PIMCO New York Municipal Income Fund II NYSE:PNI Historical Prices

Below are the 5460 trading days of historical prices for PNI.

#	Exchange	Symbol	Date	Open	High	Low	Close
5460	NYSE	PNI	Wed, Mar 6, 2024	7.54	7.54	7.50	7.51
5459	NYSE	PNI	Tue, Mar 5, 2024	7.61	7.61	7.53	7.54
5458	NYSE	PNI	Mon, Mar 4, 2024	7.60	7.60	7.54	7.56
5457	NYSE	PNI	Fri, Mar 1, 2024	7.61	7.62	7.55	7.56
5456	NYSE	PNI	Thu, Feb 29, 2024	7.61	7.61	7.55	7.59
5455	NYSE	PNI	Wed, Feb 28, 2024	7.56	7.57	7.51	7.57
5454	NYSE	PNI	Tue, Feb 27, 2024	7.55	7.55	7.53	7.53
5453	NYSE	PNI	Mon, Feb 26, 2024	7.56	7.60	7.50	7.53
5452	NYSE	PNI	Fri, Feb 23, 2024	7.62	7.68	7.55	7.55
5451	NYSE	PNI	Thu, Feb 22, 2024	7.62	7.64	7.56	7.58
5450	NYSE	PNI	Wed, Feb 21, 2024	7.57	7.63	7.57	7.57
5449	NYSE	PNI	Tue, Feb 20, 2024	7.58	7.64	7.48	7.56
5448	NYSE	PNI	Fri, Feb 16, 2024	7.58	7.58	7.53	7.57
5447	NYSE	PNI	Thu, Feb 15, 2024	7.55	7.62	7.55	7.59
5446	NYSE	PNI	Wed, Feb 14, 2024	7.57	7.59	7.53	7.56
5445	NYSE	PNI	Tue, Feb 13, 2024	7.60	7.60	7.53	7.56
5444	NYSE	PNI	Mon, Feb 12, 2024	7.69	7.69	7.59	7.65
5443	NYSE	PNI	Fri, Feb 9, 2024	7.59	7.69	7.59	7.66
5442	NYSE	PNI	Thu, Feb 8, 2024	7.60	7.62	7.55	7.57
5441	NYSE	PNI	Wed, Feb 7, 2024	7.58	7.62	7.58	7.60
5440	NYSE	PNI	Tue, Feb 6, 2024	7.54	7.63	7.54	7.61
5439	NYSE	PNI	Mon, Feb 5, 2024	7.58	7.59	7.53	7.54
5438	NYSE	PNI	Fri, Feb 2, 2024	7.66	7.66	7.57	7.58
5437	NYSE	PNI	Thu, Feb 1, 2024	7.65	7.73	7.65	7.66
5436	NYSE	PNI	Wed, Jan 31, 2024	7.51	7.61	7.51	7.57
5435	NYSE	PNI	Tue, Jan 30, 2024	7.52	7.55	7.49	7.49
5434	NYSE	PNI	Mon, Jan 29, 2024	7.39	7.50	7.39	7.48
5433	NYSE	PNI	Fri, Jan 26, 2024	7.43	7.43	7.36	7.36
5432	NYSE	PNI	Thu, Jan 25, 2024	7.42	7.42	7.37	7.40
5431	NYSE	PNI	Wed, Jan 24, 2024	7.35	7.36	7.26	7.32
5430	NYSE	PNI	Tue, Jan 23, 2024	7.34	7.35	7.27	7.31
5429	NYSE	PNI	Mon, Jan 22, 2024	7.34	7.37	7.29	7.31
5428	NYSE	PNI	Fri, Jan 19, 2024	7.30	7.30	7.23	7.27
5427	NYSE	PNI	Thu, Jan 18, 2024	7.34	7.34	7.25	7.27
5426	NYSE	PNI	Wed, Jan 17, 2024	7.38	7.39	7.33	7.34
5425	NYSE	PNI	Tue, Jan 16, 2024	7.42	7.44	7.38	7.38
5424	NYSE	PNI	Fri, Jan 12, 2024	7.46	7.47	7.43	7.44
5423	NYSE	PNI	Thu, Jan 11, 2024	7.43	7.47	7.43	7.43
5422	NYSE	PNI	Wed, Jan 10, 2024	7.50	7.52	7.44	7.42
5421	NYSE	PNI	Tue, Jan 9, 2024	7.49	7.56	7.49	7.50
5420	NYSE	PNI	Mon, Jan 8, 2024	7.56	7.59	7.54	7.54
5419	NYSE	PNI	Fri, Jan 5, 2024	7.51	7.60	7.51	7.53
5418	NYSE	PNI	Thu, Jan 4, 2024	7.60	7.60	7.53	7.53
5417	NYSE	PNI	Wed, Jan 3, 2024	7.57	7.61	7.53	7.58
5416	NYSE	PNI	Tue, Jan 2, 2024	7.57	7.57	7.51	7.55
5415	NYSE	PNI	Fri, Dec 29, 2023	7.51	7.59	7.46	7.59
5414	NYSE	PNI	Thu, Dec 28, 2023	7.49	7.51	7.44	7.44
5413	NYSE	PNI	Wed, Dec 27, 2023	7.43	7.51	7.43	7.47
5412	NYSE	PNI	Tue, Dec 26, 2023	7.47	7.47	7.39	7.41
5411	NYSE	PNI	Fri, Dec 22, 2023	7.43	7.51	7.41	7.42
5410	NYSE	PNI	Thu, Dec 21, 2023	7.43	7.45	7.41	7.41
5409	NYSE	PNI	Wed, Dec 20, 2023	7.45	7.48	7.42	7.43
5408	NYSE	PNI	Tue, Dec 19, 2023	7.50	7.50	7.42	7.43
5407	NYSE	PNI	Mon, Dec 18, 2023	7.46	7.54	7.43	7.46
5406	NYSE	PNI	Fri, Dec 15, 2023	7.46	7.63	7.41	7.46
5405	NYSE	PNI	Thu, Dec 14, 2023	7.42	7.47	7.41	7.45
5404	NYSE	PNI	Wed, Dec 13, 2023	7.33	7.37	7.24	7.37
5403	NYSE	PNI	Tue, Dec 12, 2023	7.31	7.32	7.21	7.28
5402	NYSE	PNI	Mon, Dec 11, 2023	7.30	7.35	7.25	7.28
5401	NYSE	PNI	Fri, Dec 8, 2023	7.34	7.34	7.28	7.29
5400	NYSE	PNI	Thu, Dec 7, 2023	7.35	7.41	7.33	7.35
5399	NYSE	PNI	Wed, Dec 6, 2023	7.39	7.39	7.33	7.35
5398	NYSE	PNI	Tue, Dec 5, 2023	7.42	7.42	7.30	7.35
5397	NYSE	PNI	Mon, Dec 4, 2023	7.40	7.40	7.30	7.35
5396	NYSE	PNI	Fri, Dec 1, 2023	7.29	7.40	7.27	7.39
5395	NYSE	PNI	Thu, Nov 30, 2023	7.30	7.30	7.19	7.25
5394	NYSE	PNI	Wed, Nov 29, 2023	7.21	7.28	7.19	7.26
5393	NYSE	PNI	Tue, Nov 28, 2023	7.09	7.17	7.03	7.16
5392	NYSE	PNI	Mon, Nov 27, 2023	7.10	7.10	7.04	7.08
5391	NYSE	PNI	Fri, Nov 24, 2023	7.04	7.05	6.97	7.05
5390	NYSE	PNI	Wed, Nov 22, 2023	6.99	7.03	6.98	7.02
5389	NYSE	PNI	Tue, Nov 21, 2023	6.96	6.97	6.90	6.94
5388	NYSE	PNI	Mon, Nov 20, 2023	6.88	6.97	6.88	6.94
5387	NYSE	PNI	Fri, Nov 17, 2023	6.95	6.96	6.88	6.92
5386	NYSE	PNI	Thu, Nov 16, 2023	6.81	6.95	6.81	6.93
5385	NYSE	PNI	Wed, Nov 15, 2023	6.83	6.83	6.73	6.75
5384	NYSE	PNI	Tue, Nov 14, 2023	6.74	6.94	6.68	6.79
5383	NYSE	PNI	Mon, Nov 13, 2023	6.66	6.70	6.61	6.67
5382	NYSE	PNI	Fri, Nov 10, 2023	6.58	6.67	6.57	6.67
5381	NYSE	PNI	Thu, Nov 9, 2023	6.62	6.70	6.56	6.53
5380	NYSE	PNI	Wed, Nov 8, 2023	6.59	6.69	6.55	6.66
5379	NYSE	PNI	Tue, Nov 7, 2023	6.45	6.57	6.45	6.55
5378	NYSE	PNI	Mon, Nov 6, 2023	6.46	6.46	6.36	6.43
5377	NYSE	PNI	Fri, Nov 3, 2023	6.37	6.49	6.37	6.44
5376	NYSE	PNI	Thu, Nov 2, 2023	6.28	6.38	6.28	6.34
5375	NYSE	PNI	Wed, Nov 1, 2023	6.11	6.24	6.09	6.23
5374	NYSE	PNI	Tue, Oct 31, 2023	6.08	6.16	6.08	6.11
5373	NYSE	PNI	Mon, Oct 30, 2023	6.06	6.13	6.05	6.10
5372	NYSE	PNI	Fri, Oct 27, 2023	6.05	6.08	6.03	6.06
5371	NYSE	PNI	Thu, Oct 26, 2023	6.06	6.09	6.04	6.09
5370	NYSE	PNI	Wed, Oct 25, 2023	6.10	6.10	6.07	6.07
5369	NYSE	PNI	Tue, Oct 24, 2023	6.17	6.19	6.11	6.15
5368	NYSE	PNI	Mon, Oct 23, 2023	6.16	6.16	6.12	6.14
5367	NYSE	PNI	Fri, Oct 20, 2023	6.12	6.16	6.11	6.13
5366	NYSE	PNI	Thu, Oct 19, 2023	6.12	6.16	6.10	6.13
5365	NYSE	PNI	Wed, Oct 18, 2023	6.21	6.21	6.14	6.15
5364	NYSE	PNI	Tue, Oct 17, 2023	6.28	6.28	6.20	6.23
5363	NYSE	PNI	Mon, Oct 16, 2023	6.33	6.36	6.27	6.30
5362	NYSE	PNI	Fri, Oct 13, 2023	6.43	6.43	6.36	6.39
5361	NYSE	PNI	Thu, Oct 12, 2023	6.41	6.42	6.36	6.37
5360	NYSE	PNI	Wed, Oct 11, 2023	6.38	6.41	6.36	6.39
5359	NYSE	PNI	Tue, Oct 10, 2023	6.31	6.38	6.30	6.33
5358	NYSE	PNI	Mon, Oct 9, 2023	6.30	6.34	6.24	6.33
5357	NYSE	PNI	Fri, Oct 6, 2023	6.27	6.34	6.25	6.30
5356	NYSE	PNI	Thu, Oct 5, 2023	6.35	6.35	6.30	6.33
5355	NYSE	PNI	Wed, Oct 4, 2023	6.36	6.39	6.32	6.35
5354	NYSE	PNI	Tue, Oct 3, 2023	6.39	6.40	6.32	6.34
5353	NYSE	PNI	Mon, Oct 2, 2023	6.44	6.46	6.38	6.39
5352	NYSE	PNI	Fri, Sep 29, 2023	6.42	6.49	6.41	6.42
5351	NYSE	PNI	Thu, Sep 28, 2023	6.48	6.51	6.42	6.44
5350	NYSE	PNI	Wed, Sep 27, 2023	6.52	6.57	6.47	6.48
5349	NYSE	PNI	Tue, Sep 26, 2023	6.60	6.63	6.51	6.53
5348	NYSE	PNI	Mon, Sep 25, 2023	6.68	6.71	6.57	6.59
5347	NYSE	PNI	Fri, Sep 22, 2023	6.82	6.82	6.72	6.73
5346	NYSE	PNI	Thu, Sep 21, 2023	6.85	6.85	6.76	6.78
5345	NYSE	PNI	Wed, Sep 20, 2023	6.92	6.93	6.86	6.86
5344	NYSE	PNI	Tue, Sep 19, 2023	6.91	6.91	6.86	6.86
5343	NYSE	PNI	Mon, Sep 18, 2023	6.95	6.95	6.86	6.93
5342	NYSE	PNI	Fri, Sep 15, 2023	6.94	6.95	6.93	6.93
5341	NYSE	PNI	Thu, Sep 14, 2023	6.94	6.98	6.93	6.94
5340	NYSE	PNI	Wed, Sep 13, 2023	6.91	7.01	6.91	7.00
5339	NYSE	PNI	Tue, Sep 12, 2023	7.01	7.02	6.98	6.98
5338	NYSE	PNI	Mon, Sep 11, 2023	7.05	7.08	7.01	7.02
5337	NYSE	PNI	Fri, Sep 8, 2023	7.09	7.15	7.05	7.05
5336	NYSE	PNI	Thu, Sep 7, 2023	7.19	7.21	7.13	7.10
5335	NYSE	PNI	Wed, Sep 6, 2023	7.27	7.27	7.22	7.22
5334	NYSE	PNI	Tue, Sep 5, 2023	7.26	7.30	7.24	7.28
5333	NYSE	PNI	Fri, Sep 1, 2023	7.38	7.38	7.29	7.30
5332	NYSE	PNI	Thu, Aug 31, 2023	7.30	7.38	7.28	7.31
5331	NYSE	PNI	Wed, Aug 30, 2023	7.28	7.29	7.24	7.27
5330	NYSE	PNI	Tue, Aug 29, 2023	7.25	7.26	7.09	7.23
5329	NYSE	PNI	Mon, Aug 28, 2023	7.24	7.27	7.21	7.23
5328	NYSE	PNI	Fri, Aug 25, 2023	7.27	7.27	7.22	7.24
5327	NYSE	PNI	Thu, Aug 24, 2023	7.27	7.27	7.20	7.23
5326	NYSE	PNI	Wed, Aug 23, 2023	7.26	7.27	7.07	7.25
5325	NYSE	PNI	Tue, Aug 22, 2023	7.30	7.31	7.23	7.24
5324	NYSE	PNI	Mon, Aug 21, 2023	7.34	7.34	7.18	7.24
5323	NYSE	PNI	Fri, Aug 18, 2023	7.27	7.32	7.23	7.32
5322	NYSE	PNI	Thu, Aug 17, 2023	7.30	7.31	7.24	7.25
5321	NYSE	PNI	Wed, Aug 16, 2023	7.36	7.36	7.27	7.30
5320	NYSE	PNI	Tue, Aug 15, 2023	7.35	7.38	7.34	7.36
5319	NYSE	PNI	Mon, Aug 14, 2023	7.35	7.36	7.32	7.35
5318	NYSE	PNI	Fri, Aug 11, 2023	7.36	7.36	7.31	7.34
5317	NYSE	PNI	Thu, Aug 10, 2023	7.38	7.43	7.34	7.35
5316	NYSE	PNI	Wed, Aug 9, 2023	7.40	7.46	7.40	7.37
5315	NYSE	PNI	Tue, Aug 8, 2023	7.45	7.45	7.41	7.42
5314	NYSE	PNI	Mon, Aug 7, 2023	7.50	7.50	7.43	7.43
5313	NYSE	PNI	Fri, Aug 4, 2023	7.48	7.49	7.40	7.47
5312	NYSE	PNI	Thu, Aug 3, 2023	7.50	7.50	7.45	7.46
5311	NYSE	PNI	Wed, Aug 2, 2023	7.56	7.58	7.51	7.52
5310	NYSE	PNI	Tue, Aug 1, 2023	7.64	7.65	7.58	7.59
5309	NYSE	PNI	Mon, Jul 31, 2023	7.66	7.66	7.59	7.62
5308	NYSE	PNI	Fri, Jul 28, 2023	7.63	7.67	7.62	7.66
5307	NYSE	PNI	Thu, Jul 27, 2023	7.68	7.69	7.57	7.57
5306	NYSE	PNI	Wed, Jul 26, 2023	7.70	7.70	7.65	7.68
5305	NYSE	PNI	Tue, Jul 25, 2023	7.69	7.69	7.63	7.68
5304	NYSE	PNI	Mon, Jul 24, 2023	7.73	7.73	7.66	7.69
5303	NYSE	PNI	Fri, Jul 21, 2023	7.70	7.70	7.65	7.70
5302	NYSE	PNI	Thu, Jul 20, 2023	7.70	7.70	7.64	7.65
5301	NYSE	PNI	Wed, Jul 19, 2023	7.64	7.73	7.64	7.71
5300	NYSE	PNI	Tue, Jul 18, 2023	7.63	7.67	7.60	7.64
5299	NYSE	PNI	Mon, Jul 17, 2023	7.68	7.68	7.58	7.60
5298	NYSE	PNI	Fri, Jul 14, 2023	7.66	7.66	7.60	7.62
5297	NYSE	PNI	Thu, Jul 13, 2023	7.60	7.61	7.56	7.61
5296	NYSE	PNI	Wed, Jul 12, 2023	7.55	7.64	7.55	7.57
5295	NYSE	PNI	Tue, Jul 11, 2023	7.70	7.70	7.57	7.55
5294	NYSE	PNI	Mon, Jul 10, 2023	7.54	7.57	7.50	7.57
5293	NYSE	PNI	Fri, Jul 7, 2023	7.52	7.58	7.48	7.55
5292	NYSE	PNI	Thu, Jul 6, 2023	7.56	7.56	7.48	7.51
5291	NYSE	PNI	Wed, Jul 5, 2023	7.68	7.68	7.58	7.58
5290	NYSE	PNI	Mon, Jul 3, 2023	7.58	7.65	7.57	7.61
5289	NYSE	PNI	Fri, Jun 30, 2023	7.56	7.74	7.49	7.59
5288	NYSE	PNI	Thu, Jun 29, 2023	7.54	7.71	7.49	7.55
5287	NYSE	PNI	Wed, Jun 28, 2023	7.66	7.70	7.61	7.66
5286	NYSE	PNI	Tue, Jun 27, 2023	7.62	7.66	7.55	7.66
5285	NYSE	PNI	Mon, Jun 26, 2023	7.55	7.60	7.55	7.59
5284	NYSE	PNI	Fri, Jun 23, 2023	7.52	7.64	7.49	7.57
5283	NYSE	PNI	Thu, Jun 22, 2023	7.44	7.50	7.44	7.47
5282	NYSE	PNI	Wed, Jun 21, 2023	7.48	7.48	7.41	7.48
5281	NYSE	PNI	Tue, Jun 20, 2023	7.43	7.51	7.43	7.46
5280	NYSE	PNI	Fri, Jun 16, 2023	7.58	7.64	7.39	7.43
5279	NYSE	PNI	Thu, Jun 15, 2023	7.63	7.68	7.60	7.62
5278	NYSE	PNI	Wed, Jun 14, 2023	7.62	7.63	7.58	7.60
5277	NYSE	PNI	Tue, Jun 13, 2023	7.53	7.62	7.52	7.57
5276	NYSE	PNI	Mon, Jun 12, 2023	7.61	7.61	7.50	7.53
5275	NYSE	PNI	Fri, Jun 9, 2023	7.53	7.59	7.51	7.54
5274	NYSE	PNI	Thu, Jun 8, 2023	7.56	7.62	7.56	7.59
5273	NYSE	PNI	Wed, Jun 7, 2023	7.56	7.62	7.48	7.56
5272	NYSE	PNI	Tue, Jun 6, 2023	7.54	7.59	7.54	7.57
5271	NYSE	PNI	Mon, Jun 5, 2023	7.61	7.61	7.54	7.56
5270	NYSE	PNI	Fri, Jun 2, 2023	7.57	7.66	7.56	7.57
5269	NYSE	PNI	Thu, Jun 1, 2023	7.56	7.63	7.53	7.60
5268	NYSE	PNI	Wed, May 31, 2023	7.45	7.54	7.45	7.51
5267	NYSE	PNI	Tue, May 30, 2023	7.45	7.55	7.45	7.51
5266	NYSE	PNI	Fri, May 26, 2023	7.44	7.48	7.44	7.48
5265	NYSE	PNI	Thu, May 25, 2023	7.45	7.45	7.40	7.44
5264	NYSE	PNI	Wed, May 24, 2023	7.44	7.44	7.41	7.41
5263	NYSE	PNI	Tue, May 23, 2023	7.49	7.49	7.44	7.46
5262	NYSE	PNI	Mon, May 22, 2023	7.50	7.50	7.45	7.47
5261	NYSE	PNI	Fri, May 19, 2023	7.52	7.52	7.49	7.50
5260	NYSE	PNI	Thu, May 18, 2023	7.64	7.64	7.52	7.52
5259	NYSE	PNI	Wed, May 17, 2023	7.59	7.61	7.58	7.59
5258	NYSE	PNI	Tue, May 16, 2023	7.56	7.60	7.56	7.60
5257	NYSE	PNI	Mon, May 15, 2023	7.68	7.68	7.46	7.60
5256	NYSE	PNI	Fri, May 12, 2023	7.64	7.68	7.62	7.63
5255	NYSE	PNI	Thu, May 11, 2023	7.64	7.68	7.63	7.65
5254	NYSE	PNI	Wed, May 10, 2023	7.66	7.69	7.64	7.66
5253	NYSE	PNI	Tue, May 9, 2023	7.73	7.73	7.65	7.63
5252	NYSE	PNI	Mon, May 8, 2023	7.72	7.72	7.70	7.70
5251	NYSE	PNI	Fri, May 5, 2023	7.74	7.76	7.64	7.68
5250	NYSE	PNI	Thu, May 4, 2023	7.61	7.71	7.61	7.70
5249	NYSE	PNI	Wed, May 3, 2023	7.65	7.69	7.64	7.64
5248	NYSE	PNI	Tue, May 2, 2023	7.74	7.74	7.64	7.68
5247	NYSE	PNI	Mon, May 1, 2023	7.70	7.72	7.66	7.68
5246	NYSE	PNI	Fri, Apr 28, 2023	7.70	7.74	7.68	7.73
5245	NYSE	PNI	Thu, Apr 27, 2023	7.74	7.74	7.67	7.71
5244	NYSE	PNI	Wed, Apr 26, 2023	7.64	7.76	7.64	7.72
5243	NYSE	PNI	Tue, Apr 25, 2023	7.66	7.72	7.66	7.69
5242	NYSE	PNI	Mon, Apr 24, 2023	7.65	7.71	7.65	7.69
5241	NYSE	PNI	Fri, Apr 21, 2023	7.61	7.68	7.60	7.63
5240	NYSE	PNI	Thu, Apr 20, 2023	7.60	7.66	7.60	7.64
5239	NYSE	PNI	Wed, Apr 19, 2023	7.68	7.71	7.60	7.64
5238	NYSE	PNI	Tue, Apr 18, 2023	7.77	7.77	7.63	7.68
5237	NYSE	PNI	Mon, Apr 17, 2023	7.82	7.82	7.72	7.72
5236	NYSE	PNI	Fri, Apr 14, 2023	7.88	7.88	7.77	7.77
5235	NYSE	PNI	Thu, Apr 13, 2023	7.87	7.89	7.87	7.88
5234	NYSE	PNI	Wed, Apr 12, 2023	7.84	7.87	7.80	7.83
5233	NYSE	PNI	Tue, Apr 11, 2023	7.88	7.88	7.77	7.78
5232	NYSE	PNI	Mon, Apr 10, 2023	7.86	7.86	7.75	7.77
5231	NYSE	PNI	Thu, Apr 6, 2023	7.85	7.87	7.83	7.83
5230	NYSE	PNI	Wed, Apr 5, 2023	7.75	7.83	7.75	7.81
5229	NYSE	PNI	Tue, Apr 4, 2023	7.72	7.76	7.70	7.73
5228	NYSE	PNI	Mon, Apr 3, 2023	7.81	7.81	7.69	7.69
5227	NYSE	PNI	Fri, Mar 31, 2023	7.65	7.75	7.65	7.73
5226	NYSE	PNI	Thu, Mar 30, 2023	7.65	7.75	7.62	7.65
5225	NYSE	PNI	Wed, Mar 29, 2023	7.60	7.65	7.60	7.65
5224	NYSE	PNI	Tue, Mar 28, 2023	7.57	7.63	7.57	7.62
5223	NYSE	PNI	Mon, Mar 27, 2023	7.60	7.60	7.54	7.59
5222	NYSE	PNI	Fri, Mar 24, 2023	7.57	7.58	7.53	7.54
5221	NYSE	PNI	Thu, Mar 23, 2023	7.47	7.54	7.47	7.50
5220	NYSE	PNI	Wed, Mar 22, 2023	7.54	7.54	7.43	7.52
5219	NYSE	PNI	Tue, Mar 21, 2023	7.64	7.64	7.49	7.50
5218	NYSE	PNI	Mon, Mar 20, 2023	7.50	7.58	7.50	7.56
5217	NYSE	PNI	Fri, Mar 17, 2023	7.56	7.73	7.48	7.60
5216	NYSE	PNI	Thu, Mar 16, 2023	7.47	7.60	7.47	7.54
5215	NYSE	PNI	Wed, Mar 15, 2023	7.47	7.55	7.46	7.52
5214	NYSE	PNI	Tue, Mar 14, 2023	7.48	7.57	7.48	7.49
5213	NYSE	PNI	Mon, Mar 13, 2023	7.49	7.58	7.49	7.51
5212	NYSE	PNI	Fri, Mar 10, 2023	7.55	7.60	7.48	7.52
5211	NYSE	PNI	Thu, Mar 9, 2023	7.58	7.64	7.56	7.55
5210	NYSE	PNI	Wed, Mar 8, 2023	7.54	7.58	7.51	7.55
5209	NYSE	PNI	Tue, Mar 7, 2023	7.59	7.59	7.50	7.54
5208	NYSE	PNI	Mon, Mar 6, 2023	7.54	7.57	7.48	7.53
5207	NYSE	PNI	Fri, Mar 3, 2023	7.49	7.55	7.49	7.50
5206	NYSE	PNI	Thu, Mar 2, 2023	7.53	7.53	7.44	7.51
5205	NYSE	PNI	Wed, Mar 1, 2023	7.63	7.63	7.50	7.53
5204	NYSE	PNI	Tue, Feb 28, 2023	7.66	7.66	7.53	7.57
5203	NYSE	PNI	Mon, Feb 27, 2023	7.61	7.63	7.55	7.59
5202	NYSE	PNI	Fri, Feb 24, 2023	7.66	7.66	7.49	7.52
5201	NYSE	PNI	Thu, Feb 23, 2023	7.75	7.80	7.68	7.68
5200	NYSE	PNI	Wed, Feb 22, 2023	7.85	7.85	7.73	7.78
5199	NYSE	PNI	Tue, Feb 21, 2023	7.71	7.85	7.71	7.80
5198	NYSE	PNI	Fri, Feb 17, 2023	7.95	7.96	7.90	7.91
5197	NYSE	PNI	Thu, Feb 16, 2023	8.01	8.01	7.95	7.95
5196	NYSE	PNI	Wed, Feb 15, 2023	8.08	8.09	8.02	8.04
5195	NYSE	PNI	Tue, Feb 14, 2023	8.10	8.11	8.05	8.08
5194	NYSE	PNI	Mon, Feb 13, 2023	8.13	8.14	8.09	8.12
5193	NYSE	PNI	Fri, Feb 10, 2023	8.16	8.17	8.12	8.14
5192	NYSE	PNI	Thu, Feb 9, 2023	8.21	8.25	8.18	8.16
5191	NYSE	PNI	Wed, Feb 8, 2023	8.22	8.29	8.19	8.19
5190	NYSE	PNI	Tue, Feb 7, 2023	8.26	8.27	8.20	8.27
5189	NYSE	PNI	Mon, Feb 6, 2023	8.33	8.33	8.25	8.25
5188	NYSE	PNI	Fri, Feb 3, 2023	8.40	8.40	8.26	8.29
5187	NYSE	PNI	Thu, Feb 2, 2023	8.36	8.48	8.33	8.44
5186	NYSE	PNI	Wed, Feb 1, 2023	8.27	8.30	8.25	8.29
5185	NYSE	PNI	Tue, Jan 31, 2023	8.22	8.33	8.18	8.24
5184	NYSE	PNI	Mon, Jan 30, 2023	8.34	8.34	8.18	8.23
5183	NYSE	PNI	Fri, Jan 27, 2023	8.34	8.34	8.25	8.29
5182	NYSE	PNI	Thu, Jan 26, 2023	8.25	8.40	8.20	8.32
5181	NYSE	PNI	Wed, Jan 25, 2023	8.32	8.32	8.21	8.23
5180	NYSE	PNI	Tue, Jan 24, 2023	8.22	8.32	8.22	8.30
5179	NYSE	PNI	Mon, Jan 23, 2023	8.15	8.24	8.15	8.19
5178	NYSE	PNI	Fri, Jan 20, 2023	8.07	8.17	8.04	8.17
5177	NYSE	PNI	Thu, Jan 19, 2023	8.03	8.19	8.03	8.12
5176	NYSE	PNI	Wed, Jan 18, 2023	7.98	8.09	7.98	8.03
5175	NYSE	PNI	Tue, Jan 17, 2023	7.93	7.98	7.90	7.94
5174	NYSE	PNI	Fri, Jan 13, 2023	8.01	8.04	7.95	7.98
5173	NYSE	PNI	Thu, Jan 12, 2023	7.95	8.03	7.90	7.98
5172	NYSE	PNI	Wed, Jan 11, 2023	7.96	8.00	7.90	7.89
5171	NYSE	PNI	Tue, Jan 10, 2023	7.98	7.99	7.86	7.93
5170	NYSE	PNI	Mon, Jan 9, 2023	7.92	7.98	7.82	7.88
5169	NYSE	PNI	Fri, Jan 6, 2023	7.97	8.02	7.89	8.01
5168	NYSE	PNI	Thu, Jan 5, 2023	7.99	7.99	7.91	7.95
5167	NYSE	PNI	Wed, Jan 4, 2023	7.98	8.06	7.95	8.01
5166	NYSE	PNI	Tue, Jan 3, 2023	7.98	8.02	7.84	7.98
5165	NYSE	PNI	Fri, Dec 30, 2022	7.99	8.00	7.82	7.95
5164	NYSE	PNI	Thu, Dec 29, 2022	7.90	8.02	7.84	7.99
5163	NYSE	PNI	Wed, Dec 28, 2022	7.89	7.93	7.81	7.86
5162	NYSE	PNI	Tue, Dec 27, 2022	7.73	7.94	7.70	7.89
5161	NYSE	PNI	Fri, Dec 23, 2022	7.76	7.81	7.70	7.73
5160	NYSE	PNI	Thu, Dec 22, 2022	7.76	7.82	7.72	7.72
5159	NYSE	PNI	Wed, Dec 21, 2022	7.77	7.83	7.76	7.81
5158	NYSE	PNI	Tue, Dec 20, 2022	7.73	7.86	7.73	7.76
5157	NYSE	PNI	Mon, Dec 19, 2022	7.82	7.88	7.77	7.84
5156	NYSE	PNI	Fri, Dec 16, 2022	8.01	8.01	7.83	7.84
5155	NYSE	PNI	Thu, Dec 15, 2022	8.12	8.12	7.96	8.00
5154	NYSE	PNI	Wed, Dec 14, 2022	8.07	8.16	8.05	8.08
5153	NYSE	PNI	Tue, Dec 13, 2022	8.33	8.37	8.07	8.10
5152	NYSE	PNI	Mon, Dec 12, 2022	8.37	8.45	8.19	8.19
5151	NYSE	PNI	Fri, Dec 9, 2022	8.40	8.40	8.23	8.23
5150	NYSE	PNI	Thu, Dec 8, 2022	8.52	8.58	8.44	8.44
5149	NYSE	PNI	Wed, Dec 7, 2022	8.50	8.58	8.48	8.54
5148	NYSE	PNI	Tue, Dec 6, 2022	8.44	8.68	8.44	8.55
5147	NYSE	PNI	Mon, Dec 5, 2022	8.43	8.44	8.35	8.44
5146	NYSE	PNI	Fri, Dec 2, 2022	8.35	8.42	8.30	8.41
5145	NYSE	PNI	Thu, Dec 1, 2022	8.40	8.41	8.31	8.35
5144	NYSE	PNI	Wed, Nov 30, 2022	8.41	8.41	8.35	8.39
5143	NYSE	PNI	Tue, Nov 29, 2022	8.35	8.45	8.32	8.40
5142	NYSE	PNI	Mon, Nov 28, 2022	8.37	8.42	8.35	8.35
5141	NYSE	PNI	Fri, Nov 25, 2022	8.37	8.43	8.37	8.37
5140	NYSE	PNI	Wed, Nov 23, 2022	8.37	8.51	8.27	8.41
5139	NYSE	PNI	Tue, Nov 22, 2022	8.21	8.34	8.20	8.28
5138	NYSE	PNI	Mon, Nov 21, 2022	8.06	8.30	8.06	8.24
5137	NYSE	PNI	Fri, Nov 18, 2022	7.92	8.13	7.91	8.10
5136	NYSE	PNI	Thu, Nov 17, 2022	7.81	8.02	7.75	7.92
5135	NYSE	PNI	Wed, Nov 16, 2022	7.64	7.86	7.64	7.86
5134	NYSE	PNI	Tue, Nov 15, 2022	7.45	7.67	7.45	7.60
5133	NYSE	PNI	Mon, Nov 14, 2022	7.45	7.60	7.36	7.51
5132	NYSE	PNI	Fri, Nov 11, 2022	7.38	7.55	7.38	7.45
5131	NYSE	PNI	Thu, Nov 10, 2022	7.32	7.50	7.32	7.42
5130	NYSE	PNI	Wed, Nov 9, 2022	7.22	7.25	7.22	7.21
5129	NYSE	PNI	Tue, Nov 8, 2022	7.27	7.29	7.19	7.22
5128	NYSE	PNI	Mon, Nov 7, 2022	7.25	7.25	7.19	7.22
5127	NYSE	PNI	Fri, Nov 4, 2022	7.22	7.23	7.15	7.21
5126	NYSE	PNI	Thu, Nov 3, 2022	7.24	7.24	7.15	7.19
5125	NYSE	PNI	Wed, Nov 2, 2022	7.21	7.35	7.19	7.26
5124	NYSE	PNI	Tue, Nov 1, 2022	7.23	7.26	7.20	7.25
5123	NYSE	PNI	Mon, Oct 31, 2022	7.25	7.26	7.17	7.23
5122	NYSE	PNI	Fri, Oct 28, 2022	7.25	7.27	7.16	7.26
5121	NYSE	PNI	Thu, Oct 27, 2022	7.23	7.27	7.20	7.24
5120	NYSE	PNI	Wed, Oct 26, 2022	7.21	7.29	7.15	7.29
5119	NYSE	PNI	Tue, Oct 25, 2022	7.23	7.28	7.21	7.25
5118	NYSE	PNI	Mon, Oct 24, 2022	7.18	7.24	7.16	7.20
5117	NYSE	PNI	Fri, Oct 21, 2022	7.23	7.28	7.23	7.28
5116	NYSE	PNI	Thu, Oct 20, 2022	7.31	7.36	7.25	7.33
5115	NYSE	PNI	Wed, Oct 19, 2022	7.28	7.37	7.25	7.32
5114	NYSE	PNI	Tue, Oct 18, 2022	7.32	7.41	7.27	7.30
5113	NYSE	PNI	Mon, Oct 17, 2022	7.34	7.39	7.24	7.31
5112	NYSE	PNI	Fri, Oct 14, 2022	7.38	7.40	7.32	7.36
5111	NYSE	PNI	Thu, Oct 13, 2022	7.51	7.51	7.26	7.34
5110	NYSE	PNI	Wed, Oct 12, 2022	7.65	7.65	7.51	7.58
5109	NYSE	PNI	Tue, Oct 11, 2022	7.60	7.70	7.60	7.64
5108	NYSE	PNI	Mon, Oct 10, 2022	7.72	7.72	7.58	7.64
5107	NYSE	PNI	Fri, Oct 7, 2022	7.72	7.72	7.60	7.67
5106	NYSE	PNI	Thu, Oct 6, 2022	7.58	7.76	7.58	7.73
5105	NYSE	PNI	Wed, Oct 5, 2022	7.74	7.82	7.53	7.64
5104	NYSE	PNI	Tue, Oct 4, 2022	7.77	7.94	7.73	7.77
5103	NYSE	PNI	Mon, Oct 3, 2022	7.79	7.87	7.65	7.74
5102	NYSE	PNI	Fri, Sep 30, 2022	7.94	7.95	7.65	7.82
5101	NYSE	PNI	Thu, Sep 29, 2022	7.98	7.99	7.84	7.98
5100	NYSE	PNI	Wed, Sep 28, 2022	7.86	8.02	7.83	7.93
5099	NYSE	PNI	Tue, Sep 27, 2022	7.66	7.95	7.66	7.95
5098	NYSE	PNI	Mon, Sep 26, 2022	7.76	7.78	7.65	7.70
5097	NYSE	PNI	Fri, Sep 23, 2022	7.97	8.05	7.79	7.84
5096	NYSE	PNI	Thu, Sep 22, 2022	8.02	8.13	7.92	7.95
5095	NYSE	PNI	Wed, Sep 21, 2022	8.07	8.10	8.03	8.07
5094	NYSE	PNI	Tue, Sep 20, 2022	8.10	8.12	8.04	8.05
5093	NYSE	PNI	Mon, Sep 19, 2022	8.23	8.27	8.10	8.12
5092	NYSE	PNI	Fri, Sep 16, 2022	8.25	8.26	8.16	8.26
5091	NYSE	PNI	Thu, Sep 15, 2022	8.37	8.50	8.29	8.38
5090	NYSE	PNI	Wed, Sep 14, 2022	8.39	8.53	8.35	8.39
5089	NYSE	PNI	Tue, Sep 13, 2022	8.69	8.69	8.35	8.47
5088	NYSE	PNI	Mon, Sep 12, 2022	8.88	8.95	8.69	8.73
5087	NYSE	PNI	Fri, Sep 9, 2022	8.85	8.92	8.78	8.83
5086	NYSE	PNI	Thu, Sep 8, 2022	8.89	9.04	8.89	8.86
5085	NYSE	PNI	Wed, Sep 7, 2022	9.13	9.14	8.89	8.93
5084	NYSE	PNI	Tue, Sep 6, 2022	9.12	9.22	9.00	9.22
5083	NYSE	PNI	Fri, Sep 2, 2022	8.96	9.29	8.96	9.17
5082	NYSE	PNI	Thu, Sep 1, 2022	9.10	9.10	8.87	8.97
5081	NYSE	PNI	Wed, Aug 31, 2022	9.11	9.18	8.93	9.15
5080	NYSE	PNI	Tue, Aug 30, 2022	9.30	9.30	9.08	9.20
5079	NYSE	PNI	Mon, Aug 29, 2022	9.26	9.35	9.21	9.26
5078	NYSE	PNI	Fri, Aug 26, 2022	9.27	9.30	9.25	9.29
5077	NYSE	PNI	Thu, Aug 25, 2022	9.29	9.35	9.20	9.29
5076	NYSE	PNI	Wed, Aug 24, 2022	9.22	9.37	9.20	9.30
5075	NYSE	PNI	Tue, Aug 23, 2022	9.14	9.32	9.14	9.21
5074	NYSE	PNI	Mon, Aug 22, 2022	9.25	9.25	9.17	9.17
5073	NYSE	PNI	Fri, Aug 19, 2022	9.22	9.24	9.21	9.21
5072	NYSE	PNI	Thu, Aug 18, 2022	9.36	9.45	9.27	9.27
5071	NYSE	PNI	Wed, Aug 17, 2022	9.52	9.63	9.34	9.36
5070	NYSE	PNI	Tue, Aug 16, 2022	9.67	9.69	9.47	9.47
5069	NYSE	PNI	Mon, Aug 15, 2022	9.64	9.67	9.64	9.66
5068	NYSE	PNI	Fri, Aug 12, 2022	9.78	9.79	9.70	9.70
5067	NYSE	PNI	Thu, Aug 11, 2022	9.61	9.74	9.61	9.70
5066	NYSE	PNI	Wed, Aug 10, 2022	9.69	9.91	9.69	9.72
5065	NYSE	PNI	Tue, Aug 9, 2022	9.76	9.76	9.58	9.69
5064	NYSE	PNI	Mon, Aug 8, 2022	9.89	9.89	9.72	9.77
5063	NYSE	PNI	Fri, Aug 5, 2022	9.75	9.91	9.75	9.88
5062	NYSE	PNI	Thu, Aug 4, 2022	9.60	9.88	9.60	9.84
5061	NYSE	PNI	Wed, Aug 3, 2022	9.80	9.94	9.68	9.69
5060	NYSE	PNI	Tue, Aug 2, 2022	9.69	9.75	9.60	9.73
5059	NYSE	PNI	Mon, Aug 1, 2022	9.58	9.73	9.48	9.67
5058	NYSE	PNI	Fri, Jul 29, 2022	9.23	9.57	9.20	9.49
5057	NYSE	PNI	Thu, Jul 28, 2022	9.19	9.23	9.10	9.23
5056	NYSE	PNI	Wed, Jul 27, 2022	9.05	9.17	8.98	9.13
5055	NYSE	PNI	Tue, Jul 26, 2022	9.17	9.24	9.05	9.05
5054	NYSE	PNI	Mon, Jul 25, 2022	9.16	9.20	9.09	9.11
5053	NYSE	PNI	Fri, Jul 22, 2022	9.28	9.33	9.14	9.15
5052	NYSE	PNI	Thu, Jul 21, 2022	9.29	9.36	9.22	9.23
5051	NYSE	PNI	Wed, Jul 20, 2022	9.38	9.38	9.19	9.22
5050	NYSE	PNI	Tue, Jul 19, 2022	9.57	9.60	9.37	9.42
5049	NYSE	PNI	Mon, Jul 18, 2022	9.49	9.60	9.31	9.50
5048	NYSE	PNI	Fri, Jul 15, 2022	9.33	9.60	9.28	9.60
5047	NYSE	PNI	Thu, Jul 14, 2022	9.18	9.42	9.09	9.42
5046	NYSE	PNI	Wed, Jul 13, 2022	9.23	9.33	9.06	9.20
5045	NYSE	PNI	Tue, Jul 12, 2022	9.16	9.33	9.16	9.27
5044	NYSE	PNI	Mon, Jul 11, 2022	9.00	9.18	8.91	9.18
5043	NYSE	PNI	Fri, Jul 8, 2022	8.89	8.99	8.82	8.99
5042	NYSE	PNI	Thu, Jul 7, 2022	8.86	8.97	8.86	8.89
5041	NYSE	PNI	Wed, Jul 6, 2022	8.71	8.84	8.71	8.75
5040	NYSE	PNI	Tue, Jul 5, 2022	8.84	8.85	8.62	8.70
5039	NYSE	PNI	Fri, Jul 1, 2022	8.74	8.89	8.74	8.81
5038	NYSE	PNI	Thu, Jun 30, 2022	8.57	8.77	8.57	8.74
5037	NYSE	PNI	Wed, Jun 29, 2022	8.48	8.70	8.48	8.56
5036	NYSE	PNI	Tue, Jun 28, 2022	8.41	8.55	8.41	8.45
5035	NYSE	PNI	Mon, Jun 27, 2022	8.45	8.53	8.39	8.41
5034	NYSE	PNI	Fri, Jun 24, 2022	8.55	8.61	8.45	8.45
5033	NYSE	PNI	Thu, Jun 23, 2022	8.56	8.77	8.52	8.64
5032	NYSE	PNI	Wed, Jun 22, 2022	8.40	8.64	8.40	8.56
5031	NYSE	PNI	Tue, Jun 21, 2022	8.37	8.50	8.30	8.40
5030	NYSE	PNI	Fri, Jun 17, 2022	8.37	8.45	8.34	8.36
5029	NYSE	PNI	Thu, Jun 16, 2022	8.56	8.60	8.34	8.41
5028	NYSE	PNI	Wed, Jun 15, 2022	8.72	8.84	8.62	8.67
5027	NYSE	PNI	Tue, Jun 14, 2022	9.22	9.22	8.75	8.79
5026	NYSE	PNI	Mon, Jun 13, 2022	9.25	9.25	8.95	9.22
5025	NYSE	PNI	Fri, Jun 10, 2022	9.33	9.42	9.25	9.39
5024	NYSE	PNI	Thu, Jun 9, 2022	9.39	9.56	9.21	9.40
5023	NYSE	PNI	Wed, Jun 8, 2022	9.44	9.61	9.35	9.35
5022	NYSE	PNI	Tue, Jun 7, 2022	9.33	9.50	9.26	9.40
5021	NYSE	PNI	Mon, Jun 6, 2022	9.36	9.40	9.30	9.35
5020	NYSE	PNI	Fri, Jun 3, 2022	9.35	9.44	9.35	9.40
5019	NYSE	PNI	Thu, Jun 2, 2022	9.33	9.50	9.31	9.42
5018	NYSE	PNI	Wed, Jun 1, 2022	9.35	9.35	9.29	9.33
5017	NYSE	PNI	Tue, May 31, 2022	9.36	9.36	9.27	9.27
5016	NYSE	PNI	Fri, May 27, 2022	9.33	9.40	9.30	9.33
5015	NYSE	PNI	Thu, May 26, 2022	9.12	9.30	9.10	9.25
5014	NYSE	PNI	Wed, May 25, 2022	8.69	9.17	8.65	9.04
5013	NYSE	PNI	Tue, May 24, 2022	8.61	8.74	8.54	8.65
5012	NYSE	PNI	Mon, May 23, 2022	8.39	8.56	8.39	8.54
5011	NYSE	PNI	Fri, May 20, 2022	8.39	8.51	8.35	8.36
5010	NYSE	PNI	Thu, May 19, 2022	8.40	8.45	8.34	8.42
5009	NYSE	PNI	Wed, May 18, 2022	8.45	8.57	8.41	8.45
5008	NYSE	PNI	Tue, May 17, 2022	8.67	8.72	8.44	8.44
5007	NYSE	PNI	Mon, May 16, 2022	8.69	8.74	8.60	8.67
5006	NYSE	PNI	Fri, May 13, 2022	8.81	8.81	8.69	8.70
5005	NYSE	PNI	Thu, May 12, 2022	8.73	8.92	8.69	8.81
5004	NYSE	PNI	Wed, May 11, 2022	8.93	8.93	8.81	8.81
5003	NYSE	PNI	Tue, May 10, 2022	8.68	9.14	8.58	8.98
5002	NYSE	PNI	Mon, May 9, 2022	8.70	8.70	8.60	8.67
5001	NYSE	PNI	Fri, May 6, 2022	8.55	8.71	8.54	8.71
5000	NYSE	PNI	Thu, May 5, 2022	8.57	8.62	8.55	8.61
4999	NYSE	PNI	Wed, May 4, 2022	8.57	8.64	8.51	8.61
4998	NYSE	PNI	Tue, May 3, 2022	8.57	8.63	8.57	8.58
4997	NYSE	PNI	Mon, May 2, 2022	8.74	8.74	8.57	8.58
4996	NYSE	PNI	Fri, Apr 29, 2022	8.61	8.66	8.59	8.62
4995	NYSE	PNI	Thu, Apr 28, 2022	8.58	8.69	8.57	8.65
4994	NYSE	PNI	Wed, Apr 27, 2022	8.60	8.64	8.58	8.61
4993	NYSE	PNI	Tue, Apr 26, 2022	8.65	8.70	8.61	8.64
4992	NYSE	PNI	Mon, Apr 25, 2022	8.74	8.74	8.58	8.71
4991	NYSE	PNI	Fri, Apr 22, 2022	8.82	8.83	8.76	8.77
4990	NYSE	PNI	Thu, Apr 21, 2022	8.96	8.98	8.85	8.86
4989	NYSE	PNI	Wed, Apr 20, 2022	9.00	9.00	8.92	8.96
4988	NYSE	PNI	Tue, Apr 19, 2022	8.94	9.10	8.90	9.01
4987	NYSE	PNI	Mon, Apr 18, 2022	9.00	9.05	8.85	9.05
4986	NYSE	PNI	Thu, Apr 14, 2022	9.04	9.06	9.01	9.01
4985	NYSE	PNI	Wed, Apr 13, 2022	9.03	9.18	8.98	9.09
4984	NYSE	PNI	Tue, Apr 12, 2022	9.24	9.29	9.17	9.17
4983	NYSE	PNI	Mon, Apr 11, 2022	9.33	9.33	9.20	9.24
4982	NYSE	PNI	Fri, Apr 8, 2022	9.48	9.48	9.30	9.33
4981	NYSE	PNI	Thu, Apr 7, 2022	9.36	9.44	9.34	9.38
4980	NYSE	PNI	Wed, Apr 6, 2022	9.45	9.45	9.37	9.42
4979	NYSE	PNI	Tue, Apr 5, 2022	9.51	9.52	9.43	9.46
4978	NYSE	PNI	Mon, Apr 4, 2022	9.58	9.65	9.51	9.54
4977	NYSE	PNI	Fri, Apr 1, 2022	9.46	9.59	9.43	9.59
4976	NYSE	PNI	Thu, Mar 31, 2022	9.44	9.54	9.44	9.50
4975	NYSE	PNI	Wed, Mar 30, 2022	9.51	9.60	9.43	9.46
4974	NYSE	PNI	Tue, Mar 29, 2022	9.37	9.50	9.32	9.43
4973	NYSE	PNI	Mon, Mar 28, 2022	9.61	9.61	9.39	9.43
4972	NYSE	PNI	Fri, Mar 25, 2022	9.63	9.63	9.50	9.59
4971	NYSE	PNI	Thu, Mar 24, 2022	9.63	9.71	9.63	9.65
4970	NYSE	PNI	Wed, Mar 23, 2022	9.64	9.69	9.62	9.64
4969	NYSE	PNI	Tue, Mar 22, 2022	9.79	9.79	9.63	9.65
4968	NYSE	PNI	Mon, Mar 21, 2022	9.64	9.73	9.64	9.73
4967	NYSE	PNI	Fri, Mar 18, 2022	9.72	9.74	9.62	9.71
4966	NYSE	PNI	Thu, Mar 17, 2022	9.60	9.78	9.60	9.72
4965	NYSE	PNI	Wed, Mar 16, 2022	9.66	9.73	9.63	9.65
4964	NYSE	PNI	Tue, Mar 15, 2022	9.81	9.92	9.65	9.66
4963	NYSE	PNI	Mon, Mar 14, 2022	9.90	9.91	9.73	9.73
4962	NYSE	PNI	Fri, Mar 11, 2022	9.92	9.92	9.78	9.91
4961	NYSE	PNI	Thu, Mar 10, 2022	9.99	10.01	9.90	9.96
4960	NYSE	PNI	Wed, Mar 9, 2022	10.08	10.12	10.08	10.06
4959	NYSE	PNI	Tue, Mar 8, 2022	10.18	10.20	10.05	10.05
4958	NYSE	PNI	Mon, Mar 7, 2022	10.34	10.38	10.15	10.15
4957	NYSE	PNI	Fri, Mar 4, 2022	10.41	10.49	10.35	10.36
4956	NYSE	PNI	Thu, Mar 3, 2022	10.46	10.47	10.33	10.44
4955	NYSE	PNI	Wed, Mar 2, 2022	10.32	10.44	10.32	10.41
