016	19.39	19.48	19.23	19.41
3377	NYSE	PFS	Wed, Jun 15, 2016	19.64	19.84	19.52	19.52
3376	NYSE	PFS	Tue, Jun 14, 2016	19.69	19.81	19.46	19.55
3375	NYSE	PFS	Mon, Jun 13, 2016	19.97	20.13	19.64	19.71
3374	NYSE	PFS	Fri, Jun 10, 2016	19.91	20.12	19.90	20.04
3373	NYSE	PFS	Thu, Jun 9, 2016	20.25	20.25	19.86	20.15
3372	NYSE	PFS	Wed, Jun 8, 2016	20.09	20.35	20.02	20.31
3371	NYSE	PFS	Tue, Jun 7, 2016	20.19	20.29	20.01	20.14
3370	NYSE	PFS	Mon, Jun 6, 2016	20.03	20.40	20.03	20.24
3369	NYSE	PFS	Fri, Jun 3, 2016	20.08	20.08	19.72	20.01
3368	NYSE	PFS	Thu, Jun 2, 2016	20.34	20.34	20.19	20.34
3367	NYSE	PFS	Wed, Jun 1, 2016	20.35	20.53	20.22	20.45
3366	NYSE	PFS	Tue, May 31, 2016	20.46	20.47	20.16	20.42
3365	NYSE	PFS	Fri, May 27, 2016	20.16	20.33	20.13	20.33
3364	NYSE	PFS	Thu, May 26, 2016	20.26	20.28	20.00	20.11
3363	NYSE	PFS	Wed, May 25, 2016	20.14	20.38	20.14	20.29
3362	NYSE	PFS	Tue, May 24, 2016	19.76	20.14	19.67	20.12
3361	NYSE	PFS	Mon, May 23, 2016	19.70	19.76	19.58	19.60
3360	NYSE	PFS	Fri, May 20, 2016	19.64	19.84	19.58	19.71
3359	NYSE	PFS	Thu, May 19, 2016	19.73	19.88	19.35	19.52
3358	NYSE	PFS	Wed, May 18, 2016	19.20	19.85	19.19	19.84
3357	NYSE	PFS	Tue, May 17, 2016	19.43	19.61	19.19	19.27
3356	NYSE	PFS	Mon, May 16, 2016	19.32	19.64	19.32	19.51
3355	NYSE	PFS	Fri, May 13, 2016	19.41	19.65	19.22	19.32
3354	NYSE	PFS	Thu, May 12, 2016	19.45	19.65	19.35	19.49
3353	NYSE	PFS	Wed, May 11, 2016	19.47	19.62	19.44	19.45
3352	NYSE	PFS	Tue, May 10, 2016	19.76	19.92	19.60	19.75
3351	NYSE	PFS	Mon, May 9, 2016	19.66	19.88	19.49	19.65
3350	NYSE	PFS	Fri, May 6, 2016	19.55	19.73	19.48	19.69
3349	NYSE	PFS	Thu, May 5, 2016	19.81	19.81	19.61	19.61
3348	NYSE	PFS	Wed, May 4, 2016	19.56	19.87	19.51	19.73
3347	NYSE	PFS	Tue, May 3, 2016	19.85	19.85	19.63	19.74
3346	NYSE	PFS	Mon, May 2, 2016	20.02	20.21	19.70	20.08
3345	NYSE	PFS	Fri, Apr 29, 2016	20.08	20.44	19.71	19.98
3344	NYSE	PFS	Thu, Apr 28, 2016	20.54	20.66	20.37	20.38
3343	NYSE	PFS	Wed, Apr 27, 2016	20.67	20.81	20.47	20.66
3342	NYSE	PFS	Tue, Apr 26, 2016	20.66	20.77	20.52	20.68
3341	NYSE	PFS	Mon, Apr 25, 2016	20.52	20.55	20.33	20.55
3340	NYSE	PFS	Fri, Apr 22, 2016	20.53	20.74	20.47	20.57
3339	NYSE	PFS	Thu, Apr 21, 2016	20.59	20.72	20.51	20.57
3338	NYSE	PFS	Wed, Apr 20, 2016	20.53	20.68	20.48	20.61
3337	NYSE	PFS	Tue, Apr 19, 2016	20.52	20.61	20.33	20.60
3336	NYSE	PFS	Mon, Apr 18, 2016	20.23	20.52	20.23	20.50
3335	NYSE	PFS	Fri, Apr 15, 2016	20.40	20.51	19.95	20.32
3334	NYSE	PFS	Thu, Apr 14, 2016	20.33	20.70	20.26	20.39
3333	NYSE	PFS	Wed, Apr 13, 2016	20.05	20.43	20.02	20.43
3332	NYSE	PFS	Tue, Apr 12, 2016	19.78	20.04	19.78	19.95
3331	NYSE	PFS	Mon, Apr 11, 2016	19.68	20.00	19.68	19.80
3330	NYSE	PFS	Fri, Apr 8, 2016	19.60	19.85	19.48	19.64
3329	NYSE	PFS	Thu, Apr 7, 2016	19.81	19.81	19.40	19.50
3328	NYSE	PFS	Wed, Apr 6, 2016	19.88	20.17	19.75	19.92
3327	NYSE	PFS	Tue, Apr 5, 2016	20.14	20.14	20.14	19.86
3326	NYSE	PFS	Mon, Apr 4, 2016	20.23	20.32	20.08	20.14
3325	NYSE	PFS	Fri, Apr 1, 2016	20.03	20.29	19.89	20.26
3324	NYSE	PFS	Thu, Mar 31, 2016	20.20	20.40	20.16	20.19
3323	NYSE	PFS	Wed, Mar 30, 2016	20.23	20.39	20.15	20.23
3322	NYSE	PFS	Tue, Mar 29, 2016	19.77	20.19	19.69	20.18
3321	NYSE	PFS	Mon, Mar 28, 2016	19.94	20.01	19.77	19.87
3320	NYSE	PFS	Thu, Mar 24, 2016	19.81	19.81	19.81	19.86
3319	NYSE	PFS	Wed, Mar 23, 2016	19.87	20.02	19.79	19.81
3318	NYSE	PFS	Tue, Mar 22, 2016	19.86	20.13	19.83	20.02
3317	NYSE	PFS	Mon, Mar 21, 2016	20.03	20.10	19.92	19.99
3316	NYSE	PFS	Fri, Mar 18, 2016	19.89	20.15	19.79	20.13
3315	NYSE	PFS	Thu, Mar 17, 2016	19.41	19.82	19.25	19.75
3314	NYSE	PFS	Wed, Mar 16, 2016	19.27	19.49	19.23	19.48
3313	NYSE	PFS	Tue, Mar 15, 2016	19.37	19.37	19.37	19.33
3312	NYSE	PFS	Mon, Mar 14, 2016	19.48	19.57	19.24	19.37
3311	NYSE	PFS	Fri, Mar 11, 2016	19.44	19.54	19.30	19.52
3310	NYSE	PFS	Thu, Mar 10, 2016	19.19	19.36	19.08	19.32
3309	NYSE	PFS	Wed, Mar 9, 2016	19.29	19.29	19.29	19.15
3308	NYSE	PFS	Tue, Mar 8, 2016	19.40	19.47	19.24	19.29
3307	NYSE	PFS	Mon, Mar 7, 2016	19.28	19.53	19.23	19.53
3306	NYSE	PFS	Fri, Mar 4, 2016	19.37	19.37	19.37	19.38
3305	NYSE	PFS	Thu, Mar 3, 2016	19.11	19.11	19.11	19.37
3304	NYSE	PFS	Wed, Mar 2, 2016	18.96	19.11	18.74	19.11
3303	NYSE	PFS	Tue, Mar 1, 2016	18.59	18.59	18.59	18.94
3302	NYSE	PFS	Mon, Feb 29, 2016	18.90	18.99	18.58	18.59
3301	NYSE	PFS	Fri, Feb 26, 2016	18.80	18.80	18.80	18.88
3300	NYSE	PFS	Thu, Feb 25, 2016	18.72	18.91	18.72	18.80
3299	NYSE	PFS	Wed, Feb 24, 2016	18.39	18.84	18.32	18.70
3298	NYSE	PFS	Tue, Feb 23, 2016	18.68	18.83	18.49	18.61
3297	NYSE	PFS	Mon, Feb 22, 2016	18.83	18.97	18.69	18.76
3296	NYSE	PFS	Fri, Feb 19, 2016	18.52	18.83	18.49	18.67
3295	NYSE	PFS	Thu, Feb 18, 2016	18.56	18.70	18.36	18.54
3294	NYSE	PFS	Wed, Feb 17, 2016	18.71	18.79	18.47	18.51
3293	NYSE	PFS	Tue, Feb 16, 2016	18.65	18.72	18.50	18.61
3292	NYSE	PFS	Fri, Feb 12, 2016	18.24	18.51	18.14	18.43
3291	NYSE	PFS	Thu, Feb 11, 2016	17.71	18.17	17.71	18.00
3290	NYSE	PFS	Wed, Feb 10, 2016	18.42	18.58	18.16	18.17
3289	NYSE	PFS	Tue, Feb 9, 2016	18.17	18.52	18.00	18.40
3288	NYSE	PFS	Mon, Feb 8, 2016	18.35	18.51	18.23	18.43
3287	NYSE	PFS	Fri, Feb 5, 2016	18.73	19.07	18.40	18.57
3286	NYSE	PFS	Thu, Feb 4, 2016	18.74	19.14	18.67	18.75
3285	NYSE	PFS	Wed, Feb 3, 2016	19.14	19.14	18.57	18.83
3284	NYSE	PFS	Tue, Feb 2, 2016	19.14	19.16	18.76	18.93
3283	NYSE	PFS	Mon, Feb 1, 2016	19.73	19.90	19.34	19.42
3282	NYSE	PFS	Fri, Jan 29, 2016	19.13	19.74	18.80	19.64
3281	NYSE	PFS	Thu, Jan 28, 2016	18.56	18.71	18.50	18.63
3280	NYSE	PFS	Wed, Jan 27, 2016	18.26	18.58	18.18	18.34
3279	NYSE	PFS	Tue, Jan 26, 2016	18.05	18.42	18.05	18.34
3278	NYSE	PFS	Mon, Jan 25, 2016	18.09	18.23	17.91	17.93
3277	NYSE	PFS	Fri, Jan 22, 2016	18.40	18.54	18.11	18.19
3276	NYSE	PFS	Thu, Jan 21, 2016	18.36	18.49	18.17	18.21
3275	NYSE	PFS	Wed, Jan 20, 2016	17.97	18.47	17.86	18.35
3274	NYSE	PFS	Tue, Jan 19, 2016	18.13	18.35	17.99	18.26
3273	NYSE	PFS	Fri, Jan 15, 2016	17.91	18.12	17.78	17.95
3272	NYSE	PFS	Thu, Jan 14, 2016	18.59	18.62	18.36	18.41
3271	NYSE	PFS	Wed, Jan 13, 2016	19.07	19.26	18.31	18.44
3270	NYSE	PFS	Tue, Jan 12, 2016	19.01	19.05	18.76	19.00
3269	NYSE	PFS	Mon, Jan 11, 2016	18.83	19.03	18.51	18.92
3268	NYSE	PFS	Fri, Jan 8, 2016	19.22	19.22	18.67	18.67
3267	NYSE	PFS	Thu, Jan 7, 2016	19.04	19.35	18.98	18.98
3266	NYSE	PFS	Wed, Jan 6, 2016	19.18	19.48	19.18	19.36
3265	NYSE	PFS	Tue, Jan 5, 2016	19.49	19.60	19.31	19.47
3264	NYSE	PFS	Mon, Jan 4, 2016	19.75	19.95	19.33	19.41
3263	NYSE	PFS	Thu, Dec 31, 2015	20.38	20.52	20.13	20.15
3262	NYSE	PFS	Wed, Dec 30, 2015	20.48	20.57	20.32	20.49
3261	NYSE	PFS	Tue, Dec 29, 2015	20.36	20.56	20.25	20.55
3260	NYSE	PFS	Mon, Dec 28, 2015	20.16	20.30	19.95	20.27
3259	NYSE	PFS	Thu, Dec 24, 2015	20.10	20.36	20.10	20.21
3258	NYSE	PFS	Wed, Dec 23, 2015	20.11	20.18	19.96	20.13
3257	NYSE	PFS	Tue, Dec 22, 2015	19.91	20.02	19.63	19.99
3256	NYSE	PFS	Mon, Dec 21, 2015	19.86	20.05	19.63	19.86
3255	NYSE	PFS	Fri, Dec 18, 2015	20.04	20.07	19.65	19.76
3254	NYSE	PFS	Thu, Dec 17, 2015	20.51	20.59	20.13	20.17
3253	NYSE	PFS	Wed, Dec 16, 2015	20.45	20.66	20.14	20.49
3252	NYSE	PFS	Tue, Dec 15, 2015	19.98	20.42	19.93	20.32
3251	NYSE	PFS	Mon, Dec 14, 2015	19.71	19.97	19.57	19.79
3250	NYSE	PFS	Fri, Dec 11, 2015	19.69	19.97	19.62	19.70
3249	NYSE	PFS	Thu, Dec 10, 2015	20.13	20.22	19.94	20.00
3248	NYSE	PFS	Wed, Dec 9, 2015	20.31	20.48	20.08	20.13
3247	NYSE	PFS	Tue, Dec 8, 2015	20.40	20.66	20.31	20.35
3246	NYSE	PFS	Mon, Dec 7, 2015	20.79	20.86	20.43	20.60
3245	NYSE	PFS	Fri, Dec 4, 2015	20.54	20.90	20.53	20.81
3244	NYSE	PFS	Thu, Dec 3, 2015	20.84	20.89	20.50	20.50
3243	NYSE	PFS	Wed, Dec 2, 2015	21.01	21.04	20.69	20.72
3242	NYSE	PFS	Tue, Dec 1, 2015	20.97	21.03	20.79	20.97
3241	NYSE	PFS	Mon, Nov 30, 2015	20.97	21.04	20.78	20.88
3240	NYSE	PFS	Fri, Nov 27, 2015	20.84	20.98	20.71	20.95
3239	NYSE	PFS	Wed, Nov 25, 2015	20.81	20.85	20.59	20.80
3238	NYSE	PFS	Tue, Nov 24, 2015	20.57	20.77	20.44	20.74
3237	NYSE	PFS	Mon, Nov 23, 2015	20.54	20.80	20.54	20.67
3236	NYSE	PFS	Fri, Nov 20, 2015	20.60	20.73	20.44	20.59
3235	NYSE	PFS	Thu, Nov 19, 2015	20.58	20.60	20.38	20.51
3234	NYSE	PFS	Wed, Nov 18, 2015	20.31	20.57	20.16	20.53
3233	NYSE	PFS	Tue, Nov 17, 2015	20.34	20.47	20.16	20.32
3232	NYSE	PFS	Mon, Nov 16, 2015	20.13	20.36	19.98	20.34
3231	NYSE	PFS	Fri, Nov 13, 2015	20.31	20.59	20.16	20.21
3230	NYSE	PFS	Thu, Nov 12, 2015	20.49	20.70	20.41	20.41
3229	NYSE	PFS	Wed, Nov 11, 2015	20.66	20.86	20.50	20.60
3228	NYSE	PFS	Tue, Nov 10, 2015	20.37	20.78	20.26	20.73
3227	NYSE	PFS	Mon, Nov 9, 2015	21.19	21.20	20.76	20.88
3226	NYSE	PFS	Fri, Nov 6, 2015	20.86	21.13	20.73	21.11
3225	NYSE	PFS	Thu, Nov 5, 2015	20.42	20.76	20.30	20.69
3224	NYSE	PFS	Wed, Nov 4, 2015	20.44	20.51	20.31	20.36
3223	NYSE	PFS	Tue, Nov 3, 2015	20.20	20.53	20.14	20.42
3222	NYSE	PFS	Mon, Nov 2, 2015	20.36	20.46	19.78	20.30
3221	NYSE	PFS	Fri, Oct 30, 2015	20.63	20.91	19.92	20.32
3220	NYSE	PFS	Thu, Oct 29, 2015	21.10	21.16	20.77	21.04
3219	NYSE	PFS	Wed, Oct 28, 2015	20.50	21.18	20.50	21.18
3218	NYSE	PFS	Tue, Oct 27, 2015	20.64	20.84	20.40	20.48
3217	NYSE	PFS	Mon, Oct 26, 2015	20.67	20.76	20.58	20.74
3216	NYSE	PFS	Fri, Oct 23, 2015	20.80	20.85	20.59	20.70
3215	NYSE	PFS	Thu, Oct 22, 2015	20.52	20.79	20.52	20.69
3214	NYSE	PFS	Wed, Oct 21, 2015	20.64	20.84	20.33	20.34
3213	NYSE	PFS	Tue, Oct 20, 2015	20.42	20.66	20.37	20.64
3212	NYSE	PFS	Mon, Oct 19, 2015	20.34	20.54	20.32	20.42
3211	NYSE	PFS	Fri, Oct 16, 2015	20.47	20.50	20.18	20.37
3210	NYSE	PFS	Thu, Oct 15, 2015	19.82	20.41	19.78	20.41
3209	NYSE	PFS	Wed, Oct 14, 2015	20.24	20.37	19.61	19.67
3208	NYSE	PFS	Tue, Oct 13, 2015	20.48	20.58	20.25	20.26
3207	NYSE	PFS	Mon, Oct 12, 2015	20.05	20.50	20.05	20.48
3206	NYSE	PFS	Fri, Oct 9, 2015	20.34	20.34	20.01	20.07
3205	NYSE	PFS	Thu, Oct 8, 2015	20.11	20.31	19.95	20.30
3204	NYSE	PFS	Wed, Oct 7, 2015	19.80	20.09	19.78	20.08
3203	NYSE	PFS	Tue, Oct 6, 2015	19.79	19.89	19.60	19.71
3202	NYSE	PFS	Mon, Oct 5, 2015	19.56	19.79	19.41	19.78
3201	NYSE	PFS	Fri, Oct 2, 2015	19.20	19.30	18.73	19.30
3200	NYSE	PFS	Thu, Oct 1, 2015	19.52	19.63	19.30	19.47
3199	NYSE	PFS	Wed, Sep 30, 2015	19.54	19.67	19.33	19.50
3198	NYSE	PFS	Tue, Sep 29, 2015	19.52	19.69	19.39	19.44
3197	NYSE	PFS	Mon, Sep 28, 2015	19.48	19.65	19.38	19.48
3196	NYSE	PFS	Fri, Sep 25, 2015	19.59	19.79	19.48	19.58
3195	NYSE	PFS	Thu, Sep 24, 2015	19.07	19.40	19.03	19.36
3194	NYSE	PFS	Wed, Sep 23, 2015	19.15	19.37	18.99	19.23
3193	NYSE	PFS	Tue, Sep 22, 2015	19.02	19.21	18.92	19.08
3192	NYSE	PFS	Mon, Sep 21, 2015	19.06	19.36	19.06	19.20
3191	NYSE	PFS	Fri, Sep 18, 2015	18.95	19.09	18.82	18.96
3190	NYSE	PFS	Thu, Sep 17, 2015	19.44	19.61	19.10	19.19
3189	NYSE	PFS	Wed, Sep 16, 2015	19.54	19.55	19.33	19.44
3188	NYSE	PFS	Tue, Sep 15, 2015	19.38	19.55	19.34	19.53
3187	NYSE	PFS	Mon, Sep 14, 2015	19.22	19.44	19.13	19.32
3186	NYSE	PFS	Fri, Sep 11, 2015	19.07	19.23	18.97	19.21
3185	NYSE	PFS	Thu, Sep 10, 2015	18.94	19.25	18.71	19.15
3184	NYSE	PFS	Wed, Sep 9, 2015	19.23	19.23	18.91	18.95
3183	NYSE	PFS	Tue, Sep 8, 2015	18.88	19.12	18.83	19.08
3182	NYSE	PFS	Fri, Sep 4, 2015	18.46	18.72	18.46	18.65
3181	NYSE	PFS	Thu, Sep 3, 2015	18.63	18.82	18.56	18.70
3180	NYSE	PFS	Wed, Sep 2, 2015	18.51	18.61	18.36	18.60
3179	NYSE	PFS	Tue, Sep 1, 2015	18.66	18.72	18.29	18.30
3178	NYSE	PFS	Mon, Aug 31, 2015	18.76	18.97	18.72	18.94
3177	NYSE	PFS	Fri, Aug 28, 2015	18.88	19.01	18.67	18.84
3176	NYSE	PFS	Thu, Aug 27, 2015	19.13	19.24	18.70	18.81
3175	NYSE	PFS	Wed, Aug 26, 2015	18.76	19.03	18.51	19.00
3174	NYSE	PFS	Tue, Aug 25, 2015	18.89	18.89	18.35	18.38
3173	NYSE	PFS	Mon, Aug 24, 2015	18.52	19.09	18.41	18.47
3172	NYSE	PFS	Fri, Aug 21, 2015	19.10	19.62	18.90	19.36
3171	NYSE	PFS	Thu, Aug 20, 2015	19.57	19.68	19.44	19.48
3170	NYSE	PFS	Wed, Aug 19, 2015	19.62	19.95	19.54	19.77
3169	NYSE	PFS	Tue, Aug 18, 2015	19.58	19.74	19.39	19.62
3168	NYSE	PFS	Mon, Aug 17, 2015	19.43	19.65	19.35	19.59
3167	NYSE	PFS	Fri, Aug 14, 2015	19.28	19.56	19.28	19.54
3166	NYSE	PFS	Thu, Aug 13, 2015	19.29	19.57	19.20	19.31
3165	NYSE	PFS	Wed, Aug 12, 2015	19.47	19.54	19.02	19.30
3164	NYSE	PFS	Tue, Aug 11, 2015	19.44	19.66	19.36	19.65
3163	NYSE	PFS	Mon, Aug 10, 2015	19.66	19.88	19.55	19.63
3162	NYSE	PFS	Fri, Aug 7, 2015	19.52	19.76	19.32	19.53
3161	NYSE	PFS	Thu, Aug 6, 2015	19.73	19.87	19.58	19.68
3160	NYSE	PFS	Wed, Aug 5, 2015	19.76	20.00	19.62	19.78
3159	NYSE	PFS	Tue, Aug 4, 2015	19.67	19.99	19.64	19.66
3158	NYSE	PFS	Mon, Aug 3, 2015	19.61	19.68	19.28	19.62
3157	NYSE	PFS	Fri, Jul 31, 2015	19.17	19.70	18.98	19.62
3156	NYSE	PFS	Thu, Jul 30, 2015	18.55	18.99	18.55	18.92
3155	NYSE	PFS	Wed, Jul 29, 2015	18.69	18.76	18.54	18.68
3154	NYSE	PFS	Tue, Jul 28, 2015	18.86	18.87	18.44	18.72
3153	NYSE	PFS	Mon, Jul 27, 2015	18.59	18.77	18.55	18.71
3152	NYSE	PFS	Fri, Jul 24, 2015	18.90	18.97	18.61	18.78
3151	NYSE	PFS	Thu, Jul 23, 2015	19.34	19.42	18.96	18.98
3150	NYSE	PFS	Wed, Jul 22, 2015	19.19	19.42	19.19	19.38
3149	NYSE	PFS	Tue, Jul 21, 2015	19.30	19.53	19.10	19.19
3148	NYSE	PFS	Mon, Jul 20, 2015	19.27	19.37	19.21	19.30
3147	NYSE	PFS	Fri, Jul 17, 2015	19.34	19.35	19.12	19.27
3146	NYSE	PFS	Thu, Jul 16, 2015	19.40	19.59	19.32	19.38
3145	NYSE	PFS	Wed, Jul 15, 2015	19.31	19.38	19.24	19.30
3144	NYSE	PFS	Tue, Jul 14, 2015	19.11	19.32	19.07	19.31
3143	NYSE	PFS	Mon, Jul 13, 2015	19.36	19.36	19.14	19.19
3142	NYSE	PFS	Fri, Jul 10, 2015	19.26	19.30	19.11	19.19
3141	NYSE	PFS	Thu, Jul 9, 2015	19.08	19.13	18.92	18.99
3140	NYSE	PFS	Wed, Jul 8, 2015	18.76	18.92	18.70	18.82
3139	NYSE	PFS	Tue, Jul 7, 2015	19.02	19.05	18.67	18.93
3138	NYSE	PFS	Mon, Jul 6, 2015	18.84	19.09	18.84	19.08
3137	NYSE	PFS	Thu, Jul 2, 2015	19.38	19.38	18.97	19.03
3136	NYSE	PFS	Wed, Jul 1, 2015	19.25	19.44	19.15	19.35
3135	NYSE	PFS	Tue, Jun 30, 2015	19.21	19.22	18.96	18.99
3134	NYSE	PFS	Mon, Jun 29, 2015	19.25	19.42	18.91	18.99
3133	NYSE	PFS	Fri, Jun 26, 2015	19.57	19.67	19.38	19.43
3132	NYSE	PFS	Thu, Jun 25, 2015	19.36	19.53	19.31	19.52
3131	NYSE	PFS	Wed, Jun 24, 2015	19.34	19.57	19.27	19.33
3130	NYSE	PFS	Tue, Jun 23, 2015	19.15	19.44	19.15	19.40
3129	NYSE	PFS	Mon, Jun 22, 2015	19.13	19.25	19.09	19.15
3128	NYSE	PFS	Fri, Jun 19, 2015	18.85	19.05	18.83	18.99
3127	NYSE	PFS	Thu, Jun 18, 2015	18.81	18.99	18.62	18.86
3126	NYSE	PFS	Wed, Jun 17, 2015	19.05	19.05	18.64	18.72
3125	NYSE	PFS	Tue, Jun 16, 2015	18.68	19.07	18.65	19.02
3124	NYSE	PFS	Mon, Jun 15, 2015	18.58	18.86	18.49	18.75
3123	NYSE	PFS	Fri, Jun 12, 2015	18.68	18.79	18.61	18.75
3122	NYSE	PFS	Thu, Jun 11, 2015	18.77	18.79	18.64	18.76
3121	NYSE	PFS	Wed, Jun 10, 2015	18.70	19.00	18.63	18.80
3120	NYSE	PFS	Tue, Jun 9, 2015	18.51	18.67	18.36	18.56
3119	NYSE	PFS	Mon, Jun 8, 2015	18.43	18.54	18.41	18.46
3118	NYSE	PFS	Fri, Jun 5, 2015	18.54	18.54	18.32	18.49
3117	NYSE	PFS	Thu, Jun 4, 2015	18.38	18.52	18.14	18.25
3116	NYSE	PFS	Wed, Jun 3, 2015	18.30	18.49	18.28	18.49
3115	NYSE	PFS	Tue, Jun 2, 2015	18.15	18.37	18.08	18.25
3114	NYSE	PFS	Mon, Jun 1, 2015	18.25	18.30	17.99	18.14
3113	NYSE	PFS	Fri, May 29, 2015	18.39	18.39	18.06	18.18
3112	NYSE	PFS	Thu, May 28, 2015	18.23	18.41	18.18	18.37
3111	NYSE	PFS	Wed, May 27, 2015	18.18	18.34	18.05	18.30
3110	NYSE	PFS	Tue, May 26, 2015	18.20	18.20	17.88	18.10
3109	NYSE	PFS	Fri, May 22, 2015	18.30	18.38	18.12	18.21
3108	NYSE	PFS	Thu, May 21, 2015	18.28	18.40	18.22	18.28
3107	NYSE	PFS	Wed, May 20, 2015	18.45	18.45	18.27	18.33
3106	NYSE	PFS	Tue, May 19, 2015	18.39	18.52	18.32	18.39
3105	NYSE	PFS	Mon, May 18, 2015	18.10	18.41	18.08	18.35
3104	NYSE	PFS	Fri, May 15, 2015	18.18	18.25	17.99	18.04
3103	NYSE	PFS	Thu, May 14, 2015	18.39	18.42	18.18	18.20
3102	NYSE	PFS	Wed, May 13, 2015	18.21	18.39	17.88	18.24
3101	NYSE	PFS	Tue, May 12, 2015	18.15	18.48	18.02	18.29
3100	NYSE	PFS	Mon, May 11, 2015	18.07	18.30	18.07	18.15
3099	NYSE	PFS	Fri, May 8, 2015	18.08	18.27	17.88	18.04
3098	NYSE	PFS	Thu, May 7, 2015	17.95	18.12	17.80	17.97
3097	NYSE	PFS	Wed, May 6, 2015	17.93	18.05	17.71	17.97
3096	NYSE	PFS	Tue, May 5, 2015	17.96	18.06	17.71	17.85
3095	NYSE	PFS	Mon, May 4, 2015	17.86	18.09	17.86	17.96
3094	NYSE	PFS	Fri, May 1, 2015	18.12	18.20	17.79	17.86
3093	NYSE	PFS	Thu, Apr 30, 2015	18.28	18.43	17.96	18.00
3092	NYSE	PFS	Wed, Apr 29, 2015	18.44	18.63	18.36	18.43
3091	NYSE	PFS	Tue, Apr 28, 2015	18.06	18.55	18.06	18.53
3090	NYSE	PFS	Mon, Apr 27, 2015	18.11	18.20	17.75	18.06
3089	NYSE	PFS	Fri, Apr 24, 2015	18.08	18.44	17.72	18.06
3088	NYSE	PFS	Thu, Apr 23, 2015	18.59	18.70	18.50	18.68
3087	NYSE	PFS	Wed, Apr 22, 2015	18.62	18.76	18.47	18.65
3086	NYSE	PFS	Tue, Apr 21, 2015	18.58	18.74	18.51	18.59
3085	NYSE	PFS	Mon, Apr 20, 2015	18.40	18.69	18.38	18.55
3084	NYSE	PFS	Fri, Apr 17, 2015	18.57	18.67	18.24	18.29
3083	NYSE	PFS	Thu, Apr 16, 2015	18.62	18.80	18.49	18.67
3082	NYSE	PFS	Wed, Apr 15, 2015	18.58	18.86	18.49	18.68
3081	NYSE	PFS	Tue, Apr 14, 2015	18.66	18.91	18.44	18.57
3080	NYSE	PFS	Mon, Apr 13, 2015	18.59	18.75	18.59	18.75
3079	NYSE	PFS	Fri, Apr 10, 2015	18.67	18.67	18.51	18.57
3078	NYSE	PFS	Thu, Apr 9, 2015	18.73	18.77	18.42	18.57
3077	NYSE	PFS	Wed, Apr 8, 2015	18.68	18.79	18.61	18.73
3076	NYSE	PFS	Tue, Apr 7, 2015	18.73	18.82	18.66	18.71
3075	NYSE	PFS	Mon, Apr 6, 2015	18.73	18.78	18.55	18.72
3074	NYSE	PFS	Thu, Apr 2, 2015	18.79	19.00	18.78	18.91
3073	NYSE	PFS	Wed, Apr 1, 2015	18.62	18.77	18.47	18.75
3072	NYSE	PFS	Tue, Mar 31, 2015	18.63	18.70	18.51	18.65
3071	NYSE	PFS	Mon, Mar 30, 2015	18.54	18.74	18.47	18.69
3070	NYSE	PFS	Fri, Mar 27, 2015	18.46	18.54	18.26	18.41
3069	NYSE	PFS	Thu, Mar 26, 2015	18.35	18.48	18.26	18.43
3068	NYSE	PFS	Wed, Mar 25, 2015	18.89	18.90	18.36	18.43
3067	NYSE	PFS	Tue, Mar 24, 2015	18.91	18.94	18.78	18.84
3066	NYSE	PFS	Mon, Mar 23, 2015	18.79	19.05	18.71	18.91
3065	NYSE	PFS	Fri, Mar 20, 2015	18.61	18.80	18.48	18.79
3064	NYSE	PFS	Thu, Mar 19, 2015	18.47	18.50	18.31	18.46
3063	NYSE	PFS	Wed, Mar 18, 2015	18.61	18.69	18.44	18.55
3062	NYSE	PFS	Tue, Mar 17, 2015	18.43	18.69	18.24	18.63
3061	NYSE	PFS	Mon, Mar 16, 2015	18.73	18.73	18.54	18.62
3060	NYSE	PFS	Fri, Mar 13, 2015	18.74	18.74	18.39	18.67
3059	NYSE	PFS	Thu, Mar 12, 2015	18.38	18.74	18.31	18.73
3058	NYSE	PFS	Wed, Mar 11, 2015	18.20	18.24	18.09	18.21
3057	NYSE	PFS	Tue, Mar 10, 2015	18.18	18.28	18.04	18.12
3056	NYSE	PFS	Mon, Mar 9, 2015	18.25	18.47	18.25	18.29
3055	NYSE	PFS	Fri, Mar 6, 2015	18.23	18.53	18.15	18.26
3054	NYSE	PFS	Thu, Mar 5, 2015	18.22	18.32	18.10	18.30
3053	NYSE	PFS	Wed, Mar 4, 2015	18.18	18.40	18.10	18.26
3052	NYSE	PFS	Tue, Mar 3, 2015	18.46	18.49	18.26	18.31
3051	NYSE	PFS	Mon, Mar 2, 2015	18.23	18.51	18.23	18.44
3050	NYSE	PFS	Fri, Feb 27, 2015	18.35	18.35	18.19	18.20
3049	NYSE	PFS	Thu, Feb 26, 2015	18.31	18.41	18.25	18.32
3048	NYSE	PFS	Wed, Feb 25, 2015	18.39	18.41	18.24	18.37
3047	NYSE	PFS	Tue, Feb 24, 2015	18.46	18.63	18.34	18.38
3046	NYSE	PFS	Mon, Feb 23, 2015	18.35	18.41	18.22	18.41
3045	NYSE	PFS	Fri, Feb 20, 2015	18.32	18.48	18.17	18.46
3044	NYSE	PFS	Thu, Feb 19, 2015	18.30	18.49	18.17	18.34
3043	NYSE	PFS	Wed, Feb 18, 2015	18.50	18.56	18.26	18.34
3042	NYSE	PFS	Tue, Feb 17, 2015	18.70	18.70	18.51	18.61
3041	NYSE	PFS	Fri, Feb 13, 2015	18.50	18.65	18.44	18.64
3040	NYSE	PFS	Thu, Feb 12, 2015	18.34	18.56	18.23	18.55
3039	NYSE	PFS	Wed, Feb 11, 2015	18.23	18.26	18.05	18.23
3038	NYSE	PFS	Tue, Feb 10, 2015	18.40	18.44	18.10	18.41
3037	NYSE	PFS	Mon, Feb 9, 2015	18.49	18.50	18.18	18.20
3036	NYSE	PFS	Fri, Feb 6, 2015	18.40	18.65	18.36	18.49
3035	NYSE	PFS	Thu, Feb 5, 2015	18.14	18.36	18.13	18.31
3034	NYSE	PFS	Wed, Feb 4, 2015	18.05	18.25	18.05	18.14
3033	NYSE	PFS	Tue, Feb 3, 2015	17.90	18.34	17.89	18.16
3032	NYSE	PFS	Mon, Feb 2, 2015	17.49	17.84	17.43	17.82
3031	NYSE	PFS	Fri, Jan 30, 2015	17.00	17.55	17.00	17.36
3030	NYSE	PFS	Thu, Jan 29, 2015	16.86	17.27	16.86	17.23
3029	NYSE	PFS	Wed, Jan 28, 2015	17.44	17.44	16.86	16.91
3028	NYSE	PFS	Tue, Jan 27, 2015	17.36	17.54	17.23	17.36
3027	NYSE	PFS	Mon, Jan 26, 2015	17.45	17.60	17.19	17.55
3026	NYSE	PFS	Fri, Jan 23, 2015	18.00	18.00	17.37	17.48
3025	NYSE	PFS	Thu, Jan 22, 2015	17.27	18.00	17.15	18.00
3024	NYSE	PFS	Wed, Jan 21, 2015	17.00	17.19	16.97	17.12
3023	NYSE	PFS	Tue, Jan 20, 2015	17.25	17.29	16.87	17.10
3022	NYSE	PFS	Fri, Jan 16, 2015	16.92	17.27	16.92	17.26
3021	NYSE	PFS	Thu, Jan 15, 2015	17.10	17.19	16.98	17.00
3020	NYSE	PFS	Wed, Jan 14, 2015	17.16	17.23	16.87	17.14
3019	NYSE	PFS	Tue, Jan 13, 2015	17.45	17.77	17.16	17.36
3018	NYSE	PFS	Mon, Jan 12, 2015	17.42	17.48	17.31	17.39
3017	NYSE	PFS	Fri, Jan 9, 2015	18.01	18.01	17.46	17.48
3016	NYSE	PFS	Thu, Jan 8, 2015	17.95	18.11	17.88	18.04
3015	NYSE	PFS	Wed, Jan 7, 2015	17.71	17.84	17.47	17.82
3014	NYSE	PFS	Tue, Jan 6, 2015	17.62	17.70	17.38	17.60
3013	NYSE	PFS	Mon, Jan 5, 2015	17.59	17.73	17.53	17.64
3012	NYSE	PFS	Fri, Jan 2, 2015	18.10	18.13	17.56	17.73
3011	NYSE	PFS	Wed, Dec 31, 2014	18.23	18.29	18.05	18.06
3010	NYSE	PFS	Tue, Dec 30, 2014	18.11	18.29	17.92	18.13
3009	NYSE	PFS	Mon, Dec 29, 2014	18.12	18.42	18.12	18.27
3008	NYSE	PFS	Fri, Dec 26, 2014	18.25	18.25	18.16	18.18
3007	NYSE	PFS	Wed, Dec 24, 2014	18.13	18.20	17.98	18.19
3006	NYSE	PFS	Tue, Dec 23, 2014	18.22	18.22	18.07	18.18
3005	NYSE	PFS	Mon, Dec 22, 2014	18.16	18.22	18.00	18.20
3004	NYSE	PFS	Fri, Dec 19, 2014	18.21	18.23	18.06	18.16
3003	NYSE	PFS	Thu, Dec 18, 2014	18.22	18.25	18.06	18.20
3002	NYSE	PFS	Wed, Dec 17, 2014	17.67	18.10	17.42	18.08
3001	NYSE	PFS	Tue, Dec 16, 2014	17.33	17.74	17.33	17.60
3000	NYSE	PFS	Mon, Dec 15, 2014	17.41	17.64	17.35	17.40
2999	NYSE	PFS	Fri, Dec 12, 2014	17.25	17.56	17.25	17.37
2998	NYSE	PFS	Thu, Dec 11, 2014	17.58	17.75	17.47	17.49
2997	NYSE	PFS	Wed, Dec 10, 2014	17.74	17.80	17.47	17.49
2996	NYSE	PFS	Tue, Dec 9, 2014	17.24	17.86	17.24	17.85
2995	NYSE	PFS	Mon, Dec 8, 2014	17.46	17.72	17.38	17.44
2994	NYSE	PFS	Fri, Dec 5, 2014	17.36	17.69	17.36	17.56
2993	NYSE	PFS	Thu, Dec 4, 2014	17.34	17.40	17.19	17.35
2992	NYSE	PFS	Wed, Dec 3, 2014	17.33	17.53	17.22	17.39
2991	NYSE	PFS	Tue, Dec 2, 2014	17.23	17.59	17.15	17.31
2990	NYSE	PFS	Mon, Dec 1, 2014	17.23	17.32	17.12	17.17
2989	NYSE	PFS	Fri, Nov 28, 2014	17.71	17.71	17.24	17.28
2988	NYSE	PFS	Wed, Nov 26, 2014	17.75	17.75	17.50	17.66
2987	NYSE	PFS	Tue, Nov 25, 2014	17.70	17.72	17.56	17.68
2986	NYSE	PFS	Mon, Nov 24, 2014	17.41	17.65	17.41	17.64
2985	NYSE	PFS	Fri, Nov 21, 2014	17.86	17.86	17.27	17.37
2984	NYSE	PFS	Thu, Nov 20, 2014	17.27	17.65	17.26	17.63
2983	NYSE	PFS	Wed, Nov 19, 2014	17.63	17.63	17.21	17.36
2982	NYSE	PFS	Tue, Nov 18, 2014	17.81	17.82	17.35	17.68
2981	NYSE	PFS	Mon, Nov 17, 2014	17.88	17.92	17.72	17.73
2980	NYSE	PFS	Fri, Nov 14, 2014	17.99	18.02	17.85	17.90
2979	NYSE	PFS	Thu, Nov 13, 2014	18.17	18.17	18.03	18.10
2978	NYSE	PFS	Wed, Nov 12, 2014	17.98	18.16	17.96	18.14
2977	NYSE	PFS	Tue, Nov 11, 2014	18.28	18.28	18.11	18.23
2976	NYSE	PFS	Mon, Nov 10, 2014	18.21	18.25	18.07	18.24
2975	NYSE	PFS	Fri, Nov 7, 2014	18.12	18.16	17.97	18.16
2974	NYSE	PFS	Thu, Nov 6, 2014	18.07	18.14	17.94	18.13
2973	NYSE	PFS	Wed, Nov 5, 2014	18.16	18.16	17.93	18.04
2972	NYSE	PFS	Tue, Nov 4, 2014	18.06	18.11	17.70	17.97
2971	NYSE	PFS	Mon, Nov 3, 2014	18.20	18.31	18.07	18.10
2970	NYSE	PFS	Fri, Oct 31, 2014	18.29	18.29	18.09	18.23
2969	NYSE	PFS	Thu, Oct 30, 2014	17.82	18.01	17.64	17.99
2968	NYSE	PFS	Wed, Oct 29, 2014	17.71	17.88	17.29	17.70
2967	NYSE	PFS	Tue, Oct 28, 2014	17.23	17.60	17.08	17.60
2966	NYSE	PFS	Mon, Oct 27, 2014	17.00	17.10	16.84	17.10
2965	NYSE	PFS	Fri, Oct 24, 2014	16.97	17.11	16.90	17.09
2964	NYSE	PFS	Thu, Oct 23, 2014	17.00	17.10	16.86	16.92
2963	NYSE	PFS	Wed, Oct 22, 2014	17.02	17.19	16.86	16.88
2962	NYSE	PFS	Tue, Oct 21, 2014	16.93	17.02	16.78	16.98
2961	NYSE	PFS	Mon, Oct 20, 2014	16.57	16.86	16.52	16.86
2960	NYSE	PFS	Fri, Oct 17, 2014	17.20	17.20	16.55	16.68
2959	NYSE	PFS	Thu, Oct 16, 2014	16.52	17.12	16.52	16.97