4954	NYSE	PNI	Tue, Mar 1, 2022	10.28	10.34	10.20	10.30
4953	NYSE	PNI	Mon, Feb 28, 2022	10.26	10.44	10.11	10.20
4952	NYSE	PNI	Fri, Feb 25, 2022	10.10	10.34	10.10	10.28
4951	NYSE	PNI	Thu, Feb 24, 2022	10.25	10.40	10.14	10.16
4950	NYSE	PNI	Wed, Feb 23, 2022	10.25	10.30	10.20	10.25
4949	NYSE	PNI	Tue, Feb 22, 2022	10.20	10.30	10.15	10.25
4948	NYSE	PNI	Fri, Feb 18, 2022	10.11	10.25	10.11	10.23
4947	NYSE	PNI	Thu, Feb 17, 2022	10.25	10.32	10.15	10.16
4946	NYSE	PNI	Wed, Feb 16, 2022	10.13	10.23	10.08	10.22
4945	NYSE	PNI	Tue, Feb 15, 2022	10.33	10.37	10.05	10.12
4944	NYSE	PNI	Mon, Feb 14, 2022	10.41	10.41	10.29	10.29
4943	NYSE	PNI	Fri, Feb 11, 2022	10.56	10.57	10.42	10.47
4942	NYSE	PNI	Thu, Feb 10, 2022	10.55	10.75	10.55	10.58
4941	NYSE	PNI	Wed, Feb 9, 2022	10.63	10.70	10.61	10.58
4940	NYSE	PNI	Tue, Feb 8, 2022	10.57	10.68	10.55	10.65
4939	NYSE	PNI	Mon, Feb 7, 2022	10.61	10.70	10.59	10.70
4938	NYSE	PNI	Fri, Feb 4, 2022	10.50	10.71	10.50	10.70
4937	NYSE	PNI	Thu, Feb 3, 2022	10.72	10.75	10.59	10.62
4936	NYSE	PNI	Wed, Feb 2, 2022	10.62	10.70	10.56	10.67
4935	NYSE	PNI	Tue, Feb 1, 2022	10.53	10.70	10.45	10.59
4934	NYSE	PNI	Mon, Jan 31, 2022	10.49	10.49	10.36	10.44
4933	NYSE	PNI	Fri, Jan 28, 2022	10.33	10.56	10.29	10.49
4932	NYSE	PNI	Thu, Jan 27, 2022	10.42	10.48	10.35	10.38
4931	NYSE	PNI	Wed, Jan 26, 2022	10.53	10.53	10.37	10.39
4930	NYSE	PNI	Tue, Jan 25, 2022	10.47	10.52	10.42	10.43
4929	NYSE	PNI	Mon, Jan 24, 2022	10.55	10.55	10.40	10.40
4928	NYSE	PNI	Fri, Jan 21, 2022	10.56	10.62	10.55	10.55
4927	NYSE	PNI	Thu, Jan 20, 2022	10.66	10.77	10.60	10.65
4926	NYSE	PNI	Wed, Jan 19, 2022	10.72	10.80	10.65	10.65
4925	NYSE	PNI	Tue, Jan 18, 2022	11.00	11.04	10.75	10.75
4924	NYSE	PNI	Fri, Jan 14, 2022	11.17	11.20	11.00	11.03
4923	NYSE	PNI	Thu, Jan 13, 2022	11.30	11.52	11.16	11.16
4922	NYSE	PNI	Wed, Jan 12, 2022	11.48	11.51	11.14	11.14
4921	NYSE	PNI	Tue, Jan 11, 2022	11.26	11.38	11.25	11.25
4920	NYSE	PNI	Mon, Jan 10, 2022	11.34	11.41	11.25	11.25
4919	NYSE	PNI	Fri, Jan 7, 2022	11.49	11.49	11.28	11.34
4918	NYSE	PNI	Thu, Jan 6, 2022	11.28	11.34	11.28	11.32
4917	NYSE	PNI	Wed, Jan 5, 2022	11.32	11.33	11.27	11.30
4916	NYSE	PNI	Tue, Jan 4, 2022	11.31	11.39	11.28	11.28
4915	NYSE	PNI	Mon, Jan 3, 2022	11.39	11.39	11.34	11.34
4914	NYSE	PNI	Fri, Dec 31, 2021	11.36	11.37	11.32	11.35
4913	NYSE	PNI	Thu, Dec 30, 2021	11.35	11.36	11.33	11.36
4912	NYSE	PNI	Wed, Dec 29, 2021	11.34	11.36	11.32	11.34
4911	NYSE	PNI	Tue, Dec 28, 2021	11.33	11.35	11.33	11.34
4910	NYSE	PNI	Mon, Dec 27, 2021	11.22	11.34	11.22	11.31
4909	NYSE	PNI	Thu, Dec 23, 2021	11.21	11.33	11.21	11.22
4908	NYSE	PNI	Wed, Dec 22, 2021	11.20	11.24	11.16	11.23
4907	NYSE	PNI	Tue, Dec 21, 2021	11.24	11.32	11.12	11.17
4906	NYSE	PNI	Mon, Dec 20, 2021	11.21	11.34	11.17	11.17
4905	NYSE	PNI	Fri, Dec 17, 2021	11.12	11.39	11.12	11.25
4904	NYSE	PNI	Thu, Dec 16, 2021	11.18	11.19	11.08	11.13
4903	NYSE	PNI	Wed, Dec 15, 2021	11.25	11.25	11.12	11.13
4902	NYSE	PNI	Tue, Dec 14, 2021	11.11	11.23	11.11	11.16
4901	NYSE	PNI	Mon, Dec 13, 2021	11.28	11.29	11.19	11.22
4900	NYSE	PNI	Fri, Dec 10, 2021	11.34	11.35	11.21	11.25
4899	NYSE	PNI	Thu, Dec 9, 2021	11.43	11.43	11.23	11.24
4898	NYSE	PNI	Wed, Dec 8, 2021	11.20	11.29	11.18	11.29
4897	NYSE	PNI	Tue, Dec 7, 2021	11.19	11.22	11.17	11.19
4896	NYSE	PNI	Mon, Dec 6, 2021	11.19	11.19	11.08	11.11
4895	NYSE	PNI	Fri, Dec 3, 2021	11.20	11.22	11.11	11.18
4894	NYSE	PNI	Thu, Dec 2, 2021	11.27	11.40	11.15	11.18
4893	NYSE	PNI	Wed, Dec 1, 2021	11.38	11.42	11.21	11.28
4892	NYSE	PNI	Tue, Nov 30, 2021	11.30	11.35	11.23	11.30
4891	NYSE	PNI	Mon, Nov 29, 2021	11.23	11.30	11.20	11.28
4890	NYSE	PNI	Fri, Nov 26, 2021	11.27	11.38	11.18	11.23
4889	NYSE	PNI	Wed, Nov 24, 2021	11.35	11.35	11.20	11.33
4888	NYSE	PNI	Tue, Nov 23, 2021	11.39	11.41	11.24	11.28
4887	NYSE	PNI	Mon, Nov 22, 2021	11.35	11.45	11.29	11.30
4886	NYSE	PNI	Fri, Nov 19, 2021	11.44	11.49	11.35	11.42
4885	NYSE	PNI	Thu, Nov 18, 2021	11.48	11.54	11.37	11.44
4884	NYSE	PNI	Wed, Nov 17, 2021	11.59	11.66	11.40	11.40
4883	NYSE	PNI	Tue, Nov 16, 2021	11.46	11.67	11.41	11.62
4882	NYSE	PNI	Mon, Nov 15, 2021	11.64	11.68	11.41	11.43
4881	NYSE	PNI	Fri, Nov 12, 2021	11.47	11.62	11.47	11.62
4880	NYSE	PNI	Thu, Nov 11, 2021	11.53	11.57	11.44	11.46
4879	NYSE	PNI	Wed, Nov 10, 2021	11.60	11.64	11.50	11.53
4878	NYSE	PNI	Tue, Nov 9, 2021	11.67	11.82	11.67	11.68
4877	NYSE	PNI	Mon, Nov 8, 2021	11.47	11.75	11.40	11.75
4876	NYSE	PNI	Fri, Nov 5, 2021	11.40	11.48	11.36	11.41
4875	NYSE	PNI	Thu, Nov 4, 2021	11.35	11.45	11.29	11.31
4874	NYSE	PNI	Wed, Nov 3, 2021	11.36	11.44	11.28	11.29
4873	NYSE	PNI	Tue, Nov 2, 2021	11.25	11.45	11.24	11.32
4872	NYSE	PNI	Mon, Nov 1, 2021	11.29	11.50	11.21	11.25
4871	NYSE	PNI	Fri, Oct 29, 2021	11.33	11.33	11.25	11.26
4870	NYSE	PNI	Thu, Oct 28, 2021	11.36	11.43	11.25	11.30
4869	NYSE	PNI	Wed, Oct 27, 2021	11.42	11.44	11.25	11.35
4868	NYSE	PNI	Tue, Oct 26, 2021	11.50	11.60	11.39	11.39
4867	NYSE	PNI	Mon, Oct 25, 2021	11.71	11.71	11.39	11.48
4866	NYSE	PNI	Fri, Oct 22, 2021	11.70	11.70	11.64	11.65
4865	NYSE	PNI	Thu, Oct 21, 2021	11.81	11.83	11.59	11.59
4864	NYSE	PNI	Wed, Oct 20, 2021	11.85	11.88	11.75	11.81
4863	NYSE	PNI	Tue, Oct 19, 2021	11.89	12.00	11.80	11.81
4862	NYSE	PNI	Mon, Oct 18, 2021	11.98	11.99	11.87	11.91
4861	NYSE	PNI	Fri, Oct 15, 2021	11.99	11.99	11.68	11.95
4860	NYSE	PNI	Thu, Oct 14, 2021	11.80	11.97	11.80	11.96
4859	NYSE	PNI	Wed, Oct 13, 2021	11.82	11.84	11.66	11.79
4858	NYSE	PNI	Tue, Oct 12, 2021	11.84	11.85	11.72	11.77
4857	NYSE	PNI	Mon, Oct 11, 2021	11.96	11.96	11.82	11.82
4856	NYSE	PNI	Fri, Oct 8, 2021	11.75	12.15	11.73	11.94
4855	NYSE	PNI	Thu, Oct 7, 2021	11.38	12.19	11.38	11.81
4854	NYSE	PNI	Wed, Oct 6, 2021	11.59	11.65	11.42	11.42
4853	NYSE	PNI	Tue, Oct 5, 2021	11.58	11.64	11.57	11.59
4852	NYSE	PNI	Mon, Oct 4, 2021	11.62	11.67	11.39	11.39
4851	NYSE	PNI	Fri, Oct 1, 2021	11.68	11.68	11.48	11.61
4850	NYSE	PNI	Thu, Sep 30, 2021	11.55	11.65	11.55	11.62
4849	NYSE	PNI	Wed, Sep 29, 2021	11.65	11.69	11.55	11.55
4848	NYSE	PNI	Tue, Sep 28, 2021	11.70	11.70	11.65	11.65
4847	NYSE	PNI	Mon, Sep 27, 2021	11.78	11.78	11.70	11.73
4846	NYSE	PNI	Fri, Sep 24, 2021	11.75	11.78	11.67	11.76
4845	NYSE	PNI	Thu, Sep 23, 2021	11.73	11.75	11.68	11.71
4844	NYSE	PNI	Wed, Sep 22, 2021	11.70	11.74	11.61	11.64
4843	NYSE	PNI	Tue, Sep 21, 2021	11.65	11.74	11.60	11.61
4842	NYSE	PNI	Mon, Sep 20, 2021	11.70	11.75	11.62	11.62
4841	NYSE	PNI	Fri, Sep 17, 2021	11.72	11.74	11.66	11.74
4840	NYSE	PNI	Thu, Sep 16, 2021	11.79	11.80	11.65	11.66
4839	NYSE	PNI	Wed, Sep 15, 2021	11.75	11.79	11.67	11.77
4838	NYSE	PNI	Tue, Sep 14, 2021	11.66	11.74	11.65	11.74
4837	NYSE	PNI	Mon, Sep 13, 2021	11.59	11.65	11.55	11.65
4836	NYSE	PNI	Fri, Sep 10, 2021	11.63	11.64	11.56	11.57
4835	NYSE	PNI	Thu, Sep 9, 2021	11.69	11.69	11.61	11.60
4834	NYSE	PNI	Wed, Sep 8, 2021	11.69	11.69	11.59	11.59
4833	NYSE	PNI	Tue, Sep 7, 2021	11.67	11.70	11.61	11.61
4832	NYSE	PNI	Fri, Sep 3, 2021	11.78	11.78	11.67	11.67
4831	NYSE	PNI	Thu, Sep 2, 2021	11.77	11.79	11.71	11.74
4830	NYSE	PNI	Wed, Sep 1, 2021	11.82	11.89	11.75	11.75
4829	NYSE	PNI	Tue, Aug 31, 2021	11.82	11.88	11.75	11.82
4828	NYSE	PNI	Mon, Aug 30, 2021	11.82	11.83	11.73	11.79
4827	NYSE	PNI	Fri, Aug 27, 2021	11.82	11.85	11.77	11.77
4826	NYSE	PNI	Thu, Aug 26, 2021	11.85	11.90	11.79	11.85
4825	NYSE	PNI	Wed, Aug 25, 2021	11.81	11.89	11.80	11.80
4824	NYSE	PNI	Tue, Aug 24, 2021	11.95	12.00	11.81	11.82
4823	NYSE	PNI	Mon, Aug 23, 2021	11.91	11.94	11.89	11.92
4822	NYSE	PNI	Fri, Aug 20, 2021	11.89	12.00	11.89	11.90
4821	NYSE	PNI	Thu, Aug 19, 2021	11.90	11.94	11.89	11.90
4820	NYSE	PNI	Wed, Aug 18, 2021	12.00	12.03	11.93	12.00
4819	NYSE	PNI	Tue, Aug 17, 2021	12.00	12.03	11.95	11.97
4818	NYSE	PNI	Mon, Aug 16, 2021	11.99	12.05	11.95	11.95
4817	NYSE	PNI	Fri, Aug 13, 2021	12.03	12.03	11.88	11.91
4816	NYSE	PNI	Thu, Aug 12, 2021	11.94	12.05	11.85	12.05
4815	NYSE	PNI	Wed, Aug 11, 2021	12.02	12.03	11.85	11.85
4814	NYSE	PNI	Tue, Aug 10, 2021	11.96	11.97	11.94	11.92
4813	NYSE	PNI	Mon, Aug 9, 2021	11.98	12.02	11.85	12.02
4812	NYSE	PNI	Fri, Aug 6, 2021	12.03	12.05	11.87	11.92
4811	NYSE	PNI	Thu, Aug 5, 2021	12.11	12.11	11.91	12.01
4810	NYSE	PNI	Wed, Aug 4, 2021	12.07	12.10	12.06	12.10
4809	NYSE	PNI	Tue, Aug 3, 2021	12.01	12.07	11.91	12.07
4808	NYSE	PNI	Mon, Aug 2, 2021	12.01	12.01	11.85	11.96
4807	NYSE	PNI	Fri, Jul 30, 2021	11.95	12.07	11.88	11.93
4806	NYSE	PNI	Thu, Jul 29, 2021	11.94	12.05	11.94	12.02
4805	NYSE	PNI	Wed, Jul 28, 2021	11.78	11.91	11.71	11.91
4804	NYSE	PNI	Tue, Jul 27, 2021	11.76	11.79	11.67	11.71
4803	NYSE	PNI	Mon, Jul 26, 2021	11.65	11.77	11.65	11.75
4802	NYSE	PNI	Fri, Jul 23, 2021	11.86	11.86	11.65	11.69
4801	NYSE	PNI	Thu, Jul 22, 2021	11.83	11.83	11.70	11.75
4800	NYSE	PNI	Wed, Jul 21, 2021	11.93	11.93	11.73	11.74
4799	NYSE	PNI	Tue, Jul 20, 2021	11.88	11.93	11.80	11.92
4798	NYSE	PNI	Mon, Jul 19, 2021	11.91	11.91	11.81	11.81
4797	NYSE	PNI	Fri, Jul 16, 2021	11.90	11.92	11.81	11.90
4796	NYSE	PNI	Thu, Jul 15, 2021	11.92	11.92	11.80	11.87
4795	NYSE	PNI	Wed, Jul 14, 2021	11.96	11.99	11.78	11.83
4794	NYSE	PNI	Tue, Jul 13, 2021	12.03	12.07	11.91	11.99
4793	NYSE	PNI	Mon, Jul 12, 2021	12.03	12.07	11.95	11.96
4792	NYSE	PNI	Fri, Jul 9, 2021	12.07	12.07	11.92	11.96
4791	NYSE	PNI	Thu, Jul 8, 2021	12.09	12.09	12.04	12.03
4790	NYSE	PNI	Wed, Jul 7, 2021	12.08	12.09	11.99	12.04
4789	NYSE	PNI	Tue, Jul 6, 2021	11.97	12.10	11.94	12.10
4788	NYSE	PNI	Fri, Jul 2, 2021	12.02	12.10	11.92	11.94
4787	NYSE	PNI	Thu, Jul 1, 2021	12.07	12.10	11.98	11.98
4786	NYSE	PNI	Wed, Jun 30, 2021	11.97	12.05	11.91	12.05
4785	NYSE	PNI	Tue, Jun 29, 2021	12.10	12.10	11.91	12.00
4784	NYSE	PNI	Mon, Jun 28, 2021	12.05	12.06	11.96	11.98
4783	NYSE	PNI	Fri, Jun 25, 2021	12.00	12.00	11.91	11.91
4782	NYSE	PNI	Thu, Jun 24, 2021	12.00	12.00	11.78	11.86
4781	NYSE	PNI	Wed, Jun 23, 2021	11.93	11.98	11.86	11.88
4780	NYSE	PNI	Tue, Jun 22, 2021	11.92	11.98	11.88	11.88
4779	NYSE	PNI	Mon, Jun 21, 2021	11.86	11.98	11.84	11.84
4778	NYSE	PNI	Fri, Jun 18, 2021	11.95	12.06	11.81	11.82
4777	NYSE	PNI	Thu, Jun 17, 2021	11.97	12.09	11.95	12.02
4776	NYSE	PNI	Wed, Jun 16, 2021	12.07	12.07	11.95	11.95
4775	NYSE	PNI	Tue, Jun 15, 2021	12.05	12.06	11.96	11.96
4774	NYSE	PNI	Mon, Jun 14, 2021	12.03	12.08	11.97	12.04
4773	NYSE	PNI	Fri, Jun 11, 2021	11.99	12.04	11.98	12.02
4772	NYSE	PNI	Thu, Jun 10, 2021	11.84	12.01	11.84	11.97
4771	NYSE	PNI	Wed, Jun 9, 2021	11.73	11.91	11.73	11.76
4770	NYSE	PNI	Tue, Jun 8, 2021	11.84	11.90	11.70	11.74
4769	NYSE	PNI	Mon, Jun 7, 2021	11.76	11.85	11.73	11.73
4768	NYSE	PNI	Fri, Jun 4, 2021	11.86	11.95	11.73	11.76
4767	NYSE	PNI	Thu, Jun 3, 2021	11.99	11.99	11.73	11.74
4766	NYSE	PNI	Wed, Jun 2, 2021	11.93	12.00	11.93	11.94
4765	NYSE	PNI	Tue, Jun 1, 2021	11.99	12.00	11.83	11.93
4764	NYSE	PNI	Fri, May 28, 2021	11.60	11.94	11.60	11.85
4763	NYSE	PNI	Thu, May 27, 2021	11.62	11.76	11.53	11.59
4762	NYSE	PNI	Wed, May 26, 2021	11.61	11.61	11.55	11.59
4761	NYSE	PNI	Tue, May 25, 2021	11.65	11.65	11.53	11.57
4760	NYSE	PNI	Mon, May 24, 2021	11.59	11.59	11.55	11.55
4759	NYSE	PNI	Fri, May 21, 2021	11.56	11.65	11.54	11.54
4758	NYSE	PNI	Thu, May 20, 2021	11.55	11.62	11.54	11.57
4757	NYSE	PNI	Wed, May 19, 2021	11.49	11.69	11.42	11.46
4756	NYSE	PNI	Tue, May 18, 2021	11.54	11.62	11.40	11.40
4755	NYSE	PNI	Mon, May 17, 2021	11.61	11.76	11.53	11.54
4754	NYSE	PNI	Fri, May 14, 2021	11.64	11.76	11.53	11.54
4753	NYSE	PNI	Thu, May 13, 2021	11.73	11.73	11.50	11.52
4752	NYSE	PNI	Wed, May 12, 2021	11.98	11.98	11.54	11.54
4751	NYSE	PNI	Tue, May 11, 2021	12.05	12.11	11.80	11.76
4750	NYSE	PNI	Mon, May 10, 2021	12.00	12.14	11.90	11.90
4749	NYSE	PNI	Fri, May 7, 2021	11.96	11.96	11.86	11.87
4748	NYSE	PNI	Thu, May 6, 2021	11.89	11.89	11.76	11.83
4747	NYSE	PNI	Wed, May 5, 2021	11.80	11.85	11.75	11.81
4746	NYSE	PNI	Tue, May 4, 2021	11.78	11.78	11.62	11.70
4745	NYSE	PNI	Mon, May 3, 2021	11.75	11.75	11.59	11.74
4744	NYSE	PNI	Fri, Apr 30, 2021	11.60	11.70	11.60	11.69
4743	NYSE	PNI	Thu, Apr 29, 2021	11.70	11.71	11.57	11.61
4742	NYSE	PNI	Wed, Apr 28, 2021	11.56	11.78	11.54	11.72
4741	NYSE	PNI	Tue, Apr 27, 2021	11.71	11.78	11.52	11.52
4740	NYSE	PNI	Mon, Apr 26, 2021	11.70	11.78	11.63	11.63
4739	NYSE	PNI	Fri, Apr 23, 2021	11.56	11.69	11.56	11.63
4738	NYSE	PNI	Thu, Apr 22, 2021	11.64	11.77	11.45	11.50
4737	NYSE	PNI	Wed, Apr 21, 2021	11.59	11.85	11.58	11.68
4736	NYSE	PNI	Tue, Apr 20, 2021	11.72	11.80	11.58	11.58
4735	NYSE	PNI	Mon, Apr 19, 2021	11.60	11.71	11.60	11.65
4734	NYSE	PNI	Fri, Apr 16, 2021	11.55	11.75	11.24	11.73
4733	NYSE	PNI	Thu, Apr 15, 2021	11.51	11.54	11.48	11.51
4732	NYSE	PNI	Wed, Apr 14, 2021	11.46	11.53	11.46	11.48
4731	NYSE	PNI	Tue, Apr 13, 2021	11.40	11.53	11.40	11.47
4730	NYSE	PNI	Mon, Apr 12, 2021	11.33	11.44	11.32	11.40
4729	NYSE	PNI	Fri, Apr 9, 2021	11.49	11.54	11.25	11.25
4728	NYSE	PNI	Thu, Apr 8, 2021	11.49	11.54	11.39	11.50
4727	NYSE	PNI	Wed, Apr 7, 2021	11.39	11.49	11.39	11.48
4726	NYSE	PNI	Tue, Apr 6, 2021	11.49	11.53	11.31	11.39
4725	NYSE	PNI	Mon, Apr 5, 2021	11.50	11.54	11.37	11.45
4724	NYSE	PNI	Thu, Apr 1, 2021	11.51	11.51	11.32	11.42
4723	NYSE	PNI	Wed, Mar 31, 2021	11.14	11.28	11.14	11.27
4722	NYSE	PNI	Tue, Mar 30, 2021	11.13	11.25	11.11	11.14
4721	NYSE	PNI	Mon, Mar 29, 2021	11.21	11.23	11.09	11.22
4720	NYSE	PNI	Fri, Mar 26, 2021	11.11	11.13	10.97	11.13
4719	NYSE	PNI	Thu, Mar 25, 2021	11.15	11.21	11.01	11.01
4718	NYSE	PNI	Wed, Mar 24, 2021	11.03	11.18	10.96	11.07
4717	NYSE	PNI	Tue, Mar 23, 2021	11.03	11.03	10.93	10.93
4716	NYSE	PNI	Mon, Mar 22, 2021	10.92	11.08	10.91	11.00
4715	NYSE	PNI	Fri, Mar 19, 2021	10.93	10.98	10.84	10.93
4714	NYSE	PNI	Thu, Mar 18, 2021	11.00	11.01	10.89	10.94
4713	NYSE	PNI	Wed, Mar 17, 2021	10.95	11.00	10.87	10.99
4712	NYSE	PNI	Tue, Mar 16, 2021	10.95	10.98	10.84	10.98
4711	NYSE	PNI	Mon, Mar 15, 2021	10.85	10.98	10.80	10.80
4710	NYSE	PNI	Fri, Mar 12, 2021	10.78	10.83	10.71	10.81
4709	NYSE	PNI	Thu, Mar 11, 2021	10.80	10.90	10.79	10.83
4708	NYSE	PNI	Wed, Mar 10, 2021	10.82	10.84	10.78	10.79
4707	NYSE	PNI	Tue, Mar 9, 2021	10.82	10.88	10.82	10.79
4706	NYSE	PNI	Mon, Mar 8, 2021	10.83	10.85	10.80	10.80
4705	NYSE	PNI	Fri, Mar 5, 2021	10.85	10.91	10.80	10.80
4704	NYSE	PNI	Thu, Mar 4, 2021	10.92	11.00	10.80	10.81
4703	NYSE	PNI	Wed, Mar 3, 2021	10.87	10.92	10.81	10.91
4702	NYSE	PNI	Tue, Mar 2, 2021	11.08	11.09	10.86	10.89
4701	NYSE	PNI	Mon, Mar 1, 2021	11.12	11.18	11.02	11.02
4700	NYSE	PNI	Fri, Feb 26, 2021	11.10	11.15	11.10	11.11
4699	NYSE	PNI	Thu, Feb 25, 2021	11.00	11.10	10.93	11.10
4698	NYSE	PNI	Wed, Feb 24, 2021	11.16	11.16	10.96	11.00
4697	NYSE	PNI	Tue, Feb 23, 2021	11.15	11.23	11.07	11.23
4696	NYSE	PNI	Mon, Feb 22, 2021	11.25	11.29	11.12	11.16
4695	NYSE	PNI	Fri, Feb 19, 2021	11.27	11.27	11.20	11.25
4694	NYSE	PNI	Thu, Feb 18, 2021	11.26	11.31	11.22	11.27
4693	NYSE	PNI	Wed, Feb 17, 2021	11.39	11.39	11.23	11.27
4692	NYSE	PNI	Tue, Feb 16, 2021	11.47	11.47	11.35	11.35
4691	NYSE	PNI	Fri, Feb 12, 2021	11.51	11.58	11.47	11.47
4690	NYSE	PNI	Thu, Feb 11, 2021	11.52	11.60	11.52	11.52
4689	NYSE	PNI	Wed, Feb 10, 2021	11.64	11.64	11.42	11.44
4688	NYSE	PNI	Tue, Feb 9, 2021	11.70	11.70	11.64	11.61
4687	NYSE	PNI	Mon, Feb 8, 2021	11.66	11.69	11.57	11.69
4686	NYSE	PNI	Fri, Feb 5, 2021	11.45	11.58	11.40	11.55
4685	NYSE	PNI	Thu, Feb 4, 2021	11.41	11.42	11.37	11.41
4684	NYSE	PNI	Wed, Feb 3, 2021	11.38	11.40	11.33	11.35
4683	NYSE	PNI	Tue, Feb 2, 2021	11.27	11.37	11.26	11.36
4682	NYSE	PNI	Mon, Feb 1, 2021	11.32	11.35	11.23	11.27
4681	NYSE	PNI	Fri, Jan 29, 2021	11.20	11.31	11.15	11.22
4680	NYSE	PNI	Thu, Jan 28, 2021	11.18	11.22	11.18	11.20
4679	NYSE	PNI	Wed, Jan 27, 2021	11.09	11.24	11.09	11.09
4678	NYSE	PNI	Tue, Jan 26, 2021	11.10	11.19	11.07	11.16
4677	NYSE	PNI	Mon, Jan 25, 2021	11.26	11.34	11.03	11.03
4676	NYSE	PNI	Fri, Jan 22, 2021	11.30	11.30	11.22	11.26
4675	NYSE	PNI	Thu, Jan 21, 2021	11.22	11.26	11.22	11.25
4674	NYSE	PNI	Wed, Jan 20, 2021	11.12	11.18	11.12	11.18
4673	NYSE	PNI	Tue, Jan 19, 2021	11.22	11.22	10.99	11.09
4672	NYSE	PNI	Fri, Jan 15, 2021	11.25	11.25	11.22	11.22
4671	NYSE	PNI	Thu, Jan 14, 2021	11.16	11.26	11.16	11.20
4670	NYSE	PNI	Wed, Jan 13, 2021	11.10	11.17	11.10	11.17
4669	NYSE	PNI	Tue, Jan 12, 2021	11.05	11.11	11.03	11.05
4668	NYSE	PNI	Mon, Jan 11, 2021	11.05	11.11	10.95	11.10
4667	NYSE	PNI	Fri, Jan 8, 2021	11.15	11.15	10.97	11.11
4666	NYSE	PNI	Thu, Jan 7, 2021	11.00	11.14	10.94	11.11
4665	NYSE	PNI	Wed, Jan 6, 2021	10.95	10.98	10.92	10.98
4664	NYSE	PNI	Tue, Jan 5, 2021	10.89	10.95	10.89	10.94
4663	NYSE	PNI	Mon, Jan 4, 2021	10.93	10.95	10.85	10.87
4662	NYSE	PNI	Thu, Dec 31, 2020	10.87	10.89	10.84	10.87
4661	NYSE	PNI	Wed, Dec 30, 2020	10.77	10.86	10.77	10.83
4660	NYSE	PNI	Tue, Dec 29, 2020	10.76	10.80	10.72	10.78
4659	NYSE	PNI	Mon, Dec 28, 2020	10.75	10.79	10.71	10.76
4658	NYSE	PNI	Thu, Dec 24, 2020	10.67	10.80	10.67	10.79
4657	NYSE	PNI	Wed, Dec 23, 2020	10.64	10.70	10.64	10.67
4656	NYSE	PNI	Tue, Dec 22, 2020	10.62	10.64	10.59	10.61
4655	NYSE	PNI	Mon, Dec 21, 2020	10.48	10.62	10.48	10.62
4654	NYSE	PNI	Fri, Dec 18, 2020	10.55	10.58	10.54	10.56
4653	NYSE	PNI	Thu, Dec 17, 2020	10.56	10.58	10.51	10.52
4652	NYSE	PNI	Wed, Dec 16, 2020	10.61	10.63	10.56	10.56
4651	NYSE	PNI	Tue, Dec 15, 2020	10.66	10.71	10.61	10.62
4650	NYSE	PNI	Mon, Dec 14, 2020	10.59	10.67	10.59	10.63
4649	NYSE	PNI	Fri, Dec 11, 2020	10.64	10.68	10.60	10.65
4648	NYSE	PNI	Thu, Dec 10, 2020	10.68	10.68	10.59	10.65
4647	NYSE	PNI	Wed, Dec 9, 2020	10.67	10.75	10.67	10.63
4646	NYSE	PNI	Tue, Dec 8, 2020	10.65	10.72	10.65	10.71
4645	NYSE	PNI	Mon, Dec 7, 2020	10.54	10.67	10.54	10.63
4644	NYSE	PNI	Fri, Dec 4, 2020	10.62	10.63	10.58	10.63
4643	NYSE	PNI	Thu, Dec 3, 2020	10.51	10.61	10.51	10.58
4642	NYSE	PNI	Wed, Dec 2, 2020	10.62	10.62	10.53	10.55
4641	NYSE	PNI	Tue, Dec 1, 2020	10.72	10.72	10.50	10.55
4640	NYSE	PNI	Mon, Nov 30, 2020	10.64	10.67	10.64	10.65
4639	NYSE	PNI	Fri, Nov 27, 2020	10.56	10.64	10.56	10.64
4638	NYSE	PNI	Wed, Nov 25, 2020	10.48	10.60	10.48	10.56
4637	NYSE	PNI	Tue, Nov 24, 2020	10.45	10.54	10.45	10.51
4636	NYSE	PNI	Mon, Nov 23, 2020	10.39	10.44	10.39	10.43
4635	NYSE	PNI	Fri, Nov 20, 2020	10.40	10.42	10.37	10.39
4634	NYSE	PNI	Thu, Nov 19, 2020	10.47	10.56	10.38	10.40
4633	NYSE	PNI	Wed, Nov 18, 2020	10.42	10.45	10.41	10.45
4632	NYSE	PNI	Tue, Nov 17, 2020	10.44	10.44	10.41	10.41
4631	NYSE	PNI	Mon, Nov 16, 2020	10.47	10.47	10.40	10.40
4630	NYSE	PNI	Fri, Nov 13, 2020	10.49	10.49	10.35	10.45
4629	NYSE	PNI	Thu, Nov 12, 2020	10.49	10.49	10.41	10.48
4628	NYSE	PNI	Wed, Nov 11, 2020	10.49	10.49	10.46	10.48
4627	NYSE	PNI	Tue, Nov 10, 2020	10.48	10.50	10.48	10.50
4626	NYSE	PNI	Mon, Nov 9, 2020	10.64	10.64	10.40	10.44
4625	NYSE	PNI	Fri, Nov 6, 2020	10.44	10.49	10.44	10.49
4624	NYSE	PNI	Thu, Nov 5, 2020	10.42	10.45	10.42	10.44
4623	NYSE	PNI	Wed, Nov 4, 2020	10.32	10.42	10.32	10.37
4622	NYSE	PNI	Tue, Nov 3, 2020	10.20	10.31	10.19	10.25
4621	NYSE	PNI	Mon, Nov 2, 2020	10.25	10.25	10.09	10.14
4620	NYSE	PNI	Fri, Oct 30, 2020	10.12	10.15	10.05	10.15
4619	NYSE	PNI	Thu, Oct 29, 2020	10.16	10.19	10.06	10.15
4618	NYSE	PNI	Wed, Oct 28, 2020	10.21	10.21	10.11	10.12
4617	NYSE	PNI	Tue, Oct 27, 2020	10.32	10.32	10.02	10.24
4616	NYSE	PNI	Mon, Oct 26, 2020	10.35	10.35	10.26	10.28
4615	NYSE	PNI	Fri, Oct 23, 2020	10.40	10.42	10.34	10.35
4614	NYSE	PNI	Thu, Oct 22, 2020	10.38	10.40	10.33	10.39
4613	NYSE	PNI	Wed, Oct 21, 2020	10.40	10.40	10.34	10.35
4612	NYSE	PNI	Tue, Oct 20, 2020	10.39	10.45	10.37	10.41
4611	NYSE	PNI	Mon, Oct 19, 2020	10.41	10.47	10.37	10.39
4610	NYSE	PNI	Fri, Oct 16, 2020	10.35	10.44	10.35	10.41
4609	NYSE	PNI	Thu, Oct 15, 2020	10.45	10.48	10.42	10.46
4608	NYSE	PNI	Wed, Oct 14, 2020	10.41	10.48	10.41	10.46
4607	NYSE	PNI	Tue, Oct 13, 2020	10.43	10.45	10.43	10.45
4606	NYSE	PNI	Mon, Oct 12, 2020	10.55	10.55	10.40	10.45
4605	NYSE	PNI	Fri, Oct 9, 2020	10.41	10.45	10.41	10.44
4604	NYSE	PNI	Thu, Oct 8, 2020	10.48	10.48	10.42	10.42
4603	NYSE	PNI	Wed, Oct 7, 2020	10.37	10.55	10.37	10.43
4602	NYSE	PNI	Tue, Oct 6, 2020	10.64	10.66	10.07	10.39
4601	NYSE	PNI	Mon, Oct 5, 2020	10.65	10.67	10.52	10.53
4600	NYSE	PNI	Fri, Oct 2, 2020	10.62	10.67	10.57	10.63
4599	NYSE	PNI	Thu, Oct 1, 2020	10.80	10.80	10.60	10.66
4598	NYSE	PNI	Wed, Sep 30, 2020	10.63	10.76	10.59	10.73
4597	NYSE	PNI	Tue, Sep 29, 2020	10.80	10.80	10.62	10.62
4596	NYSE	PNI	Mon, Sep 28, 2020	10.80	10.82	10.74	10.74
4595	NYSE	PNI	Fri, Sep 25, 2020	10.76	10.77	10.75	10.75
4594	NYSE	PNI	Thu, Sep 24, 2020	10.70	10.79	10.70	10.72
4593	NYSE	PNI	Wed, Sep 23, 2020	10.83	10.83	10.64	10.64
4592	NYSE	PNI	Tue, Sep 22, 2020	10.84	10.92	10.78	10.79
4591	NYSE	PNI	Mon, Sep 21, 2020	10.85	10.85	10.82	10.84
4590	NYSE	PNI	Fri, Sep 18, 2020	10.94	11.07	10.85	10.85
4589	NYSE	PNI	Thu, Sep 17, 2020	10.94	10.94	10.85	10.86
4588	NYSE	PNI	Wed, Sep 16, 2020	10.95	10.95	10.87	10.87
4587	NYSE	PNI	Tue, Sep 15, 2020	11.02	11.05	10.85	10.94
4586	NYSE	PNI	Mon, Sep 14, 2020	10.98	11.12	10.98	11.02
4585	NYSE	PNI	Fri, Sep 11, 2020	11.00	11.05	11.00	11.02
4584	NYSE	PNI	Thu, Sep 10, 2020	10.92	11.01	10.92	10.97
4583	NYSE	PNI	Wed, Sep 9, 2020	10.95	11.01	10.92	10.90
4582	NYSE	PNI	Tue, Sep 8, 2020	10.97	10.97	10.83	10.90
4581	NYSE	PNI	Fri, Sep 4, 2020	10.96	10.96	10.85	10.96
4580	NYSE	PNI	Thu, Sep 3, 2020	11.08	11.09	10.91	11.01
4579	NYSE	PNI	Wed, Sep 2, 2020	10.97	11.05	10.97	11.05
4578	NYSE	PNI	Tue, Sep 1, 2020	11.09	11.09	10.90	11.01
4577	NYSE	PNI	Mon, Aug 31, 2020	11.01	11.10	11.01	11.05
4576	NYSE	PNI	Fri, Aug 28, 2020	10.83	11.07	10.79	11.07
4575	NYSE	PNI	Thu, Aug 27, 2020	10.91	10.91	10.70	10.74
4574	NYSE	PNI	Wed, Aug 26, 2020	10.90	10.92	10.86	10.91
4573	NYSE	PNI	Tue, Aug 25, 2020	10.84	10.86	10.78	10.86
4572	NYSE	PNI	Mon, Aug 24, 2020	10.82	10.87	10.79	10.84
4571	NYSE	PNI	Fri, Aug 21, 2020	10.82	10.87	10.75	10.76
4570	NYSE	PNI	Thu, Aug 20, 2020	10.91	10.96	10.83	10.91
4569	NYSE	PNI	Wed, Aug 19, 2020	10.95	10.98	10.86	10.88
4568	NYSE	PNI	Tue, Aug 18, 2020	10.95	11.02	10.94	10.95
4567	NYSE	PNI	Mon, Aug 17, 2020	10.95	11.08	10.91	11.05
4566	NYSE	PNI	Fri, Aug 14, 2020	11.00	11.00	10.93	10.94
4565	NYSE	PNI	Thu, Aug 13, 2020	11.07	11.07	10.97	10.99
4564	NYSE	PNI	Wed, Aug 12, 2020	11.08	11.11	11.02	11.04
4563	NYSE	PNI	Tue, Aug 11, 2020	11.20	11.21	11.01	11.07
4562	NYSE	PNI	Mon, Aug 10, 2020	11.17	11.24	11.15	11.15
4561	NYSE	PNI	Fri, Aug 7, 2020	11.17	11.20	11.14	11.15
4560	NYSE	PNI	Thu, Aug 6, 2020	11.12	11.25	11.10	11.19
4559	NYSE	PNI	Wed, Aug 5, 2020	11.03	11.10	10.99	11.07
4558	NYSE	PNI	Tue, Aug 4, 2020	10.93	11.03	10.92	10.96
4557	NYSE	PNI	Mon, Aug 3, 2020	10.79	11.02	10.79	10.93
4556	NYSE	PNI	Fri, Jul 31, 2020	10.90	10.97	10.75	10.88
4555	NYSE	PNI	Thu, Jul 30, 2020	10.77	10.95	10.75	10.95
4554	NYSE	PNI	Wed, Jul 29, 2020	10.77	10.78	10.74	10.77
4553	NYSE	PNI	Tue, Jul 28, 2020	10.67	10.71	10.67	10.71
4552	NYSE	PNI	Mon, Jul 27, 2020	10.58	10.66	10.58	10.63
4551	NYSE	PNI	Fri, Jul 24, 2020	10.65	10.66	10.55	10.55
4550	NYSE	PNI	Thu, Jul 23, 2020	10.69	10.69	10.57	10.57
4549	NYSE	PNI	Wed, Jul 22, 2020	10.71	10.71	10.59	10.60
4548	NYSE	PNI	Tue, Jul 21, 2020	10.80	10.80	10.28	10.64
4547	NYSE	PNI	Mon, Jul 20, 2020	10.68	10.76	10.68	10.76
4546	NYSE	PNI	Fri, Jul 17, 2020	10.65	10.68	10.65	10.65
4545	NYSE	PNI	Thu, Jul 16, 2020	10.55	10.69	10.55	10.62
4544	NYSE	PNI	Wed, Jul 15, 2020	10.60	10.63	10.60	10.63
4543	NYSE	PNI	Tue, Jul 14, 2020	10.70	10.70	10.59	10.60
4542	NYSE	PNI	Mon, Jul 13, 2020	10.75	10.84	10.59	10.60
4541	NYSE	PNI	Fri, Jul 10, 2020	10.65	10.79	10.64	10.72
4540	NYSE	PNI	Thu, Jul 9, 2020	10.67	10.68	10.60	10.60
4539	NYSE	PNI	Wed, Jul 8, 2020	10.51	10.63	10.51	10.63
4538	NYSE	PNI	Tue, Jul 7, 2020	10.47	10.54	10.47	10.51
4537	NYSE	PNI	Mon, Jul 6, 2020	10.42	10.47	10.41	10.42
4536	NYSE	PNI	Thu, Jul 2, 2020	10.47	10.53	10.40	10.40
4535	NYSE	PNI	Wed, Jul 1, 2020	10.48	10.48	10.36	10.37
4534	NYSE	PNI	Tue, Jun 30, 2020	10.44	10.47	10.36	10.36
4533	NYSE	PNI	Mon, Jun 29, 2020	10.50	10.50	10.36	10.41
4532	NYSE	PNI	Fri, Jun 26, 2020	10.45	10.50	10.38	10.42
4531	NYSE	PNI	Thu, Jun 25, 2020	10.44	10.54	10.35	10.41
4530	NYSE	PNI	Wed, Jun 24, 2020	10.55	10.55	10.36	10.41
4529	NYSE	PNI	Tue, Jun 23, 2020	10.55	10.56	10.48	10.49
4528	NYSE	PNI	Mon, Jun 22, 2020	10.47	10.54	10.44	10.48
4527	NYSE	PNI	Fri, Jun 19, 2020	10.51	10.54	10.46	10.50
4526	NYSE	PNI	Thu, Jun 18, 2020	10.44	10.52	10.44	10.46
4525	NYSE	PNI	Wed, Jun 17, 2020	10.42	10.47	10.42	10.46
4524	NYSE	PNI	Tue, Jun 16, 2020	10.27	10.42	10.27	10.42
4523	NYSE	PNI	Mon, Jun 15, 2020	10.22	10.38	10.20	10.29
4522	NYSE	PNI	Fri, Jun 12, 2020	10.25	10.30	10.23	10.23
4521	NYSE	PNI	Thu, Jun 11, 2020	10.28	10.38	10.22	10.22
4520	NYSE	PNI	Wed, Jun 10, 2020	10.35	10.44	10.35	10.38
4519	NYSE	PNI	Tue, Jun 9, 2020	10.34	10.47	10.34	10.38
4518	NYSE	PNI	Mon, Jun 8, 2020	10.38	10.38	10.33	10.36
4517	NYSE	PNI	Fri, Jun 5, 2020	10.38	10.38	10.30	10.34
4516	NYSE	PNI	Thu, Jun 4, 2020	10.46	10.46	10.34	10.34
4515	NYSE	PNI	Wed, Jun 3, 2020	10.47	10.48	10.39	10.39
4514	NYSE	PNI	Tue, Jun 2, 2020	10.47	10.50	10.43	10.43
4513	NYSE	PNI	Mon, Jun 1, 2020	10.53	10.57	10.45	10.45
4512	NYSE	PNI	Fri, May 29, 2020	10.40	10.44	10.38	10.42
4511	NYSE	PNI	Thu, May 28, 2020	10.31	10.37	10.25	10.33
4510	NYSE	PNI	Wed, May 27, 2020	10.44	10.44	10.13	10.29
4509	NYSE	PNI	Tue, May 26, 2020	10.35	10.35	10.25	10.25
4508	NYSE	PNI	Fri, May 22, 2020	10.27	10.29	10.19	10.28
4507	NYSE	PNI	Thu, May 21, 2020	10.21	10.28	10.17	10.23
4506	NYSE	PNI	Wed, May 20, 2020	10.09	10.21	10.04	10.21
4505	NYSE	PNI	Tue, May 19, 2020	10.07	10.09	10.03	10.09
4504	NYSE	PNI	Mon, May 18, 2020	10.14	10.14	10.00	10.00
4503	NYSE	PNI	Fri, May 15, 2020	10.01	10.04	9.96	10.04
4502	NYSE	PNI	Thu, May 14, 2020	9.88	10.02	9.76	9.95
4501	NYSE	PNI	Wed, May 13, 2020	10.12	10.12	9.92	9.92
4500	NYSE	PNI	Tue, May 12, 2020	9.99	10.08	9.94	10.08
4499	NYSE	PNI	Mon, May 11, 2020	10.00	10.05	9.96	9.99
4498	NYSE	PNI	Fri, May 8, 2020	10.02	10.02	9.93	9.98
4497	NYSE	PNI	Thu, May 7, 2020	10.00	10.00	9.93	9.90
4496	NYSE	PNI	Wed, May 6, 2020	9.95	9.97	9.91	9.91
4495	NYSE	PNI	Tue, May 5, 2020	9.89	9.94	9.73	9.93
4494	NYSE	PNI	Mon, May 4, 2020	9.64	9.71	9.62	9.64
4493	NYSE	PNI	Fri, May 1, 2020	9.41	9.69	9.40	9.67
4492	NYSE	PNI	Thu, Apr 30, 2020	9.49	9.54	9.17	9.38
4491	NYSE	PNI	Wed, Apr 29, 2020	9.75	9.82	9.40	9.49
4490	NYSE	PNI	Tue, Apr 28, 2020	9.36	9.52	9.36	9.45
4489	NYSE	PNI	Mon, Apr 27, 2020	9.49	9.51	9.23	9.30
4488	NYSE	PNI	Fri, Apr 24, 2020	9.53	9.55	9.36	9.50
4487	NYSE	PNI	Thu, Apr 23, 2020	9.63	9.63	9.49	9.52
4486	NYSE	PNI	Wed, Apr 22, 2020	9.57	9.64	9.48	9.52
4485	NYSE	PNI	Tue, Apr 21, 2020	9.54	9.68	9.50	9.52
4484	NYSE	PNI	Mon, Apr 20, 2020	9.90	9.91	9.62	9.62
4483	NYSE	PNI	Fri, Apr 17, 2020	9.90	9.93	9.79	9.90
4482	NYSE	PNI	Thu, Apr 16, 2020	9.88	9.96	9.87	9.93
4481	NYSE	PNI	Wed, Apr 15, 2020	9.72	9.92	9.72	9.92
4480	NYSE	PNI	Tue, Apr 14, 2020	9.80	9.95	9.74	9.86
4479	NYSE	PNI	Mon, Apr 13, 2020	9.81	10.16	9.56	9.78
4478	NYSE	PNI	Thu, Apr 9, 2020	9.72	9.94	9.66	9.74
4477	NYSE	PNI	Wed, Apr 8, 2020	9.40	9.58	9.40	9.50
4476	NYSE	PNI	Tue, Apr 7, 2020	9.62	9.84	9.33	9.35
4475	NYSE	PNI	Mon, Apr 6, 2020	9.53	9.55	9.28	9.47
4474	NYSE	PNI	Fri, Apr 3, 2020	9.48	9.48	9.02	9.30
4473	NYSE	PNI	Thu, Apr 2, 2020	9.65	9.66	9.25	9.49
4472	NYSE	PNI	Wed, Apr 1, 2020	9.92	9.96	9.26	9.47
4471	NYSE	PNI	Tue, Mar 31, 2020	10.20	10.20	9.55	9.77
4470	NYSE	PNI	Mon, Mar 30, 2020	10.15	10.30	10.12	10.14
4469	NYSE	PNI	Fri, Mar 27, 2020	10.00	10.23	9.85	10.11
4468	NYSE	PNI	Thu, Mar 26, 2020	9.80	10.23	9.80	10.11
4467	NYSE	PNI	Wed, Mar 25, 2020	9.01	9.75	8.90	9.60
4466	NYSE	PNI	Tue, Mar 24, 2020	8.58	8.91	8.01	8.91
4465	NYSE	PNI	Mon, Mar 23, 2020	9.00	9.00	8.00	8.37
4464	NYSE	PNI	Fri, Mar 20, 2020	8.80	9.33	8.42	9.01
4463	NYSE	PNI	Thu, Mar 19, 2020	8.37	8.80	7.08	8.80
4462	NYSE	PNI	Wed, Mar 18, 2020	9.62	9.70	7.96	8.62
4461	NYSE	PNI	Tue, Mar 17, 2020	9.95	10.49	9.95	10.12
4460	NYSE	PNI	Mon, Mar 16, 2020	10.19	10.34	10.08	10.15
4459	NYSE	PNI	Fri, Mar 13, 2020	10.54	10.68	10.19	10.68
4458	NYSE	PNI	Thu, Mar 12, 2020	11.38	11.38	9.95	10.04
4457	NYSE	PNI	Wed, Mar 11, 2020	12.00	12.00	11.45	11.61
4456	NYSE	PNI	Tue, Mar 10, 2020	11.69	12.04	11.49	11.86
4455	NYSE	PNI	Mon, Mar 9, 2020	12.25	12.25	11.39	12.01
4454	NYSE	PNI	Fri, Mar 6, 2020	12.29	12.39	12.17	12.39
4453	NYSE	PNI	Thu, Mar 5, 2020	12.36	12.36	12.26	12.30
4452	NYSE	PNI	Wed, Mar 4, 2020	12.22	12.39	12.22	12.33
4451	NYSE	PNI	Tue, Mar 3, 2020	12.24	12.56	12.15	12.26
4450	NYSE	PNI	Mon, Mar 2, 2020	11.83	12.30	11.83	12.16
4449	NYSE	PNI	Fri, Feb 28, 2020	12.33	12.46	12.00	12.21
4448	NYSE	PNI	Thu, Feb 27, 2020	12.23	12.79	12.22	12.79
4447	NYSE	PNI	Wed, Feb 26, 2020	12.40	12.40	12.23	12.23
4446	NYSE	PNI	Tue, Feb 25, 2020	12.29	12.31	12.27	12.29
4445	NYSE	PNI	Mon, Feb 24, 2020	12.31	12.31	12.26	12.30
4444	NYSE	PNI	Fri, Feb 21, 2020	12.25	12.29	12.25	12.27
4443	NYSE	PNI	Thu, Feb 20, 2020	12.27	12.28	12.26	12.27
4442	NYSE	PNI	Wed, Feb 19, 2020	12.23	12.28	12.22	12.28
4441	NYSE	PNI	Tue, Feb 18, 2020	12.25	12.30	12.24	12.27
4440	NYSE	PNI	Fri, Feb 14, 2020	12.25	12.29	12.22	12.28
4439	NYSE	PNI	Thu, Feb 13, 2020	12.24	12.28	12.17	12.25
4438	NYSE	PNI	Wed, Feb 12, 2020	12.23	12.30	12.15	12.15
4437	NYSE	PNI	Tue, Feb 11, 2020	12.28	12.28	12.26	12.23
4436	NYSE	PNI	Mon, Feb 10, 2020	12.29	12.32	12.22	12.28
4435	NYSE	PNI	Fri, Feb 7, 2020	12.26	12.32	12.26	12.27
4434	NYSE	PNI	Thu, Feb 6, 2020	12.28	12.37	12.14	12.18
4433	NYSE	PNI	Wed, Feb 5, 2020	12.28	12.32	12.18	12.32
4432	NYSE	PNI	Tue, Feb 4, 2020	12.29	12.36	12.28	12.32
4431	NYSE	PNI	Mon, Feb 3, 2020	12.48	12.51	12.20	12.29
4430	NYSE	PNI	Fri, Jan 31, 2020	12.43	12.52	12.42	12.47
4429	NYSE	PNI	Thu, Jan 30, 2020	12.56	12.56	12.28	12.38
4428	NYSE	PNI	Wed, Jan 29, 2020	12.57	12.60	12.54	12.54
4427	NYSE	PNI	Tue, Jan 28, 2020	12.43	12.54	12.41	12.54
4426	NYSE	PNI	Mon, Jan 27, 2020	12.37	12.43	12.37	12.42
4425	NYSE	PNI	Fri, Jan 24, 2020	12.35	12.36	12.28	12.36
4424	NYSE	PNI	Thu, Jan 23, 2020	12.35	12.35	12.22	12.34
4423	NYSE	PNI	Wed, Jan 22, 2020	12.27	12.34	12.27	12.34
4422	NYSE	PNI	Tue, Jan 21, 2020	12.29	12.30	12.23	12.26
4421	NYSE	PNI	Fri, Jan 17, 2020	12.23	12.28	12.12	12.22
4420	NYSE	PNI	Thu, Jan 16, 2020	12.27	12.27	12.21	12.25
4419	NYSE	PNI	Wed, Jan 15, 2020	12.22	12.25	12.18	12.25
4418	NYSE	PNI	Tue, Jan 14, 2020	12.24	12.25	12.08	12.20
4417	NYSE	PNI	Mon, Jan 13, 2020	12.23	12.24	12.17	12.24
4416	NYSE	PNI	Fri, Jan 10, 2020	12.25	12.25	12.12	12.22
4415	NYSE	PNI	Thu, Jan 9, 2020	12.25	12.25	12.18	12.20
4414	NYSE	PNI	Wed, Jan 8, 2020	12.20	12.29	12.17	12.23
4413	NYSE	PNI	Tue, Jan 7, 2020	12.20	12.20	12.07	12.20
4412	NYSE	PNI	Mon, Jan 6, 2020	12.14	12.19	12.11	12.18
4411	NYSE	PNI	Fri, Jan 3, 2020	12.08	12.10	12.04	12.06
4410	NYSE	PNI	Thu, Jan 2, 2020	12.08	12.10	12.01	12.02
4409	NYSE	PNI	Tue, Dec 31, 2019	12.11	12.11	11.97	12.07
4408	NYSE	PNI	Mon, Dec 30, 2019	11.90	12.12	11.88	12.10
4407	NYSE	PNI	Fri, Dec 27, 2019	11.89	11.92	11.89	11.89
4406	NYSE	PNI	Thu, Dec 26, 2019	11.87	11.92	11.85	11.89
4405	NYSE	PNI	Tue, Dec 24, 2019	11.82	11.88	11.79	11.88
4404	NYSE	PNI	Mon, Dec 23, 2019	11.86	11.88	11.83	11.88
4403	NYSE	PNI	Fri, Dec 20, 2019	11.85	11.88	11.79	11.79
4402	NYSE	PNI	Thu, Dec 19, 2019	11.88	11.88	11.85	11.85
4401	NYSE	PNI	Wed, Dec 18, 2019	11.87	12.06	11.87	11.88
4400	NYSE	PNI	Tue, Dec 17, 2019	11.96	11.97	11.87	11.87
4399	NYSE	PNI	Mon, Dec 16, 2019	11.88	11.97	11.86	11.89
4398	NYSE	PNI	Fri, Dec 13, 2019	11.91	12.03	11.88	11.90
4397	NYSE	PNI	Thu, Dec 12, 2019	11.90	11.92	11.86	11.88
4396	NYSE	PNI	Wed, Dec 11, 2019	12.04	12.06	11.86	11.86
4395	NYSE	PNI	Tue, Dec 10, 2019	12.09	12.11	12.07	12.03
4394	NYSE	PNI	Mon, Dec 9, 2019	12.12	12.17	12.08	12.11
4393	NYSE	PNI	Fri, Dec 6, 2019	12.15	12.18	12.10	12.12
4392	NYSE	PNI	Thu, Dec 5, 2019	12.07	12.12	12.05	12.12
4391	NYSE	PNI	Wed, Dec 4, 2019	12.12	12.12	12.05	12.05
4390	NYSE	PNI	Tue, Dec 3, 2019	12.06	12.12	12.03	12.12
4389	NYSE	PNI	Mon, Dec 2, 2019	12.09	12.09	11.96	12.02
4388	NYSE	PNI	Fri, Nov 29, 2019	12.07	12.10	12.03	12.09
4387	NYSE	PNI	Wed, Nov 27, 2019	11.93	12.04	11.90	11.98
4386	NYSE	PNI	Tue, Nov 26, 2019	11.85	11.92	11.85	11.91
4385	NYSE	PNI	Mon, Nov 25, 2019	11.92	11.92	11.89	11.89
4384	NYSE	PNI	Fri, Nov 22, 2019	11.92	11.92	11.88	11.89
4383	NYSE	PNI	Thu, Nov 21, 2019	11.90	11.91	11.88	11.88
4382	NYSE	PNI	Wed, Nov 20, 2019	11.90	11.92	11.90	11.92
4381	NYSE	PNI	Tue, Nov 19, 2019	11.92	11.92	11.76	11.82
4380	NYSE	PNI	Mon, Nov 18, 2019	11.92	11.92	11.87	11.89
4379	NYSE	PNI	Fri, Nov 15, 2019	11.91	11.92	11.89	11.92
4378	NYSE	PNI	Thu, Nov 14, 2019	11.92	11.92	11.91	11.92
4377	NYSE	PNI	Wed, Nov 13, 2019	11.92	11.92	11.84	11.92
4376	NYSE	PNI	Tue, Nov 12, 2019	11.80	11.89	11.80	11.88
4375	NYSE	PNI	Mon, Nov 11, 2019	11.92	11.92	11.76	11.92
4374	NYSE	PNI	Fri, Nov 8, 2019	11.89	11.92	11.82	11.91
4373	NYSE	PNI	Thu, Nov 7, 2019	11.90	11.91	11.81	11.77
4372	NYSE	PNI	Wed, Nov 6, 2019	11.72	11.92	11.72	11.91
4371	NYSE	PNI	Tue, Nov 5, 2019	11.66	11.72	11.62	11.67
4370	NYSE	PNI	Mon, Nov 4, 2019	11.78	11.78	11.66	11.66
4369	NYSE	PNI	Fri, Nov 1, 2019	11.74	11.83	11.74	11.79
4368	NYSE	PNI	Thu, Oct 31, 2019	11.84	11.90	11.79	11.82
4367	NYSE	PNI	Wed, Oct 30, 2019	11.72	11.84	11.70	11.84
4366	NYSE	PNI	Tue, Oct 29, 2019	11.71	11.75	11.68	11.72
4365	NYSE	PNI	Mon, Oct 28, 2019	11.84	11.84	11.61	11.68
4364	NYSE	PNI	Fri, Oct 25, 2019	11.90	11.90	11.74	11.83
4363	NYSE	PNI	Thu, Oct 24, 2019	11.87	11.89	11.83	11.87
4362	NYSE	PNI	Wed, Oct 23, 2019	11.87	11.89	11.84	11.84
4361	NYSE	PNI	Tue, Oct 22, 2019	11.86	11.87	11.83	11.84
4360	NYSE	PNI	Mon, Oct 21, 2019	11.90	11.90	11.82	11.86
4359	NYSE	PNI	Fri, Oct 18, 2019	11.92	11.92	11.89	11.89
4358	NYSE	PNI	Thu, Oct 17, 2019	11.89	11.94	11.86	11.94
4357	NYSE	PNI	Wed, Oct 16, 2019	11.92	11.93	11.85	11.92
4356	NYSE	PNI	Tue, Oct 15, 2019	11.92	11.94	11.90	11.93
4355	NYSE	PNI	Mon, Oct 14, 2019	11.99	11.99	11.97	11.97
4354	NYSE	PNI	Fri, Oct 11, 2019	11.95	11.97	11.87	11.97
4353	NYSE	PNI	Thu, Oct 10, 2019	12.06	12.08	11.95	11.95
4352	NYSE	PNI	Wed, Oct 9, 2019	12.45	12.45	12.10	12.06
4351	NYSE	PNI	Tue, Oct 8, 2019	12.33	12.33	11.95	12.19
4350	NYSE	PNI	Mon, Oct 7, 2019	12.13	12.28	12.13	12.28
4349	NYSE	PNI	Fri, Oct 4, 2019	12.09	12.15	12.03	12.11
4348	NYSE	PNI	Thu, Oct 3, 2019	12.08	12.09	12.04	12.08
4347	NYSE	PNI	Wed, Oct 2, 2019	12.02	12.04	12.00	12.01
4346	NYSE	PNI	Tue, Oct 1, 2019	11.91	12.03	11.91	12.01
4345	NYSE	PNI	Mon, Sep 30, 2019	11.93	12.06	11.91	11.93
4344	NYSE	PNI	Fri, Sep 27, 2019	11.95	12.02	11.91	11.91
4343	NYSE	PNI	Thu, Sep 26, 2019	11.97	11.98	11.91	11.96
4342	NYSE	PNI	Wed, Sep 25, 2019	11.87	11.95	11.87	11.90
4341	NYSE	PNI	Tue, Sep 24, 2019	11.89	11.89	11.84	11.89
4340	NYSE	PNI	Mon, Sep 23, 2019	11.75	11.80	11.73	11.79
4339	NYSE	PNI	Fri, Sep 20, 2019	11.70	11.75	11.68	11.75
4338	NYSE	PNI	Thu, Sep 19, 2019	11.72	11.73	11.60	11.73
4337	NYSE	PNI	Wed, Sep 18, 2019	11.62	11.71	11.62	11.63
4336	NYSE	PNI	Tue, Sep 17, 2019	11.66	11.70	11.65	11.65
4335	NYSE	PNI	Mon, Sep 16, 2019	11.68	11.72	11.46	11.65
4334	NYSE	PNI	Fri, Sep 13, 2019	11.78	11.78	11.64	11.67
4333	NYSE	PNI	Thu, Sep 12, 2019	11.76	11.84	11.76	11.82
4332	NYSE	PNI	Wed, Sep 11, 2019	11.92	11.92	11.74	11.74
4331	NYSE	PNI	Tue, Sep 10, 2019	11.88	11.96	11.83	11.84
4330	NYSE	PNI	Mon, Sep 9, 2019	12.08	12.08	11.85	11.90
4329	NYSE	PNI	Fri, Sep 6, 2019	12.00	12.10	11.99	12.10
4328	NYSE	PNI	Thu, Sep 5, 2019	11.96	11.98	11.90	11.98
4327	NYSE	PNI	Wed, Sep 4, 2019	12.05	12.05	11.93	11.96
4326	NYSE	PNI	Tue, Sep 3, 2019	12.10	12.10	11.96	12.01
4325	NYSE	PNI	Fri, Aug 30, 2019	11.98	12.01	11.90	12.01
4324	NYSE	PNI	Thu, Aug 29, 2019	12.04	12.04	11.91	11.91
4323	NYSE	PNI	Wed, Aug 28, 2019	11.92	12.05	11.90	12.00
4322	NYSE	PNI	Tue, Aug 27, 2019	11.84	11.90	11.83	11.90
4321	NYSE	PNI	Mon, Aug 26, 2019	11.80	11.84	11.75	11.81
4320	NYSE	PNI	Fri, Aug 23, 2019	11.79	11.83	11.75	11.81
4319	NYSE	PNI	Thu, Aug 22, 2019	11.84	11.84	11.75	11.79
4318	NYSE	PNI	Wed, Aug 21, 2019	11.77	11.85	11.77	11.85
4317	NYSE	PNI	Tue, Aug 20, 2019	11.96	11.98	11.76	11.77
4316	NYSE	PNI	Mon, Aug 19, 2019	11.94	11.99	11.85	11.86
4315	NYSE	PNI	Fri, Aug 16, 2019	11.99	12.00	11.92	11.95
4314	NYSE	PNI	Thu, Aug 15, 2019	11.93	12.00	11.82	11.98
4313	NYSE	PNI	Wed, Aug 14, 2019	11.95	11.96	11.84	11.85
4312	NYSE	PNI	Tue, Aug 13, 2019	11.74	11.91	11.74	11.91
4311	NYSE	PNI	Mon, Aug 12, 2019	11.78	11.84	11.73	11.83
4310	NYSE	PNI	Fri, Aug 9, 2019	11.70	11.80	11.70	11.76
4309	NYSE	PNI	Thu, Aug 8, 2019	11.71	11.80	11.71	11.76
4308	NYSE	PNI	Wed, Aug 7, 2019	11.73	11.77	11.68	11.71
4307	NYSE	PNI	Tue, Aug 6, 2019	11.62	11.70	11.62	11.70
4306	NYSE	PNI	Mon, Aug 5, 2019	11.63	11.66	11.57	11.60
4305	NYSE	PNI	Fri, Aug 2, 2019	11.55	11.63	11.55	11.63
4304	NYSE	PNI	Thu, Aug 1, 2019	11.54	11.63	11.51	11.53
4303	NYSE	PNI	Wed, Jul 31, 2019	11.52	11.59	11.51	11.59
4302	NYSE	PNI	Tue, Jul 30, 2019	11.55	11.60	11.51	11.60
4301	NYSE	PNI	Mon, Jul 29, 2019	11.56	11.58	11.51	11.52
4300	NYSE	PNI	Fri, Jul 26, 2019	11.60	11.60	11.51	11.59
4299	NYSE	PNI	Thu, Jul 25, 2019	11.55	11.56	11.50	11.56
4298	NYSE	PNI	Wed, Jul 24, 2019	11.56	11.56	11.52	11.52
4297	NYSE	PNI	Tue, Jul 23, 2019	11.52	11.54	11.48	11.50
4296	NYSE	PNI	Mon, Jul 22, 2019	11.59	11.59	11.49	11.52
4295	NYSE	PNI	Fri, Jul 19, 2019	11.57	11.57	11.53	11.57
4294	NYSE	PNI	Thu, Jul 18, 2019	11.50	11.59	11.50	11.52
4293	NYSE	PNI	Wed, Jul 17, 2019	11.58	11.60	11.55	11.55
4292	NYSE	PNI	Tue, Jul 16, 2019	11.52	11.58	11.50	11.58
4291	NYSE	PNI	Mon, Jul 15, 2019	11.58	11.58	11.52	11.58
4290	NYSE	PNI	Fri, Jul 12, 2019	11.56	11.57	11.55	11.57
4289	NYSE	PNI	Thu, Jul 11, 2019	11.53	11.55	11.50	11.52
4288	NYSE	PNI	Wed, Jul 10, 2019	11.51	11.58	11.50	11.54
4287	NYSE	PNI	Tue, Jul 9, 2019	11.49	11.52	11.47	11.47
4286	NYSE	PNI	Mon, Jul 8, 2019	11.52	11.53	11.45	11.53
4285	NYSE	PNI	Fri, Jul 5, 2019	11.59	11.59	11.49	11.49
4284	NYSE	PNI	Wed, Jul 3, 2019	11.55	11.56	11.55	11.55
4283	NYSE	PNI	Tue, Jul 2, 2019	11.60	11.64	11.50	11.60
4282	NYSE	PNI	Mon, Jul 1, 2019	11.62	11.66	11.59	11.59
4281	NYSE	PNI	Fri, Jun 28, 2019	11.54	11.69	11.53	11.61
4280	NYSE	PNI	Thu, Jun 27, 2019	11.62	11.62	11.54	11.59
4279	NYSE	PNI	Wed, Jun 26, 2019	11.60	11.66	11.59	11.59
4278	NYSE	PNI	Tue, Jun 25, 2019	11.66	11.76	11.59	11.61
4277	NYSE	PNI	Mon, Jun 24, 2019	11.70	11.75	11.66	11.71
4276	NYSE	PNI	Fri, Jun 21, 2019	11.65	11.70	11.65	11.70
4275	NYSE	PNI	Thu, Jun 20, 2019	11.66	11.70	11.62	11.65
4274	NYSE	PNI	Wed, Jun 19, 2019	11.71	11.71	11.64	11.70
4273	NYSE	PNI	Tue, Jun 18, 2019	11.71	11.74	11.71	11.71
4272	NYSE	PNI	Mon, Jun 17, 2019	11.66	11.76	11.66	11.68
4271	NYSE	PNI	Fri, Jun 14, 2019	11.70	11.70	11.68	11.69
4270	NYSE	PNI	Thu, Jun 13, 2019	11.64	11.69	11.63	11.63
4269	NYSE	PNI	Wed, Jun 12, 2019	11.64	11.69	11.61	11.62
4268	NYSE	PNI	Tue, Jun 11, 2019	11.69	11.74	11.68	11.65
4267	NYSE	PNI	Mon, Jun 10, 2019	11.80	11.80	11.67	11.74
4266	NYSE	PNI	Fri, Jun 7, 2019	11.77	11.79	11.66	11.71
4265	NYSE	PNI	Thu, Jun 6, 2019	11.76	11.76	11.70	11.76
4264	NYSE	PNI	Wed, Jun 5, 2019	11.69	11.74	11.64	11.69
4263	NYSE	PNI	Tue, Jun 4, 2019	11.62	11.70	11.62	11.70
4262	NYSE	PNI	Mon, Jun 3, 2019	11.64	11.78	11.61	11.61
4261	NYSE	PNI	Fri, May 31, 2019	11.67	11.67	11.61	11.67
4260	NYSE	PNI	Thu, May 30, 2019	11.62	11.65	11.61	11.61
4259	NYSE	PNI	Wed, May 29, 2019	11.62	11.63	11.61	11.61
4258	NYSE	PNI	Tue, May 28, 2019	11.57	11.62	11.57	11.61
4257	NYSE	PNI	Fri, May 24, 2019	11.63	11.63	11.51	11.57
4256	NYSE	PNI	Thu, May 23, 2019	11.58	11.62	11.37	11.61
4255	NYSE	PNI	Wed, May 22, 2019	11.55	11.59	11.55	11.59
4254	NYSE	PNI	Tue, May 21, 2019	11.41	11.63	11.36	11.55
4253	NYSE	PNI	Mon, May 20, 2019	11.30	11.41	11.29	11.41
4252	NYSE	PNI	Fri, May 17, 2019	11.26	11.31	11.26	11.29
4251	NYSE	PNI	Thu, May 16, 2019	11.22	11.29	11.22	11.25
4250	NYSE	PNI	Wed, May 15, 2019	11.28	11.33	11.23	11.24
4249	NYSE	PNI	Tue, May 14, 2019	11.23	11.31	11.20	11.25
4248	NYSE	PNI	Mon, May 13, 2019	11.28	11.35	11.22	11.27
4247	NYSE	PNI	Fri, May 10, 2019	11.26	11.28	11.19	11.25
4246	NYSE	PNI	Thu, May 9, 2019	11.33	11.33	11.25	11.29
4245	NYSE	PNI	Wed, May 8, 2019	11.27	11.27	11.24	11.27
4244	NYSE	PNI	Tue, May 7, 2019	11.25	11.26	11.21	11.21
4243	NYSE	PNI	Mon, May 6, 2019	11.26	11.26	11.21	11.25
4242	NYSE	PNI	Fri, May 3, 2019	11.22	11.24	11.17	11.17
4241	NYSE	PNI	Thu, May 2, 2019	11.19	11.22	11.15	11.15
4240	NYSE	PNI	Wed, May 1, 2019	11.19	11.22	11.13	11.22
4239	NYSE	PNI	Tue, Apr 30, 2019	11.13	11.17	11.13	11.17
4238	NYSE	PNI	Mon, Apr 29, 2019	11.08	11.15	11.05	11.13
4237	NYSE	PNI	Fri, Apr 26, 2019	11.10	11.19	11.07	11.07
4236	NYSE	PNI	Thu, Apr 25, 2019	11.12	11.17	11.07	11.08
4235	NYSE	PNI	Wed, Apr 24, 2019	11.13	11.20	11.10	11.10
4234	NYSE	PNI	Tue, Apr 23, 2019	11.08	11.13	11.06	11.10
4233	NYSE	PNI	Mon, Apr 22, 2019	11.07	11.08	11.05	11.08
4232	NYSE	PNI	Thu, Apr 18, 2019	11.06	11.12	11.05	11.05
4231	NYSE	PNI	Wed, Apr 17, 2019	11.03	11.07	11.03	11.05
4230	NYSE	PNI	Tue, Apr 16, 2019	11.11	11.17	11.09	11.09
4229	NYSE	PNI	Mon, Apr 15, 2019	11.30	11.30	11.15	11.15
4228	NYSE	PNI	Fri, Apr 12, 2019	11.28	11.34	11.26	11.28
4227	NYSE	PNI	Thu, Apr 11, 2019	11.33	11.37	11.30	11.30
4226	NYSE	PNI	Wed, Apr 10, 2019	11.31	11.36	11.30	11.30
4225	NYSE	PNI	Tue, Apr 9, 2019	11.40	11.41	11.34	11.32
4224	NYSE	PNI	Mon, Apr 8, 2019	11.40	11.40	11.35	11.39
4223	NYSE	PNI	Fri, Apr 5, 2019	11.28	11.38	11.28	11.38
4222	NYSE	PNI	Thu, Apr 4, 2019	11.37	11.41	11.25	11.28
4221	NYSE	PNI	Wed, Apr 3, 2019	11.45	11.45	11.30	11.37
4220	NYSE	PNI	Tue, Apr 2, 2019	11.70	11.70	11.40	11.45
4219	NYSE	PNI	Mon, Apr 1, 2019	11.99	12.10	11.96	12.10
4218	NYSE	PNI	Fri, Mar 29, 2019	11.91	11.98	11.91	11.98
4217	NYSE	PNI	Thu, Mar 28, 2019	11.90	11.95	11.90	11.94
4216	NYSE	PNI	Wed, Mar 27, 2019	11.82	11.93	11.82	11.90
4215	NYSE	PNI	Tue, Mar 26, 2019	11.83	11.85	11.76	11.83
4214	NYSE	PNI	Mon, Mar 25, 2019	11.78	11.83	11.77	11.83
4213	NYSE	PNI	Fri, Mar 22, 2019	11.79	11.79	11.71	11.77
4212	NYSE	PNI	Thu, Mar 21, 2019	11.65	11.77	11.65	11.75
4211	NYSE	PNI	Wed, Mar 20, 2019	11.56	11.68	11.56	11.65
4210	NYSE	PNI	Tue, Mar 19, 2019	11.65	11.72	11.60	11.60
4209	NYSE	PNI	Mon, Mar 18, 2019	11.68	11.68	11.63	11.67
4208	NYSE	PNI	Fri, Mar 15, 2019	11.70	11.70	11.62	11.66
4207	NYSE	PNI	Thu, Mar 14, 2019	11.70	11.70	11.65	11.66
4206	NYSE	PNI	Wed, Mar 13, 2019	11.62	11.72	11.50	11.70
4205	NYSE	PNI	Tue, Mar 12, 2019	11.84	11.84	11.50	11.59
4204	NYSE	PNI	Mon, Mar 11, 2019	12.05	12.09	11.80	11.83
4203	NYSE	PNI	Fri, Mar 8, 2019	12.25	12.26	11.99	12.02
4202	NYSE	PNI	Thu, Mar 7, 2019	12.14	12.39	12.11	12.15
4201	NYSE	PNI	Wed, Mar 6, 2019	11.98	12.28	11.92	12.01
4200	NYSE	PNI	Tue, Mar 5, 2019	11.81	11.95	11.81	11.92
4199	NYSE	PNI	Mon, Mar 4, 2019	11.82	11.95	11.80	11.91
4198	NYSE	PNI	Fri, Mar 1, 2019	11.81	11.94	11.78	11.78
4197	NYSE	PNI	Thu, Feb 28, 2019	11.81	11.87	11.78	11.86
4196	NYSE	PNI	Wed, Feb 27, 2019	11.87	11.87	11.78	11.79
4195	NYSE	PNI	Tue, Feb 26, 2019	11.77	11.89	11.76	11.89
4194	NYSE	PNI	Mon, Feb 25, 2019	11.69	11.77	11.69	11.77
4193	NYSE	PNI	Fri, Feb 22, 2019	11.81	11.81	11.67	11.67
4192	NYSE	PNI	Thu, Feb 21, 2019	11.75	11.75	11.62	11.74
4191	NYSE	PNI	Wed, Feb 20, 2019	11.70	11.77	11.70	11.76
4190	NYSE	PNI	Tue, Feb 19, 2019	11.60	11.73	11.57	11.73
4189	NYSE	PNI	Fri, Feb 15, 2019	11.53	11.61	11.53	11.55
4188	NYSE	PNI	Thu, Feb 14, 2019	11.56	11.64	11.54	11.54
4187	NYSE	PNI	Wed, Feb 13, 2019	11.57	11.66	11.53	11.55
4186	NYSE	PNI	Tue, Feb 12, 2019	11.75	11.75	11.66	11.66
4185	NYSE	PNI	Mon, Feb 11, 2019	11.70	11.80	11.70	11.73
4184	NYSE	PNI	Fri, Feb 8, 2019	11.66	11.70	11.62	11.70
4183	NYSE	PNI	Thu, Feb 7, 2019	11.63	11.67	11.63	11.60
4182	NYSE	PNI	Wed, Feb 6, 2019	11.55	11.64	11.41	11.62
4181	NYSE	PNI	Tue, Feb 5, 2019	11.50	11.55	11.48	11.55
4180	NYSE	PNI	Mon, Feb 4, 2019	11.35	11.54	11.35	11.49
4179	NYSE	PNI	Fri, Feb 1, 2019	11.32	11.38	11.30	11.35
4178	NYSE	PNI	Thu, Jan 31, 2019	11.34	11.34	11.27	11.34
4177	NYSE	PNI	Wed, Jan 30, 2019	11.34	11.45	11.26	11.26
4176	NYSE	PNI	Tue, Jan 29, 2019	11.34	11.34	11.29	11.33
4175	NYSE	PNI	Mon, Jan 28, 2019	11.34	11.34	11.28	11.33
4174	NYSE	PNI	Fri, Jan 25, 2019	11.29	11.32	11.26	11.29
4173	NYSE	PNI	Thu, Jan 24, 2019	11.29	11.32	11.18	11.18
4172	NYSE	PNI	Wed, Jan 23, 2019	11.28	11.29	11.21	11.28
4171	NYSE	PNI	Tue, Jan 22, 2019	11.27	11.29	11.15	11.26
4170	NYSE	PNI	Fri, Jan 18, 2019	11.43	11.43	11.15	11.16
4169	NYSE	PNI	Thu, Jan 17, 2019	11.35	11.43	11.35	11.36
4168	NYSE	PNI	Wed, Jan 16, 2019	11.12	11.39	11.12	11.38
4167	NYSE	PNI	Tue, Jan 15, 2019	11.18	11.36	11.12	11.21
4166	NYSE	PNI	Mon, Jan 14, 2019	11.12	11.19	11.12	11.18
4165	NYSE	PNI	Fri, Jan 11, 2019	11.42	11.49	11.02	11.15
4164	NYSE	PNI	Thu, Jan 10, 2019	11.40	11.65	11.40	11.35
4163	NYSE	PNI	Wed, Jan 9, 2019	11.32	11.61	11.26	11.61
4162	NYSE	PNI	Tue, Jan 8, 2019	11.12	11.31	11.12	11.25
4161	NYSE	PNI	Mon, Jan 7, 2019	11.11	11.23	11.03	11.16
4160	NYSE	PNI	Fri, Jan 4, 2019	11.03	11.15	10.95	11.02
4159	NYSE	PNI	Thu, Jan 3, 2019	10.75	11.03	10.75	11.03
4158	NYSE	PNI	Wed, Jan 2, 2019	10.48	10.76	10.48	10.73
4157	NYSE	PNI	Mon, Dec 31, 2018	10.54	10.64	10.43	10.52
4156	NYSE	PNI	Fri, Dec 28, 2018	10.58	10.63	10.46	10.50
4155	NYSE	PNI	Thu, Dec 27, 2018	10.55	10.61	10.49	10.58
4154	NYSE	PNI	Wed, Dec 26, 2018	10.58	10.60	10.52	10.53
4153	NYSE	PNI	Mon, Dec 24, 2018	10.62	10.71	10.59	10.63
4152	NYSE	PNI	Fri, Dec 21, 2018	10.59	10.73	10.58	10.64
4151	NYSE	PNI	Thu, Dec 20, 2018	10.61	10.71	10.52	10.59
4150	NYSE	PNI	Wed, Dec 19, 2018	10.79	10.80	10.64	10.73
4149	NYSE	PNI	Tue, Dec 18, 2018	10.71	10.87	10.71	10.80
4148	NYSE	PNI	Mon, Dec 17, 2018	10.80	10.80	10.71	10.71
4147	NYSE	PNI	Fri, Dec 14, 2018	10.94	11.07	10.69	10.80
4146	NYSE	PNI	Thu, Dec 13, 2018	10.88	10.97	10.83	10.89
4145	NYSE	PNI	Wed, Dec 12, 2018	10.81	11.24	10.63	10.89
4144	NYSE	PNI	Tue, Dec 11, 2018	10.91	10.93	10.77	10.76
4143	NYSE	PNI	Mon, Dec 10, 2018	10.84	10.96	10.84	10.96
4142	NYSE	PNI	Fri, Dec 7, 2018	10.86	10.89	10.79	10.81
4141	NYSE	PNI	Thu, Dec 6, 2018	10.84	10.89	10.80	10.86
4140	NYSE	PNI	Tue, Dec 4, 2018	10.84	10.89	10.80	10.89
4139	NYSE	PNI	Mon, Dec 3, 2018	10.80	10.84	10.75	10.84
4138	NYSE	PNI	Fri, Nov 30, 2018	10.73	10.76	10.73	10.76
4137	NYSE	PNI	Thu, Nov 29, 2018	10.70	10.74	10.60	10.74
4136	NYSE	PNI	Wed, Nov 28, 2018	10.70	10.75	10.67	10.73
4135	NYSE	PNI	Tue, Nov 27, 2018	10.67	10.77	10.66	10.72
4134	NYSE	PNI	Mon, Nov 26, 2018	10.69	10.70	10.56	10.67
4133	NYSE	PNI	Fri, Nov 23, 2018	10.87	10.87	10.65	10.65
4132	NYSE	PNI	Wed, Nov 21, 2018	10.99	11.00	10.78	10.84
4131	NYSE	PNI	Tue, Nov 20, 2018	10.83	10.97	10.77	10.91
4130	NYSE	PNI	Mon, Nov 19, 2018	10.94	10.94	10.81	10.83
4129	NYSE	PNI	Fri, Nov 16, 2018	11.05	11.05	10.95	10.95
4128	NYSE	PNI	Thu, Nov 15, 2018	11.02	11.11	11.00	11.05
4127	NYSE	PNI	Wed, Nov 14, 2018	11.02	11.06	10.93	10.93
4126	NYSE	PNI	Tue, Nov 13, 2018	11.05	11.05	10.93	11.05
4125	NYSE	PNI	Mon, Nov 12, 2018	10.95	11.07	10.91	10.99
4124	NYSE	PNI	Fri, Nov 9, 2018	11.04	11.04	10.99	10.99
4123	NYSE	PNI	Thu, Nov 8, 2018	10.86	11.10	10.85	11.04
4122	NYSE	PNI	Wed, Nov 7, 2018	10.86	10.86	10.73	10.85
4121	NYSE	PNI	Tue, Nov 6, 2018	10.83	10.86	10.67	10.80
4120	NYSE	PNI	Mon, Nov 5, 2018	10.52	10.84	10.52	10.83
4119	NYSE	PNI	Fri, Nov 2, 2018	10.50	10.53	10.40	10.45
4118	NYSE	PNI	Thu, Nov 1, 2018	10.44	10.47	10.40	10.47
4117	NYSE	PNI	Wed, Oct 31, 2018	10.39	10.48	10.38	10.41
4116	NYSE	PNI	Tue, Oct 30, 2018	10.54	10.57	10.37	10.40
4115	NYSE	PNI	Mon, Oct 29, 2018	10.76	10.76	10.53	10.53
4114	NYSE	PNI	Fri, Oct 26, 2018	10.67	10.84	10.56	10.76
4113	NYSE	PNI	Thu, Oct 25, 2018	10.79	10.81	10.65	10.73
4112	NYSE	PNI	Wed, Oct 24, 2018	10.75	10.81	10.75	10.75
4111	NYSE	PNI	Tue, Oct 23, 2018	10.83	10.84	10.79	10.79
4110	NYSE	PNI	Mon, Oct 22, 2018	10.83	10.87	10.79	10.83
4109	NYSE	PNI	Fri, Oct 19, 2018	10.82	10.84	10.80	10.81
4108	NYSE	PNI	Thu, Oct 18, 2018	10.91	10.95	10.79	10.80
4107	NYSE	PNI	Wed, Oct 17, 2018	10.82	10.90	10.82	10.89
4106	NYSE	PNI	Tue, Oct 16, 2018	10.83	10.93	10.83	10.89
4105	NYSE	PNI	Mon, Oct 15, 2018	10.88	10.93	10.80	10.80
4104	NYSE	PNI	Fri, Oct 12, 2018	10.92	10.96	10.85	10.85
4103	NYSE	PNI	Thu, Oct 11, 2018	10.88	10.97	10.85	10.90
4102	NYSE	PNI	Wed, Oct 10, 2018	10.88	10.95	10.85	10.85
4101	NYSE	PNI	Tue, Oct 9, 2018	11.02	11.32	10.90	10.94
4100	NYSE	PNI	Mon, Oct 8, 2018	11.18	11.18	10.94	10.95
4099	NYSE	PNI	Fri, Oct 5, 2018	11.33	11.33	10.97	11.12
4098	NYSE	PNI	Thu, Oct 4, 2018	11.44	11.44	11.30	11.33
4097	NYSE	PNI	Wed, Oct 3, 2018	11.63	11.63	11.40	11.47
4096	NYSE	PNI	Tue, Oct 2, 2018	11.55	11.55	11.52	11.53
4095	NYSE	PNI	Mon, Oct 1, 2018	11.51	11.51	11.46	11.48
4094	NYSE	PNI	Fri, Sep 28, 2018	11.54	11.55	11.48	11.51
4093	NYSE	PNI	Thu, Sep 27, 2018	11.55	11.59	11.48	11.54
4092	NYSE	PNI	Wed, Sep 26, 2018	11.52	11.58	11.46	11.55
4091	NYSE	PNI	Tue, Sep 25, 2018	11.47	11.49	11.37	11.48
4090	NYSE	PNI	Mon, Sep 24, 2018	11.50	11.50	11.44	11.49
4089	NYSE	PNI	Fri, Sep 21, 2018	11.52	11.60	11.48	11.48
4088	NYSE	PNI	Thu, Sep 20, 2018	11.57	11.57	11.51	11.54
4087	NYSE	PNI	Wed, Sep 19, 2018	11.68	11.68	11.48	11.58
4086	NYSE	PNI	Tue, Sep 18, 2018	11.75	11.75	11.49	11.68
4085	NYSE	PNI	Mon, Sep 17, 2018	11.64	11.86	11.55	11.72
4084	NYSE	PNI	Fri, Sep 14, 2018	11.63	11.76	11.63	11.66
4083	NYSE	PNI	Thu, Sep 13, 2018	11.73	11.76	11.56	11.64
4082	NYSE	PNI	Wed, Sep 12, 2018	11.41	11.62	11.41	11.54
4081	NYSE	PNI	Tue, Sep 11, 2018	11.39	11.60	11.39	11.50
4080	NYSE	PNI	Mon, Sep 10, 2018	11.41	11.41	11.34	11.39
4079	NYSE	PNI	Fri, Sep 7, 2018	11.45	11.48	11.30	11.34
4078	NYSE	PNI	Thu, Sep 6, 2018	11.38	11.43	11.34	11.43
4077	NYSE	PNI	Wed, Sep 5, 2018	11.51	11.51	11.20	11.36
4076	NYSE	PNI	Tue, Sep 4, 2018	11.43	11.65	11.43	11.49
4075	NYSE	PNI	Fri, Aug 31, 2018	11.35	11.40	11.31	11.39
4074	NYSE	PNI	Thu, Aug 30, 2018	11.31	11.35	11.29	11.34
4073	NYSE	PNI	Wed, Aug 29, 2018	11.39	11.40	11.28	11.28
4072	NYSE	PNI	Tue, Aug 28, 2018	11.31	11.36	11.30	11.31
4071	NYSE	PNI	Mon, Aug 27, 2018	11.31	11.40	11.31	11.31
4070	NYSE	PNI	Fri, Aug 24, 2018	11.31	11.39	11.30	11.30
4069	NYSE	PNI	Thu, Aug 23, 2018	11.31	11.37	11.29	11.30
4068	NYSE	PNI	Wed, Aug 22, 2018	11.42	11.42	11.31	11.37
4067	NYSE	PNI	Tue, Aug 21, 2018	11.32	11.41	11.32	11.36
4066	NYSE	PNI	Mon, Aug 20, 2018	11.34	11.42	11.28	11.31
4065	NYSE	PNI	Fri, Aug 17, 2018	11.21	11.33	11.19	11.28
4064	NYSE	PNI	Thu, Aug 16, 2018	11.18	11.25	11.16	11.19
4063	NYSE	PNI	Wed, Aug 15, 2018	11.23	11.29	11.11	11.20
4062	NYSE	PNI	Tue, Aug 14, 2018	11.18	11.25	11.10	11.24
4061	NYSE	PNI	Mon, Aug 13, 2018	11.05	11.14	11.05	11.14
4060	NYSE	PNI	Fri, Aug 10, 2018	11.03	11.06	11.00	11.05
4059	NYSE	PNI	Thu, Aug 9, 2018	11.11	11.13	10.97	10.96
4058	NYSE	PNI	Wed, Aug 8, 2018	11.03	11.13	11.02	11.10
4057	NYSE	PNI	Tue, Aug 7, 2018	11.01	11.10	10.99	11.03
4056	NYSE	PNI	Mon, Aug 6, 2018	10.98	11.01	10.90	11.01
4055	NYSE	PNI	Fri, Aug 3, 2018	10.93	10.97	10.88	10.91
4054	NYSE	PNI	Thu, Aug 2, 2018	10.87	10.96	10.87	10.88
4053	NYSE	PNI	Wed, Aug 1, 2018	10.84	10.99	10.83	10.88
4052	NYSE	PNI	Tue, Jul 31, 2018	10.84	10.92	10.82	10.86
4051	NYSE	PNI	Mon, Jul 30, 2018	10.87	10.87	10.78	10.81
4050	NYSE	PNI	Fri, Jul 27, 2018	10.97	10.97	10.86	10.86
4049	NYSE	PNI	Thu, Jul 26, 2018	10.93	11.02	10.91	10.94
4048	NYSE	PNI	Wed, Jul 25, 2018	10.72	10.99	10.72	10.94
4047	NYSE	PNI	Tue, Jul 24, 2018	10.70	10.76	10.67	10.72
4046	NYSE	PNI	Mon, Jul 23, 2018	10.58	10.65	10.56	10.65
4045	NYSE	PNI	Fri, Jul 20, 2018	10.56	10.60	10.54	10.56
4044	NYSE	PNI	Thu, Jul 19, 2018	10.60	10.62	10.55	10.55
4043	NYSE	PNI	Wed, Jul 18, 2018	10.60	10.60	10.56	10.58
4042	NYSE	PNI	Tue, Jul 17, 2018	10.52	10.59	10.52	10.57
4041	NYSE	PNI	Mon, Jul 16, 2018	10.52	10.55	10.48	10.55
4040	NYSE	PNI	Fri, Jul 13, 2018	10.53	10.55	10.51	10.51
4039	NYSE	PNI	Thu, Jul 12, 2018	10.55	10.55	10.48	10.52
4038	NYSE	PNI	Wed, Jul 11, 2018	10.52	10.53	10.52	10.48
4037	NYSE	PNI	Tue, Jul 10, 2018	10.56	10.57	10.51	10.51
4036	NYSE	PNI	Mon, Jul 9, 2018	10.60	10.60	10.49	10.51
4035	NYSE	PNI	Fri, Jul 6, 2018	10.59	10.59	10.55	10.57
4034	NYSE	PNI	Thu, Jul 5, 2018	10.60	10.60	10.56	10.56
4033	NYSE	PNI	Tue, Jul 3, 2018	10.58	10.60	10.52	10.59
4032	NYSE	PNI	Mon, Jul 2, 2018	10.68	10.68	10.59	10.59
4031	NYSE	PNI	Fri, Jun 29, 2018	10.62	10.66	10.59	10.60
4030	NYSE	PNI	Thu, Jun 28, 2018	10.58	10.63	10.58	10.61
4029	NYSE	PNI	Wed, Jun 27, 2018	10.56	10.60	10.53	10.59
4028	NYSE	PNI	Tue, Jun 26, 2018	10.55	10.59	10.54	10.57
4027	NYSE	PNI	Mon, Jun 25, 2018	10.53	10.55	10.50	10.54
4026	NYSE	PNI	Fri, Jun 22, 2018	10.60	10.60	10.50	10.53
4025	NYSE	PNI	Thu, Jun 21, 2018	10.56	10.58	10.53	10.55
4024	NYSE	PNI	Wed, Jun 20, 2018	10.60	10.60	10.54	10.54
4023	NYSE	PNI	Tue, Jun 19, 2018	10.59	10.59	10.54	10.58
4022	NYSE	PNI	Mon, Jun 18, 2018	10.56	10.57	10.52	10.54
4021	NYSE	PNI	Fri, Jun 15, 2018	10.58	10.60	10.55	10.55
4020	NYSE	PNI	Thu, Jun 14, 2018	10.62	10.67	10.58	10.62
4019	NYSE	PNI	Wed, Jun 13, 2018	10.60	10.64	10.59	10.60
4018	NYSE	PNI	Tue, Jun 12, 2018	10.65	10.66	10.60	10.62
4017	NYSE	PNI	Mon, Jun 11, 2018	10.59	10.62	10.58	10.58
4016	NYSE	PNI	Fri, Jun 8, 2018	10.63	10.63	10.60	10.61
4015	NYSE	PNI	Thu, Jun 7, 2018	10.72	10.72	10.68	10.63
4014	NYSE	PNI	Wed, Jun 6, 2018	10.70	10.72	10.66	10.67
4013	NYSE	PNI	Tue, Jun 5, 2018	10.67	10.79	10.67	10.71
4012	NYSE	PNI	Mon, Jun 4, 2018	10.70	10.71	10.67	10.67
4011	NYSE	PNI	Fri, Jun 1, 2018	10.71	10.71	10.67	10.70
4010	NYSE	PNI	Thu, May 31, 2018	10.70	10.71	10.67	10.70
4009	NYSE	PNI	Wed, May 30, 2018	10.61	10.66	10.59	10.66
4008	NYSE	PNI	Tue, May 29, 2018	10.66	10.66	10.55	10.61
4007	NYSE	PNI	Fri, May 25, 2018	10.53	10.57	10.52	10.52
4006	NYSE	PNI	Thu, May 24, 2018	10.48	10.52	10.48	10.50
4005	NYSE	PNI	Wed, May 23, 2018	10.47	10.48	10.42	10.48