2958	NYSE	PFS	Wed, Oct 15, 2014	16.80	16.99	16.58	16.79
2957	NYSE	PFS	Tue, Oct 14, 2014	16.85	17.19	16.80	17.02
2956	NYSE	PFS	Mon, Oct 13, 2014	16.24	16.80	16.24	16.66
2955	NYSE	PFS	Fri, Oct 10, 2014	16.13	16.56	16.13	16.25
2954	NYSE	PFS	Thu, Oct 9, 2014	16.71	16.71	16.23	16.23
2953	NYSE	PFS	Wed, Oct 8, 2014	16.20	16.70	16.20	16.70
2952	NYSE	PFS	Tue, Oct 7, 2014	16.42	16.55	16.20	16.21
2951	NYSE	PFS	Mon, Oct 6, 2014	16.63	16.68	16.52	16.53
2950	NYSE	PFS	Fri, Oct 3, 2014	16.95	16.98	16.58	16.60
2949	NYSE	PFS	Thu, Oct 2, 2014	16.56	16.81	16.38	16.80
2948	NYSE	PFS	Wed, Oct 1, 2014	16.40	16.68	16.30	16.49
2947	NYSE	PFS	Tue, Sep 30, 2014	16.51	16.56	16.37	16.37
2946	NYSE	PFS	Mon, Sep 29, 2014	16.41	16.55	16.35	16.47
2945	NYSE	PFS	Fri, Sep 26, 2014	16.42	16.62	16.41	16.54
2944	NYSE	PFS	Thu, Sep 25, 2014	16.46	16.48	16.25	16.39
2943	NYSE	PFS	Wed, Sep 24, 2014	16.45	16.56	16.34	16.52
2942	NYSE	PFS	Tue, Sep 23, 2014	16.62	16.68	16.41	16.43
2941	NYSE	PFS	Mon, Sep 22, 2014	16.81	16.88	16.65	16.65
2940	NYSE	PFS	Fri, Sep 19, 2014	17.14	17.33	16.85	16.85
2939	NYSE	PFS	Thu, Sep 18, 2014	16.96	17.22	16.96	17.11
2938	NYSE	PFS	Wed, Sep 17, 2014	16.93	17.13	16.90	16.94
2937	NYSE	PFS	Tue, Sep 16, 2014	17.13	17.17	16.92	16.95
2936	NYSE	PFS	Mon, Sep 15, 2014	17.24	17.29	16.95	17.10
2935	NYSE	PFS	Fri, Sep 12, 2014	17.25	17.29	16.92	17.09
2934	NYSE	PFS	Thu, Sep 11, 2014	16.94	17.24	16.92	17.24
2933	NYSE	PFS	Wed, Sep 10, 2014	16.78	17.05	16.78	17.02
2932	NYSE	PFS	Tue, Sep 9, 2014	16.95	16.98	16.78	16.83
2931	NYSE	PFS	Mon, Sep 8, 2014	16.91	17.03	16.82	17.03
2930	NYSE	PFS	Fri, Sep 5, 2014	16.88	16.94	16.76	16.92
2929	NYSE	PFS	Thu, Sep 4, 2014	17.03	17.23	16.91	16.95
2928	NYSE	PFS	Wed, Sep 3, 2014	17.17	17.22	16.92	17.04
2927	NYSE	PFS	Tue, Sep 2, 2014	17.07	17.22	16.98	17.14
2926	NYSE	PFS	Fri, Aug 29, 2014	16.96	17.06	16.85	17.01
2925	NYSE	PFS	Thu, Aug 28, 2014	16.97	17.05	16.89	16.92
2924	NYSE	PFS	Wed, Aug 27, 2014	17.08	17.11	16.94	17.01
2923	NYSE	PFS	Tue, Aug 26, 2014	17.13	17.24	17.10	17.15
2922	NYSE	PFS	Mon, Aug 25, 2014	17.19	17.25	16.96	17.08
2921	NYSE	PFS	Fri, Aug 22, 2014	17.09	17.22	17.03	17.11
2920	NYSE	PFS	Thu, Aug 21, 2014	16.79	17.14	16.72	17.09
2919	NYSE	PFS	Wed, Aug 20, 2014	16.94	16.98	16.81	16.84
2918	NYSE	PFS	Tue, Aug 19, 2014	17.08	17.18	16.98	17.00
2917	NYSE	PFS	Mon, Aug 18, 2014	16.99	17.13	16.94	17.09
2916	NYSE	PFS	Fri, Aug 15, 2014	17.05	17.09	16.61	16.78
2915	NYSE	PFS	Thu, Aug 14, 2014	16.83	16.93	16.74	16.85
2914	NYSE	PFS	Wed, Aug 13, 2014	16.78	16.95	16.66	16.86
2913	NYSE	PFS	Tue, Aug 12, 2014	16.86	17.02	16.81	16.88
2912	NYSE	PFS	Mon, Aug 11, 2014	16.94	17.09	16.74	16.96
2911	NYSE	PFS	Fri, Aug 8, 2014	16.80	16.98	16.74	16.87
2910	NYSE	PFS	Thu, Aug 7, 2014	17.04	17.09	16.79	16.81
2909	NYSE	PFS	Wed, Aug 6, 2014	16.73	16.99	16.73	16.93
2908	NYSE	PFS	Tue, Aug 5, 2014	16.62	16.94	16.56	16.81
2907	NYSE	PFS	Mon, Aug 4, 2014	16.65	16.84	16.44	16.70
2906	NYSE	PFS	Fri, Aug 1, 2014	16.73	16.89	16.50	16.57
2905	NYSE	PFS	Thu, Jul 31, 2014	16.83	16.93	16.68	16.71
2904	NYSE	PFS	Wed, Jul 30, 2014	17.08	17.28	16.89	17.06
2903	NYSE	PFS	Tue, Jul 29, 2014	16.92	17.15	16.80	16.96
2902	NYSE	PFS	Mon, Jul 28, 2014	16.73	16.78	16.50	16.56
2901	NYSE	PFS	Fri, Jul 25, 2014	16.46	16.91	16.46	16.70
2900	NYSE	PFS	Thu, Jul 24, 2014	16.73	16.82	16.55	16.65
2899	NYSE	PFS	Wed, Jul 23, 2014	16.70	16.78	16.60	16.64
2898	NYSE	PFS	Tue, Jul 22, 2014	16.89	16.93	16.64	16.68
2897	NYSE	PFS	Mon, Jul 21, 2014	16.66	16.86	16.66	16.81
2896	NYSE	PFS	Fri, Jul 18, 2014	16.46	16.91	16.46	16.78
2895	NYSE	PFS	Thu, Jul 17, 2014	16.68	16.76	16.48	16.51
2894	NYSE	PFS	Wed, Jul 16, 2014	17.12	17.12	16.78	16.81
2893	NYSE	PFS	Tue, Jul 15, 2014	17.03	17.09	16.91	17.05
2892	NYSE	PFS	Mon, Jul 14, 2014	17.16	17.18	16.98	16.99
2891	NYSE	PFS	Fri, Jul 11, 2014	17.06	17.10	16.98	17.00
2890	NYSE	PFS	Thu, Jul 10, 2014	16.94	17.28	16.82	17.13
2889	NYSE	PFS	Wed, Jul 9, 2014	17.21	17.48	17.11	17.28
2888	NYSE	PFS	Tue, Jul 8, 2014	17.24	17.28	17.03	17.15
2887	NYSE	PFS	Mon, Jul 7, 2014	17.46	17.50	17.23	17.26
2886	NYSE	PFS	Thu, Jul 3, 2014	17.44	17.59	17.42	17.50
2885	NYSE	PFS	Wed, Jul 2, 2014	17.48	17.56	17.31	17.32
2884	NYSE	PFS	Tue, Jul 1, 2014	17.41	17.65	17.39	17.48
2883	NYSE	PFS	Mon, Jun 30, 2014	17.31	17.39	17.12	17.32
2882	NYSE	PFS	Fri, Jun 27, 2014	17.18	17.40	17.16	17.32
2881	NYSE	PFS	Thu, Jun 26, 2014	17.27	17.39	17.07	17.32
2880	NYSE	PFS	Wed, Jun 25, 2014	17.25	17.29	17.08	17.24
2879	NYSE	PFS	Tue, Jun 24, 2014	17.49	17.77	17.35	17.37
2878	NYSE	PFS	Mon, Jun 23, 2014	17.42	17.48	17.32	17.45
2877	NYSE	PFS	Fri, Jun 20, 2014	17.42	17.55	17.26	17.43
2876	NYSE	PFS	Thu, Jun 19, 2014	17.59	17.67	17.28	17.34
2875	NYSE	PFS	Wed, Jun 18, 2014	17.53	17.62	17.22	17.61
2874	NYSE	PFS	Tue, Jun 17, 2014	17.25	17.63	17.24	17.58
2873	NYSE	PFS	Mon, Jun 16, 2014	17.38	17.39	17.11	17.22
2872	NYSE	PFS	Fri, Jun 13, 2014	17.47	17.50	17.30	17.46
2871	NYSE	PFS	Thu, Jun 12, 2014	17.61	17.70	17.33	17.41
2870	NYSE	PFS	Wed, Jun 11, 2014	17.95	18.08	17.57	17.70
2869	NYSE	PFS	Tue, Jun 10, 2014	18.08	18.13	17.71	18.09
2868	NYSE	PFS	Mon, Jun 9, 2014	18.05	18.17	17.90	18.09
2867	NYSE	PFS	Fri, Jun 6, 2014	18.11	18.23	18.01	18.07
2866	NYSE	PFS	Thu, Jun 5, 2014	17.45	18.03	17.41	18.01
2865	NYSE	PFS	Wed, Jun 4, 2014	17.09	17.39	17.06	17.36
2864	NYSE	PFS	Tue, Jun 3, 2014	16.89	17.27	16.89	17.11
2863	NYSE	PFS	Mon, Jun 2, 2014	16.96	17.26	16.69	17.04
2862	NYSE	PFS	Fri, May 30, 2014	17.10	17.27	16.86	16.93
2861	NYSE	PFS	Thu, May 29, 2014	17.14	17.14	16.92	17.05
2860	NYSE	PFS	Wed, May 28, 2014	17.13	17.13	16.99	17.03
2859	NYSE	PFS	Tue, May 27, 2014	17.04	17.36	17.00	17.20
2858	NYSE	PFS	Fri, May 23, 2014	16.94	17.18	16.83	16.91
2857	NYSE	PFS	Thu, May 22, 2014	16.69	16.95	16.69	16.87
2856	NYSE	PFS	Wed, May 21, 2014	16.55	16.95	16.50	16.71
2855	NYSE	PFS	Tue, May 20, 2014	16.70	16.70	16.43	16.56
2854	NYSE	PFS	Mon, May 19, 2014	16.44	16.78	16.44	16.78
2853	NYSE	PFS	Fri, May 16, 2014	16.46	16.75	16.25	16.48
2852	NYSE	PFS	Thu, May 15, 2014	16.39	16.57	16.06	16.51
2851	NYSE	PFS	Wed, May 14, 2014	16.95	16.95	16.45	16.49
2850	NYSE	PFS	Tue, May 13, 2014	17.44	17.44	17.01	17.03
2849	NYSE	PFS	Mon, May 12, 2014	17.28	17.71	17.16	17.60
2848	NYSE	PFS	Fri, May 9, 2014	16.65	17.16	16.65	17.14
2847	NYSE	PFS	Thu, May 8, 2014	16.97	17.11	16.70	16.77
2846	NYSE	PFS	Wed, May 7, 2014	16.69	16.94	16.42	16.90
2845	NYSE	PFS	Tue, May 6, 2014	16.87	17.00	16.53	16.61
2844	NYSE	PFS	Mon, May 5, 2014	16.93	17.17	16.76	16.91
2843	NYSE	PFS	Fri, May 2, 2014	17.21	17.43	17.02	17.11
2842	NYSE	PFS	Thu, May 1, 2014	17.41	17.44	16.95	17.16
2841	NYSE	PFS	Wed, Apr 30, 2014	17.04	17.46	16.92	17.38
2840	NYSE	PFS	Tue, Apr 29, 2014	17.02	17.33	17.00	17.05
2839	NYSE	PFS	Mon, Apr 28, 2014	17.17	17.18	16.79	16.94
2838	NYSE	PFS	Fri, Apr 25, 2014	17.40	17.80	16.91	17.05
2837	NYSE	PFS	Thu, Apr 24, 2014	17.74	17.74	17.39	17.52
2836	NYSE	PFS	Wed, Apr 23, 2014	17.78	17.83	17.56	17.63
2835	NYSE	PFS	Tue, Apr 22, 2014	17.69	17.90	17.60	17.77
2834	NYSE	PFS	Mon, Apr 21, 2014	17.82	17.88	17.53	17.65
2833	NYSE	PFS	Thu, Apr 17, 2014	17.66	17.92	17.41	17.78
2832	NYSE	PFS	Wed, Apr 16, 2014	17.56	17.68	17.46	17.66
2831	NYSE	PFS	Tue, Apr 15, 2014	17.44	17.48	17.04	17.40
2830	NYSE	PFS	Mon, Apr 14, 2014	17.40	17.72	17.20	17.37
2829	NYSE	PFS	Fri, Apr 11, 2014	17.34	17.51	17.18	17.22
2828	NYSE	PFS	Thu, Apr 10, 2014	18.06	18.07	17.47	17.54
2827	NYSE	PFS	Wed, Apr 9, 2014	18.18	18.19	17.93	18.10
2826	NYSE	PFS	Tue, Apr 8, 2014	18.17	18.35	18.02	18.11
2825	NYSE	PFS	Mon, Apr 7, 2014	18.18	18.20	17.89	18.11
2824	NYSE	PFS	Fri, Apr 4, 2014	18.65	18.65	18.08	18.23
2823	NYSE	PFS	Thu, Apr 3, 2014	18.68	18.68	18.39	18.53
2822	NYSE	PFS	Wed, Apr 2, 2014	18.69	18.70	18.50	18.62
2821	NYSE	PFS	Tue, Apr 1, 2014	18.40	18.71	18.23	18.65
2820	NYSE	PFS	Mon, Mar 31, 2014	18.06	18.49	18.06	18.37
2819	NYSE	PFS	Fri, Mar 28, 2014	18.00	18.43	17.90	18.01
2818	NYSE	PFS	Thu, Mar 27, 2014	18.27	18.35	17.94	18.01
2817	NYSE	PFS	Wed, Mar 26, 2014	18.87	18.87	18.28	18.28
2816	NYSE	PFS	Tue, Mar 25, 2014	18.83	18.92	18.71	18.74
2815	NYSE	PFS	Mon, Mar 24, 2014	18.86	18.90	18.67	18.77
2814	NYSE	PFS	Fri, Mar 21, 2014	18.85	19.05	18.76	18.84
2813	NYSE	PFS	Thu, Mar 20, 2014	18.61	18.85	18.55	18.84
2812	NYSE	PFS	Wed, Mar 19, 2014	18.81	18.83	18.56	18.67
2811	NYSE	PFS	Tue, Mar 18, 2014	18.76	18.85	18.61	18.78
2810	NYSE	PFS	Mon, Mar 17, 2014	18.65	18.80	18.59	18.69
2809	NYSE	PFS	Fri, Mar 14, 2014	18.52	18.85	18.52	18.59
2808	NYSE	PFS	Thu, Mar 13, 2014	18.80	18.83	18.50	18.61
2807	NYSE	PFS	Wed, Mar 12, 2014	18.67	18.87	18.58	18.80
2806	NYSE	PFS	Tue, Mar 11, 2014	19.07	19.07	18.69	18.79
2805	NYSE	PFS	Mon, Mar 10, 2014	18.96	19.11	18.88	19.11
2804	NYSE	PFS	Fri, Mar 7, 2014	18.89	19.01	18.78	18.99
2803	NYSE	PFS	Thu, Mar 6, 2014	18.94	19.09	18.77	18.83
2802	NYSE	PFS	Wed, Mar 5, 2014	19.03	19.05	18.82	18.95
2801	NYSE	PFS	Tue, Mar 4, 2014	18.64	19.28	18.64	19.10
2800	NYSE	PFS	Mon, Mar 3, 2014	18.49	18.51	18.10	18.37
2799	NYSE	PFS	Fri, Feb 28, 2014	18.37	18.68	18.22	18.56
2798	NYSE	PFS	Thu, Feb 27, 2014	17.90	18.33	17.78	18.31
2797	NYSE	PFS	Wed, Feb 26, 2014	17.55	18.06	17.55	17.90
2796	NYSE	PFS	Tue, Feb 25, 2014	17.42	17.54	17.34	17.49
2795	NYSE	PFS	Mon, Feb 24, 2014	17.06	17.54	17.06	17.40
2794	NYSE	PFS	Fri, Feb 21, 2014	16.85	17.25	16.76	17.06
2793	NYSE	PFS	Thu, Feb 20, 2014	16.70	16.90	16.56	16.77
2792	NYSE	PFS	Wed, Feb 19, 2014	16.59	16.68	16.38	16.38
2791	NYSE	PFS	Tue, Feb 18, 2014	16.48	16.73	16.48	16.67
2790	NYSE	PFS	Fri, Feb 14, 2014	16.63	16.63	16.49	16.57
2789	NYSE	PFS	Thu, Feb 13, 2014	16.34	16.65	16.34	16.62
2788	NYSE	PFS	Wed, Feb 12, 2014	16.65	16.80	16.39	16.52
2787	NYSE	PFS	Tue, Feb 11, 2014	16.58	16.85	16.58	16.73
2786	NYSE	PFS	Mon, Feb 10, 2014	16.48	16.65	16.16	16.57
2785	NYSE	PFS	Fri, Feb 7, 2014	16.61	16.65	16.45	16.49
2784	NYSE	PFS	Thu, Feb 6, 2014	16.71	16.76	16.50	16.54
2783	NYSE	PFS	Wed, Feb 5, 2014	16.98	17.00	16.63	16.65
2782	NYSE	PFS	Tue, Feb 4, 2014	16.95	17.16	16.75	17.00
2781	NYSE	PFS	Mon, Feb 3, 2014	17.39	17.57	16.74	16.83
2780	NYSE	PFS	Fri, Jan 31, 2014	17.63	17.85	17.01	17.32
2779	NYSE	PFS	Thu, Jan 30, 2014	17.98	18.19	17.73	18.03
2778	NYSE	PFS	Wed, Jan 29, 2014	18.07	18.33	17.63	17.85
2777	NYSE	PFS	Tue, Jan 28, 2014	18.45	18.45	18.11	18.25
2776	NYSE	PFS	Mon, Jan 27, 2014	18.60	18.80	18.37	18.38
2775	NYSE	PFS	Fri, Jan 24, 2014	18.75	18.80	18.41	18.56
2774	NYSE	PFS	Thu, Jan 23, 2014	18.57	18.92	18.46	18.92
2773	NYSE	PFS	Wed, Jan 22, 2014	18.70	18.85	18.61	18.71
2772	NYSE	PFS	Tue, Jan 21, 2014	18.45	18.69	18.35	18.67
2771	NYSE	PFS	Fri, Jan 17, 2014	18.34	18.51	18.33	18.37
2770	NYSE	PFS	Thu, Jan 16, 2014	18.62	18.74	18.34	18.41
2769	NYSE	PFS	Wed, Jan 15, 2014	18.58	18.96	18.58	18.71
2768	NYSE	PFS	Tue, Jan 14, 2014	18.47	18.75	18.39	18.58
2767	NYSE	PFS	Mon, Jan 13, 2014	18.47	18.55	18.32	18.44
2766	NYSE	PFS	Fri, Jan 10, 2014	18.79	18.79	18.42	18.56
2765	NYSE	PFS	Thu, Jan 9, 2014	18.88	18.92	18.63	18.80
2764	NYSE	PFS	Wed, Jan 8, 2014	19.03	19.03	18.69	18.76
2763	NYSE	PFS	Tue, Jan 7, 2014	18.80	19.05	18.77	18.99
2762	NYSE	PFS	Mon, Jan 6, 2014	19.12	19.12	18.78	18.79
2761	NYSE	PFS	Fri, Jan 3, 2014	19.05	19.15	18.90	18.99
2760	NYSE	PFS	Thu, Jan 2, 2014	19.32	19.32	18.98	19.05
2759	NYSE	PFS	Tue, Dec 31, 2013	19.47	19.52	19.29	19.32
2758	NYSE	PFS	Mon, Dec 30, 2013	19.45	19.49	19.29	19.42
2757	NYSE	PFS	Fri, Dec 27, 2013	19.59	19.62	19.35	19.40
2756	NYSE	PFS	Thu, Dec 26, 2013	19.65	19.75	19.44	19.50
2755	NYSE	PFS	Tue, Dec 24, 2013	19.79	19.93	19.60	19.63
2754	NYSE	PFS	Mon, Dec 23, 2013	19.45	19.83	19.39	19.75
2753	NYSE	PFS	Fri, Dec 20, 2013	18.65	19.44	18.63	19.43
2752	NYSE	PFS	Thu, Dec 19, 2013	18.80	18.87	18.60	18.61
2751	NYSE	PFS	Wed, Dec 18, 2013	18.61	18.88	18.50	18.88
2750	NYSE	PFS	Tue, Dec 17, 2013	18.87	18.87	18.53	18.54
2749	NYSE	PFS	Mon, Dec 16, 2013	18.70	18.86	18.63	18.82
2748	NYSE	PFS	Fri, Dec 13, 2013	18.62	18.68	18.46	18.60
2747	NYSE	PFS	Thu, Dec 12, 2013	18.61	18.79	18.56	18.59
2746	NYSE	PFS	Wed, Dec 11, 2013	18.85	18.91	18.50	18.57
2745	NYSE	PFS	Tue, Dec 10, 2013	19.07	19.10	18.74	18.85
2744	NYSE	PFS	Mon, Dec 9, 2013	19.30	19.30	19.00	19.14
2743	NYSE	PFS	Fri, Dec 6, 2013	19.10	19.40	19.02	19.31
2742	NYSE	PFS	Thu, Dec 5, 2013	18.91	18.98	18.78	18.86
2741	NYSE	PFS	Wed, Dec 4, 2013	19.06	19.16	18.71	18.98
2740	NYSE	PFS	Tue, Dec 3, 2013	19.23	19.43	18.96	19.11
2739	NYSE	PFS	Mon, Dec 2, 2013	19.53	19.53	19.23	19.31
2738	NYSE	PFS	Fri, Nov 29, 2013	19.78	19.80	19.49	19.55
2737	NYSE	PFS	Wed, Nov 27, 2013	19.46	19.66	19.32	19.63
2736	NYSE	PFS	Tue, Nov 26, 2013	19.36	19.52	19.28	19.47
2735	NYSE	PFS	Mon, Nov 25, 2013	19.14	19.48	18.96	19.32
2734	NYSE	PFS	Fri, Nov 22, 2013	19.08	19.21	18.96	19.13
2733	NYSE	PFS	Thu, Nov 21, 2013	18.77	19.08	18.77	19.04
2732	NYSE	PFS	Wed, Nov 20, 2013	18.63	18.78	18.44	18.67
2731	NYSE	PFS	Tue, Nov 19, 2013	18.63	18.77	18.44	18.55
2730	NYSE	PFS	Mon, Nov 18, 2013	18.65	18.88	18.52	18.60
2729	NYSE	PFS	Fri, Nov 15, 2013	18.64	18.67	18.49	18.58
2728	NYSE	PFS	Thu, Nov 14, 2013	18.69	18.74	18.60	18.68
2727	NYSE	PFS	Wed, Nov 13, 2013	18.52	18.74	18.39	18.70
2726	NYSE	PFS	Tue, Nov 12, 2013	18.78	18.91	18.67	18.74
2725	NYSE	PFS	Mon, Nov 11, 2013	19.05	19.05	18.83	18.90
2724	NYSE	PFS	Fri, Nov 8, 2013	18.51	19.19	18.51	19.10
2723	NYSE	PFS	Thu, Nov 7, 2013	18.69	18.87	18.51	18.53
2722	NYSE	PFS	Wed, Nov 6, 2013	18.78	18.79	18.60	18.67
2721	NYSE	PFS	Tue, Nov 5, 2013	18.63	18.69	18.53	18.63
2720	NYSE	PFS	Mon, Nov 4, 2013	18.64	18.78	18.47	18.66
2719	NYSE	PFS	Fri, Nov 1, 2013	18.67	18.82	18.38	18.55
2718	NYSE	PFS	Thu, Oct 31, 2013	18.84	18.93	18.74	18.74
2717	NYSE	PFS	Wed, Oct 30, 2013	18.92	19.09	18.79	18.89
2716	NYSE	PFS	Tue, Oct 29, 2013	18.90	19.05	18.65	18.85
2715	NYSE	PFS	Mon, Oct 28, 2013	18.33	19.04	18.18	18.90
2714	NYSE	PFS	Fri, Oct 25, 2013	18.26	19.10	18.26	19.09
2713	NYSE	PFS	Thu, Oct 24, 2013	17.64	17.85	17.54	17.79
2712	NYSE	PFS	Wed, Oct 23, 2013	17.50	17.73	17.38	17.57
2711	NYSE	PFS	Tue, Oct 22, 2013	17.71	17.71	17.53	17.60
2710	NYSE	PFS	Mon, Oct 21, 2013	17.65	17.83	17.58	17.60
2709	NYSE	PFS	Fri, Oct 18, 2013	17.93	18.00	17.59	17.60
2708	NYSE	PFS	Thu, Oct 17, 2013	17.38	17.77	17.30	17.73
2707	NYSE	PFS	Wed, Oct 16, 2013	17.30	17.52	17.26	17.48
2706	NYSE	PFS	Tue, Oct 15, 2013	17.05	17.21	16.99	17.15
2705	NYSE	PFS	Mon, Oct 14, 2013	16.87	17.15	16.77	17.15
2704	NYSE	PFS	Fri, Oct 11, 2013	16.70	17.00	16.67	16.94
2703	NYSE	PFS	Thu, Oct 10, 2013	16.48	16.83	16.48	16.80
2702	NYSE	PFS	Wed, Oct 9, 2013	16.26	16.53	16.23	16.28
2701	NYSE	PFS	Tue, Oct 8, 2013	16.13	16.25	16.04	16.18
2700	NYSE	PFS	Mon, Oct 7, 2013	16.22	16.25	16.07	16.14
2699	NYSE	PFS	Fri, Oct 4, 2013	16.16	16.40	16.16	16.37
2698	NYSE	PFS	Thu, Oct 3, 2013	16.25	16.30	16.06	16.20
2697	NYSE	PFS	Wed, Oct 2, 2013	16.30	16.38	16.22	16.31
2696	NYSE	PFS	Tue, Oct 1, 2013	16.20	16.40	16.11	16.39
2695	NYSE	PFS	Mon, Sep 30, 2013	15.85	16.22	15.83	16.21
2694	NYSE	PFS	Fri, Sep 27, 2013	15.97	16.19	15.97	16.03
2693	NYSE	PFS	Thu, Sep 26, 2013	16.17	16.30	15.97	16.11
2692	NYSE	PFS	Wed, Sep 25, 2013	16.40	16.44	16.14	16.18
2691	NYSE	PFS	Tue, Sep 24, 2013	16.33	16.53	16.22	16.40
2690	NYSE	PFS	Mon, Sep 23, 2013	16.46	16.48	16.23	16.36
2689	NYSE	PFS	Fri, Sep 20, 2013	16.39	16.60	16.39	16.53
2688	NYSE	PFS	Thu, Sep 19, 2013	16.58	16.71	16.25	16.33
2687	NYSE	PFS	Wed, Sep 18, 2013	16.65	16.77	16.50	16.57
2686	NYSE	PFS	Tue, Sep 17, 2013	16.40	16.68	16.39	16.68
2685	NYSE	PFS	Mon, Sep 16, 2013	16.55	16.55	16.28	16.40
2684	NYSE	PFS	Fri, Sep 13, 2013	16.36	16.41	16.21	16.35
2683	NYSE	PFS	Thu, Sep 12, 2013	16.35	16.38	16.25	16.26
2682	NYSE	PFS	Wed, Sep 11, 2013	16.37	16.48	16.24	16.31
2681	NYSE	PFS	Tue, Sep 10, 2013	16.39	16.40	16.21	16.39
2680	NYSE	PFS	Mon, Sep 9, 2013	16.09	16.32	15.99	16.32
2679	NYSE	PFS	Fri, Sep 6, 2013	16.26	16.26	15.78	16.03
2678	NYSE	PFS	Thu, Sep 5, 2013	16.09	16.26	16.06	16.19
2677	NYSE	PFS	Wed, Sep 4, 2013	16.13	16.23	16.03	16.06
2676	NYSE	PFS	Tue, Sep 3, 2013	16.37	16.50	15.98	16.14
2675	NYSE	PFS	Fri, Aug 30, 2013	16.54	16.62	16.15	16.18
2674	NYSE	PFS	Thu, Aug 29, 2013	16.39	16.62	16.39	16.55
2673	NYSE	PFS	Wed, Aug 28, 2013	16.44	16.56	16.38	16.44
2672	NYSE	PFS	Tue, Aug 27, 2013	16.91	16.91	16.48	16.49
2671	NYSE	PFS	Mon, Aug 26, 2013	17.26	17.27	17.07	17.11
2670	NYSE	PFS	Fri, Aug 23, 2013	17.37	17.39	17.21	17.27
2669	NYSE	PFS	Thu, Aug 22, 2013	17.15	17.40	17.13	17.38
2668	NYSE	PFS	Wed, Aug 21, 2013	17.27	17.33	17.04	17.13
2667	NYSE	PFS	Tue, Aug 20, 2013	17.12	17.38	17.11	17.38
2666	NYSE	PFS	Mon, Aug 19, 2013	17.27	17.30	17.09	17.14
2665	NYSE	PFS	Fri, Aug 16, 2013	17.18	17.43	17.16	17.30
2664	NYSE	PFS	Thu, Aug 15, 2013	17.35	17.42	17.27	17.28
2663	NYSE	PFS	Wed, Aug 14, 2013	17.48	17.57	17.39	17.52
2662	NYSE	PFS	Tue, Aug 13, 2013	17.55	17.57	17.33	17.48
2661	NYSE	PFS	Mon, Aug 12, 2013	17.62	17.72	17.58	17.71
2660	NYSE	PFS	Fri, Aug 9, 2013	17.73	17.80	17.67	17.72
2659	NYSE	PFS	Thu, Aug 8, 2013	17.94	17.94	17.73	17.77
2658	NYSE	PFS	Wed, Aug 7, 2013	18.02	18.02	17.79	17.80
2657	NYSE	PFS	Tue, Aug 6, 2013	18.11	18.13	17.88	18.02
2656	NYSE	PFS	Mon, Aug 5, 2013	17.99	18.14	17.75	18.11
2655	NYSE	PFS	Fri, Aug 2, 2013	18.09	18.11	17.86	17.97
2654	NYSE	PFS	Thu, Aug 1, 2013	18.00	18.31	17.81	18.12
2653	NYSE	PFS	Wed, Jul 31, 2013	17.97	18.09	17.79	17.79
2652	NYSE	PFS	Tue, Jul 30, 2013	17.73	17.97	17.56	17.94
2651	NYSE	PFS	Mon, Jul 29, 2013	17.84	17.84	17.47	17.64
2650	NYSE	PFS	Fri, Jul 26, 2013	17.60	17.75	17.31	17.70
2649	NYSE	PFS	Thu, Jul 25, 2013	17.26	17.67	17.17	17.55
2648	NYSE	PFS	Wed, Jul 24, 2013	17.35	17.44	17.25	17.29
2647	NYSE	PFS	Tue, Jul 23, 2013	17.31	17.40	17.17	17.30
2646	NYSE	PFS	Mon, Jul 22, 2013	17.21	17.35	17.12	17.31
2645	NYSE	PFS	Fri, Jul 19, 2013	17.09	17.32	17.09	17.22
2644	NYSE	PFS	Thu, Jul 18, 2013	16.98	17.19	16.95	17.12
2643	NYSE	PFS	Wed, Jul 17, 2013	16.92	16.99	16.87	16.93
2642	NYSE	PFS	Tue, Jul 16, 2013	16.96	16.99	16.73	16.90
2641	NYSE	PFS	Mon, Jul 15, 2013	16.82	17.01	16.82	16.99
2640	NYSE	PFS	Fri, Jul 12, 2013	16.55	16.85	16.55	16.83
2639	NYSE	PFS	Thu, Jul 11, 2013	16.66	16.66	16.50	16.56
2638	NYSE	PFS	Wed, Jul 10, 2013	16.55	16.59	16.43	16.54
2637	NYSE	PFS	Tue, Jul 9, 2013	16.49	16.70	16.43	16.56
2636	NYSE	PFS	Mon, Jul 8, 2013	16.24	16.48	16.18	16.42
2635	NYSE	PFS	Fri, Jul 5, 2013	16.05	16.24	15.98	16.24
2634	NYSE	PFS	Wed, Jul 3, 2013	15.72	15.92	15.70	15.90
2633	NYSE	PFS	Tue, Jul 2, 2013	15.79	15.95	15.71	15.89
2632	NYSE	PFS	Mon, Jul 1, 2013	15.75	16.00	15.64	15.85
2631	NYSE	PFS	Fri, Jun 28, 2013	15.77	15.87	15.69	15.78
2630	NYSE	PFS	Thu, Jun 27, 2013	15.61	15.82	15.54	15.79
2629	NYSE	PFS	Wed, Jun 26, 2013	15.69	15.73	15.42	15.47
2628	NYSE	PFS	Tue, Jun 25, 2013	15.53	15.60	15.34	15.59
2627	NYSE	PFS	Mon, Jun 24, 2013	15.26	15.46	15.20	15.35
2626	NYSE	PFS	Fri, Jun 21, 2013	15.18	15.43	15.06	15.43
2625	NYSE	PFS	Thu, Jun 20, 2013	14.93	15.23	14.90	15.13
2624	NYSE	PFS	Wed, Jun 19, 2013	15.22	15.27	15.03	15.15
2623	NYSE	PFS	Tue, Jun 18, 2013	15.05	15.32	14.96	15.27
2622	NYSE	PFS	Mon, Jun 17, 2013	15.07	15.11	14.88	15.00
2621	NYSE	PFS	Fri, Jun 14, 2013	15.23	15.23	14.90	14.91
2620	NYSE	PFS	Thu, Jun 13, 2013	14.99	15.23	14.87	15.22
2619	NYSE	PFS	Wed, Jun 12, 2013	15.26	15.29	14.91	14.95
2618	NYSE	PFS	Tue, Jun 11, 2013	15.22	15.28	15.04	15.16
2617	NYSE	PFS	Mon, Jun 10, 2013	15.28	15.45	15.24	15.42
2616	NYSE	PFS	Fri, Jun 7, 2013	15.31	15.31	14.85	15.27
2615	NYSE	PFS	Thu, Jun 6, 2013	14.97	15.21	14.93	15.20
2614	NYSE	PFS	Wed, Jun 5, 2013	15.18	15.26	14.96	15.01
2613	NYSE	PFS	Tue, Jun 4, 2013	15.38	15.49	15.07	15.24
2612	NYSE	PFS	Mon, Jun 3, 2013	15.22	15.47	15.05	15.41
2611	NYSE	PFS	Fri, May 31, 2013	15.35	15.44	15.19	15.22
2610	NYSE	PFS	Thu, May 30, 2013	15.49	15.59	15.44	15.47
2609	NYSE	PFS	Wed, May 29, 2013	15.60	15.69	15.39	15.46
2608	NYSE	PFS	Tue, May 28, 2013	15.84	15.98	15.63	15.74
2607	NYSE	PFS	Fri, May 24, 2013	15.45	15.61	15.33	15.61
2606	NYSE	PFS	Thu, May 23, 2013	15.41	15.52	15.30	15.49
2605	NYSE	PFS	Wed, May 22, 2013	15.74	15.96	15.45	15.54
2604	NYSE	PFS	Tue, May 21, 2013	15.86	15.86	15.61	15.77
2603	NYSE	PFS	Mon, May 20, 2013	15.61	15.85	15.61	15.82
2602	NYSE	PFS	Fri, May 17, 2013	15.62	15.73	15.59	15.69
2601	NYSE	PFS	Thu, May 16, 2013	15.53	15.58	15.45	15.52
2600	NYSE	PFS	Wed, May 15, 2013	15.48	15.67	15.43	15.55
2599	NYSE	PFS	Tue, May 14, 2013	15.30	15.55	15.28	15.55
2598	NYSE	PFS	Mon, May 13, 2013	15.28	15.36	15.13	15.30
2597	NYSE	PFS	Fri, May 10, 2013	15.45	15.49	15.26	15.42
2596	NYSE	PFS	Thu, May 9, 2013	15.55	15.59	15.42	15.44
2595	NYSE	PFS	Wed, May 8, 2013	15.61	15.68	15.49	15.59
2594	NYSE	PFS	Tue, May 7, 2013	15.32	15.60	15.29	15.60
2593	NYSE	PFS	Mon, May 6, 2013	15.27	15.36	15.20	15.32
2592	NYSE	PFS	Fri, May 3, 2013	15.07	15.49	14.96	15.22
2591	NYSE	PFS	Thu, May 2, 2013	14.84	14.89	14.71	14.87
2590	NYSE	PFS	Wed, May 1, 2013	15.24	15.26	14.74	14.75
2589	NYSE	PFS	Tue, Apr 30, 2013	15.21	15.42	15.16	15.33
2588	NYSE	PFS	Mon, Apr 29, 2013	15.26	15.32	15.15	15.25
2587	NYSE	PFS	Fri, Apr 26, 2013	15.18	15.37	15.05	15.15
2586	NYSE	PFS	Thu, Apr 25, 2013	15.19	15.31	15.09	15.17
2585	NYSE	PFS	Wed, Apr 24, 2013	15.09	15.19	15.02	15.18
2584	NYSE	PFS	Tue, Apr 23, 2013	14.93	15.14	14.88	15.12
2583	NYSE	PFS	Mon, Apr 22, 2013	14.83	14.88	14.56	14.80
2582	NYSE	PFS	Fri, Apr 19, 2013	14.58	14.84	14.49	14.82
2581	NYSE	PFS	Thu, Apr 18, 2013	14.66	14.71	14.48	14.57
2580	NYSE	PFS	Wed, Apr 17, 2013	14.71	14.75	14.41	14.61
2579	NYSE	PFS	Tue, Apr 16, 2013	14.78	14.88	14.63	14.84
2578	NYSE	PFS	Mon, Apr 15, 2013	15.02	15.08	14.61	14.64
2577	NYSE	PFS	Fri, Apr 12, 2013	15.05	15.12	15.02	15.11
2576	NYSE	PFS	Thu, Apr 11, 2013	15.05	15.16	14.99	15.14
2575	NYSE	PFS	Wed, Apr 10, 2013	14.74	15.13	14.74	15.09
2574	NYSE	PFS	Tue, Apr 9, 2013	14.93	14.94	14.73	14.73
2573	NYSE	PFS	Mon, Apr 8, 2013	14.82	14.95	14.66	14.94
2572	NYSE	PFS	Fri, Apr 5, 2013	14.54	14.79	14.52	14.79
2571	NYSE	PFS	Thu, Apr 4, 2013	14.61	14.78	14.53	14.77
2570	NYSE	PFS	Wed, Apr 3, 2013	14.86	14.86	14.59	14.62
2569	NYSE	PFS	Tue, Apr 2, 2013	15.07	15.09	14.79	14.83
2568	NYSE	PFS	Mon, Apr 1, 2013	15.26	15.26	14.88	14.99
2567	NYSE	PFS	Thu, Mar 28, 2013	15.35	15.36	15.23	15.27
2566	NYSE	PFS	Wed, Mar 27, 2013	15.29	15.32	15.17	15.31
2565	NYSE	PFS	Tue, Mar 26, 2013	15.45	15.51	15.33	15.39
2564	NYSE	PFS	Mon, Mar 25, 2013	15.36	15.47	15.22	15.36
2563	NYSE	PFS	Fri, Mar 22, 2013	15.22	15.40	15.22	15.31
2562	NYSE	PFS	Thu, Mar 21, 2013	15.24	15.33	15.19	15.26
2561	NYSE	PFS	Wed, Mar 20, 2013	15.35	15.43	15.30	15.37
2560	NYSE	PFS	Tue, Mar 19, 2013	15.27	15.39	15.19	15.28
2559	NYSE	PFS	Mon, Mar 18, 2013	15.13	15.32	15.13	15.23
2558	NYSE	PFS	Fri, Mar 15, 2013	15.50	15.63	15.31	15.31
2557	NYSE	PFS	Thu, Mar 14, 2013	15.33	15.49	15.26	15.48
2556	NYSE	PFS	Wed, Mar 13, 2013	15.18	15.32	15.13	15.30
2555	NYSE	PFS	Tue, Mar 12, 2013	15.27	15.29	15.11	15.17
2554	NYSE	PFS	Mon, Mar 11, 2013	15.39	15.45	15.24	15.30
2553	NYSE	PFS	Fri, Mar 8, 2013	15.51	15.51	15.34	15.42
2552	NYSE	PFS	Thu, Mar 7, 2013	15.31	15.42	15.27	15.38
2551	NYSE	PFS	Wed, Mar 6, 2013	15.29	15.37	15.20	15.32
2550	NYSE	PFS	Tue, Mar 5, 2013	15.16	15.34	15.13	15.22
2549	NYSE	PFS	Mon, Mar 4, 2013	15.08	15.15	14.93	15.09
2548	NYSE	PFS	Fri, Mar 1, 2013	14.87	15.14	14.72	15.11
2547	NYSE	PFS	Thu, Feb 28, 2013	14.93	15.04	14.81	14.99
2546	NYSE	PFS	Wed, Feb 27, 2013	14.75	15.05	14.69	14.92
2545	NYSE	PFS	Tue, Feb 26, 2013	14.75	14.86	14.65	14.73
2544	NYSE	PFS	Mon, Feb 25, 2013	15.22	15.22	14.68	14.68
2543	NYSE	PFS	Fri, Feb 22, 2013	15.04	15.13	14.95	15.13
2542	NYSE	PFS	Thu, Feb 21, 2013	14.95	15.15	14.85	14.93
2541	NYSE	PFS	Wed, Feb 20, 2013	15.21	15.21	14.93	14.94
2540	NYSE	PFS	Tue, Feb 19, 2013	15.11	15.25	15.11	15.23