4004	NYSE	PNI	Tue, May 22, 2018	10.45	10.45	10.40	10.40
4003	NYSE	PNI	Mon, May 21, 2018	10.51	10.51	10.40	10.40
4002	NYSE	PNI	Fri, May 18, 2018	10.43	10.54	10.43	10.47
4001	NYSE	PNI	Thu, May 17, 2018	10.48	10.49	10.44	10.45
4000	NYSE	PNI	Wed, May 16, 2018	10.57	10.57	10.47	10.48
3999	NYSE	PNI	Tue, May 15, 2018	10.54	10.54	10.48	10.52
3998	NYSE	PNI	Mon, May 14, 2018	10.61	10.61	10.52	10.55
3997	NYSE	PNI	Fri, May 11, 2018	10.48	10.56	10.48	10.53
3996	NYSE	PNI	Thu, May 10, 2018	10.50	10.52	10.47	10.48
3995	NYSE	PNI	Wed, May 9, 2018	10.47	10.56	10.46	10.48
3994	NYSE	PNI	Tue, May 8, 2018	10.49	10.54	10.48	10.51
3993	NYSE	PNI	Mon, May 7, 2018	10.53	10.54	10.50	10.52
3992	NYSE	PNI	Fri, May 4, 2018	10.55	10.58	10.53	10.54
3991	NYSE	PNI	Thu, May 3, 2018	10.54	10.60	10.53	10.55
3990	NYSE	PNI	Wed, May 2, 2018	10.54	10.59	10.52	10.55
3989	NYSE	PNI	Tue, May 1, 2018	10.53	10.57	10.45	10.57
3988	NYSE	PNI	Mon, Apr 30, 2018	10.52	10.56	10.52	10.53
3987	NYSE	PNI	Fri, Apr 27, 2018	10.53	10.58	10.52	10.52
3986	NYSE	PNI	Thu, Apr 26, 2018	10.47	10.50	10.47	10.49
3985	NYSE	PNI	Wed, Apr 25, 2018	10.47	10.48	10.42	10.47
3984	NYSE	PNI	Tue, Apr 24, 2018	10.50	10.51	10.46	10.46
3983	NYSE	PNI	Mon, Apr 23, 2018	10.52	10.53	10.47	10.47
3982	NYSE	PNI	Fri, Apr 20, 2018	10.53	10.55	10.52	10.52
3981	NYSE	PNI	Thu, Apr 19, 2018	10.57	10.57	10.53	10.54
3980	NYSE	PNI	Wed, Apr 18, 2018	10.54	10.59	10.53	10.58
3979	NYSE	PNI	Tue, Apr 17, 2018	10.61	10.63	10.56	10.58
3978	NYSE	PNI	Mon, Apr 16, 2018	10.63	10.64	10.60	10.62
3977	NYSE	PNI	Fri, Apr 13, 2018	10.70	10.70	10.62	10.64
3976	NYSE	PNI	Thu, Apr 12, 2018	10.68	10.72	10.64	10.66
3975	NYSE	PNI	Wed, Apr 11, 2018	10.71	10.71	10.64	10.66
3974	NYSE	PNI	Tue, Apr 10, 2018	10.77	10.78	10.70	10.68
3973	NYSE	PNI	Mon, Apr 9, 2018	10.80	10.82	10.80	10.80
3972	NYSE	PNI	Fri, Apr 6, 2018	10.84	10.85	10.80	10.81
3971	NYSE	PNI	Thu, Apr 5, 2018	10.81	10.91	10.81	10.82
3970	NYSE	PNI	Wed, Apr 4, 2018	10.77	10.84	10.77	10.83
3969	NYSE	PNI	Tue, Apr 3, 2018	10.83	10.83	10.80	10.82
3968	NYSE	PNI	Mon, Apr 2, 2018	10.78	10.81	10.76	10.79
3967	NYSE	PNI	Thu, Mar 29, 2018	10.75	10.78	10.73	10.75
3966	NYSE	PNI	Wed, Mar 28, 2018	10.71	10.77	10.70	10.74
3965	NYSE	PNI	Tue, Mar 27, 2018	10.72	10.72	10.70	10.70
3964	NYSE	PNI	Mon, Mar 26, 2018	10.76	10.76	10.70	10.71
3963	NYSE	PNI	Fri, Mar 23, 2018	10.73	10.76	10.70	10.73
3962	NYSE	PNI	Thu, Mar 22, 2018	10.76	10.76	10.72	10.74
3961	NYSE	PNI	Wed, Mar 21, 2018	10.71	10.75	10.70	10.72
3960	NYSE	PNI	Tue, Mar 20, 2018	10.71	10.73	10.70	10.72
3959	NYSE	PNI	Mon, Mar 19, 2018	10.72	10.72	10.70	10.71
3958	NYSE	PNI	Fri, Mar 16, 2018	10.71	10.74	10.70	10.71
3957	NYSE	PNI	Thu, Mar 15, 2018	10.73	10.74	10.70	10.70
3956	NYSE	PNI	Wed, Mar 14, 2018	10.75	10.78	10.72	10.73
3955	NYSE	PNI	Tue, Mar 13, 2018	10.77	10.77	10.74	10.74
3954	NYSE	PNI	Mon, Mar 12, 2018	10.83	10.83	10.75	10.78
3953	NYSE	PNI	Fri, Mar 9, 2018	10.78	10.83	10.78	10.79
3952	NYSE	PNI	Thu, Mar 8, 2018	10.77	10.88	10.77	10.80
3951	NYSE	PNI	Wed, Mar 7, 2018	10.82	10.86	10.81	10.82
3950	NYSE	PNI	Tue, Mar 6, 2018	10.89	10.90	10.89	10.89
3949	NYSE	PNI	Mon, Mar 5, 2018	10.86	10.90	10.82	10.90
3948	NYSE	PNI	Fri, Mar 2, 2018	10.80	10.84	10.80	10.82
3947	NYSE	PNI	Thu, Mar 1, 2018	10.84	10.87	10.81	10.83
3946	NYSE	PNI	Wed, Feb 28, 2018	10.79	10.85	10.78	10.83
3945	NYSE	PNI	Tue, Feb 27, 2018	10.86	10.86	10.79	10.79
3944	NYSE	PNI	Mon, Feb 26, 2018	10.83	10.84	10.83	10.84
3943	NYSE	PNI	Fri, Feb 23, 2018	10.78	10.82	10.75	10.82
3942	NYSE	PNI	Thu, Feb 22, 2018	10.81	10.81	10.75	10.78
3941	NYSE	PNI	Wed, Feb 21, 2018	10.81	10.81	10.75	10.81
3940	NYSE	PNI	Tue, Feb 20, 2018	10.87	10.87	10.75	10.81
3939	NYSE	PNI	Fri, Feb 16, 2018	10.87	10.87	10.83	10.85
3938	NYSE	PNI	Thu, Feb 15, 2018	10.89	10.89	10.81	10.86
3937	NYSE	PNI	Wed, Feb 14, 2018	10.94	10.94	10.90	10.92
3936	NYSE	PNI	Tue, Feb 13, 2018	10.89	10.91	10.86	10.91
3935	NYSE	PNI	Mon, Feb 12, 2018	10.89	10.90	10.87	10.89
3934	NYSE	PNI	Fri, Feb 9, 2018	10.84	10.86	10.81	10.86
3933	NYSE	PNI	Thu, Feb 8, 2018	10.98	11.03	10.87	10.83
3932	NYSE	PNI	Wed, Feb 7, 2018	10.92	11.01	10.92	11.00
3931	NYSE	PNI	Tue, Feb 6, 2018	10.64	10.99	10.64	10.88
3930	NYSE	PNI	Mon, Feb 5, 2018	10.77	11.05	10.64	10.71
3929	NYSE	PNI	Fri, Feb 2, 2018	11.02	11.02	10.86	10.88
3928	NYSE	PNI	Thu, Feb 1, 2018	11.08	11.13	11.00	11.00
3927	NYSE	PNI	Wed, Jan 31, 2018	11.12	11.14	11.07	11.08
3926	NYSE	PNI	Tue, Jan 30, 2018	11.23	11.23	11.11	11.13
3925	NYSE	PNI	Mon, Jan 29, 2018	11.38	11.38	11.08	11.11
3924	NYSE	PNI	Fri, Jan 26, 2018	11.45	11.45	11.39	11.39
3923	NYSE	PNI	Thu, Jan 25, 2018	11.49	11.50	11.45	11.45
3922	NYSE	PNI	Wed, Jan 24, 2018	11.54	11.54	11.50	11.50
3921	NYSE	PNI	Tue, Jan 23, 2018	11.55	11.55	11.52	11.55
3920	NYSE	PNI	Mon, Jan 22, 2018	11.55	11.60	11.51	11.52
3919	NYSE	PNI	Fri, Jan 19, 2018	11.65	11.65	11.54	11.55
3918	NYSE	PNI	Thu, Jan 18, 2018	11.60	11.62	11.57	11.60
3917	NYSE	PNI	Wed, Jan 17, 2018	11.59	11.63	11.58	11.58
3916	NYSE	PNI	Tue, Jan 16, 2018	11.77	11.77	11.63	11.64
3915	NYSE	PNI	Fri, Jan 12, 2018	11.82	11.82	11.68	11.72
3914	NYSE	PNI	Thu, Jan 11, 2018	11.83	11.83	11.76	11.76
3913	NYSE	PNI	Wed, Jan 10, 2018	11.83	11.92	11.82	11.78
3912	NYSE	PNI	Tue, Jan 9, 2018	11.97	11.97	11.85	11.86
3911	NYSE	PNI	Mon, Jan 8, 2018	11.89	11.96	11.84	11.96
3910	NYSE	PNI	Fri, Jan 5, 2018	12.06	12.06	11.89	11.89
3909	NYSE	PNI	Thu, Jan 4, 2018	12.05	12.05	12.00	12.00
3908	NYSE	PNI	Wed, Jan 3, 2018	11.94	12.03	11.94	12.01
3907	NYSE	PNI	Tue, Jan 2, 2018	12.03	12.03	11.95	11.95
3906	NYSE	PNI	Fri, Dec 29, 2017	11.80	12.02	11.80	12.00
3905	NYSE	PNI	Thu, Dec 28, 2017	11.87	11.91	11.79	11.89
3904	NYSE	PNI	Wed, Dec 27, 2017	11.85	11.95	11.84	11.94
3903	NYSE	PNI	Tue, Dec 26, 2017	11.77	11.94	11.77	11.94
3902	NYSE	PNI	Fri, Dec 22, 2017	11.86	11.86	11.80	11.83
3901	NYSE	PNI	Thu, Dec 21, 2017	11.75	11.92	11.75	11.89
3900	NYSE	PNI	Wed, Dec 20, 2017	11.94	11.94	11.78	11.78
3899	NYSE	PNI	Tue, Dec 19, 2017	12.00	12.00	11.85	11.93
3898	NYSE	PNI	Mon, Dec 18, 2017	11.92	11.99	11.89	11.94
3897	NYSE	PNI	Fri, Dec 15, 2017	12.09	12.09	11.97	11.97
3896	NYSE	PNI	Thu, Dec 14, 2017	12.03	12.08	12.03	12.05
3895	NYSE	PNI	Wed, Dec 13, 2017	12.14	12.16	11.93	12.03
3894	NYSE	PNI	Tue, Dec 12, 2017	12.16	12.18	12.05	12.05
3893	NYSE	PNI	Mon, Dec 11, 2017	12.16	12.24	12.14	12.16
3892	NYSE	PNI	Fri, Dec 8, 2017	12.12	12.24	12.08	12.16
3891	NYSE	PNI	Thu, Dec 7, 2017	12.20	12.28	12.17	12.19
3890	NYSE	PNI	Wed, Dec 6, 2017	12.04	12.22	12.04	12.22
3889	NYSE	PNI	Tue, Dec 5, 2017	11.98	12.10	11.98	12.10
3888	NYSE	PNI	Mon, Dec 4, 2017	11.94	11.98	11.88	11.95
3887	NYSE	PNI	Fri, Dec 1, 2017	11.95	11.97	11.82	11.94
3886	NYSE	PNI	Thu, Nov 30, 2017	11.76	11.96	11.72	11.90
3885	NYSE	PNI	Wed, Nov 29, 2017	11.77	11.77	11.58	11.76
3884	NYSE	PNI	Tue, Nov 28, 2017	11.70	11.79	11.69	11.79
3883	NYSE	PNI	Mon, Nov 27, 2017	11.86	11.86	11.67	11.67
3882	NYSE	PNI	Fri, Nov 24, 2017	11.75	11.79	11.73	11.77
3881	NYSE	PNI	Wed, Nov 22, 2017	11.80	11.86	11.75	11.76
3880	NYSE	PNI	Tue, Nov 21, 2017	11.88	11.88	11.77	11.78
3879	NYSE	PNI	Mon, Nov 20, 2017	11.88	11.93	11.82	11.82
3878	NYSE	PNI	Fri, Nov 17, 2017	11.92	11.94	11.89	11.91
3877	NYSE	PNI	Thu, Nov 16, 2017	12.03	12.03	11.92	11.93
3876	NYSE	PNI	Wed, Nov 15, 2017	11.95	12.03	11.95	11.95
3875	NYSE	PNI	Tue, Nov 14, 2017	12.03	12.03	11.94	11.95
3874	NYSE	PNI	Mon, Nov 13, 2017	12.06	12.06	12.00	12.01
3873	NYSE	PNI	Fri, Nov 10, 2017	12.15	12.16	11.98	11.98
3872	NYSE	PNI	Thu, Nov 9, 2017	12.19	12.19	12.11	12.06
3871	NYSE	PNI	Wed, Nov 8, 2017	12.12	12.19	12.11	12.15
3870	NYSE	PNI	Tue, Nov 7, 2017	12.08	12.15	12.08	12.11
3869	NYSE	PNI	Mon, Nov 6, 2017	12.12	12.20	12.10	12.11
3868	NYSE	PNI	Fri, Nov 3, 2017	12.16	12.21	12.11	12.13
3867	NYSE	PNI	Thu, Nov 2, 2017	12.29	12.29	12.17	12.18
3866	NYSE	PNI	Wed, Nov 1, 2017	12.38	12.38	12.20	12.20
3865	NYSE	PNI	Tue, Oct 31, 2017	12.47	12.47	12.22	12.26
3864	NYSE	PNI	Mon, Oct 30, 2017	12.40	12.40	12.31	12.35
3863	NYSE	PNI	Fri, Oct 27, 2017	12.29	12.32	12.24	12.26
3862	NYSE	PNI	Thu, Oct 26, 2017	12.47	12.47	12.26	12.29
3861	NYSE	PNI	Wed, Oct 25, 2017	12.37	12.44	12.33	12.37
3860	NYSE	PNI	Tue, Oct 24, 2017	12.47	12.47	12.40	12.47
3859	NYSE	PNI	Mon, Oct 23, 2017	12.47	12.47	12.42	12.47
3858	NYSE	PNI	Fri, Oct 20, 2017	12.47	12.47	12.41	12.41
3857	NYSE	PNI	Thu, Oct 19, 2017	12.47	12.51	12.45	12.51
3856	NYSE	PNI	Wed, Oct 18, 2017	12.46	12.47	12.43	12.44
3855	NYSE	PNI	Tue, Oct 17, 2017	12.34	12.47	12.34	12.46
3854	NYSE	PNI	Mon, Oct 16, 2017	12.47	12.50	12.40	12.44
3853	NYSE	PNI	Fri, Oct 13, 2017	12.44	12.46	12.44	12.46
3852	NYSE	PNI	Thu, Oct 12, 2017	12.48	12.48	12.45	12.46
3851	NYSE	PNI	Wed, Oct 11, 2017	12.38	12.51	12.38	12.46
3850	NYSE	PNI	Tue, Oct 10, 2017	12.40	12.47	12.40	12.46
3849	NYSE	PNI	Mon, Oct 9, 2017	12.47	12.47	12.44	12.44
3848	NYSE	PNI	Fri, Oct 6, 2017	12.47	12.47	12.31	12.40
3847	NYSE	PNI	Thu, Oct 5, 2017	12.36	12.46	12.36	12.43
3846	NYSE	PNI	Wed, Oct 4, 2017	12.32	12.45	12.31	12.45
3845	NYSE	PNI	Tue, Oct 3, 2017	12.34	12.40	12.31	12.33
3844	NYSE	PNI	Mon, Oct 2, 2017	12.39	12.39	12.34	12.35
3843	NYSE	PNI	Fri, Sep 29, 2017	12.30	12.34	12.27	12.34
3842	NYSE	PNI	Thu, Sep 28, 2017	12.29	12.33	12.29	12.30
3841	NYSE	PNI	Wed, Sep 27, 2017	12.32	12.35	12.27	12.30
3840	NYSE	PNI	Tue, Sep 26, 2017	12.36	12.38	12.32	12.32
3839	NYSE	PNI	Mon, Sep 25, 2017	12.40	12.40	12.34	12.36
3838	NYSE	PNI	Fri, Sep 22, 2017	12.37	12.40	12.36	12.37
3837	NYSE	PNI	Thu, Sep 21, 2017	12.36	12.41	12.35	12.36
3836	NYSE	PNI	Wed, Sep 20, 2017	12.40	12.40	12.34	12.36
3835	NYSE	PNI	Tue, Sep 19, 2017	12.34	12.42	12.34	12.36
3834	NYSE	PNI	Mon, Sep 18, 2017	12.45	12.45	12.34	12.39
3833	NYSE	PNI	Fri, Sep 15, 2017	12.39	12.44	12.37	12.40
3832	NYSE	PNI	Thu, Sep 14, 2017	12.26	12.41	12.26	12.41
3831	NYSE	PNI	Wed, Sep 13, 2017	12.26	12.42	12.26	12.38
3830	NYSE	PNI	Tue, Sep 12, 2017	12.31	12.37	12.26	12.34
3829	NYSE	PNI	Mon, Sep 11, 2017	12.38	12.38	12.30	12.30
3828	NYSE	PNI	Fri, Sep 8, 2017	12.42	12.42	12.39	12.39
3827	NYSE	PNI	Thu, Sep 7, 2017	12.45	12.45	12.40	12.40
3826	NYSE	PNI	Wed, Sep 6, 2017	12.26	12.38	12.24	12.35
3825	NYSE	PNI	Tue, Sep 5, 2017	12.15	12.25	12.15	12.25
3824	NYSE	PNI	Fri, Sep 1, 2017	12.25	12.28	12.19	12.24
3823	NYSE	PNI	Thu, Aug 31, 2017	12.18	12.22	12.18	12.22
3822	NYSE	PNI	Wed, Aug 30, 2017	12.20	12.20	12.14	12.18
3821	NYSE	PNI	Tue, Aug 29, 2017	12.08	12.20	11.99	12.20
3820	NYSE	PNI	Mon, Aug 28, 2017	12.00	12.05	11.94	12.04
3819	NYSE	PNI	Fri, Aug 25, 2017	11.97	12.00	11.94	12.00
3818	NYSE	PNI	Thu, Aug 24, 2017	11.96	11.96	11.94	11.96
3817	NYSE	PNI	Wed, Aug 23, 2017	11.90	11.96	11.90	11.96
3816	NYSE	PNI	Tue, Aug 22, 2017	11.89	11.93	11.88	11.90
3815	NYSE	PNI	Mon, Aug 21, 2017	11.90	11.91	11.83	11.84
3814	NYSE	PNI	Fri, Aug 18, 2017	11.84	11.87	11.84	11.87
3813	NYSE	PNI	Thu, Aug 17, 2017	11.87	11.87	11.81	11.84
3812	NYSE	PNI	Wed, Aug 16, 2017	11.87	11.88	11.83	11.88
3811	NYSE	PNI	Tue, Aug 15, 2017	11.88	11.88	11.82	11.84
3810	NYSE	PNI	Mon, Aug 14, 2017	11.90	11.90	11.84	11.84
3809	NYSE	PNI	Fri, Aug 11, 2017	11.83	11.83	11.69	11.79
3808	NYSE	PNI	Thu, Aug 10, 2017	11.82	11.82	11.66	11.74
3807	NYSE	PNI	Wed, Aug 9, 2017	11.84	11.85	11.75	11.75
3806	NYSE	PNI	Tue, Aug 8, 2017	11.86	11.86	11.79	11.80
3805	NYSE	PNI	Mon, Aug 7, 2017	11.86	11.86	11.80	11.80
3804	NYSE	PNI	Fri, Aug 4, 2017	11.89	11.93	11.75	11.76
3803	NYSE	PNI	Thu, Aug 3, 2017	11.94	11.97	11.87	11.88
3802	NYSE	PNI	Wed, Aug 2, 2017	12.06	12.06	11.89	11.90
3801	NYSE	PNI	Tue, Aug 1, 2017	11.94	12.00	11.84	12.00
3800	NYSE	PNI	Mon, Jul 31, 2017	11.80	11.87	11.79	11.85
3799	NYSE	PNI	Fri, Jul 28, 2017	11.70	11.83	11.70	11.80
3798	NYSE	PNI	Thu, Jul 27, 2017	11.78	11.78	11.73	11.74
3797	NYSE	PNI	Wed, Jul 26, 2017	11.65	11.78	11.65	11.73
3796	NYSE	PNI	Tue, Jul 25, 2017	11.67	11.72	11.67	11.67
3795	NYSE	PNI	Mon, Jul 24, 2017	11.77	11.77	11.69	11.70
3794	NYSE	PNI	Fri, Jul 21, 2017	11.80	11.86	11.69	11.72
3793	NYSE	PNI	Thu, Jul 20, 2017	11.77	11.80	11.76	11.80
3792	NYSE	PNI	Wed, Jul 19, 2017	11.75	11.77	11.73	11.76
3791	NYSE	PNI	Tue, Jul 18, 2017	11.75	11.75	11.69	11.74
3790	NYSE	PNI	Mon, Jul 17, 2017	11.77	11.77	11.73	11.73
3789	NYSE	PNI	Fri, Jul 14, 2017	11.65	11.77	11.65	11.77
3788	NYSE	PNI	Thu, Jul 13, 2017	11.77	11.77	11.66	11.66
3787	NYSE	PNI	Wed, Jul 12, 2017	11.68	11.74	11.65	11.74
3786	NYSE	PNI	Tue, Jul 11, 2017	11.72	11.74	11.68	11.65
3785	NYSE	PNI	Mon, Jul 10, 2017	11.64	11.68	11.62	11.67
3784	NYSE	PNI	Fri, Jul 7, 2017	11.60	11.66	11.59	11.64
3783	NYSE	PNI	Thu, Jul 6, 2017	11.66	11.66	11.58	11.58
3782	NYSE	PNI	Wed, Jul 5, 2017	11.75	11.75	11.61	11.66
3781	NYSE	PNI	Mon, Jul 3, 2017	11.75	11.75	11.65	11.65
3780	NYSE	PNI	Fri, Jun 30, 2017	11.65	11.69	11.61	11.68
3779	NYSE	PNI	Thu, Jun 29, 2017	11.69	11.69	11.64	11.64
3778	NYSE	PNI	Wed, Jun 28, 2017	11.75	11.75	11.70	11.72
3777	NYSE	PNI	Tue, Jun 27, 2017	11.85	11.85	11.68	11.74
3776	NYSE	PNI	Mon, Jun 26, 2017	11.76	11.76	11.70	11.73
3775	NYSE	PNI	Fri, Jun 23, 2017	11.72	11.74	11.63	11.69
3774	NYSE	PNI	Thu, Jun 22, 2017	11.74	11.74	11.69	11.70
3773	NYSE	PNI	Wed, Jun 21, 2017	11.74	11.74	11.67	11.74
3772	NYSE	PNI	Tue, Jun 20, 2017	11.71	11.74	11.69	11.73
3771	NYSE	PNI	Mon, Jun 19, 2017	11.65	11.71	11.65	11.67
3770	NYSE	PNI	Fri, Jun 16, 2017	11.60	11.69	11.60	11.69
3769	NYSE	PNI	Thu, Jun 15, 2017	11.62	11.66	11.62	11.65
3768	NYSE	PNI	Wed, Jun 14, 2017	11.71	11.71	11.61	11.62
3767	NYSE	PNI	Tue, Jun 13, 2017	11.58	11.62	11.57	11.62
3766	NYSE	PNI	Mon, Jun 12, 2017	11.64	11.65	11.57	11.64
3765	NYSE	PNI	Fri, Jun 9, 2017	11.59	11.61	11.56	11.58
3764	NYSE	PNI	Thu, Jun 8, 2017	11.69	11.69	11.59	11.60
3763	NYSE	PNI	Wed, Jun 7, 2017	11.68	11.73	11.68	11.68
3762	NYSE	PNI	Tue, Jun 6, 2017	11.66	11.72	11.66	11.71
3761	NYSE	PNI	Mon, Jun 5, 2017	11.72	11.72	11.61	11.65
3760	NYSE	PNI	Fri, Jun 2, 2017	11.55	11.67	11.52	11.66
3759	NYSE	PNI	Thu, Jun 1, 2017	11.51	11.54	11.47	11.50
3758	NYSE	PNI	Wed, May 31, 2017	11.55	11.55	11.47	11.48
3757	NYSE	PNI	Tue, May 30, 2017	11.58	11.60	11.42	11.49
3756	NYSE	PNI	Fri, May 26, 2017	11.66	11.66	11.57	11.57
3755	NYSE	PNI	Thu, May 25, 2017	11.72	11.72	11.57	11.59
3754	NYSE	PNI	Wed, May 24, 2017	11.74	11.74	11.64	11.65
3753	NYSE	PNI	Tue, May 23, 2017	11.74	11.74	11.65	11.66
3752	NYSE	PNI	Mon, May 22, 2017	11.66	11.72	11.66	11.71
3751	NYSE	PNI	Fri, May 19, 2017	11.74	11.74	11.67	11.69
3750	NYSE	PNI	Thu, May 18, 2017	11.77	11.77	11.69	11.71
3749	NYSE	PNI	Wed, May 17, 2017	11.75	11.76	11.71	11.71
3748	NYSE	PNI	Tue, May 16, 2017	11.72	11.72	11.68	11.68
3747	NYSE	PNI	Mon, May 15, 2017	11.73	11.73	11.67	11.73
3746	NYSE	PNI	Fri, May 12, 2017	11.64	11.73	11.64	11.72
3745	NYSE	PNI	Thu, May 11, 2017	11.60	11.66	11.53	11.63
3744	NYSE	PNI	Wed, May 10, 2017	11.55	11.60	11.51	11.57
3743	NYSE	PNI	Tue, May 9, 2017	11.55	11.59	11.51	11.52
3742	NYSE	PNI	Mon, May 8, 2017	11.64	11.68	11.61	11.58
3741	NYSE	PNI	Fri, May 5, 2017	11.66	11.69	11.60	11.68
3740	NYSE	PNI	Thu, May 4, 2017	11.64	11.72	11.62	11.71
3739	NYSE	PNI	Wed, May 3, 2017	11.69	11.69	11.62	11.67
3738	NYSE	PNI	Tue, May 2, 2017	11.76	11.76	11.65	11.68
3737	NYSE	PNI	Mon, May 1, 2017	11.72	11.75	11.63	11.75
3736	NYSE	PNI	Fri, Apr 28, 2017	11.66	11.69	11.64	11.68
3735	NYSE	PNI	Thu, Apr 27, 2017	11.68	11.71	11.66	11.70
3734	NYSE	PNI	Wed, Apr 26, 2017	11.64	11.70	11.64	11.65
3733	NYSE	PNI	Tue, Apr 25, 2017	11.66	11.72	11.64	11.66
3732	NYSE	PNI	Mon, Apr 24, 2017	11.71	11.75	11.69	11.71
3731	NYSE	PNI	Fri, Apr 21, 2017	11.74	11.76	11.70	11.72
3730	NYSE	PNI	Thu, Apr 20, 2017	11.66	11.76	11.65	11.70
3729	NYSE	PNI	Wed, Apr 19, 2017	11.75	11.77	11.67	11.71
3728	NYSE	PNI	Tue, Apr 18, 2017	11.71	11.76	11.70	11.73
3727	NYSE	PNI	Mon, Apr 17, 2017	11.70	11.75	11.69	11.70
3726	NYSE	PNI	Thu, Apr 13, 2017	11.72	11.76	11.69	11.71
3725	NYSE	PNI	Wed, Apr 12, 2017	11.71	11.74	11.67	11.71
3724	NYSE	PNI	Tue, Apr 11, 2017	11.67	11.73	11.67	11.73
3723	NYSE	PNI	Mon, Apr 10, 2017	11.68	11.72	11.66	11.67
3722	NYSE	PNI	Fri, Apr 7, 2017	11.63	11.65	11.59	11.65
3721	NYSE	PNI	Thu, Apr 6, 2017	11.60	11.60	11.55	11.60
3720	NYSE	PNI	Wed, Apr 5, 2017	11.52	11.58	11.50	11.56
3719	NYSE	PNI	Tue, Apr 4, 2017	11.56	11.58	11.51	11.56
3718	NYSE	PNI	Mon, Apr 3, 2017	11.54	11.59	11.53	11.59
3717	NYSE	PNI	Fri, Mar 31, 2017	11.48	11.53	11.48	11.49
3716	NYSE	PNI	Thu, Mar 30, 2017	11.44	11.53	11.44	11.50
3715	NYSE	PNI	Wed, Mar 29, 2017	11.41	11.51	11.41	11.51
3714	NYSE	PNI	Tue, Mar 28, 2017	11.44	11.47	11.39	11.42
3713	NYSE	PNI	Mon, Mar 27, 2017	11.47	11.50	11.40	11.40
3712	NYSE	PNI	Fri, Mar 24, 2017	11.42	11.47	11.42	11.46
3711	NYSE	PNI	Thu, Mar 23, 2017	11.40	11.45	11.37	11.45
3710	NYSE	PNI	Wed, Mar 22, 2017	11.35	11.41	11.35	11.37
3709	NYSE	PNI	Tue, Mar 21, 2017	11.34	11.34	11.32	11.33
3708	NYSE	PNI	Mon, Mar 20, 2017	11.30	11.34	11.30	11.32
3707	NYSE	PNI	Fri, Mar 17, 2017	11.27	11.32	11.25	11.30
3706	NYSE	PNI	Thu, Mar 16, 2017	11.33	11.33	11.25	11.30
3705	NYSE	PNI	Wed, Mar 15, 2017	11.26	11.35	11.21	11.35
3704	NYSE	PNI	Tue, Mar 14, 2017	11.29	11.29	11.20	11.20
3703	NYSE	PNI	Mon, Mar 13, 2017	11.25	11.29	11.13	11.28
3702	NYSE	PNI	Fri, Mar 10, 2017	11.18	11.26	11.14	11.24
3701	NYSE	PNI	Thu, Mar 9, 2017	11.36	11.36	11.13	11.14
3700	NYSE	PNI	Wed, Mar 8, 2017	11.55	11.55	11.41	11.41
3699	NYSE	PNI	Tue, Mar 7, 2017	11.56	11.58	11.55	11.57
3698	NYSE	PNI	Mon, Mar 6, 2017	11.60	11.65	11.59	11.60
3697	NYSE	PNI	Fri, Mar 3, 2017	11.68	11.68	11.59	11.63
3696	NYSE	PNI	Thu, Mar 2, 2017	11.71	11.82	11.68	11.68
3695	NYSE	PNI	Wed, Mar 1, 2017	11.79	11.83	11.71	11.75
3694	NYSE	PNI	Tue, Feb 28, 2017	11.84	11.90	11.84	11.86
3693	NYSE	PNI	Mon, Feb 27, 2017	11.91	11.91	11.85	11.86
3692	NYSE	PNI	Fri, Feb 24, 2017	11.97	11.97	11.90	11.93
3691	NYSE	PNI	Thu, Feb 23, 2017	11.91	11.91	11.86	11.90
3690	NYSE	PNI	Wed, Feb 22, 2017	11.81	11.88	11.80	11.84
3689	NYSE	PNI	Tue, Feb 21, 2017	11.85	11.86	11.82	11.83
3688	NYSE	PNI	Fri, Feb 17, 2017	11.80	11.89	11.80	11.86
3687	NYSE	PNI	Thu, Feb 16, 2017	11.93	11.97	11.77	11.79
3686	NYSE	PNI	Wed, Feb 15, 2017	11.98	11.99	11.93	11.95
3685	NYSE	PNI	Tue, Feb 14, 2017	12.02	12.03	12.00	12.02
3684	NYSE	PNI	Mon, Feb 13, 2017	12.20	12.21	11.97	12.07
3683	NYSE	PNI	Fri, Feb 10, 2017	12.19	12.27	12.16	12.16
3682	NYSE	PNI	Thu, Feb 9, 2017	12.28	12.32	12.19	12.21
3681	NYSE	PNI	Wed, Feb 8, 2017	12.32	12.39	12.32	12.31
3680	NYSE	PNI	Tue, Feb 7, 2017	12.35	12.35	12.30	12.34
3679	NYSE	PNI	Mon, Feb 6, 2017	12.31	12.34	12.29	12.32
3678	NYSE	PNI	Fri, Feb 3, 2017	12.30	12.39	12.26	12.29
3677	NYSE	PNI	Thu, Feb 2, 2017	11.90	12.45	11.89	12.28
3676	NYSE	PNI	Wed, Feb 1, 2017	12.95	13.00	12.87	12.89
3675	NYSE	PNI	Tue, Jan 31, 2017	12.88	12.94	12.87	12.93
3674	NYSE	PNI	Mon, Jan 30, 2017	12.83	12.90	12.83	12.90
3673	NYSE	PNI	Fri, Jan 27, 2017	12.81	12.83	12.78	12.78
3672	NYSE	PNI	Thu, Jan 26, 2017	12.71	12.83	12.71	12.76
3671	NYSE	PNI	Wed, Jan 25, 2017	12.77	12.77	12.71	12.75
3670	NYSE	PNI	Tue, Jan 24, 2017	12.85	12.85	12.72	12.77
3669	NYSE	PNI	Mon, Jan 23, 2017	12.70	12.75	12.66	12.74
3668	NYSE	PNI	Fri, Jan 20, 2017	12.61	12.64	12.57	12.63
3667	NYSE	PNI	Thu, Jan 19, 2017	12.75	12.75	12.62	12.65
3666	NYSE	PNI	Wed, Jan 18, 2017	12.70	12.75	12.70	12.72
3665	NYSE	PNI	Tue, Jan 17, 2017	12.79	12.84	12.70	12.70
3664	NYSE	PNI	Fri, Jan 13, 2017	12.74	12.74	12.68	12.70
3663	NYSE	PNI	Thu, Jan 12, 2017	12.67	12.79	12.67	12.73
3662	NYSE	PNI	Wed, Jan 11, 2017	12.72	12.72	12.49	12.58
3661	NYSE	PNI	Tue, Jan 10, 2017	12.53	12.73	12.52	12.62
3660	NYSE	PNI	Mon, Jan 9, 2017	12.34	12.62	12.34	12.57
3659	NYSE	PNI	Fri, Jan 6, 2017	12.38	12.38	12.23	12.32
3658	NYSE	PNI	Thu, Jan 5, 2017	12.28	12.42	12.28	12.42
3657	NYSE	PNI	Wed, Jan 4, 2017	12.14	12.30	12.13	12.25
3656	NYSE	PNI	Tue, Jan 3, 2017	12.03	12.11	11.96	12.07
3655	NYSE	PNI	Fri, Dec 30, 2016	12.00	12.04	11.95	12.01
3654	NYSE	PNI	Thu, Dec 29, 2016	12.00	12.01	11.98	11.99
3653	NYSE	PNI	Wed, Dec 28, 2016	11.94	11.99	11.92	11.99
3652	NYSE	PNI	Tue, Dec 27, 2016	12.05	12.05	11.90	11.90
3651	NYSE	PNI	Fri, Dec 23, 2016	12.03	12.04	11.99	11.99
3650	NYSE	PNI	Thu, Dec 22, 2016	12.08	12.09	12.01	12.06
3649	NYSE	PNI	Wed, Dec 21, 2016	11.99	12.05	11.99	12.01
3648	NYSE	PNI	Tue, Dec 20, 2016	12.00	12.06	11.99	11.99
3647	NYSE	PNI	Mon, Dec 19, 2016	12.07	12.12	12.05	12.06
3646	NYSE	PNI	Fri, Dec 16, 2016	11.98	12.10	11.98	12.07
3645	NYSE	PNI	Thu, Dec 15, 2016	12.00	12.01	11.92	11.97
3644	NYSE	PNI	Wed, Dec 14, 2016	12.07	12.11	12.00	12.02
3643	NYSE	PNI	Tue, Dec 13, 2016	12.19	12.19	12.04	12.04
3642	NYSE	PNI	Mon, Dec 12, 2016	12.18	12.18	12.06	12.11
3641	NYSE	PNI	Fri, Dec 9, 2016	12.10	12.18	12.07	12.18
3640	NYSE	PNI	Thu, Dec 8, 2016	12.20	12.25	12.10	12.18
3639	NYSE	PNI	Wed, Dec 7, 2016	11.96	12.36	11.96	12.29
3638	NYSE	PNI	Tue, Dec 6, 2016	11.94	12.04	11.91	12.04
3637	NYSE	PNI	Mon, Dec 5, 2016	11.97	11.97	11.86	11.89
3636	NYSE	PNI	Fri, Dec 2, 2016	12.01	12.05	11.86	11.89
3635	NYSE	PNI	Thu, Dec 1, 2016	12.01	12.07	12.00	12.01
3634	NYSE	PNI	Wed, Nov 30, 2016	12.00	12.08	12.00	12.05
3633	NYSE	PNI	Tue, Nov 29, 2016	12.08	12.16	12.06	12.07
3632	NYSE	PNI	Mon, Nov 28, 2016	12.15	12.19	12.07	12.16
3631	NYSE	PNI	Fri, Nov 25, 2016	12.15	12.15	12.02	12.04
3630	NYSE	PNI	Wed, Nov 23, 2016	12.01	12.07	12.01	12.03
3629	NYSE	PNI	Tue, Nov 22, 2016	12.03	12.14	12.03	12.14
3628	NYSE	PNI	Mon, Nov 21, 2016	11.93	12.06	11.92	12.05
3627	NYSE	PNI	Fri, Nov 18, 2016	11.96	11.99	11.89	11.90
3626	NYSE	PNI	Thu, Nov 17, 2016	12.03	12.06	11.90	11.92
3625	NYSE	PNI	Wed, Nov 16, 2016	11.93	12.06	11.93	12.04
3624	NYSE	PNI	Tue, Nov 15, 2016	11.80	12.02	11.78	11.92
3623	NYSE	PNI	Mon, Nov 14, 2016	12.26	12.27	11.82	11.82
3622	NYSE	PNI	Fri, Nov 11, 2016	12.46	12.69	12.34	12.40
3621	NYSE	PNI	Thu, Nov 10, 2016	12.75	12.75	12.55	12.63
3620	NYSE	PNI	Wed, Nov 9, 2016	12.75	12.86	12.70	12.75
3619	NYSE	PNI	Tue, Nov 8, 2016	12.90	13.00	12.85	12.85
3618	NYSE	PNI	Mon, Nov 7, 2016	12.97	13.00	12.91	12.96
3617	NYSE	PNI	Fri, Nov 4, 2016	12.87	12.96	12.85	12.92
3616	NYSE	PNI	Thu, Nov 3, 2016	12.87	13.04	12.87	12.91
3615	NYSE	PNI	Wed, Nov 2, 2016	12.87	13.00	12.87	12.93
3614	NYSE	PNI	Tue, Nov 1, 2016	12.94	12.95	12.86	12.92
3613	NYSE	PNI	Mon, Oct 31, 2016	12.96	13.03	12.94	12.97
3612	NYSE	PNI	Fri, Oct 28, 2016	13.07	13.07	12.95	12.99
3611	NYSE	PNI	Thu, Oct 27, 2016	13.11	13.16	13.05	13.07
3610	NYSE	PNI	Wed, Oct 26, 2016	13.26	13.26	13.12	13.12
3609	NYSE	PNI	Tue, Oct 25, 2016	13.27	13.30	13.19	13.25
3608	NYSE	PNI	Mon, Oct 24, 2016	13.28	13.28	13.17	13.22
3607	NYSE	PNI	Fri, Oct 21, 2016	13.26	13.29	13.24	13.29
3606	NYSE	PNI	Thu, Oct 20, 2016	13.16	13.25	13.03	13.13
3605	NYSE	PNI	Wed, Oct 19, 2016	12.90	13.15	12.90	13.12
3604	NYSE	PNI	Tue, Oct 18, 2016	12.99	13.02	12.82	12.89
3603	NYSE	PNI	Mon, Oct 17, 2016	13.20	13.22	12.80	12.82
3602	NYSE	PNI	Fri, Oct 14, 2016	13.14	13.24	13.12	13.23
3601	NYSE	PNI	Thu, Oct 13, 2016	13.26	13.27	13.17	13.20
3600	NYSE	PNI	Wed, Oct 12, 2016	13.35	13.35	13.26	13.30
3599	NYSE	PNI	Tue, Oct 11, 2016	13.34	13.37	13.34	13.37
3598	NYSE	PNI	Mon, Oct 10, 2016	13.38	13.40	13.35	13.31
3597	NYSE	PNI	Fri, Oct 7, 2016	13.32	13.38	13.32	13.37
3596	NYSE	PNI	Thu, Oct 6, 2016	13.33	13.36	13.25	13.32
3595	NYSE	PNI	Wed, Oct 5, 2016	13.39	13.39	13.30	13.30
3594	NYSE	PNI	Tue, Oct 4, 2016	13.38	13.44	13.36	13.36
3593	NYSE	PNI	Mon, Oct 3, 2016	13.47	13.50	13.38	13.38
3592	NYSE	PNI	Fri, Sep 30, 2016	13.44	13.45	13.30	13.43
3591	NYSE	PNI	Thu, Sep 29, 2016	13.34	13.36	13.30	13.32
3590	NYSE	PNI	Wed, Sep 28, 2016	13.31	13.39	13.30	13.34
3589	NYSE	PNI	Tue, Sep 27, 2016	13.31	13.32	13.21	13.30
3588	NYSE	PNI	Mon, Sep 26, 2016	13.26	13.32	13.21	13.28
3587	NYSE	PNI	Fri, Sep 23, 2016	13.34	13.35	13.22	13.22
3586	NYSE	PNI	Thu, Sep 22, 2016	13.33	13.41	13.25	13.25
3585	NYSE	PNI	Wed, Sep 21, 2016	13.30	13.32	13.26	13.28
3584	NYSE	PNI	Tue, Sep 20, 2016	13.28	13.33	13.23	13.32
3583	NYSE	PNI	Mon, Sep 19, 2016	13.24	13.49	13.24	13.34
3582	NYSE	PNI	Fri, Sep 16, 2016	13.39	13.42	13.23	13.24
3581	NYSE	PNI	Thu, Sep 15, 2016	13.54	13.54	13.30	13.46
3580	NYSE	PNI	Wed, Sep 14, 2016	13.49	13.58	13.41	13.55
3579	NYSE	PNI	Tue, Sep 13, 2016	13.60	13.60	13.46	13.55
3578	NYSE	PNI	Mon, Sep 12, 2016	13.59	13.73	13.53	13.65
3577	NYSE	PNI	Fri, Sep 9, 2016	13.67	13.72	13.62	13.66
3576	NYSE	PNI	Thu, Sep 8, 2016	13.77	13.86	13.73	13.77
3575	NYSE	PNI	Wed, Sep 7, 2016	13.90	13.94	13.88	13.86
3574	NYSE	PNI	Tue, Sep 6, 2016	13.74	13.91	13.72	13.91
3573	NYSE	PNI	Fri, Sep 2, 2016	13.81	13.81	13.72	13.76
3572	NYSE	PNI	Thu, Sep 1, 2016	13.82	13.82	13.73	13.76
3571	NYSE	PNI	Wed, Aug 31, 2016	13.92	13.98	13.81	13.81
3570	NYSE	PNI	Tue, Aug 30, 2016	13.98	13.98	13.87	13.88
3569	NYSE	PNI	Mon, Aug 29, 2016	14.05	14.07	13.89	13.94
3568	NYSE	PNI	Fri, Aug 26, 2016	14.13	14.16	13.96	13.98
3567	NYSE	PNI	Thu, Aug 25, 2016	14.28	14.28	14.09	14.09
3566	NYSE	PNI	Wed, Aug 24, 2016	14.28	14.28	14.19	14.19
3565	NYSE	PNI	Tue, Aug 23, 2016	14.28	14.31	14.25	14.28
3564	NYSE	PNI	Mon, Aug 22, 2016	14.25	14.29	14.19	14.26
3563	NYSE	PNI	Fri, Aug 19, 2016	14.25	14.25	14.17	14.23
3562	NYSE	PNI	Thu, Aug 18, 2016	14.25	14.25	14.21	14.24
3561	NYSE	PNI	Wed, Aug 17, 2016	14.31	14.31	14.25	14.25
3560	NYSE	PNI	Tue, Aug 16, 2016	14.34	14.34	14.25	14.29
3559	NYSE	PNI	Mon, Aug 15, 2016	14.31	14.35	14.26	14.26
3558	NYSE	PNI	Fri, Aug 12, 2016	14.33	14.38	14.31	14.31
3557	NYSE	PNI	Thu, Aug 11, 2016	14.35	14.36	14.28	14.35
3556	NYSE	PNI	Wed, Aug 10, 2016	14.23	14.36	14.23	14.36
3555	NYSE	PNI	Tue, Aug 9, 2016	14.32	14.34	14.23	14.23
3554	NYSE	PNI	Mon, Aug 8, 2016	14.30	14.38	14.29	14.31
3553	NYSE	PNI	Fri, Aug 5, 2016	14.35	14.39	14.31	14.31
3552	NYSE	PNI	Thu, Aug 4, 2016	14.40	14.40	14.27	14.39
3551	NYSE	PNI	Wed, Aug 3, 2016	14.21	14.35	14.19	14.33
3550	NYSE	PNI	Tue, Aug 2, 2016	14.28	14.30	14.23	14.24
3549	NYSE	PNI	Mon, Aug 1, 2016	14.36	14.36	14.29	14.30
3548	NYSE	PNI	Fri, Jul 29, 2016	14.44	14.44	14.26	14.29
3547	NYSE	PNI	Thu, Jul 28, 2016	14.43	14.43	14.30	14.39
3546	NYSE	PNI	Wed, Jul 27, 2016	14.38	14.43	14.32	14.36
3545	NYSE	PNI	Tue, Jul 26, 2016	14.40	14.40	14.31	14.33
3544	NYSE	PNI	Mon, Jul 25, 2016	14.40	14.40	14.34	14.36
3543	NYSE	PNI	Fri, Jul 22, 2016	14.34	14.38	14.27	14.34
3542	NYSE	PNI	Thu, Jul 21, 2016	14.34	14.34	14.30	14.33
3541	NYSE	PNI	Wed, Jul 20, 2016	14.30	14.30	14.25	14.26
3540	NYSE	PNI	Tue, Jul 19, 2016	14.34	14.35	14.23	14.24
3539	NYSE	PNI	Mon, Jul 18, 2016	14.07	14.42	14.07	14.27
3538	NYSE	PNI	Fri, Jul 15, 2016	13.96	14.01	13.95	14.01
3537	NYSE	PNI	Thu, Jul 14, 2016	14.05	14.05	13.84	13.89
3536	NYSE	PNI	Wed, Jul 13, 2016	14.39	14.39	14.07	14.09
3535	NYSE	PNI	Tue, Jul 12, 2016	14.45	14.45	14.30	14.30
3534	NYSE	PNI	Mon, Jul 11, 2016	14.61	14.61	14.49	14.49
3533	NYSE	PNI	Fri, Jul 8, 2016	14.53	14.56	14.48	14.53
3532	NYSE	PNI	Thu, Jul 7, 2016	14.45	14.50	14.45	14.50
3531	NYSE	PNI	Wed, Jul 6, 2016	14.48	14.48	14.41	14.35
3530	NYSE	PNI	Tue, Jul 5, 2016	14.45	14.48	14.36	14.46
3529	NYSE	PNI	Fri, Jul 1, 2016	14.45	14.45	14.35	14.40
3528	NYSE	PNI	Thu, Jun 30, 2016	14.33	14.43	14.33	14.39
3527	NYSE	PNI	Wed, Jun 29, 2016	14.36	14.38	14.31	14.37
3526	NYSE	PNI	Tue, Jun 28, 2016	14.33	14.34	14.30	14.32
3525	NYSE	PNI	Mon, Jun 27, 2016	14.17	14.32	14.14	14.26
3524	NYSE	PNI	Fri, Jun 24, 2016	14.19	14.25	14.12	14.13
3523	NYSE	PNI	Thu, Jun 23, 2016	14.27	14.29	14.20	14.20
3522	NYSE	PNI	Wed, Jun 22, 2016	14.30	14.30	14.26	14.28
3521	NYSE	PNI	Tue, Jun 21, 2016	14.28	14.34	14.25	14.27
3520	NYSE	PNI	Mon, Jun 20, 2016	14.31	14.33	14.25	14.27
3519	NYSE	PNI	Fri, Jun 17, 2016	14.29	14.31	14.23	14.24
3518	NYSE	PNI	Thu, Jun 16, 2016	14.25	14.29	14.19	14.26
3517	NYSE	PNI	Wed, Jun 15, 2016	14.17	14.25	14.16	14.25
3516	NYSE	PNI	Tue, Jun 14, 2016	14.09	14.20	14.09	14.10
3515	NYSE	PNI	Mon, Jun 13, 2016	14.19	14.22	14.10	14.10
3514	NYSE	PNI	Fri, Jun 10, 2016	14.09	14.16	14.05	14.15
3513	NYSE	PNI	Thu, Jun 9, 2016	14.08	14.14	14.07	14.10
3512	NYSE	PNI	Wed, Jun 8, 2016	14.09	14.13	14.06	14.06
3511	NYSE	PNI	Tue, Jun 7, 2016	14.08	14.09	14.00	14.06
3510	NYSE	PNI	Mon, Jun 6, 2016	13.96	14.07	13.96	14.05
3509	NYSE	PNI	Fri, Jun 3, 2016	13.94	14.04	13.94	13.96
3508	NYSE	PNI	Thu, Jun 2, 2016	13.92	14.04	13.92	13.95
3507	NYSE	PNI	Wed, Jun 1, 2016	13.79	14.02	13.79	13.96
3506	NYSE	PNI	Tue, May 31, 2016	13.83	13.87	13.75	13.79
3505	NYSE	PNI	Fri, May 27, 2016	13.91	13.92	13.81	13.85
3504	NYSE	PNI	Thu, May 26, 2016	13.84	13.91	13.82	13.86
3503	NYSE	PNI	Wed, May 25, 2016	13.75	13.84	13.75	13.77
3502	NYSE	PNI	Tue, May 24, 2016	13.77	13.84	13.62	13.75
3501	NYSE	PNI	Mon, May 23, 2016	13.68	13.77	13.67	13.77
3500	NYSE	PNI	Fri, May 20, 2016	13.61	13.63	13.51	13.58
3499	NYSE	PNI	Thu, May 19, 2016	13.74	13.78	13.50	13.54
3498	NYSE	PNI	Wed, May 18, 2016	13.97	14.04	13.83	13.85
3497	NYSE	PNI	Tue, May 17, 2016	13.99	14.00	13.88	13.98
3496	NYSE	PNI	Mon, May 16, 2016	13.91	14.00	13.87	13.94
3495	NYSE	PNI	Fri, May 13, 2016	13.87	14.00	13.79	13.91
3494	NYSE	PNI	Thu, May 12, 2016	13.80	13.85	13.67	13.80
3493	NYSE	PNI	Wed, May 11, 2016	13.80	13.84	13.61	13.84
3492	NYSE	PNI	Tue, May 10, 2016	13.85	13.99	13.66	13.86
3491	NYSE	PNI	Mon, May 9, 2016	13.93	13.98	13.74	13.85
3490	NYSE	PNI	Fri, May 6, 2016	13.81	13.92	13.80	13.92
3489	NYSE	PNI	Thu, May 5, 2016	13.83	13.85	13.75	13.82
3488	NYSE	PNI	Wed, May 4, 2016	13.77	13.87	13.75	13.87
3487	NYSE	PNI	Tue, May 3, 2016	13.71	13.83	13.70	13.83
3486	NYSE	PNI	Mon, May 2, 2016	13.81	13.81	13.67	13.75
3485	NYSE	PNI	Fri, Apr 29, 2016	13.69	13.78	13.69	13.78
3484	NYSE	PNI	Thu, Apr 28, 2016	13.68	13.73	13.65	13.66
3483	NYSE	PNI	Wed, Apr 27, 2016	13.56	13.72	13.56	13.72
3482	NYSE	PNI	Tue, Apr 26, 2016	13.67	13.67	13.47	13.51
3481	NYSE	PNI	Mon, Apr 25, 2016	13.68	13.69	13.61	13.63
3480	NYSE	PNI	Fri, Apr 22, 2016	13.67	13.67	13.59	13.65
3479	NYSE	PNI	Thu, Apr 21, 2016	13.67	13.68	13.58	13.60
3478	NYSE	PNI	Wed, Apr 20, 2016	13.54	13.65	13.54	13.63
3477	NYSE	PNI	Tue, Apr 19, 2016	13.60	13.60	13.50	13.56
3476	NYSE	PNI	Mon, Apr 18, 2016	13.55	13.65	13.52	13.59
3475	NYSE	PNI	Fri, Apr 15, 2016	13.61	13.63	13.53	13.56
3474	NYSE	PNI	Thu, Apr 14, 2016	13.47	13.68	13.43	13.67
3473	NYSE	PNI	Wed, Apr 13, 2016	13.41	13.72	13.36	13.55
3472	NYSE	PNI	Tue, Apr 12, 2016	13.46	13.50	13.37	13.45
3471	NYSE	PNI	Mon, Apr 11, 2016	13.34	13.50	13.33	13.50
3470	NYSE	PNI	Fri, Apr 8, 2016	13.34	13.47	13.34	13.45
3469	NYSE	PNI	Thu, Apr 7, 2016	13.29	13.46	13.29	13.40
3468	NYSE	PNI	Wed, Apr 6, 2016	13.35	13.42	13.35	13.32
3467	NYSE	PNI	Tue, Apr 5, 2016	13.33	13.33	13.33	13.35
3466	NYSE	PNI	Mon, Apr 4, 2016	13.40	13.40	13.33	13.33
3465	NYSE	PNI	Fri, Apr 1, 2016	13.40	13.42	13.32	13.36
3464	NYSE	PNI	Thu, Mar 31, 2016	13.31	13.31	13.24	13.36
3463	NYSE	PNI	Wed, Mar 30, 2016	13.33	13.39	13.29	13.30
3462	NYSE	PNI	Tue, Mar 29, 2016	13.20	13.20	13.16	13.41
3461	NYSE	PNI	Mon, Mar 28, 2016	13.26	13.26	13.15	13.18
3460	NYSE	PNI	Thu, Mar 24, 2016	13.28	13.38	13.23	13.38
3459	NYSE	PNI	Wed, Mar 23, 2016	13.22	13.30	13.21	13.28
3458	NYSE	PNI	Tue, Mar 22, 2016	13.26	13.28	13.21	13.26
3457	NYSE	PNI	Mon, Mar 21, 2016	13.20	13.29	13.17	13.21
3456	NYSE	PNI	Fri, Mar 18, 2016	13.41	13.41	13.21	13.21
3455	NYSE	PNI	Thu, Mar 17, 2016	13.26	13.47	13.17	13.47
3454	NYSE	PNI	Wed, Mar 16, 2016	13.16	13.26	13.16	13.25
3453	NYSE	PNI	Tue, Mar 15, 2016	13.13	13.13	13.13	13.13
3452	NYSE	PNI	Mon, Mar 14, 2016	13.11	13.14	13.05	13.09
3451	NYSE	PNI	Fri, Mar 11, 2016	13.19	13.19	13.19	13.08
3450	NYSE	PNI	Thu, Mar 10, 2016	13.21	13.21	13.21	13.19
3449	NYSE	PNI	Wed, Mar 9, 2016	13.24	13.24	13.24	13.21
3448	NYSE	PNI	Tue, Mar 8, 2016	13.30	13.30	13.21	13.24
3447	NYSE	PNI	Mon, Mar 7, 2016	13.19	13.26	13.18	13.26
3446	NYSE	PNI	Fri, Mar 4, 2016	13.30	13.30	13.18	13.18
3445	NYSE	PNI	Thu, Mar 3, 2016	13.08	13.08	13.08	13.19
3444	NYSE	PNI	Wed, Mar 2, 2016	13.20	13.23	13.01	13.08
3443	NYSE	PNI	Tue, Mar 1, 2016	13.18	13.20	13.10	13.21
3442	NYSE	PNI	Mon, Feb 29, 2016	13.19	13.20	13.16	13.18
3441	NYSE	PNI	Fri, Feb 26, 2016	13.32	13.32	13.21	13.16
3440	NYSE	PNI	Thu, Feb 25, 2016	13.26	13.32	13.23	13.31
3439	NYSE	PNI	Wed, Feb 24, 2016	13.28	13.30	13.23	13.24
3438	NYSE	PNI	Tue, Feb 23, 2016	13.20	13.30	13.19	13.30
3437	NYSE	PNI	Mon, Feb 22, 2016	13.22	13.26	13.15	13.23
3436	NYSE	PNI	Fri, Feb 19, 2016	13.13	13.23	13.13	13.23
3435	NYSE	PNI	Thu, Feb 18, 2016	13.06	13.13	13.06	13.13
3434	NYSE	PNI	Wed, Feb 17, 2016	13.21	13.21	13.00	13.06
3433	NYSE	PNI	Tue, Feb 16, 2016	13.20	13.21	13.11	13.17
3432	NYSE	PNI	Fri, Feb 12, 2016	13.23	13.32	13.23	13.26
3431	NYSE	PNI	Thu, Feb 11, 2016	13.23	13.25	13.20	13.24
3430	NYSE	PNI	Wed, Feb 10, 2016	13.15	13.22	13.08	13.21
3429	NYSE	PNI	Tue, Feb 9, 2016	13.00	13.14	13.00	13.10
3428	NYSE	PNI	Mon, Feb 8, 2016	13.07	13.16	13.03	13.15
3427	NYSE	PNI	Fri, Feb 5, 2016	13.17	13.24	13.00	13.01
3426	NYSE	PNI	Thu, Feb 4, 2016	13.19	13.19	13.07	13.07
3425	NYSE	PNI	Wed, Feb 3, 2016	13.07	13.28	13.02	13.19
3424	NYSE	PNI	Tue, Feb 2, 2016	13.05	13.22	13.01	13.02
3423	NYSE	PNI	Mon, Feb 1, 2016	13.01	13.16	13.01	13.07
3422	NYSE	PNI	Fri, Jan 29, 2016	12.92	13.28	12.86	13.08
3421	NYSE	PNI	Thu, Jan 28, 2016	12.75	12.90	12.72	12.87
3420	NYSE	PNI	Wed, Jan 27, 2016	12.77	12.77	12.70	12.71
3419	NYSE	PNI	Tue, Jan 26, 2016	12.71	12.76	12.67	12.76
3418	NYSE	PNI	Mon, Jan 25, 2016	12.65	12.71	12.59	12.66
3417	NYSE	PNI	Fri, Jan 22, 2016	12.47	12.65	12.42	12.62
3416	NYSE	PNI	Thu, Jan 21, 2016	12.51	12.53	12.38	12.44
3415	NYSE	PNI	Wed, Jan 20, 2016	12.66	12.66	12.40	12.51
3414	NYSE	PNI	Tue, Jan 19, 2016	12.60	12.70	12.53	12.57
3413	NYSE	PNI	Fri, Jan 15, 2016	12.30	12.60	12.30	12.57
3412	NYSE	PNI	Thu, Jan 14, 2016	12.57	12.57	12.47	12.55
3411	NYSE	PNI	Wed, Jan 13, 2016	12.65	12.65	12.54	12.61
3410	NYSE	PNI	Tue, Jan 12, 2016	12.61	12.65	12.58	12.62
3409	NYSE	PNI	Mon, Jan 11, 2016	12.74	12.74	12.63	12.69
3408	NYSE	PNI	Fri, Jan 8, 2016	12.74	12.77	12.70	12.77
3407	NYSE	PNI	Thu, Jan 7, 2016	12.54	12.78	12.51	12.73
3406	NYSE	PNI	Wed, Jan 6, 2016	12.63	12.63	12.40	12.59
3405	NYSE	PNI	Tue, Jan 5, 2016	12.44	12.55	12.44	12.54
3404	NYSE	PNI	Mon, Jan 4, 2016	12.37	12.45	12.35	12.39
3403	NYSE	PNI	Thu, Dec 31, 2015	12.35	12.41	12.31	12.35
3402	NYSE	PNI	Wed, Dec 30, 2015	12.35	12.45	12.32	12.35
3401	NYSE	PNI	Tue, Dec 29, 2015	12.32	12.44	12.30	12.36
3400	NYSE	PNI	Mon, Dec 28, 2015	12.16	12.29	12.16	12.29
3399	NYSE	PNI	Thu, Dec 24, 2015	12.24	12.25	12.08	12.14
3398	NYSE	PNI	Wed, Dec 23, 2015	12.26	12.34	12.15	12.21
3397	NYSE	PNI	Tue, Dec 22, 2015	12.34	12.35	12.19	12.31
3396	NYSE	PNI	Mon, Dec 21, 2015	12.18	12.34	12.12	12.34
3395	NYSE	PNI	Fri, Dec 18, 2015	12.02	12.19	12.02	12.11
3394	NYSE	PNI	Thu, Dec 17, 2015	12.01	12.12	12.01	12.04
3393	NYSE	PNI	Wed, Dec 16, 2015	11.91	12.09	11.90	12.06
3392	NYSE	PNI	Tue, Dec 15, 2015	11.96	11.96	11.85	11.93
3391	NYSE	PNI	Mon, Dec 14, 2015	12.11	12.14	11.87	11.94
3390	NYSE	PNI	Fri, Dec 11, 2015	12.03	12.24	12.03	12.11
3389	NYSE	PNI	Thu, Dec 10, 2015	12.13	12.14	12.08	12.10
3388	NYSE	PNI	Wed, Dec 9, 2015	12.29	12.30	12.13	12.14
3387	NYSE	PNI	Tue, Dec 8, 2015	12.12	12.29	12.12	12.26
3386	NYSE	PNI	Mon, Dec 7, 2015	12.20	12.26	12.20	12.24
3385	NYSE	PNI	Fri, Dec 4, 2015	12.15	12.30	12.15	12.21
3384	NYSE	PNI	Thu, Dec 3, 2015	12.17	12.17	12.09	12.11
3383	NYSE	PNI	Wed, Dec 2, 2015	12.29	12.30	12.24	12.27
3382	NYSE	PNI	Tue, Dec 1, 2015	12.32	12.35	12.23	12.26
3381	NYSE	PNI	Mon, Nov 30, 2015	12.31	12.31	12.21	12.30
3380	NYSE	PNI	Fri, Nov 27, 2015	12.28	12.30	12.27	12.29
3379	NYSE	PNI	Wed, Nov 25, 2015	12.26	12.29	12.17	12.18
3378	NYSE	PNI	Tue, Nov 24, 2015	12.15	12.25	12.09	12.20
3377	NYSE	PNI	Mon, Nov 23, 2015	12.13	12.23	12.12	12.20
3376	NYSE	PNI	Fri, Nov 20, 2015	12.08	12.18	12.03	12.04
3375	NYSE	PNI	Thu, Nov 19, 2015	12.05	12.17	12.02	12.05
3374	NYSE	PNI	Wed, Nov 18, 2015	12.09	12.13	11.92	12.09
3373	NYSE	PNI	Tue, Nov 17, 2015	12.02	12.07	11.93	12.07
3372	NYSE	PNI	Mon, Nov 16, 2015	11.97	12.08	11.94	11.97
3371	NYSE	PNI	Fri, Nov 13, 2015	11.84	12.00	11.75	12.00
3370	NYSE	PNI	Thu, Nov 12, 2015	11.78	11.87	11.78	11.81
3369	NYSE	PNI	Wed, Nov 11, 2015	11.72	11.79	11.72	11.77
3368	NYSE	PNI	Tue, Nov 10, 2015	11.75	11.80	11.75	11.76
3367	NYSE	PNI	Mon, Nov 9, 2015	11.83	11.84	11.76	11.80
3366	NYSE	PNI	Fri, Nov 6, 2015	12.13	12.13	11.95	11.95
3365	NYSE	PNI	Thu, Nov 5, 2015	12.11	12.24	12.06	12.23
3364	NYSE	PNI	Wed, Nov 4, 2015	12.13	12.20	12.05	12.19
3363	NYSE	PNI	Tue, Nov 3, 2015	12.13	12.25	12.13	12.17
3362	NYSE	PNI	Mon, Nov 2, 2015	12.12	12.22	12.12	12.20
3361	NYSE	PNI	Fri, Oct 30, 2015	12.06	12.14	12.05	12.12
3360	NYSE	PNI	Thu, Oct 29, 2015	12.15	12.21	12.15	12.17
3359	NYSE	PNI	Wed, Oct 28, 2015	12.12	12.20	12.12	12.17
3358	NYSE	PNI	Tue, Oct 27, 2015	12.39	12.40	12.16	12.23
3357	NYSE	PNI	Mon, Oct 26, 2015	12.26	12.42	12.19	12.42
3356	NYSE	PNI	Fri, Oct 23, 2015	12.20	12.29	12.11	12.24
3355	NYSE	PNI	Thu, Oct 22, 2015	12.11	12.25	12.11	12.20
3354	NYSE	PNI	Wed, Oct 21, 2015	12.10	12.10	11.94	12.08
3353	NYSE	PNI	Tue, Oct 20, 2015	11.95	12.07	11.91	12.04
3352	NYSE	PNI	Mon, Oct 19, 2015	12.00	12.01	11.89	11.94
3351	NYSE	PNI	Fri, Oct 16, 2015	11.92	12.13	11.90	11.96
3350	NYSE	PNI	Thu, Oct 15, 2015	11.95	11.96	11.93	11.95
3349	NYSE	PNI	Wed, Oct 14, 2015	11.93	11.96	11.90	11.93
3348	NYSE	PNI	Tue, Oct 13, 2015	11.92	11.99	11.88	11.90
3347	NYSE	PNI	Mon, Oct 12, 2015	11.93	12.00	11.93	11.95
3346	NYSE	PNI	Fri, Oct 9, 2015	11.98	11.99	11.94	11.98
3345	NYSE	PNI	Thu, Oct 8, 2015	11.97	12.02	11.91	11.94
3344	NYSE	PNI	Wed, Oct 7, 2015	12.02	12.05	11.94	12.01
3343	NYSE	PNI	Tue, Oct 6, 2015	11.95	12.15	11.95	12.13
3342	NYSE	PNI	Mon, Oct 5, 2015	11.95	12.01	11.95	11.99
3341	NYSE	PNI	Fri, Oct 2, 2015	11.96	12.03	11.93	12.00
3340	NYSE	PNI	Thu, Oct 1, 2015	11.95	12.00	11.83	11.91
3339	NYSE	PNI	Wed, Sep 30, 2015	11.94	12.05	11.85	11.89
3338	NYSE	PNI	Tue, Sep 29, 2015	11.93	12.00	11.92	12.00
3337	NYSE	PNI	Mon, Sep 28, 2015	11.89	12.00	11.89	11.95
3336	NYSE	PNI	Fri, Sep 25, 2015	11.87	11.91	11.86	11.91
3335	NYSE	PNI	Thu, Sep 24, 2015	11.97	11.97	11.90	11.90
3334	NYSE	PNI	Wed, Sep 23, 2015	11.93	11.98	11.88	11.93
3333	NYSE	PNI	Tue, Sep 22, 2015	11.86	11.99	11.84	11.96
3332	NYSE	PNI	Mon, Sep 21, 2015	11.83	11.89	11.82	11.88
3331	NYSE	PNI	Fri, Sep 18, 2015	11.76	11.88	11.76	11.88
3330	NYSE	PNI	Thu, Sep 17, 2015	11.67	11.90	11.66	11.85
3329	NYSE	PNI	Wed, Sep 16, 2015	11.75	11.76	11.74	11.74
3328	NYSE	PNI	Tue, Sep 15, 2015	11.75	11.80	11.75	11.75
3327	NYSE	PNI	Mon, Sep 14, 2015	11.90	11.90	11.74	11.80
3326	NYSE	PNI	Fri, Sep 11, 2015	11.96	12.00	11.86	11.86
3325	NYSE	PNI	Thu, Sep 10, 2015	11.93	11.95	11.90	11.92
3324	NYSE	PNI	Wed, Sep 9, 2015	11.87	11.91	11.81	11.91
3323	NYSE	PNI	Tue, Sep 8, 2015	11.89	11.93	11.88	11.89
3322	NYSE	PNI	Fri, Sep 4, 2015	11.81	11.94	11.81	11.94
3321	NYSE	PNI	Thu, Sep 3, 2015	11.85	11.96	11.82	11.89
3320	NYSE	PNI	Wed, Sep 2, 2015	11.91	11.91	11.76	11.79
3319	NYSE	PNI	Tue, Sep 1, 2015	11.90	11.92	11.83	11.85
3318	NYSE	PNI	Mon, Aug 31, 2015	11.77	11.89	11.75	11.84
3317	NYSE	PNI	Fri, Aug 28, 2015	11.80	11.87	11.80	11.82
3316	NYSE	PNI	Thu, Aug 27, 2015	11.87	11.87	11.75	11.81
3315	NYSE	PNI	Wed, Aug 26, 2015	11.86	11.89	11.80	11.82
3314	NYSE	PNI	Tue, Aug 25, 2015	11.94	11.94	11.86	11.86
3313	NYSE	PNI	Mon, Aug 24, 2015	10.94	12.02	10.94	11.94
3312	NYSE	PNI	Fri, Aug 21, 2015	12.06	12.15	12.06	12.14
3311	NYSE	PNI	Thu, Aug 20, 2015	12.05	12.15	12.04	12.10
3310	NYSE	PNI	Wed, Aug 19, 2015	12.05	12.15	12.04	12.10
3309	NYSE	PNI	Tue, Aug 18, 2015	12.09	12.10	12.05	12.06
3308	NYSE	PNI	Mon, Aug 17, 2015	12.07	12.13	11.95	12.12
3307	NYSE	PNI	Fri, Aug 14, 2015	12.13	12.13	12.05	12.08
3306	NYSE	PNI	Thu, Aug 13, 2015	12.07	12.16	12.07	12.09
3305	NYSE	PNI	Wed, Aug 12, 2015	12.16	12.16	12.05	12.15
3304	NYSE	PNI	Tue, Aug 11, 2015	12.14	12.16	12.06	12.15
3303	NYSE	PNI	Mon, Aug 10, 2015	12.16	12.16	12.10	12.13
3302	NYSE	PNI	Fri, Aug 7, 2015	12.15	12.15	12.10	12.14
3301	NYSE	PNI	Thu, Aug 6, 2015	12.13	12.14	12.10	12.13
3300	NYSE	PNI	Wed, Aug 5, 2015	12.12	12.14	12.05	12.10
3299	NYSE	PNI	Tue, Aug 4, 2015	12.07	12.15	11.99	12.07
3298	NYSE	PNI	Mon, Aug 3, 2015	12.11	12.15	12.10	12.13
3297	NYSE	PNI	Fri, Jul 31, 2015	11.91	12.09	11.91	12.09
3296	NYSE	PNI	Thu, Jul 30, 2015	11.94	12.00	11.91	11.92
3295	NYSE	PNI	Wed, Jul 29, 2015	11.98	12.00	11.98	11.99
3294	NYSE	PNI	Tue, Jul 28, 2015	11.96	12.00	11.92	11.95
3293	NYSE	PNI	Mon, Jul 27, 2015	11.96	12.03	11.96	11.98
3292	NYSE	PNI	Fri, Jul 24, 2015	11.95	12.06	11.95	11.99
3291	NYSE	PNI	Thu, Jul 23, 2015	11.99	11.99	11.95	11.97
3290	NYSE	PNI	Wed, Jul 22, 2015	11.92	12.01	11.92	11.95
3289	NYSE	PNI	Tue, Jul 21, 2015	11.94	12.01	11.82	12.01
3288	NYSE	PNI	Mon, Jul 20, 2015	11.94	11.97	11.88	11.96
3287	NYSE	PNI	Fri, Jul 17, 2015	11.87	11.91	11.87	11.91
3286	NYSE	PNI	Thu, Jul 16, 2015	11.91	11.92	11.91	11.92
3285	NYSE	PNI	Wed, Jul 15, 2015	11.89	11.93	11.85	11.93
3284	NYSE	PNI	Tue, Jul 14, 2015	11.90	11.93	11.86	11.93
3283	NYSE	PNI	Mon, Jul 13, 2015	11.96	12.02	11.86	11.91
3282	NYSE	PNI	Fri, Jul 10, 2015	11.83	12.05	11.81	11.99
3281	NYSE	PNI	Thu, Jul 9, 2015	11.86	11.90	11.82	11.89
3280	NYSE	PNI	Wed, Jul 8, 2015	11.91	12.06	11.87	11.92
3279	NYSE	PNI	Tue, Jul 7, 2015	11.85	11.91	11.85	11.87
3278	NYSE	PNI	Mon, Jul 6, 2015	11.85	11.85	11.80	11.85
3277	NYSE	PNI	Thu, Jul 2, 2015	11.81	11.84	11.80	11.84
3276	NYSE	PNI	Wed, Jul 1, 2015	11.78	11.81	11.75	11.80
3275	NYSE	PNI	Tue, Jun 30, 2015	11.79	11.79	11.72	11.77
3274	NYSE	PNI	Mon, Jun 29, 2015	11.85	11.85	11.76	11.77
3273	NYSE	PNI	Fri, Jun 26, 2015	11.89	11.91	11.80	11.85
3272	NYSE	PNI	Thu, Jun 25, 2015	11.96	11.96	11.90	11.94
3271	NYSE	PNI	Wed, Jun 24, 2015	11.95	11.98	11.87	11.90
3270	NYSE	PNI	Tue, Jun 23, 2015	11.98	12.03	11.90	11.94
3269	NYSE	PNI	Mon, Jun 22, 2015	11.99	12.01	11.97	11.98
3268	NYSE	PNI	Fri, Jun 19, 2015	12.03	12.09	12.01	12.03
3267	NYSE	PNI	Thu, Jun 18, 2015	11.92	12.03	11.92	11.98
3266	NYSE	PNI	Wed, Jun 17, 2015	11.97	11.98	11.90	11.97
3265	NYSE	PNI	Tue, Jun 16, 2015	11.93	11.97	11.90	11.96
3264	NYSE	PNI	Mon, Jun 15, 2015	11.85	11.92	11.83	11.92
3263	NYSE	PNI	Fri, Jun 12, 2015	11.78	11.89	11.78	11.80
3262	NYSE	PNI	Thu, Jun 11, 2015	11.85	11.91	11.79	11.83
3261	NYSE	PNI	Wed, Jun 10, 2015	11.71	11.81	11.71	11.77
3260	NYSE	PNI	Tue, Jun 9, 2015	11.90	11.92	11.67	11.76
3259	NYSE	PNI	Mon, Jun 8, 2015	12.20	12.20	11.71	11.91
3258	NYSE	PNI	Fri, Jun 5, 2015	12.24	12.25	12.10	12.16
3257	NYSE	PNI	Thu, Jun 4, 2015	12.29	12.29	12.20	12.20
3256	NYSE	PNI	Wed, Jun 3, 2015	12.39	12.39	12.29	12.29
3255	NYSE	PNI	Tue, Jun 2, 2015	12.44	12.44	12.33	12.40
3254	NYSE	PNI	Mon, Jun 1, 2015	12.36	12.41	12.31	12.40
3253	NYSE	PNI	Fri, May 29, 2015	12.31	12.39	12.25	12.33
3252	NYSE	PNI	Thu, May 28, 2015	12.24	12.35	12.24	12.28
3251	NYSE	PNI	Wed, May 27, 2015	12.26	12.29	12.21	12.28
3250	NYSE	PNI	Tue, May 26, 2015	12.23	12.27	12.17	12.26
3249	NYSE	PNI	Fri, May 22, 2015	12.14	12.22	12.14	12.18
3248	NYSE	PNI	Thu, May 21, 2015	12.29	12.30	12.15	12.15
3247	NYSE	PNI	Wed, May 20, 2015	12.25	12.28	12.23	12.23
3246	NYSE	PNI	Tue, May 19, 2015	12.28	12.29	12.20	12.24
3245	NYSE	PNI	Mon, May 18, 2015	12.27	12.34	12.23	12.30
3244	NYSE	PNI	Fri, May 15, 2015	12.38	12.48	12.26	12.26
3243	NYSE	PNI	Thu, May 14, 2015	12.24	12.33	12.22	12.33
3242	NYSE	PNI	Wed, May 13, 2015	12.33	12.33	12.16	12.17
3241	NYSE	PNI	Tue, May 12, 2015	12.28	12.34	12.12	12.33
3240	NYSE	PNI	Mon, May 11, 2015	12.31	12.33	12.16	12.25
3239	NYSE	PNI	Fri, May 8, 2015	12.21	12.43	12.13	12.28
3238	NYSE	PNI	Thu, May 7, 2015	12.04	12.20	12.04	12.19
3237	NYSE	PNI	Wed, May 6, 2015	12.30	12.30	12.14	12.14
3236	NYSE	PNI	Tue, May 5, 2015	12.50	12.54	12.33	12.34
3235	NYSE	PNI	Mon, May 4, 2015	12.54	12.58	12.50	12.51
3234	NYSE	PNI	Fri, May 1, 2015	12.62	12.69	12.51	12.51
3233	NYSE	PNI	Thu, Apr 30, 2015	12.63	12.68	12.61	12.68
3232	NYSE	PNI	Wed, Apr 29, 2015	12.72	12.72	12.58	12.63
3231	NYSE	PNI	Tue, Apr 28, 2015	12.62	12.73	12.62	12.73
3230	NYSE	PNI	Mon, Apr 27, 2015	12.67	12.76	12.60	12.61
3229	NYSE	PNI	Fri, Apr 24, 2015	12.64	12.71	12.60	12.66
3228	NYSE	PNI	Thu, Apr 23, 2015	12.64	12.66	12.60	12.61
3227	NYSE	PNI	Wed, Apr 22, 2015	12.67	12.70	12.62	12.63
3226	NYSE	PNI	Tue, Apr 21, 2015	12.63	12.67	12.62	12.67
3225	NYSE	PNI	Mon, Apr 20, 2015	12.64	12.72	12.58	12.61
3224	NYSE	PNI	Fri, Apr 17, 2015	12.70	12.71	12.58	12.69
3223	NYSE	PNI	Thu, Apr 16, 2015	12.60	12.67	12.59	12.67
3222	NYSE	PNI	Wed, Apr 15, 2015	12.56	12.68	12.55	12.59
3221	NYSE	PNI	Tue, Apr 14, 2015	12.52	12.59	12.50	12.58
3220	NYSE	PNI	Mon, Apr 13, 2015	12.49	12.51	12.47	12.51
3219	NYSE	PNI	Fri, Apr 10, 2015	12.55	12.55	12.44	12.44
3218	NYSE	PNI	Thu, Apr 9, 2015	12.54	12.56	12.42	12.53
3217	NYSE	PNI	Wed, Apr 8, 2015	12.50	12.64	12.48	12.56
3216	NYSE	PNI	Tue, Apr 7, 2015	12.51	12.58	12.50	12.52
3215	NYSE	PNI	Mon, Apr 6, 2015	12.50	12.53	12.43	12.51
3214	NYSE	PNI	Thu, Apr 2, 2015	12.55	12.67	12.41	12.44
3213	NYSE	PNI	Wed, Apr 1, 2015	12.54	12.61	12.50	12.52
3212	NYSE	PNI	Tue, Mar 31, 2015	12.54	12.62	12.45	12.55
3211	NYSE	PNI	Mon, Mar 30, 2015	12.51	12.57	12.44	12.52
3210	NYSE	PNI	Fri, Mar 27, 2015	12.52	12.57	12.52	12.53
3209	NYSE	PNI	Thu, Mar 26, 2015	12.47	12.56	12.46	12.53
3208	NYSE	PNI	Wed, Mar 25, 2015	12.51	12.57	12.51	12.56
3207	NYSE	PNI	Tue, Mar 24, 2015	12.53	12.57	12.49	12.52
3206	NYSE	PNI	Mon, Mar 23, 2015	12.48	12.53	12.46	12.52
3205	NYSE	PNI	Fri, Mar 20, 2015	12.35	12.44	12.33	12.44
3204	NYSE	PNI	Thu, Mar 19, 2015	12.49	12.50	12.35	12.39
3203	NYSE	PNI	Wed, Mar 18, 2015	12.40	12.55	12.33	12.55
3202	NYSE	PNI	Tue, Mar 17, 2015	12.36	12.37	12.33	12.34
3201	NYSE	PNI	Mon, Mar 16, 2015	12.44	12.44	12.36	12.37
3200	NYSE	PNI	Fri, Mar 13, 2015	12.35	12.43	12.31	12.39
3199	NYSE	PNI	Thu, Mar 12, 2015	12.40	12.40	12.34	12.38
3198	NYSE	PNI	Wed, Mar 11, 2015	12.42	12.42	12.31	12.31
3197	NYSE	PNI	Tue, Mar 10, 2015	12.55	12.56	12.45	12.48
3196	NYSE	PNI	Mon, Mar 9, 2015	12.40	12.63	12.40	12.47
3195	NYSE	PNI	Fri, Mar 6, 2015	12.56	12.57	12.40	12.42
3194	NYSE	PNI	Thu, Mar 5, 2015	12.70	12.70	12.54	12.62
3193	NYSE	PNI	Wed, Mar 4, 2015	12.57	12.70	12.54	12.70
3192	NYSE	PNI	Tue, Mar 3, 2015	12.61	12.61	12.41	12.53
3191	NYSE	PNI	Mon, Mar 2, 2015	12.68	12.72	12.54	12.58
3190	NYSE	PNI	Fri, Feb 27, 2015	12.64	12.70	12.59	12.68
3189	NYSE	PNI	Thu, Feb 26, 2015	12.57	12.67	12.49	12.59
3188	NYSE	PNI	Wed, Feb 25, 2015	12.62	12.63	12.51	12.57
3187	NYSE	PNI	Tue, Feb 24, 2015	12.59	12.66	12.56	12.59
3186	NYSE	PNI	Mon, Feb 23, 2015	12.57	12.69	12.46	12.65
3185	NYSE	PNI	Fri, Feb 20, 2015	12.52	12.54	12.36	12.50
3184	NYSE	PNI	Thu, Feb 19, 2015	12.44	12.50	12.38	12.45
3183	NYSE	PNI	Wed, Feb 18, 2015	12.20	12.43	12.20	12.38
3182	NYSE	PNI	Tue, Feb 17, 2015	12.58	12.58	12.22	12.27
3181	NYSE	PNI	Fri, Feb 13, 2015	12.66	12.68	12.55	12.56
3180	NYSE	PNI	Thu, Feb 12, 2015	12.49	12.68	12.49	12.65
3179	NYSE	PNI	Wed, Feb 11, 2015	12.50	12.54	12.45	12.48
3178	NYSE	PNI	Tue, Feb 10, 2015	12.75	12.80	12.51	12.60
3177	NYSE	PNI	Mon, Feb 9, 2015	12.63	12.79	12.62	12.79
3176	NYSE	PNI	Fri, Feb 6, 2015	12.79	12.80	12.52	12.70
3175	NYSE	PNI	Thu, Feb 5, 2015	12.93	12.97	12.79	12.80
3174	NYSE	PNI	Wed, Feb 4, 2015	12.81	12.98	12.79	12.97
3173	NYSE	PNI	Tue, Feb 3, 2015	12.77	12.89	12.72	12.78
3172	NYSE	PNI	Mon, Feb 2, 2015	12.80	12.80	12.72	12.74
3171	NYSE	PNI	Fri, Jan 30, 2015	12.75	12.83	12.72	12.78
3170	NYSE	PNI	Thu, Jan 29, 2015	12.70	12.82	12.60	12.69
3169	NYSE	PNI	Wed, Jan 28, 2015	12.68	12.72	12.63	12.65
3168	NYSE	PNI	Tue, Jan 27, 2015	12.65	12.69	12.60	12.65
3167	NYSE	PNI	Mon, Jan 26, 2015	12.55	12.64	12.53	12.61
3166	NYSE	PNI	Fri, Jan 23, 2015	12.48	12.56	12.45	12.50
3165	NYSE	PNI	Thu, Jan 22, 2015	12.47	12.52	12.41	12.43
3164	NYSE	PNI	Wed, Jan 21, 2015	12.52	12.60	12.44	12.44
3163	NYSE	PNI	Tue, Jan 20, 2015	12.60	12.60	12.51	12.55
3162	NYSE	PNI	Fri, Jan 16, 2015	12.60	12.66	12.51	12.55
3161	NYSE	PNI	Thu, Jan 15, 2015	12.55	12.57	12.53	12.54
3160	NYSE	PNI	Wed, Jan 14, 2015	12.50	12.59	12.47	12.49
3159	NYSE	PNI	Tue, Jan 13, 2015	12.49	12.62	12.49	12.54
3158	NYSE	PNI	Mon, Jan 12, 2015	12.54	12.65	12.46	12.59
3157	NYSE	PNI	Fri, Jan 9, 2015	12.50	12.62	12.45	12.58
3156	NYSE	PNI	Thu, Jan 8, 2015	12.55	12.59	12.45	12.45
3155	NYSE	PNI	Wed, Jan 7, 2015	12.47	12.63	12.47	12.58
3154	NYSE	PNI	Tue, Jan 6, 2015	12.30	12.56	12.28	12.48
3153	NYSE	PNI	Mon, Jan 5, 2015	12.32	12.37	12.25	12.28
3152	NYSE	PNI	Fri, Jan 2, 2015	12.21	12.30	12.11	12.25
3151	NYSE	PNI	Wed, Dec 31, 2014	12.24	12.29	12.05	12.18
3150	NYSE	PNI	Tue, Dec 30, 2014	12.16	12.23	12.13	12.23
3149	NYSE	PNI	Mon, Dec 29, 2014	12.27	12.27	12.05	12.09
3148	NYSE	PNI	Fri, Dec 26, 2014	12.13	12.28	12.13	12.24
3147	NYSE	PNI	Wed, Dec 24, 2014	12.05	12.25	12.05	12.05
3146	NYSE	PNI	Tue, Dec 23, 2014	12.13	12.22	12.05	12.13
3145	NYSE	PNI	Mon, Dec 22, 2014	12.08	12.19	12.01	12.06
3144	NYSE	PNI	Fri, Dec 19, 2014	12.04	12.05	12.01	12.03
3143	NYSE	PNI	Thu, Dec 18, 2014	12.05	12.05	11.95	12.01
3142	NYSE	PNI	Wed, Dec 17, 2014	12.10	12.16	11.97	12.02
3141	NYSE	PNI	Tue, Dec 16, 2014	12.20	12.20	11.99	12.09
3140	NYSE	PNI	Mon, Dec 15, 2014	12.25	12.25	12.09	12.19
3139	NYSE	PNI	Fri, Dec 12, 2014	11.96	12.21	11.92	12.19
3138	NYSE	PNI	Thu, Dec 11, 2014	12.08	12.14	12.02	12.02
3137	NYSE	PNI	Wed, Dec 10, 2014	12.00	12.07	11.90	12.03
3136	NYSE	PNI	Tue, Dec 9, 2014	12.02	12.02	11.90	11.95
3135	NYSE	PNI	Mon, Dec 8, 2014	12.05	12.12	11.98	12.05
3134	NYSE	PNI	Fri, Dec 5, 2014	12.15	12.15	12.01	12.03
3133	NYSE	PNI	Thu, Dec 4, 2014	12.10	12.14	12.04	12.09
3132	NYSE	PNI	Wed, Dec 3, 2014	12.04	12.08	12.00	12.06
3131	NYSE	PNI	Tue, Dec 2, 2014	11.99	12.05	11.94	11.97
3130	NYSE	PNI	Mon, Dec 1, 2014	12.04	12.06	11.86	11.97
3129	NYSE	PNI	Fri, Nov 28, 2014	11.92	12.01	11.92	11.98
3128	NYSE	PNI	Wed, Nov 26, 2014	11.95	12.01	11.90	11.91
3127	NYSE	PNI	Tue, Nov 25, 2014	11.88	11.93	11.88	11.91
3126	NYSE	PNI	Mon, Nov 24, 2014	11.92	11.93	11.78	11.88
3125	NYSE	PNI	Fri, Nov 21, 2014	11.95	11.99	11.86	11.91
3124	NYSE	PNI	Thu, Nov 20, 2014	11.82	11.98	11.82	11.93
3123	NYSE	PNI	Wed, Nov 19, 2014	11.82	11.89	11.80	11.88
3122	NYSE	PNI	Tue, Nov 18, 2014	11.84	11.88	11.82	11.82
3121	NYSE	PNI	Mon, Nov 17, 2014	11.88	11.94	11.81	11.85
3120	NYSE	PNI	Fri, Nov 14, 2014	11.84	11.90	11.71	11.88
3119	NYSE	PNI	Thu, Nov 13, 2014	11.71	11.72	11.71	11.72
3118	NYSE	PNI	Wed, Nov 12, 2014	11.73	11.74	11.61	11.66
3117	NYSE	PNI	Tue, Nov 11, 2014	11.73	11.73	11.61	11.65
3116	NYSE	PNI	Mon, Nov 10, 2014	11.76	11.76	11.65	11.66
3115	NYSE	PNI	Fri, Nov 7, 2014	11.77	11.80	11.75	11.77
3114	NYSE	PNI	Thu, Nov 6, 2014	11.85	11.85	11.75	11.76
3113	NYSE	PNI	Wed, Nov 5, 2014	11.81	11.84	11.78	11.84
3112	NYSE	PNI	Tue, Nov 4, 2014	11.79	11.84	11.75	11.84
3111	NYSE	PNI	Mon, Nov 3, 2014	11.75	11.77	11.71	11.75
3110	NYSE	PNI	Fri, Oct 31, 2014	11.72	11.73	11.63	11.71
3109	NYSE	PNI	Thu, Oct 30, 2014	11.79	11.83	11.65	11.77
3108	NYSE	PNI	Wed, Oct 29, 2014	11.81	11.81	11.66	11.78
3107	NYSE	PNI	Tue, Oct 28, 2014	11.76	11.78	11.74	11.74
3106	NYSE	PNI	Mon, Oct 27, 2014	11.74	11.74	11.68	11.73
3105	NYSE	PNI	Fri, Oct 24, 2014	11.72	11.76	11.63	11.69
3104	NYSE	PNI	Thu, Oct 23, 2014	11.71	11.71	11.60	11.71
3103	NYSE	PNI	Wed, Oct 22, 2014	11.71	11.72	11.69	11.72
3102	NYSE	PNI	Tue, Oct 21, 2014	11.78	11.78	11.58	11.66
3101	NYSE	PNI	Mon, Oct 20, 2014	11.77	11.78	11.66	11.77
3100	NYSE	PNI	Fri, Oct 17, 2014	11.73	11.75	11.60	11.71
3099	NYSE	PNI	Thu, Oct 16, 2014	11.66	11.74	11.54	11.72
3098	NYSE	PNI	Wed, Oct 15, 2014	11.70	11.78	11.67	11.72
3097	NYSE	PNI	Tue, Oct 14, 2014	11.78	11.78	11.66	11.67
3096	NYSE	PNI	Mon, Oct 13, 2014	11.59	11.66	11.59	11.65
3095	NYSE	PNI	Fri, Oct 10, 2014	11.64	11.66	11.59	11.65
3094	NYSE	PNI	Thu, Oct 9, 2014	11.63	11.68	11.58	11.58
3093	NYSE	PNI	Wed, Oct 8, 2014	11.70	11.70	11.61	11.65
3092	NYSE	PNI	Tue, Oct 7, 2014	11.67	11.70	11.61	11.68
3091	NYSE	PNI	Mon, Oct 6, 2014	11.56	11.70	11.56	11.70
3090	NYSE	PNI	Fri, Oct 3, 2014	11.56	11.57	11.51	11.57
3089	NYSE	PNI	Thu, Oct 2, 2014	11.46	11.50	11.39	11.46
3088	NYSE	PNI	Wed, Oct 1, 2014	11.42	11.48	11.29	11.42
3087	NYSE	PNI	Tue, Sep 30, 2014	11.59	11.59	11.28	11.31
3086	NYSE	PNI	Mon, Sep 29, 2014	11.61	11.65	11.48	11.53
3085	NYSE	PNI	Fri, Sep 26, 2014	11.55	11.65	11.52	11.56
3084	NYSE	PNI	Thu, Sep 25, 2014	11.74	11.85	11.74	11.75
3083	NYSE	PNI	Wed, Sep 24, 2014	11.65	11.80	11.60	11.79
3082	NYSE	PNI	Tue, Sep 23, 2014	11.70	11.75	11.58	11.67
3081	NYSE	PNI	Mon, Sep 22, 2014	11.63	11.71	11.60	11.63
3080	NYSE	PNI	Fri, Sep 19, 2014	11.72	11.72	11.60	11.67
3079	NYSE	PNI	Thu, Sep 18, 2014	11.80	11.80	11.59	11.64
3078	NYSE	PNI	Wed, Sep 17, 2014	11.57	11.88	11.57	11.80
3077	NYSE	PNI	Tue, Sep 16, 2014	11.53	11.56	11.50	11.52
3076	NYSE	PNI	Mon, Sep 15, 2014	11.55	11.55	11.48	11.51
3075	NYSE	PNI	Fri, Sep 12, 2014	11.58	11.58	11.50	11.50
3074	NYSE	PNI	Thu, Sep 11, 2014	11.58	11.61	11.50	11.51
3073	NYSE	PNI	Wed, Sep 10, 2014	11.57	11.60	11.46	11.55
3072	NYSE	PNI	Tue, Sep 9, 2014	11.59	11.68	11.58	11.61
3071	NYSE	PNI	Mon, Sep 8, 2014	11.52	11.56	11.52	11.56
3070	NYSE	PNI	Fri, Sep 5, 2014	11.54	11.54	11.51	11.51
3069	NYSE	PNI	Thu, Sep 4, 2014	11.58	11.58	11.48	11.48
3068	NYSE	PNI	Wed, Sep 3, 2014	11.50	11.59	11.50	11.53
3067	NYSE	PNI	Tue, Sep 2, 2014	11.53	11.54	11.46	11.52
3066	NYSE	PNI	Fri, Aug 29, 2014	11.57	11.61	11.48	11.52
3065	NYSE	PNI	Thu, Aug 28, 2014	11.55	11.56	11.51	11.55
3064	NYSE	PNI	Wed, Aug 27, 2014	11.44	11.53	11.44	11.53
3063	NYSE	PNI	Tue, Aug 26, 2014	11.37	11.44	11.37	11.41
3062	NYSE	PNI	Mon, Aug 25, 2014	11.35	11.45	11.30	11.36
3061	NYSE	PNI	Fri, Aug 22, 2014	11.45	11.48	11.35	11.42
3060	NYSE	PNI	Thu, Aug 21, 2014	11.45	11.46	11.43	11.43
3059	NYSE	PNI	Wed, Aug 20, 2014	11.44	11.47	11.40	11.41
3058	NYSE	PNI	Tue, Aug 19, 2014	11.37	11.45	11.36	11.44