2539	NYSE	PFS	Fri, Feb 15, 2013	15.18	15.22	15.07	15.13
2538	NYSE	PFS	Thu, Feb 14, 2013	15.10	15.17	15.03	15.11
2537	NYSE	PFS	Wed, Feb 13, 2013	15.14	15.17	14.96	15.16
2536	NYSE	PFS	Tue, Feb 12, 2013	15.14	15.22	15.08	15.18
2535	NYSE	PFS	Mon, Feb 11, 2013	14.95	15.15	14.94	15.10
2534	NYSE	PFS	Fri, Feb 8, 2013	15.05	15.14	14.90	14.93
2533	NYSE	PFS	Thu, Feb 7, 2013	15.08	15.18	14.99	14.99
2532	NYSE	PFS	Wed, Feb 6, 2013	14.93	15.13	14.93	15.11
2531	NYSE	PFS	Tue, Feb 5, 2013	14.89	15.03	14.83	15.01
2530	NYSE	PFS	Mon, Feb 4, 2013	14.99	15.14	14.78	14.80
2529	NYSE	PFS	Fri, Feb 1, 2013	14.92	15.15	14.81	15.08
2528	NYSE	PFS	Thu, Jan 31, 2013	14.80	14.90	14.73	14.83
2527	NYSE	PFS	Wed, Jan 30, 2013	14.84	14.93	14.69	14.73
2526	NYSE	PFS	Tue, Jan 29, 2013	14.86	14.97	14.78	14.90
2525	NYSE	PFS	Mon, Jan 28, 2013	14.80	14.91	14.75	14.86
2524	NYSE	PFS	Fri, Jan 25, 2013	15.00	15.00	14.70	14.77
2523	NYSE	PFS	Thu, Jan 24, 2013	15.00	15.07	14.95	14.99
2522	NYSE	PFS	Wed, Jan 23, 2013	15.11	15.11	14.96	15.01
2521	NYSE	PFS	Tue, Jan 22, 2013	15.13	15.17	15.06	15.15
2520	NYSE	PFS	Fri, Jan 18, 2013	15.12	15.16	15.02	15.08
2519	NYSE	PFS	Thu, Jan 17, 2013	15.14	15.18	15.06	15.17
2518	NYSE	PFS	Wed, Jan 16, 2013	15.08	15.14	15.04	15.09
2517	NYSE	PFS	Tue, Jan 15, 2013	14.98	15.15	14.95	15.07
2516	NYSE	PFS	Mon, Jan 14, 2013	14.97	15.11	14.90	15.06
2515	NYSE	PFS	Fri, Jan 11, 2013	15.23	15.23	14.93	15.02
2514	NYSE	PFS	Thu, Jan 10, 2013	15.46	15.46	15.13	15.20
2513	NYSE	PFS	Wed, Jan 9, 2013	15.15	15.37	15.09	15.37
2512	NYSE	PFS	Tue, Jan 8, 2013	15.08	15.17	14.90	15.08
2511	NYSE	PFS	Mon, Jan 7, 2013	15.18	15.20	15.01	15.11
2510	NYSE	PFS	Fri, Jan 4, 2013	15.25	15.36	15.16	15.29
2509	NYSE	PFS	Thu, Jan 3, 2013	15.01	15.18	14.96	15.16
2508	NYSE	PFS	Wed, Jan 2, 2013	15.22	15.50	15.16	15.44
2507	NYSE	PFS	Mon, Dec 31, 2012	14.75	14.96	14.67	14.92
2506	NYSE	PFS	Fri, Dec 28, 2012	14.70	14.89	14.68	14.74
2505	NYSE	PFS	Thu, Dec 27, 2012	14.78	14.87	14.61	14.81
2504	NYSE	PFS	Wed, Dec 26, 2012	14.78	14.85	14.69	14.79
2503	NYSE	PFS	Mon, Dec 24, 2012	14.73	14.94	14.61	14.78
2502	NYSE	PFS	Fri, Dec 21, 2012	14.83	14.90	14.33	14.73
2501	NYSE	PFS	Thu, Dec 20, 2012	14.68	14.97	14.58	14.96
2500	NYSE	PFS	Wed, Dec 19, 2012	14.78	14.86	14.67	14.68
2499	NYSE	PFS	Tue, Dec 18, 2012	14.61	14.85	14.53	14.79
2498	NYSE	PFS	Mon, Dec 17, 2012	14.42	14.62	14.40	14.59
2497	NYSE	PFS	Fri, Dec 14, 2012	14.40	14.51	14.33	14.39
2496	NYSE	PFS	Thu, Dec 13, 2012	14.45	14.49	14.32	14.41
2495	NYSE	PFS	Wed, Dec 12, 2012	14.62	14.71	14.42	14.43
2494	NYSE	PFS	Tue, Dec 11, 2012	14.54	14.72	14.52	14.62
2493	NYSE	PFS	Mon, Dec 10, 2012	14.47	14.53	14.34	14.50
2492	NYSE	PFS	Fri, Dec 7, 2012	14.52	14.55	14.38	14.44
2491	NYSE	PFS	Thu, Dec 6, 2012	14.45	14.56	14.35	14.42
2490	NYSE	PFS	Wed, Dec 5, 2012	14.28	14.52	14.16	14.34
2489	NYSE	PFS	Tue, Dec 4, 2012	14.43	14.47	14.20	14.45
2488	NYSE	PFS	Mon, Dec 3, 2012	14.58	14.58	14.36	14.44
2487	NYSE	PFS	Fri, Nov 30, 2012	14.42	14.50	14.29	14.49
2486	NYSE	PFS	Thu, Nov 29, 2012	14.15	14.39	13.97	14.35
2485	NYSE	PFS	Wed, Nov 28, 2012	14.03	14.11	13.79	14.05
2484	NYSE	PFS	Tue, Nov 27, 2012	14.06	14.22	13.95	14.12
2483	NYSE	PFS	Mon, Nov 26, 2012	14.08	14.10	13.97	14.06
2482	NYSE	PFS	Fri, Nov 23, 2012	14.00	14.12	13.88	14.12
2481	NYSE	PFS	Wed, Nov 21, 2012	13.87	13.95	13.79	13.93
2480	NYSE	PFS	Tue, Nov 20, 2012	13.66	13.90	13.52	13.82
2479	NYSE	PFS	Mon, Nov 19, 2012	13.72	13.87	13.59	13.64
2478	NYSE	PFS	Fri, Nov 16, 2012	13.35	13.44	13.13	13.39
2477	NYSE	PFS	Thu, Nov 15, 2012	13.60	13.73	13.31	13.37
2476	NYSE	PFS	Wed, Nov 14, 2012	13.70	13.81	13.54	13.64
2475	NYSE	PFS	Tue, Nov 13, 2012	13.80	13.94	13.65	13.72
2474	NYSE	PFS	Mon, Nov 12, 2012	14.12	14.12	13.96	14.02
2473	NYSE	PFS	Fri, Nov 9, 2012	13.97	14.20	13.88	14.09
2472	NYSE	PFS	Thu, Nov 8, 2012	14.15	14.30	14.05	14.05
2471	NYSE	PFS	Wed, Nov 7, 2012	14.48	14.49	14.13	14.25
2470	NYSE	PFS	Tue, Nov 6, 2012	14.71	14.76	14.61	14.67
2469	NYSE	PFS	Mon, Nov 5, 2012	14.68	14.73	14.50	14.68
2468	NYSE	PFS	Fri, Nov 2, 2012	14.97	15.11	14.63	14.68
2467	NYSE	PFS	Thu, Nov 1, 2012	14.98	15.15	14.76	14.96
2466	NYSE	PFS	Wed, Oct 31, 2012	15.08	15.11	14.84	15.00
2465	NYSE	PFS	Fri, Oct 26, 2012	15.62	15.62	15.20	15.20
2464	NYSE	PFS	Thu, Oct 25, 2012	15.68	15.86	15.41	15.57
2463	NYSE	PFS	Wed, Oct 24, 2012	15.55	15.63	15.38	15.58
2462	NYSE	PFS	Tue, Oct 23, 2012	15.47	15.53	15.34	15.44
2461	NYSE	PFS	Mon, Oct 22, 2012	15.40	15.59	15.23	15.57
2460	NYSE	PFS	Fri, Oct 19, 2012	15.51	15.56	15.33	15.42
2459	NYSE	PFS	Thu, Oct 18, 2012	15.81	15.86	15.61	15.62
2458	NYSE	PFS	Wed, Oct 17, 2012	15.66	15.92	15.66	15.79
2457	NYSE	PFS	Tue, Oct 16, 2012	15.85	15.90	15.62	15.62
2456	NYSE	PFS	Mon, Oct 15, 2012	15.70	15.82	15.61	15.79
2455	NYSE	PFS	Fri, Oct 12, 2012	15.92	15.92	15.56	15.63
2454	NYSE	PFS	Thu, Oct 11, 2012	16.10	16.10	15.91	15.97
2453	NYSE	PFS	Wed, Oct 10, 2012	15.86	16.02	15.85	15.97
2452	NYSE	PFS	Tue, Oct 9, 2012	16.15	16.15	15.85	15.87
2451	NYSE	PFS	Mon, Oct 8, 2012	16.04	16.19	16.02	16.12
2450	NYSE	PFS	Fri, Oct 5, 2012	16.14	16.25	16.06	16.13
2449	NYSE	PFS	Thu, Oct 4, 2012	15.92	16.11	15.89	16.11
2448	NYSE	PFS	Wed, Oct 3, 2012	15.98	16.00	15.80	15.90
2447	NYSE	PFS	Tue, Oct 2, 2012	15.95	16.04	15.87	15.92
2446	NYSE	PFS	Mon, Oct 1, 2012	15.88	16.00	15.78	15.87
2445	NYSE	PFS	Fri, Sep 28, 2012	15.84	15.92	15.65	15.79
2444	NYSE	PFS	Thu, Sep 27, 2012	15.87	15.98	15.74	15.93
2443	NYSE	PFS	Wed, Sep 26, 2012	15.88	16.03	15.77	15.85
2442	NYSE	PFS	Tue, Sep 25, 2012	16.00	16.24	15.85	15.85
2441	NYSE	PFS	Mon, Sep 24, 2012	15.95	16.01	15.88	16.01
2440	NYSE	PFS	Fri, Sep 21, 2012	15.93	16.02	15.93	15.96
2439	NYSE	PFS	Thu, Sep 20, 2012	15.76	15.86	15.71	15.75
2438	NYSE	PFS	Wed, Sep 19, 2012	16.00	16.00	15.81	15.89
2437	NYSE	PFS	Tue, Sep 18, 2012	15.92	16.00	15.84	15.95
2436	NYSE	PFS	Mon, Sep 17, 2012	15.94	15.96	15.80	15.89
2435	NYSE	PFS	Fri, Sep 14, 2012	16.10	16.22	15.94	16.01
2434	NYSE	PFS	Thu, Sep 13, 2012	15.93	16.02	15.90	16.02
2433	NYSE	PFS	Wed, Sep 12, 2012	15.94	16.00	15.87	15.97
2432	NYSE	PFS	Tue, Sep 11, 2012	15.85	15.97	15.75	15.92
2431	NYSE	PFS	Mon, Sep 10, 2012	15.80	15.88	15.77	15.79
2430	NYSE	PFS	Fri, Sep 7, 2012	15.80	15.94	15.72	15.79
2429	NYSE	PFS	Thu, Sep 6, 2012	15.64	15.84	15.51	15.71
2428	NYSE	PFS	Wed, Sep 5, 2012	15.61	15.67	15.46	15.60
2427	NYSE	PFS	Tue, Sep 4, 2012	15.43	15.54	15.28	15.48
2426	NYSE	PFS	Fri, Aug 31, 2012	15.62	15.64	15.41	15.44
2425	NYSE	PFS	Thu, Aug 30, 2012	15.51	15.53	15.45	15.47
2424	NYSE	PFS	Wed, Aug 29, 2012	15.54	15.67	15.36	15.65
2423	NYSE	PFS	Tue, Aug 28, 2012	15.34	15.56	15.30	15.45
2422	NYSE	PFS	Mon, Aug 27, 2012	15.33	15.51	15.28	15.38
2421	NYSE	PFS	Fri, Aug 24, 2012	15.13	15.32	15.13	15.26
2420	NYSE	PFS	Thu, Aug 23, 2012	15.28	15.30	15.07	15.16
2419	NYSE	PFS	Wed, Aug 22, 2012	15.50	15.52	15.32	15.36
2418	NYSE	PFS	Tue, Aug 21, 2012	15.54	15.68	15.44	15.48
2417	NYSE	PFS	Mon, Aug 20, 2012	15.45	15.51	15.38	15.48
2416	NYSE	PFS	Fri, Aug 17, 2012	15.32	15.51	15.31	15.51
2415	NYSE	PFS	Thu, Aug 16, 2012	15.33	15.39	15.16	15.38
2414	NYSE	PFS	Wed, Aug 15, 2012	15.17	15.32	15.16	15.29
2413	NYSE	PFS	Tue, Aug 14, 2012	15.41	15.44	15.16	15.18
2412	NYSE	PFS	Mon, Aug 13, 2012	15.45	15.46	15.16	15.36
2411	NYSE	PFS	Fri, Aug 10, 2012	15.60	15.65	15.45	15.57
2410	NYSE	PFS	Thu, Aug 9, 2012	15.71	15.72	15.61	15.63
2409	NYSE	PFS	Wed, Aug 8, 2012	15.63	15.80	15.57	15.69
2408	NYSE	PFS	Tue, Aug 7, 2012	15.61	15.79	15.51	15.66
2407	NYSE	PFS	Mon, Aug 6, 2012	15.50	15.59	15.46	15.51
2406	NYSE	PFS	Fri, Aug 3, 2012	15.26	15.53	15.17	15.47
2405	NYSE	PFS	Thu, Aug 2, 2012	15.00	15.11	14.94	15.05
2404	NYSE	PFS	Wed, Aug 1, 2012	15.37	15.37	15.12	15.16
2403	NYSE	PFS	Tue, Jul 31, 2012	15.04	15.29	15.04	15.23
2402	NYSE	PFS	Mon, Jul 30, 2012	14.98	15.20	14.82	15.14
2401	NYSE	PFS	Fri, Jul 27, 2012	15.00	15.16	14.76	15.01
2400	NYSE	PFS	Thu, Jul 26, 2012	15.36	15.36	14.98	15.00
2399	NYSE	PFS	Wed, Jul 25, 2012	15.14	15.23	15.03	15.09
2398	NYSE	PFS	Tue, Jul 24, 2012	15.22	15.23	14.91	14.99
2397	NYSE	PFS	Mon, Jul 23, 2012	15.16	15.27	15.13	15.14
2396	NYSE	PFS	Fri, Jul 20, 2012	15.49	15.60	15.41	15.41
2395	NYSE	PFS	Thu, Jul 19, 2012	15.92	15.94	15.55	15.62
2394	NYSE	PFS	Wed, Jul 18, 2012	15.96	16.00	15.83	15.89
2393	NYSE	PFS	Tue, Jul 17, 2012	16.02	16.02	15.74	15.98
2392	NYSE	PFS	Mon, Jul 16, 2012	15.99	16.00	15.83	15.99
2391	NYSE	PFS	Fri, Jul 13, 2012	15.65	16.01	15.56	15.98
2390	NYSE	PFS	Thu, Jul 12, 2012	15.54	15.72	15.46	15.63
2389	NYSE	PFS	Wed, Jul 11, 2012	15.59	15.68	15.49	15.66
2388	NYSE	PFS	Tue, Jul 10, 2012	15.66	15.67	15.45	15.53
2387	NYSE	PFS	Mon, Jul 9, 2012	15.49	15.54	15.38	15.51
2386	NYSE	PFS	Fri, Jul 6, 2012	15.35	15.61	15.35	15.54
2385	NYSE	PFS	Thu, Jul 5, 2012	15.71	15.75	15.48	15.54
2384	NYSE	PFS	Tue, Jul 3, 2012	15.58	15.77	15.48	15.77
2383	NYSE	PFS	Mon, Jul 2, 2012	15.40	15.53	15.19	15.51
2382	NYSE	PFS	Fri, Jun 29, 2012	15.25	15.36	15.13	15.35
2381	NYSE	PFS	Thu, Jun 28, 2012	14.80	14.97	14.64	14.97
2380	NYSE	PFS	Wed, Jun 27, 2012	14.71	15.03	14.61	14.97
2379	NYSE	PFS	Tue, Jun 26, 2012	14.72	14.82	14.57	14.65
2378	NYSE	PFS	Mon, Jun 25, 2012	14.73	14.79	14.65	14.68
2377	NYSE	PFS	Fri, Jun 22, 2012	14.80	15.05	14.80	15.00
2376	NYSE	PFS	Thu, Jun 21, 2012	14.98	15.03	14.62	14.69
2375	NYSE	PFS	Wed, Jun 20, 2012	14.94	15.10	14.86	14.99
2374	NYSE	PFS	Tue, Jun 19, 2012	14.68	14.99	14.62	14.97
2373	NYSE	PFS	Mon, Jun 18, 2012	14.53	14.72	14.46	14.65
2372	NYSE	PFS	Fri, Jun 15, 2012	14.44	14.66	14.33	14.62
2371	NYSE	PFS	Thu, Jun 14, 2012	14.19	14.48	14.15	14.46
2370	NYSE	PFS	Wed, Jun 13, 2012	14.16	14.38	14.08	14.14
2369	NYSE	PFS	Tue, Jun 12, 2012	14.03	14.34	14.00	14.24
2368	NYSE	PFS	Mon, Jun 11, 2012	14.43	14.44	13.95	13.95
2367	NYSE	PFS	Fri, Jun 8, 2012	13.99	14.33	13.85	14.27
2366	NYSE	PFS	Thu, Jun 7, 2012	14.23	14.27	14.03	14.04
2365	NYSE	PFS	Wed, Jun 6, 2012	13.86	14.04	13.77	14.02
2364	NYSE	PFS	Tue, Jun 5, 2012	13.56	13.81	13.56	13.78
2363	NYSE	PFS	Mon, Jun 4, 2012	13.49	13.63	13.35	13.63
2362	NYSE	PFS	Fri, Jun 1, 2012	13.67	13.72	13.35	13.40
2361	NYSE	PFS	Thu, May 31, 2012	14.01	14.04	13.80	13.95
2360	NYSE	PFS	Wed, May 30, 2012	14.16	14.26	13.97	14.00
2359	NYSE	PFS	Tue, May 29, 2012	14.54	14.54	14.21	14.35
2358	NYSE	PFS	Fri, May 25, 2012	14.36	14.38	14.26	14.36
2357	NYSE	PFS	Thu, May 24, 2012	14.15	14.34	13.99	14.34
2356	NYSE	PFS	Wed, May 23, 2012	13.87	14.20	13.87	14.16
2355	NYSE	PFS	Tue, May 22, 2012	14.19	14.33	13.93	14.02
2354	NYSE	PFS	Mon, May 21, 2012	14.11	14.26	14.00	14.19
2353	NYSE	PFS	Fri, May 18, 2012	14.13	14.26	13.98	14.06
2352	NYSE	PFS	Thu, May 17, 2012	14.30	14.41	14.15	14.15
2351	NYSE	PFS	Wed, May 16, 2012	14.41	14.50	14.29	14.29
2350	NYSE	PFS	Tue, May 15, 2012	14.30	14.44	14.27	14.39
2349	NYSE	PFS	Mon, May 14, 2012	14.26	14.47	14.24	14.33
2348	NYSE	PFS	Fri, May 11, 2012	14.47	14.51	14.29	14.45
2347	NYSE	PFS	Thu, May 10, 2012	14.69	14.76	14.52	14.66
2346	NYSE	PFS	Wed, May 9, 2012	14.45	14.61	14.37	14.56
2345	NYSE	PFS	Tue, May 8, 2012	14.47	14.74	14.45	14.64
2344	NYSE	PFS	Mon, May 7, 2012	14.34	14.70	14.29	14.59
2343	NYSE	PFS	Fri, May 4, 2012	14.49	14.55	14.09	14.36
2342	NYSE	PFS	Thu, May 3, 2012	14.71	14.79	14.47	14.56
2341	NYSE	PFS	Wed, May 2, 2012	14.51	14.80	14.43	14.76
2340	NYSE	PFS	Tue, May 1, 2012	14.70	15.09	14.61	14.64
2339	NYSE	PFS	Mon, Apr 30, 2012	14.95	15.02	14.66	14.70
2338	NYSE	PFS	Fri, Apr 27, 2012	14.47	15.23	14.47	14.92
2337	NYSE	PFS	Thu, Apr 26, 2012	14.19	14.38	14.08	14.38
2336	NYSE	PFS	Wed, Apr 25, 2012	14.20	14.34	14.03	14.18
2335	NYSE	PFS	Tue, Apr 24, 2012	13.71	14.01	13.71	13.97
2334	NYSE	PFS	Mon, Apr 23, 2012	13.51	13.75	13.42	13.71
2333	NYSE	PFS	Fri, Apr 20, 2012	13.84	14.03	13.72	13.75
2332	NYSE	PFS	Thu, Apr 19, 2012	13.82	13.88	13.57	13.68
2331	NYSE	PFS	Wed, Apr 18, 2012	14.01	14.05	13.69	13.80
2330	NYSE	PFS	Tue, Apr 17, 2012	14.01	14.24	13.92	14.11
2329	NYSE	PFS	Mon, Apr 16, 2012	13.71	13.96	13.58	13.85
2328	NYSE	PFS	Fri, Apr 13, 2012	13.94	13.96	13.58	13.60
2327	NYSE	PFS	Thu, Apr 12, 2012	13.88	14.08	13.82	14.03
2326	NYSE	PFS	Wed, Apr 11, 2012	13.81	13.90	13.72	13.89
2325	NYSE	PFS	Tue, Apr 10, 2012	13.95	13.99	13.58	13.65
2324	NYSE	PFS	Mon, Apr 9, 2012	14.03	14.10	13.92	13.97
2323	NYSE	PFS	Thu, Apr 5, 2012	14.34	14.40	14.19	14.30
2322	NYSE	PFS	Wed, Apr 4, 2012	14.56	14.62	14.35	14.45
2321	NYSE	PFS	Tue, Apr 3, 2012	14.73	14.81	14.65	14.78
2320	NYSE	PFS	Mon, Apr 2, 2012	14.47	14.75	14.36	14.72
2319	NYSE	PFS	Fri, Mar 30, 2012	14.80	14.83	14.53	14.53
2318	NYSE	PFS	Thu, Mar 29, 2012	14.71	14.80	14.47	14.69
2317	NYSE	PFS	Wed, Mar 28, 2012	14.65	14.92	14.64	14.84
2316	NYSE	PFS	Tue, Mar 27, 2012	14.91	14.92	14.63	14.63
2315	NYSE	PFS	Mon, Mar 26, 2012	14.74	14.92	14.66	14.90
2314	NYSE	PFS	Fri, Mar 23, 2012	14.49	14.58	14.32	14.57
2313	NYSE	PFS	Thu, Mar 22, 2012	14.50	14.54	14.37	14.51
2312	NYSE	PFS	Wed, Mar 21, 2012	14.85	14.89	14.63	14.69
2311	NYSE	PFS	Tue, Mar 20, 2012	14.77	14.90	14.72	14.80
2310	NYSE	PFS	Mon, Mar 19, 2012	14.61	15.00	14.51	14.90
2309	NYSE	PFS	Fri, Mar 16, 2012	14.70	14.80	14.57	14.67
2308	NYSE	PFS	Thu, Mar 15, 2012	14.40	14.73	14.34	14.63
2307	NYSE	PFS	Wed, Mar 14, 2012	14.43	14.58	14.29	14.35
2306	NYSE	PFS	Tue, Mar 13, 2012	14.04	14.48	13.99	14.44
2305	NYSE	PFS	Mon, Mar 12, 2012	13.90	14.00	13.76	13.92
2304	NYSE	PFS	Fri, Mar 9, 2012	13.56	13.90	13.49	13.87
2303	NYSE	PFS	Thu, Mar 8, 2012	13.60	13.62	13.29	13.57
2302	NYSE	PFS	Wed, Mar 7, 2012	13.37	13.53	13.29	13.51
2301	NYSE	PFS	Tue, Mar 6, 2012	13.42	13.51	13.30	13.32
2300	NYSE	PFS	Mon, Mar 5, 2012	13.33	13.66	13.22	13.59
2299	NYSE	PFS	Fri, Mar 2, 2012	13.48	13.61	13.33	13.39
2298	NYSE	PFS	Thu, Mar 1, 2012	13.85	13.92	13.45	13.48
2297	NYSE	PFS	Wed, Feb 29, 2012	14.04	14.15	13.73	13.74
2296	NYSE	PFS	Tue, Feb 28, 2012	14.05	14.12	13.86	13.95
2295	NYSE	PFS	Mon, Feb 27, 2012	13.99	14.10	13.83	14.01
2294	NYSE	PFS	Fri, Feb 24, 2012	14.31	14.36	14.05	14.07
2293	NYSE	PFS	Thu, Feb 23, 2012	13.95	14.33	13.91	14.33
2292	NYSE	PFS	Wed, Feb 22, 2012	14.12	14.12	13.92	13.95
2291	NYSE	PFS	Tue, Feb 21, 2012	14.23	14.39	14.06	14.18
2290	NYSE	PFS	Fri, Feb 17, 2012	14.24	14.25	14.11	14.23
2289	NYSE	PFS	Thu, Feb 16, 2012	13.96	14.23	13.86	14.20
2288	NYSE	PFS	Wed, Feb 15, 2012	14.08	14.11	13.84	13.90
2287	NYSE	PFS	Tue, Feb 14, 2012	14.15	14.15	13.83	13.98
2286	NYSE	PFS	Mon, Feb 13, 2012	14.22	14.22	14.05	14.19
2285	NYSE	PFS	Fri, Feb 10, 2012	14.24	14.33	14.16	14.17
2284	NYSE	PFS	Thu, Feb 9, 2012	14.52	14.61	14.32	14.39
2283	NYSE	PFS	Wed, Feb 8, 2012	14.53	14.73	14.34	14.50
2282	NYSE	PFS	Tue, Feb 7, 2012	14.54	14.71	14.51	14.53
2281	NYSE	PFS	Mon, Feb 6, 2012	14.78	14.84	14.52	14.56
2280	NYSE	PFS	Fri, Feb 3, 2012	14.71	14.98	14.60	14.88
2279	NYSE	PFS	Thu, Feb 2, 2012	14.31	14.59	14.27	14.49
2278	NYSE	PFS	Wed, Feb 1, 2012	13.98	14.33	13.85	14.29
2277	NYSE	PFS	Tue, Jan 31, 2012	13.97	14.01	13.72	13.84
2276	NYSE	PFS	Mon, Jan 30, 2012	14.02	14.08	13.63	13.92
2275	NYSE	PFS	Fri, Jan 27, 2012	13.95	14.72	13.95	14.22
2274	NYSE	PFS	Thu, Jan 26, 2012	14.32	14.32	13.86	13.95
2273	NYSE	PFS	Wed, Jan 25, 2012	14.14	14.28	14.07	14.24
2272	NYSE	PFS	Tue, Jan 24, 2012	14.07	14.20	13.98	14.17
2271	NYSE	PFS	Mon, Jan 23, 2012	14.32	14.48	14.14	14.17
2270	NYSE	PFS	Fri, Jan 20, 2012	14.01	14.37	14.00	14.34
2269	NYSE	PFS	Thu, Jan 19, 2012	14.17	14.22	13.97	14.06
2268	NYSE	PFS	Wed, Jan 18, 2012	13.95	14.16	13.90	14.16
2267	NYSE	PFS	Tue, Jan 17, 2012	14.13	14.18	13.94	13.97
2266	NYSE	PFS	Fri, Jan 13, 2012	13.91	14.05	13.83	13.99
2265	NYSE	PFS	Thu, Jan 12, 2012	13.95	14.15	13.77	14.13
2264	NYSE	PFS	Wed, Jan 11, 2012	14.05	14.06	13.93	13.95
2263	NYSE	PFS	Tue, Jan 10, 2012	14.33	14.33	14.05	14.13
2262	NYSE	PFS	Mon, Jan 9, 2012	14.16	14.26	14.01	14.10
2261	NYSE	PFS	Fri, Jan 6, 2012	14.41	14.49	14.11	14.15
2260	NYSE	PFS	Thu, Jan 5, 2012	13.76	14.46	13.65	14.40
2259	NYSE	PFS	Wed, Jan 4, 2012	13.65	13.96	13.65	13.92
2258	NYSE	PFS	Tue, Jan 3, 2012	13.75	13.91	13.68	13.79
2257	NYSE	PFS	Fri, Dec 30, 2011	13.58	13.60	13.39	13.39
2256	NYSE	PFS	Thu, Dec 29, 2011	13.44	13.65	13.44	13.63
2255	NYSE	PFS	Wed, Dec 28, 2011	13.59	13.59	13.30	13.34
2254	NYSE	PFS	Tue, Dec 27, 2011	13.37	13.66	13.33	13.58
2253	NYSE	PFS	Fri, Dec 23, 2011	13.57	13.58	13.42	13.46
2252	NYSE	PFS	Thu, Dec 22, 2011	13.43	13.65	13.42	13.49
2251	NYSE	PFS	Wed, Dec 21, 2011	13.15	13.44	13.02	13.37
2250	NYSE	PFS	Tue, Dec 20, 2011	12.88	13.21	12.86	13.20
2249	NYSE	PFS	Mon, Dec 19, 2011	12.83	13.01	12.49	12.59
2248	NYSE	PFS	Fri, Dec 16, 2011	13.02	13.30	12.70	12.72
2247	NYSE	PFS	Thu, Dec 15, 2011	12.87	12.97	12.74	12.93
2246	NYSE	PFS	Wed, Dec 14, 2011	12.65	12.93	12.65	12.67
2245	NYSE	PFS	Tue, Dec 13, 2011	13.05	13.24	12.71	12.78
2244	NYSE	PFS	Mon, Dec 12, 2011	12.78	12.98	12.75	12.96
2243	NYSE	PFS	Fri, Dec 9, 2011	12.62	13.13	12.60	13.06
2242	NYSE	PFS	Thu, Dec 8, 2011	12.91	12.91	12.50	12.54
2241	NYSE	PFS	Wed, Dec 7, 2011	12.92	13.10	12.69	13.04
2240	NYSE	PFS	Tue, Dec 6, 2011	13.09	13.15	12.93	13.03
2239	NYSE	PFS	Mon, Dec 5, 2011	13.23	13.27	12.96	13.12
2238	NYSE	PFS	Fri, Dec 2, 2011	12.96	13.15	12.90	12.99
2237	NYSE	PFS	Thu, Dec 1, 2011	13.01	13.06	12.72	12.76
2236	NYSE	PFS	Wed, Nov 30, 2011	12.89	13.14	12.65	13.09
2235	NYSE	PFS	Tue, Nov 29, 2011	12.31	12.37	12.09	12.24
2234	NYSE	PFS	Mon, Nov 28, 2011	12.16	12.32	12.04	12.29
2233	NYSE	PFS	Fri, Nov 25, 2011	11.75	12.06	11.72	11.73
2232	NYSE	PFS	Wed, Nov 23, 2011	12.00	12.02	11.77	11.81
2231	NYSE	PFS	Tue, Nov 22, 2011	12.18	12.31	12.03	12.08
2230	NYSE	PFS	Mon, Nov 21, 2011	12.26	12.37	12.08	12.20
2229	NYSE	PFS	Fri, Nov 18, 2011	12.36	12.55	12.34	12.52
2228	NYSE	PFS	Thu, Nov 17, 2011	12.43	12.61	12.21	12.35
2227	NYSE	PFS	Wed, Nov 16, 2011	12.55	12.87	12.42	12.44
2226	NYSE	PFS	Tue, Nov 15, 2011	12.28	12.72	12.28	12.65
2225	NYSE	PFS	Mon, Nov 14, 2011	12.56	12.57	12.22	12.36
2224	NYSE	PFS	Fri, Nov 11, 2011	12.56	12.67	12.49	12.65
2223	NYSE	PFS	Thu, Nov 10, 2011	12.27	12.50	12.22	12.40
2222	NYSE	PFS	Wed, Nov 9, 2011	12.59	12.70	12.14	12.17
2221	NYSE	PFS	Tue, Nov 8, 2011	12.99	13.04	12.57	12.95
2220	NYSE	PFS	Mon, Nov 7, 2011	12.67	12.89	12.39	12.86
2219	NYSE	PFS	Fri, Nov 4, 2011	12.79	12.84	12.58	12.74
2218	NYSE	PFS	Thu, Nov 3, 2011	12.72	13.03	12.27	12.98
2217	NYSE	PFS	Wed, Nov 2, 2011	12.31	12.56	12.20	12.54
2216	NYSE	PFS	Tue, Nov 1, 2011	12.48	12.78	12.01	12.08
2215	NYSE	PFS	Mon, Oct 31, 2011	13.17	13.35	12.92	12.95
2214	NYSE	PFS	Fri, Oct 28, 2011	13.87	13.87	13.28	13.42
2213	NYSE	PFS	Thu, Oct 27, 2011	13.72	14.21	13.59	13.73
2212	NYSE	PFS	Wed, Oct 26, 2011	13.04	13.21	12.80	13.12
2211	NYSE	PFS	Tue, Oct 25, 2011	13.20	13.20	12.74	12.78
2210	NYSE	PFS	Mon, Oct 24, 2011	13.04	13.41	13.04	13.34
2209	NYSE	PFS	Fri, Oct 21, 2011	12.80	13.10	12.56	13.05
2208	NYSE	PFS	Thu, Oct 20, 2011	12.35	12.59	12.00	12.56
2207	NYSE	PFS	Wed, Oct 19, 2011	12.23	12.44	12.05	12.28
2206	NYSE	PFS	Tue, Oct 18, 2011	11.57	12.36	11.48	12.24
2205	NYSE	PFS	Mon, Oct 17, 2011	12.10	12.13	11.43	11.49
2204	NYSE	PFS	Fri, Oct 14, 2011	12.13	12.20	11.95	12.10
2203	NYSE	PFS	Thu, Oct 13, 2011	12.03	12.07	11.66	11.97
2202	NYSE	PFS	Wed, Oct 12, 2011	11.98	12.37	11.86	12.15
2201	NYSE	PFS	Tue, Oct 11, 2011	11.54	11.88	11.40	11.79
2200	NYSE	PFS	Mon, Oct 10, 2011	11.24	11.64	11.17	11.63
2199	NYSE	PFS	Fri, Oct 7, 2011	11.63	11.63	10.97	11.00
2198	NYSE	PFS	Thu, Oct 6, 2011	11.39	11.61	11.19	11.60
2197	NYSE	PFS	Wed, Oct 5, 2011	11.14	11.52	10.94	11.46
2196	NYSE	PFS	Tue, Oct 4, 2011	10.18	11.19	10.12	11.15
2195	NYSE	PFS	Mon, Oct 3, 2011	10.67	10.87	10.27	10.29
2194	NYSE	PFS	Fri, Sep 30, 2011	11.18	11.44	10.72	10.75
2193	NYSE	PFS	Thu, Sep 29, 2011	11.16	11.41	10.94	11.41
2192	NYSE	PFS	Wed, Sep 28, 2011	11.56	11.61	10.87	10.87
2191	NYSE	PFS	Tue, Sep 27, 2011	11.50	11.74	11.40	11.55
2190	NYSE	PFS	Mon, Sep 26, 2011	11.07	11.29	10.83	11.26
2189	NYSE	PFS	Fri, Sep 23, 2011	10.77	11.04	10.76	10.94
2188	NYSE	PFS	Thu, Sep 22, 2011	10.64	10.98	10.60	10.79
2187	NYSE	PFS	Wed, Sep 21, 2011	11.75	11.75	10.88	10.94
2186	NYSE	PFS	Tue, Sep 20, 2011	12.01	12.17	11.71	11.72
2185	NYSE	PFS	Mon, Sep 19, 2011	12.03	12.17	11.88	11.99
2184	NYSE	PFS	Fri, Sep 16, 2011	12.39	12.41	12.07	12.27
2183	NYSE	PFS	Thu, Sep 15, 2011	12.33	12.35	12.03	12.34
2182	NYSE	PFS	Wed, Sep 14, 2011	12.08	12.33	11.81	12.19
2181	NYSE	PFS	Tue, Sep 13, 2011	11.84	12.12	11.70	11.98
2180	NYSE	PFS	Mon, Sep 12, 2011	11.33	11.81	11.33	11.78
2179	NYSE	PFS	Fri, Sep 9, 2011	11.62	11.88	11.44	11.55
2178	NYSE	PFS	Thu, Sep 8, 2011	11.95	12.09	11.69	11.77
2177	NYSE	PFS	Wed, Sep 7, 2011	11.74	12.10	11.64	12.09
2176	NYSE	PFS	Tue, Sep 6, 2011	11.09	11.56	11.09	11.52
2175	NYSE	PFS	Fri, Sep 2, 2011	11.71	11.85	11.44	11.44
2174	NYSE	PFS	Thu, Sep 1, 2011	12.59	12.65	11.95	12.02
2173	NYSE	PFS	Wed, Aug 31, 2011	12.74	12.80	12.41	12.56
2172	NYSE	PFS	Tue, Aug 30, 2011	12.67	12.76	12.38	12.64
2171	NYSE	PFS	Mon, Aug 29, 2011	12.23	12.75	12.22	12.73
2170	NYSE	PFS	Fri, Aug 26, 2011	11.89	12.22	11.67	12.08
2169	NYSE	PFS	Thu, Aug 25, 2011	12.54	12.72	11.80	11.98
2168	NYSE	PFS	Wed, Aug 24, 2011	11.64	12.14	11.64	12.09
2167	NYSE	PFS	Tue, Aug 23, 2011	11.09	11.67	10.98	11.65
2166	NYSE	PFS	Mon, Aug 22, 2011	11.35	11.39	10.88	11.04
2165	NYSE	PFS	Fri, Aug 19, 2011	11.04	11.47	10.87	10.87
2164	NYSE	PFS	Thu, Aug 18, 2011	11.79	11.80	11.10	11.24
2163	NYSE	PFS	Wed, Aug 17, 2011	12.16	12.27	12.04	12.16
2162	NYSE	PFS	Tue, Aug 16, 2011	12.13	12.27	11.95	12.06
2161	NYSE	PFS	Mon, Aug 15, 2011	12.13	12.35	12.11	12.32
2160	NYSE	PFS	Fri, Aug 12, 2011	12.46	12.56	11.85	11.97
2159	NYSE	PFS	Thu, Aug 11, 2011	11.69	12.50	11.60	12.34
2158	NYSE	PFS	Wed, Aug 10, 2011	12.37	12.40	11.66	11.71
2157	NYSE	PFS	Tue, Aug 9, 2011	12.21	12.66	11.39	12.65
2156	NYSE	PFS	Mon, Aug 8, 2011	12.56	13.28	11.90	11.91
2155	NYSE	PFS	Fri, Aug 5, 2011	13.40	13.51	12.94	13.06
2154	NYSE	PFS	Thu, Aug 4, 2011	13.73	13.88	13.25	13.25
2153	NYSE	PFS	Wed, Aug 3, 2011	13.56	13.91	13.38	13.89
2152	NYSE	PFS	Tue, Aug 2, 2011	13.72	13.96	13.56	13.58
2151	NYSE	PFS	Mon, Aug 1, 2011	14.02	14.02	13.70	13.79
2150	NYSE	PFS	Fri, Jul 29, 2011	13.61	14.00	13.61	13.86
2149	NYSE	PFS	Thu, Jul 28, 2011	13.82	13.94	13.82	13.87
2148	NYSE	PFS	Wed, Jul 27, 2011	14.06	14.23	13.85	13.86
2147	NYSE	PFS	Tue, Jul 26, 2011	14.46	14.48	14.09	14.15
2146	NYSE	PFS	Mon, Jul 25, 2011	14.45	14.60	14.35	14.48
2145	NYSE	PFS	Fri, Jul 22, 2011	14.69	14.70	14.39	14.57
2144	NYSE	PFS	Thu, Jul 21, 2011	14.62	14.77	14.59	14.73
2143	NYSE	PFS	Wed, Jul 20, 2011	14.60	14.75	14.49	14.55
2142	NYSE	PFS	Tue, Jul 19, 2011	14.26	14.65	14.20	14.61
2141	NYSE	PFS	Mon, Jul 18, 2011	14.30	14.36	14.05	14.16
2140	NYSE	PFS	Fri, Jul 15, 2011	14.52	14.65	14.33	14.38
2139	NYSE	PFS	Thu, Jul 14, 2011	14.73	14.73	14.36	14.50
2138	NYSE	PFS	Wed, Jul 13, 2011	14.69	14.77	14.59	14.69
2137	NYSE	PFS	Tue, Jul 12, 2011	14.38	14.75	14.33	14.56
2136	NYSE	PFS	Mon, Jul 11, 2011	14.58	14.58	14.39	14.43
2135	NYSE	PFS	Fri, Jul 8, 2011	14.90	14.94	14.61	14.75
2134	NYSE	PFS	Thu, Jul 7, 2011	14.76	15.13	14.71	15.12
2133	NYSE	PFS	Wed, Jul 6, 2011	14.44	14.65	14.36	14.65
2132	NYSE	PFS	Tue, Jul 5, 2011	14.62	14.62	14.38	14.50
2131	NYSE	PFS	Fri, Jul 1, 2011	14.31	14.70	14.26	14.65
2130	NYSE	PFS	Thu, Jun 30, 2011	14.23	14.34	14.17	14.32
2129	NYSE	PFS	Wed, Jun 29, 2011	14.18	14.25	14.05	14.21
2128	NYSE	PFS	Tue, Jun 28, 2011	14.02	14.13	13.94	14.13
2127	NYSE	PFS	Mon, Jun 27, 2011	13.80	14.06	13.76	14.02
2126	NYSE	PFS	Fri, Jun 24, 2011	13.81	13.87	13.70	13.80
2125	NYSE	PFS	Thu, Jun 23, 2011	13.76	13.88	13.53	13.77
2124	NYSE	PFS	Wed, Jun 22, 2011	13.84	14.07	13.84	13.90
2123	NYSE	PFS	Tue, Jun 21, 2011	13.85	13.96	13.81	13.94
2122	NYSE	PFS	Mon, Jun 20, 2011	13.68	14.00	13.68	13.80
2121	NYSE	PFS	Fri, Jun 17, 2011	13.71	14.04	13.68	13.73
2120	NYSE	PFS	Thu, Jun 16, 2011	13.39	13.73	13.35	13.61