3057	NYSE	PNI	Mon, Aug 18, 2014	11.46	11.46	11.38	11.42
3056	NYSE	PNI	Fri, Aug 15, 2014	11.59	11.59	11.39	11.43
3055	NYSE	PNI	Thu, Aug 14, 2014	11.53	11.53	11.51	11.51
3054	NYSE	PNI	Wed, Aug 13, 2014	11.52	11.54	11.52	11.52
3053	NYSE	PNI	Tue, Aug 12, 2014	11.51	11.55	11.50	11.50
3052	NYSE	PNI	Mon, Aug 11, 2014	11.52	11.58	11.48	11.54
3051	NYSE	PNI	Fri, Aug 8, 2014	11.41	11.51	11.41	11.51
3050	NYSE	PNI	Thu, Aug 7, 2014	11.31	11.45	11.30	11.45
3049	NYSE	PNI	Wed, Aug 6, 2014	11.38	11.47	11.38	11.43
3048	NYSE	PNI	Tue, Aug 5, 2014	11.39	11.41	11.38	11.39
3047	NYSE	PNI	Mon, Aug 4, 2014	11.47	11.47	11.37	11.38
3046	NYSE	PNI	Fri, Aug 1, 2014	11.42	11.51	11.39	11.41
3045	NYSE	PNI	Thu, Jul 31, 2014	11.41	11.56	11.38	11.42
3044	NYSE	PNI	Wed, Jul 30, 2014	11.49	11.52	11.43	11.43
3043	NYSE	PNI	Tue, Jul 29, 2014	11.54	11.54	11.45	11.52
3042	NYSE	PNI	Mon, Jul 28, 2014	11.54	11.54	11.42	11.51
3041	NYSE	PNI	Fri, Jul 25, 2014	11.47	11.55	11.47	11.55
3040	NYSE	PNI	Thu, Jul 24, 2014	11.43	11.63	11.37	11.49
3039	NYSE	PNI	Wed, Jul 23, 2014	11.48	11.52	11.44	11.46
3038	NYSE	PNI	Tue, Jul 22, 2014	11.53	11.54	11.45	11.49
3037	NYSE	PNI	Mon, Jul 21, 2014	11.48	11.53	11.45	11.52
3036	NYSE	PNI	Fri, Jul 18, 2014	11.33	11.46	11.33	11.46
3035	NYSE	PNI	Thu, Jul 17, 2014	11.39	11.40	11.32	11.35
3034	NYSE	PNI	Wed, Jul 16, 2014	11.36	11.37	11.33	11.37
3033	NYSE	PNI	Tue, Jul 15, 2014	11.36	11.38	11.28	11.36
3032	NYSE	PNI	Mon, Jul 14, 2014	11.50	11.52	11.26	11.33
3031	NYSE	PNI	Fri, Jul 11, 2014	11.51	11.52	11.48	11.50
3030	NYSE	PNI	Thu, Jul 10, 2014	11.54	11.54	11.50	11.52
3029	NYSE	PNI	Wed, Jul 9, 2014	11.48	11.51	11.44	11.49
3028	NYSE	PNI	Tue, Jul 8, 2014	11.57	11.58	11.45	11.58
3027	NYSE	PNI	Mon, Jul 7, 2014	11.41	11.55	11.41	11.53
3026	NYSE	PNI	Thu, Jul 3, 2014	11.49	11.55	11.43	11.45
3025	NYSE	PNI	Wed, Jul 2, 2014	11.59	11.59	11.44	11.53
3024	NYSE	PNI	Tue, Jul 1, 2014	11.58	11.61	11.53	11.53
3023	NYSE	PNI	Mon, Jun 30, 2014	11.53	11.56	11.46	11.55
3022	NYSE	PNI	Fri, Jun 27, 2014	11.51	11.52	11.45	11.51
3021	NYSE	PNI	Thu, Jun 26, 2014	11.46	11.49	11.40	11.47
3020	NYSE	PNI	Wed, Jun 25, 2014	11.47	11.51	11.39	11.50
3019	NYSE	PNI	Tue, Jun 24, 2014	11.47	11.49	11.42	11.49
3018	NYSE	PNI	Mon, Jun 23, 2014	11.41	11.51	11.38	11.50
3017	NYSE	PNI	Fri, Jun 20, 2014	11.36	11.47	11.33	11.47
3016	NYSE	PNI	Thu, Jun 19, 2014	11.53	11.58	11.39	11.42
3015	NYSE	PNI	Wed, Jun 18, 2014	11.48	11.53	11.40	11.53
3014	NYSE	PNI	Tue, Jun 17, 2014	11.55	11.60	11.47	11.50
3013	NYSE	PNI	Mon, Jun 16, 2014	11.70	11.71	11.59	11.61
3012	NYSE	PNI	Fri, Jun 13, 2014	11.80	11.86	11.60	11.71
3011	NYSE	PNI	Thu, Jun 12, 2014	11.81	11.85	11.80	11.82
3010	NYSE	PNI	Wed, Jun 11, 2014	11.80	11.88	11.79	11.87
3009	NYSE	PNI	Tue, Jun 10, 2014	11.76	11.89	11.75	11.82
3008	NYSE	PNI	Mon, Jun 9, 2014	11.74	11.87	11.74	11.83
3007	NYSE	PNI	Fri, Jun 6, 2014	11.76	11.82	11.76	11.76
3006	NYSE	PNI	Thu, Jun 5, 2014	11.69	11.98	11.67	11.80
3005	NYSE	PNI	Wed, Jun 4, 2014	11.86	11.86	11.74	11.74
3004	NYSE	PNI	Tue, Jun 3, 2014	11.88	11.88	11.79	11.81
3003	NYSE	PNI	Mon, Jun 2, 2014	12.02	12.02	11.83	11.83
3002	NYSE	PNI	Fri, May 30, 2014	11.97	12.11	11.97	12.01
3001	NYSE	PNI	Thu, May 29, 2014	11.93	11.99	11.90	11.91
3000	NYSE	PNI	Wed, May 28, 2014	11.89	12.00	11.89	11.99
2999	NYSE	PNI	Tue, May 27, 2014	11.90	11.90	11.74	11.89
2998	NYSE	PNI	Fri, May 23, 2014	11.90	11.90	11.83	11.89
2997	NYSE	PNI	Thu, May 22, 2014	11.89	11.89	11.85	11.86
2996	NYSE	PNI	Wed, May 21, 2014	11.91	11.91	11.83	11.83
2995	NYSE	PNI	Tue, May 20, 2014	11.94	11.96	11.83	11.86
2994	NYSE	PNI	Mon, May 19, 2014	11.90	11.97	11.90	11.93
2993	NYSE	PNI	Fri, May 16, 2014	11.86	12.00	11.81	11.87
2992	NYSE	PNI	Thu, May 15, 2014	11.74	11.80	11.73	11.79
2991	NYSE	PNI	Wed, May 14, 2014	11.64	11.74	11.64	11.73
2990	NYSE	PNI	Tue, May 13, 2014	11.60	11.64	11.60	11.63
2989	NYSE	PNI	Mon, May 12, 2014	11.61	11.67	11.61	11.67
2988	NYSE	PNI	Fri, May 9, 2014	11.67	11.67	11.61	11.65
2987	NYSE	PNI	Thu, May 8, 2014	11.63	11.67	11.58	11.65
2986	NYSE	PNI	Wed, May 7, 2014	11.69	11.75	11.65	11.71
2985	NYSE	PNI	Tue, May 6, 2014	11.93	11.93	11.71	11.71
2984	NYSE	PNI	Mon, May 5, 2014	11.80	12.17	11.80	11.95
2983	NYSE	PNI	Fri, May 2, 2014	11.71	11.84	11.68	11.81
2982	NYSE	PNI	Thu, May 1, 2014	11.75	11.79	11.66	11.78
2981	NYSE	PNI	Wed, Apr 30, 2014	11.68	11.84	11.63	11.74
2980	NYSE	PNI	Tue, Apr 29, 2014	11.70	11.76	11.59	11.66
2979	NYSE	PNI	Mon, Apr 28, 2014	11.76	12.01	11.57	11.59
2978	NYSE	PNI	Fri, Apr 25, 2014	11.62	11.70	11.59	11.69
2977	NYSE	PNI	Thu, Apr 24, 2014	11.54	11.63	11.54	11.57
2976	NYSE	PNI	Wed, Apr 23, 2014	11.66	11.75	11.49	11.53
2975	NYSE	PNI	Tue, Apr 22, 2014	11.51	11.65	11.50	11.65
2974	NYSE	PNI	Mon, Apr 21, 2014	11.56	11.60	11.48	11.53
2973	NYSE	PNI	Thu, Apr 17, 2014	11.50	11.53	11.44	11.51
2972	NYSE	PNI	Wed, Apr 16, 2014	11.44	11.57	11.41	11.49
2971	NYSE	PNI	Tue, Apr 15, 2014	11.38	11.50	11.34	11.50
2970	NYSE	PNI	Mon, Apr 14, 2014	11.44	11.52	11.33	11.38
2969	NYSE	PNI	Fri, Apr 11, 2014	11.39	11.53	11.37	11.49
2968	NYSE	PNI	Thu, Apr 10, 2014	11.43	11.49	11.37	11.44
2967	NYSE	PNI	Wed, Apr 9, 2014	11.47	11.55	11.40	11.49
2966	NYSE	PNI	Tue, Apr 8, 2014	11.53	11.58	11.45	11.58
2965	NYSE	PNI	Mon, Apr 7, 2014	11.54	11.54	11.40	11.53
2964	NYSE	PNI	Fri, Apr 4, 2014	11.42	11.67	11.32	11.65
2963	NYSE	PNI	Thu, Apr 3, 2014	11.34	11.45	11.34	11.45
2962	NYSE	PNI	Wed, Apr 2, 2014	11.35	11.48	11.34	11.42
2961	NYSE	PNI	Tue, Apr 1, 2014	11.41	11.46	11.36	11.44
2960	NYSE	PNI	Mon, Mar 31, 2014	11.39	11.41	11.35	11.35
2959	NYSE	PNI	Fri, Mar 28, 2014	11.48	11.53	11.44	11.49
2958	NYSE	PNI	Thu, Mar 27, 2014	11.40	11.49	11.34	11.41
2957	NYSE	PNI	Wed, Mar 26, 2014	11.26	11.49	11.25	11.34
2956	NYSE	PNI	Tue, Mar 25, 2014	11.40	11.40	11.25	11.26
2955	NYSE	PNI	Mon, Mar 24, 2014	11.36	11.38	11.25	11.38
2954	NYSE	PNI	Fri, Mar 21, 2014	11.37	11.42	11.30	11.30
2953	NYSE	PNI	Thu, Mar 20, 2014	11.36	11.48	11.30	11.31
2952	NYSE	PNI	Wed, Mar 19, 2014	11.44	11.48	11.37	11.44
2951	NYSE	PNI	Tue, Mar 18, 2014	11.44	11.49	11.37	11.38
2950	NYSE	PNI	Mon, Mar 17, 2014	11.42	11.53	11.22	11.37
2949	NYSE	PNI	Fri, Mar 14, 2014	11.38	11.44	11.32	11.32
2948	NYSE	PNI	Thu, Mar 13, 2014	11.35	11.44	11.32	11.32
2947	NYSE	PNI	Wed, Mar 12, 2014	11.49	11.49	11.41	11.41
2946	NYSE	PNI	Tue, Mar 11, 2014	11.38	11.46	11.27	11.28
2945	NYSE	PNI	Mon, Mar 10, 2014	11.54	11.54	11.32	11.40
2944	NYSE	PNI	Fri, Mar 7, 2014	11.44	11.46	11.26	11.36
2943	NYSE	PNI	Thu, Mar 6, 2014	11.47	11.47	11.36	11.36
2942	NYSE	PNI	Wed, Mar 5, 2014	11.55	11.55	11.47	11.50
2941	NYSE	PNI	Tue, Mar 4, 2014	11.50	11.51	11.41	11.50
2940	NYSE	PNI	Mon, Mar 3, 2014	11.39	11.50	11.32	11.43
2939	NYSE	PNI	Fri, Feb 28, 2014	11.26	11.46	11.24	11.33
2938	NYSE	PNI	Thu, Feb 27, 2014	11.34	11.39	11.30	11.30
2937	NYSE	PNI	Wed, Feb 26, 2014	11.23	11.33	11.19	11.33
2936	NYSE	PNI	Tue, Feb 25, 2014	11.18	11.22	11.08	11.16
2935	NYSE	PNI	Mon, Feb 24, 2014	11.16	11.19	11.10	11.12
2934	NYSE	PNI	Fri, Feb 21, 2014	11.15	11.15	11.06	11.11
2933	NYSE	PNI	Thu, Feb 20, 2014	11.31	11.35	11.05	11.05
2932	NYSE	PNI	Wed, Feb 19, 2014	11.06	11.13	11.06	11.06
2931	NYSE	PNI	Tue, Feb 18, 2014	11.09	11.14	10.99	11.06
2930	NYSE	PNI	Fri, Feb 14, 2014	11.16	11.16	10.98	11.00
2929	NYSE	PNI	Thu, Feb 13, 2014	11.14	11.14	11.08	11.10
2928	NYSE	PNI	Wed, Feb 12, 2014	11.13	11.15	11.02	11.02
2927	NYSE	PNI	Tue, Feb 11, 2014	11.06	11.17	11.05	11.17
2926	NYSE	PNI	Mon, Feb 10, 2014	10.95	11.13	10.95	11.11
2925	NYSE	PNI	Fri, Feb 7, 2014	11.00	11.00	10.96	11.00
2924	NYSE	PNI	Thu, Feb 6, 2014	10.93	11.00	10.93	10.96
2923	NYSE	PNI	Wed, Feb 5, 2014	11.03	11.03	10.90	10.93
2922	NYSE	PNI	Tue, Feb 4, 2014	11.03	11.05	10.92	10.97
2921	NYSE	PNI	Mon, Feb 3, 2014	10.98	11.04	10.90	10.99
2920	NYSE	PNI	Fri, Jan 31, 2014	10.77	10.98	10.77	10.91
2919	NYSE	PNI	Thu, Jan 30, 2014	10.82	10.83	10.77	10.83
2918	NYSE	PNI	Wed, Jan 29, 2014	10.84	10.95	10.73	10.75
2917	NYSE	PNI	Tue, Jan 28, 2014	10.77	10.83	10.69	10.79
2916	NYSE	PNI	Mon, Jan 27, 2014	10.86	10.86	10.69	10.71
2915	NYSE	PNI	Fri, Jan 24, 2014	10.84	10.84	10.75	10.76
2914	NYSE	PNI	Thu, Jan 23, 2014	10.85	10.90	10.82	10.82
2913	NYSE	PNI	Wed, Jan 22, 2014	10.84	10.87	10.76	10.81
2912	NYSE	PNI	Tue, Jan 21, 2014	10.80	10.86	10.74	10.76
2911	NYSE	PNI	Fri, Jan 17, 2014	10.67	10.77	10.62	10.74
2910	NYSE	PNI	Thu, Jan 16, 2014	10.66	10.68	10.60	10.60
2909	NYSE	PNI	Wed, Jan 15, 2014	10.68	10.68	10.60	10.65
2908	NYSE	PNI	Tue, Jan 14, 2014	10.66	10.69	10.57	10.61
2907	NYSE	PNI	Mon, Jan 13, 2014	10.61	10.69	10.57	10.60
2906	NYSE	PNI	Fri, Jan 10, 2014	10.55	10.66	10.52	10.66
2905	NYSE	PNI	Thu, Jan 9, 2014	10.41	10.52	10.40	10.50
2904	NYSE	PNI	Wed, Jan 8, 2014	10.45	10.55	10.32	10.45
2903	NYSE	PNI	Tue, Jan 7, 2014	10.60	10.61	10.45	10.47
2902	NYSE	PNI	Mon, Jan 6, 2014	10.42	10.56	10.42	10.50
2901	NYSE	PNI	Fri, Jan 3, 2014	10.36	10.36	10.27	10.31
2900	NYSE	PNI	Thu, Jan 2, 2014	10.48	10.51	10.28	10.28
2899	NYSE	PNI	Tue, Dec 31, 2013	10.23	10.27	10.17	10.23
2898	NYSE	PNI	Mon, Dec 30, 2013	10.35	10.44	10.25	10.27
2897	NYSE	PNI	Fri, Dec 27, 2013	10.45	10.45	10.19	10.27
2896	NYSE	PNI	Thu, Dec 26, 2013	10.50	10.50	10.34	10.39
2895	NYSE	PNI	Tue, Dec 24, 2013	10.50	10.50	10.44	10.45
2894	NYSE	PNI	Mon, Dec 23, 2013	10.40	10.53	10.31	10.43
2893	NYSE	PNI	Fri, Dec 20, 2013	10.23	10.36	10.22	10.33
2892	NYSE	PNI	Thu, Dec 19, 2013	10.16	10.27	10.15	10.27
2891	NYSE	PNI	Wed, Dec 18, 2013	10.19	10.27	10.13	10.22
2890	NYSE	PNI	Tue, Dec 17, 2013	10.12	10.18	10.08	10.11
2889	NYSE	PNI	Mon, Dec 16, 2013	10.10	10.22	10.09	10.17
2888	NYSE	PNI	Fri, Dec 13, 2013	10.10	10.10	10.05	10.10
2887	NYSE	PNI	Thu, Dec 12, 2013	10.11	10.12	10.09	10.10
2886	NYSE	PNI	Wed, Dec 11, 2013	10.26	10.28	10.09	10.11
2885	NYSE	PNI	Tue, Dec 10, 2013	10.30	10.33	10.20	10.21
2884	NYSE	PNI	Mon, Dec 9, 2013	10.14	10.44	10.14	10.40
2883	NYSE	PNI	Fri, Dec 6, 2013	10.16	10.17	10.10	10.13
2882	NYSE	PNI	Thu, Dec 5, 2013	10.26	10.29	10.19	10.20
2881	NYSE	PNI	Wed, Dec 4, 2013	10.27	10.32	10.26	10.30
2880	NYSE	PNI	Tue, Dec 3, 2013	10.38	10.40	10.26	10.30
2879	NYSE	PNI	Mon, Dec 2, 2013	10.45	10.47	10.40	10.46
2878	NYSE	PNI	Fri, Nov 29, 2013	10.34	10.43	10.34	10.41
2877	NYSE	PNI	Wed, Nov 27, 2013	10.32	10.44	10.28	10.40
2876	NYSE	PNI	Tue, Nov 26, 2013	10.35	10.42	10.31	10.32
2875	NYSE	PNI	Mon, Nov 25, 2013	10.41	10.45	10.28	10.40
2874	NYSE	PNI	Fri, Nov 22, 2013	10.42	10.44	10.40	10.44
2873	NYSE	PNI	Thu, Nov 21, 2013	10.40	10.47	10.36	10.45
2872	NYSE	PNI	Wed, Nov 20, 2013	10.36	10.50	10.35	10.35
2871	NYSE	PNI	Tue, Nov 19, 2013	10.38	10.55	10.38	10.40
2870	NYSE	PNI	Mon, Nov 18, 2013	10.37	10.44	10.36	10.38
2869	NYSE	PNI	Fri, Nov 15, 2013	10.43	10.48	10.37	10.38
2868	NYSE	PNI	Thu, Nov 14, 2013	10.61	10.63	10.37	10.37
2867	NYSE	PNI	Wed, Nov 13, 2013	10.64	10.69	10.51	10.55
2866	NYSE	PNI	Tue, Nov 12, 2013	10.92	10.92	10.53	10.64
2865	NYSE	PNI	Mon, Nov 11, 2013	10.85	10.85	10.63	10.78
2864	NYSE	PNI	Fri, Nov 8, 2013	10.89	10.89	10.65	10.70
2863	NYSE	PNI	Thu, Nov 7, 2013	10.90	10.94	10.90	10.94
2862	NYSE	PNI	Wed, Nov 6, 2013	10.92	10.98	10.92	10.96
2861	NYSE	PNI	Tue, Nov 5, 2013	10.90	10.90	10.83	10.87
2860	NYSE	PNI	Mon, Nov 4, 2013	10.87	10.95	10.87	10.87
2859	NYSE	PNI	Fri, Nov 1, 2013	10.96	10.96	10.83	10.87
2858	NYSE	PNI	Thu, Oct 31, 2013	10.92	10.94	10.89	10.94
2857	NYSE	PNI	Wed, Oct 30, 2013	10.90	10.97	10.90	10.91
2856	NYSE	PNI	Tue, Oct 29, 2013	10.91	10.98	10.90	10.94
2855	NYSE	PNI	Mon, Oct 28, 2013	10.94	10.96	10.84	10.96
2854	NYSE	PNI	Fri, Oct 25, 2013	10.86	10.95	10.81	10.86
2853	NYSE	PNI	Thu, Oct 24, 2013	10.82	10.95	10.78	10.83
2852	NYSE	PNI	Wed, Oct 23, 2013	10.72	10.85	10.70	10.80
2851	NYSE	PNI	Tue, Oct 22, 2013	10.78	10.89	10.72	10.75
2850	NYSE	PNI	Mon, Oct 21, 2013	10.75	10.81	10.70	10.73
2849	NYSE	PNI	Fri, Oct 18, 2013	10.77	10.82	10.70	10.75
2848	NYSE	PNI	Thu, Oct 17, 2013	10.70	10.86	10.69	10.77
2847	NYSE	PNI	Wed, Oct 16, 2013	10.75	10.87	10.65	10.68
2846	NYSE	PNI	Tue, Oct 15, 2013	10.73	10.78	10.68	10.70
2845	NYSE	PNI	Mon, Oct 14, 2013	10.74	10.76	10.71	10.73
2844	NYSE	PNI	Fri, Oct 11, 2013	10.75	10.75	10.68	10.68
2843	NYSE	PNI	Thu, Oct 10, 2013	10.99	10.99	10.76	10.83
2842	NYSE	PNI	Wed, Oct 9, 2013	10.92	10.96	10.79	10.96
2841	NYSE	PNI	Tue, Oct 8, 2013	10.83	10.99	10.83	10.99
2840	NYSE	PNI	Mon, Oct 7, 2013	10.90	10.95	10.86	10.88
2839	NYSE	PNI	Fri, Oct 4, 2013	11.01	11.03	11.00	11.00
2838	NYSE	PNI	Thu, Oct 3, 2013	10.95	11.02	10.94	11.00
2837	NYSE	PNI	Wed, Oct 2, 2013	11.15	11.15	10.96	11.03
2836	NYSE	PNI	Tue, Oct 1, 2013	11.43	11.43	11.17	11.18
2835	NYSE	PNI	Mon, Sep 30, 2013	11.34	11.35	11.29	11.34
2834	NYSE	PNI	Fri, Sep 27, 2013	11.34	11.39	11.27	11.27
2833	NYSE	PNI	Thu, Sep 26, 2013	11.38	11.38	11.30	11.33
2832	NYSE	PNI	Wed, Sep 25, 2013	11.28	11.47	11.23	11.35
2831	NYSE	PNI	Tue, Sep 24, 2013	10.96	11.48	10.96	11.23
2830	NYSE	PNI	Mon, Sep 23, 2013	10.95	11.04	10.94	11.04
2829	NYSE	PNI	Fri, Sep 20, 2013	10.94	11.05	10.80	10.84
2828	NYSE	PNI	Thu, Sep 19, 2013	11.02	11.04	10.85	10.85
2827	NYSE	PNI	Wed, Sep 18, 2013	10.80	10.96	10.61	10.93
2826	NYSE	PNI	Tue, Sep 17, 2013	10.64	10.86	10.64	10.86
2825	NYSE	PNI	Mon, Sep 16, 2013	10.48	10.69	10.48	10.61
2824	NYSE	PNI	Fri, Sep 13, 2013	10.37	10.49	10.35	10.40
2823	NYSE	PNI	Thu, Sep 12, 2013	10.54	10.67	10.39	10.42
2822	NYSE	PNI	Wed, Sep 11, 2013	10.73	10.73	10.58	10.59
2821	NYSE	PNI	Tue, Sep 10, 2013	10.74	10.83	10.63	10.75
2820	NYSE	PNI	Mon, Sep 9, 2013	10.55	10.77	10.50	10.72
2819	NYSE	PNI	Fri, Sep 6, 2013	10.48	10.55	10.46	10.53
2818	NYSE	PNI	Thu, Sep 5, 2013	10.60	10.60	10.47	10.50
2817	NYSE	PNI	Wed, Sep 4, 2013	10.50	10.64	10.50	10.64
2816	NYSE	PNI	Tue, Sep 3, 2013	10.64	10.64	10.48	10.52
2815	NYSE	PNI	Fri, Aug 30, 2013	10.50	10.58	10.44	10.58
2814	NYSE	PNI	Thu, Aug 29, 2013	10.46	10.64	10.41	10.60
2813	NYSE	PNI	Wed, Aug 28, 2013	10.47	10.63	10.41	10.55
2812	NYSE	PNI	Tue, Aug 27, 2013	10.48	10.59	10.44	10.50
2811	NYSE	PNI	Mon, Aug 26, 2013	10.50	10.67	10.50	10.58
2810	NYSE	PNI	Fri, Aug 23, 2013	10.44	10.69	10.44	10.58
2809	NYSE	PNI	Thu, Aug 22, 2013	10.29	10.52	10.29	10.51
2808	NYSE	PNI	Wed, Aug 21, 2013	10.35	10.35	10.17	10.30
2807	NYSE	PNI	Tue, Aug 20, 2013	10.19	10.34	10.06	10.34
2806	NYSE	PNI	Mon, Aug 19, 2013	10.05	10.19	10.05	10.15
2805	NYSE	PNI	Fri, Aug 16, 2013	10.09	10.18	10.09	10.11
2804	NYSE	PNI	Thu, Aug 15, 2013	10.25	10.25	10.08	10.14
2803	NYSE	PNI	Wed, Aug 14, 2013	10.21	10.29	10.20	10.23
2802	NYSE	PNI	Tue, Aug 13, 2013	10.30	10.35	10.23	10.26
2801	NYSE	PNI	Mon, Aug 12, 2013	10.31	10.37	10.31	10.35
2800	NYSE	PNI	Fri, Aug 9, 2013	10.40	10.42	10.35	10.42
2799	NYSE	PNI	Thu, Aug 8, 2013	10.35	10.43	10.34	10.40
2798	NYSE	PNI	Wed, Aug 7, 2013	10.36	10.50	10.35	10.45
2797	NYSE	PNI	Tue, Aug 6, 2013	10.53	10.53	10.44	10.45
2796	NYSE	PNI	Mon, Aug 5, 2013	10.62	10.62	10.51	10.54
2795	NYSE	PNI	Fri, Aug 2, 2013	10.58	10.76	10.58	10.62
2794	NYSE	PNI	Thu, Aug 1, 2013	10.75	10.75	10.59	10.65
2793	NYSE	PNI	Wed, Jul 31, 2013	10.64	10.73	10.60	10.73
2792	NYSE	PNI	Tue, Jul 30, 2013	10.70	10.74	10.56	10.74
2791	NYSE	PNI	Mon, Jul 29, 2013	10.61	10.73	10.59	10.73
2790	NYSE	PNI	Fri, Jul 26, 2013	10.51	10.70	10.51	10.70
2789	NYSE	PNI	Thu, Jul 25, 2013	10.64	10.74	10.51	10.58
2788	NYSE	PNI	Wed, Jul 24, 2013	10.75	10.82	10.64	10.73
2787	NYSE	PNI	Tue, Jul 23, 2013	10.78	10.90	10.76	10.77
2786	NYSE	PNI	Mon, Jul 22, 2013	10.98	10.98	10.75	10.86
2785	NYSE	PNI	Fri, Jul 19, 2013	11.00	11.07	11.00	11.02
2784	NYSE	PNI	Thu, Jul 18, 2013	11.15	11.15	11.02	11.09
2783	NYSE	PNI	Wed, Jul 17, 2013	11.07	11.12	10.97	11.11
2782	NYSE	PNI	Tue, Jul 16, 2013	11.00	11.00	10.95	10.97
2781	NYSE	PNI	Mon, Jul 15, 2013	11.07	11.09	10.93	10.99
2780	NYSE	PNI	Fri, Jul 12, 2013	11.14	11.27	11.08	11.12
2779	NYSE	PNI	Thu, Jul 11, 2013	11.32	11.43	11.20	11.30
2778	NYSE	PNI	Wed, Jul 10, 2013	11.32	11.33	11.14	11.33
2777	NYSE	PNI	Tue, Jul 9, 2013	11.21	11.34	11.21	11.32
2776	NYSE	PNI	Mon, Jul 8, 2013	11.35	11.46	11.28	11.28
2775	NYSE	PNI	Fri, Jul 5, 2013	11.39	11.39	11.08	11.25
2774	NYSE	PNI	Wed, Jul 3, 2013	11.34	11.34	11.18	11.28
2773	NYSE	PNI	Tue, Jul 2, 2013	11.53	11.58	11.32	11.34
2772	NYSE	PNI	Mon, Jul 1, 2013	11.50	11.76	11.40	11.47
2771	NYSE	PNI	Fri, Jun 28, 2013	11.42	11.47	11.30	11.47
2770	NYSE	PNI	Thu, Jun 27, 2013	11.16	11.40	11.13	11.39
2769	NYSE	PNI	Wed, Jun 26, 2013	10.88	11.08	10.88	11.02
2768	NYSE	PNI	Tue, Jun 25, 2013	10.69	10.83	10.41	10.83
2767	NYSE	PNI	Mon, Jun 24, 2013	10.52	10.73	10.47	10.73
2766	NYSE	PNI	Fri, Jun 21, 2013	10.86	10.90	10.52	10.65
2765	NYSE	PNI	Thu, Jun 20, 2013	11.07	11.07	10.84	10.86
2764	NYSE	PNI	Wed, Jun 19, 2013	11.18	11.21	11.08	11.14
2763	NYSE	PNI	Tue, Jun 18, 2013	11.27	11.27	11.09	11.15
2762	NYSE	PNI	Mon, Jun 17, 2013	11.46	11.49	11.11	11.29
2761	NYSE	PNI	Fri, Jun 14, 2013	11.31	11.40	11.28	11.37
2760	NYSE	PNI	Thu, Jun 13, 2013	11.15	11.30	11.10	11.23
2759	NYSE	PNI	Wed, Jun 12, 2013	11.47	11.49	11.19	11.20
2758	NYSE	PNI	Tue, Jun 11, 2013	11.53	11.59	11.39	11.49
2757	NYSE	PNI	Mon, Jun 10, 2013	11.81	11.82	11.67	11.68
2756	NYSE	PNI	Fri, Jun 7, 2013	11.89	11.93	11.85	11.87
2755	NYSE	PNI	Thu, Jun 6, 2013	11.88	11.95	11.72	11.88
2754	NYSE	PNI	Wed, Jun 5, 2013	11.85	11.94	11.85	11.94
2753	NYSE	PNI	Tue, Jun 4, 2013	11.76	11.91	11.70	11.84
2752	NYSE	PNI	Mon, Jun 3, 2013	12.01	12.01	11.66	11.80
2751	NYSE	PNI	Fri, May 31, 2013	12.35	12.38	11.90	12.01
2750	NYSE	PNI	Thu, May 30, 2013	12.62	12.62	12.42	12.45
2749	NYSE	PNI	Wed, May 29, 2013	12.80	12.85	12.47	12.56
2748	NYSE	PNI	Tue, May 28, 2013	13.09	13.13	12.85	12.90
2747	NYSE	PNI	Fri, May 24, 2013	13.06	13.14	13.06	13.14
2746	NYSE	PNI	Thu, May 23, 2013	13.06	13.16	13.05	13.12
2745	NYSE	PNI	Wed, May 22, 2013	13.15	13.23	13.10	13.14
2744	NYSE	PNI	Tue, May 21, 2013	13.26	13.27	13.08	13.19
2743	NYSE	PNI	Mon, May 20, 2013	13.15	13.28	13.15	13.26
2742	NYSE	PNI	Fri, May 17, 2013	13.16	13.23	13.07	13.11
2741	NYSE	PNI	Thu, May 16, 2013	13.23	13.24	13.09	13.21
2740	NYSE	PNI	Wed, May 15, 2013	13.16	13.27	13.11	13.19
2739	NYSE	PNI	Tue, May 14, 2013	13.17	13.17	13.06	13.08
2738	NYSE	PNI	Mon, May 13, 2013	13.21	13.29	13.12	13.18
2737	NYSE	PNI	Fri, May 10, 2013	13.25	13.27	13.12	13.12
2736	NYSE	PNI	Thu, May 9, 2013	13.19	13.23	13.16	13.16
2735	NYSE	PNI	Wed, May 8, 2013	13.20	13.26	13.20	13.26
2734	NYSE	PNI	Tue, May 7, 2013	13.20	13.23	13.20	13.20
2733	NYSE	PNI	Mon, May 6, 2013	13.26	13.30	13.20	13.21
2732	NYSE	PNI	Fri, May 3, 2013	13.20	13.27	13.20	13.27
2731	NYSE	PNI	Thu, May 2, 2013	13.24	13.24	13.18	13.20
2730	NYSE	PNI	Wed, May 1, 2013	13.29	13.29	13.18	13.25
2729	NYSE	PNI	Tue, Apr 30, 2013	13.18	13.24	13.17	13.24
2728	NYSE	PNI	Mon, Apr 29, 2013	13.30	13.30	13.18	13.24
2727	NYSE	PNI	Fri, Apr 26, 2013	13.22	13.32	13.20	13.25
2726	NYSE	PNI	Thu, Apr 25, 2013	13.21	13.35	13.21	13.22
2725	NYSE	PNI	Wed, Apr 24, 2013	13.26	13.34	13.17	13.21
2724	NYSE	PNI	Tue, Apr 23, 2013	13.35	13.35	13.27	13.33
2723	NYSE	PNI	Mon, Apr 22, 2013	13.35	13.35	13.33	13.33
2722	NYSE	PNI	Fri, Apr 19, 2013	13.28	13.37	13.23	13.33
2721	NYSE	PNI	Thu, Apr 18, 2013	13.28	13.30	13.22	13.30
2720	NYSE	PNI	Wed, Apr 17, 2013	13.23	13.31	13.23	13.26
2719	NYSE	PNI	Tue, Apr 16, 2013	13.15	13.27	13.12	13.25
2718	NYSE	PNI	Mon, Apr 15, 2013	13.10	13.20	13.10	13.20
2717	NYSE	PNI	Fri, Apr 12, 2013	13.08	13.20	13.08	13.19
2716	NYSE	PNI	Thu, Apr 11, 2013	13.20	13.25	13.08	13.13
2715	NYSE	PNI	Wed, Apr 10, 2013	13.26	13.27	13.18	13.18
2714	NYSE	PNI	Tue, Apr 9, 2013	13.31	13.32	13.25	13.27
2713	NYSE	PNI	Mon, Apr 8, 2013	13.19	13.29	13.19	13.28
2712	NYSE	PNI	Fri, Apr 5, 2013	13.02	13.20	13.00	13.20
2711	NYSE	PNI	Thu, Apr 4, 2013	13.00	13.05	13.00	13.04
2710	NYSE	PNI	Wed, Apr 3, 2013	13.02	13.04	12.90	13.02
2709	NYSE	PNI	Tue, Apr 2, 2013	12.84	12.96	12.84	12.92
2708	NYSE	PNI	Mon, Apr 1, 2013	12.95	12.98	12.79	12.89
2707	NYSE	PNI	Thu, Mar 28, 2013	12.81	13.00	12.79	12.87
2706	NYSE	PNI	Wed, Mar 27, 2013	12.81	12.88	12.79	12.80
2705	NYSE	PNI	Tue, Mar 26, 2013	12.80	12.89	12.79	12.89
2704	NYSE	PNI	Mon, Mar 25, 2013	12.82	12.87	12.79	12.87
2703	NYSE	PNI	Fri, Mar 22, 2013	12.80	12.92	12.80	12.92
2702	NYSE	PNI	Thu, Mar 21, 2013	12.88	12.94	12.80	12.80
2701	NYSE	PNI	Wed, Mar 20, 2013	12.79	13.01	12.79	12.88
2700	NYSE	PNI	Tue, Mar 19, 2013	12.78	12.90	12.78	12.83
2699	NYSE	PNI	Mon, Mar 18, 2013	12.61	12.89	12.60	12.76
2698	NYSE	PNI	Fri, Mar 15, 2013	12.81	12.81	12.56	12.69
2697	NYSE	PNI	Thu, Mar 14, 2013	12.96	12.96	12.78	12.82
2696	NYSE	PNI	Wed, Mar 13, 2013	12.87	13.10	12.87	13.00
2695	NYSE	PNI	Tue, Mar 12, 2013	13.12	13.12	12.92	12.94
2694	NYSE	PNI	Mon, Mar 11, 2013	13.14	13.14	13.05	13.05
2693	NYSE	PNI	Fri, Mar 8, 2013	13.16	13.35	13.10	13.15
2692	NYSE	PNI	Thu, Mar 7, 2013	13.17	13.26	13.13	13.25
2691	NYSE	PNI	Wed, Mar 6, 2013	13.20	13.21	13.15	13.21
2690	NYSE	PNI	Tue, Mar 5, 2013	13.30	13.30	13.20	13.20
2689	NYSE	PNI	Mon, Mar 4, 2013	13.25	13.29	13.20	13.21
2688	NYSE	PNI	Fri, Mar 1, 2013	13.30	13.30	13.20	13.20
2687	NYSE	PNI	Thu, Feb 28, 2013	13.19	13.29	13.19	13.28
2686	NYSE	PNI	Wed, Feb 27, 2013	13.17	13.30	13.17	13.26
2685	NYSE	PNI	Tue, Feb 26, 2013	13.23	13.24	13.13	13.24
2684	NYSE	PNI	Mon, Feb 25, 2013	13.16	13.21	13.14	13.20
2683	NYSE	PNI	Fri, Feb 22, 2013	13.23	13.26	13.16	13.22
2682	NYSE	PNI	Thu, Feb 21, 2013	13.24	13.35	13.19	13.26
2681	NYSE	PNI	Wed, Feb 20, 2013	13.31	13.31	13.15	13.24
2680	NYSE	PNI	Tue, Feb 19, 2013	13.24	13.34	13.15	13.25
2679	NYSE	PNI	Fri, Feb 15, 2013	13.22	13.29	13.20	13.25
2678	NYSE	PNI	Thu, Feb 14, 2013	13.22	13.24	13.13	13.24
2677	NYSE	PNI	Wed, Feb 13, 2013	13.31	13.38	13.21	13.24
2676	NYSE	PNI	Tue, Feb 12, 2013	13.18	13.36	13.14	13.31
2675	NYSE	PNI	Mon, Feb 11, 2013	13.34	13.34	13.18	13.20
2674	NYSE	PNI	Fri, Feb 8, 2013	13.37	13.37	13.20	13.28
2673	NYSE	PNI	Thu, Feb 7, 2013	13.17	13.29	13.17	13.28
2672	NYSE	PNI	Wed, Feb 6, 2013	13.20	13.23	13.15	13.23
2671	NYSE	PNI	Tue, Feb 5, 2013	13.16	13.25	13.16	13.21
2670	NYSE	PNI	Mon, Feb 4, 2013	13.20	13.25	13.17	13.20
2669	NYSE	PNI	Fri, Feb 1, 2013	13.28	13.37	13.14	13.25
2668	NYSE	PNI	Thu, Jan 31, 2013	13.17	13.29	13.17	13.24
2667	NYSE	PNI	Wed, Jan 30, 2013	13.20	13.30	13.09	13.24
2666	NYSE	PNI	Tue, Jan 29, 2013	13.34	13.41	13.17	13.30
2665	NYSE	PNI	Mon, Jan 28, 2013	13.45	13.58	13.29	13.32
2664	NYSE	PNI	Fri, Jan 25, 2013	13.58	13.58	13.46	13.51
2663	NYSE	PNI	Thu, Jan 24, 2013	13.50	13.59	13.46	13.57
2662	NYSE	PNI	Wed, Jan 23, 2013	13.52	13.52	13.40	13.43
2661	NYSE	PNI	Tue, Jan 22, 2013	13.36	13.52	13.36	13.49
2660	NYSE	PNI	Fri, Jan 18, 2013	13.31	13.45	13.31	13.41
2659	NYSE	PNI	Thu, Jan 17, 2013	13.50	13.58	13.38	13.39
2658	NYSE	PNI	Wed, Jan 16, 2013	13.37	13.52	13.30	13.51
2657	NYSE	PNI	Tue, Jan 15, 2013	13.47	13.57	13.39	13.39
2656	NYSE	PNI	Mon, Jan 14, 2013	13.52	13.57	13.48	13.52
2655	NYSE	PNI	Fri, Jan 11, 2013	13.48	13.53	13.48	13.51
2654	NYSE	PNI	Thu, Jan 10, 2013	13.45	13.60	13.45	13.54
2653	NYSE	PNI	Wed, Jan 9, 2013	13.51	13.55	13.48	13.55
2652	NYSE	PNI	Tue, Jan 8, 2013	13.28	13.51	13.28	13.49
2651	NYSE	PNI	Mon, Jan 7, 2013	13.29	13.40	13.26	13.33
2650	NYSE	PNI	Fri, Jan 4, 2013	13.23	13.38	13.23	13.31
2649	NYSE	PNI	Thu, Jan 3, 2013	13.18	13.35	13.18	13.30
2648	NYSE	PNI	Wed, Jan 2, 2013	13.00	13.18	12.96	13.13
2647	NYSE	PNI	Mon, Dec 31, 2012	12.54	12.78	12.54	12.78
2646	NYSE	PNI	Fri, Dec 28, 2012	12.47	12.69	12.47	12.61
2645	NYSE	PNI	Thu, Dec 27, 2012	12.55	12.59	12.35	12.48
2644	NYSE	PNI	Wed, Dec 26, 2012	12.66	12.71	12.53	12.54
2643	NYSE	PNI	Mon, Dec 24, 2012	12.69	12.73	12.65	12.66
2642	NYSE	PNI	Fri, Dec 21, 2012	12.53	12.99	12.50	12.69
2641	NYSE	PNI	Thu, Dec 20, 2012	12.71	12.86	12.71	12.83
2640	NYSE	PNI	Wed, Dec 19, 2012	12.79	12.90	12.52	12.70
2639	NYSE	PNI	Tue, Dec 18, 2012	13.12	13.12	12.71	12.85
2638	NYSE	PNI	Mon, Dec 17, 2012	13.19	13.19	13.00	13.12
2637	NYSE	PNI	Fri, Dec 14, 2012	13.36	13.36	13.15	13.23
2636	NYSE	PNI	Thu, Dec 13, 2012	13.48	13.49	13.29	13.36
2635	NYSE	PNI	Wed, Dec 12, 2012	13.38	13.46	13.35	13.45
2634	NYSE	PNI	Tue, Dec 11, 2012	13.34	13.51	13.34	13.51
2633	NYSE	PNI	Mon, Dec 10, 2012	13.50	13.53	13.45	13.46
2632	NYSE	PNI	Fri, Dec 7, 2012	13.50	13.53	13.45	13.50
2631	NYSE	PNI	Thu, Dec 6, 2012	13.47	13.58	13.37	13.53
2630	NYSE	PNI	Wed, Dec 5, 2012	13.56	13.60	13.50	13.50
2629	NYSE	PNI	Tue, Dec 4, 2012	13.68	13.72	13.50	13.56
2628	NYSE	PNI	Mon, Dec 3, 2012	13.77	13.77	13.64	13.72
2627	NYSE	PNI	Fri, Nov 30, 2012	13.71	13.75	13.71	13.75
2626	NYSE	PNI	Thu, Nov 29, 2012	13.59	13.73	13.59	13.73
2625	NYSE	PNI	Wed, Nov 28, 2012	13.50	13.65	13.50	13.61
2624	NYSE	PNI	Tue, Nov 27, 2012	13.44	13.57	13.42	13.47
2623	NYSE	PNI	Mon, Nov 26, 2012	13.56	13.59	13.42	13.47
2622	NYSE	PNI	Fri, Nov 23, 2012	13.49	13.63	13.49	13.63
2621	NYSE	PNI	Wed, Nov 21, 2012	13.50	13.58	13.38	13.52
2620	NYSE	PNI	Tue, Nov 20, 2012	13.57	13.67	13.50	13.50
2619	NYSE	PNI	Mon, Nov 19, 2012	13.34	13.64	13.34	13.60
2618	NYSE	PNI	Fri, Nov 16, 2012	13.12	13.39	13.02	13.30
2617	NYSE	PNI	Thu, Nov 15, 2012	13.60	13.60	13.05	13.26
2616	NYSE	PNI	Wed, Nov 14, 2012	13.69	13.88	13.51	13.58
2615	NYSE	PNI	Tue, Nov 13, 2012	13.71	13.75	13.70	13.72
2614	NYSE	PNI	Mon, Nov 12, 2012	13.63	13.82	13.63	13.69
2613	NYSE	PNI	Fri, Nov 9, 2012	13.58	13.63	13.53	13.63
2612	NYSE	PNI	Thu, Nov 8, 2012	13.51	13.57	13.51	13.53
2611	NYSE	PNI	Wed, Nov 7, 2012	13.41	13.59	13.35	13.56
2610	NYSE	PNI	Tue, Nov 6, 2012	13.49	13.54	13.49	13.54
2609	NYSE	PNI	Mon, Nov 5, 2012	13.59	13.60	13.37	13.48
2608	NYSE	PNI	Fri, Nov 2, 2012	13.51	13.55	13.45	13.45
2607	NYSE	PNI	Thu, Nov 1, 2012	13.63	13.64	13.51	13.55
2606	NYSE	PNI	Wed, Oct 31, 2012	13.48	13.70	13.45	13.55
2605	NYSE	PNI	Fri, Oct 26, 2012	13.58	13.58	13.45	13.45
2604	NYSE	PNI	Thu, Oct 25, 2012	13.51	13.62	13.41	13.59
2603	NYSE	PNI	Wed, Oct 24, 2012	13.34	13.51	13.34	13.51
2602	NYSE	PNI	Tue, Oct 23, 2012	13.47	13.51	13.26	13.36
2601	NYSE	PNI	Mon, Oct 22, 2012	13.47	13.47	13.40	13.40
2600	NYSE	PNI	Fri, Oct 19, 2012	13.37	13.58	13.37	13.47
2599	NYSE	PNI	Thu, Oct 18, 2012	13.38	13.48	13.35	13.48
2598	NYSE	PNI	Wed, Oct 17, 2012	13.42	13.48	13.36	13.38
2597	NYSE	PNI	Tue, Oct 16, 2012	13.52	13.52	13.37	13.42
2596	NYSE	PNI	Mon, Oct 15, 2012	13.38	13.61	13.35	13.53
2595	NYSE	PNI	Fri, Oct 12, 2012	13.38	13.38	13.31	13.35
2594	NYSE	PNI	Thu, Oct 11, 2012	13.22	13.30	13.22	13.30
2593	NYSE	PNI	Wed, Oct 10, 2012	13.32	13.58	13.19	13.19
2592	NYSE	PNI	Tue, Oct 9, 2012	13.35	13.41	13.31	13.32
2591	NYSE	PNI	Mon, Oct 8, 2012	13.24	13.40	13.24	13.39
2590	NYSE	PNI	Fri, Oct 5, 2012	14.73	14.73	13.23	13.25
2589	NYSE	PNI	Thu, Oct 4, 2012	13.30	13.43	13.26	13.29
2588	NYSE	PNI	Wed, Oct 3, 2012	13.30	13.42	13.28	13.33
2587	NYSE	PNI	Tue, Oct 2, 2012	13.34	13.35	13.31	13.34
2586	NYSE	PNI	Mon, Oct 1, 2012	13.30	13.38	13.30	13.34
2585	NYSE	PNI	Fri, Sep 28, 2012	13.26	13.30	13.26	13.30
2584	NYSE	PNI	Thu, Sep 27, 2012	13.18	13.27	13.16	13.27
2583	NYSE	PNI	Wed, Sep 26, 2012	13.20	13.22	13.19	13.20
2582	NYSE	PNI	Tue, Sep 25, 2012	13.18	13.23	13.11	13.13
2581	NYSE	PNI	Mon, Sep 24, 2012	13.15	13.20	13.12	13.20
2580	NYSE	PNI	Fri, Sep 21, 2012	13.20	13.20	13.11	13.18
2579	NYSE	PNI	Thu, Sep 20, 2012	13.13	13.22	13.13	13.18
2578	NYSE	PNI	Wed, Sep 19, 2012	13.08	13.13	13.08	13.10
2577	NYSE	PNI	Tue, Sep 18, 2012	13.13	13.13	13.11	13.13
2576	NYSE	PNI	Mon, Sep 17, 2012	13.14	13.16	13.12	13.12
2575	NYSE	PNI	Fri, Sep 14, 2012	13.17	13.20	13.06	13.14
2574	NYSE	PNI	Thu, Sep 13, 2012	13.20	13.20	13.12	13.19
2573	NYSE	PNI	Wed, Sep 12, 2012	13.21	13.21	13.16	13.18
2572	NYSE	PNI	Tue, Sep 11, 2012	13.28	13.30	13.17	13.29
2571	NYSE	PNI	Mon, Sep 10, 2012	13.32	13.35	13.22	13.22
2570	NYSE	PNI	Fri, Sep 7, 2012	13.17	13.19	13.09	13.09
2569	NYSE	PNI	Thu, Sep 6, 2012	13.22	13.25	13.19	13.19
2568	NYSE	PNI	Wed, Sep 5, 2012	13.19	13.25	13.15	13.25
2567	NYSE	PNI	Tue, Sep 4, 2012	13.25	13.25	13.16	13.18
2566	NYSE	PNI	Fri, Aug 31, 2012	13.13	13.25	13.06	13.20
2565	NYSE	PNI	Thu, Aug 30, 2012	13.11	13.20	13.08	13.13
2564	NYSE	PNI	Wed, Aug 29, 2012	12.94	13.11	12.94	13.08
2563	NYSE	PNI	Tue, Aug 28, 2012	12.92	12.98	12.90	12.96
2562	NYSE	PNI	Mon, Aug 27, 2012	13.03	13.03	12.93	12.93
2561	NYSE	PNI	Fri, Aug 24, 2012	13.03	13.07	13.02	13.02
2560	NYSE	PNI	Thu, Aug 23, 2012	13.03	13.17	13.01	13.02
2559	NYSE	PNI	Wed, Aug 22, 2012	13.04	13.07	13.01	13.01
2558	NYSE	PNI	Tue, Aug 21, 2012	13.08	13.21	13.02	13.02
2557	NYSE	PNI	Mon, Aug 20, 2012	13.07	13.09	13.05	13.08
2556	NYSE	PNI	Fri, Aug 17, 2012	13.01	13.08	12.98	13.04
2555	NYSE	PNI	Thu, Aug 16, 2012	13.12	13.13	12.99	13.02
2554	NYSE	PNI	Wed, Aug 15, 2012	13.19	13.28	13.05	13.12
2553	NYSE	PNI	Tue, Aug 14, 2012	13.19	13.21	13.04	13.12
2552	NYSE	PNI	Mon, Aug 13, 2012	13.29	13.29	13.11	13.19
2551	NYSE	PNI	Fri, Aug 10, 2012	13.04	13.30	13.01	13.30
2550	NYSE	PNI	Thu, Aug 9, 2012	13.18	13.18	13.01	13.10
2549	NYSE	PNI	Wed, Aug 8, 2012	13.22	13.29	13.15	13.18
2548	NYSE	PNI	Tue, Aug 7, 2012	13.19	13.29	13.18	13.27
2547	NYSE	PNI	Mon, Aug 6, 2012	13.08	13.28	13.08	13.19
2546	NYSE	PNI	Fri, Aug 3, 2012	13.04	13.16	13.02	13.15
2545	NYSE	PNI	Thu, Aug 2, 2012	13.19	13.24	13.01	13.01
2544	NYSE	PNI	Wed, Aug 1, 2012	13.25	13.27	13.00	13.10
2543	NYSE	PNI	Tue, Jul 31, 2012	13.16	13.16	13.10	13.11
2542	NYSE	PNI	Mon, Jul 30, 2012	13.10	13.24	13.10	13.16
2541	NYSE	PNI	Fri, Jul 27, 2012	13.32	13.33	13.13	13.14
2540	NYSE	PNI	Thu, Jul 26, 2012	13.27	13.35	13.19	13.28
2539	NYSE	PNI	Wed, Jul 25, 2012	13.23	13.29	13.23	13.29
2538	NYSE	PNI	Tue, Jul 24, 2012	13.27	13.27	13.18	13.18
2537	NYSE	PNI	Mon, Jul 23, 2012	13.07	13.22	13.07	13.15
2536	NYSE	PNI	Fri, Jul 20, 2012	13.03	13.26	13.03	13.06
2535	NYSE	PNI	Thu, Jul 19, 2012	13.12	13.37	13.12	13.12
2534	NYSE	PNI	Wed, Jul 18, 2012	13.09	13.19	13.00	13.13
2533	NYSE	PNI	Tue, Jul 17, 2012	13.06	13.16	12.96	13.03
2532	NYSE	PNI	Mon, Jul 16, 2012	13.06	13.20	13.06	13.12
2531	NYSE	PNI	Fri, Jul 13, 2012	13.07	13.20	12.98	13.00
2530	NYSE	PNI	Thu, Jul 12, 2012	13.18	13.18	13.03	13.04
2529	NYSE	PNI	Wed, Jul 11, 2012	13.16	13.19	13.01	13.16
2528	NYSE	PNI	Tue, Jul 10, 2012	13.19	13.25	12.96	13.15
2527	NYSE	PNI	Mon, Jul 9, 2012	13.20	13.25	13.17	13.25
2526	NYSE	PNI	Fri, Jul 6, 2012	13.15	13.20	13.12	13.16
2525	NYSE	PNI	Thu, Jul 5, 2012	13.12	13.15	13.07	13.15
2524	NYSE	PNI	Tue, Jul 3, 2012	13.11	13.12	13.02	13.12
2523	NYSE	PNI	Mon, Jul 2, 2012	13.12	13.15	12.92	13.10
2522	NYSE	PNI	Fri, Jun 29, 2012	12.94	13.05	12.85	13.03
2521	NYSE	PNI	Thu, Jun 28, 2012	12.92	12.96	12.80	12.94
2520	NYSE	PNI	Wed, Jun 27, 2012	12.70	12.93	12.65	12.93
2519	NYSE	PNI	Tue, Jun 26, 2012	12.63	12.65	12.53	12.65
2518	NYSE	PNI	Mon, Jun 25, 2012	12.70	12.70	12.59	12.65
2517	NYSE	PNI	Fri, Jun 22, 2012	12.56	12.60	12.45	12.59
2516	NYSE	PNI	Thu, Jun 21, 2012	12.53	12.60	12.43	12.59
2515	NYSE	PNI	Wed, Jun 20, 2012	12.53	12.55	12.41	12.51
2514	NYSE	PNI	Tue, Jun 19, 2012	12.43	12.60	12.42	12.52
2513	NYSE	PNI	Mon, Jun 18, 2012	12.26	12.42	12.26	12.36
2512	NYSE	PNI	Fri, Jun 15, 2012	12.43	12.43	12.33	12.35
2511	NYSE	PNI	Thu, Jun 14, 2012	12.57	12.57	12.35	12.35
2510	NYSE	PNI	Wed, Jun 13, 2012	12.43	12.45	12.43	12.45
2509	NYSE	PNI	Tue, Jun 12, 2012	12.42	12.48	12.38	12.48
2508	NYSE	PNI	Mon, Jun 11, 2012	12.39	12.45	12.38	12.38
2507	NYSE	PNI	Fri, Jun 8, 2012	12.42	12.48	12.39	12.45
2506	NYSE	PNI	Thu, Jun 7, 2012	12.27	12.42	12.22	12.42
2505	NYSE	PNI	Wed, Jun 6, 2012	12.39	12.40	12.31	12.31
2504	NYSE	PNI	Tue, Jun 5, 2012	12.30	12.39	12.26	12.32
2503	NYSE	PNI	Mon, Jun 4, 2012	12.29	12.30	12.26	12.27
2502	NYSE	PNI	Fri, Jun 1, 2012	12.34	12.38	12.25	12.28
2501	NYSE	PNI	Thu, May 31, 2012	12.36	12.38	12.29	12.29
2500	NYSE	PNI	Wed, May 30, 2012	12.31	12.42	12.28	12.31
2499	NYSE	PNI	Tue, May 29, 2012	12.46	12.49	12.27	12.31
2498	NYSE	PNI	Fri, May 25, 2012	12.38	12.42	12.36	12.39
2497	NYSE	PNI	Thu, May 24, 2012	12.25	12.35	12.24	12.35
2496	NYSE	PNI	Wed, May 23, 2012	12.33	12.36	12.19	12.29
2495	NYSE	PNI	Tue, May 22, 2012	12.33	12.41	12.20	12.32
2494	NYSE	PNI	Mon, May 21, 2012	12.42	12.50	12.27	12.30
2493	NYSE	PNI	Fri, May 18, 2012	12.58	12.58	12.32	12.40
2492	NYSE	PNI	Thu, May 17, 2012	12.44	12.77	12.40	12.58
2491	NYSE	PNI	Wed, May 16, 2012	12.40	12.44	12.34	12.44
2490	NYSE	PNI	Tue, May 15, 2012	12.43	12.44	12.29	12.41
2489	NYSE	PNI	Mon, May 14, 2012	12.49	12.55	12.40	12.40
2488	NYSE	PNI	Fri, May 11, 2012	12.49	12.49	12.46	12.49
2487	NYSE	PNI	Thu, May 10, 2012	12.49	12.49	12.40	12.48
2486	NYSE	PNI	Wed, May 9, 2012	12.60	12.64	12.45	12.47
2485	NYSE	PNI	Tue, May 8, 2012	12.48	12.60	12.42	12.60
2484	NYSE	PNI	Mon, May 7, 2012	12.45	12.50	12.45	12.50
2483	NYSE	PNI	Fri, May 4, 2012	12.46	12.48	12.40	12.48
2482	NYSE	PNI	Thu, May 3, 2012	12.40	12.49	12.40	12.48
2481	NYSE	PNI	Wed, May 2, 2012	12.35	12.40	12.33	12.40
2480	NYSE	PNI	Tue, May 1, 2012	12.30	12.35	12.26	12.35
2479	NYSE	PNI	Mon, Apr 30, 2012	12.20	12.32	12.20	12.25
2478	NYSE	PNI	Fri, Apr 27, 2012	12.25	12.32	12.13	12.19
2477	NYSE	PNI	Thu, Apr 26, 2012	12.28	12.30	12.25	12.30
2476	NYSE	PNI	Wed, Apr 25, 2012	12.17	12.29	12.16	12.27
2475	NYSE	PNI	Tue, Apr 24, 2012	12.05	12.23	12.05	12.17
2474	NYSE	PNI	Mon, Apr 23, 2012	12.00	12.04	11.97	12.04
2473	NYSE	PNI	Fri, Apr 20, 2012	12.02	12.10	12.00	12.00
2472	NYSE	PNI	Thu, Apr 19, 2012	12.06	12.08	12.01	12.02
2471	NYSE	PNI	Wed, Apr 18, 2012	12.10	12.14	12.05	12.05
2470	NYSE	PNI	Tue, Apr 17, 2012	12.16	12.25	12.14	12.15
2469	NYSE	PNI	Mon, Apr 16, 2012	12.22	12.22	12.11	12.18
2468	NYSE	PNI	Fri, Apr 13, 2012	12.14	12.26	12.10	12.20
2467	NYSE	PNI	Thu, Apr 12, 2012	12.06	12.25	12.05	12.14
2466	NYSE	PNI	Wed, Apr 11, 2012	12.03	12.08	12.03	12.05
2465	NYSE	PNI	Tue, Apr 10, 2012	12.02	12.04	11.98	12.02
2464	NYSE	PNI	Mon, Apr 9, 2012	11.87	12.00	11.87	12.00
2463	NYSE	PNI	Thu, Apr 5, 2012	11.96	11.98	11.85	11.92
2462	NYSE	PNI	Wed, Apr 4, 2012	11.89	11.98	11.89	11.98
2461	NYSE	PNI	Tue, Apr 3, 2012	11.93	12.02	11.83	11.88
2460	NYSE	PNI	Mon, Apr 2, 2012	11.97	11.99	11.93	11.93
2459	NYSE	PNI	Fri, Mar 30, 2012	11.96	12.04	11.92	11.92
2458	NYSE	PNI	Thu, Mar 29, 2012	11.80	11.98	11.76	11.96
2457	NYSE	PNI	Wed, Mar 28, 2012	11.68	11.84	11.60	11.80
2456	NYSE	PNI	Tue, Mar 27, 2012	11.51	11.71	11.50	11.61
2455	NYSE	PNI	Mon, Mar 26, 2012	11.60	11.60	11.50	11.50
2454	NYSE	PNI	Fri, Mar 23, 2012	11.62	11.66	11.60	11.60
2453	NYSE	PNI	Thu, Mar 22, 2012	11.70	11.72	11.65	11.65
2452	NYSE	PNI	Wed, Mar 21, 2012	11.63	11.78	11.63	11.68
2451	NYSE	PNI	Tue, Mar 20, 2012	11.68	11.87	11.59	11.66
2450	NYSE	PNI	Mon, Mar 19, 2012	11.61	11.77	11.55	11.65
2449	NYSE	PNI	Fri, Mar 16, 2012	11.76	11.76	11.52	11.55
2448	NYSE	PNI	Thu, Mar 15, 2012	11.88	11.89	11.75	11.80
2447	NYSE	PNI	Wed, Mar 14, 2012	11.90	11.90	11.78	11.88
2446	NYSE	PNI	Tue, Mar 13, 2012	12.07	12.07	11.92	11.93
2445	NYSE	PNI	Mon, Mar 12, 2012	11.97	12.10	11.97	12.09
2444	NYSE	PNI	Fri, Mar 9, 2012	11.95	11.99	11.94	11.94
2443	NYSE	PNI	Thu, Mar 8, 2012	11.98	12.02	11.95	11.95
2442	NYSE	PNI	Wed, Mar 7, 2012	12.00	12.15	12.00	12.05
2441	NYSE	PNI	Tue, Mar 6, 2012	12.09	12.09	11.95	12.00
2440	NYSE	PNI	Mon, Mar 5, 2012	12.07	12.12	12.02	12.08
2439	NYSE	PNI	Fri, Mar 2, 2012	12.14	12.18	12.02	12.10
2438	NYSE	PNI	Thu, Mar 1, 2012	12.13	12.14	12.05	12.11
2437	NYSE	PNI	Wed, Feb 29, 2012	12.02	12.14	12.02	12.08
2436	NYSE	PNI	Tue, Feb 28, 2012	11.99	12.14	11.99	12.04
2435	NYSE	PNI	Mon, Feb 27, 2012	12.02	12.08	11.99	11.99
2434	NYSE	PNI	Fri, Feb 24, 2012	11.96	12.03	11.96	11.98
2433	NYSE	PNI	Thu, Feb 23, 2012	12.00	12.04	11.95	11.97
2432	NYSE	PNI	Wed, Feb 22, 2012	12.03	12.05	11.97	11.98
2431	NYSE	PNI	Tue, Feb 21, 2012	12.09	12.15	12.05	12.05
2430	NYSE	PNI	Fri, Feb 17, 2012	12.18	12.18	12.02	12.09
2429	NYSE	PNI	Thu, Feb 16, 2012	12.33	12.34	12.13	12.17
2428	NYSE	PNI	Wed, Feb 15, 2012	12.33	12.39	12.25	12.35
2427	NYSE	PNI	Tue, Feb 14, 2012	12.31	12.33	12.23	12.29
2426	NYSE	PNI	Mon, Feb 13, 2012	12.36	12.37	12.27	12.32
2425	NYSE	PNI	Fri, Feb 10, 2012	12.48	12.48	12.20	12.29
2424	NYSE	PNI	Thu, Feb 9, 2012	12.46	12.50	12.43	12.46
2423	NYSE	PNI	Wed, Feb 8, 2012	12.52	12.52	12.43	12.47
2422	NYSE	PNI	Tue, Feb 7, 2012	12.37	12.56	12.31	12.48
2421	NYSE	PNI	Mon, Feb 6, 2012	12.44	12.44	12.30	12.37
2420	NYSE	PNI	Fri, Feb 3, 2012	12.47	12.51	12.28	12.42
2419	NYSE	PNI	Thu, Feb 2, 2012	12.48	12.48	12.41	12.47
2418	NYSE	PNI	Wed, Feb 1, 2012	12.36	12.48	12.20	12.47
2417	NYSE	PNI	Tue, Jan 31, 2012	12.22	12.40	12.05	12.26
2416	NYSE	PNI	Mon, Jan 30, 2012	12.06	12.21	12.06	12.20
2415	NYSE	PNI	Fri, Jan 27, 2012	12.04	12.08	12.04	12.06
2414	NYSE	PNI	Thu, Jan 26, 2012	12.00	12.04	11.90	12.04
2413	NYSE	PNI	Wed, Jan 25, 2012	11.87	11.98	11.87	11.98
2412	NYSE	PNI	Tue, Jan 24, 2012	11.78	11.85	11.78	11.81
2411	NYSE	PNI	Mon, Jan 23, 2012	11.77	11.87	11.77	11.81
2410	NYSE	PNI	Fri, Jan 20, 2012	11.89	11.94	11.79	11.81
2409	NYSE	PNI	Thu, Jan 19, 2012	11.87	11.94	11.83	11.89
2408	NYSE	PNI	Wed, Jan 18, 2012	11.84	11.86	11.74	11.84
2407	NYSE	PNI	Tue, Jan 17, 2012	11.89	11.93	11.84	11.84
2406	NYSE	PNI	Fri, Jan 13, 2012	11.95	12.07	11.87	11.89
2405	NYSE	PNI	Thu, Jan 12, 2012	11.77	11.87	11.77	11.87
2404	NYSE	PNI	Wed, Jan 11, 2012	11.80	11.81	11.74	11.75
2403	NYSE	PNI	Tue, Jan 10, 2012	11.87	11.91	11.75	11.83
2402	NYSE	PNI	Mon, Jan 9, 2012	11.79	11.93	11.75	11.89
2401	NYSE	PNI	Fri, Jan 6, 2012	11.63	11.76	11.63	11.76
2400	NYSE	PNI	Thu, Jan 5, 2012	11.51	11.64	11.51	11.64
2399	NYSE	PNI	Wed, Jan 4, 2012	11.51	11.60	11.46	11.51
2398	NYSE	PNI	Tue, Jan 3, 2012	11.55	11.59	11.50	11.52
2397	NYSE	PNI	Fri, Dec 30, 2011	11.41	11.53	11.41	11.52
2396	NYSE	PNI	Thu, Dec 29, 2011	11.38	11.42	11.30	11.42
2395	NYSE	PNI	Wed, Dec 28, 2011	11.47	11.59	11.35	11.37
2394	NYSE	PNI	Tue, Dec 27, 2011	11.52	11.57	11.43	11.47
2393	NYSE	PNI	Fri, Dec 23, 2011	11.54	11.59	11.54	11.54
2392	NYSE	PNI	Thu, Dec 22, 2011	11.51	11.59	11.51	11.51
2391	NYSE	PNI	Wed, Dec 21, 2011	11.41	11.53	11.40	11.50
2390	NYSE	PNI	Tue, Dec 20, 2011	11.45	11.45	11.37	11.42
2389	NYSE	PNI	Mon, Dec 19, 2011	11.43	11.46	11.41	11.45
2388	NYSE	PNI	Fri, Dec 16, 2011	11.23	11.43	11.23	11.43
2387	NYSE	PNI	Thu, Dec 15, 2011	11.32	11.34	11.27	11.27
2386	NYSE	PNI	Wed, Dec 14, 2011	11.29	11.37	11.24	11.28
2385	NYSE	PNI	Tue, Dec 13, 2011	11.24	11.29	11.20	11.25
2384	NYSE	PNI	Mon, Dec 12, 2011	11.24	11.37	11.21	11.22
2383	NYSE	PNI	Fri, Dec 9, 2011	11.26	11.32	11.22	11.23
2382	NYSE	PNI	Thu, Dec 8, 2011	11.27	11.32	11.23	11.28
2381	NYSE	PNI	Wed, Dec 7, 2011	11.22	11.34	11.22	11.34
2380	NYSE	PNI	Tue, Dec 6, 2011	11.21	11.25	11.21	11.21
2379	NYSE	PNI	Mon, Dec 5, 2011	11.23	11.26	11.20	11.20
2378	NYSE	PNI	Fri, Dec 2, 2011	11.29	11.40	11.23	11.23
2377	NYSE	PNI	Thu, Dec 1, 2011	11.24	11.39	11.18	11.26
2376	NYSE	PNI	Wed, Nov 30, 2011	11.22	11.23	11.17	11.17
2375	NYSE	PNI	Tue, Nov 29, 2011	11.23	11.25	11.18	11.19
2374	NYSE	PNI	Mon, Nov 28, 2011	11.27	11.28	11.18	11.21
2373	NYSE	PNI	Fri, Nov 25, 2011	11.23	11.29	11.23	11.26
2372	NYSE	PNI	Wed, Nov 23, 2011	11.32	11.32	11.21	11.21
2371	NYSE	PNI	Tue, Nov 22, 2011	11.25	11.34	11.25	11.34
2370	NYSE	PNI	Mon, Nov 21, 2011	11.22	11.27	11.18	11.25
2369	NYSE	PNI	Fri, Nov 18, 2011	11.12	11.23	11.12	11.18
2368	NYSE	PNI	Thu, Nov 17, 2011	11.12	11.17	11.10	11.11
2367	NYSE	PNI	Wed, Nov 16, 2011	11.10	11.12	11.10	11.11
2366	NYSE	PNI	Tue, Nov 15, 2011	11.15	11.18	11.10	11.10
2365	NYSE	PNI	Mon, Nov 14, 2011	11.15	11.24	11.13	11.18
2364	NYSE	PNI	Fri, Nov 11, 2011	11.13	11.17	11.10	11.12
2363	NYSE	PNI	Thu, Nov 10, 2011	11.13	11.24	11.10	11.10
2362	NYSE	PNI	Wed, Nov 9, 2011	11.13	11.23	11.10	11.14
2361	NYSE	PNI	Tue, Nov 8, 2011	11.13	11.18	11.13	11.17
2360	NYSE	PNI	Mon, Nov 7, 2011	11.12	11.17	11.11	11.16
2359	NYSE	PNI	Fri, Nov 4, 2011	11.14	11.14	11.05	11.11
2358	NYSE	PNI	Thu, Nov 3, 2011	11.08	11.11	11.05	11.11
2357	NYSE	PNI	Wed, Nov 2, 2011	11.07	11.25	11.05	11.10
2356	NYSE	PNI	Tue, Nov 1, 2011	11.04	11.10	11.00	11.07
2355	NYSE	PNI	Mon, Oct 31, 2011	11.09	11.13	10.96	11.00
2354	NYSE	PNI	Fri, Oct 28, 2011	11.10	11.11	11.02	11.10
2353	NYSE	PNI	Thu, Oct 27, 2011	11.10	11.12	11.04	11.12
2352	NYSE	PNI	Wed, Oct 26, 2011	11.06	11.10	11.01	11.10
2351	NYSE	PNI	Tue, Oct 25, 2011	10.98	11.02	10.98	11.00
2350	NYSE	PNI	Mon, Oct 24, 2011	11.00	11.09	10.96	11.00
2349	NYSE	PNI	Fri, Oct 21, 2011	10.96	11.02	10.86	11.00
2348	NYSE	PNI	Thu, Oct 20, 2011	10.95	10.95	10.90	10.95
2347	NYSE	PNI	Wed, Oct 19, 2011	10.92	11.01	10.85	10.89
2346	NYSE	PNI	Tue, Oct 18, 2011	10.93	10.97	10.92	10.93
2345	NYSE	PNI	Mon, Oct 17, 2011	10.99	10.99	10.91	10.97
2344	NYSE	PNI	Fri, Oct 14, 2011	11.00	11.08	10.92	10.97
2343	NYSE	PNI	Thu, Oct 13, 2011	10.95	11.01	10.92	11.01
2342	NYSE	PNI	Wed, Oct 12, 2011	10.98	10.99	10.92	10.97
2341	NYSE	PNI	Tue, Oct 11, 2011	11.04	11.06	10.87	10.99
2340	NYSE	PNI	Mon, Oct 10, 2011	11.05	11.10	11.01	11.09
2339	NYSE	PNI	Fri, Oct 7, 2011	11.05	11.05	11.00	11.03
2338	NYSE	PNI	Thu, Oct 6, 2011	10.99	11.07	10.99	11.07
2337	NYSE	PNI	Wed, Oct 5, 2011	10.93	11.07	10.93	11.03
2336	NYSE	PNI	Tue, Oct 4, 2011	11.02	11.08	10.89	10.93
2335	NYSE	PNI	Mon, Oct 3, 2011	11.15	11.15	11.09	11.09
2334	NYSE	PNI	Fri, Sep 30, 2011	11.22	11.27	11.10	11.11
2333	NYSE	PNI	Thu, Sep 29, 2011	11.21	11.31	11.10	11.22
2332	NYSE	PNI	Wed, Sep 28, 2011	11.25	11.28	11.16	11.22
2331	NYSE	PNI	Tue, Sep 27, 2011	11.16	11.24	11.00	11.20
2330	NYSE	PNI	Mon, Sep 26, 2011	11.11	11.26	11.11	11.16
2329	NYSE	PNI	Fri, Sep 23, 2011	11.10	11.21	10.95	11.18
2328	NYSE	PNI	Thu, Sep 22, 2011	11.13	11.15	11.05	11.15
2327	NYSE	PNI	Wed, Sep 21, 2011	10.99	11.13	10.90	11.13
2326	NYSE	PNI	Tue, Sep 20, 2011	10.92	11.00	10.92	10.95
2325	NYSE	PNI	Mon, Sep 19, 2011	11.05	11.05	10.77	10.95
2324	NYSE	PNI	Fri, Sep 16, 2011	11.09	11.14	11.02	11.05
2323	NYSE	PNI	Thu, Sep 15, 2011	11.14	11.14	10.97	11.06
2322	NYSE	PNI	Wed, Sep 14, 2011	11.07	11.19	11.02	11.14
2321	NYSE	PNI	Tue, Sep 13, 2011	10.99	11.23	10.90	11.09
2320	NYSE	PNI	Mon, Sep 12, 2011	11.05	11.12	10.95	10.99
2319	NYSE	PNI	Fri, Sep 9, 2011	10.97	11.09	10.91	11.05
2318	NYSE	PNI	Thu, Sep 8, 2011	11.06	11.17	11.01	11.05
2317	NYSE	PNI	Wed, Sep 7, 2011	11.00	11.08	10.98	11.06
2316	NYSE	PNI	Tue, Sep 6, 2011	10.86	10.98	10.86	10.98
2315	NYSE	PNI	Fri, Sep 2, 2011	10.93	10.95	10.88	10.88
2314	NYSE	PNI	Thu, Sep 1, 2011	10.87	10.93	10.82	10.93
2313	NYSE	PNI	Wed, Aug 31, 2011	10.79	10.85	10.67	10.83
2312	NYSE	PNI	Tue, Aug 30, 2011	10.72	10.89	10.66	10.74
2311	NYSE	PNI	Mon, Aug 29, 2011	10.72	10.72	10.63	10.70
2310	NYSE	PNI	Fri, Aug 26, 2011	10.78	10.79	10.65	10.68
2309	NYSE	PNI	Thu, Aug 25, 2011	10.73	10.81	10.70	10.80
2308	NYSE	PNI	Wed, Aug 24, 2011	10.71	10.81	10.71	10.72
2307	NYSE	PNI	Tue, Aug 23, 2011	10.71	10.80	10.71	10.71
2306	NYSE	PNI	Mon, Aug 22, 2011	10.80	10.82	10.69	10.79
2305	NYSE	PNI	Fri, Aug 19, 2011	10.73	10.92	10.71	10.79
2304	NYSE	PNI	Thu, Aug 18, 2011	10.89	10.95	10.70	10.80
2303	NYSE	PNI	Wed, Aug 17, 2011	10.96	10.99	10.84	10.95
2302	NYSE	PNI	Tue, Aug 16, 2011	10.82	10.97	10.72	10.97
2301	NYSE	PNI	Mon, Aug 15, 2011	10.90	10.99	10.70	10.85
2300	NYSE	PNI	Fri, Aug 12, 2011	10.68	10.95	10.68	10.88
2299	NYSE	PNI	Thu, Aug 11, 2011	10.73	10.85	10.73	10.79
2298	NYSE	PNI	Wed, Aug 10, 2011	10.72	10.84	10.72	10.81
2297	NYSE	PNI	Tue, Aug 9, 2011	10.45	10.76	10.29	10.68
2296	NYSE	PNI	Mon, Aug 8, 2011	10.82	10.82	10.26	10.55
2295	NYSE	PNI	Fri, Aug 5, 2011	11.03	11.03	10.77	10.91
2294	NYSE	PNI	Thu, Aug 4, 2011	11.08	11.25	11.04	11.04
2293	NYSE	PNI	Wed, Aug 3, 2011	11.04	11.09	11.00	11.09
2292	NYSE	PNI	Tue, Aug 2, 2011	10.98	11.05	10.98	11.05
2291	NYSE	PNI	Mon, Aug 1, 2011	10.93	11.00	10.89	11.00
2290	NYSE	PNI	Fri, Jul 29, 2011	10.85	10.92	10.79	10.88
2289	NYSE	PNI	Thu, Jul 28, 2011	10.85	10.92	10.80	10.92
2288	NYSE	PNI	Wed, Jul 27, 2011	10.96	10.96	10.85	10.90
2287	NYSE	PNI	Tue, Jul 26, 2011	11.05	11.05	10.84	10.96
2286	NYSE	PNI	Mon, Jul 25, 2011	11.18	11.18	10.98	11.05
2285	NYSE	PNI	Fri, Jul 22, 2011	11.15	11.20	11.15	11.20
2284	NYSE	PNI	Thu, Jul 21, 2011	11.02	11.15	11.00	11.14
2283	NYSE	PNI	Wed, Jul 20, 2011	11.00	11.02	10.95	11.00
2282	NYSE	PNI	Tue, Jul 19, 2011	11.06	11.06	10.99	11.02
2281	NYSE	PNI	Mon, Jul 18, 2011	11.18	11.18	11.05	11.05
2280	NYSE	PNI	Fri, Jul 15, 2011	11.17	11.20	11.14	11.16
2279	NYSE	PNI	Thu, Jul 14, 2011	11.20	11.20	11.18	11.18
2278	NYSE	PNI	Wed, Jul 13, 2011	11.19	11.23	11.17	11.20
2277	NYSE	PNI	Tue, Jul 12, 2011	11.11	11.19	11.11	11.19
2276	NYSE	PNI	Mon, Jul 11, 2011	11.22	11.24	11.05	11.09
2275	NYSE	PNI	Fri, Jul 8, 2011	11.18	11.24	11.16	11.20
2274	NYSE	PNI	Thu, Jul 7, 2011	11.15	11.25	11.14	11.17
2273	NYSE	PNI	Wed, Jul 6, 2011	11.13	11.20	11.13	11.19
2272	NYSE	PNI	Tue, Jul 5, 2011	11.03	11.15	11.03	11.15
2271	NYSE	PNI	Fri, Jul 1, 2011	11.04	11.05	10.99	11.03
2270	NYSE	PNI	Thu, Jun 30, 2011	10.93	11.05	10.93	11.05
2269	NYSE	PNI	Wed, Jun 29, 2011	11.01	11.01	10.89	10.93
2268	NYSE	PNI	Tue, Jun 28, 2011	10.96	11.07	10.91	11.05
2267	NYSE	PNI	Mon, Jun 27, 2011	10.92	10.95	10.84	10.93
2266	NYSE	PNI	Fri, Jun 24, 2011	10.93	10.95	10.90	10.90
2265	NYSE	PNI	Thu, Jun 23, 2011	10.90	10.99	10.90	10.92
2264	NYSE	PNI	Wed, Jun 22, 2011	10.99	10.99	10.91	10.92
2263	NYSE	PNI	Tue, Jun 21, 2011	10.88	11.02	10.83	10.98
2262	NYSE	PNI	Mon, Jun 20, 2011	10.76	10.88	10.72	10.88
2261	NYSE	PNI	Fri, Jun 17, 2011	10.85	10.85	10.70	10.76
2260	NYSE	PNI	Thu, Jun 16, 2011	10.81	10.85	10.81	10.85
2259	NYSE	PNI	Wed, Jun 15, 2011	10.79	10.85	10.76	10.85
2258	NYSE	PNI	Tue, Jun 14, 2011	10.76	10.80	10.76	10.76
2257	NYSE	PNI	Mon, Jun 13, 2011	10.88	10.88	10.76	10.76
2256	NYSE	PNI	Fri, Jun 10, 2011	11.01	11.01	10.87	10.88
2255	NYSE	PNI	Thu, Jun 9, 2011	11.03	11.13	11.01	11.01
2254	NYSE	PNI	Wed, Jun 8, 2011	11.04	11.08	11.04	11.08
2253	NYSE	PNI	Tue, Jun 7, 2011	11.10	11.17	10.97	11.00
2252	NYSE	PNI	Mon, Jun 6, 2011	11.02	11.14	10.98	11.08
2251	NYSE	PNI	Fri, Jun 3, 2011	10.96	11.07	10.94	10.96
2250	NYSE	PNI	Thu, Jun 2, 2011	11.00	11.09	10.93	10.96
2249	NYSE	PNI	Wed, Jun 1, 2011	10.91	11.09	10.91	10.97
2248	NYSE	PNI	Tue, May 31, 2011	11.00	11.02	10.88	10.92
2247	NYSE	PNI	Fri, May 27, 2011	10.89	11.04	10.87	10.98
2246	NYSE	PNI	Thu, May 26, 2011	10.75	10.90	10.70	10.90
2245	NYSE	PNI	Wed, May 25, 2011	10.80	10.80	10.71	10.75
2244	NYSE	PNI	Tue, May 24, 2011	10.89	10.89	10.74	10.79
2243	NYSE	PNI	Mon, May 23, 2011	10.87	10.95	10.87	10.87
2242	NYSE	PNI	Fri, May 20, 2011	10.93	11.04	10.87	10.87
2241	NYSE	PNI	Thu, May 19, 2011	10.85	10.95	10.84	10.94
2240	NYSE	PNI	Wed, May 18, 2011	10.87	10.90	10.85	10.85
2239	NYSE	PNI	Tue, May 17, 2011	10.91	10.95	10.71	10.87
2238	NYSE	PNI	Mon, May 16, 2011	10.90	10.93	10.86	10.93
2237	NYSE	PNI	Fri, May 13, 2011	10.92	10.92	10.88	10.89
2236	NYSE	PNI	Thu, May 12, 2011	10.91	10.95	10.89	10.92
2235	NYSE	PNI	Wed, May 11, 2011	10.80	10.93	10.78	10.93
2234	NYSE	PNI	Tue, May 10, 2011	10.68	10.80	10.68	10.80
2233	NYSE	PNI	Mon, May 9, 2011	10.61	10.71	10.61	10.71
2232	NYSE	PNI	Fri, May 6, 2011	10.64	10.69	10.56	10.63
2231	NYSE	PNI	Thu, May 5, 2011	10.64	10.70	10.56	10.63
2230	NYSE	PNI	Wed, May 4, 2011	10.69	10.69	10.55	10.62
2229	NYSE	PNI	Tue, May 3, 2011	10.71	10.73	10.55	10.69
2228	NYSE	PNI	Mon, May 2, 2011	10.68	10.72	10.55	10.72
2227	NYSE	PNI	Fri, Apr 29, 2011	10.55	10.65	10.46	10.60
2226	NYSE	PNI	Thu, Apr 28, 2011	10.53	10.58	10.40	10.49
2225	NYSE	PNI	Wed, Apr 27, 2011	10.68	10.68	10.52	10.53
2224	NYSE	PNI	Tue, Apr 26, 2011	10.50	10.55	10.50	10.55
2223	NYSE	PNI	Mon, Apr 25, 2011	10.53	10.53	10.43	10.50
2222	NYSE	PNI	Thu, Apr 21, 2011	10.50	10.54	10.45	10.53
2221	NYSE	PNI	Wed, Apr 20, 2011	10.49	10.52	10.46	10.48
2220	NYSE	PNI	Tue, Apr 19, 2011	10.38	10.45	10.38	10.45
2219	NYSE	PNI	Mon, Apr 18, 2011	10.42	10.47	10.40	10.40
2218	NYSE	PNI	Fri, Apr 15, 2011	10.42	10.47	10.42	10.42
2217	NYSE	PNI	Thu, Apr 14, 2011	10.46	10.46	10.43	10.43
2216	NYSE	PNI	Wed, Apr 13, 2011	10.46	10.46	10.45	10.46
2215	NYSE	PNI	Tue, Apr 12, 2011	10.46	10.48	10.46	10.46
2214	NYSE	PNI	Mon, Apr 11, 2011	10.53	10.53	10.45	10.45
2213	NYSE	PNI	Fri, Apr 8, 2011	10.46	10.55	10.45	10.55
2212	NYSE	PNI	Thu, Apr 7, 2011	10.43	10.50	10.43	10.50
2211	NYSE	PNI	Wed, Apr 6, 2011	10.51	10.52	10.47	10.50
2210	NYSE	PNI	Tue, Apr 5, 2011	10.48	10.51	10.45	10.51
2209	NYSE	PNI	Mon, Apr 4, 2011	10.46	10.53	10.46	10.46
2208	NYSE	PNI	Fri, Apr 1, 2011	10.46	10.47	10.38	10.44
2207	NYSE	PNI	Thu, Mar 31, 2011	10.45	10.49	10.36	10.38
2206	NYSE	PNI	Wed, Mar 30, 2011	10.57	10.60	10.45	10.46
2205	NYSE	PNI	Tue, Mar 29, 2011	10.61	10.61	10.50	10.54
2204	NYSE	PNI	Mon, Mar 28, 2011	10.48	10.62	10.45	10.53
2203	NYSE	PNI	Fri, Mar 25, 2011	10.49	10.56	10.40	10.45
2202	NYSE	PNI	Thu, Mar 24, 2011	10.64	10.76	10.50	10.50
2201	NYSE	PNI	Wed, Mar 23, 2011	10.61	10.63	10.59	10.63
2200	NYSE	PNI	Tue, Mar 22, 2011	10.64	10.64	10.54	10.60
2199	NYSE	PNI	Mon, Mar 21, 2011	10.55	10.57	10.52	10.57
2198	NYSE	PNI	Fri, Mar 18, 2011	10.55	10.58	10.46	10.57
2197	NYSE	PNI	Thu, Mar 17, 2011	10.46	10.58	10.42	10.52
2196	NYSE	PNI	Wed, Mar 16, 2011	10.56	10.56	10.36	10.52
2195	NYSE	PNI	Tue, Mar 15, 2011	10.54	10.58	10.43	10.53
2194	NYSE	PNI	Mon, Mar 14, 2011	10.55	10.55	10.50	10.54
2193	NYSE	PNI	Fri, Mar 11, 2011	10.58	10.62	10.34	10.55
2192	NYSE	PNI	Thu, Mar 10, 2011	10.59	10.59	10.41	10.59
2191	NYSE	PNI	Wed, Mar 9, 2011	10.59	10.64	10.48	10.60
2190	NYSE	PNI	Tue, Mar 8, 2011	10.45	10.66	10.40	10.66
2189	NYSE	PNI	Mon, Mar 7, 2011	10.45	10.50	10.43	10.45
2188	NYSE	PNI	Fri, Mar 4, 2011	10.48	10.50	10.39	10.46
2187	NYSE	PNI	Thu, Mar 3, 2011	10.49	10.49	10.41	10.49
2186	NYSE	PNI	Wed, Mar 2, 2011	10.44	10.50	10.44	10.50
2185	NYSE	PNI	Tue, Mar 1, 2011	10.46	10.47	10.39	10.43
2184	NYSE	PNI	Mon, Feb 28, 2011	10.36	10.42	10.31	10.42
2183	NYSE	PNI	Fri, Feb 25, 2011	10.37	10.40	10.32	10.32
2182	NYSE	PNI	Thu, Feb 24, 2011	10.33	10.45	10.33	10.40
2181	NYSE	PNI	Wed, Feb 23, 2011	10.30	10.40	10.30	10.33
2180	NYSE	PNI	Tue, Feb 22, 2011	10.37	10.38	10.30	10.32
2179	NYSE	PNI	Fri, Feb 18, 2011	10.34	10.39	10.34	10.38
2178	NYSE	PNI	Thu, Feb 17, 2011	10.33	10.38	10.33	10.33
2177	NYSE	PNI	Wed, Feb 16, 2011	10.37	10.39	10.30	10.34
2176	NYSE	PNI	Tue, Feb 15, 2011	10.34	10.38	10.30	10.35
2175	NYSE	PNI	Mon, Feb 14, 2011	10.40	10.41	10.33	10.36
2174	NYSE	PNI	Fri, Feb 11, 2011	10.26	10.41	10.20	10.32
2173	NYSE	PNI	Thu, Feb 10, 2011	10.35	10.40	10.23	10.26
2172	NYSE	PNI	Wed, Feb 9, 2011	10.41	10.41	10.36	10.37
2171	NYSE	PNI	Tue, Feb 8, 2011	10.30	10.45	10.30	10.45
2170	NYSE	PNI	Mon, Feb 7, 2011	10.31	10.37	10.22	10.36
2169	NYSE	PNI	Fri, Feb 4, 2011	10.40	10.40	10.21	10.30
2168	NYSE	PNI	Thu, Feb 3, 2011	10.34	10.47	10.34	10.47
2167	NYSE	PNI	Wed, Feb 2, 2011	10.32	10.43	10.32	10.36
2166	NYSE	PNI	Tue, Feb 1, 2011	10.36	10.40	10.27	10.33
2165	NYSE	PNI	Mon, Jan 31, 2011	10.45	10.55	10.30	10.30
2164	NYSE	PNI	Fri, Jan 28, 2011	10.44	10.50	10.37	10.45
2163	NYSE	PNI	Thu, Jan 27, 2011	10.39	10.47	10.35	10.38
2162	NYSE	PNI	Wed, Jan 26, 2011	10.31	10.41	10.21	10.34
2161	NYSE	PNI	Tue, Jan 25, 2011	10.20	10.31	10.15	10.31
2160	NYSE	PNI	Mon, Jan 24, 2011	10.10	10.28	10.10	10.21
2159	NYSE	PNI	Fri, Jan 21, 2011	10.00	10.13	10.00	10.04
2158	NYSE	PNI	Thu, Jan 20, 2011	9.99	10.08	9.98	9.99
2157	NYSE	PNI	Wed, Jan 19, 2011	10.13	10.16	9.91	10.01
2156	NYSE	PNI	Tue, Jan 18, 2011	9.85	10.11	9.85	10.11
2155	NYSE	PNI	Fri, Jan 14, 2011	10.09	10.09	9.65	9.91
2154	NYSE	PNI	Thu, Jan 13, 2011	10.33	10.36	9.98	10.10
2153	NYSE	PNI	Wed, Jan 12, 2011	10.39	10.43	10.35	10.39
2152	NYSE	PNI	Tue, Jan 11, 2011	10.37	10.42	10.31	10.42
2151	NYSE	PNI	Mon, Jan 10, 2011	10.58	10.64	10.42	10.45
2150	NYSE	PNI	Fri, Jan 7, 2011	10.58	10.60	10.49	10.60
2149	NYSE	PNI	Thu, Jan 6, 2011	10.72	10.72	10.54	10.57
2148	NYSE	PNI	Wed, Jan 5, 2011	10.60	10.65	10.58	10.60
2147	NYSE	PNI	Tue, Jan 4, 2011	10.63	10.66	10.60	10.65
2146	NYSE	PNI	Mon, Jan 3, 2011	10.47	10.67	10.41	10.67
2145	NYSE	PNI	Fri, Dec 31, 2010	10.39	10.50	10.31	10.50
2144	NYSE	PNI	Thu, Dec 30, 2010	10.28	10.50	10.23	10.38
2143	NYSE	PNI	Wed, Dec 29, 2010	10.30	10.35	10.12	10.35
2142	NYSE	PNI	Tue, Dec 28, 2010	10.36	10.39	10.24	10.32
2141	NYSE	PNI	Mon, Dec 27, 2010	10.49	10.50	10.31	10.35
2140	NYSE	PNI	Thu, Dec 23, 2010	10.39	10.50	10.39	10.49
2139	NYSE	PNI	Wed, Dec 22, 2010	10.38	10.39	10.28	10.38
2138	NYSE	PNI	Tue, Dec 21, 2010	10.50	10.52	10.29	10.32
2137	NYSE	PNI	Mon, Dec 20, 2010	10.81	10.81	10.41	10.44
2136	NYSE	PNI	Fri, Dec 17, 2010	10.73	11.00	10.73	10.88
2135	NYSE	PNI	Thu, Dec 16, 2010	10.50	10.74	10.50	10.68
2134	NYSE	PNI	Wed, Dec 15, 2010	10.34	10.49	10.25	10.48
2133	NYSE	PNI	Tue, Dec 14, 2010	10.39	10.47	10.37	10.44
2132	NYSE	PNI	Mon, Dec 13, 2010	10.59	10.59	10.35	10.40
2131	NYSE	PNI	Fri, Dec 10, 2010	10.58	10.58	10.41	10.57
2130	NYSE	PNI	Thu, Dec 9, 2010	10.60	10.68	10.43	10.62
2129	NYSE	PNI	Wed, Dec 8, 2010	10.62	10.71	10.39	10.64
2128	NYSE	PNI	Tue, Dec 7, 2010	10.97	10.97	10.62	10.69
2127	NYSE	PNI	Mon, Dec 6, 2010	11.16	11.16	10.97	11.02
2126	NYSE	PNI	Fri, Dec 3, 2010	11.21	11.36	11.15	11.15
2125	NYSE	PNI	Thu, Dec 2, 2010	11.35	11.36	11.15	11.18
2124	NYSE	PNI	Wed, Dec 1, 2010	11.42	11.44	11.33	11.39
2123	NYSE	PNI	Tue, Nov 30, 2010	11.30	11.40	11.27	11.38
2122	NYSE	PNI	Mon, Nov 29, 2010	11.41	11.50	11.33	11.40
2121	NYSE	PNI	Fri, Nov 26, 2010	11.39	11.56	11.38	11.47
2120	NYSE	PNI	Wed, Nov 24, 2010	11.23	11.41	11.23	11.37
2119	NYSE	PNI	Tue, Nov 23, 2010	11.16	11.26	11.16	11.17
2118	NYSE	PNI	Mon, Nov 22, 2010	11.06	11.16	11.03	11.14
2117	NYSE	PNI	Fri, Nov 19, 2010	11.02	11.18	11.00	11.05
2116	NYSE	PNI	Thu, Nov 18, 2010	11.33	11.33	10.95	11.00
2115	NYSE	PNI	Wed, Nov 17, 2010	11.04	11.34	11.03	11.30
2114	NYSE	PNI	Tue, Nov 16, 2010	11.06	11.15	10.48	11.05
2113	NYSE	PNI	Mon, Nov 15, 2010	11.31	11.47	11.10	11.13
2112	NYSE	PNI	Fri, Nov 12, 2010	11.34	11.41	11.29	11.41
2111	NYSE	PNI	Thu, Nov 11, 2010	11.25	11.32	11.15	11.30
2110	NYSE	PNI	Wed, Nov 10, 2010	11.64	11.64	11.19	11.27