2119	NYSE	PFS	Wed, Jun 15, 2011	13.19	13.50	13.19	13.33
2118	NYSE	PFS	Tue, Jun 14, 2011	13.18	13.34	13.07	13.26
2117	NYSE	PFS	Mon, Jun 13, 2011	13.10	13.17	12.89	13.04
2116	NYSE	PFS	Fri, Jun 10, 2011	13.04	13.17	12.82	13.02
2115	NYSE	PFS	Thu, Jun 9, 2011	13.18	13.19	13.01	13.13
2114	NYSE	PFS	Wed, Jun 8, 2011	13.29	13.39	13.18	13.19
2113	NYSE	PFS	Tue, Jun 7, 2011	13.43	13.45	13.30	13.30
2112	NYSE	PFS	Mon, Jun 6, 2011	13.31	13.40	13.18	13.32
2111	NYSE	PFS	Fri, Jun 3, 2011	13.59	13.63	13.35	13.35
2110	NYSE	PFS	Thu, Jun 2, 2011	13.77	13.88	13.62	13.75
2109	NYSE	PFS	Wed, Jun 1, 2011	14.26	14.26	13.71	13.73
2108	NYSE	PFS	Tue, May 31, 2011	14.12	14.29	13.97	14.29
2107	NYSE	PFS	Fri, May 27, 2011	13.89	14.01	13.82	13.97
2106	NYSE	PFS	Thu, May 26, 2011	13.80	13.88	13.73	13.82
2105	NYSE	PFS	Wed, May 25, 2011	13.74	13.95	13.71	13.84
2104	NYSE	PFS	Tue, May 24, 2011	13.94	13.96	13.77	13.80
2103	NYSE	PFS	Mon, May 23, 2011	13.90	14.03	13.86	13.92
2102	NYSE	PFS	Fri, May 20, 2011	14.16	14.24	14.09	14.10
2101	NYSE	PFS	Thu, May 19, 2011	14.20	14.34	13.77	14.22
2100	NYSE	PFS	Wed, May 18, 2011	14.11	14.15	14.03	14.14
2099	NYSE	PFS	Tue, May 17, 2011	13.92	14.13	13.88	14.08
2098	NYSE	PFS	Mon, May 16, 2011	13.96	14.15	13.90	13.99
2097	NYSE	PFS	Fri, May 13, 2011	14.16	14.35	13.93	13.99
2096	NYSE	PFS	Thu, May 12, 2011	13.90	14.18	13.74	14.12
2095	NYSE	PFS	Wed, May 11, 2011	14.08	14.21	14.01	14.02
2094	NYSE	PFS	Tue, May 10, 2011	14.07	14.14	14.03	14.14
2093	NYSE	PFS	Mon, May 9, 2011	13.97	14.06	13.93	13.98
2092	NYSE	PFS	Fri, May 6, 2011	14.27	14.41	14.01	14.03
2091	NYSE	PFS	Thu, May 5, 2011	14.20	14.38	14.12	14.15
2090	NYSE	PFS	Wed, May 4, 2011	14.24	14.33	14.13	14.25
2089	NYSE	PFS	Tue, May 3, 2011	14.18	14.28	14.08	14.24
2088	NYSE	PFS	Mon, May 2, 2011	14.62	14.62	14.18	14.21
2087	NYSE	PFS	Fri, Apr 29, 2011	14.74	14.82	14.48	14.52
2086	NYSE	PFS	Thu, Apr 28, 2011	14.29	14.70	14.29	14.70
2085	NYSE	PFS	Wed, Apr 27, 2011	14.48	14.69	14.44	14.58
2084	NYSE	PFS	Tue, Apr 26, 2011	14.28	14.55	14.23	14.50
2083	NYSE	PFS	Mon, Apr 25, 2011	14.02	14.22	14.00	14.21
2082	NYSE	PFS	Thu, Apr 21, 2011	14.16	14.19	13.97	14.09
2081	NYSE	PFS	Wed, Apr 20, 2011	14.15	14.16	13.99	14.06
2080	NYSE	PFS	Tue, Apr 19, 2011	14.26	14.31	13.94	13.98
2079	NYSE	PFS	Mon, Apr 18, 2011	14.18	14.36	14.09	14.19
2078	NYSE	PFS	Fri, Apr 15, 2011	14.12	14.42	14.10	14.41
2077	NYSE	PFS	Thu, Apr 14, 2011	14.07	14.21	13.98	14.15
2076	NYSE	PFS	Wed, Apr 13, 2011	14.33	14.33	14.15	14.20
2075	NYSE	PFS	Tue, Apr 12, 2011	14.34	14.48	14.22	14.24
2074	NYSE	PFS	Mon, Apr 11, 2011	14.45	14.56	14.40	14.42
2073	NYSE	PFS	Fri, Apr 8, 2011	14.85	14.85	14.44	14.48
2072	NYSE	PFS	Thu, Apr 7, 2011	14.87	14.87	14.70	14.77
2071	NYSE	PFS	Wed, Apr 6, 2011	14.74	14.86	14.70	14.84
2070	NYSE	PFS	Tue, Apr 5, 2011	14.80	14.86	14.66	14.69
2069	NYSE	PFS	Mon, Apr 4, 2011	14.76	14.85	14.76	14.85
2068	NYSE	PFS	Fri, Apr 1, 2011	14.92	14.94	14.65	14.74
2067	NYSE	PFS	Thu, Mar 31, 2011	14.65	14.82	14.65	14.80
2066	NYSE	PFS	Wed, Mar 30, 2011	14.49	14.73	14.37	14.68
2065	NYSE	PFS	Tue, Mar 29, 2011	14.27	14.46	14.26	14.42
2064	NYSE	PFS	Mon, Mar 28, 2011	14.44	14.44	14.30	14.30
2063	NYSE	PFS	Fri, Mar 25, 2011	14.25	14.64	14.21	14.38
2062	NYSE	PFS	Thu, Mar 24, 2011	14.24	14.25	14.06	14.19
2061	NYSE	PFS	Wed, Mar 23, 2011	14.29	14.29	14.05	14.19
2060	NYSE	PFS	Tue, Mar 22, 2011	14.30	14.48	14.30	14.32
2059	NYSE	PFS	Mon, Mar 21, 2011	14.17	14.31	14.17	14.27
2058	NYSE	PFS	Fri, Mar 18, 2011	14.13	14.16	13.98	14.05
2057	NYSE	PFS	Thu, Mar 17, 2011	14.11	14.11	13.93	14.02
2056	NYSE	PFS	Wed, Mar 16, 2011	14.05	14.09	13.85	13.90
2055	NYSE	PFS	Tue, Mar 15, 2011	13.82	14.14	13.75	14.08
2054	NYSE	PFS	Mon, Mar 14, 2011	14.24	14.35	14.10	14.18
2053	NYSE	PFS	Fri, Mar 11, 2011	14.35	14.51	14.26	14.40
2052	NYSE	PFS	Thu, Mar 10, 2011	14.60	14.67	14.31	14.35
2051	NYSE	PFS	Wed, Mar 9, 2011	14.84	14.89	14.70	14.80
2050	NYSE	PFS	Tue, Mar 8, 2011	14.55	14.93	14.55	14.84
2049	NYSE	PFS	Mon, Mar 7, 2011	14.82	14.96	14.50	14.57
2048	NYSE	PFS	Fri, Mar 4, 2011	14.85	14.85	14.52	14.76
2047	NYSE	PFS	Thu, Mar 3, 2011	14.81	14.96	14.77	14.85
2046	NYSE	PFS	Wed, Mar 2, 2011	14.59	14.78	14.50	14.64
2045	NYSE	PFS	Tue, Mar 1, 2011	14.88	14.89	14.62	14.66
2044	NYSE	PFS	Mon, Feb 28, 2011	14.83	15.06	14.71	14.81
2043	NYSE	PFS	Fri, Feb 25, 2011	14.56	14.78	14.43	14.78
2042	NYSE	PFS	Thu, Feb 24, 2011	14.47	14.59	14.30	14.50
2041	NYSE	PFS	Wed, Feb 23, 2011	14.68	14.71	14.39	14.49
2040	NYSE	PFS	Tue, Feb 22, 2011	14.92	14.98	14.62	14.64
2039	NYSE	PFS	Fri, Feb 18, 2011	14.81	15.04	14.69	15.02
2038	NYSE	PFS	Thu, Feb 17, 2011	14.95	14.95	14.74	14.78
2037	NYSE	PFS	Wed, Feb 16, 2011	14.83	14.96	14.82	14.96
2036	NYSE	PFS	Tue, Feb 15, 2011	14.82	14.86	14.73	14.78
2035	NYSE	PFS	Mon, Feb 14, 2011	14.94	15.03	14.86	14.86
2034	NYSE	PFS	Fri, Feb 11, 2011	14.50	14.98	14.46	14.96
2033	NYSE	PFS	Thu, Feb 10, 2011	14.51	14.70	14.51	14.61
2032	NYSE	PFS	Wed, Feb 9, 2011	14.71	14.84	14.55	14.63
2031	NYSE	PFS	Tue, Feb 8, 2011	14.81	14.81	14.64	14.81
2030	NYSE	PFS	Mon, Feb 7, 2011	14.70	14.93	14.65	14.83
2029	NYSE	PFS	Fri, Feb 4, 2011	14.78	14.78	14.61	14.71
2028	NYSE	PFS	Thu, Feb 3, 2011	14.80	14.84	14.55	14.78
2027	NYSE	PFS	Wed, Feb 2, 2011	14.73	14.93	14.73	14.79
2026	NYSE	PFS	Tue, Feb 1, 2011	14.69	14.82	14.58	14.81
2025	NYSE	PFS	Mon, Jan 31, 2011	14.73	14.85	14.52	14.65
2024	NYSE	PFS	Fri, Jan 28, 2011	14.29	14.92	14.19	14.58
2023	NYSE	PFS	Thu, Jan 27, 2011	14.59	14.85	14.54	14.74
2022	NYSE	PFS	Wed, Jan 26, 2011	14.48	14.65	14.31	14.61
2021	NYSE	PFS	Tue, Jan 25, 2011	14.22	14.52	14.21	14.49
2020	NYSE	PFS	Mon, Jan 24, 2011	14.28	14.38	14.28	14.33
2019	NYSE	PFS	Fri, Jan 21, 2011	14.19	14.38	14.16	14.31
2018	NYSE	PFS	Thu, Jan 20, 2011	14.14	14.37	14.04	14.12
2017	NYSE	PFS	Wed, Jan 19, 2011	14.70	14.70	14.19	14.20
2016	NYSE	PFS	Tue, Jan 18, 2011	14.75	14.76	14.57	14.73
2015	NYSE	PFS	Fri, Jan 14, 2011	14.20	14.89	14.20	14.83
2014	NYSE	PFS	Thu, Jan 13, 2011	14.41	14.44	14.13	14.19
2013	NYSE	PFS	Wed, Jan 12, 2011	14.42	14.56	14.33	14.44
2012	NYSE	PFS	Tue, Jan 11, 2011	14.47	14.51	14.28	14.38
2011	NYSE	PFS	Mon, Jan 10, 2011	14.33	14.48	14.11	14.41
2010	NYSE	PFS	Fri, Jan 7, 2011	14.95	14.98	14.32	14.38
2009	NYSE	PFS	Thu, Jan 6, 2011	15.18	15.18	14.87	14.90
2008	NYSE	PFS	Wed, Jan 5, 2011	15.07	15.20	14.96	15.20
2007	NYSE	PFS	Tue, Jan 4, 2011	15.50	15.52	14.83	15.09
2006	NYSE	PFS	Mon, Jan 3, 2011	15.25	15.50	15.22	15.47
2005	NYSE	PFS	Fri, Dec 31, 2010	15.40	15.40	15.13	15.13
2004	NYSE	PFS	Thu, Dec 30, 2010	15.39	15.45	15.35	15.40
2003	NYSE	PFS	Wed, Dec 29, 2010	15.49	15.49	15.36	15.38
2002	NYSE	PFS	Tue, Dec 28, 2010	15.56	15.56	15.35	15.43
2001	NYSE	PFS	Mon, Dec 27, 2010	15.33	15.63	15.27	15.57
2000	NYSE	PFS	Thu, Dec 23, 2010	15.54	15.66	15.35	15.38
1999	NYSE	PFS	Wed, Dec 22, 2010	15.28	15.61	15.28	15.54
1998	NYSE	PFS	Tue, Dec 21, 2010	14.87	15.35	14.86	15.25
1997	NYSE	PFS	Mon, Dec 20, 2010	14.54	14.83	14.53	14.76
1996	NYSE	PFS	Fri, Dec 17, 2010	14.55	14.62	14.25	14.51
1995	NYSE	PFS	Thu, Dec 16, 2010	14.61	14.73	14.49	14.49
1994	NYSE	PFS	Wed, Dec 15, 2010	14.59	14.82	14.53	14.58
1993	NYSE	PFS	Tue, Dec 14, 2010	14.73	15.05	14.60	14.60
1992	NYSE	PFS	Mon, Dec 13, 2010	14.72	14.84	14.52	14.65
1991	NYSE	PFS	Fri, Dec 10, 2010	14.52	14.72	14.47	14.69
1990	NYSE	PFS	Thu, Dec 9, 2010	14.59	14.70	14.45	14.50
1989	NYSE	PFS	Wed, Dec 8, 2010	14.62	14.78	14.47	14.51
1988	NYSE	PFS	Tue, Dec 7, 2010	14.47	14.65	14.43	14.60
1987	NYSE	PFS	Mon, Dec 6, 2010	14.19	14.44	14.15	14.39
1986	NYSE	PFS	Fri, Dec 3, 2010	14.10	14.25	13.93	14.25
1985	NYSE	PFS	Thu, Dec 2, 2010	14.06	14.20	14.01	14.17
1984	NYSE	PFS	Wed, Dec 1, 2010	14.05	14.06	13.90	14.04
1983	NYSE	PFS	Tue, Nov 30, 2010	13.62	13.93	13.62	13.78
1982	NYSE	PFS	Mon, Nov 29, 2010	13.70	13.87	13.57	13.83
1981	NYSE	PFS	Fri, Nov 26, 2010	13.81	13.96	13.75	13.75
1980	NYSE	PFS	Wed, Nov 24, 2010	13.79	13.90	13.72	13.90
1979	NYSE	PFS	Tue, Nov 23, 2010	13.65	13.79	13.53	13.74
1978	NYSE	PFS	Mon, Nov 22, 2010	13.55	13.80	13.44	13.77
1977	NYSE	PFS	Fri, Nov 19, 2010	13.72	13.89	13.62	13.70
1976	NYSE	PFS	Thu, Nov 18, 2010	13.94	14.10	13.78	13.84
1975	NYSE	PFS	Wed, Nov 17, 2010	13.89	13.96	13.71	13.77
1974	NYSE	PFS	Tue, Nov 16, 2010	14.15	14.50	13.79	13.83
1973	NYSE	PFS	Mon, Nov 15, 2010	13.56	13.83	13.40	13.64
1972	NYSE	PFS	Fri, Nov 12, 2010	13.67	13.67	13.40	13.50
1971	NYSE	PFS	Thu, Nov 11, 2010	13.63	13.84	13.62	13.75
1970	NYSE	PFS	Wed, Nov 10, 2010	13.69	13.81	13.56	13.80
1969	NYSE	PFS	Tue, Nov 9, 2010	13.72	13.86	13.58	13.72
1968	NYSE	PFS	Mon, Nov 8, 2010	13.84	13.94	13.66	13.70
1967	NYSE	PFS	Fri, Nov 5, 2010	13.81	14.32	13.74	13.90
1966	NYSE	PFS	Thu, Nov 4, 2010	13.33	13.81	13.33	13.77
1965	NYSE	PFS	Wed, Nov 3, 2010	12.92	13.19	12.92	13.14
1964	NYSE	PFS	Tue, Nov 2, 2010	12.67	12.98	12.67	12.93
1963	NYSE	PFS	Mon, Nov 1, 2010	12.74	12.75	12.41	12.57
1962	NYSE	PFS	Fri, Oct 29, 2010	12.48	12.69	12.48	12.64
1961	NYSE	PFS	Thu, Oct 28, 2010	12.67	12.75	12.44	12.50
1960	NYSE	PFS	Wed, Oct 27, 2010	12.57	12.74	12.49	12.60
1959	NYSE	PFS	Tue, Oct 26, 2010	12.48	12.72	12.42	12.66
1958	NYSE	PFS	Mon, Oct 25, 2010	12.73	12.77	12.56	12.59
1957	NYSE	PFS	Fri, Oct 22, 2010	12.59	12.65	12.50	12.63
1956	NYSE	PFS	Thu, Oct 21, 2010	12.78	13.00	12.39	12.53
1955	NYSE	PFS	Wed, Oct 20, 2010	13.03	13.07	12.68	12.76
1954	NYSE	PFS	Tue, Oct 19, 2010	12.85	13.22	12.84	12.99
1953	NYSE	PFS	Mon, Oct 18, 2010	12.70	13.08	12.70	13.07
1952	NYSE	PFS	Fri, Oct 15, 2010	13.01	13.08	12.70	12.71
1951	NYSE	PFS	Thu, Oct 14, 2010	12.79	12.98	12.66	12.88
1950	NYSE	PFS	Wed, Oct 13, 2010	12.62	13.00	12.51	12.83
1949	NYSE	PFS	Tue, Oct 12, 2010	12.43	12.62	12.42	12.57
1948	NYSE	PFS	Mon, Oct 11, 2010	12.39	12.57	12.31	12.50
1947	NYSE	PFS	Fri, Oct 8, 2010	12.58	12.64	12.40	12.42
1946	NYSE	PFS	Thu, Oct 7, 2010	12.60	12.72	12.49	12.60
1945	NYSE	PFS	Wed, Oct 6, 2010	12.43	12.60	12.42	12.51
1944	NYSE	PFS	Tue, Oct 5, 2010	12.25	12.49	12.03	12.48
1943	NYSE	PFS	Mon, Oct 4, 2010	12.32	12.34	11.99	12.08
1942	NYSE	PFS	Fri, Oct 1, 2010	12.43	12.49	12.22	12.35
1941	NYSE	PFS	Thu, Sep 30, 2010	12.35	12.56	12.26	12.36
1940	NYSE	PFS	Wed, Sep 29, 2010	12.13	12.32	12.06	12.26
1939	NYSE	PFS	Tue, Sep 28, 2010	11.99	12.22	11.77	12.21
1938	NYSE	PFS	Mon, Sep 27, 2010	12.28	12.28	11.97	11.99
1937	NYSE	PFS	Fri, Sep 24, 2010	11.98	12.32	11.96	12.32
1936	NYSE	PFS	Thu, Sep 23, 2010	11.79	12.26	11.76	11.86
1935	NYSE	PFS	Wed, Sep 22, 2010	12.16	12.17	11.71	11.92
1934	NYSE	PFS	Tue, Sep 21, 2010	12.39	12.44	12.17	12.19
1933	NYSE	PFS	Mon, Sep 20, 2010	12.00	12.42	11.88	12.40
1932	NYSE	PFS	Fri, Sep 17, 2010	12.16	12.16	11.88	11.95
1931	NYSE	PFS	Thu, Sep 16, 2010	12.25	12.29	11.90	12.03
1930	NYSE	PFS	Wed, Sep 15, 2010	12.19	12.30	12.01	12.25
1929	NYSE	PFS	Tue, Sep 14, 2010	12.53	12.57	12.21	12.21
1928	NYSE	PFS	Mon, Sep 13, 2010	12.19	12.59	12.18	12.56
1927	NYSE	PFS	Fri, Sep 10, 2010	12.10	12.26	12.07	12.09
1926	NYSE	PFS	Thu, Sep 9, 2010	12.15	12.24	11.90	12.05
1925	NYSE	PFS	Wed, Sep 8, 2010	11.91	12.10	11.87	12.01
1924	NYSE	PFS	Tue, Sep 7, 2010	12.04	12.05	11.81	11.85
1923	NYSE	PFS	Fri, Sep 3, 2010	11.83	12.09	11.79	12.09
1922	NYSE	PFS	Thu, Sep 2, 2010	11.85	11.85	11.52	11.65
1921	NYSE	PFS	Wed, Sep 1, 2010	11.67	11.87	11.52	11.87
1920	NYSE	PFS	Tue, Aug 31, 2010	11.33	11.57	11.31	11.47
1919	NYSE	PFS	Mon, Aug 30, 2010	11.72	11.74	11.30	11.31
1918	NYSE	PFS	Fri, Aug 27, 2010	11.49	11.79	11.26	11.78
1917	NYSE	PFS	Thu, Aug 26, 2010	11.69	11.74	11.36	11.37
1916	NYSE	PFS	Wed, Aug 25, 2010	11.44	11.65	11.32	11.64
1915	NYSE	PFS	Tue, Aug 24, 2010	11.68	11.68	11.32	11.50
1914	NYSE	PFS	Mon, Aug 23, 2010	11.86	11.93	11.72	11.75
1913	NYSE	PFS	Fri, Aug 20, 2010	11.48	11.79	11.32	11.78
1912	NYSE	PFS	Thu, Aug 19, 2010	11.87	12.01	11.53	11.57
1911	NYSE	PFS	Wed, Aug 18, 2010	11.98	12.05	11.78	11.95
1910	NYSE	PFS	Tue, Aug 17, 2010	11.91	12.15	11.80	12.02
1909	NYSE	PFS	Mon, Aug 16, 2010	11.35	11.95	11.28	11.81
1908	NYSE	PFS	Fri, Aug 13, 2010	11.24	11.32	11.14	11.30
1907	NYSE	PFS	Thu, Aug 12, 2010	11.47	11.50	11.17	11.27
1906	NYSE	PFS	Wed, Aug 11, 2010	12.13	12.16	11.63	11.65
1905	NYSE	PFS	Tue, Aug 10, 2010	12.46	12.53	12.19	12.34
1904	NYSE	PFS	Mon, Aug 9, 2010	12.32	12.58	12.22	12.58
1903	NYSE	PFS	Fri, Aug 6, 2010	12.41	12.52	12.05	12.26
1902	NYSE	PFS	Thu, Aug 5, 2010	12.73	12.73	12.49	12.53
1901	NYSE	PFS	Wed, Aug 4, 2010	13.07	13.15	12.69	12.79
1900	NYSE	PFS	Tue, Aug 3, 2010	13.01	13.30	12.94	13.03
1899	NYSE	PFS	Mon, Aug 2, 2010	13.06	13.20	12.82	13.09
1898	NYSE	PFS	Fri, Jul 30, 2010	12.75	13.32	12.75	12.81
1897	NYSE	PFS	Thu, Jul 29, 2010	12.92	13.06	12.63	12.90
1896	NYSE	PFS	Wed, Jul 28, 2010	13.10	13.15	12.71	12.84
1895	NYSE	PFS	Tue, Jul 27, 2010	13.06	13.30	13.05	13.18
1894	NYSE	PFS	Mon, Jul 26, 2010	12.78	13.01	12.73	12.93
1893	NYSE	PFS	Fri, Jul 23, 2010	12.38	12.87	12.26	12.82
1892	NYSE	PFS	Thu, Jul 22, 2010	12.12	12.49	12.05	12.47
1891	NYSE	PFS	Wed, Jul 21, 2010	12.46	12.57	11.90	11.91
1890	NYSE	PFS	Tue, Jul 20, 2010	11.97	12.37	11.89	12.36
1889	NYSE	PFS	Mon, Jul 19, 2010	12.10	12.20	11.88	12.10
1888	NYSE	PFS	Fri, Jul 16, 2010	12.46	12.46	12.02	12.06
1887	NYSE	PFS	Thu, Jul 15, 2010	12.74	12.75	12.33	12.52
1886	NYSE	PFS	Wed, Jul 14, 2010	12.79	12.81	12.58	12.69
1885	NYSE	PFS	Tue, Jul 13, 2010	12.40	12.90	12.39	12.86
1884	NYSE	PFS	Mon, Jul 12, 2010	12.40	12.47	12.15	12.21
1883	NYSE	PFS	Fri, Jul 9, 2010	12.18	12.44	12.14	12.43
1882	NYSE	PFS	Thu, Jul 8, 2010	11.94	12.22	11.90	12.21
1881	NYSE	PFS	Wed, Jul 7, 2010	11.42	11.86	11.42	11.84
1880	NYSE	PFS	Tue, Jul 6, 2010	11.57	11.73	11.33	11.35
1879	NYSE	PFS	Fri, Jul 2, 2010	11.66	11.68	11.37	11.47
1878	NYSE	PFS	Thu, Jul 1, 2010	11.70	11.88	11.27	11.61
1877	NYSE	PFS	Wed, Jun 30, 2010	11.93	12.10	11.67	11.69
1876	NYSE	PFS	Tue, Jun 29, 2010	12.08	12.08	11.71	11.77
1875	NYSE	PFS	Mon, Jun 28, 2010	12.37	12.43	12.24	12.26
1874	NYSE	PFS	Fri, Jun 25, 2010	12.13	12.42	12.01	12.38
1873	NYSE	PFS	Thu, Jun 24, 2010	12.14	12.35	12.06	12.07
1872	NYSE	PFS	Wed, Jun 23, 2010	12.11	12.28	12.04	12.19
1871	NYSE	PFS	Tue, Jun 22, 2010	12.31	12.43	12.10	12.12
1870	NYSE	PFS	Mon, Jun 21, 2010	12.50	12.52	12.23	12.28
1869	NYSE	PFS	Fri, Jun 18, 2010	12.36	12.41	12.12	12.38
1868	NYSE	PFS	Thu, Jun 17, 2010	12.10	12.29	12.09	12.28
1867	NYSE	PFS	Wed, Jun 16, 2010	11.91	12.11	11.84	12.04
1866	NYSE	PFS	Tue, Jun 15, 2010	11.84	12.01	11.71	11.98
1865	NYSE	PFS	Mon, Jun 14, 2010	12.02	12.12	11.77	11.81
1864	NYSE	PFS	Fri, Jun 11, 2010	11.69	11.90	11.64	11.88
1863	NYSE	PFS	Thu, Jun 10, 2010	11.64	11.88	11.58	11.86
1862	NYSE	PFS	Wed, Jun 9, 2010	11.85	11.85	11.52	11.59
1861	NYSE	PFS	Tue, Jun 8, 2010	11.58	11.74	11.35	11.71
1860	NYSE	PFS	Mon, Jun 7, 2010	11.61	11.72	11.44	11.51
1859	NYSE	PFS	Fri, Jun 4, 2010	11.83	11.84	11.58	11.58
1858	NYSE	PFS	Thu, Jun 3, 2010	12.26	12.27	12.02	12.18
1857	NYSE	PFS	Wed, Jun 2, 2010	12.05	12.26	11.91	12.26
1856	NYSE	PFS	Tue, Jun 1, 2010	12.28	12.35	12.02	12.03
1855	NYSE	PFS	Fri, May 28, 2010	12.48	12.52	12.29	12.36
1854	NYSE	PFS	Thu, May 27, 2010	12.22	12.51	12.00	12.48
1853	NYSE	PFS	Wed, May 26, 2010	11.59	12.06	11.50	12.00
1852	NYSE	PFS	Tue, May 25, 2010	11.26	11.50	11.18	11.48
1851	NYSE	PFS	Mon, May 24, 2010	11.81	11.87	11.50	11.51
1850	NYSE	PFS	Fri, May 21, 2010	11.84	12.35	11.75	11.85
1849	NYSE	PFS	Thu, May 20, 2010	12.53	12.59	11.90	12.01
1848	NYSE	PFS	Wed, May 19, 2010	12.60	12.98	12.42	12.67
1847	NYSE	PFS	Tue, May 18, 2010	13.00	13.05	12.58	12.65
1846	NYSE	PFS	Mon, May 17, 2010	12.89	13.01	12.53	12.87
1845	NYSE	PFS	Fri, May 14, 2010	13.00	13.02	12.70	12.79
1844	NYSE	PFS	Thu, May 13, 2010	13.30	13.50	13.01	13.11
1843	NYSE	PFS	Wed, May 12, 2010	13.20	13.46	12.95	13.39
1842	NYSE	PFS	Tue, May 11, 2010	12.73	13.41	12.72	13.23
1841	NYSE	PFS	Mon, May 10, 2010	12.81	12.88	12.56	12.86
1840	NYSE	PFS	Fri, May 7, 2010	12.71	12.76	12.07	12.09
1839	NYSE	PFS	Thu, May 6, 2010	13.09	13.22	11.94	12.67
1838	NYSE	PFS	Wed, May 5, 2010	12.68	13.18	12.48	13.14
1837	NYSE	PFS	Tue, May 4, 2010	13.21	13.22	12.72	12.78
1836	NYSE	PFS	Mon, May 3, 2010	13.28	13.36	13.04	13.35
1835	NYSE	PFS	Fri, Apr 30, 2010	13.68	14.04	13.17	13.18
1834	NYSE	PFS	Thu, Apr 29, 2010	13.60	13.82	13.44	13.64
1833	NYSE	PFS	Wed, Apr 28, 2010	13.30	13.65	13.26	13.52
1832	NYSE	PFS	Tue, Apr 27, 2010	13.49	13.73	13.21	13.25
1831	NYSE	PFS	Mon, Apr 26, 2010	13.87	14.10	13.50	13.51
1830	NYSE	PFS	Fri, Apr 23, 2010	13.40	13.87	13.37	13.85
1829	NYSE	PFS	Thu, Apr 22, 2010	12.90	13.32	12.88	13.30
1828	NYSE	PFS	Wed, Apr 21, 2010	12.66	13.00	12.66	12.97
1827	NYSE	PFS	Tue, Apr 20, 2010	12.54	12.71	12.45	12.68
1826	NYSE	PFS	Mon, Apr 19, 2010	12.35	12.62	12.21	12.45
1825	NYSE	PFS	Fri, Apr 16, 2010	12.61	12.76	12.28	12.45
1824	NYSE	PFS	Thu, Apr 15, 2010	12.59	12.96	12.57	12.92
1823	NYSE	PFS	Wed, Apr 14, 2010	12.36	12.63	12.35	12.62
1822	NYSE	PFS	Tue, Apr 13, 2010	12.38	12.40	12.22	12.30
1821	NYSE	PFS	Mon, Apr 12, 2010	12.14	12.40	12.08	12.39
1820	NYSE	PFS	Fri, Apr 9, 2010	12.09	12.25	11.91	12.14
1819	NYSE	PFS	Thu, Apr 8, 2010	12.03	12.14	11.87	12.06
1818	NYSE	PFS	Wed, Apr 7, 2010	12.25	12.25	11.87	12.04
1817	NYSE	PFS	Tue, Apr 6, 2010	11.96	12.40	11.86	12.31
1816	NYSE	PFS	Mon, Apr 5, 2010	11.87	12.05	11.79	12.00
1815	NYSE	PFS	Thu, Apr 1, 2010	11.94	12.04	11.67	11.86
1814	NYSE	PFS	Wed, Mar 31, 2010	11.88	12.18	11.88	11.90
1813	NYSE	PFS	Tue, Mar 30, 2010	11.91	12.04	11.88	11.97
1812	NYSE	PFS	Mon, Mar 29, 2010	11.94	12.01	11.79	11.92
1811	NYSE	PFS	Fri, Mar 26, 2010	11.94	12.07	11.85	11.92
1810	NYSE	PFS	Thu, Mar 25, 2010	11.87	12.16	11.77	11.93
1809	NYSE	PFS	Wed, Mar 24, 2010	11.77	11.92	11.74	11.81
1808	NYSE	PFS	Tue, Mar 23, 2010	11.78	11.87	11.60	11.79
1807	NYSE	PFS	Mon, Mar 22, 2010	11.74	11.94	11.65	11.82
1806	NYSE	PFS	Fri, Mar 19, 2010	11.77	11.84	11.45	11.81
1805	NYSE	PFS	Thu, Mar 18, 2010	11.81	12.00	11.69	11.69
1804	NYSE	PFS	Wed, Mar 17, 2010	11.81	11.92	11.74	11.80
1803	NYSE	PFS	Tue, Mar 16, 2010	11.71	11.75	11.60	11.75
1802	NYSE	PFS	Mon, Mar 15, 2010	11.75	11.80	11.65	11.70
1801	NYSE	PFS	Fri, Mar 12, 2010	11.84	11.94	11.70	11.78
1800	NYSE	PFS	Thu, Mar 11, 2010	11.62	11.85	11.61	11.84
1799	NYSE	PFS	Wed, Mar 10, 2010	11.59	11.90	11.59	11.67
1798	NYSE	PFS	Tue, Mar 9, 2010	11.44	11.77	11.44	11.59
1797	NYSE	PFS	Mon, Mar 8, 2010	11.63	11.67	11.46	11.51
1796	NYSE	PFS	Fri, Mar 5, 2010	11.11	11.60	11.11	11.60
1795	NYSE	PFS	Thu, Mar 4, 2010	11.01	11.11	10.98	11.04
1794	NYSE	PFS	Wed, Mar 3, 2010	11.00	11.11	10.93	10.97
1793	NYSE	PFS	Tue, Mar 2, 2010	11.01	11.12	10.93	11.01
1792	NYSE	PFS	Mon, Mar 1, 2010	11.00	11.13	10.91	11.02
1791	NYSE	PFS	Fri, Feb 26, 2010	11.20	11.32	10.92	10.96
1790	NYSE	PFS	Thu, Feb 25, 2010	11.20	11.29	11.08	11.19
1789	NYSE	PFS	Wed, Feb 24, 2010	11.12	11.38	11.06	11.32
1788	NYSE	PFS	Tue, Feb 23, 2010	11.03	11.16	10.94	11.11
1787	NYSE	PFS	Mon, Feb 22, 2010	10.87	11.11	10.87	11.02
1786	NYSE	PFS	Fri, Feb 19, 2010	10.80	10.95	10.74	10.86
1785	NYSE	PFS	Thu, Feb 18, 2010	10.58	10.80	10.51	10.80
1784	NYSE	PFS	Wed, Feb 17, 2010	10.57	10.67	10.44	10.56
1783	NYSE	PFS	Tue, Feb 16, 2010	10.35	10.56	10.26	10.56
1782	NYSE	PFS	Fri, Feb 12, 2010	10.13	10.32	10.09	10.27
1781	NYSE	PFS	Thu, Feb 11, 2010	10.17	10.29	10.11	10.21
1780	NYSE	PFS	Wed, Feb 10, 2010	10.13	10.27	10.02	10.22
1779	NYSE	PFS	Tue, Feb 9, 2010	10.27	10.41	10.19	10.24
1778	NYSE	PFS	Mon, Feb 8, 2010	10.38	10.38	10.13	10.17
1777	NYSE	PFS	Fri, Feb 5, 2010	10.40	10.64	10.01	10.32
1776	NYSE	PFS	Thu, Feb 4, 2010	10.59	10.64	10.14	10.32
1775	NYSE	PFS	Wed, Feb 3, 2010	10.52	10.55	10.26	10.34
1774	NYSE	PFS	Tue, Feb 2, 2010	10.78	10.78	10.38	10.52
1773	NYSE	PFS	Mon, Feb 1, 2010	11.13	11.16	10.67	10.79
1772	NYSE	PFS	Fri, Jan 29, 2010	11.20	11.75	11.17	11.40
1771	NYSE	PFS	Thu, Jan 28, 2010	11.70	12.00	11.03	11.10
1770	NYSE	PFS	Wed, Jan 27, 2010	11.29	11.75	11.25	11.71
1769	NYSE	PFS	Tue, Jan 26, 2010	11.39	11.56	11.28	11.37
1768	NYSE	PFS	Mon, Jan 25, 2010	11.73	11.82	11.19	11.42
1767	NYSE	PFS	Fri, Jan 22, 2010	11.93	12.37	11.55	11.60
1766	NYSE	PFS	Thu, Jan 21, 2010	11.64	12.15	11.60	11.98
1765	NYSE	PFS	Wed, Jan 20, 2010	11.63	11.81	11.28	11.59
1764	NYSE	PFS	Tue, Jan 19, 2010	11.12	11.75	11.11	11.71
1763	NYSE	PFS	Fri, Jan 15, 2010	11.44	11.63	11.06	11.19
1762	NYSE	PFS	Thu, Jan 14, 2010	11.25	11.58	11.19	11.53
1761	NYSE	PFS	Wed, Jan 13, 2010	11.05	11.40	10.87	11.26
1760	NYSE	PFS	Tue, Jan 12, 2010	11.18	11.25	10.99	11.04
1759	NYSE	PFS	Mon, Jan 11, 2010	11.51	11.63	11.23	11.31
1758	NYSE	PFS	Fri, Jan 8, 2010	10.71	11.49	10.62	11.47
1757	NYSE	PFS	Thu, Jan 7, 2010	10.58	10.88	10.50	10.78
1756	NYSE	PFS	Wed, Jan 6, 2010	10.39	10.70	10.35	10.58
1755	NYSE	PFS	Tue, Jan 5, 2010	10.74	10.75	10.33	10.42
1754	NYSE	PFS	Mon, Jan 4, 2010	10.77	10.84	10.62	10.74
1753	NYSE	PFS	Thu, Dec 31, 2009	10.88	10.90	10.64	10.65
1752	NYSE	PFS	Wed, Dec 30, 2009	10.74	10.88	10.67	10.85
1751	NYSE	PFS	Tue, Dec 29, 2009	10.77	10.89	10.74	10.83
1750	NYSE	PFS	Mon, Dec 28, 2009	10.96	10.96	10.74	10.79
1749	NYSE	PFS	Thu, Dec 24, 2009	10.89	10.95	10.80	10.95
1748	NYSE	PFS	Wed, Dec 23, 2009	10.87	10.90	10.74	10.81
1747	NYSE	PFS	Tue, Dec 22, 2009	10.91	10.95	10.60	10.78
1746	NYSE	PFS	Mon, Dec 21, 2009	10.71	10.88	10.63	10.86
1745	NYSE	PFS	Fri, Dec 18, 2009	10.62	10.68	10.44	10.68
1744	NYSE	PFS	Thu, Dec 17, 2009	10.59	10.66	10.42	10.51
1743	NYSE	PFS	Wed, Dec 16, 2009	10.68	10.72	10.55	10.70
1742	NYSE	PFS	Tue, Dec 15, 2009	10.66	10.77	10.51	10.55
1741	NYSE	PFS	Mon, Dec 14, 2009	10.64	10.72	10.38	10.72
1740	NYSE	PFS	Fri, Dec 11, 2009	10.59	10.67	10.43	10.58
1739	NYSE	PFS	Thu, Dec 10, 2009	10.79	10.89	10.49	10.56
1738	NYSE	PFS	Wed, Dec 9, 2009	10.82	10.97	10.66	10.83
1737	NYSE	PFS	Tue, Dec 8, 2009	10.78	11.00	10.71	10.78
1736	NYSE	PFS	Mon, Dec 7, 2009	10.97	11.10	10.77	10.88
1735	NYSE	PFS	Fri, Dec 4, 2009	10.78	10.99	10.68	10.98
1734	NYSE	PFS	Thu, Dec 3, 2009	10.91	11.05	10.62	10.65
1733	NYSE	PFS	Wed, Dec 2, 2009	10.69	10.95	10.58	10.83
1732	NYSE	PFS	Tue, Dec 1, 2009	10.66	10.77	10.51	10.65
1731	NYSE	PFS	Mon, Nov 30, 2009	10.31	10.59	10.22	10.58
1730	NYSE	PFS	Fri, Nov 27, 2009	10.38	10.60	10.21	10.30
1729	NYSE	PFS	Wed, Nov 25, 2009	10.88	10.89	10.60	10.63
1728	NYSE	PFS	Tue, Nov 24, 2009	10.96	10.98	10.64	10.80
1727	NYSE	PFS	Mon, Nov 23, 2009	10.78	11.11	10.77	10.98
1726	NYSE	PFS	Fri, Nov 20, 2009	10.60	10.87	10.50	10.67
1725	NYSE	PFS	Thu, Nov 19, 2009	10.97	11.00	10.54	10.69
1724	NYSE	PFS	Wed, Nov 18, 2009	11.07	11.14	10.93	11.10
1723	NYSE	PFS	Tue, Nov 17, 2009	10.70	11.21	10.70	11.09
1722	NYSE	PFS	Mon, Nov 16, 2009	10.56	10.99	10.49	10.80
1721	NYSE	PFS	Fri, Nov 13, 2009	10.47	10.51	10.30	10.45
1720	NYSE	PFS	Thu, Nov 12, 2009	10.64	10.71	10.30	10.35
1719	NYSE	PFS	Wed, Nov 11, 2009	10.49	10.72	10.37	10.71
1718	NYSE	PFS	Tue, Nov 10, 2009	10.44	10.56	10.31	10.41
1717	NYSE	PFS	Mon, Nov 9, 2009	10.49	10.54	10.35	10.53
1716	NYSE	PFS	Fri, Nov 6, 2009	10.43	10.63	10.31	10.40
1715	NYSE	PFS	Thu, Nov 5, 2009	10.49	10.64	10.29	10.53
1714	NYSE	PFS	Wed, Nov 4, 2009	10.68	10.83	10.38	10.42
1713	NYSE	PFS	Tue, Nov 3, 2009	10.39	10.52	10.17	10.44
1712	NYSE	PFS	Mon, Nov 2, 2009	10.80	10.93	10.05	10.46
1711	NYSE	PFS	Fri, Oct 30, 2009	11.01	11.14	10.68	10.75
1710	NYSE	PFS	Thu, Oct 29, 2009	11.05	11.19	10.82	11.07
1709	NYSE	PFS	Wed, Oct 28, 2009	10.89	11.19	10.81	10.99
1708	NYSE	PFS	Tue, Oct 27, 2009	10.81	11.15	10.67	11.00
1707	NYSE	PFS	Mon, Oct 26, 2009	10.61	10.82	10.25	10.67
1706	NYSE	PFS	Fri, Oct 23, 2009	10.69	11.00	10.44	10.55
1705	NYSE	PFS	Thu, Oct 22, 2009	9.90	10.76	9.82	10.60
1704	NYSE	PFS	Wed, Oct 21, 2009	10.36	10.55	9.75	9.85
1703	NYSE	PFS	Tue, Oct 20, 2009	10.83	10.89	10.38	10.42
1702	NYSE	PFS	Mon, Oct 19, 2009	11.03	11.03	10.71	10.88
1701	NYSE	PFS	Fri, Oct 16, 2009	10.90	10.99	10.65	10.88
1700	NYSE	PFS	Thu, Oct 15, 2009	10.96	11.10	10.76	10.96
1699	NYSE	PFS	Wed, Oct 14, 2009	11.03	11.05	10.79	11.01
1698	NYSE	PFS	Tue, Oct 13, 2009	11.03	11.03	10.59	10.86
1697	NYSE	PFS	Mon, Oct 12, 2009	11.24	11.24	10.97	11.04
1696	NYSE	PFS	Fri, Oct 9, 2009	10.90	11.24	10.88	11.22
1695	NYSE	PFS	Thu, Oct 8, 2009	10.77	10.94	10.57	10.94
1694	NYSE	PFS	Wed, Oct 7, 2009	10.46	10.70	10.22	10.69
1693	NYSE	PFS	Tue, Oct 6, 2009	10.34	10.55	10.20	10.53
1692	NYSE	PFS	Mon, Oct 5, 2009	10.15	10.30	9.99	10.18
1691	NYSE	PFS	Fri, Oct 2, 2009	9.97	10.23	9.82	10.15
1690	NYSE	PFS	Thu, Oct 1, 2009	10.33	10.40	9.92	10.10
1689	NYSE	PFS	Wed, Sep 30, 2009	10.50	10.50	10.02	10.29
1688	NYSE	PFS	Tue, Sep 29, 2009	10.58	10.61	10.29	10.50
1687	NYSE	PFS	Mon, Sep 28, 2009	10.26	10.62	10.23	10.54
1686	NYSE	PFS	Fri, Sep 25, 2009	10.63	10.66	10.06	10.31
1685	NYSE	PFS	Thu, Sep 24, 2009	11.27	11.35	10.46	10.67
1684	NYSE	PFS	Wed, Sep 23, 2009	11.39	11.54	11.21	11.25
1683	NYSE	PFS	Tue, Sep 22, 2009	11.55	11.55	11.03	11.40
1682	NYSE	PFS	Mon, Sep 21, 2009	11.34	11.48	11.18	11.42
1681	NYSE	PFS	Fri, Sep 18, 2009	11.55	11.64	11.13	11.57
1680	NYSE	PFS	Thu, Sep 17, 2009	12.08	12.15	11.50	11.51
1679	NYSE	PFS	Wed, Sep 16, 2009	11.25	12.21	11.19	12.06
1678	NYSE	PFS	Tue, Sep 15, 2009	10.94	11.22	10.70	11.13
1677	NYSE	PFS	Mon, Sep 14, 2009	11.03	11.13	10.88	11.00
1676	NYSE	PFS	Fri, Sep 11, 2009	11.12	11.18	10.94	11.12
1675	NYSE	PFS	Thu, Sep 10, 2009	11.04	11.11	10.78	11.09
1674	NYSE	PFS	Wed, Sep 9, 2009	10.86	11.17	10.72	11.07
1673	NYSE	PFS	Tue, Sep 8, 2009	10.84	10.94	10.66	10.86
1672	NYSE	PFS	Fri, Sep 4, 2009	10.83	10.90	10.59	10.77
1671	NYSE	PFS	Thu, Sep 3, 2009	10.72	10.83	10.65	10.82
1670	NYSE	PFS	Wed, Sep 2, 2009	10.71	10.78	10.64	10.68
1669	NYSE	PFS	Tue, Sep 1, 2009	10.98	11.17	10.70	10.77
1668	NYSE	PFS	Mon, Aug 31, 2009	11.08	11.16	10.82	11.02
1667	NYSE	PFS	Fri, Aug 28, 2009	11.46	11.46	11.03	11.17
1666	NYSE	PFS	Thu, Aug 27, 2009	11.50	11.55	10.97	11.38
1665	NYSE	PFS	Wed, Aug 26, 2009	11.22	11.67	11.22	11.46
1664	NYSE	PFS	Tue, Aug 25, 2009	11.32	11.40	11.03	11.27
1663	NYSE	PFS	Mon, Aug 24, 2009	11.66	11.70	11.21	11.29
1662	NYSE	PFS	Fri, Aug 21, 2009	11.28	11.74	11.28	11.59
1661	NYSE	PFS	Thu, Aug 20, 2009	11.04	11.22	10.97	11.19
1660	NYSE	PFS	Wed, Aug 19, 2009	10.98	11.18	10.79	11.04
1659	NYSE	PFS	Tue, Aug 18, 2009	11.13	11.13	10.89	11.02
1658	NYSE	PFS	Mon, Aug 17, 2009	11.35	11.44	10.92	10.94
1657	NYSE	PFS	Fri, Aug 14, 2009	11.83	11.89	11.33	11.63
1656	NYSE	PFS	Thu, Aug 13, 2009	12.15	12.15	11.66	11.86
1655	NYSE	PFS	Wed, Aug 12, 2009	11.94	12.21	11.87	12.08
1654	NYSE	PFS	Tue, Aug 11, 2009	12.42	12.44	11.75	11.93
1653	NYSE	PFS	Mon, Aug 10, 2009	12.49	12.99	12.38	12.46
1652	NYSE	PFS	Fri, Aug 7, 2009	12.09	12.68	11.96	12.51
1651	NYSE	PFS	Thu, Aug 6, 2009	12.25	12.39	11.64	11.86
1650	NYSE	PFS	Wed, Aug 5, 2009	12.16	12.26	11.90	12.06
1649	NYSE	PFS	Tue, Aug 4, 2009	11.84	12.26	11.68	12.13
1648	NYSE	PFS	Mon, Aug 3, 2009	11.95	12.00	11.88	11.90
1647	NYSE	PFS	Fri, Jul 31, 2009	11.68	11.91	11.58	11.84
1646	NYSE	PFS	Thu, Jul 30, 2009	11.57	11.91	11.39	11.78
1645	NYSE	PFS	Wed, Jul 29, 2009	11.17	11.55	10.92	11.38
1644	NYSE	PFS	Tue, Jul 28, 2009	11.29	11.66	11.08	11.49
1643	NYSE	PFS	Mon, Jul 27, 2009	10.97	11.64	10.83	11.41
1642	NYSE	PFS	Fri, Jul 24, 2009	10.94	11.16	10.77	11.04
1641	NYSE	PFS	Thu, Jul 23, 2009	10.18	10.99	10.18	10.93
1640	NYSE	PFS	Wed, Jul 22, 2009	10.00	10.27	9.90	10.24
1639	NYSE	PFS	Tue, Jul 21, 2009	10.48	10.49	9.86	10.06
1638	NYSE	PFS	Mon, Jul 20, 2009	10.32	10.46	10.32	10.38
1637	NYSE	PFS	Fri, Jul 17, 2009	10.37	10.54	9.95	10.19
1636	NYSE	PFS	Thu, Jul 16, 2009	10.08	10.40	9.74	10.34
1635	NYSE	PFS	Wed, Jul 15, 2009	9.96	10.12	9.72	10.11
1634	NYSE	PFS	Tue, Jul 14, 2009	9.72	9.86	9.52	9.72
1633	NYSE	PFS	Mon, Jul 13, 2009	9.27	9.70	9.18	9.70
1632	NYSE	PFS	Fri, Jul 10, 2009	9.09	9.29	9.01	9.25
1631	NYSE	PFS	Thu, Jul 9, 2009	9.02	9.42	8.98	9.12
1630	NYSE	PFS	Wed, Jul 8, 2009	9.02	9.33	8.72	8.87
1629	NYSE	PFS	Tue, Jul 7, 2009	9.12	9.21	8.90	8.95
1628	NYSE	PFS	Mon, Jul 6, 2009	8.86	9.18	8.76	9.14
1627	NYSE	PFS	Thu, Jul 2, 2009	9.24	9.24	8.80	8.80
1626	NYSE	PFS	Wed, Jul 1, 2009	9.20	9.42	9.20	9.39
1625	NYSE	PFS	Tue, Jun 30, 2009	9.34	9.34	9.00	9.10
1624	NYSE	PFS	Mon, Jun 29, 2009	9.41	9.67	9.00	9.30
1623	NYSE	PFS	Fri, Jun 26, 2009	9.56	9.62	9.36	9.50
1622	NYSE	PFS	Thu, Jun 25, 2009	9.44	9.60	9.20	9.60
1621	NYSE	PFS	Wed, Jun 24, 2009	9.57	9.57	9.41	9.51
1620	NYSE	PFS	Tue, Jun 23, 2009	9.55	9.68	9.44	9.50
1619	NYSE	PFS	Mon, Jun 22, 2009	9.61	9.62	9.40	9.50
1618	NYSE	PFS	Fri, Jun 19, 2009	9.76	9.87	9.50	9.54
1617	NYSE	PFS	Thu, Jun 18, 2009	9.69	9.82	9.50	9.64
1616	NYSE	PFS	Wed, Jun 17, 2009	9.96	10.02	9.50	9.74
1615	NYSE	PFS	Tue, Jun 16, 2009	10.19	10.25	9.83	9.98
1614	NYSE	PFS	Mon, Jun 15, 2009	10.26	10.33	9.87	10.06
1613	NYSE	PFS	Fri, Jun 12, 2009	10.43	10.73	10.15	10.39
1612	NYSE	PFS	Thu, Jun 11, 2009	10.12	10.84	10.00	10.50
1611	NYSE	PFS	Wed, Jun 10, 2009	10.25	10.25	9.80	10.06
1610	NYSE	PFS	Tue, Jun 9, 2009	10.12	10.21	9.97	10.08
1609	NYSE	PFS	Mon, Jun 8, 2009	9.91	10.19	9.81	10.03
1608	NYSE	PFS	Fri, Jun 5, 2009	10.33	10.40	9.76	10.10
1607	NYSE	PFS	Thu, Jun 4, 2009	9.64	10.34	9.58	10.28
1606	NYSE	PFS	Wed, Jun 3, 2009	9.54	9.68	9.46	9.60
1605	NYSE	PFS	Tue, Jun 2, 2009	9.79	10.01	9.47	9.63
1604	NYSE	PFS	Mon, Jun 1, 2009	10.00	10.17	9.74	9.87
1603	NYSE	PFS	Fri, May 29, 2009	9.68	9.84	9.49	9.84
1602	NYSE	PFS	Thu, May 28, 2009	9.52	9.71	9.25	9.62
1601	NYSE	PFS	Wed, May 27, 2009	9.91	9.91	9.37	9.46
1600	NYSE	PFS	Tue, May 26, 2009	9.23	9.95	9.22	9.95
1599	NYSE	PFS	Fri, May 22, 2009	9.58	9.58	9.31	9.31
1598	NYSE	PFS	Thu, May 21, 2009	9.68	9.72	9.32	9.53
1597	NYSE	PFS	Wed, May 20, 2009	10.14	10.60	9.72	9.77
1596	NYSE	PFS	Tue, May 19, 2009	10.36	10.41	9.97	10.01
1595	NYSE	PFS	Mon, May 18, 2009	9.68	10.39	9.68	10.35
1594	NYSE	PFS	Fri, May 15, 2009	9.55	9.67	9.33	9.47
1593	NYSE	PFS	Thu, May 14, 2009	9.32	9.68	9.14	9.56
1592	NYSE	PFS	Wed, May 13, 2009	9.58	9.67	9.25	9.26
1591	NYSE	PFS	Tue, May 12, 2009	10.35	10.42	9.58	9.84
1590	NYSE	PFS	Mon, May 11, 2009	11.07	11.07	10.28	10.31
1589	NYSE	PFS	Fri, May 8, 2009	10.24	11.31	10.24	11.31
1588	NYSE	PFS	Thu, May 7, 2009	10.60	10.92	10.20	10.27
1587	NYSE	PFS	Wed, May 6, 2009	10.26	10.74	10.13	10.50
1586	NYSE	PFS	Tue, May 5, 2009	10.75	10.81	10.15	10.30
1585	NYSE	PFS	Mon, May 4, 2009	10.65	10.92	10.31	10.86
1584	NYSE	PFS	Fri, May 1, 2009	10.67	11.11	10.45	10.56
1583	NYSE	PFS	Thu, Apr 30, 2009	11.10	11.14	10.65	10.67
1582	NYSE	PFS	Wed, Apr 29, 2009	10.60	11.10	10.34	11.03
1581	NYSE	PFS	Tue, Apr 28, 2009	10.07	10.75	9.96	10.46
1580	NYSE	PFS	Mon, Apr 27, 2009	10.17	10.42	10.00	10.17
1579	NYSE	PFS	Fri, Apr 24, 2009	10.08	10.67	10.00	10.43
1578	NYSE	PFS	Thu, Apr 23, 2009	10.35	10.35	9.73	10.00
1577	NYSE	PFS	Wed, Apr 22, 2009	10.55	11.02	10.08	10.21
1576	NYSE	PFS	Tue, Apr 21, 2009	10.36	11.05	9.89	11.04
1575	NYSE	PFS	Mon, Apr 20, 2009	11.31	11.42	10.39	10.44
1574	NYSE	PFS	Fri, Apr 17, 2009	11.38	11.85	11.14	11.64
1573	NYSE	PFS	Thu, Apr 16, 2009	11.13	11.48	10.73	11.34
1572	NYSE	PFS	Wed, Apr 15, 2009	10.80	11.03	10.38	10.98
1571	NYSE	PFS	Tue, Apr 14, 2009	12.25	12.29	11.03	11.10
1570	NYSE	PFS	Mon, Apr 13, 2009	11.67	12.47	11.51	12.40
1569	NYSE	PFS	Thu, Apr 9, 2009	11.15	11.89	10.97	11.86
1568	NYSE	PFS	Wed, Apr 8, 2009	10.89	11.08	10.57	10.85
1567	NYSE	PFS	Tue, Apr 7, 2009	10.82	11.26	10.76	10.83
1566	NYSE	PFS	Mon, Apr 6, 2009	11.06	11.55	10.72	11.01
1565	NYSE	PFS	Fri, Apr 3, 2009	11.03	11.33	10.91	11.26
1564	NYSE	PFS	Thu, Apr 2, 2009	11.22	11.52	11.00	11.07
1563	NYSE	PFS	Wed, Apr 1, 2009	10.63	11.10	10.36	10.92
1562	NYSE	PFS	Tue, Mar 31, 2009	10.63	11.00	10.46	10.81
1561	NYSE	PFS	Mon, Mar 30, 2009	10.38	10.65	10.08	10.45
1560	NYSE	PFS	Fri, Mar 27, 2009	11.00	11.21	10.62	10.65
1559	NYSE	PFS	Thu, Mar 26, 2009	11.17	11.31	10.73	11.22
1558	NYSE	PFS	Wed, Mar 25, 2009	10.60	11.10	10.37	11.03
1557	NYSE	PFS	Tue, Mar 24, 2009	11.24	11.62	10.40	10.45
1556	NYSE	PFS	Mon, Mar 23, 2009	11.00	11.55	10.50	11.53
1555	NYSE	PFS	Fri, Mar 20, 2009	10.26	10.59	10.16	10.21
1554	NYSE	PFS	Thu, Mar 19, 2009	10.93	10.99	10.12	10.27
1553	NYSE	PFS	Wed, Mar 18, 2009	10.08	10.99	9.89	10.91
1552	NYSE	PFS	Tue, Mar 17, 2009	9.46	10.17	9.41	10.16
1551	NYSE	PFS	Mon, Mar 16, 2009	9.63	10.03	9.38	9.44
1550	NYSE	PFS	Fri, Mar 13, 2009	9.60	9.68	9.31	9.50
1549	NYSE	PFS	Thu, Mar 12, 2009	8.55	9.65	8.27	9.57
1548	NYSE	PFS	Wed, Mar 11, 2009	8.67	9.10	8.54	8.65
1547	NYSE	PFS	Tue, Mar 10, 2009	7.95	8.67	7.95	8.65
1546	NYSE	PFS	Mon, Mar 9, 2009	8.03	8.29	7.81	7.90
1545	NYSE	PFS	Fri, Mar 6, 2009	8.19	8.45	7.86	8.15
1544	NYSE	PFS	Thu, Mar 5, 2009	8.79	8.96	8.10	8.14
1543	NYSE	PFS	Wed, Mar 4, 2009	9.26	9.42	8.60	8.89
1542	NYSE	PFS	Tue, Mar 3, 2009	9.40	9.44	9.13	9.17
1541	NYSE	PFS	Mon, Mar 2, 2009	9.14	9.66	9.14	9.26
1540	NYSE	PFS	Fri, Feb 27, 2009	8.93	9.63	8.90	9.34
1539	NYSE	PFS	Thu, Feb 26, 2009	8.89	9.49	8.81	9.05
1538	NYSE	PFS	Wed, Feb 25, 2009	8.89	8.94	8.31	8.72
1537	NYSE	PFS	Tue, Feb 24, 2009	8.78	8.97	8.38	8.94
1536	NYSE	PFS	Mon, Feb 23, 2009	9.24	9.28	8.61	8.66
1535	NYSE	PFS	Fri, Feb 20, 2009	8.85	9.35	8.60	9.11
1534	NYSE	PFS	Thu, Feb 19, 2009	9.20	9.35	8.98	8.99
1533	NYSE	PFS	Wed, Feb 18, 2009	9.39	9.61	9.01	9.18
1532	NYSE	PFS	Tue, Feb 17, 2009	9.67	9.76	9.26	9.29
1531	NYSE	PFS	Fri, Feb 13, 2009	10.25	10.25	9.95	9.95
1530	NYSE	PFS	Thu, Feb 12, 2009	10.05	10.36	9.92	10.28
1529	NYSE	PFS	Wed, Feb 11, 2009	10.25	10.66	10.09	10.29
1528	NYSE	PFS	Tue, Feb 10, 2009	10.82	11.04	10.21	10.23
1527	NYSE	PFS	Mon, Feb 9, 2009	10.96	11.18	10.71	10.92
1526	NYSE	PFS	Fri, Feb 6, 2009	10.61	11.04	10.54	10.99
1525	NYSE	PFS	Thu, Feb 5, 2009	10.19	10.81	10.07	10.56
1524	NYSE	PFS	Wed, Feb 4, 2009	10.38	10.61	10.20	10.29
1523	NYSE	PFS	Tue, Feb 3, 2009	10.84	10.86	10.15	10.40
1522	NYSE	PFS	Mon, Feb 2, 2009	10.78	10.87	10.35	10.79
1521	NYSE	PFS	Fri, Jan 30, 2009	11.27	11.68	10.78	10.93
1520	NYSE	PFS	Thu, Jan 29, 2009	13.80	14.02	11.25	11.36
1519	NYSE	PFS	Wed, Jan 28, 2009	14.06	14.32	13.91	14.32
1518	NYSE	PFS	Tue, Jan 27, 2009	13.85	14.03	13.21	13.66
1517	NYSE	PFS	Mon, Jan 26, 2009	13.93	14.29	13.59	13.84
1516	NYSE	PFS	Fri, Jan 23, 2009	12.27	13.91	12.27	13.90
1515	NYSE	PFS	Thu, Jan 22, 2009	14.39	14.39	13.34	13.62
1514	NYSE	PFS	Wed, Jan 21, 2009	14.19	14.54	13.14	14.52
1513	NYSE	PFS	Tue, Jan 20, 2009	14.66	14.98	13.80	13.88
1512	NYSE	PFS	Fri, Jan 16, 2009	14.47	14.88	13.96	14.75
1511	NYSE	PFS	Thu, Jan 15, 2009	13.85	14.49	13.38	14.07
1510	NYSE	PFS	Wed, Jan 14, 2009	14.11	14.19	13.77	13.88
1509	NYSE	PFS	Tue, Jan 13, 2009	13.87	14.45	13.72	14.44
1508	NYSE	PFS	Mon, Jan 12, 2009	14.38	14.38	13.92	13.95
1507	NYSE	PFS	Fri, Jan 9, 2009	14.85	14.92	14.26	14.31
1506	NYSE	PFS	Thu, Jan 8, 2009	14.70	15.12	14.41	14.97
1505	NYSE	PFS	Wed, Jan 7, 2009	14.59	15.20	14.54	14.84
1504	NYSE	PFS	Tue, Jan 6, 2009	14.48	15.18	14.15	14.91
1503	NYSE	PFS	Mon, Jan 5, 2009	15.03	15.25	14.27	14.38
1502	NYSE	PFS	Fri, Jan 2, 2009	15.04	15.35	14.83	14.98
1501	NYSE	PFS	Wed, Dec 31, 2008	14.97	15.43	14.83	15.30
1500	NYSE	PFS	Tue, Dec 30, 2008	14.75	15.00	14.47	14.96
1499	NYSE	PFS	Mon, Dec 29, 2008	15.04	15.06	14.44	14.60
1498	NYSE	PFS	Fri, Dec 26, 2008	15.03	15.15	14.75	15.14
1497	NYSE	PFS	Wed, Dec 24, 2008	14.77	15.01	14.56	14.91
1496	NYSE	PFS	Tue, Dec 23, 2008	14.92	15.05	14.64	14.93
1495	NYSE	PFS	Mon, Dec 22, 2008	14.79	15.01	14.44	14.52
1494	NYSE	PFS	Fri, Dec 19, 2008	15.17	15.43	14.49	14.72
1493	NYSE	PFS	Thu, Dec 18, 2008	14.54	15.09	14.46	14.94
1492	NYSE	PFS	Wed, Dec 17, 2008	14.10	14.63	13.89	14.48
1491	NYSE	PFS	Tue, Dec 16, 2008	13.45	14.30	13.42	14.23
1490	NYSE	PFS	Mon, Dec 15, 2008	13.83	14.03	12.89	13.33
1489	NYSE	PFS	Fri, Dec 12, 2008	13.02	13.88	12.78	13.87
1488	NYSE	PFS	Thu, Dec 11, 2008	13.88	14.05	12.99	13.07
1487	NYSE	PFS	Wed, Dec 10, 2008	14.50	14.65	13.75	14.11
1486	NYSE	PFS	Tue, Dec 9, 2008	14.37	15.29	14.34	14.58
1485	NYSE	PFS	Mon, Dec 8, 2008	14.62	14.96	14.24	14.68
1484	NYSE	PFS	Fri, Dec 5, 2008	13.32	14.24	12.70	14.24
1483	NYSE	PFS	Thu, Dec 4, 2008	13.99	14.07	13.20	13.49
1482	NYSE	PFS	Wed, Dec 3, 2008	13.41	14.34	13.21	13.99
1481	NYSE	PFS	Tue, Dec 2, 2008	12.69	13.62	12.65	13.60
1480	NYSE	PFS	Mon, Dec 1, 2008	14.47	14.84	12.58	12.60
1479	NYSE	PFS	Fri, Nov 28, 2008	14.80	15.11	14.64	14.99
1478	NYSE	PFS	Wed, Nov 26, 2008	14.26	14.96	14.26	14.96
1477	NYSE	PFS	Tue, Nov 25, 2008	15.33	15.33	14.23	14.76
1476	NYSE	PFS	Mon, Nov 24, 2008	14.13	15.73	13.33	15.08
1475	NYSE	PFS	Fri, Nov 21, 2008	13.42	13.48	12.00	13.36
1474	NYSE	PFS	Thu, Nov 20, 2008	13.66	14.20	12.92	13.03
1473	NYSE	PFS	Wed, Nov 19, 2008	14.98	15.50	14.05	14.07
1472	NYSE	PFS	Tue, Nov 18, 2008	15.54	15.88	14.29	15.07
1471	NYSE	PFS	Mon, Nov 17, 2008	14.89	16.11	14.71	15.42
1470	NYSE	PFS	Fri, Nov 14, 2008	16.14	16.65	15.06	15.06
1469	NYSE	PFS	Thu, Nov 13, 2008	14.73	16.48	14.16	16.47
1468	NYSE	PFS	Wed, Nov 12, 2008	15.16	15.62	14.45	14.48
1467	NYSE	PFS	Tue, Nov 11, 2008	15.00	15.91	14.76	15.50
1466	NYSE	PFS	Mon, Nov 10, 2008	15.09	15.31	14.65	15.19
1465	NYSE	PFS	Fri, Nov 7, 2008	14.95	15.07	14.47	14.90
1464	NYSE	PFS	Thu, Nov 6, 2008	15.13	15.62	14.76	14.94
1463	NYSE	PFS	Wed, Nov 5, 2008	15.59	16.15	15.19	15.29
1462	NYSE	PFS	Tue, Nov 4, 2008	15.49	16.40	15.16	16.29
1461	NYSE	PFS	Mon, Nov 3, 2008	14.56	15.06	14.06	15.01
1460	NYSE	PFS	Fri, Oct 31, 2008	13.47	14.80	13.11	14.66
1459	NYSE	PFS	Thu, Oct 30, 2008	12.44	13.74	12.44	13.67
1458	NYSE	PFS	Wed, Oct 29, 2008	12.75	13.10	12.22	12.44
1457	NYSE	PFS	Tue, Oct 28, 2008	13.31	13.36	12.23	12.77
1456	NYSE	PFS	Mon, Oct 27, 2008	12.42	13.23	12.18	12.58
1455	NYSE	PFS	Fri, Oct 24, 2008	12.12	13.21	12.02	12.43
1454	NYSE	PFS	Thu, Oct 23, 2008	12.50	13.49	12.34	12.97
1453	NYSE	PFS	Wed, Oct 22, 2008	12.15	12.68	12.15	12.48
1452	NYSE	PFS	Tue, Oct 21, 2008	12.22	12.63	12.08	12.35
1451	NYSE	PFS	Mon, Oct 20, 2008	12.49	12.52	11.67	12.49
1450	NYSE	PFS	Fri, Oct 17, 2008	12.48	13.42	11.77	12.00
1449	NYSE	PFS	Thu, Oct 16, 2008	13.20	13.33	12.08	12.90
1448	NYSE	PFS	Wed, Oct 15, 2008	13.61	14.05	12.88	13.09
1447	NYSE	PFS	Tue, Oct 14, 2008	13.52	14.95	13.22	13.85
1446	NYSE	PFS	Mon, Oct 13, 2008	13.54	13.54	12.66	13.52
1445	NYSE	PFS	Fri, Oct 10, 2008	10.81	12.84	10.64	12.43
1444	NYSE	PFS	Thu, Oct 9, 2008	12.96	13.49	11.07	11.09
1443	NYSE	PFS	Wed, Oct 8, 2008	13.02	13.99	12.47	12.51
1442	NYSE	PFS	Tue, Oct 7, 2008	15.33	15.69	13.25	13.28
1441	NYSE	PFS	Mon, Oct 6, 2008	14.04	15.56	13.49	15.17
1440	NYSE	PFS	Fri, Oct 3, 2008	16.00	16.42	14.22	14.22
1439	NYSE	PFS	Thu, Oct 2, 2008	16.01	16.15	15.57	15.89
1438	NYSE	PFS	Wed, Oct 1, 2008	16.21	16.51	15.30	16.09
1437	NYSE	PFS	Tue, Sep 30, 2008	15.33	16.75	14.96	16.51
1436	NYSE	PFS	Mon, Sep 29, 2008	15.11	18.00	14.65	14.91
1435	NYSE	PFS	Fri, Sep 26, 2008	15.22	16.64	14.90	16.54
1434	NYSE	PFS	Thu, Sep 25, 2008	16.20	17.00	15.49	15.49
1433	NYSE	PFS	Wed, Sep 24, 2008	16.03	16.25	15.30	16.11
1432	NYSE	PFS	Tue, Sep 23, 2008	15.85	16.32	15.32	15.71
1431	NYSE	PFS	Mon, Sep 22, 2008	17.12	19.41	15.77	15.99
1430	NYSE	PFS	Fri, Sep 19, 2008	18.21	21.53	15.15	19.50
1429	NYSE	PFS	Thu, Sep 18, 2008	15.69	18.62	15.16	18.25
1428	NYSE	PFS	Wed, Sep 17, 2008	16.44	16.88	15.47	15.53
1427	NYSE	PFS	Tue, Sep 16, 2008	15.34	16.96	15.21	16.90
1426	NYSE	PFS	Mon, Sep 15, 2008	16.24	16.89	15.90	15.93
1425	NYSE	PFS	Fri, Sep 12, 2008	15.87	16.94	15.87	16.69
1424	NYSE	PFS	Thu, Sep 11, 2008	16.00	16.37	15.25	16.14
1423	NYSE	PFS	Wed, Sep 10, 2008	16.50	16.59	15.58	16.19
1422	NYSE	PFS	Tue, Sep 9, 2008	16.60	16.94	16.22	16.30
1421	NYSE	PFS	Mon, Sep 8, 2008	16.01	17.28	16.01	16.67
1420	NYSE	PFS	Fri, Sep 5, 2008	15.19	15.93	15.05	15.84
1419	NYSE	PFS	Thu, Sep 4, 2008	15.63	15.77	15.15	15.22
1418	NYSE	PFS	Wed, Sep 3, 2008	15.19	15.96	15.06	15.89
1417	NYSE	PFS	Tue, Sep 2, 2008	15.61	15.65	14.94	15.24
1416	NYSE	PFS	Fri, Aug 29, 2008	15.09	15.44	14.89	15.25
1415	NYSE	PFS	Thu, Aug 28, 2008	14.98	15.27	14.68	15.25
1414	NYSE	PFS	Wed, Aug 27, 2008	14.78	15.07	14.60	14.82
1413	NYSE	PFS	Tue, Aug 26, 2008	14.83	14.98	14.45	14.76
1412	NYSE	PFS	Mon, Aug 25, 2008	15.04	15.13	14.63	14.82
1411	NYSE	PFS	Fri, Aug 22, 2008	14.60	15.25	14.60	15.18
1410	NYSE	PFS	Thu, Aug 21, 2008	14.51	14.62	14.22	14.47
1409	NYSE	PFS	Wed, Aug 20, 2008	15.17	15.20	14.32	14.66
1408	NYSE	PFS	Tue, Aug 19, 2008	15.14	15.29	14.78	15.13
1407	NYSE	PFS	Mon, Aug 18, 2008	15.76	15.76	15.07	15.44
1406	NYSE	PFS	Fri, Aug 15, 2008	15.47	16.15	14.25	15.73
1405	NYSE	PFS	Thu, Aug 14, 2008	14.75	15.41	14.53	15.32
1404	NYSE	PFS	Wed, Aug 13, 2008	15.23	15.27	14.50	14.90
1403	NYSE	PFS	Tue, Aug 12, 2008	15.74	16.03	15.18	15.29
1402	NYSE	PFS	Mon, Aug 11, 2008	15.17	15.99	14.93	15.80
1401	NYSE	PFS	Fri, Aug 8, 2008	14.16	15.22	14.16	15.07
1400	NYSE	PFS	Thu, Aug 7, 2008	14.24	14.66	14.18	14.35
1399	NYSE	PFS	Wed, Aug 6, 2008	14.99	15.04	14.35	14.49
1398	NYSE	PFS	Tue, Aug 5, 2008	14.60	15.25	14.60	15.17
1397	NYSE	PFS	Mon, Aug 4, 2008	14.75	14.92	14.10	14.61
1396	NYSE	PFS	Fri, Aug 1, 2008	14.60	14.95	14.30	14.79
1395	NYSE	PFS	Thu, Jul 31, 2008	14.33	14.78	14.19	14.59
1394	NYSE	PFS	Wed, Jul 30, 2008	14.68	14.89	14.36	14.72
1393	NYSE	PFS	Tue, Jul 29, 2008	14.50	14.93	14.23	14.53
1392	NYSE	PFS	Mon, Jul 28, 2008	14.85	15.14	14.34	14.51
1391	NYSE	PFS	Fri, Jul 25, 2008	15.34	15.63	14.91	15.09
1390	NYSE	PFS	Thu, Jul 24, 2008	16.01	16.39	15.12	15.28
1389	NYSE	PFS	Wed, Jul 23, 2008	15.80	16.30	15.47	15.63
1388	NYSE	PFS	Tue, Jul 22, 2008	14.95	16.10	14.39	15.86
1387	NYSE	PFS	Mon, Jul 21, 2008	15.57	15.75	15.04	15.10
1386	NYSE	PFS	Fri, Jul 18, 2008	15.43	15.59	14.72	15.59
1385	NYSE	PFS	Thu, Jul 17, 2008	14.58	15.71	14.58	15.46
1384	NYSE	PFS	Wed, Jul 16, 2008	13.15	14.76	13.15	14.74
1383	NYSE	PFS	Tue, Jul 15, 2008	13.44	13.94	12.74	13.08
1382	NYSE	PFS	Mon, Jul 14, 2008	14.72	14.83	13.18	13.59
1381	NYSE	PFS	Fri, Jul 11, 2008	14.58	14.86	14.13	14.68
1380	NYSE	PFS	Thu, Jul 10, 2008	14.39	15.34	14.29	14.75
1379	NYSE	PFS	Wed, Jul 9, 2008	14.30	15.18	14.27	14.33
1378	NYSE	PFS	Tue, Jul 8, 2008	13.75	14.52	13.48	14.47
1377	NYSE	PFS	Mon, Jul 7, 2008	14.12	14.20	13.23	13.75
1376	NYSE	PFS	Thu, Jul 3, 2008	14.52	14.52	13.85	14.01
1375	NYSE	PFS	Wed, Jul 2, 2008	14.52	14.99	14.29	14.35
1374	NYSE	PFS	Tue, Jul 1, 2008	13.85	14.78	13.81	14.49
1373	NYSE	PFS	Mon, Jun 30, 2008	14.73	14.96	13.89	14.01
1372	NYSE	PFS	Fri, Jun 27, 2008	14.60	14.95	14.40	14.75
1371	NYSE	PFS	Thu, Jun 26, 2008	14.43	15.02	14.43	14.64
1370	NYSE	PFS	Wed, Jun 25, 2008	14.68	15.58	14.63	14.85
1369	NYSE	PFS	Tue, Jun 24, 2008	14.25	14.87	14.20	14.67
1368	NYSE	PFS	Mon, Jun 23, 2008	14.61	14.86	14.31	14.39
1367	NYSE	PFS	Fri, Jun 20, 2008	14.67	15.23	14.37	14.65
1366	NYSE	PFS	Thu, Jun 19, 2008	14.08	14.77	13.85	14.71
1365	NYSE	PFS	Wed, Jun 18, 2008	14.17	14.22	13.73	14.08
1364	NYSE	PFS	Tue, Jun 17, 2008	14.76	14.83	14.15	14.32
1363	NYSE	PFS	Mon, Jun 16, 2008	14.09	14.78	14.09	14.71
1362	NYSE	PFS	Fri, Jun 13, 2008	14.84	15.01	13.79	14.27
1361	NYSE	PFS	Thu, Jun 12, 2008	14.80	15.45	14.61	14.82
1360	NYSE	PFS	Wed, Jun 11, 2008	14.96	14.96	14.53	14.65
1359	NYSE	PFS	Tue, Jun 10, 2008	14.50	15.13	14.50	14.99
1358	NYSE	PFS	Mon, Jun 9, 2008	15.30	15.46	14.41	14.64
1357	NYSE	PFS	Fri, Jun 6, 2008	15.78	15.78	15.16	15.17
1356	NYSE	PFS	Thu, Jun 5, 2008	15.36	16.04	15.31	15.89
1355	NYSE	PFS	Wed, Jun 4, 2008	15.37	15.56	15.28	15.35
1354	NYSE	PFS	Tue, Jun 3, 2008	15.48	15.60	15.25	15.46
1353	NYSE	PFS	Mon, Jun 2, 2008	15.67	15.71	15.11	15.39
1352	NYSE	PFS	Fri, May 30, 2008	15.78	15.94	15.59	15.73
1351	NYSE	PFS	Thu, May 29, 2008	15.53	15.97	15.53	15.86
1350	NYSE	PFS	Wed, May 28, 2008	15.78	15.86	15.36	15.61
1349	NYSE	PFS	Tue, May 27, 2008	15.31	15.83	15.31	15.68
1348	NYSE	PFS	Fri, May 23, 2008	15.31	15.43	15.11	15.32
1347	NYSE	PFS	Thu, May 22, 2008	15.16	15.49	15.00	15.43
1346	NYSE	PFS	Wed, May 21, 2008	15.28	15.43	15.09	15.13
1345	NYSE	PFS	Tue, May 20, 2008	15.21	15.25	14.90	15.18
1344	NYSE	PFS	Mon, May 19, 2008	15.32	15.70	15.00	15.31
1343	NYSE	PFS	Fri, May 16, 2008	15.82	15.82	15.10	15.29
1342	NYSE	PFS	Thu, May 15, 2008	15.55	15.69	15.25	15.67
1341	NYSE	PFS	Wed, May 14, 2008	15.79	15.93	15.56	15.61
1340	NYSE	PFS	Tue, May 13, 2008	15.99	16.10	15.67	15.80
1339	NYSE	PFS	Mon, May 12, 2008	15.10	16.05	15.10	15.90
1338	NYSE	PFS	Fri, May 9, 2008	14.95	15.35	14.72	15.00
1337	NYSE	PFS	Thu, May 8, 2008	15.20	15.45	15.00	15.00
1336	NYSE	PFS	Wed, May 7, 2008	15.82	15.86	15.09	15.15
1335	NYSE	PFS	Tue, May 6, 2008	15.25	15.91	15.07	15.82
1334	NYSE	PFS	Mon, May 5, 2008	15.54	15.81	15.43	15.52
1333	NYSE	PFS	Fri, May 2, 2008	16.28	16.54	15.54	15.63
1332	NYSE	PFS	Thu, May 1, 2008	15.39	16.15	15.26	16.13
1331	NYSE	PFS	Wed, Apr 30, 2008	15.77	15.83	15.40	15.43
1330	NYSE	PFS	Tue, Apr 29, 2008	15.74	16.00	15.63	15.69
1329	NYSE	PFS	Mon, Apr 28, 2008	15.22	15.63	15.16	15.61
1328	NYSE	PFS	Fri, Apr 25, 2008	15.05	15.42	14.77	15.30
1327	NYSE	PFS	Thu, Apr 24, 2008	14.34	15.01	14.20	15.01
1326	NYSE	PFS	Wed, Apr 23, 2008	13.50	14.80	13.50	14.23
1325	NYSE	PFS	Tue, Apr 22, 2008	13.36	13.58	12.97	13.29
1324	NYSE	PFS	Mon, Apr 21, 2008	14.05	14.22	13.52	13.52
1323	NYSE	PFS	Fri, Apr 18, 2008	14.24	14.80	14.10	14.20
1322	NYSE	PFS	Thu, Apr 17, 2008	13.91	14.35	13.78	14.29
1321	NYSE	PFS	Wed, Apr 16, 2008	13.70	14.13	13.70	14.00
1320	NYSE	PFS	Tue, Apr 15, 2008	13.07	13.58	13.03	13.55
1319	NYSE	PFS	Mon, Apr 14, 2008	13.29	13.33	12.98	13.01
1318	NYSE	PFS	Fri, Apr 11, 2008	13.43	13.70	13.29	13.32
1317	NYSE	PFS	Thu, Apr 10, 2008	13.29	13.68	13.05	13.62
1316	NYSE	PFS	Wed, Apr 9, 2008	13.73	13.83	13.23	13.27
1315	NYSE	PFS	Tue, Apr 8, 2008	13.71	14.00	13.58	13.78
1314	NYSE	PFS	Mon, Apr 7, 2008	14.09	14.15	13.86	13.93
1313	NYSE	PFS	Fri, Apr 4, 2008	14.34	14.48	14.03	14.05
1312	NYSE	PFS	Thu, Apr 3, 2008	14.30	14.56	14.20	14.36
1311	NYSE	PFS	Wed, Apr 2, 2008	14.84	15.05	14.41	14.46
1310	NYSE	PFS	Tue, Apr 1, 2008	14.30	14.82	14.30	14.82
1309	NYSE	PFS	Mon, Mar 31, 2008	13.69	14.39	13.65	14.14
1308	NYSE	PFS	Fri, Mar 28, 2008	14.11	14.22	13.60	13.63
1307	NYSE	PFS	Thu, Mar 27, 2008	14.13	14.41	13.83	14.14
1306	NYSE	PFS	Wed, Mar 26, 2008	14.00	14.24	13.87	14.09
1305	NYSE	PFS	Tue, Mar 25, 2008	14.13	14.26	13.85	14.17
1304	NYSE	PFS	Mon, Mar 24, 2008	13.75	14.38	13.75	14.18
1303	NYSE	PFS	Thu, Mar 20, 2008	13.66	13.75	13.19	13.75
1302	NYSE	PFS	Wed, Mar 19, 2008	13.74	13.94	13.46	13.46
1301	NYSE	PFS	Tue, Mar 18, 2008	13.40	13.69	12.97	13.65
1300	NYSE	PFS	Mon, Mar 17, 2008	12.98	13.24	12.40	13.08
1299	NYSE	PFS	Fri, Mar 14, 2008	13.31	13.40	12.75	12.92
1298	NYSE	PFS	Thu, Mar 13, 2008	12.47	13.23	12.20	13.14
1297	NYSE	PFS	Wed, Mar 12, 2008	13.00	13.49	12.63	12.68
1296	NYSE	PFS	Tue, Mar 11, 2008	12.22	12.98	12.22	12.98
1295	NYSE	PFS	Mon, Mar 10, 2008	12.14	12.34	11.88	12.10
1294	NYSE	PFS	Fri, Mar 7, 2008	11.84	12.50	11.82	12.07
1293	NYSE	PFS	Thu, Mar 6, 2008	12.09	12.18	11.92	11.97
1292	NYSE	PFS	Wed, Mar 5, 2008	12.20	12.35	11.99	12.18
1291	NYSE	PFS	Tue, Mar 4, 2008	11.75	12.24	11.68	12.16
1290	NYSE	PFS	Mon, Mar 3, 2008	11.96	12.09	11.76	11.98
1289	NYSE	PFS	Fri, Feb 29, 2008	12.50	12.60	11.93	11.99
1288	NYSE	PFS	Thu, Feb 28, 2008	12.93	12.97	12.56	12.62
1287	NYSE	PFS	Wed, Feb 27, 2008	12.66	13.07	12.52	13.02
1286	NYSE	PFS	Tue, Feb 26, 2008	12.68	12.95	12.53	12.72
1285	NYSE	PFS	Mon, Feb 25, 2008	12.66	12.66	12.15	12.62
1284	NYSE	PFS	Fri, Feb 22, 2008	12.43	12.78	12.09	12.61
1283	NYSE	PFS	Thu, Feb 21, 2008	12.96	13.00	12.43	12.44
1282	NYSE	PFS	Wed, Feb 20, 2008	12.39	12.89	12.27	12.84
1281	NYSE	PFS	Tue, Feb 19, 2008	12.82	12.83	12.40	12.50
1280	NYSE	PFS	Fri, Feb 15, 2008	12.81	13.04	12.51	12.76
1279	NYSE	PFS	Thu, Feb 14, 2008	12.94	13.02	12.58	12.77
1278	NYSE	PFS	Wed, Feb 13, 2008	13.13	13.25	12.58	12.91
1277	NYSE	PFS	Tue, Feb 12, 2008	13.12	13.24	12.83	12.98
1276	NYSE	PFS	Mon, Feb 11, 2008	13.37	13.37	12.89	12.90
1275	NYSE	PFS	Fri, Feb 8, 2008	13.31	13.67	12.92	13.33
1274	NYSE	PFS	Thu, Feb 7, 2008	12.81	13.42	12.68	13.40
1273	NYSE	PFS	Wed, Feb 6, 2008	12.90	13.21	12.75	12.82
1272	NYSE	PFS	Tue, Feb 5, 2008	13.12	13.54	12.88	12.88
1271	NYSE	PFS	Mon, Feb 4, 2008	13.85	13.87	13.33	13.37
1270	NYSE	PFS	Fri, Feb 1, 2008	13.83	14.10	13.62	13.96
1269	NYSE	PFS	Thu, Jan 31, 2008	12.86	13.92	12.60	13.75
1268	NYSE	PFS	Wed, Jan 30, 2008	13.03	13.54	12.81	12.97
1267	NYSE	PFS	Tue, Jan 29, 2008	12.67	13.03	12.26	13.03
1266	NYSE	PFS	Mon, Jan 28, 2008	12.51	12.60	11.88	12.54
1265	NYSE	PFS	Fri, Jan 25, 2008	13.25	13.30	12.56	12.61
1264	NYSE	PFS	Thu, Jan 24, 2008	13.72	13.72	12.70	13.03
1263	NYSE	PFS	Wed, Jan 23, 2008	12.85	14.03	12.54	13.81
1262	NYSE	PFS	Tue, Jan 22, 2008	11.62	13.54	11.62	13.12
1261	NYSE	PFS	Fri, Jan 18, 2008	12.74	12.96	12.22	12.52
1260	NYSE	PFS	Thu, Jan 17, 2008	13.15	13.16	12.63	12.63
1259	NYSE	PFS	Wed, Jan 16, 2008	12.64	13.33	12.64	13.05
1258	NYSE	PFS	Tue, Jan 15, 2008	12.65	12.86	12.46	12.65
1257	NYSE	PFS	Mon, Jan 14, 2008	13.13	13.15	12.60	12.79
1256	NYSE	PFS	Fri, Jan 11, 2008	13.11	13.37	12.80	13.02
1255	NYSE	PFS	Thu, Jan 10, 2008	12.72	13.52	12.52	13.21
1254	NYSE	PFS	Wed, Jan 9, 2008	12.77	12.95	12.17	12.90
1253	NYSE	PFS	Tue, Jan 8, 2008	13.44	13.68	12.77	12.82
1252	NYSE	PFS	Mon, Jan 7, 2008	13.08	13.75	12.96	13.43
1251	NYSE	PFS	Fri, Jan 4, 2008	13.64	13.74	12.93	13.04
1250	NYSE	PFS	Thu, Jan 3, 2008	14.20	14.40	13.68	13.78
1249	NYSE	PFS	Wed, Jan 2, 2008	14.40	14.57	13.95	14.14
1248	NYSE	PFS	Mon, Dec 31, 2007	14.20	14.67	14.06	14.42
1247	NYSE	PFS	Fri, Dec 28, 2007	14.52	14.74	14.18	14.31
1246	NYSE	PFS	Thu, Dec 27, 2007	15.04	15.15	14.45	14.47
1245	NYSE	PFS	Wed, Dec 26, 2007	14.96	15.09	14.63	15.06
1244	NYSE	PFS	Mon, Dec 24, 2007	14.66	15.04	14.61	15.00
1243	NYSE	PFS	Fri, Dec 21, 2007	14.47	14.91	14.47	14.79
1242	NYSE	PFS	Thu, Dec 20, 2007	14.36	14.47	13.98	14.40
1241	NYSE	PFS	Wed, Dec 19, 2007	14.29	14.44	13.90	14.18
1240	NYSE	PFS	Tue, Dec 18, 2007	14.12	14.43	13.71	14.35
1239	NYSE	PFS	Mon, Dec 17, 2007	13.99	14.33	13.91	13.92
1238	NYSE	PFS	Fri, Dec 14, 2007	14.46	14.48	14.01	14.02
1237	NYSE	PFS	Thu, Dec 13, 2007	14.07	14.49	13.90	14.46
1236	NYSE	PFS	Wed, Dec 12, 2007	14.98	15.14	14.03	14.22
1235	NYSE	PFS	Tue, Dec 11, 2007	15.54	15.67	14.58	14.61
1234	NYSE	PFS	Mon, Dec 10, 2007	14.89	15.43	14.71	15.43
1233	NYSE	PFS	Fri, Dec 7, 2007	15.20	15.20	14.78	14.89
1232	NYSE	PFS	Thu, Dec 6, 2007	14.47	15.15	14.36	15.15
1231	NYSE	PFS	Wed, Dec 5, 2007	14.54	14.57	14.20	14.47
1230	NYSE	PFS	Tue, Dec 4, 2007	14.34	14.45	14.13	14.27
1229	NYSE	PFS	Mon, Dec 3, 2007	14.84	14.92	14.42	14.50
1228	NYSE	PFS	Fri, Nov 30, 2007	14.69	15.25	14.69	14.86
1227	NYSE	PFS	Thu, Nov 29, 2007	14.99	14.99	14.33	14.53
1226	NYSE	PFS	Wed, Nov 28, 2007	14.53	15.09	14.34	15.01
1225	NYSE	PFS	Tue, Nov 27, 2007	14.25	14.52	14.18	14.32
1224	NYSE	PFS	Mon, Nov 26, 2007	15.23	15.23	14.11	14.19
1223	NYSE	PFS	Fri, Nov 23, 2007	14.86	15.38	14.84	15.23
1222	NYSE	PFS	Wed, Nov 21, 2007	14.53	15.15	14.29	14.73
1221	NYSE	PFS	Tue, Nov 20, 2007	14.56	14.76	14.24	14.60
1220	NYSE	PFS	Mon, Nov 19, 2007	14.98	14.98	14.40	14.59
1219	NYSE	PFS	Fri, Nov 16, 2007	15.16	15.48	14.80	15.14
1218	NYSE	PFS	Thu, Nov 15, 2007	15.58	15.58	15.04	15.13
1217	NYSE	PFS	Wed, Nov 14, 2007	16.24	16.36	15.34	15.45
1216	NYSE	PFS	Tue, Nov 13, 2007	15.85	16.29	15.74	16.29
1215	NYSE	PFS	Mon, Nov 12, 2007	15.71	16.12	15.52	15.73
1214	NYSE	PFS	Fri, Nov 9, 2007	14.93	15.84	14.61	15.75
1213	NYSE	PFS	Thu, Nov 8, 2007	14.62	15.21	14.49	15.17
1212	NYSE	PFS	Wed, Nov 7, 2007	14.80	15.03	14.46	14.46
1211	NYSE	PFS	Tue, Nov 6, 2007	14.72	15.22	14.48	15.19
1210	NYSE	PFS	Mon, Nov 5, 2007	14.36	14.92	14.30	14.70
1209	NYSE	PFS	Fri, Nov 2, 2007	15.23	15.36	14.52	14.59
1208	NYSE	PFS	Thu, Nov 1, 2007	15.66	15.73	14.81	14.93
1207	NYSE	PFS	Wed, Oct 31, 2007	15.70	15.99	15.34	15.84
1206	NYSE	PFS	Tue, Oct 30, 2007	16.06	16.06	15.50	15.71
1205	NYSE	PFS	Mon, Oct 29, 2007	16.53	16.66	16.01	16.08
1204	NYSE	PFS	Fri, Oct 26, 2007	15.93	16.70	15.86	16.51
1203	NYSE	PFS	Thu, Oct 25, 2007	15.00	16.16	15.00	15.79
1202	NYSE	PFS	Wed, Oct 24, 2007	15.39	15.46	14.78	15.18
1201	NYSE	PFS	Tue, Oct 23, 2007	15.41	15.64	15.07	15.43
1200	NYSE	PFS	Mon, Oct 22, 2007	14.78	15.57	14.63	15.26
1199	NYSE	PFS	Fri, Oct 19, 2007	15.30	15.37	14.90	14.94
1198	NYSE	PFS	Thu, Oct 18, 2007	15.30	15.56	15.18	15.34
1197	NYSE	PFS	Wed, Oct 17, 2007	15.74	15.83	15.27	15.45
1196	NYSE	PFS	Tue, Oct 16, 2007	15.90	16.04	15.50	15.62
1195	NYSE	PFS	Mon, Oct 15, 2007	16.23	16.35	15.73	15.91
1194	NYSE	PFS	Fri, Oct 12, 2007	16.38	16.61	16.22	16.28
1193	NYSE	PFS	Thu, Oct 11, 2007	16.48	16.65	16.17	16.39
1192	NYSE	PFS	Wed, Oct 10, 2007	17.48	17.54	16.16	16.21
1191	NYSE	PFS	Tue, Oct 9, 2007	17.30	17.49	17.15	17.48
1190	NYSE	PFS	Mon, Oct 8, 2007	17.42	17.45	17.22	17.34
1189	NYSE	PFS	Fri, Oct 5, 2007	17.28	17.56	17.09	17.49
1188	NYSE	PFS	Thu, Oct 4, 2007	16.99	17.13	16.90	17.03
1187	NYSE	PFS	Wed, Oct 3, 2007	17.16	17.17	16.80	16.89
1186	NYSE	PFS	Tue, Oct 2, 2007	17.06	17.25	16.95	17.21
1185	NYSE	PFS	Mon, Oct 1, 2007	16.35	17.08	16.35	17.06
1184	NYSE	PFS	Fri, Sep 28, 2007	16.84	16.90	16.37	16.37
1183	NYSE	PFS	Thu, Sep 27, 2007	16.74	16.94	16.65	16.94
1182	NYSE	PFS	Wed, Sep 26, 2007	16.85	17.07	16.71	16.77
1181	NYSE	PFS	Tue, Sep 25, 2007	16.80	17.07	16.63	16.70
1180	NYSE	PFS	Mon, Sep 24, 2007	17.11	17.24	16.89	16.98
1179	NYSE	PFS	Fri, Sep 21, 2007	17.48	17.80	17.02	17.16
1178	NYSE	PFS	Thu, Sep 20, 2007	17.68	17.81	17.31	17.52
1177	NYSE	PFS	Wed, Sep 19, 2007	17.79	17.99	17.59	17.73
1176	NYSE	PFS	Tue, Sep 18, 2007	16.71	17.55	16.53	17.55
1175	NYSE	PFS	Mon, Sep 17, 2007	16.76	16.84	16.54	16.65
1174	NYSE	PFS	Fri, Sep 14, 2007	16.47	16.82	16.11	16.80
1173	NYSE	PFS	Thu, Sep 13, 2007	16.53	16.79	16.34	16.69
1172	NYSE	PFS	Wed, Sep 12, 2007	16.63	16.77	16.42	16.48
1171	NYSE	PFS	Tue, Sep 11, 2007	16.47	16.74	16.45	16.66
1170	NYSE	PFS	Mon, Sep 10, 2007	16.49	16.71	16.12	16.42
1169	NYSE	PFS	Fri, Sep 7, 2007	16.38	16.50	16.23	16.35
1168	NYSE	PFS	Thu, Sep 6, 2007	16.79	16.92	16.29	16.71
1167	NYSE	PFS	Wed, Sep 5, 2007	16.88	16.89	16.50	16.70
1166	NYSE	PFS	Tue, Sep 4, 2007	16.76	17.09	16.70	16.98
1165	NYSE	PFS	Fri, Aug 31, 2007	16.68	16.94	16.65	16.80
1164	NYSE	PFS	Thu, Aug 30, 2007	16.83	17.00	16.51	16.62
1163	NYSE	PFS	Wed, Aug 29, 2007	16.43	16.95	16.38	16.94
1162	NYSE	PFS	Tue, Aug 28, 2007	16.68	16.71	16.35	16.35
1161	NYSE	PFS	Mon, Aug 27, 2007	16.86	16.93	16.67	16.76
1160	NYSE	PFS	Fri, Aug 24, 2007	16.96	16.96	16.60	16.95
1159	NYSE	PFS	Thu, Aug 23, 2007	17.27	17.42	16.89	16.92
1158	NYSE	PFS	Wed, Aug 22, 2007	17.62	17.78	17.04	17.22
1157	NYSE	PFS	Tue, Aug 21, 2007	17.19	17.76	17.05	17.55
1156	NYSE	PFS	Mon, Aug 20, 2007	17.33	17.49	16.92	17.30
1155	NYSE	PFS	Fri, Aug 17, 2007	16.64	17.95	16.64	17.29
1154	NYSE	PFS	Thu, Aug 16, 2007	15.30	16.70	15.28	16.64
1153	NYSE	PFS	Wed, Aug 15, 2007	15.00	15.60	14.96	15.23
1152	NYSE	PFS	Tue, Aug 14, 2007	15.00	15.36	14.79	15.08
1151	NYSE	PFS	Mon, Aug 13, 2007	15.69	15.75	14.86	14.91
1150	NYSE	PFS	Fri, Aug 10, 2007	15.84	15.96	14.74	15.42
1149	NYSE	PFS	Thu, Aug 9, 2007	16.35	17.34	16.03	16.08
1148	NYSE	PFS	Wed, Aug 8, 2007	15.22	17.10	15.15	16.48
1147	NYSE	PFS	Tue, Aug 7, 2007	14.32	15.11	14.20	14.97
1146	NYSE	PFS	Mon, Aug 6, 2007	13.79	14.44	13.54	14.44
1145	NYSE	PFS	Fri, Aug 3, 2007	14.39	14.49	13.83	13.87
1144	NYSE	PFS	Thu, Aug 2, 2007	14.46	14.68	14.32	14.42
1143	NYSE	PFS	Wed, Aug 1, 2007	14.12	14.44	13.85	14.40
1142	NYSE	PFS	Tue, Jul 31, 2007	14.36	14.55	14.10	14.10
1141	NYSE	PFS	Mon, Jul 30, 2007	14.00	14.30	13.76	14.20
1140	NYSE	PFS	Fri, Jul 27, 2007	14.20	14.79	14.00	14.16
1139	NYSE	PFS	Thu, Jul 26, 2007	14.23	14.68	14.05	14.37
1138	NYSE	PFS	Wed, Jul 25, 2007	14.04	14.40	13.92	14.37
1137	NYSE	PFS	Tue, Jul 24, 2007	14.74	14.74	13.90	13.98
1136	NYSE	PFS	Mon, Jul 23, 2007	14.86	14.95	14.76	14.76
1135	NYSE	PFS	Fri, Jul 20, 2007	15.15	15.16	14.57	14.85
1134	NYSE	PFS	Thu, Jul 19, 2007	15.18	15.36	15.10	15.18
1133	NYSE	PFS	Wed, Jul 18, 2007	15.11	15.17	14.84	15.05
1132	NYSE	PFS	Tue, Jul 17, 2007	15.33	15.37	15.22	15.22
1131	NYSE	PFS	Mon, Jul 16, 2007	15.38	15.45	15.23	15.28
1130	NYSE	PFS	Fri, Jul 13, 2007	15.44	15.47	15.31	15.43
1129	NYSE	PFS	Thu, Jul 12, 2007	15.19	15.48	15.19	15.48
1128	NYSE	PFS	Wed, Jul 11, 2007	15.09	15.21	14.92	15.12
1127	NYSE	PFS	Tue, Jul 10, 2007	15.53	15.64	15.12	15.14
1126	NYSE	PFS	Mon, Jul 9, 2007	15.79	15.79	15.61	15.64
1125	NYSE	PFS	Fri, Jul 6, 2007	15.65	15.80	15.57	15.79
1124	NYSE	PFS	Thu, Jul 5, 2007	15.68	15.71	15.45	15.62
1123	NYSE	PFS	Tue, Jul 3, 2007	15.89	15.93	15.60	15.72
1122	NYSE	PFS	Mon, Jul 2, 2007	15.84	15.94	15.80	15.91
1121	NYSE	PFS	Fri, Jun 29, 2007	16.23	16.24	15.75	15.76
1120	NYSE	PFS	Thu, Jun 28, 2007	16.18	16.35	16.09	16.21
1119	NYSE	PFS	Wed, Jun 27, 2007	15.94	16.17	15.81	16.17
1118	NYSE	PFS	Tue, Jun 26, 2007	16.32	16.45	15.96	16.06
1117	NYSE	PFS	Mon, Jun 25, 2007	16.41	16.48	16.15	16.24
1116	NYSE	PFS	Fri, Jun 22, 2007	16.59	16.69	16.36	16.48
1115	NYSE	PFS	Thu, Jun 21, 2007	16.85	16.85	16.58	16.66
1114	NYSE	PFS	Wed, Jun 20, 2007	17.12	17.14	16.81	16.87
1113	NYSE	PFS	Tue, Jun 19, 2007	17.04	17.15	16.94	17.11
1112	NYSE	PFS	Mon, Jun 18, 2007	17.20	17.24	17.05	17.13
1111	NYSE	PFS	Fri, Jun 15, 2007	16.75	17.71	16.75	17.19
1110	NYSE	PFS	Thu, Jun 14, 2007	16.72	16.81	16.60	16.73
1109	NYSE	PFS	Wed, Jun 13, 2007	16.55	16.69	16.46	16.66
1108	NYSE	PFS	Tue, Jun 12, 2007	16.60	16.73	16.49	16.53
1107	NYSE	PFS	Mon, Jun 11, 2007	16.66	16.80	16.59	16.73
1106	NYSE	PFS	Fri, Jun 8, 2007	16.48	16.76	16.45	16.72
1105	NYSE	PFS	Thu, Jun 7, 2007	16.55	16.65	16.48	16.50
1104	NYSE	PFS	Wed, Jun 6, 2007	16.65	16.77	16.51	16.76
1103	NYSE	PFS	Tue, Jun 5, 2007	16.71	16.78	16.65	16.78
1102	NYSE	PFS	Mon, Jun 4, 2007	16.71	16.85	16.69	16.82
1101	NYSE	PFS	Fri, Jun 1, 2007	16.86	16.92	16.75	16.83
1100	NYSE	PFS	Thu, May 31, 2007	16.84	16.85	16.72	16.80
1099	NYSE	PFS	Wed, May 30, 2007	16.75	16.82	16.55	16.78
1098	NYSE	PFS	Tue, May 29, 2007	16.75	16.80	16.70	16.79
1097	NYSE	PFS	Fri, May 25, 2007	16.78	16.78	16.60	16.69
1096	NYSE	PFS	Thu, May 24, 2007	16.72	16.83	16.62	16.72
1095	NYSE	PFS	Wed, May 23, 2007	16.84	16.86	16.65	16.76
1094	NYSE	PFS	Tue, May 22, 2007	16.64	16.85	16.50	16.84
1093	NYSE	PFS	Mon, May 21, 2007	16.50	16.66	16.41	16.61
1092	NYSE	PFS	Fri, May 18, 2007	16.45	16.53	16.31	16.51
1091	NYSE	PFS	Thu, May 17, 2007	16.57	16.65	16.40	16.43
1090	NYSE	PFS	Wed, May 16, 2007	16.57	16.66	16.37	16.65
1089	NYSE	PFS	Tue, May 15, 2007	16.67	16.77	16.50	16.52
1088	NYSE	PFS	Mon, May 14, 2007	16.74	16.77	16.62	16.71
1087	NYSE	PFS	Fri, May 11, 2007	16.78	16.80	16.64	16.77
1086	NYSE	PFS	Thu, May 10, 2007	16.94	17.08	16.69	16.75
1085	NYSE	PFS	Wed, May 9, 2007	17.05	17.22	16.81	17.09
1084	NYSE	PFS	Tue, May 8, 2007	17.33	17.39	17.12	17.36
1083	NYSE	PFS	Mon, May 7, 2007	17.42	17.44	17.29	17.36
1082	NYSE	PFS	Fri, May 4, 2007	17.36	17.45	17.28	17.45
1081	NYSE	PFS	Thu, May 3, 2007	17.34	17.39	17.22	17.36
1080	NYSE	PFS	Wed, May 2, 2007	17.20	17.40	17.11	17.35
1079	NYSE	PFS	Tue, May 1, 2007	17.13	17.28	17.06	17.18
1078	NYSE	PFS	Mon, Apr 30, 2007	17.24	17.24	17.02	17.14
1077	NYSE	PFS	Fri, Apr 27, 2007	17.05	17.26	17.04	17.18
1076	NYSE	PFS	Thu, Apr 26, 2007	17.34	17.37	17.09	17.15
1075	NYSE	PFS	Wed, Apr 25, 2007	17.23	17.46	17.11	17.37
1074	NYSE	PFS	Tue, Apr 24, 2007	17.31	17.36	17.15	17.33
1073	NYSE	PFS	Mon, Apr 23, 2007	17.51	17.57	17.32	17.32
1072	NYSE	PFS	Fri, Apr 20, 2007	17.68	17.71	17.46	17.59
1071	NYSE	PFS	Thu, Apr 19, 2007	17.34	17.47	17.22	17.43
1070	NYSE	PFS	Wed, Apr 18, 2007	17.35	17.55	17.35	17.51
1069	NYSE	PFS	Tue, Apr 17, 2007	17.45	17.52	17.33	17.46
1068	NYSE	PFS	Mon, Apr 16, 2007	17.26	17.48	17.24	17.45
1067	NYSE	PFS	Fri, Apr 13, 2007	17.09	17.14	16.98	17.14
1066	NYSE	PFS	Thu, Apr 12, 2007	16.91	17.05	16.82	17.05
1065	NYSE	PFS	Wed, Apr 11, 2007	17.24	17.24	16.85	16.90
1064	NYSE	PFS	Tue, Apr 10, 2007	17.18	17.26	17.12	17.20
1063	NYSE	PFS	Mon, Apr 9, 2007	17.43	17.45	17.14	17.18
1062	NYSE	PFS	Thu, Apr 5, 2007	17.40	17.44	17.31	17.38
1061	NYSE	PFS	Wed, Apr 4, 2007	17.50	17.53	17.35	17.40
1060	NYSE	PFS	Tue, Apr 3, 2007	17.44	17.60	17.38	17.50
1059	NYSE	PFS	Mon, Apr 2, 2007	17.45	17.45	17.27	17.36
1058	NYSE	PFS	Fri, Mar 30, 2007	17.48	17.63	17.28	17.45
1057	NYSE	PFS	Thu, Mar 29, 2007	17.70	17.75	17.24	17.45
1056	NYSE	PFS	Wed, Mar 28, 2007	17.20	17.34	17.00	17.23
1055	NYSE	PFS	Tue, Mar 27, 2007	17.48	17.50	17.29	17.30
1054	NYSE	PFS	Mon, Mar 26, 2007	17.62	17.66	17.33	17.56
1053	NYSE	PFS	Fri, Mar 23, 2007	17.56	17.64	17.36	17.60
1052	NYSE	PFS	Thu, Mar 22, 2007	17.79	17.82	17.50	17.57
1051	NYSE	PFS	Wed, Mar 21, 2007	17.25	17.75	17.17	17.71
1050	NYSE	PFS	Tue, Mar 20, 2007	17.15	17.31	17.05	17.23
1049	NYSE	PFS	Mon, Mar 19, 2007	17.16	17.22	17.01	17.17
1048	NYSE	PFS	Fri, Mar 16, 2007	17.15	17.24	16.99	17.03
1047	NYSE	PFS	Thu, Mar 15, 2007	16.88	17.18	16.88	17.16
1046	NYSE	PFS	Wed, Mar 14, 2007	16.68	16.87	16.43	16.85
1045	NYSE	PFS	Tue, Mar 13, 2007	17.29	17.39	16.65	16.75
1044	NYSE	PFS	Mon, Mar 12, 2007	17.25	17.50	17.20	17.40
1043	NYSE	PFS	Fri, Mar 9, 2007	17.33	17.36	17.10	17.25
1042	NYSE	PFS	Thu, Mar 8, 2007	17.28	17.37	17.10	17.19
1041	NYSE	PFS	Wed, Mar 7, 2007	17.35	17.39	17.09	17.15
1040	NYSE	PFS	Tue, Mar 6, 2007	17.18	17.46	17.07	17.37
1039	NYSE	PFS	Mon, Mar 5, 2007	17.29	17.45	17.00	17.02
1038	NYSE	PFS	Fri, Mar 2, 2007	17.51	17.60	17.34	17.46
1037	NYSE	PFS	Thu, Mar 1, 2007	17.31	17.68	17.09	17.56
1036	NYSE	PFS	Wed, Feb 28, 2007	17.43	17.79	17.13	17.56
1035	NYSE	PFS	Tue, Feb 27, 2007	17.98	17.99	16.26	17.46
1034	NYSE	PFS	Mon, Feb 26, 2007	18.25	18.25	17.91	18.05
1033	NYSE	PFS	Fri, Feb 23, 2007	18.30	18.38	18.10	18.19
1032	NYSE	PFS	Thu, Feb 22, 2007	18.35	18.38	18.20	18.38
1031	NYSE	PFS	Wed, Feb 21, 2007	18.31	18.50	18.28	18.37
1030	NYSE	PFS	Tue, Feb 20, 2007	18.30	18.49	18.17	18.42
1029	NYSE	PFS	Fri, Feb 16, 2007	18.27	18.32	18.17	18.30
1028	NYSE	PFS	Thu, Feb 15, 2007	18.25	18.31	18.20	18.28
1027	NYSE	PFS	Wed, Feb 14, 2007	18.28	18.33	18.24	18.25
1026	NYSE	PFS	Tue, Feb 13, 2007	18.34	18.34	18.24	18.30
1025	NYSE	PFS	Mon, Feb 12, 2007	18.27	18.36	18.23	18.27
1024	NYSE	PFS	Fri, Feb 9, 2007	18.29	18.32	18.19	18.24
1023	NYSE	PFS	Thu, Feb 8, 2007	18.25	18.34	18.20	18.30
1022	NYSE	PFS	Wed, Feb 7, 2007	18.32	18.33	18.22	18.29
1021	NYSE	PFS	Tue, Feb 6, 2007	18.23	18.33	18.22	18.27
1020	NYSE	PFS	Mon, Feb 5, 2007	18.40	18.40	18.09	18.20
1019	NYSE	PFS	Fri, Feb 2, 2007	18.30	18.40	18.25	18.40
1018	NYSE	PFS	Thu, Feb 1, 2007	18.52	18.68	18.18	18.28
1017	NYSE	PFS	Wed, Jan 31, 2007	18.21	18.29	18.02	18.20
1016	NYSE	PFS	Tue, Jan 30, 2007	18.10	18.27	18.01	18.24
1015	NYSE	PFS	Mon, Jan 29, 2007	17.90	18.10	17.83	18.04
1014	NYSE	PFS	Fri, Jan 26, 2007	18.08	18.08	17.79	17.94
1013	NYSE	PFS	Thu, Jan 25, 2007	18.19	18.19	17.61	17.83
1012	NYSE	PFS	Wed, Jan 24, 2007	17.88	18.12	17.83	18.10
1011	NYSE	PFS	Tue, Jan 23, 2007	17.78	18.09	17.75	17.82
1010	NYSE	PFS	Mon, Jan 22, 2007	17.88	17.93	17.63	17.74
1009	NYSE	PFS	Fri, Jan 19, 2007	17.64	17.94	17.57	17.91
1008	NYSE	PFS	Thu, Jan 18, 2007	17.75	17.88	17.67	17.73
1007	NYSE	PFS	Wed, Jan 17, 2007	17.88	18.05	17.75	17.77
1006	NYSE	PFS	Tue, Jan 16, 2007	18.11	18.17	17.87	17.93
1005	NYSE	PFS	Fri, Jan 12, 2007	18.02	18.06	17.92	18.05
1004	NYSE	PFS	Thu, Jan 11, 2007	18.01	18.12	17.92	18.03
1003	NYSE	PFS	Wed, Jan 10, 2007	17.81	18.00	17.64	17.98
1002	NYSE	PFS	Tue, Jan 9, 2007	17.90	17.95	17.64	17.92
1001	NYSE	PFS	Mon, Jan 8, 2007	17.96	18.00	17.79	17.94
1000	NYSE	PFS	Fri, Jan 5, 2007	18.30	18.30	17.99	17.99
999	NYSE	PFS	Thu, Jan 4, 2007	18.23	18.43	18.03	18.39
998	NYSE	PFS	Wed, Jan 3, 2007	18.22	18.44	18.03	18.25
997	NYSE	PFS	Fri, Dec 29, 2006	18.40	18.48	18.12	18.13
996	NYSE	PFS	Thu, Dec 28, 2006	18.53	18.59	18.43	18.43
995	NYSE	PFS	Wed, Dec 27, 2006	18.35	18.55	18.33	18.55
994	NYSE	PFS	Tue, Dec 26, 2006	18.14	18.35	18.07	18.33
993	NYSE	PFS	Fri, Dec 22, 2006	18.19	18.23	18.06	18.14
992	NYSE	PFS	Thu, Dec 21, 2006	18.25	18.33	18.01	18.19
991	NYSE	PFS	Wed, Dec 20, 2006	18.13	18.26	18.08	18.20
990	NYSE	PFS	Tue, Dec 19, 2006	18.05	18.25	18.03	18.11
989	NYSE	PFS	Mon, Dec 18, 2006	18.33	18.35	18.08	18.14
988	NYSE	PFS	Fri, Dec 15, 2006	18.29	18.35	18.24	18.32
987	NYSE	PFS	Thu, Dec 14, 2006	18.25	18.33	18.18	18.29
986	NYSE	PFS	Wed, Dec 13, 2006	18.33	18.33	18.12	18.19
985	NYSE	PFS	Tue, Dec 12, 2006	18.10	18.30	18.06	18.23
984	NYSE	PFS	Mon, Dec 11, 2006	18.13	18.25	18.04	18.12
983	NYSE	PFS	Fri, Dec 8, 2006	18.12	18.26	18.00	18.15
982	NYSE	PFS	Thu, Dec 7, 2006	18.29	18.29	18.10	18.15
981	NYSE	PFS	Wed, Dec 6, 2006	18.13	18.40	18.08	18.25
980	NYSE	PFS	Tue, Dec 5, 2006	18.25	18.26	18.13	18.21
979	NYSE	PFS	Mon, Dec 4, 2006	18.10	18.31	18.09	18.20
978	NYSE	PFS	Fri, Dec 1, 2006	18.13	18.17	17.88	18.04
977	NYSE	PFS	Thu, Nov 30, 2006	18.10	18.23	17.94	18.19
976	NYSE	PFS	Wed, Nov 29, 2006	18.11	18.17	17.97	18.15
975	NYSE	PFS	Tue, Nov 28, 2006	17.95	18.05	17.80	18.01
974	NYSE	PFS	Mon, Nov 27, 2006	18.21	18.22	17.95	18.01
973	NYSE	PFS	Fri, Nov 24, 2006	18.15	18.32	18.15	18.28
972	NYSE	PFS	Wed, Nov 22, 2006	18.35	18.38	18.17	18.24
971	NYSE	PFS	Tue, Nov 21, 2006	18.30	18.36	18.22	18.30
970	NYSE	PFS	Mon, Nov 20, 2006	18.30	18.37	18.12	18.32
969	NYSE	PFS	Fri, Nov 17, 2006	18.73	18.73	18.42	18.49
968	NYSE	PFS	Thu, Nov 16, 2006	18.75	18.75	18.56	18.73
967	NYSE	PFS	Wed, Nov 15, 2006	18.66	18.75	18.55	18.75
966	NYSE	PFS	Tue, Nov 14, 2006	18.36	18.67	18.25	18.66
965	NYSE	PFS	Mon, Nov 13, 2006	18.20	18.33	18.15	18.32
964	NYSE	PFS	Fri, Nov 10, 2006	18.18	18.33	18.12	18.30
963	NYSE	PFS	Thu, Nov 9, 2006	18.48	18.50	18.15	18.20
962	NYSE	PFS	Wed, Nov 8, 2006	18.24	18.60	18.15	18.45
961	NYSE	PFS	Tue, Nov 7, 2006	18.41	18.61	18.31	18.34
960	NYSE	PFS	Mon, Nov 6, 2006	18.25	18.37	18.13	18.35
959	NYSE	PFS	Fri, Nov 3, 2006	18.25	18.36	18.11	18.22
958	NYSE	PFS	Thu, Nov 2, 2006	17.99	18.26	17.98	18.19
957	NYSE	PFS	Wed, Nov 1, 2006	18.40	18.48	18.08	18.10
956	NYSE	PFS	Tue, Oct 31, 2006	18.30	18.39	18.20	18.34
955	NYSE	PFS	Mon, Oct 30, 2006	18.10	18.37	18.02	18.31
954	NYSE	PFS	Fri, Oct 27, 2006	18.37	18.38	18.16	18.21
953	NYSE	PFS	Thu, Oct 26, 2006	18.63	18.73	18.30	18.41
952	NYSE	PFS	Wed, Oct 25, 2006	18.48	18.58	18.39	18.53
951	NYSE	PFS	Tue, Oct 24, 2006	18.51	18.68	18.39	18.50
950	NYSE	PFS	Mon, Oct 23, 2006	18.49	18.65	18.45	18.58
949	NYSE	PFS	Fri, Oct 20, 2006	18.65	18.68	18.45	18.58
948	NYSE	PFS	Thu, Oct 19, 2006	18.58	18.75	18.57	18.65
947	NYSE	PFS	Wed, Oct 18, 2006	18.68	18.77	18.51	18.61
946	NYSE	PFS	Tue, Oct 17, 2006	18.43	18.59	18.38	18.56
945	NYSE	PFS	Mon, Oct 16, 2006	18.65	18.75	18.53	18.55
944	NYSE	PFS	Fri, Oct 13, 2006	18.65	18.77	18.63	18.65
943	NYSE	PFS	Thu, Oct 12, 2006	18.48	18.65	18.46	18.63
942	NYSE	PFS	Wed, Oct 11, 2006	18.50	18.60	18.26	18.40
941	NYSE	PFS	Tue, Oct 10, 2006	18.63	18.63	18.38	18.57
940	NYSE	PFS	Mon, Oct 9, 2006	18.57	18.68	18.45	18.63
939	NYSE	PFS	Fri, Oct 6, 2006	18.73	18.78	18.56	18.56
938	NYSE	PFS	Thu, Oct 5, 2006	18.57	18.80	18.52	18.78
937	NYSE	PFS	Wed, Oct 4, 2006	18.32	18.66	18.26	18.63
936	NYSE	PFS	Tue, Oct 3, 2006	18.32	18.53	18.18	18.32
935	NYSE	PFS	Mon, Oct 2, 2006	18.47	18.58	18.26	18.37
934	NYSE	PFS	Fri, Sep 29, 2006	18.77	18.80	18.51	18.51
933	NYSE	PFS	Thu, Sep 28, 2006	18.80	18.82	18.62	18.76
932	NYSE	PFS	Wed, Sep 27, 2006	18.66	18.82	18.61	18.76
931	NYSE	PFS	Tue, Sep 26, 2006	18.80	18.89	18.58	18.75
930	NYSE	PFS	Mon, Sep 25, 2006	18.52	18.83	18.35	18.78
929	NYSE	PFS	Fri, Sep 22, 2006	18.66	18.66	18.37	18.47
928	NYSE	PFS	Thu, Sep 21, 2006	18.88	18.94	18.62	18.70
927	NYSE	PFS	Wed, Sep 20, 2006	18.67	18.91	18.55	18.87
926	NYSE	PFS	Tue, Sep 19, 2006	18.65	18.65	18.21	18.57
925	NYSE	PFS	Mon, Sep 18, 2006	18.75	18.75	18.49	18.65
924	NYSE	PFS	Fri, Sep 15, 2006	18.92	18.93	18.73	18.83
923	NYSE	PFS	Thu, Sep 14, 2006	18.81	18.87	18.66	18.83
922	NYSE	PFS	Wed, Sep 13, 2006	18.63	18.92	18.56	18.88
921	NYSE	PFS	Tue, Sep 12, 2006	18.42	18.75	18.27	18.73
920	NYSE	PFS	Mon, Sep 11, 2006	18.30	18.44	18.22	18.38
919	NYSE	PFS	Fri, Sep 8, 2006	18.33	18.42	18.22	18.39
918	NYSE	PFS	Thu, Sep 7, 2006	18.50	18.61	18.31	18.34
917	NYSE	PFS	Wed, Sep 6, 2006	18.72	18.73	18.55	18.57
916	NYSE	PFS	Tue, Sep 5, 2006	18.76	18.90	18.69	18.86
915	NYSE	PFS	Fri, Sep 1, 2006	18.75	18.80	18.58	18.70
914	NYSE	PFS	Thu, Aug 31, 2006	18.70	18.80	18.61	18.65
913	NYSE	PFS	Wed, Aug 30, 2006	18.58	18.75	18.50	18.65
912	NYSE	PFS	Tue, Aug 29, 2006	18.40	18.63	18.20	18.61
911	NYSE	PFS	Mon, Aug 28, 2006	18.24	18.41	18.21	18.37
910	NYSE	PFS	Fri, Aug 25, 2006	18.28	18.41	18.13	18.23
909	NYSE	PFS	Thu, Aug 24, 2006	18.21	18.35	18.10	18.30
908	NYSE	PFS	Wed, Aug 23, 2006	18.38	18.45	18.16	18.19
907	NYSE	PFS	Tue, Aug 22, 2006	18.29	18.42	18.20	18.35
906	NYSE	PFS	Mon, Aug 21, 2006	18.51	18.51	18.27	18.34
905	NYSE	PFS	Fri, Aug 18, 2006	18.70	18.74	18.46	18.62
904	NYSE	PFS	Thu, Aug 17, 2006	18.57	18.75	18.51	18.65
903	NYSE	PFS	Wed, Aug 16, 2006	18.51	18.66	18.41	18.62
902	NYSE	PFS	Tue, Aug 15, 2006	18.20	18.52	18.20	18.49
901	NYSE	PFS	Mon, Aug 14, 2006	18.15	18.31	18.03	18.05
900	NYSE	PFS	Fri, Aug 11, 2006	18.01	18.13	18.00	18.03
899	NYSE	PFS	Thu, Aug 10, 2006	18.00	18.23	17.91	18.10
898	NYSE	PFS	Wed, Aug 9, 2006	18.24	18.27	17.90	17.93
897	NYSE	PFS	Tue, Aug 8, 2006	18.25	18.40	18.13	18.13
896	NYSE	PFS	Mon, Aug 7, 2006	18.30	18.31	18.20	18.24
895	NYSE	PFS	Fri, Aug 4, 2006	18.47	18.55	18.25	18.40
894	NYSE	PFS	Thu, Aug 3, 2006	18.03	18.40	17.93	18.33
893	NYSE	PFS	Wed, Aug 2, 2006	18.03	18.17	17.96	18.13
892	NYSE	PFS	Tue, Aug 1, 2006	17.97	18.05	17.86	17.97
891	NYSE	PFS	Mon, Jul 31, 2006	17.99	18.12	17.89	18.04
890	NYSE	PFS	Fri, Jul 28, 2006	18.03	18.11	17.79	18.07
889	NYSE	PFS	Thu, Jul 27, 2006	17.85	18.17	17.80	17.89
888	NYSE	PFS	Wed, Jul 26, 2006	17.79	17.94	17.61	17.81
887	NYSE	PFS	Tue, Jul 25, 2006	17.88	17.99	17.69	17.86
886	NYSE	PFS	Mon, Jul 24, 2006	17.65	17.88	17.65	17.88
885	NYSE	PFS	Fri, Jul 21, 2006	17.58	17.64	17.44	17.60
884	NYSE	PFS	Thu, Jul 20, 2006	18.00	18.01	17.65	17.68
883	NYSE	PFS	Wed, Jul 19, 2006	17.77	18.02	17.64	17.96
882	NYSE	PFS	Tue, Jul 18, 2006	17.60	17.80	17.52	17.76
881	NYSE	PFS	Mon, Jul 17, 2006	17.55	17.76	17.52	17.57
880	NYSE	PFS	Fri, Jul 14, 2006	17.50	17.68	17.50	17.60
879	NYSE	PFS	Thu, Jul 13, 2006	17.62	17.71	17.50	17.50
878	NYSE	PFS	Wed, Jul 12, 2006	17.93	17.97	17.64	17.66
877	NYSE	PFS	Tue, Jul 11, 2006	17.84	18.00	17.78	17.99
876	NYSE	PFS	Mon, Jul 10, 2006	17.77	17.94	17.74	17.90
875	NYSE	PFS	Fri, Jul 7, 2006	17.75	17.97	17.73	17.76
874	NYSE	PFS	Thu, Jul 6, 2006	17.75	17.87	17.72	17.79
873	NYSE	PFS	Wed, Jul 5, 2006	17.63	17.80	17.62	17.72
872	NYSE	PFS	Mon, Jul 3, 2006	17.93	17.96	17.82	17.96
871	NYSE	PFS	Fri, Jun 30, 2006	18.00	18.01	17.81	17.95
870	NYSE	PFS	Thu, Jun 29, 2006	17.83	17.97	17.58	17.94
869	NYSE	PFS	Wed, Jun 28, 2006	17.70	17.82	17.65	17.78
868	NYSE	PFS	Tue, Jun 27, 2006	17.95	18.00	17.64	17.66
867	NYSE	PFS	Mon, Jun 26, 2006	17.92	18.03	17.86	17.97
866	NYSE	PFS	Fri, Jun 23, 2006	17.88	17.95	17.74	17.87
865	NYSE	PFS	Thu, Jun 22, 2006	17.94	17.96	17.77	17.92
864	NYSE	PFS	Wed, Jun 21, 2006	17.79	18.05	17.79	17.98
863	NYSE	PFS	Tue, Jun 20, 2006	17.76	17.97	17.76	17.82
862	NYSE	PFS	Mon, Jun 19, 2006	17.93	17.99	17.73	17.76
861	NYSE	PFS	Fri, Jun 16, 2006	18.05	18.10	17.90	17.92
860	NYSE	PFS	Thu, Jun 15, 2006	18.01	18.19	18.00	18.11
859	NYSE	PFS	Wed, Jun 14, 2006	17.84	18.01	17.65	17.92
858	NYSE	PFS	Tue, Jun 13, 2006	17.87	18.15	17.74	17.87
857	NYSE	PFS	Mon, Jun 12, 2006	18.16	18.16	17.93	17.93
856	NYSE	PFS	Fri, Jun 9, 2006	18.32	18.37	18.11	18.16
855	NYSE	PFS	Thu, Jun 8, 2006	18.13	18.41	18.02	18.33
854	NYSE	PFS	Wed, Jun 7, 2006	18.16	18.52	18.12	18.21
853	NYSE	PFS	Tue, Jun 6, 2006	18.31	18.33	18.04	18.16
852	NYSE	PFS	Mon, Jun 5, 2006	18.54	18.54	18.35	18.35
851	NYSE	PFS	Fri, Jun 2, 2006	18.50	18.62	18.40	18.61
850	NYSE	PFS	Thu, Jun 1, 2006	18.39	18.51	18.33	18.50
849	NYSE	PFS	Wed, May 31, 2006	18.20	18.46	18.20	18.36
848	NYSE	PFS	Tue, May 30, 2006	18.30	18.34	18.21	18.21
847	NYSE	PFS	Fri, May 26, 2006	18.49	18.50	18.35	18.40
846	NYSE	PFS	Thu, May 25, 2006	18.45	18.48	18.27	18.46
845	NYSE	PFS	Wed, May 24, 2006	18.04	18.39	18.02	18.30
844	NYSE	PFS	Tue, May 23, 2006	18.20	18.32	18.04	18.04
843	NYSE	PFS	Mon, May 22, 2006	17.90	18.21	17.88	18.11
842	NYSE	PFS	Fri, May 19, 2006	17.65	18.02	17.65	17.97
841	NYSE	PFS	Thu, May 18, 2006	17.94	18.04	17.72	17.72
840	NYSE	PFS	Wed, May 17, 2006	18.15	18.22	17.80	17.93
839	NYSE	PFS	Tue, May 16, 2006	17.71	17.85	17.63	17.79
838	NYSE	PFS	Mon, May 15, 2006	17.50	17.86	17.45	17.70
837	NYSE	PFS	Fri, May 12, 2006	17.16	17.78	17.16	17.65
836	NYSE	PFS	Thu, May 11, 2006	18.06	18.06	17.65	17.66
835	NYSE	PFS	Wed, May 10, 2006	18.09	18.28	17.96	18.12
834	NYSE	PFS	Tue, May 9, 2006	18.27	18.27	18.10	18.13
833	NYSE	PFS	Mon, May 8, 2006	18.31	18.40	18.15	18.27
832	NYSE	PFS	Fri, May 5, 2006	18.26	18.40	18.20	18.31
831	NYSE	PFS	Thu, May 4, 2006	18.18	18.27	18.13	18.25
830	NYSE	PFS	Wed, May 3, 2006	18.18	18.25	18.11	18.19
829	NYSE	PFS	Tue, May 2, 2006	18.22	18.23	18.09	18.20
828	NYSE	PFS	Mon, May 1, 2006	18.25	18.28	18.14	18.21
827	NYSE	PFS	Fri, Apr 28, 2006	18.10	18.33	18.08	18.25
826	NYSE	PFS	Thu, Apr 27, 2006	18.06	18.31	17.98	18.20
825	NYSE	PFS	Wed, Apr 26, 2006	17.95	18.46	17.93	18.20
824	NYSE	PFS	Tue, Apr 25, 2006	17.90	17.95	17.80	17.95
823	NYSE	PFS	Mon, Apr 24, 2006	17.98	17.99	17.84	17.91
822	NYSE	PFS	Fri, Apr 21, 2006	18.20	18.20	17.96	18.01
821	NYSE	PFS	Thu, Apr 20, 2006	18.08	18.12	17.94	18.01
820	NYSE	PFS	Wed, Apr 19, 2006	18.12	18.19	18.00	18.14
819	NYSE	PFS	Tue, Apr 18, 2006	17.96	18.12	17.88	18.11
818	NYSE	PFS	Mon, Apr 17, 2006	17.95	18.00	17.81	17.97
817	NYSE	PFS	Thu, Apr 13, 2006	17.90	18.03	17.82	17.97
816	NYSE	PFS	Wed, Apr 12, 2006	17.75	17.95	17.64	17.95
815	NYSE	PFS	Tue, Apr 11, 2006	18.00	18.08	17.71	17.76
814	NYSE	PFS	Mon, Apr 10, 2006	17.90	18.06	17.87	17.98
813	NYSE	PFS	Fri, Apr 7, 2006	18.22	18.38	17.81	17.95
812	NYSE	PFS	Thu, Apr 6, 2006	18.23	18.28	18.10	18.16
811	NYSE	PFS	Wed, Apr 5, 2006	18.30	18.44	18.20	18.29
810	NYSE	PFS	Tue, Apr 4, 2006	18.03	18.43	17.98	18.31
809	NYSE	PFS	Mon, Apr 3, 2006	18.09	18.25	18.00	18.04
808	NYSE	PFS	Fri, Mar 31, 2006	18.17	18.25	17.99	18.10
807	NYSE	PFS	Thu, Mar 30, 2006	18.25	18.29	18.06	18.23
806	NYSE	PFS	Wed, Mar 29, 2006	18.25	18.47	18.18	18.28
805	NYSE	PFS	Tue, Mar 28, 2006	18.25	18.48	18.23	18.27
804	NYSE	PFS	Mon, Mar 27, 2006	18.46	18.46	18.22	18.30
803	NYSE	PFS	Fri, Mar 24, 2006	18.34	18.51	18.24	18.46
802	NYSE	PFS	Thu, Mar 23, 2006	18.48	18.48	18.24	18.33
801	NYSE	PFS	Wed, Mar 22, 2006	18.20	18.48	18.18	18.48
800	NYSE	PFS	Tue, Mar 21, 2006	18.45	18.56	18.20	18.22
799	NYSE	PFS	Mon, Mar 20, 2006	18.42	18.55	18.22	18.49
798	NYSE	PFS	Fri, Mar 17, 2006	18.42	18.50	18.24	18.44
797	NYSE	PFS	Thu, Mar 16, 2006	18.42	18.44	18.25	18.36
796	NYSE	PFS	Wed, Mar 15, 2006	18.00	18.37	17.90	18.36
795	NYSE	PFS	Tue, Mar 14, 2006	18.14	18.14	17.91	18.00
794	NYSE	PFS	Mon, Mar 13, 2006	18.30	18.50	18.15	18.19
793	NYSE	PFS	Fri, Mar 10, 2006	18.31	18.45	18.15	18.30
792	NYSE	PFS	Thu, Mar 9, 2006	18.37	18.58	18.22	18.30
791	NYSE	PFS	Wed, Mar 8, 2006	18.19	18.54	18.12	18.38
790	NYSE	PFS	Tue, Mar 7, 2006	18.30	18.30	18.14	18.27
789	NYSE	PFS	Mon, Mar 6, 2006	18.49	18.49	18.20	18.37
788	NYSE	PFS	Fri, Mar 3, 2006	18.37	18.75	18.33	18.52
787	NYSE	PFS	Thu, Mar 2, 2006	18.63	18.64	18.47	18.49
786	NYSE	PFS	Wed, Mar 1, 2006	18.60	18.78	18.38	18.69
785	NYSE	PFS	Tue, Feb 28, 2006	18.75	18.75	18.48	18.60
784	NYSE	PFS	Mon, Feb 27, 2006	18.78	18.89	18.63	18.77
783	NYSE	PFS	Fri, Feb 24, 2006	18.71	18.79	18.45	18.78
782	NYSE	PFS	Thu, Feb 23, 2006	18.76	18.86	18.60	18.75
781	NYSE	PFS	Wed, Feb 22, 2006	18.63	18.82	18.53	18.75
780	NYSE	PFS	Tue, Feb 21, 2006	18.61	18.74	18.35	18.55
779	NYSE	PFS	Fri, Feb 17, 2006	18.80	18.80	18.53	18.65
778	NYSE	PFS	Thu, Feb 16, 2006	18.65	18.80	18.55	18.76
777	NYSE	PFS	Wed, Feb 15, 2006	18.49	18.65	18.40	18.63
776	NYSE	PFS	Tue, Feb 14, 2006	18.20	18.55	18.15	18.40
775	NYSE	PFS	Mon, Feb 13, 2006	18.13	18.23	18.06	18.15
774	NYSE	PFS	Fri, Feb 10, 2006	18.25	18.33	18.04	18.21
773	NYSE	PFS	Thu, Feb 9, 2006	18.28	18.33	18.11	18.17
772	NYSE	PFS	Wed, Feb 8, 2006	18.25	18.25	18.01	18.21
771	NYSE	PFS	Tue, Feb 7, 2006	18.24	18.37	18.10	18.22
770	NYSE	PFS	Mon, Feb 6, 2006	18.29	18.39	17.93	18.21
769	NYSE	PFS	Fri, Feb 3, 2006	18.26	18.37	18.11	18.21
768	NYSE	PFS	Thu, Feb 2, 2006	18.46	18.70	18.12	18.40
767	NYSE	PFS	Wed, Feb 1, 2006	18.20	18.48	18.16	18.41
766	NYSE	PFS	Tue, Jan 31, 2006	18.32	18.47	18.11	18.30
765	NYSE	PFS	Mon, Jan 30, 2006	18.52	18.52	18.22	18.42
764	NYSE	PFS	Fri, Jan 27, 2006	18.53	18.53	18.14	18.42
763	NYSE	PFS	Thu, Jan 26, 2006	18.99	19.16	18.63	18.65
762	NYSE	PFS	Wed, Jan 25, 2006	18.93	18.99	18.71	18.90
761	NYSE	PFS	Tue, Jan 24, 2006	18.71	18.96	18.50	18.88
760	NYSE	PFS	Mon, Jan 23, 2006	18.63	18.77	18.54	18.66
759	NYSE	PFS	Fri, Jan 20, 2006	18.70	18.76	18.55	18.61
758	NYSE	PFS	Thu, Jan 19, 2006	18.71	18.82	18.47	18.64
757	NYSE	PFS	Wed, Jan 18, 2006	18.60	18.79	18.54	18.64
756	NYSE	PFS	Tue, Jan 17, 2006	18.85	18.85	18.65	18.71
755	NYSE	PFS	Fri, Jan 13, 2006	18.83	18.97	18.81	18.96
754	NYSE	PFS	Thu, Jan 12, 2006	18.81	18.92	18.77	18.85
753	NYSE	PFS	Wed, Jan 11, 2006	18.77	18.82	18.65	18.81
752	NYSE	PFS	Tue, Jan 10, 2006	18.75	18.82	18.70	18.79
751	NYSE	PFS	Mon, Jan 9, 2006	18.74	18.82	18.61	18.78
750	NYSE	PFS	Fri, Jan 6, 2006	18.75	18.78	18.50	18.71
749	NYSE	PFS	Thu, Jan 5, 2006	18.66	18.74	18.58	18.68
748	NYSE	PFS	Wed, Jan 4, 2006	18.56	18.75	18.46	18.70
747	NYSE	PFS	Tue, Jan 3, 2006	18.51	18.61	18.10	18.52
746	NYSE	PFS	Fri, Dec 30, 2005	18.57	18.67	18.45	18.51
745	NYSE	PFS	Thu, Dec 29, 2005	18.80	18.89	18.70	18.70
744	NYSE	PFS	Wed, Dec 28, 2005	18.63	18.90	18.63	18.83
743	NYSE	PFS	Tue, Dec 27, 2005	18.99	19.00	18.56	18.65
742	NYSE	PFS	Fri, Dec 23, 2005	18.80	19.00	18.80	18.93
741	NYSE	PFS	Thu, Dec 22, 2005	18.75	18.95	18.58	18.78
740	NYSE	PFS	Wed, Dec 21, 2005	18.69	18.92	18.55	18.68
739	NYSE	PFS	Tue, Dec 20, 2005	18.56	18.75	18.45	18.63
738	NYSE	PFS	Mon, Dec 19, 2005	18.94	18.94	18.55	18.60
737	NYSE	PFS	Fri, Dec 16, 2005	18.73	19.00	18.73	19.00
736	NYSE	PFS	Thu, Dec 15, 2005	18.86	18.98	18.60	18.67
735	NYSE	PFS	Wed, Dec 14, 2005	18.71	19.00	18.68	18.83
734	NYSE	PFS	Tue, Dec 13, 2005	18.51	18.76	18.51	18.68
733	NYSE	PFS	Mon, Dec 12, 2005	18.45	18.58	18.33	18.50
732	NYSE	PFS	Fri, Dec 9, 2005	18.33	18.50	18.18	18.43
731	NYSE	PFS	Thu, Dec 8, 2005	18.23	18.50	18.16	18.33
730	NYSE	PFS	Wed, Dec 7, 2005	18.23	18.27	18.10	18.22
729	NYSE	PFS	Tue, Dec 6, 2005	18.22	18.29	18.11	18.16
728	NYSE	PFS	Mon, Dec 5, 2005	18.16	18.24	17.93	18.18
727	NYSE	PFS	Fri, Dec 2, 2005	18.18	18.25	18.00	18.25
726	NYSE	PFS	Thu, Dec 1, 2005	18.09	18.23	17.94	18.21
725	NYSE	PFS	Wed, Nov 30, 2005	17.99	18.25	17.81	17.99
724	NYSE	PFS	Tue, Nov 29, 2005	18.08	18.12	17.76	17.96
723	NYSE	PFS	Mon, Nov 28, 2005	18.29	18.32	17.99	18.00
722	NYSE	PFS	Fri, Nov 25, 2005	18.32	18.35	18.20	18.31
721	NYSE	PFS	Wed, Nov 23, 2005	18.33	18.44	18.23	18.26
720	NYSE	PFS	Tue, Nov 22, 2005	18.32	18.49	18.22	18.40
719	NYSE	PFS	Mon, Nov 21, 2005	18.13	18.41	17.99	18.37
718	NYSE	PFS	Fri, Nov 18, 2005	18.30	18.30	17.96	18.17
717	NYSE	PFS	Thu, Nov 17, 2005	17.88	18.10	17.77	18.10
716	NYSE	PFS	Wed, Nov 16, 2005	17.78	17.88	17.51	17.79
715	NYSE	PFS	Tue, Nov 15, 2005	18.14	18.24	17.75	17.77
714	NYSE	PFS	Mon, Nov 14, 2005	18.36	18.44	18.03	18.16
713	NYSE	PFS	Fri, Nov 11, 2005	18.40	18.47	18.14	18.35
712	NYSE	PFS	Thu, Nov 10, 2005	18.14	18.45	17.87	18.45
711	NYSE	PFS	Wed, Nov 9, 2005	17.97	18.30	17.86	18.12
710	NYSE	PFS	Tue, Nov 8, 2005	18.14	18.20	18.03	18.08
709	NYSE	PFS	Mon, Nov 7, 2005	18.25	18.35	18.11	18.24
708	NYSE	PFS	Fri, Nov 4, 2005	18.03	18.20	18.02	18.20
707	NYSE	PFS	Thu, Nov 3, 2005	18.14	18.25	18.01	18.04
706	NYSE	PFS	Wed, Nov 2, 2005	17.74	18.13	17.70	18.12
705	NYSE	PFS	Tue, Nov 1, 2005	17.50	17.88	17.42	17.74
704	NYSE	PFS	Mon, Oct 31, 2005	17.50	17.69	17.40	17.60
703	NYSE	PFS	Fri, Oct 28, 2005	17.29	17.60	17.25	17.50
702	NYSE	PFS	Thu, Oct 27, 2005	17.26	17.39	17.08	17.19
701	NYSE	PFS	Wed, Oct 26, 2005	17.40	17.45	17.18	17.32
700	NYSE	PFS	Tue, Oct 25, 2005	17.46	17.54	17.21	17.45
699	NYSE	PFS	Mon, Oct 24, 2005	17.25	17.55	17.15	17.53
698	NYSE	PFS	Fri, Oct 21, 2005	17.13	17.38	17.09	17.22
697	NYSE	PFS	Thu, Oct 20, 2005	17.23	17.29	16.91	17.07
696	NYSE	PFS	Wed, Oct 19, 2005	16.70	17.33	16.65	17.28
695	NYSE	PFS	Tue, Oct 18, 2005	16.89	16.95	16.66	16.77
694	NYSE	PFS	Mon, Oct 17, 2005	16.77	17.15	16.64	16.92
693	NYSE	PFS	Fri, Oct 14, 2005	16.79	16.81	16.34	16.79
692	NYSE	PFS	Thu, Oct 13, 2005	16.44	16.70	16.35	16.67
691	NYSE	PFS	Wed, Oct 12, 2005	16.40	16.60	16.27	16.52
690	NYSE	PFS	Tue, Oct 11, 2005	16.70	16.86	16.40	16.42
689	NYSE	PFS	Mon, Oct 10, 2005	17.78	17.78	16.65	16.70
688	NYSE	PFS	Fri, Oct 7, 2005	16.95	17.00	16.71	16.83
687	NYSE	PFS	Thu, Oct 6, 2005	16.86	17.19	16.70	16.88
686	NYSE	PFS	Wed, Oct 5, 2005	17.38	17.38	16.70	16.86
685	NYSE	PFS	Tue, Oct 4, 2005	17.82	17.91	17.34	17.42
684	NYSE	PFS	Mon, Oct 3, 2005	17.59	17.99	17.59	17.79
683	NYSE	PFS	Fri, Sep 30, 2005	17.43	17.62	17.43	17.60
682	NYSE	PFS	Thu, Sep 29, 2005	17.21	17.45	17.09	17.45
681	NYSE	PFS	Wed, Sep 28, 2005	17.35	17.48	17.00	17.22
680	NYSE	PFS	Tue, Sep 27, 2005	17.36	17.48	17.12	17.29
679	NYSE	PFS	Mon, Sep 26, 2005	17.44	17.59	17.28	17.40
678	NYSE	PFS	Fri, Sep 23, 2005	17.24	17.56	17.12	17.40
677	NYSE	PFS	Thu, Sep 22, 2005	17.27	17.36	17.09	17.28
676	NYSE	PFS	Wed, Sep 21, 2005	17.55	17.56	17.32	17.33
675	NYSE	PFS	Tue, Sep 20, 2005	17.77	17.94	17.59	17.66
674	NYSE	PFS	Mon, Sep 19, 2005	17.98	18.00	17.58	17.71
673	NYSE	PFS	Fri, Sep 16, 2005	17.97	18.05	17.85	18.04
672	NYSE	PFS	Thu, Sep 15, 2005	17.63	17.87	17.55	17.86
671	NYSE	PFS	Wed, Sep 14, 2005	17.72	17.87	17.57	17.64
670	NYSE	PFS	Tue, Sep 13, 2005	17.78	17.84	17.57	17.67
669	NYSE	PFS	Mon, Sep 12, 2005	17.94	17.98	17.80	17.87
668	NYSE	PFS	Fri, Sep 9, 2005	17.90	17.96	17.79	17.94
667	NYSE	PFS	Thu, Sep 8, 2005	17.80	17.91	17.65	17.80
666	NYSE	PFS	Wed, Sep 7, 2005	17.66	17.92	17.61	17.87
665	NYSE	PFS	Tue, Sep 6, 2005	17.70	17.76	17.60	17.70
664	NYSE	PFS	Fri, Sep 2, 2005	17.80	17.80	17.61	17.66
663	NYSE	PFS	Thu, Sep 1, 2005	17.80	17.84	17.62	17.80
662	NYSE	PFS	Wed, Aug 31, 2005	17.65	17.85	17.41	17.78
661	NYSE	PFS	Tue, Aug 30, 2005	17.76	17.77	17.51	17.65
660	NYSE	PFS	Mon, Aug 29, 2005	17.50	17.78	17.39	17.78
659	NYSE	PFS	Fri, Aug 26, 2005	17.90	17.90	17.43	17.60
658	NYSE	PFS	Thu, Aug 25, 2005	17.89	18.00	17.81	17.93
657	NYSE	PFS	Wed, Aug 24, 2005	17.87	18.02	17.71	17.89
656	NYSE	PFS	Tue, Aug 23, 2005	18.01	18.03	17.61	17.90
655	NYSE	PFS	Mon, Aug 22, 2005	18.04	18.05	17.91	18.00
654	NYSE	PFS	Fri, Aug 19, 2005	17.83	18.03	17.76	18.02
653	NYSE	PFS	Thu, Aug 18, 2005	17.92	17.98	17.76	17.86
652	NYSE	PFS	Wed, Aug 17, 2005	17.91	18.01	17.75	18.01
651	NYSE	PFS	Tue, Aug 16, 2005	17.93	18.00	17.80	17.85
650	NYSE	PFS	Mon, Aug 15, 2005	17.84	18.00	17.61	18.00
649	NYSE	PFS	Fri, Aug 12, 2005	17.93	17.95	17.61	17.87
648	NYSE	PFS	Thu, Aug 11, 2005	17.79	18.11	17.65	18.00
647	NYSE	PFS	Wed, Aug 10, 2005	18.00	18.31	17.54	17.84
646	NYSE	PFS	Tue, Aug 9, 2005	17.91	18.00	17.88	17.94
645	NYSE	PFS	Mon, Aug 8, 2005	17.79	17.92	17.63	17.87
644	NYSE	PFS	Fri, Aug 5, 2005	17.81	17.81	17.49	17.76
643	NYSE	PFS	Thu, Aug 4, 2005	17.80	18.05	17.75	17.84
642	NYSE	PFS	Wed, Aug 3, 2005	17.84	17.91	17.62	17.80
641	NYSE	PFS	Tue, Aug 2, 2005	17.80	17.90	17.65	17.88
640	NYSE	PFS	Mon, Aug 1, 2005	17.71	17.90	17.56	17.77
639	NYSE	PFS	Fri, Jul 29, 2005	18.03	18.03	17.53	17.66
638	NYSE	PFS	Thu, Jul 28, 2005	17.65	18.19	17.65	18.18
637	NYSE	PFS	Wed, Jul 27, 2005	18.00	18.00	17.75	17.98
636	NYSE	PFS	Tue, Jul 26, 2005	17.95	18.13	17.80	18.00
635	NYSE	PFS	Mon, Jul 25, 2005	18.16	18.25	17.90	17.92
634	NYSE	PFS	Fri, Jul 22, 2005	17.80	18.23	17.75	18.23
633	NYSE	PFS	Thu, Jul 21, 2005	18.03	18.18	17.74	17.74
632	NYSE	PFS	Wed, Jul 20, 2005	17.59	18.05	17.59	18.03
631	NYSE	PFS	Tue, Jul 19, 2005	17.66	17.79	17.62	17.69
630	NYSE	PFS	Mon, Jul 18, 2005	17.70	17.78	17.56	17.61
629	NYSE	PFS	Fri, Jul 15, 2005	17.93	17.98	17.74	17.80
628	NYSE	PFS	Thu, Jul 14, 2005	18.10	18.16	17.92	18.02
627	NYSE	PFS	Wed, Jul 13, 2005	18.08	18.12	17.95	18.01
626	NYSE	PFS	Tue, Jul 12, 2005	18.03	18.26	17.85	18.09
625	NYSE	PFS	Mon, Jul 11, 2005	17.84	18.03	17.72	18.03
624	NYSE	PFS	Fri, Jul 8, 2005	17.59	17.87	17.56	17.81
623	NYSE	PFS	Thu, Jul 7, 2005	17.36	17.71	17.35	17.56
622	NYSE	PFS	Wed, Jul 6, 2005	17.84	17.89	17.53	17.59
621	NYSE	PFS	Tue, Jul 5, 2005	17.52	17.90	17.52	17.85
620	NYSE	PFS	Fri, Jul 1, 2005	17.63	17.63	17.52	17.55
619	NYSE	PFS	Thu, Jun 30, 2005	17.59	17.68	17.50	17.57
618	NYSE	PFS	Wed, Jun 29, 2005	17.47	17.59	17.39	17.56
617	NYSE	PFS	Tue, Jun 28, 2005	17.15	17.49	17.15	17.49
616	NYSE	PFS	Mon, Jun 27, 2005	17.03	17.20	16.90	17.09
615	NYSE	PFS	Fri, Jun 24, 2005	17.17	17.26	17.03	17.04
614	NYSE	PFS	Thu, Jun 23, 2005	17.46	17.50	17.17	17.17
613	NYSE	PFS	Wed, Jun 22, 2005	17.55	17.60	17.37	17.48
612	NYSE	PFS	Tue, Jun 21, 2005	17.43	17.55	17.36	17.48
611	NYSE	PFS	Mon, Jun 20, 2005	17.52	17.58	17.38	17.43
610	NYSE	PFS	Fri, Jun 17, 2005	17.73	17.73	17.51	17.58
609	NYSE	PFS	Thu, Jun 16, 2005	17.49	17.63	17.41	17.59
608	NYSE	PFS	Wed, Jun 15, 2005	17.41	17.50	17.19	17.50
607	NYSE	PFS	Tue, Jun 14, 2005	17.25	17.40	17.24	17.34
606	NYSE	PFS	Mon, Jun 13, 2005	17.20	17.38	17.06	17.28
605	NYSE	PFS	Fri, Jun 10, 2005	17.31	17.34	17.02	17.21
604	NYSE	PFS	Thu, Jun 9, 2005	17.00	17.37	16.80	17.37
603	NYSE	PFS	Wed, Jun 8, 2005	17.62	17.74	17.57	17.63
602	NYSE	PFS	Tue, Jun 7, 2005	17.76	17.87	17.62	17.62
601	NYSE	PFS	Mon, Jun 6, 2005	17.70	17.80	17.63	17.73
600	NYSE	PFS	Fri, Jun 3, 2005	17.80	17.90	17.65	17.68
599	NYSE	PFS	Thu, Jun 2, 2005	17.80	17.93	17.71	17.88
598	NYSE	PFS	Wed, Jun 1, 2005	17.75	17.95	17.61	17.87
597	NYSE	PFS	Tue, May 31, 2005	17.72	17.84	17.68	17.78
596	NYSE	PFS	Fri, May 27, 2005	17.80	17.87	17.69	17.71
595	NYSE	PFS	Thu, May 26, 2005	17.70	17.84	17.50	17.82
594	NYSE	PFS	Wed, May 25, 2005	17.73	17.75	17.43	17.58
593	NYSE	PFS	Tue, May 24, 2005	17.71	17.84	17.61	17.73
592	NYSE	PFS	Mon, May 23, 2005	17.75	17.83	17.62	17.76
591	NYSE	PFS	Fri, May 20, 2005	17.80	17.80	17.63	17.74
590	NYSE	PFS	Thu, May 19, 2005	17.79	17.90	17.57	17.82
589	NYSE	PFS	Wed, May 18, 2005	17.82	17.92	17.61	17.83
588	NYSE	PFS	Tue, May 17, 2005	17.41	17.88	17.30	17.68
587	NYSE	PFS	Mon, May 16, 2005	17.23	17.58	17.22	17.51
586	NYSE	PFS	Fri, May 13, 2005	17.38	17.48	17.19	17.29
585	NYSE	PFS	Thu, May 12, 2005	17.38	17.54	17.30	17.33
584	NYSE	PFS	Wed, May 11, 2005	17.24	17.55	17.24	17.44
583	NYSE	PFS	Tue, May 10, 2005	17.40	17.59	17.28	17.35
582	NYSE	PFS	Mon, May 9, 2005	17.31	17.51	17.25	17.45
581	NYSE	PFS	Fri, May 6, 2005	17.40	17.45	17.22	17.36
580	NYSE	PFS	Thu, May 5, 2005	17.36	17.69	17.23	17.29
579	NYSE	PFS	Wed, May 4, 2005	17.34	17.62	17.34	17.46
578	NYSE	PFS	Tue, May 3, 2005	17.38	17.60	17.22	17.34
577	NYSE	PFS	Mon, May 2, 2005	17.05	17.49	17.05	17.44
576	NYSE	PFS	Fri, Apr 29, 2005	16.80	17.16	16.50	16.99
575	NYSE	PFS	Thu, Apr 28, 2005	16.41	17.15	16.34	16.72
574	NYSE	PFS	Wed, Apr 27, 2005	15.95	16.44	15.85	16.41
573	NYSE	PFS	Tue, Apr 26, 2005	16.21	16.35	16.00	16.03
572	NYSE	PFS	Mon, Apr 25, 2005	16.19	16.39	16.08	16.21
571	NYSE	PFS	Fri, Apr 22, 2005	16.25	16.27	16.00	16.18
570	NYSE	PFS	Thu, Apr 21, 2005	16.40	16.44	16.12	16.21
569	NYSE	PFS	Wed, Apr 20, 2005	16.39	16.50	16.06	16.16
568	NYSE	PFS	Tue, Apr 19, 2005	16.42	16.50	16.15	16.43
567	NYSE	PFS	Mon, Apr 18, 2005	16.38	16.62	16.25	16.42
566	NYSE	PFS	Fri, Apr 15, 2005	16.69	16.85	16.25	16.33
565	NYSE	PFS	Thu, Apr 14, 2005	16.82	16.96	16.65	16.68
564	NYSE	PFS	Wed, Apr 13, 2005	17.00	17.16	16.78	16.90
563	NYSE	PFS	Tue, Apr 12, 2005	16.80	17.27	16.68	17.25
562	NYSE	PFS	Mon, Apr 11, 2005	17.12	17.17	16.89	16.90
561	NYSE	PFS	Fri, Apr 8, 2005	17.26	17.30	17.00	17.14
560	NYSE	PFS	Thu, Apr 7, 2005	17.10	17.48	16.97	17.18
559	NYSE	PFS	Wed, Apr 6, 2005	17.10	17.40	17.10	17.14
558	NYSE	PFS	Tue, Apr 5, 2005	17.17	17.32	16.97	17.05
557	NYSE	PFS	Mon, Apr 4, 2005	16.90	17.31	16.71	17.17
556	NYSE	PFS	Fri, Apr 1, 2005	17.14	17.39	16.86	16.95
555	NYSE	PFS	Thu, Mar 31, 2005	17.45	17.45	16.99	17.10
554	NYSE	PFS	Wed, Mar 30, 2005	17.11	17.49	17.08	17.49
553	NYSE	PFS	Tue, Mar 29, 2005	17.21	17.46	16.97	17.06
552	NYSE	PFS	Mon, Mar 28, 2005	17.20	17.30	17.01	17.30
551	NYSE	PFS	Thu, Mar 24, 2005	17.20	17.42	16.97	17.12
550	NYSE	PFS	Wed, Mar 23, 2005	17.34	17.39	17.20	17.22
549	NYSE	PFS	Tue, Mar 22, 2005	17.64	17.74	17.33	17.44
548	NYSE	PFS	Mon, Mar 21, 2005	17.76	17.80	17.50	17.57
547	NYSE	PFS	Fri, Mar 18, 2005	17.93	17.94	17.66	17.83
546	NYSE	PFS	Thu, Mar 17, 2005	17.85	17.90	17.74	17.85
545	NYSE	PFS	Wed, Mar 16, 2005	17.65	17.85	17.65	17.85
544	NYSE	PFS	Tue, Mar 15, 2005	17.68	18.04	17.68	17.70
543	NYSE	PFS	Mon, Mar 14, 2005	17.71	17.91	17.71	17.84
542	NYSE	PFS	Fri, Mar 11, 2005	17.78	17.87	17.60	17.78
541	NYSE	PFS	Thu, Mar 10, 2005	17.75	18.06	17.66	17.85
540	NYSE	PFS	Wed, Mar 9, 2005	17.80	17.89	17.64	17.80
539	NYSE	PFS	Tue, Mar 8, 2005	18.05	18.05	17.82	17.85
538	NYSE	PFS	Mon, Mar 7, 2005	17.96	18.14	17.96	17.98
537	NYSE	PFS	Fri, Mar 4, 2005	17.92	18.10	17.85	18.06
536	NYSE	PFS	Thu, Mar 3, 2005	18.00	18.04	17.86	17.88
535	NYSE	PFS	Wed, Mar 2, 2005	18.05	18.12	17.88	17.95
534	NYSE	PFS	Tue, Mar 1, 2005	17.87	18.23	17.87	18.09
533	NYSE	PFS	Mon, Feb 28, 2005	17.80	17.97	17.70	17.82
532	NYSE	PFS	Fri, Feb 25, 2005	17.90	17.98	17.71	17.85
531	NYSE	PFS	Thu, Feb 24, 2005	17.90	17.92	17.71	17.81
530	NYSE	PFS	Wed, Feb 23, 2005	18.00	18.00	17.77	17.88
529	NYSE	PFS	Tue, Feb 22, 2005	18.15	18.27	17.87	17.94
528	NYSE	PFS	Fri, Feb 18, 2005	18.18	18.28	18.10	18.18
527	NYSE	PFS	Thu, Feb 17, 2005	18.28	18.59	18.16	18.16
526	NYSE	PFS	Wed, Feb 16, 2005	18.20	18.44	18.17	18.32
525	NYSE	PFS	Tue, Feb 15, 2005	18.10	18.42	18.10	18.25
524	NYSE	PFS	Mon, Feb 14, 2005	18.06	18.11	17.99	18.08
523	NYSE	PFS	Fri, Feb 11, 2005	17.88	18.12	17.70	18.11
522	NYSE	PFS	Thu, Feb 10, 2005	17.75	17.92	17.69	17.91
521	NYSE	PFS	Wed, Feb 9, 2005	17.95	18.08	17.75	17.76
520	NYSE	PFS	Tue, Feb 8, 2005	18.09	18.14	17.93	18.05
519	NYSE	PFS	Mon, Feb 7, 2005	18.05	18.14	18.03	18.13
518	NYSE	PFS	Fri, Feb 4, 2005	18.00	18.18	17.97	18.14
517	NYSE	PFS	Thu, Feb 3, 2005	18.17	18.17	17.90	18.05
516	NYSE	PFS	Wed, Feb 2, 2005	18.08	18.21	18.02	18.20
515	NYSE	PFS	Tue, Feb 1, 2005	18.02	18.18	17.99	18.13
514	NYSE	PFS	Mon, Jan 31, 2005	18.00	18.19	17.85	18.07
513	NYSE	PFS	Fri, Jan 28, 2005	17.86	18.10	17.86	18.00
512	NYSE	PFS	Thu, Jan 27, 2005	18.20	18.49	17.86	17.86
511	NYSE	PFS	Wed, Jan 26, 2005	17.82	18.12	17.80	18.11
510	NYSE	PFS	Tue, Jan 25, 2005	17.78	17.85	17.51	17.82
509	NYSE	PFS	Mon, Jan 24, 2005	17.92	17.95	17.66	17.70
508	NYSE	PFS	Fri, Jan 21, 2005	17.92	18.05	17.81	17.89
507	NYSE	PFS	Thu, Jan 20, 2005	17.92	18.06	17.76	17.92
506	NYSE	PFS	Wed, Jan 19, 2005	18.12	18.12	17.90	17.99
505	NYSE	PFS	Tue, Jan 18, 2005	17.92	18.15	17.77	18.08
504	NYSE	PFS	Fri, Jan 14, 2005	18.00	18.04	17.93	18.01
503	NYSE	PFS	Thu, Jan 13, 2005	18.13	18.23	17.92	17.96
502	NYSE	PFS	Wed, Jan 12, 2005	18.31	18.31	17.83	18.07
501	NYSE	PFS	Tue, Jan 11, 2005	18.34	18.48	18.25	18.36
500	NYSE	PFS	Mon, Jan 10, 2005	18.46	18.61	18.37	18.44
499	NYSE	PFS	Fri, Jan 7, 2005	18.85	18.85	18.40	18.46
498	NYSE	PFS	Thu, Jan 6, 2005	18.95	18.96	18.71	18.76
497	NYSE	PFS	Wed, Jan 5, 2005	18.82	19.00	18.61	18.81
496	NYSE	PFS	Tue, Jan 4, 2005	19.14	19.23	18.81	18.81
495	NYSE	PFS	Mon, Jan 3, 2005	19.36	19.40	19.00	19.14
494	NYSE	PFS	Fri, Dec 31, 2004	19.29	19.46	19.10	19.37
493	NYSE	PFS	Thu, Dec 30, 2004	19.30	19.37	19.19	19.28
492	NYSE	PFS	Wed, Dec 29, 2004	19.33	19.41	19.22	19.28
491	NYSE	PFS	Tue, Dec 28, 2004	18.95	19.33	18.95	19.33
490	NYSE	PFS	Mon, Dec 27, 2004	19.00	19.09	18.80	19.00
489	NYSE	PFS	Thu, Dec 23, 2004	19.26	19.30	18.97	19.04
488	NYSE	PFS	Wed, Dec 22, 2004	18.99	19.35	18.85	19.22
487	NYSE	PFS	Tue, Dec 21, 2004	18.65	18.90	18.65	18.90
486	NYSE	PFS	Mon, Dec 20, 2004	18.76	18.80	18.47	18.57
485	NYSE	PFS	Fri, Dec 17, 2004	18.91	18.95	18.60	18.75
484	NYSE	PFS	Thu, Dec 16, 2004	19.15	19.30	18.71	18.83
483	NYSE	PFS	Wed, Dec 15, 2004	19.13	19.21	18.81	19.19
482	NYSE	PFS	Tue, Dec 14, 2004	19.05	19.25	18.98	19.23
481	NYSE	PFS	Mon, Dec 13, 2004	18.75	19.05	18.56	19.05
480	NYSE	PFS	Fri, Dec 10, 2004	18.38	18.69	18.20	18.57
479	NYSE	PFS	Thu, Dec 9, 2004	18.63	18.63	18.25	18.34
478	NYSE	PFS	Wed, Dec 8, 2004	18.20	18.55	18.09	18.55
477	NYSE	PFS	Tue, Dec 7, 2004	19.04	19.14	18.06	18.15
476	NYSE	PFS	Mon, Dec 6, 2004	19.15	19.17	18.84	18.94
475	NYSE	PFS	Fri, Dec 3, 2004	19.62	19.62	19.41	19.42
474	NYSE	PFS	Thu, Dec 2, 2004	19.60	19.65	19.55	19.56
473	NYSE	PFS	Wed, Dec 1, 2004	19.45	19.70	19.45	19.64
472	NYSE	PFS	Tue, Nov 30, 2004	19.35	19.43	19.25	19.43
471	NYSE	PFS	Mon, Nov 29, 2004	19.20	19.40	19.04	19.34
470	NYSE	PFS	Fri, Nov 26, 2004	19.39	19.40	19.30	19.35
469	NYSE	PFS	Wed, Nov 24, 2004	19.18	19.43	19.04	19.39
468	NYSE	PFS	Tue, Nov 23, 2004	19.00	19.12	18.90	19.12
467	NYSE	PFS	Mon, Nov 22, 2004	18.93	19.15	18.85	19.14
466	NYSE	PFS	Fri, Nov 19, 2004	18.94	18.97	18.83	18.93
465	NYSE	PFS	Thu, Nov 18, 2004	19.17	19.17	18.92	19.04
464	NYSE	PFS	Wed, Nov 17, 2004	19.18	19.39	19.04	19.21
463	NYSE	PFS	Tue, Nov 16, 2004	19.25	19.29	19.04	19.12
462	NYSE	PFS	Mon, Nov 15, 2004	19.05	19.25	18.90	19.25
461	NYSE	PFS	Fri, Nov 12, 2004	19.00	19.08	18.89	19.08
460	NYSE	PFS	Thu, Nov 11, 2004	18.76	19.00	18.74	19.00
459	NYSE	PFS	Wed, Nov 10, 2004	18.72	19.01	18.62	18.76
458	NYSE	PFS	Tue, Nov 9, 2004	18.54	18.69	18.44	18.68
457	NYSE	PFS	Mon, Nov 8, 2004	18.60	18.75	18.56	18.60
456	NYSE	PFS	Fri, Nov 5, 2004	18.75	18.80	18.55	18.79
455	NYSE	PFS	Thu, Nov 4, 2004	18.48	18.65	18.40	18.65
454	NYSE	PFS	Wed, Nov 3, 2004	18.50	18.56	18.31	18.56
453	NYSE	PFS	Tue, Nov 2, 2004	18.38	18.50	18.25	18.44
452	NYSE	PFS	Mon, Nov 1, 2004	18.00	18.50	17.79	18.43
451	NYSE	PFS	Fri, Oct 29, 2004	17.93	18.03	17.85	18.00
450	NYSE	PFS	Thu, Oct 28, 2004	17.79	17.97	17.77	17.93
449	NYSE	PFS	Wed, Oct 27, 2004	17.83	18.00	17.73	17.89
448	NYSE	PFS	Tue, Oct 26, 2004	17.72	17.83	17.53	17.76
447	NYSE	PFS	Mon, Oct 25, 2004	16.95	17.67	16.90	17.67
446	NYSE	PFS	Fri, Oct 22, 2004	17.28	17.40	17.00	17.01
445	NYSE	PFS	Thu, Oct 21, 2004	17.46	17.54	17.19	17.24
444	NYSE	PFS	Wed, Oct 20, 2004	17.48	17.59	17.38	17.41
443	NYSE	PFS	Tue, Oct 19, 2004	17.62	17.69	17.36	17.50
442	NYSE	PFS	Mon, Oct 18, 2004	17.43	17.67	17.35	17.59
441	NYSE	PFS	Fri, Oct 15, 2004	17.27	17.50	17.25	17.43
440	NYSE	PFS	Thu, Oct 14, 2004	17.34	17.39	17.07	17.24
439	NYSE	PFS	Wed, Oct 13, 2004	17.58	17.60	17.34	17.34
438	NYSE	PFS	Tue, Oct 12, 2004	17.66	17.69	17.52	17.60
437	NYSE	PFS	Mon, Oct 11, 2004	17.55	17.69	17.49	17.65
436	NYSE	PFS	Fri, Oct 8, 2004	17.55	17.70	17.49	17.49
435	NYSE	PFS	Thu, Oct 7, 2004	17.77	17.77	17.54	17.64
434	NYSE	PFS	Wed, Oct 6, 2004	17.57	17.77	17.57	17.77
433	NYSE	PFS	Tue, Oct 5, 2004	17.67	17.70	17.57	17.61
432	NYSE	PFS	Mon, Oct 4, 2004	17.70	17.70	17.52	17.67
431	NYSE	PFS	Fri, Oct 1, 2004	17.27	17.64	17.15	17.64
430	NYSE	PFS	Thu, Sep 30, 2004	17.28	17.45	17.25	17.25
429	NYSE	PFS	Wed, Sep 29, 2004	17.35	17.42	17.18	17.37
428	NYSE	PFS	Tue, Sep 28, 2004	17.21	17.40	17.10	17.35
427	NYSE	PFS	Mon, Sep 27, 2004	17.38	17.38	17.00	17.18
426	NYSE	PFS	Fri, Sep 24, 2004	17.40	17.48	17.30	17.36
425	NYSE	PFS	Thu, Sep 23, 2004	17.35	17.49	17.29	17.40
424	NYSE	PFS	Wed, Sep 22, 2004	17.52	17.52	17.33	17.38
423	NYSE	PFS	Tue, Sep 21, 2004	17.49	17.60	17.42	17.55
422	NYSE	PFS	Mon, Sep 20, 2004	17.66	17.72	17.47	17.48
421	NYSE	PFS	Fri, Sep 17, 2004	17.95	17.95	17.62	17.66
420	NYSE	PFS	Thu, Sep 16, 2004	17.87	18.00	17.80	17.85
419	NYSE	PFS	Wed, Sep 15, 2004	17.80	17.85	17.78	17.85
418	NYSE	PFS	Tue, Sep 14, 2004	17.63	17.86	17.55	17.86
417	NYSE	PFS	Mon, Sep 13, 2004	17.53	17.70	17.45	17.62
416	NYSE	PFS	Fri, Sep 10, 2004	17.65	17.70	17.53	17.61
415	NYSE	PFS	Thu, Sep 9, 2004	17.75	17.77	17.59	17.59
414	NYSE	PFS	Wed, Sep 8, 2004	17.76	17.93	17.60	17.82
413	NYSE	PFS	Tue, Sep 7, 2004	17.88	17.99	17.68	17.75
412	NYSE	PFS	Fri, Sep 3, 2004	17.92	17.98	17.78	17.82
411	NYSE	PFS	Thu, Sep 2, 2004	17.60	17.89	17.45	17.88
410	NYSE	PFS	Wed, Sep 1, 2004	17.80	18.05	17.60	17.66
409	NYSE	PFS	Tue, Aug 31, 2004	17.80	17.90	17.51	17.86
408	NYSE	PFS	Mon, Aug 30, 2004	17.85	17.86	17.42	17.70
407	NYSE	PFS	Fri, Aug 27, 2004	17.70	17.90	17.50	17.90
406	NYSE	PFS	Thu, Aug 26, 2004	17.88	17.88	17.61	17.64
405	NYSE	PFS	Wed, Aug 25, 2004	17.55	17.91	17.51	17.88
404	NYSE	PFS	Tue, Aug 24, 2004	17.74	17.87	17.55	17.58
403	NYSE	PFS	Mon, Aug 23, 2004	17.80	17.90	17.59	17.68
402	NYSE	PFS	Fri, Aug 20, 2004	17.52	17.92	17.50	17.90
401	NYSE	PFS	Thu, Aug 19, 2004	17.35	17.60	17.31	17.50
400	NYSE	PFS	Wed, Aug 18, 2004	17.35	17.60	17.20	17.60
399	NYSE	PFS	Tue, Aug 17, 2004	17.49	17.77	17.27	17.41
398	NYSE	PFS	Mon, Aug 16, 2004	17.22	17.50	17.18	17.44
397	NYSE	PFS	Fri, Aug 13, 2004	17.18	17.30	17.01	17.22
396	NYSE	PFS	Thu, Aug 12, 2004	17.02	17.29	17.00	17.18
395	NYSE	PFS	Wed, Aug 11, 2004	16.87	17.15	16.75	17.12
394	NYSE	PFS	Tue, Aug 10, 2004	17.01	17.35	16.64	17.02
393	NYSE	PFS	Mon, Aug 9, 2004	17.21	17.35	16.97	16.97
392	NYSE	PFS	Fri, Aug 6, 2004	17.03	17.55	17.00	17.20
391	NYSE	PFS	Thu, Aug 5, 2004	17.30	17.41	17.01	17.02
390	NYSE	PFS	Wed, Aug 4, 2004	17.13	17.42	16.90	17.35
389	NYSE	PFS	Tue, Aug 3, 2004	17.67	17.67	17.11	17.12
388	NYSE	PFS	Mon, Aug 2, 2004	17.65	17.74	17.13	17.66
387	NYSE	PFS	Fri, Jul 30, 2004	17.82	17.85	17.37	17.65
386	NYSE	PFS	Thu, Jul 29, 2004	17.58	17.77	17.26	17.70
385	NYSE	PFS	Wed, Jul 28, 2004	17.41	17.59	16.97	17.45
384	NYSE	PFS	Tue, Jul 27, 2004	17.16	17.48	16.92	17.28
383	NYSE	PFS	Mon, Jul 26, 2004	17.10	17.27	16.94	17.16
382	NYSE	PFS	Fri, Jul 23, 2004	17.20	17.37	16.95	17.15
381	NYSE	PFS	Thu, Jul 22, 2004	17.20	17.47	17.05	17.27
380	NYSE	PFS	Wed, Jul 21, 2004	17.63	17.85	17.27	17.27
379	NYSE	PFS	Tue, Jul 20, 2004	17.30	17.63	17.19	17.63
378	NYSE	PFS	Mon, Jul 19, 2004	17.47	17.50	17.11	17.36
377	NYSE	PFS	Fri, Jul 16, 2004	17.11	17.47	17.04	17.42
376	NYSE	PFS	Thu, Jul 15, 2004	16.99	17.23	16.96	17.12
375	NYSE	PFS	Wed, Jul 14, 2004	16.93	17.05	16.85	16.98
374	NYSE	PFS	Tue, Jul 13, 2004	16.98	17.00	16.85	16.95
373	NYSE	PFS	Mon, Jul 12, 2004	17.20	17.46	16.85	16.94
372	NYSE	PFS	Fri, Jul 9, 2004	17.11	17.25	16.91	16.91
371	NYSE	PFS	Thu, Jul 8, 2004	17.19	17.40	16.99	17.01
370	NYSE	PFS	Wed, Jul 7, 2004	17.35	17.51	17.22	17.23
369	NYSE	PFS	Tue, Jul 6, 2004	17.40	17.48	17.20	17.40
368	NYSE	PFS	Fri, Jul 2, 2004	17.32	17.55	17.31	17.46
367	NYSE	PFS	Thu, Jul 1, 2004	17.50	17.75	17.22	17.22
366	NYSE	PFS	Wed, Jun 30, 2004	17.34	17.72	17.26	17.55
365	NYSE	PFS	Tue, Jun 29, 2004	17.31	17.36	17.06	17.33
364	NYSE	PFS	Mon, Jun 28, 2004	17.25	17.38	17.15	17.31
363	NYSE	PFS	Fri, Jun 25, 2004	17.13	17.28	17.09	17.15
362	NYSE	PFS	Thu, Jun 24, 2004	17.32	17.43	17.11	17.12
361	NYSE	PFS	Wed, Jun 23, 2004	17.41	17.43	17.10	17.35
360	NYSE	PFS	Tue, Jun 22, 2004	17.35	17.43	17.17	17.43
359	NYSE	PFS	Mon, Jun 21, 2004	17.50	17.71	17.40	17.45
358	NYSE	PFS	Fri, Jun 18, 2004	17.58	17.60	17.47	17.54
357	NYSE	PFS	Thu, Jun 17, 2004	17.67	17.69	17.48	17.58
356	NYSE	PFS	Wed, Jun 16, 2004	17.70	17.76	17.64	17.67
355	NYSE	PFS	Tue, Jun 15, 2004	17.42	17.79	17.41	17.70
354	NYSE	PFS	Mon, Jun 14, 2004	17.74	17.75	17.38	17.38
353	NYSE	PFS	Thu, Jun 10, 2004	17.63	17.79	17.63	17.78
352	NYSE	PFS	Wed, Jun 9, 2004	18.02	18.09	17.50	17.61
351	NYSE	PFS	Tue, Jun 8, 2004	18.05	18.10	17.92	18.06
350	NYSE	PFS	Mon, Jun 7, 2004	17.99	18.15	17.93	18.09
349	NYSE	PFS	Fri, Jun 4, 2004	17.80	18.10	17.80	17.97
348	NYSE	PFS	Thu, Jun 3, 2004	18.02	18.10	17.72	17.72
347	NYSE	PFS	Wed, Jun 2, 2004	18.04	18.14	18.00	18.10
346	NYSE	PFS	Tue, Jun 1, 2004	18.24	18.24	17.92	18.06
345	NYSE	PFS	Fri, May 28, 2004	18.13	18.32	18.04	18.24
344	NYSE	PFS	Thu, May 27, 2004	18.15	18.15	17.96	18.13
343	NYSE	PFS	Wed, May 26, 2004	18.05	18.05	17.92	18.02
342	NYSE	PFS	Tue, May 25, 2004	18.00	18.07	17.90	18.05
341	NYSE	PFS	Mon, May 24, 2004	18.00	18.10	17.82	18.00
340	NYSE	PFS	Fri, May 21, 2004	17.87	18.03	17.85	17.95
339	NYSE	PFS	Thu, May 20, 2004	17.80	17.94	17.75	17.85
338	NYSE	PFS	Wed, May 19, 2004	17.80	18.13	17.71	17.80
337	NYSE	PFS	Tue, May 18, 2004	17.80	17.80	17.61	17.70
336	NYSE	PFS	Mon, May 17, 2004	18.00	18.00	17.40	17.73
335	NYSE	PFS	Fri, May 14, 2004	18.25	18.36	18.00	18.05
334	NYSE	PFS	Thu, May 13, 2004	17.90	18.35	17.90	18.30
333	NYSE	PFS	Wed, May 12, 2004	17.65	18.00	17.09	18.00
332	NYSE	PFS	Tue, May 11, 2004	17.68	17.80	17.50	17.62
331	NYSE	PFS	Mon, May 10, 2004	17.55	17.60	16.93	17.15
330	NYSE	PFS	Fri, May 7, 2004	18.38	18.45	17.62	17.62
329	NYSE	PFS	Thu, May 6, 2004	18.65	18.65	18.19	18.50
328	NYSE	PFS	Wed, May 5, 2004	18.40	18.78	18.32	18.70
327	NYSE	PFS	Tue, May 4, 2004	17.97	18.62	17.97	18.51
326	NYSE	PFS	Mon, May 3, 2004	17.99	18.11	17.92	17.97
325	NYSE	PFS	Fri, Apr 30, 2004	18.00	18.13	17.90	18.00
324	NYSE	PFS	Thu, Apr 29, 2004	17.67	18.00	17.61	18.00
323	NYSE	PFS	Wed, Apr 28, 2004	17.92	17.92	17.70	17.81
322	NYSE	PFS	Tue, Apr 27, 2004	17.92	18.16	17.85	18.03
321	NYSE	PFS	Mon, Apr 26, 2004	17.98	18.12	17.82	17.92
320	NYSE	PFS	Fri, Apr 23, 2004	17.30	17.95	17.10	17.86
319	NYSE	PFS	Thu, Apr 22, 2004	16.98	17.34	16.91	17.20
318	NYSE	PFS	Wed, Apr 21, 2004	16.97	17.13	16.90	17.00
317	NYSE	PFS	Tue, Apr 20, 2004	17.00	17.16	16.90	17.00
316	NYSE	PFS	Mon, Apr 19, 2004	16.98	17.17	16.66	17.09
315	NYSE	PFS	Fri, Apr 16, 2004	16.93	17.00	16.69	16.98
314	NYSE	PFS	Thu, Apr 15, 2004	16.40	16.93	16.20	16.93
313	NYSE	PFS	Wed, Apr 14, 2004	16.25	16.84	15.88	16.55
312	NYSE	PFS	Tue, Apr 13, 2004	17.80	17.81	17.05	17.08
311	NYSE	PFS	Mon, Apr 12, 2004	18.00	18.12	17.65	17.87
310	NYSE	PFS	Thu, Apr 8, 2004	18.10	18.21	17.94	18.01
309	NYSE	PFS	Wed, Apr 7, 2004	18.05	18.10	17.85	18.05
308	NYSE	PFS	Tue, Apr 6, 2004	18.15	18.24	18.00	18.08
307	NYSE	PFS	Mon, Apr 5, 2004	18.40	18.63	17.81	18.27
306	NYSE	PFS	Fri, Apr 2, 2004	18.77	18.85	18.45	18.47
305	NYSE	PFS	Thu, Apr 1, 2004	18.73	18.82	18.65	18.75
304	NYSE	PFS	Wed, Mar 31, 2004	18.75	18.85	18.60	18.69
303	NYSE	PFS	Tue, Mar 30, 2004	18.60	18.84	18.51	18.75
302	NYSE	PFS	Mon, Mar 29, 2004	18.53	18.68	18.50	18.67
301	NYSE	PFS	Fri, Mar 26, 2004	18.58	18.58	18.41	18.47
300	NYSE	PFS	Thu, Mar 25, 2004	18.30	18.64	18.30	18.52
299	NYSE	PFS	Wed, Mar 24, 2004	18.43	18.49	18.25	18.27
298	NYSE	PFS	Tue, Mar 23, 2004	18.48	18.76	18.45	18.49
297	NYSE	PFS	Mon, Mar 22, 2004	18.72	18.72	18.25	18.43
296	NYSE	PFS	Fri, Mar 19, 2004	19.00	19.00	18.55	18.66
295	NYSE	PFS	Thu, Mar 18, 2004	18.97	18.98	18.70	18.91
294	NYSE	PFS	Wed, Mar 17, 2004	18.72	19.12	18.68	18.99
293	NYSE	PFS	Tue, Mar 16, 2004	18.67	18.90	18.54	18.67
292	NYSE	PFS	Mon, Mar 15, 2004	19.20	19.20	18.51	18.52
291	NYSE	PFS	Fri, Mar 12, 2004	18.75	19.20	18.75	19.20
290	NYSE	PFS	Thu, Mar 11, 2004	19.40	19.50	18.70	18.94
289	NYSE	PFS	Wed, Mar 10, 2004	19.62	19.71	19.41	19.45
288	NYSE	PFS	Tue, Mar 9, 2004	19.23	19.59	19.10	19.54
287	NYSE	PFS	Mon, Mar 8, 2004	19.18	19.27	19.08	19.23
286	NYSE	PFS	Fri, Mar 5, 2004	19.20	19.44	19.15	19.25
285	NYSE	PFS	Thu, Mar 4, 2004	19.43	19.44	19.30	19.43
284	NYSE	PFS	Wed, Mar 3, 2004	19.40	19.57	19.29	19.42
283	NYSE	PFS	Tue, Mar 2, 2004	19.58	19.59	19.35	19.46
282	NYSE	PFS	Mon, Mar 1, 2004	19.50	19.70	19.37	19.65
281	NYSE	PFS	Fri, Feb 27, 2004	19.36	19.70	19.25	19.70
280	NYSE	PFS	Thu, Feb 26, 2004	19.29	19.45	19.29	19.36
279	NYSE	PFS	Wed, Feb 25, 2004	19.16	19.39	19.11	19.39
278	NYSE	PFS	Tue, Feb 24, 2004	19.09	19.47	18.90	19.36
277	NYSE	PFS	Mon, Feb 23, 2004	19.48	19.48	19.09	19.29
276	NYSE	PFS	Fri, Feb 20, 2004	19.43	19.54	19.30	19.38
275	NYSE	PFS	Thu, Feb 19, 2004	19.53	19.57	19.35	19.35
274	NYSE	PFS	Wed, Feb 18, 2004	19.64	19.65	19.40	19.48
273	NYSE	PFS	Tue, Feb 17, 2004	19.65	19.65	19.46	19.63
272	NYSE	PFS	Fri, Feb 13, 2004	19.36	19.40	19.30	19.38
271	NYSE	PFS	Thu, Feb 12, 2004	19.45	19.55	19.35	19.35
270	NYSE	PFS	Wed, Feb 11, 2004	19.23	19.35	19.10	19.35
269	NYSE	PFS	Tue, Feb 10, 2004	18.95	19.24	18.90	19.23
268	NYSE	PFS	Mon, Feb 9, 2004	18.85	19.15	18.85	19.10
267	NYSE	PFS	Fri, Feb 6, 2004	18.50	18.80	18.50	18.75
266	NYSE	PFS	Thu, Feb 5, 2004	18.40	18.55	18.30	18.35
265	NYSE	PFS	Wed, Feb 4, 2004	18.53	18.74	18.30	18.30
264	NYSE	PFS	Tue, Feb 3, 2004	18.50	18.80	18.46	18.67
263	NYSE	PFS	Mon, Feb 2, 2004	18.63	18.78	18.40	18.43
262	NYSE	PFS	Fri, Jan 30, 2004	18.89	19.05	18.85	18.88
261	NYSE	PFS	Thu, Jan 29, 2004	19.36	19.36	18.78	18.89
260	NYSE	PFS	Wed, Jan 28, 2004	19.55	19.60	19.25	19.31
259	NYSE	PFS	Tue, Jan 27, 2004	18.84	19.59	18.84	19.55
258	NYSE	PFS	Mon, Jan 26, 2004	18.89	19.00	18.71	18.83
257	NYSE	PFS	Fri, Jan 23, 2004	19.00	19.10	18.49	18.89
256	NYSE	PFS	Thu, Jan 22, 2004	18.90	18.94	18.44	18.45
255	NYSE	PFS	Wed, Jan 21, 2004	18.45	18.84	18.25	18.80
254	NYSE	PFS	Tue, Jan 20, 2004	18.45	18.60	18.20	18.56
253	NYSE	PFS	Fri, Jan 16, 2004	18.66	18.66	18.30	18.60
252	NYSE	PFS	Thu, Jan 15, 2004	18.95	18.95	18.60	18.81
251	NYSE	PFS	Wed, Jan 14, 2004	18.57	18.75	18.52	18.70
250	NYSE	PFS	Tue, Jan 13, 2004	18.89	18.89	18.25	18.56
249	NYSE	PFS	Mon, Jan 12, 2004	18.37	18.89	18.26	18.88
248	NYSE	PFS	Fri, Jan 9, 2004	18.40	18.60	18.05	18.25
247	NYSE	PFS	Thu, Jan 8, 2004	18.38	18.53	18.25	18.51
246	NYSE	PFS	Wed, Jan 7, 2004	18.48	18.68	18.38	18.38
245	NYSE	PFS	Tue, Jan 6, 2004	18.85	18.91	18.58	18.68
244	NYSE	PFS	Mon, Jan 5, 2004	18.87	19.00	18.80	18.80
243	NYSE	PFS	Fri, Jan 2, 2004	18.82	18.97	18.76	18.86
242	NYSE	PFS	Wed, Dec 31, 2003	19.30	19.30	18.90	18.90
241	NYSE	PFS	Tue, Dec 30, 2003	19.32	19.41	19.17	19.28
240	NYSE	PFS	Mon, Dec 29, 2003	19.38	19.48	19.15	19.32
239	NYSE	PFS	Fri, Dec 26, 2003	19.10	19.30	18.97	19.30
238	NYSE	PFS	Wed, Dec 24, 2003	18.98	19.04	18.87	18.94
237	NYSE	PFS	Tue, Dec 23, 2003	19.23	19.32	18.80	18.92
236	NYSE	PFS	Mon, Dec 22, 2003	20.15	20.15	19.09	19.18
235	NYSE	PFS	Fri, Dec 19, 2003	20.53	20.53	20.20	20.37
234	NYSE	PFS	Thu, Dec 18, 2003	20.35	20.60	20.27	20.53
233	NYSE	PFS	Wed, Dec 17, 2003	20.22	20.39	20.01	20.30
232	NYSE	PFS	Tue, Dec 16, 2003	19.65	20.38	19.51	20.29
231	NYSE	PFS	Mon, Dec 15, 2003	20.42	20.45	19.72	19.75
230	NYSE	PFS	Fri, Dec 12, 2003	20.33	20.59	20.20	20.25
229	NYSE	PFS	Thu, Dec 11, 2003	19.68	20.23	19.68	20.16
228	NYSE	PFS	Wed, Dec 10, 2003	20.00	20.08	19.65	19.65
227	NYSE	PFS	Tue, Dec 9, 2003	20.68	20.90	20.00	20.03
226	NYSE	PFS	Mon, Dec 8, 2003	20.00	20.63	19.94	20.53
225	NYSE	PFS	Fri, Dec 5, 2003	20.38	20.43	20.00	20.06
224	NYSE	PFS	Thu, Dec 4, 2003	20.50	20.62	20.20	20.53
223	NYSE	PFS	Wed, Dec 3, 2003	21.40	21.50	20.58	20.59
222	NYSE	PFS	Tue, Dec 2, 2003	21.55	21.55	21.20	21.36
221	NYSE	PFS	Mon, Dec 1, 2003	20.78	21.39	20.78	21.35
220	NYSE	PFS	Fri, Nov 28, 2003	20.65	20.85	20.64	20.71
219	NYSE	PFS	Wed, Nov 26, 2003	20.60	20.65	20.28	20.61
218	NYSE	PFS	Tue, Nov 25, 2003	20.33	20.59	20.30	20.48
217	NYSE	PFS	Mon, Nov 24, 2003	20.15	20.49	20.12	20.43
216	NYSE	PFS	Fri, Nov 21, 2003	19.93	20.08	19.90	20.06
215	NYSE	PFS	Thu, Nov 20, 2003	19.76	20.00	19.68	19.84
214	NYSE	PFS	Wed, Nov 19, 2003	19.65	19.96	19.65	19.81
213	NYSE	PFS	Tue, Nov 18, 2003	19.61	19.88	19.59	19.64
212	NYSE	PFS	Mon, Nov 17, 2003	19.88	19.88	19.55	19.63
211	NYSE	PFS	Fri, Nov 14, 2003	20.25	20.27	19.88	19.88
210	NYSE	PFS	Thu, Nov 13, 2003	19.94	20.20	19.82	20.17
209	NYSE	PFS	Wed, Nov 12, 2003	19.66	20.00	19.66	19.94
208	NYSE	PFS	Tue, Nov 11, 2003	19.78	19.78	19.55	19.65
207	NYSE	PFS	Mon, Nov 10, 2003	19.52	19.86	19.52	19.71
206	NYSE	PFS	Fri, Nov 7, 2003	20.00	20.02	19.56	19.56
205	NYSE	PFS	Thu, Nov 6, 2003	19.83	20.02	19.75	19.95
204	NYSE	PFS	Wed, Nov 5, 2003	19.80	19.80	19.64	19.77
203	NYSE	PFS	Tue, Nov 4, 2003	19.58	19.92	19.55	19.80
202	NYSE	PFS	Mon, Nov 3, 2003	19.55	19.75	19.40	19.58
201	NYSE	PFS	Fri, Oct 31, 2003	19.50	19.65	19.41	19.60
200	NYSE	PFS	Thu, Oct 30, 2003	20.65	20.72	20.30	20.37
199	NYSE	PFS	Wed, Oct 29, 2003	20.49	20.69	20.49	20.60
198	NYSE	PFS	Tue, Oct 28, 2003	20.40	20.54	20.20	20.54
197	NYSE	PFS	Mon, Oct 27, 2003	19.76	20.37	19.76	20.35
196	NYSE	PFS	Fri, Oct 24, 2003	19.57	19.77	19.50	19.70
195	NYSE	PFS	Thu, Oct 23, 2003	19.47	19.65	19.40	19.60
194	NYSE	PFS	Wed, Oct 22, 2003	19.65	19.81	19.49	19.49
193	NYSE	PFS	Tue, Oct 21, 2003	19.72	19.75	19.60	19.65
192	NYSE	PFS	Mon, Oct 20, 2003	19.75	19.84	19.70	19.74
191	NYSE	PFS	Fri, Oct 17, 2003	20.08	20.08	19.76	19.76
190	NYSE	PFS	Thu, Oct 16, 2003	20.02	20.04	19.95	20.03
189	NYSE	PFS	Wed, Oct 15, 2003	20.13	20.18	19.96	20.07
188	NYSE	PFS	Tue, Oct 14, 2003	19.90	20.20	19.86	20.12
187	NYSE	PFS	Mon, Oct 13, 2003	19.87	19.95	19.85	19.87
186	NYSE	PFS	Fri, Oct 10, 2003	19.95	19.95	19.78	19.87
185	NYSE	PFS	Thu, Oct 9, 2003	19.80	19.95	19.80	19.95
184	NYSE	PFS	Wed, Oct 8, 2003	19.88	19.88	19.75	19.83
183	NYSE	PFS	Tue, Oct 7, 2003	19.60	19.90	19.60	19.90
182	NYSE	PFS	Mon, Oct 6, 2003	19.68	19.94	19.66	19.85
181	NYSE	PFS	Fri, Oct 3, 2003	19.70	19.90	19.60	19.68
180	NYSE	PFS	Thu, Oct 2, 2003	19.56	19.62	19.46	19.52
179	NYSE	PFS	Wed, Oct 1, 2003	19.28	19.68	19.28	19.55
178	NYSE	PFS	Tue, Sep 30, 2003	19.35	19.50	19.16	19.16
177	NYSE	PFS	Mon, Sep 29, 2003	19.25	19.35	19.08	19.29
176	NYSE	PFS	Fri, Sep 26, 2003	19.22	19.42	19.20	19.22
175	NYSE	PFS	Thu, Sep 25, 2003	20.00	20.04	18.85	19.02
174	NYSE	PFS	Wed, Sep 24, 2003	20.07	20.20	19.90	19.95
173	NYSE	PFS	Tue, Sep 23, 2003	20.15	20.18	20.00	20.09
172	NYSE	PFS	Mon, Sep 22, 2003	20.45	20.50	20.04	20.17
171	NYSE	PFS	Fri, Sep 19, 2003	20.35	20.55	20.32	20.54
170	NYSE	PFS	Thu, Sep 18, 2003	20.35	20.45	20.27	20.40
169	NYSE	PFS	Wed, Sep 17, 2003	20.37	20.41	20.29	20.35
168	NYSE	PFS	Tue, Sep 16, 2003	20.30	20.45	20.30	20.40
167	NYSE	PFS	Mon, Sep 15, 2003	20.50	20.55	20.25	20.27
166	NYSE	PFS	Fri, Sep 12, 2003	20.60	20.65	20.42	20.56
165	NYSE	PFS	Thu, Sep 11, 2003	20.35	20.64	20.27	20.52
164	NYSE	PFS	Wed, Sep 10, 2003	20.53	20.60	20.41	20.41
163	NYSE	PFS	Tue, Sep 9, 2003	20.55	20.62	20.40	20.53
162	NYSE	PFS	Mon, Sep 8, 2003	20.56	20.70	20.50	20.56
161	NYSE	PFS	Fri, Sep 5, 2003	20.68	20.68	20.52	20.58
160	NYSE	PFS	Thu, Sep 4, 2003	20.60	20.67	20.46	20.65
159	NYSE	PFS	Wed, Sep 3, 2003	20.70	20.77	20.32	20.62
158	NYSE	PFS	Tue, Sep 2, 2003	20.30	20.75	20.20	20.74
157	NYSE	PFS	Fri, Aug 29, 2003	20.20	20.33	20.07	20.23
156	NYSE	PFS	Thu, Aug 28, 2003	19.87	20.20	19.71	20.10
155	NYSE	PFS	Wed, Aug 27, 2003	20.05	20.05	19.71	19.97
154	NYSE	PFS	Tue, Aug 26, 2003	19.95	20.12	19.80	20.12
153	NYSE	PFS	Mon, Aug 25, 2003	20.02	20.02	19.63	19.88
152	NYSE	PFS	Fri, Aug 22, 2003	20.35	20.38	20.00	20.07
151	NYSE	PFS	Thu, Aug 21, 2003	20.45	20.60	20.21	20.30
150	NYSE	PFS	Wed, Aug 20, 2003	20.68	20.68	20.43	20.44
149	NYSE	PFS	Tue, Aug 19, 2003	20.45	20.72	20.27	20.72
148	NYSE	PFS	Mon, Aug 18, 2003	20.63	20.70	20.21	20.40
147	NYSE	PFS	Fri, Aug 15, 2003	20.20	20.72	20.18	20.70
146	NYSE	PFS	Thu, Aug 14, 2003	20.00	20.18	19.93	20.18
145	NYSE	PFS	Wed, Aug 13, 2003	19.95	20.00	19.90	19.93
144	NYSE	PFS	Tue, Aug 12, 2003	20.01	20.10	19.90	19.97
143	NYSE	PFS	Mon, Aug 11, 2003	19.90	20.06	19.90	20.06
142	NYSE	PFS	Fri, Aug 8, 2003	19.95	20.04	19.86	19.92
141	NYSE	PFS	Thu, Aug 7, 2003	19.76	19.90	19.75	19.90
140	NYSE	PFS	Wed, Aug 6, 2003	19.80	19.86	19.75	19.75
139	NYSE	PFS	Tue, Aug 5, 2003	19.75	19.83	19.62	19.70
138	NYSE	PFS	Mon, Aug 4, 2003	19.64	19.80	19.50	19.70
137	NYSE	PFS	Fri, Aug 1, 2003	19.96	20.00	19.64	19.71
136	NYSE	PFS	Thu, Jul 31, 2003	20.32	20.33	19.84	20.03
135	NYSE	PFS	Wed, Jul 30, 2003	19.98	20.34	19.98	20.32
134	NYSE	PFS	Tue, Jul 29, 2003	19.95	20.05	19.82	19.95
133	NYSE	PFS	Mon, Jul 28, 2003	19.14	19.83	19.01	19.75
132	NYSE	PFS	Fri, Jul 25, 2003	19.04	19.19	19.00	19.08
131	NYSE	PFS	Thu, Jul 24, 2003	18.90	19.18	18.90	19.00
130	NYSE	PFS	Wed, Jul 23, 2003	18.68	18.95	18.57	18.95
129	NYSE	PFS	Tue, Jul 22, 2003	18.50	18.68	18.43	18.64
128	NYSE	PFS	Mon, Jul 21, 2003	18.90	18.90	18.42	18.45
127	NYSE	PFS	Fri, Jul 18, 2003	18.30	18.55	18.26	18.55
126	NYSE	PFS	Thu, Jul 17, 2003	18.52	18.53	18.28	18.32
125	NYSE	PFS	Wed, Jul 16, 2003	18.40	18.77	18.40	18.57
124	NYSE	PFS	Tue, Jul 15, 2003	18.74	18.74	18.33	18.48
123	NYSE	PFS	Mon, Jul 14, 2003	18.85	18.85	18.57	18.74
122	NYSE	PFS	Fri, Jul 11, 2003	18.75	18.86	18.70	18.80
121	NYSE	PFS	Thu, Jul 10, 2003	18.57	18.75	18.30	18.75
120	NYSE	PFS	Wed, Jul 9, 2003	18.92	18.95	18.65	18.67
119	NYSE	PFS	Tue, Jul 8, 2003	18.88	18.88	18.70	18.82
118	NYSE	PFS	Mon, Jul 7, 2003	18.75	18.91	18.75	18.83
117	NYSE	PFS	Thu, Jul 3, 2003	18.90	18.99	18.70	18.71
116	NYSE	PFS	Wed, Jul 2, 2003	19.11	19.24	18.88	18.94
115	NYSE	PFS	Tue, Jul 1, 2003	19.15	19.21	18.97	19.10
114	NYSE	PFS	Mon, Jun 30, 2003	19.10	19.34	18.95	19.05
113	NYSE	PFS	Fri, Jun 27, 2003	19.10	19.10	18.82	18.93
112	NYSE	PFS	Thu, Jun 26, 2003	18.98	19.10	18.97	18.98
111	NYSE	PFS	Wed, Jun 25, 2003	18.98	19.03	18.73	18.98
110	NYSE	PFS	Tue, Jun 24, 2003	18.62	18.93	18.62	18.93
109	NYSE	PFS	Mon, Jun 23, 2003	18.65	18.65	18.41	18.58
108	NYSE	PFS	Fri, Jun 20, 2003	18.43	18.64	18.30	18.64
107	NYSE	PFS	Thu, Jun 19, 2003	18.25	18.40	18.11	18.30
106	NYSE	PFS	Wed, Jun 18, 2003	19.00	19.00	18.25	18.29
105	NYSE	PFS	Tue, Jun 17, 2003	18.97	19.00	18.72	18.99
104	NYSE	PFS	Mon, Jun 16, 2003	19.00	19.05	18.86	18.92
103	NYSE	PFS	Fri, Jun 13, 2003	18.85	19.05	18.70	18.95
102	NYSE	PFS	Thu, Jun 12, 2003	18.81	18.85	18.78	18.80
101	NYSE	PFS	Wed, Jun 11, 2003	18.92	18.93	18.82	18.82
100	NYSE	PFS	Tue, Jun 10, 2003	18.87	18.92	18.87	18.88
99	NYSE	PFS	Mon, Jun 9, 2003	19.02	19.02	18.80	18.82
98	NYSE	PFS	Fri, Jun 6, 2003	19.00	19.08	19.00	19.05
97	NYSE	PFS	Thu, Jun 5, 2003	18.95	19.08	18.80	19.00
96	NYSE	PFS	Wed, Jun 4, 2003	18.80	18.99	18.80	18.90
95	NYSE	PFS	Tue, Jun 3, 2003	18.80	18.89	18.52	18.80
94	NYSE	PFS	Mon, Jun 2, 2003	18.30	18.95	18.29	18.87
93	NYSE	PFS	Fri, May 30, 2003	18.60	18.60	18.00	18.20
92	NYSE	PFS	Thu, May 29, 2003	19.08	19.08	18.55	18.55
91	NYSE	PFS	Wed, May 28, 2003	18.85	19.04	18.85	19.00
90	NYSE	PFS	Tue, May 27, 2003	19.02	19.02	18.51	18.93
89	NYSE	PFS	Fri, May 23, 2003	19.21	19.39	19.05	19.10
88	NYSE	PFS	Thu, May 22, 2003	18.82	19.15	18.82	19.11
87	NYSE	PFS	Wed, May 21, 2003	18.70	18.85	18.66	18.81
86	NYSE	PFS	Tue, May 20, 2003	18.27	18.74	18.27	18.67
85	NYSE	PFS	Mon, May 19, 2003	18.45	18.49	18.27	18.27
84	NYSE	PFS	Fri, May 16, 2003	18.48	18.49	18.44	18.48
83	NYSE	PFS	Thu, May 15, 2003	18.45	18.54	18.40	18.47
82	NYSE	PFS	Wed, May 14, 2003	18.48	18.49	18.35	18.38
81	NYSE	PFS	Tue, May 13, 2003	18.34	18.41	18.25	18.41
80	NYSE	PFS	Mon, May 12, 2003	18.25	18.41	18.25	18.38
79	NYSE	PFS	Fri, May 9, 2003	18.00	18.23	18.00	18.20
78	NYSE	PFS	Thu, May 8, 2003	18.00	18.00	17.86	18.00
77	NYSE	PFS	Wed, May 7, 2003	17.95	18.00	17.70	18.00
76	NYSE	PFS	Tue, May 6, 2003	18.00	18.02	17.92	17.95
75	NYSE	PFS	Mon, May 5, 2003	17.95	18.05	17.78	18.05
74	NYSE	PFS	Fri, May 2, 2003	17.15	17.75	17.15	17.75
73	NYSE	PFS	Thu, May 1, 2003	17.04	17.10	16.95	17.09
72	NYSE	PFS	Wed, Apr 30, 2003	16.83	17.04	16.80	16.99
71	NYSE	PFS	Tue, Apr 29, 2003	17.09	17.20	16.80	16.83
70	NYSE	PFS	Mon, Apr 28, 2003	16.85	17.15	16.75	17.08
69	NYSE	PFS	Fri, Apr 25, 2003	16.70	16.75	16.37	16.75
68	NYSE	PFS	Thu, Apr 24, 2003	16.34	16.70	16.34	16.67
67	NYSE	PFS	Wed, Apr 23, 2003	16.30	16.60	16.20	16.49
66	NYSE	PFS	Tue, Apr 22, 2003	16.00	16.25	15.99	16.25
65	NYSE	PFS	Mon, Apr 21, 2003	16.08	16.09	16.02	16.03
64	NYSE	PFS	Thu, Apr 17, 2003	15.99	16.11	15.95	16.07
63	NYSE	PFS	Wed, Apr 16, 2003	16.11	16.11	15.95	15.97
62	NYSE	PFS	Tue, Apr 15, 2003	15.96	16.17	15.94	16.11
61	NYSE	PFS	Mon, Apr 14, 2003	16.10	16.10	15.99	16.04
60	NYSE	PFS	Fri, Apr 11, 2003	15.87	16.14	15.87	16.05
59	NYSE	PFS	Thu, Apr 10, 2003	16.25	16.25	15.99	16.02
58	NYSE	PFS	Wed, Apr 9, 2003	16.29	16.42	16.23	16.25
57	NYSE	PFS	Tue, Apr 8, 2003	16.14	16.38	16.14	16.29
56	NYSE	PFS	Mon, Apr 7, 2003	16.28	16.43	16.05	16.14
55	NYSE	PFS	Fri, Apr 4, 2003	15.96	16.29	15.96	16.29
54	NYSE	PFS	Thu, Apr 3, 2003	15.99	16.00	15.95	16.00
53	NYSE	PFS	Wed, Apr 2, 2003	15.80	15.97	15.77	15.97
52	NYSE	PFS	Tue, Apr 1, 2003	15.81	15.81	15.68	15.80
51	NYSE	PFS	Mon, Mar 31, 2003	15.67	15.84	15.66	15.81
50	NYSE	PFS	Fri, Mar 28, 2003	15.55	15.79	15.54	15.67
49	NYSE	PFS	Thu, Mar 27, 2003	15.17	15.65	15.17	15.53
48	NYSE	PFS	Wed, Mar 26, 2003	15.73	15.79	15.62	15.79
47	NYSE	PFS	Tue, Mar 25, 2003	15.55	15.74	15.53	15.69
46	NYSE	PFS	Mon, Mar 24, 2003	15.64	15.64	15.39	15.55
45	NYSE	PFS	Fri, Mar 21, 2003	15.41	15.64	15.32	15.63
44	NYSE	PFS	Thu, Mar 20, 2003	15.39	15.42	15.30	15.40
43	NYSE	PFS	Wed, Mar 19, 2003	15.41	15.45	15.30	15.39
42	NYSE	PFS	Tue, Mar 18, 2003	15.35	15.42	15.32	15.41
41	NYSE	PFS	Mon, Mar 17, 2003	15.36	15.43	15.16	15.35
40	NYSE	PFS	Fri, Mar 14, 2003	15.24	15.44	15.24	15.34
39	NYSE	PFS	Thu, Mar 13, 2003	15.26	15.34	15.22	15.34
38	NYSE	PFS	Wed, Mar 12, 2003	15.22	15.32	15.16	15.24
37	NYSE	PFS	Tue, Mar 11, 2003	15.35	15.48	15.23	15.32
36	NYSE	PFS	Mon, Mar 10, 2003	15.49	15.49	15.30	15.34
35	NYSE	PFS	Fri, Mar 7, 2003	15.29	15.50	15.26	15.49
34	NYSE	PFS	Thu, Mar 6, 2003	15.25	15.36	15.15	15.36
33	NYSE	PFS	Wed, Mar 5, 2003	15.25	15.33	15.17	15.30
32	NYSE	PFS	Tue, Mar 4, 2003	15.30	15.35	15.18	15.24
31	NYSE	PFS	Mon, Mar 3, 2003	15.27	15.40	15.20	15.35
30	NYSE	PFS	Fri, Feb 28, 2003	15.20	15.26	15.19	15.25
29	NYSE	PFS	Thu, Feb 27, 2003	15.17	15.22	15.14	15.20
28	NYSE	PFS	Wed, Feb 26, 2003	15.20	15.20	15.12	15.17
27	NYSE	PFS	Tue, Feb 25, 2003	15.25	15.25	15.14	15.20
26	NYSE	PFS	Mon, Feb 24, 2003	15.27	15.27	15.20	15.23
25	NYSE	PFS	Fri, Feb 21, 2003	15.15	15.27	15.14	15.27
24	NYSE	PFS	Thu, Feb 20, 2003	15.15	15.35	15.15	15.22
23	NYSE	PFS	Wed, Feb 19, 2003	15.12	15.20	15.09	15.19
22	NYSE	PFS	Tue, Feb 18, 2003	15.20	15.20	15.08	15.14
21	NYSE	PFS	Fri, Feb 14, 2003	15.06	15.17	15.00	15.15
20	NYSE	PFS	Thu, Feb 13, 2003	15.05	15.10	15.02	15.03
19	NYSE	PFS	Wed, Feb 12, 2003	15.00	15.15	15.00	15.15
18	NYSE	PFS	Tue, Feb 11, 2003	15.15	15.19	14.97	15.00
17	NYSE	PFS	Mon, Feb 10, 2003	15.28	15.35	14.80	15.14
16	NYSE	PFS	Fri, Feb 7, 2003	15.45	15.48	15.25	15.30
15	NYSE	PFS	Thu, Feb 6, 2003	15.40	15.49	15.40	15.46
14	NYSE	PFS	Wed, Feb 5, 2003	15.51	15.55	15.47	15.49
13	NYSE	PFS	Tue, Feb 4, 2003	15.52	15.56	15.48	15.54
12	NYSE	PFS	Mon, Feb 3, 2003	15.47	15.55	15.47	15.53
11	NYSE	PFS	Fri, Jan 31, 2003	15.38	15.57	15.38	15.46
10	NYSE	PFS	Thu, Jan 30, 2003	15.67	15.72	15.40	15.40
9	NYSE	PFS	Wed, Jan 29, 2003	15.49	15.62	15.45	15.57
8	NYSE	PFS	Tue, Jan 28, 2003	15.52	15.65	15.52	15.57
7	NYSE	PFS	Mon, Jan 27, 2003	15.54	15.61	15.50	15.53
6	NYSE	PFS	Fri, Jan 24, 2003	15.70	15.70	15.51	15.65
5	NYSE	PFS	Thu, Jan 23, 2003	15.58	15.65	15.42	15.65
4	NYSE	PFS	Wed, Jan 22, 2003	15.50	15.59	15.30	15.52
3	NYSE	PFS	Tue, Jan 21, 2003	15.70	15.83	15.52	15.57
2	NYSE	PFS	Fri, Jan 17, 2003	15.35	16.00	15.27	15.85
1	NYSE	PFS	Thu, Jan 16, 2003	15.25	15.50	15.00	15.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Provident Financial Services Inc NYSE:PFS 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