2109	NYSE	PNI	Tue, Nov 9, 2010	11.81	11.96	11.71	11.71
2108	NYSE	PNI	Mon, Nov 8, 2010	11.91	11.99	11.91	11.91
2107	NYSE	PNI	Fri, Nov 5, 2010	12.00	12.02	11.93	12.02
2106	NYSE	PNI	Thu, Nov 4, 2010	11.96	12.00	11.93	12.00
2105	NYSE	PNI	Wed, Nov 3, 2010	12.03	12.05	11.93	11.94
2104	NYSE	PNI	Tue, Nov 2, 2010	12.11	12.11	11.94	12.01
2103	NYSE	PNI	Mon, Nov 1, 2010	12.14	12.14	12.02	12.11
2102	NYSE	PNI	Fri, Oct 29, 2010	12.09	12.15	12.05	12.09
2101	NYSE	PNI	Thu, Oct 28, 2010	12.09	12.14	12.05	12.14
2100	NYSE	PNI	Wed, Oct 27, 2010	12.15	12.15	12.08	12.09
2099	NYSE	PNI	Tue, Oct 26, 2010	12.20	12.20	12.05	12.11
2098	NYSE	PNI	Mon, Oct 25, 2010	12.16	12.16	12.10	12.10
2097	NYSE	PNI	Fri, Oct 22, 2010	12.33	12.33	12.10	12.12
2096	NYSE	PNI	Thu, Oct 21, 2010	12.13	12.30	12.13	12.27
2095	NYSE	PNI	Wed, Oct 20, 2010	11.97	12.06	11.97	12.06
2094	NYSE	PNI	Tue, Oct 19, 2010	12.15	12.15	11.85	12.00
2093	NYSE	PNI	Mon, Oct 18, 2010	12.23	12.23	12.11	12.17
2092	NYSE	PNI	Fri, Oct 15, 2010	12.18	12.22	12.13	12.18
2091	NYSE	PNI	Thu, Oct 14, 2010	12.25	12.26	12.20	12.20
2090	NYSE	PNI	Wed, Oct 13, 2010	12.27	12.33	12.18	12.20
2089	NYSE	PNI	Tue, Oct 12, 2010	12.20	12.28	12.20	12.27
2088	NYSE	PNI	Mon, Oct 11, 2010	12.33	12.33	12.19	12.20
2087	NYSE	PNI	Fri, Oct 8, 2010	12.34	12.35	12.23	12.24
2086	NYSE	PNI	Thu, Oct 7, 2010	12.23	12.44	12.22	12.44
2085	NYSE	PNI	Wed, Oct 6, 2010	12.12	12.32	12.12	12.22
2084	NYSE	PNI	Tue, Oct 5, 2010	12.30	12.35	12.18	12.23
2083	NYSE	PNI	Mon, Oct 4, 2010	12.27	12.35	12.17	12.23
2082	NYSE	PNI	Fri, Oct 1, 2010	12.37	12.37	12.20	12.23
2081	NYSE	PNI	Thu, Sep 30, 2010	12.22	12.50	12.22	12.42
2080	NYSE	PNI	Wed, Sep 29, 2010	12.24	12.32	12.17	12.17
2079	NYSE	PNI	Tue, Sep 28, 2010	12.30	12.33	12.18	12.18
2078	NYSE	PNI	Mon, Sep 27, 2010	12.25	12.29	12.12	12.23
2077	NYSE	PNI	Fri, Sep 24, 2010	12.12	12.28	12.12	12.24
2076	NYSE	PNI	Thu, Sep 23, 2010	12.14	12.20	12.13	12.20
2075	NYSE	PNI	Wed, Sep 22, 2010	12.30	12.30	12.05	12.13
2074	NYSE	PNI	Tue, Sep 21, 2010	12.25	12.28	12.19	12.20
2073	NYSE	PNI	Mon, Sep 20, 2010	12.13	12.21	12.08	12.21
2072	NYSE	PNI	Fri, Sep 17, 2010	12.10	12.20	12.09	12.13
2071	NYSE	PNI	Thu, Sep 16, 2010	12.21	12.21	12.05	12.09
2070	NYSE	PNI	Wed, Sep 15, 2010	12.20	12.24	12.05	12.18
2069	NYSE	PNI	Tue, Sep 14, 2010	12.29	12.32	12.10	12.21
2068	NYSE	PNI	Mon, Sep 13, 2010	12.48	12.49	12.24	12.37
2067	NYSE	PNI	Fri, Sep 10, 2010	12.41	12.50	12.26	12.40
2066	NYSE	PNI	Thu, Sep 9, 2010	12.48	12.48	12.34	12.46
2065	NYSE	PNI	Wed, Sep 8, 2010	12.55	12.55	12.35	12.43
2064	NYSE	PNI	Tue, Sep 7, 2010	12.43	12.44	12.39	12.43
2063	NYSE	PNI	Fri, Sep 3, 2010	12.25	12.40	12.18	12.38
2062	NYSE	PNI	Thu, Sep 2, 2010	12.32	12.44	12.22	12.27
2061	NYSE	PNI	Wed, Sep 1, 2010	12.26	12.40	12.18	12.27
2060	NYSE	PNI	Tue, Aug 31, 2010	12.24	12.28	12.12	12.18
2059	NYSE	PNI	Mon, Aug 30, 2010	12.35	12.35	12.18	12.23
2058	NYSE	PNI	Fri, Aug 27, 2010	12.25	12.35	12.21	12.35
2057	NYSE	PNI	Thu, Aug 26, 2010	12.37	12.44	12.18	12.23
2056	NYSE	PNI	Wed, Aug 25, 2010	12.14	12.32	12.07	12.30
2055	NYSE	PNI	Tue, Aug 24, 2010	12.08	12.27	12.06	12.22
2054	NYSE	PNI	Mon, Aug 23, 2010	12.06	12.14	11.96	12.12
2053	NYSE	PNI	Fri, Aug 20, 2010	12.18	12.18	12.03	12.09
2052	NYSE	PNI	Thu, Aug 19, 2010	12.21	12.21	11.99	12.13
2051	NYSE	PNI	Wed, Aug 18, 2010	12.23	12.29	12.20	12.20
2050	NYSE	PNI	Tue, Aug 17, 2010	12.27	12.32	12.22	12.32
2049	NYSE	PNI	Mon, Aug 16, 2010	12.25	12.33	12.25	12.28
2048	NYSE	PNI	Fri, Aug 13, 2010	12.20	12.32	12.18	12.32
2047	NYSE	PNI	Thu, Aug 12, 2010	12.29	12.32	12.24	12.24
2046	NYSE	PNI	Wed, Aug 11, 2010	12.14	12.25	12.04	12.25
2045	NYSE	PNI	Tue, Aug 10, 2010	12.03	12.14	12.03	12.14
2044	NYSE	PNI	Mon, Aug 9, 2010	11.95	12.15	11.95	12.08
2043	NYSE	PNI	Fri, Aug 6, 2010	12.02	12.09	12.02	12.02
2042	NYSE	PNI	Thu, Aug 5, 2010	11.99	12.09	11.99	12.09
2041	NYSE	PNI	Wed, Aug 4, 2010	11.82	12.04	11.82	12.00
2040	NYSE	PNI	Tue, Aug 3, 2010	11.86	12.00	11.86	12.00
2039	NYSE	PNI	Mon, Aug 2, 2010	11.94	11.95	11.86	11.86
2038	NYSE	PNI	Fri, Jul 30, 2010	11.98	12.00	11.81	11.93
2037	NYSE	PNI	Thu, Jul 29, 2010	11.88	12.00	11.88	11.94
2036	NYSE	PNI	Wed, Jul 28, 2010	11.89	11.94	11.81	11.93
2035	NYSE	PNI	Tue, Jul 27, 2010	11.85	11.95	11.85	11.85
2034	NYSE	PNI	Mon, Jul 26, 2010	11.90	11.93	11.80	11.90
2033	NYSE	PNI	Fri, Jul 23, 2010	11.81	11.91	11.81	11.85
2032	NYSE	PNI	Thu, Jul 22, 2010	11.86	11.94	11.79	11.80
2031	NYSE	PNI	Wed, Jul 21, 2010	11.72	11.93	11.72	11.89
2030	NYSE	PNI	Tue, Jul 20, 2010	11.62	11.75	11.62	11.73
2029	NYSE	PNI	Mon, Jul 19, 2010	11.71	11.74	11.57	11.62
2028	NYSE	PNI	Fri, Jul 16, 2010	11.68	11.74	11.55	11.71
2027	NYSE	PNI	Thu, Jul 15, 2010	11.67	11.70	11.65	11.68
2026	NYSE	PNI	Wed, Jul 14, 2010	11.66	11.71	11.66	11.69
2025	NYSE	PNI	Tue, Jul 13, 2010	11.72	11.72	11.66	11.66
2024	NYSE	PNI	Mon, Jul 12, 2010	11.67	11.72	11.58	11.71
2023	NYSE	PNI	Fri, Jul 9, 2010	11.65	11.68	11.60	11.68
2022	NYSE	PNI	Thu, Jul 8, 2010	11.59	11.69	11.59	11.68
2021	NYSE	PNI	Wed, Jul 7, 2010	11.62	11.66	11.62	11.66
2020	NYSE	PNI	Tue, Jul 6, 2010	11.61	11.66	11.57	11.62
2019	NYSE	PNI	Fri, Jul 2, 2010	11.53	11.61	11.53	11.61
2018	NYSE	PNI	Thu, Jul 1, 2010	11.54	11.65	11.47	11.54
2017	NYSE	PNI	Wed, Jun 30, 2010	11.57	11.73	11.53	11.53
2016	NYSE	PNI	Tue, Jun 29, 2010	11.58	11.58	11.49	11.55
2015	NYSE	PNI	Mon, Jun 28, 2010	11.55	11.65	11.53	11.54
2014	NYSE	PNI	Fri, Jun 25, 2010	11.46	11.55	11.44	11.55
2013	NYSE	PNI	Thu, Jun 24, 2010	11.47	11.47	11.37	11.46
2012	NYSE	PNI	Wed, Jun 23, 2010	11.43	11.47	11.43	11.45
2011	NYSE	PNI	Tue, Jun 22, 2010	11.39	11.45	11.37	11.43
2010	NYSE	PNI	Mon, Jun 21, 2010	11.35	11.39	11.34	11.37
2009	NYSE	PNI	Fri, Jun 18, 2010	11.35	11.39	11.25	11.34
2008	NYSE	PNI	Thu, Jun 17, 2010	11.25	11.34	11.21	11.34
2007	NYSE	PNI	Wed, Jun 16, 2010	11.24	11.28	11.21	11.24
2006	NYSE	PNI	Tue, Jun 15, 2010	11.30	11.30	11.23	11.26
2005	NYSE	PNI	Mon, Jun 14, 2010	11.32	11.43	11.25	11.30
2004	NYSE	PNI	Fri, Jun 11, 2010	11.48	11.49	11.28	11.32
2003	NYSE	PNI	Thu, Jun 10, 2010	11.50	11.53	11.45	11.47
2002	NYSE	PNI	Wed, Jun 9, 2010	11.54	11.54	11.48	11.53
2001	NYSE	PNI	Tue, Jun 8, 2010	11.61	11.61	11.55	11.60
2000	NYSE	PNI	Mon, Jun 7, 2010	11.42	11.68	11.42	11.61
1999	NYSE	PNI	Fri, Jun 4, 2010	11.50	11.52	11.41	11.41
1998	NYSE	PNI	Thu, Jun 3, 2010	11.53	11.59	11.45	11.53
1997	NYSE	PNI	Wed, Jun 2, 2010	11.55	11.55	11.45	11.54
1996	NYSE	PNI	Tue, Jun 1, 2010	11.45	11.52	11.29	11.52
1995	NYSE	PNI	Fri, May 28, 2010	11.39	11.42	11.33	11.42
1994	NYSE	PNI	Thu, May 27, 2010	11.45	11.51	11.39	11.42
1993	NYSE	PNI	Wed, May 26, 2010	11.46	11.49	11.10	11.42
1992	NYSE	PNI	Tue, May 25, 2010	11.39	11.45	11.25	11.45
1991	NYSE	PNI	Mon, May 24, 2010	11.34	11.47	11.34	11.46
1990	NYSE	PNI	Fri, May 21, 2010	11.18	11.39	11.04	11.39
1989	NYSE	PNI	Thu, May 20, 2010	11.16	11.19	11.10	11.19
1988	NYSE	PNI	Wed, May 19, 2010	11.23	11.23	11.13	11.19
1987	NYSE	PNI	Tue, May 18, 2010	11.17	11.26	11.17	11.26
1986	NYSE	PNI	Mon, May 17, 2010	11.22	11.26	11.12	11.17
1985	NYSE	PNI	Fri, May 14, 2010	11.39	11.39	11.22	11.25
1984	NYSE	PNI	Thu, May 13, 2010	11.41	11.41	11.39	11.40
1983	NYSE	PNI	Wed, May 12, 2010	11.39	11.42	11.31	11.40
1982	NYSE	PNI	Tue, May 11, 2010	11.34	11.35	11.13	11.33
1981	NYSE	PNI	Mon, May 10, 2010	11.36	11.47	11.35	11.35
1980	NYSE	PNI	Fri, May 7, 2010	11.30	11.42	11.17	11.28
1979	NYSE	PNI	Thu, May 6, 2010	11.49	11.58	11.11	11.22
1978	NYSE	PNI	Wed, May 5, 2010	11.65	11.71	11.45	11.48
1977	NYSE	PNI	Tue, May 4, 2010	11.76	11.76	11.66	11.66
1976	NYSE	PNI	Mon, May 3, 2010	11.75	11.78	11.74	11.74
1975	NYSE	PNI	Fri, Apr 30, 2010	11.64	11.70	11.57	11.70
1974	NYSE	PNI	Thu, Apr 29, 2010	11.56	11.60	11.51	11.60
1973	NYSE	PNI	Wed, Apr 28, 2010	11.51	11.54	11.42	11.54
1972	NYSE	PNI	Tue, Apr 27, 2010	11.50	11.59	11.41	11.47
1971	NYSE	PNI	Mon, Apr 26, 2010	11.52	11.57	11.40	11.48
1970	NYSE	PNI	Fri, Apr 23, 2010	11.44	11.51	11.34	11.51
1969	NYSE	PNI	Thu, Apr 22, 2010	11.44	11.46	11.32	11.45
1968	NYSE	PNI	Wed, Apr 21, 2010	11.35	11.41	11.27	11.41
1967	NYSE	PNI	Tue, Apr 20, 2010	11.41	11.47	11.34	11.34
1966	NYSE	PNI	Mon, Apr 19, 2010	11.51	11.51	11.33	11.41
1965	NYSE	PNI	Fri, Apr 16, 2010	11.38	11.46	11.38	11.45
1964	NYSE	PNI	Thu, Apr 15, 2010	11.71	11.71	11.40	11.40
1963	NYSE	PNI	Wed, Apr 14, 2010	11.78	11.81	11.66	11.67
1962	NYSE	PNI	Tue, Apr 13, 2010	11.75	11.79	11.58	11.76
1961	NYSE	PNI	Mon, Apr 12, 2010	11.55	11.86	11.40	11.69
1960	NYSE	PNI	Fri, Apr 9, 2010	11.54	11.61	11.54	11.58
1959	NYSE	PNI	Thu, Apr 8, 2010	11.40	11.59	11.39	11.52
1958	NYSE	PNI	Wed, Apr 7, 2010	11.42	11.50	11.40	11.50
1957	NYSE	PNI	Tue, Apr 6, 2010	11.40	11.46	11.35	11.42
1956	NYSE	PNI	Mon, Apr 5, 2010	11.50	11.67	11.46	11.50
1955	NYSE	PNI	Thu, Apr 1, 2010	11.48	11.53	11.40	11.48
1954	NYSE	PNI	Wed, Mar 31, 2010	11.50	11.57	11.42	11.46
1953	NYSE	PNI	Tue, Mar 30, 2010	11.54	11.57	11.50	11.50
1952	NYSE	PNI	Mon, Mar 29, 2010	11.44	11.50	11.37	11.50
1951	NYSE	PNI	Fri, Mar 26, 2010	11.41	11.44	11.38	11.44
1950	NYSE	PNI	Thu, Mar 25, 2010	11.40	11.40	11.35	11.40
1949	NYSE	PNI	Wed, Mar 24, 2010	11.37	11.44	11.31	11.38
1948	NYSE	PNI	Tue, Mar 23, 2010	11.32	11.42	11.32	11.40
1947	NYSE	PNI	Mon, Mar 22, 2010	11.15	11.32	11.15	11.31
1946	NYSE	PNI	Fri, Mar 19, 2010	11.16	11.21	11.13	11.18
1945	NYSE	PNI	Thu, Mar 18, 2010	11.25	11.25	11.13	11.16
1944	NYSE	PNI	Wed, Mar 17, 2010	11.16	11.30	11.16	11.25
1943	NYSE	PNI	Tue, Mar 16, 2010	11.16	11.29	11.16	11.23
1942	NYSE	PNI	Mon, Mar 15, 2010	11.21	11.29	11.15	11.22
1941	NYSE	PNI	Fri, Mar 12, 2010	11.24	11.29	11.24	11.25
1940	NYSE	PNI	Thu, Mar 11, 2010	11.40	11.43	11.23	11.23
1939	NYSE	PNI	Wed, Mar 10, 2010	11.53	11.53	11.40	11.43
1938	NYSE	PNI	Tue, Mar 9, 2010	11.48	11.51	11.42	11.51
1937	NYSE	PNI	Mon, Mar 8, 2010	11.56	11.58	11.40	11.50
1936	NYSE	PNI	Fri, Mar 5, 2010	11.35	11.57	11.35	11.57
1935	NYSE	PNI	Thu, Mar 4, 2010	11.41	11.54	11.34	11.34
1934	NYSE	PNI	Wed, Mar 3, 2010	11.38	11.41	11.36	11.36
1933	NYSE	PNI	Tue, Mar 2, 2010	11.45	11.50	11.38	11.38
1932	NYSE	PNI	Mon, Mar 1, 2010	11.52	11.55	11.37	11.39
1931	NYSE	PNI	Fri, Feb 26, 2010	11.49	11.49	11.36	11.47
1930	NYSE	PNI	Thu, Feb 25, 2010	11.51	11.51	11.43	11.49
1929	NYSE	PNI	Wed, Feb 24, 2010	11.46	11.49	11.36	11.49
1928	NYSE	PNI	Tue, Feb 23, 2010	11.43	11.45	11.35	11.40
1927	NYSE	PNI	Mon, Feb 22, 2010	11.54	11.54	11.35	11.40
1926	NYSE	PNI	Fri, Feb 19, 2010	11.32	11.42	11.31	11.34
1925	NYSE	PNI	Thu, Feb 18, 2010	11.45	11.45	11.23	11.24
1924	NYSE	PNI	Wed, Feb 17, 2010	11.57	11.57	11.31	11.35
1923	NYSE	PNI	Tue, Feb 16, 2010	11.12	11.18	11.12	11.15
1922	NYSE	PNI	Fri, Feb 12, 2010	11.34	11.34	11.15	11.19
1921	NYSE	PNI	Thu, Feb 11, 2010	11.28	11.38	11.21	11.29
1920	NYSE	PNI	Wed, Feb 10, 2010	11.27	11.33	11.14	11.25
1919	NYSE	PNI	Tue, Feb 9, 2010	11.31	11.40	11.17	11.29
1918	NYSE	PNI	Mon, Feb 8, 2010	11.15	11.39	11.15	11.39
1917	NYSE	PNI	Fri, Feb 5, 2010	11.10	11.25	11.05	11.19
1916	NYSE	PNI	Thu, Feb 4, 2010	11.32	11.33	11.10	11.15
1915	NYSE	PNI	Wed, Feb 3, 2010	11.36	11.45	11.25	11.26
1914	NYSE	PNI	Tue, Feb 2, 2010	11.27	11.39	11.27	11.36
1913	NYSE	PNI	Mon, Feb 1, 2010	11.26	11.34	11.22	11.28
1912	NYSE	PNI	Fri, Jan 29, 2010	11.20	11.25	11.20	11.23
1911	NYSE	PNI	Thu, Jan 28, 2010	11.14	11.24	11.12	11.19
1910	NYSE	PNI	Wed, Jan 27, 2010	11.20	11.30	11.07	11.13
1909	NYSE	PNI	Tue, Jan 26, 2010	11.19	11.20	11.07	11.16
1908	NYSE	PNI	Mon, Jan 25, 2010	11.26	11.32	11.22	11.22
1907	NYSE	PNI	Fri, Jan 22, 2010	11.27	11.31	11.22	11.22
1906	NYSE	PNI	Thu, Jan 21, 2010	11.13	11.43	11.09	11.27
1905	NYSE	PNI	Wed, Jan 20, 2010	11.08	11.13	11.05	11.09
1904	NYSE	PNI	Tue, Jan 19, 2010	11.13	11.15	11.05	11.07
1903	NYSE	PNI	Fri, Jan 15, 2010	11.01	11.13	11.00	11.13
1902	NYSE	PNI	Thu, Jan 14, 2010	11.06	11.10	10.96	11.04
1901	NYSE	PNI	Wed, Jan 13, 2010	11.02	11.10	11.00	11.05
1900	NYSE	PNI	Tue, Jan 12, 2010	10.99	11.03	10.98	11.03
1899	NYSE	PNI	Mon, Jan 11, 2010	11.13	11.13	10.92	11.03
1898	NYSE	PNI	Fri, Jan 8, 2010	11.07	11.11	10.92	11.05
1897	NYSE	PNI	Thu, Jan 7, 2010	11.11	11.19	11.00	11.04
1896	NYSE	PNI	Wed, Jan 6, 2010	10.93	11.15	10.93	11.15
1895	NYSE	PNI	Tue, Jan 5, 2010	11.07	11.07	10.99	11.02
1894	NYSE	PNI	Mon, Jan 4, 2010	11.04	11.18	11.04	11.08
1893	NYSE	PNI	Thu, Dec 31, 2009	11.01	11.13	10.96	11.07
1892	NYSE	PNI	Wed, Dec 30, 2009	11.03	11.07	10.83	10.97
1891	NYSE	PNI	Tue, Dec 29, 2009	11.02	11.06	10.98	10.98
1890	NYSE	PNI	Mon, Dec 28, 2009	11.13	11.13	11.00	11.00
1889	NYSE	PNI	Thu, Dec 24, 2009	11.05	11.16	10.93	11.14
1888	NYSE	PNI	Wed, Dec 23, 2009	11.03	11.12	11.01	11.01
1887	NYSE	PNI	Tue, Dec 22, 2009	11.02	11.02	10.95	11.02
1886	NYSE	PNI	Mon, Dec 21, 2009	11.06	11.06	10.95	11.02
1885	NYSE	PNI	Fri, Dec 18, 2009	10.98	11.04	10.95	11.01
1884	NYSE	PNI	Thu, Dec 17, 2009	10.95	11.00	10.95	10.99
1883	NYSE	PNI	Wed, Dec 16, 2009	10.95	10.96	10.88	10.96
1882	NYSE	PNI	Tue, Dec 15, 2009	10.85	10.96	10.84	10.96
1881	NYSE	PNI	Mon, Dec 14, 2009	10.92	10.92	10.80	10.85
1880	NYSE	PNI	Fri, Dec 11, 2009	10.88	10.91	10.85	10.90
1879	NYSE	PNI	Thu, Dec 10, 2009	10.93	10.96	10.82	10.82
1878	NYSE	PNI	Wed, Dec 9, 2009	11.01	11.01	10.89	10.90
1877	NYSE	PNI	Tue, Dec 8, 2009	11.07	11.07	11.00	11.00
1876	NYSE	PNI	Mon, Dec 7, 2009	11.05	11.05	11.00	11.04
1875	NYSE	PNI	Fri, Dec 4, 2009	11.07	11.10	11.03	11.04
1874	NYSE	PNI	Thu, Dec 3, 2009	11.01	11.11	10.96	11.10
1873	NYSE	PNI	Wed, Dec 2, 2009	11.01	11.08	10.92	11.03
1872	NYSE	PNI	Tue, Dec 1, 2009	10.90	10.99	10.90	10.97
1871	NYSE	PNI	Mon, Nov 30, 2009	10.98	11.07	10.84	10.84
1870	NYSE	PNI	Fri, Nov 27, 2009	11.08	11.08	10.78	10.94
1869	NYSE	PNI	Wed, Nov 25, 2009	10.96	11.03	10.96	11.03
1868	NYSE	PNI	Tue, Nov 24, 2009	10.96	11.00	10.84	10.96
1867	NYSE	PNI	Mon, Nov 23, 2009	10.80	10.99	10.73	10.92
1866	NYSE	PNI	Fri, Nov 20, 2009	10.93	11.18	10.52	10.76
1865	NYSE	PNI	Thu, Nov 19, 2009	10.88	11.03	10.86	10.93
1864	NYSE	PNI	Wed, Nov 18, 2009	10.80	10.88	10.80	10.88
1863	NYSE	PNI	Tue, Nov 17, 2009	10.87	10.91	10.80	10.80
1862	NYSE	PNI	Mon, Nov 16, 2009	10.90	10.98	10.85	10.86
1861	NYSE	PNI	Fri, Nov 13, 2009	10.83	10.96	10.83	10.85
1860	NYSE	PNI	Thu, Nov 12, 2009	10.85	10.89	10.83	10.88
1859	NYSE	PNI	Wed, Nov 11, 2009	10.90	11.07	10.80	10.89
1858	NYSE	PNI	Tue, Nov 10, 2009	10.87	11.07	10.87	10.90
1857	NYSE	PNI	Mon, Nov 9, 2009	11.11	11.11	10.98	10.99
1856	NYSE	PNI	Fri, Nov 6, 2009	11.12	11.23	11.12	11.17
1855	NYSE	PNI	Thu, Nov 5, 2009	11.15	11.20	11.02	11.16
1854	NYSE	PNI	Wed, Nov 4, 2009	11.18	11.18	11.03	11.17
1853	NYSE	PNI	Tue, Nov 3, 2009	11.07	11.20	10.91	11.17
1852	NYSE	PNI	Mon, Nov 2, 2009	11.16	11.23	11.00	11.12
1851	NYSE	PNI	Fri, Oct 30, 2009	11.12	11.27	10.89	11.12
1850	NYSE	PNI	Thu, Oct 29, 2009	11.10	11.15	10.94	11.07
1849	NYSE	PNI	Wed, Oct 28, 2009	11.09	11.10	11.00	11.09
1848	NYSE	PNI	Tue, Oct 27, 2009	11.04	11.15	10.91	11.05
1847	NYSE	PNI	Mon, Oct 26, 2009	10.90	11.04	10.90	11.00
1846	NYSE	PNI	Fri, Oct 23, 2009	10.81	10.85	10.78	10.84
1845	NYSE	PNI	Thu, Oct 22, 2009	10.79	10.80	10.74	10.75
1844	NYSE	PNI	Wed, Oct 21, 2009	10.82	10.82	10.71	10.74
1843	NYSE	PNI	Tue, Oct 20, 2009	10.93	10.93	10.70	10.87
1842	NYSE	PNI	Mon, Oct 19, 2009	10.58	11.03	10.58	10.75
1841	NYSE	PNI	Fri, Oct 16, 2009	10.42	10.66	10.42	10.59
1840	NYSE	PNI	Thu, Oct 15, 2009	10.69	10.75	10.39	10.56
1839	NYSE	PNI	Wed, Oct 14, 2009	11.36	11.36	10.93	10.95
1838	NYSE	PNI	Tue, Oct 13, 2009	11.02	11.45	10.99	11.23
1837	NYSE	PNI	Mon, Oct 12, 2009	11.25	11.29	11.00	11.12
1836	NYSE	PNI	Fri, Oct 9, 2009	11.71	11.71	11.17	11.30
1835	NYSE	PNI	Thu, Oct 8, 2009	11.78	11.82	11.70	11.71
1834	NYSE	PNI	Wed, Oct 7, 2009	11.92	11.94	11.85	11.85
1833	NYSE	PNI	Tue, Oct 6, 2009	11.77	11.89	11.77	11.85
1832	NYSE	PNI	Mon, Oct 5, 2009	11.83	11.83	11.75	11.81
1831	NYSE	PNI	Fri, Oct 2, 2009	11.66	11.73	11.57	11.72
1830	NYSE	PNI	Thu, Oct 1, 2009	11.69	11.72	11.55	11.69
1829	NYSE	PNI	Wed, Sep 30, 2009	11.70	11.70	11.64	11.69
1828	NYSE	PNI	Tue, Sep 29, 2009	11.67	11.74	11.63	11.67
1827	NYSE	PNI	Mon, Sep 28, 2009	11.56	11.65	11.50	11.65
1826	NYSE	PNI	Fri, Sep 25, 2009	11.55	11.60	11.50	11.60
1825	NYSE	PNI	Thu, Sep 24, 2009	11.54	11.55	11.43	11.55
1824	NYSE	PNI	Wed, Sep 23, 2009	11.53	11.53	11.36	11.49
1823	NYSE	PNI	Tue, Sep 22, 2009	11.43	11.54	11.27	11.46
1822	NYSE	PNI	Mon, Sep 21, 2009	11.26	11.40	11.22	11.40
1821	NYSE	PNI	Fri, Sep 18, 2009	11.03	11.24	11.03	11.23
1820	NYSE	PNI	Thu, Sep 17, 2009	11.25	11.25	11.10	11.15
1819	NYSE	PNI	Wed, Sep 16, 2009	11.20	11.20	11.15	11.19
1818	NYSE	PNI	Tue, Sep 15, 2009	11.20	11.23	11.04	11.18
1817	NYSE	PNI	Mon, Sep 14, 2009	11.15	11.17	11.10	11.10
1816	NYSE	PNI	Fri, Sep 11, 2009	11.19	11.22	11.07	11.14
1815	NYSE	PNI	Thu, Sep 10, 2009	11.42	11.42	11.05	11.17
1814	NYSE	PNI	Wed, Sep 9, 2009	11.44	11.44	11.30	11.34
1813	NYSE	PNI	Tue, Sep 8, 2009	11.82	11.82	11.44	11.50
1812	NYSE	PNI	Fri, Sep 4, 2009	11.83	11.84	11.70	11.74
1811	NYSE	PNI	Thu, Sep 3, 2009	11.87	11.88	11.82	11.83
1810	NYSE	PNI	Wed, Sep 2, 2009	11.75	11.94	11.75	11.82
1809	NYSE	PNI	Tue, Sep 1, 2009	11.47	11.76	11.43	11.74
1808	NYSE	PNI	Mon, Aug 31, 2009	11.40	11.74	11.40	11.41
1807	NYSE	PNI	Fri, Aug 28, 2009	11.11	11.34	11.11	11.29
1806	NYSE	PNI	Thu, Aug 27, 2009	11.02	11.10	11.02	11.06
1805	NYSE	PNI	Wed, Aug 26, 2009	10.81	11.08	10.81	11.02
1804	NYSE	PNI	Tue, Aug 25, 2009	10.82	10.89	10.79	10.89
1803	NYSE	PNI	Mon, Aug 24, 2009	10.81	10.85	10.80	10.82
1802	NYSE	PNI	Fri, Aug 21, 2009	10.81	10.81	10.74	10.78
1801	NYSE	PNI	Thu, Aug 20, 2009	10.66	10.81	10.66	10.77
1800	NYSE	PNI	Wed, Aug 19, 2009	10.55	10.68	10.55	10.67
1799	NYSE	PNI	Tue, Aug 18, 2009	10.62	10.62	10.43	10.58
1798	NYSE	PNI	Mon, Aug 17, 2009	10.58	10.66	10.35	10.47
1797	NYSE	PNI	Fri, Aug 14, 2009	10.57	10.69	10.46	10.56
1796	NYSE	PNI	Thu, Aug 13, 2009	10.46	10.74	10.36	10.62
1795	NYSE	PNI	Wed, Aug 12, 2009	10.60	10.60	10.46	10.46
1794	NYSE	PNI	Tue, Aug 11, 2009	10.59	10.62	10.50	10.50
1793	NYSE	PNI	Mon, Aug 10, 2009	10.68	10.70	10.50	10.69
1792	NYSE	PNI	Fri, Aug 7, 2009	10.70	10.70	10.51	10.63
1791	NYSE	PNI	Thu, Aug 6, 2009	10.69	10.70	10.60	10.70
1790	NYSE	PNI	Wed, Aug 5, 2009	10.51	10.69	10.50	10.69
1789	NYSE	PNI	Tue, Aug 4, 2009	10.36	11.12	10.36	10.51
1788	NYSE	PNI	Mon, Aug 3, 2009	10.48	10.58	10.36	10.40
1787	NYSE	PNI	Fri, Jul 31, 2009	10.48	10.50	10.42	10.47
1786	NYSE	PNI	Thu, Jul 30, 2009	10.36	10.48	10.36	10.42
1785	NYSE	PNI	Wed, Jul 29, 2009	10.37	10.44	10.28	10.44
1784	NYSE	PNI	Tue, Jul 28, 2009	10.44	10.44	10.30	10.34
1783	NYSE	PNI	Mon, Jul 27, 2009	10.38	10.45	10.37	10.44
1782	NYSE	PNI	Fri, Jul 24, 2009	10.39	10.39	10.34	10.39
1781	NYSE	PNI	Thu, Jul 23, 2009	10.35	10.38	10.32	10.35
1780	NYSE	PNI	Wed, Jul 22, 2009	10.34	10.34	10.28	10.29
1779	NYSE	PNI	Tue, Jul 21, 2009	10.35	10.35	10.25	10.31
1778	NYSE	PNI	Mon, Jul 20, 2009	10.28	10.35	10.28	10.35
1777	NYSE	PNI	Fri, Jul 17, 2009	10.37	10.37	10.25	10.25
1776	NYSE	PNI	Thu, Jul 16, 2009	10.45	10.45	10.10	10.37
1775	NYSE	PNI	Wed, Jul 15, 2009	10.41	10.48	10.37	10.47
1774	NYSE	PNI	Tue, Jul 14, 2009	10.40	10.50	10.37	10.37
1773	NYSE	PNI	Mon, Jul 13, 2009	10.45	10.45	10.36	10.38
1772	NYSE	PNI	Fri, Jul 10, 2009	10.40	10.49	10.40	10.43
1771	NYSE	PNI	Thu, Jul 9, 2009	10.34	10.40	10.34	10.40
1770	NYSE	PNI	Wed, Jul 8, 2009	10.27	10.40	10.25	10.37
1769	NYSE	PNI	Tue, Jul 7, 2009	10.31	10.70	10.22	10.34
1768	NYSE	PNI	Mon, Jul 6, 2009	10.13	10.32	10.08	10.32
1767	NYSE	PNI	Thu, Jul 2, 2009	10.21	10.21	10.04	10.14
1766	NYSE	PNI	Wed, Jul 1, 2009	10.28	10.28	10.18	10.22
1765	NYSE	PNI	Tue, Jun 30, 2009	10.20	10.29	10.16	10.20
1764	NYSE	PNI	Mon, Jun 29, 2009	10.09	10.20	10.09	10.20
1763	NYSE	PNI	Fri, Jun 26, 2009	9.98	10.12	9.98	10.12
1762	NYSE	PNI	Thu, Jun 25, 2009	9.91	9.96	9.88	9.91
1761	NYSE	PNI	Wed, Jun 24, 2009	9.86	9.93	9.85	9.89
1760	NYSE	PNI	Tue, Jun 23, 2009	9.80	9.92	9.80	9.83
1759	NYSE	PNI	Mon, Jun 22, 2009	9.89	9.99	9.56	9.83
1758	NYSE	PNI	Fri, Jun 19, 2009	10.12	10.17	10.10	10.10
1757	NYSE	PNI	Thu, Jun 18, 2009	10.02	10.16	10.02	10.12
1756	NYSE	PNI	Wed, Jun 17, 2009	9.97	10.10	9.97	10.01
1755	NYSE	PNI	Tue, Jun 16, 2009	9.95	10.15	9.80	9.91
1754	NYSE	PNI	Mon, Jun 15, 2009	10.32	10.32	9.84	9.96
1753	NYSE	PNI	Fri, Jun 12, 2009	10.53	10.55	10.44	10.50
1752	NYSE	PNI	Thu, Jun 11, 2009	10.27	10.44	10.27	10.44
1751	NYSE	PNI	Wed, Jun 10, 2009	10.25	10.28	10.16	10.25
1750	NYSE	PNI	Tue, Jun 9, 2009	10.39	10.39	10.19	10.19
1749	NYSE	PNI	Mon, Jun 8, 2009	10.45	10.45	10.36	10.45
1748	NYSE	PNI	Fri, Jun 5, 2009	10.39	10.45	10.28	10.41
1747	NYSE	PNI	Thu, Jun 4, 2009	10.24	10.24	10.16	10.24
1746	NYSE	PNI	Wed, Jun 3, 2009	10.21	10.40	10.21	10.23
1745	NYSE	PNI	Tue, Jun 2, 2009	10.11	10.28	10.11	10.23
1744	NYSE	PNI	Mon, Jun 1, 2009	10.35	10.37	10.07	10.15
1743	NYSE	PNI	Fri, May 29, 2009	10.17	10.26	10.17	10.26
1742	NYSE	PNI	Thu, May 28, 2009	10.13	10.15	10.05	10.15
1741	NYSE	PNI	Wed, May 27, 2009	10.10	10.14	10.02	10.05
1740	NYSE	PNI	Tue, May 26, 2009	10.09	10.10	10.00	10.10
1739	NYSE	PNI	Fri, May 22, 2009	10.10	10.16	10.07	10.07
1738	NYSE	PNI	Thu, May 21, 2009	10.17	10.18	10.03	10.17
1737	NYSE	PNI	Wed, May 20, 2009	10.16	10.17	10.08	10.16
1736	NYSE	PNI	Tue, May 19, 2009	10.02	10.14	10.02	10.13
1735	NYSE	PNI	Mon, May 18, 2009	10.01	10.08	10.01	10.01
1734	NYSE	PNI	Fri, May 15, 2009	9.86	10.31	9.85	10.00
1733	NYSE	PNI	Thu, May 14, 2009	9.78	10.10	9.78	9.94
1732	NYSE	PNI	Wed, May 13, 2009	10.20	10.22	9.78	9.82
1731	NYSE	PNI	Tue, May 12, 2009	10.26	10.35	10.21	10.25
1730	NYSE	PNI	Mon, May 11, 2009	10.24	10.35	10.16	10.19
1729	NYSE	PNI	Fri, May 8, 2009	10.19	10.35	10.19	10.35
1728	NYSE	PNI	Thu, May 7, 2009	10.21	10.30	10.18	10.18
1727	NYSE	PNI	Wed, May 6, 2009	10.24	10.32	10.18	10.32
1726	NYSE	PNI	Tue, May 5, 2009	10.22	10.28	10.19	10.28
1725	NYSE	PNI	Mon, May 4, 2009	10.25	10.34	10.23	10.25
1724	NYSE	PNI	Fri, May 1, 2009	10.43	10.49	10.29	10.35
1723	NYSE	PNI	Thu, Apr 30, 2009	10.40	10.50	10.22	10.50
1722	NYSE	PNI	Wed, Apr 29, 2009	10.28	10.50	10.12	10.45
1721	NYSE	PNI	Tue, Apr 28, 2009	10.35	10.43	10.20	10.20
1720	NYSE	PNI	Mon, Apr 27, 2009	10.01	10.59	9.90	10.44
1719	NYSE	PNI	Fri, Apr 24, 2009	10.00	10.08	10.00	10.06
1718	NYSE	PNI	Thu, Apr 23, 2009	9.75	10.08	9.71	10.08
1717	NYSE	PNI	Wed, Apr 22, 2009	9.74	9.94	9.74	9.75
1716	NYSE	PNI	Tue, Apr 21, 2009	9.69	9.84	9.59	9.74
1715	NYSE	PNI	Mon, Apr 20, 2009	9.48	9.92	9.48	9.69
1714	NYSE	PNI	Fri, Apr 17, 2009	9.65	9.76	9.58	9.68
1713	NYSE	PNI	Thu, Apr 16, 2009	9.60	9.68	9.60	9.61
1712	NYSE	PNI	Wed, Apr 15, 2009	9.35	9.52	9.35	9.50
1711	NYSE	PNI	Tue, Apr 14, 2009	9.52	9.55	9.20	9.44
1710	NYSE	PNI	Mon, Apr 13, 2009	9.42	9.72	9.23	9.52
1709	NYSE	PNI	Thu, Apr 9, 2009	9.46	9.46	9.27	9.46
1708	NYSE	PNI	Wed, Apr 8, 2009	9.12	9.21	9.12	9.21
1707	NYSE	PNI	Tue, Apr 7, 2009	9.48	9.48	9.10	9.24
1706	NYSE	PNI	Mon, Apr 6, 2009	9.53	9.63	9.40	9.50
1705	NYSE	PNI	Fri, Apr 3, 2009	9.65	9.79	9.50	9.70
1704	NYSE	PNI	Thu, Apr 2, 2009	9.00	9.51	9.00	9.50
1703	NYSE	PNI	Wed, Apr 1, 2009	8.76	9.00	8.76	9.00
1702	NYSE	PNI	Tue, Mar 31, 2009	8.54	8.80	8.54	8.76
1701	NYSE	PNI	Mon, Mar 30, 2009	8.70	8.80	8.56	8.57
1700	NYSE	PNI	Fri, Mar 27, 2009	8.82	8.87	8.81	8.87
1699	NYSE	PNI	Thu, Mar 26, 2009	8.71	8.93	8.71	8.84
1698	NYSE	PNI	Wed, Mar 25, 2009	8.90	9.07	8.70	8.71
1697	NYSE	PNI	Tue, Mar 24, 2009	8.67	9.02	8.67	9.00
1696	NYSE	PNI	Mon, Mar 23, 2009	8.57	8.80	8.57	8.67
1695	NYSE	PNI	Fri, Mar 20, 2009	8.70	8.96	8.63	8.63
1694	NYSE	PNI	Thu, Mar 19, 2009	8.96	9.06	8.70	8.70
1693	NYSE	PNI	Wed, Mar 18, 2009	8.78	9.00	8.63	8.64
1692	NYSE	PNI	Tue, Mar 17, 2009	8.80	8.98	8.72	8.72
1691	NYSE	PNI	Mon, Mar 16, 2009	8.79	8.99	8.79	8.84
1690	NYSE	PNI	Fri, Mar 13, 2009	8.68	8.86	8.53	8.79
1689	NYSE	PNI	Thu, Mar 12, 2009	8.61	8.82	8.61	8.81
1688	NYSE	PNI	Wed, Mar 11, 2009	8.50	8.57	8.50	8.56
1687	NYSE	PNI	Tue, Mar 10, 2009	8.21	8.47	8.17	8.36
1686	NYSE	PNI	Mon, Mar 9, 2009	8.00	8.32	8.00	8.31
1685	NYSE	PNI	Fri, Mar 6, 2009	8.51	8.54	7.61	8.09
1684	NYSE	PNI	Thu, Mar 5, 2009	8.65	8.75	8.44	8.56
1683	NYSE	PNI	Wed, Mar 4, 2009	8.83	8.95	8.77	8.80
1682	NYSE	PNI	Tue, Mar 3, 2009	8.85	8.93	8.30	8.74
1681	NYSE	PNI	Mon, Mar 2, 2009	9.55	9.55	8.76	8.76
1680	NYSE	PNI	Fri, Feb 27, 2009	9.68	9.81	9.50	9.69
1679	NYSE	PNI	Thu, Feb 26, 2009	9.80	10.09	9.80	9.89
1678	NYSE	PNI	Wed, Feb 25, 2009	9.03	9.86	8.82	9.86
1677	NYSE	PNI	Tue, Feb 24, 2009	8.52	9.13	8.50	9.12
1676	NYSE	PNI	Mon, Feb 23, 2009	8.65	8.75	8.65	8.65
1675	NYSE	PNI	Fri, Feb 20, 2009	9.02	9.02	8.51	8.64
1674	NYSE	PNI	Thu, Feb 19, 2009	9.72	9.72	9.09	9.23
1673	NYSE	PNI	Wed, Feb 18, 2009	9.84	9.84	9.59	9.74
1672	NYSE	PNI	Tue, Feb 17, 2009	10.03	10.13	9.75	9.75
1671	NYSE	PNI	Fri, Feb 13, 2009	10.04	10.29	10.04	10.12
1670	NYSE	PNI	Thu, Feb 12, 2009	10.42	10.45	10.10	10.15
1669	NYSE	PNI	Wed, Feb 11, 2009	10.43	10.43	10.25	10.42
1668	NYSE	PNI	Tue, Feb 10, 2009	10.50	10.59	10.31	10.50
1667	NYSE	PNI	Mon, Feb 9, 2009	10.42	10.69	10.27	10.49
1666	NYSE	PNI	Fri, Feb 6, 2009	9.75	10.41	9.75	10.25
1665	NYSE	PNI	Thu, Feb 5, 2009	9.45	9.50	9.35	9.45
1664	NYSE	PNI	Wed, Feb 4, 2009	9.20	9.43	9.17	9.32
1663	NYSE	PNI	Tue, Feb 3, 2009	9.12	9.26	9.10	9.17
1662	NYSE	PNI	Mon, Feb 2, 2009	8.99	9.04	8.94	9.04
1661	NYSE	PNI	Fri, Jan 30, 2009	8.92	8.98	8.89	8.97
1660	NYSE	PNI	Thu, Jan 29, 2009	9.14	9.14	9.01	9.06
1659	NYSE	PNI	Wed, Jan 28, 2009	9.16	9.30	9.15	9.15
1658	NYSE	PNI	Tue, Jan 27, 2009	8.86	9.15	8.80	9.15
1657	NYSE	PNI	Mon, Jan 26, 2009	8.79	8.94	8.77	8.86
1656	NYSE	PNI	Fri, Jan 23, 2009	8.89	9.42	8.84	8.89
1655	NYSE	PNI	Thu, Jan 22, 2009	9.40	9.50	9.13	9.15
1654	NYSE	PNI	Wed, Jan 21, 2009	9.38	9.55	9.18	9.40
1653	NYSE	PNI	Tue, Jan 20, 2009	9.28	9.44	9.09	9.44
1652	NYSE	PNI	Fri, Jan 16, 2009	8.64	9.52	8.64	9.28
1651	NYSE	PNI	Thu, Jan 15, 2009	8.52	8.69	8.40	8.69
1650	NYSE	PNI	Wed, Jan 14, 2009	8.91	9.26	8.62	8.62
1649	NYSE	PNI	Tue, Jan 13, 2009	8.70	9.14	8.60	9.03
1648	NYSE	PNI	Mon, Jan 12, 2009	9.25	9.25	8.67	8.77
1647	NYSE	PNI	Fri, Jan 9, 2009	8.30	9.25	8.30	9.15
1646	NYSE	PNI	Thu, Jan 8, 2009	8.05	8.55	8.04	8.45
1645	NYSE	PNI	Wed, Jan 7, 2009	8.30	8.50	7.65	7.94
1644	NYSE	PNI	Tue, Jan 6, 2009	8.24	8.77	8.13	8.36
1643	NYSE	PNI	Mon, Jan 5, 2009	7.35	8.00	7.35	8.00
1642	NYSE	PNI	Fri, Jan 2, 2009	6.95	7.44	6.81	7.39
1641	NYSE	PNI	Wed, Dec 31, 2008	6.75	7.26	6.60	7.07
1640	NYSE	PNI	Tue, Dec 30, 2008	6.93	6.96	6.79	6.84
1639	NYSE	PNI	Mon, Dec 29, 2008	6.93	6.95	6.79	6.92
1638	NYSE	PNI	Fri, Dec 26, 2008	6.95	6.96	6.77	6.92
1637	NYSE	PNI	Wed, Dec 24, 2008	6.83	7.05	6.73	6.86
1636	NYSE	PNI	Tue, Dec 23, 2008	7.25	7.25	6.71	6.83
1635	NYSE	PNI	Mon, Dec 22, 2008	6.96	7.20	6.96	7.13
1634	NYSE	PNI	Fri, Dec 19, 2008	6.57	7.41	6.44	6.96
1633	NYSE	PNI	Thu, Dec 18, 2008	6.93	6.94	6.53	6.67
1632	NYSE	PNI	Wed, Dec 17, 2008	5.81	7.10	5.81	6.97
1631	NYSE	PNI	Tue, Dec 16, 2008	5.90	6.15	5.81	5.93
1630	NYSE	PNI	Mon, Dec 15, 2008	5.92	6.24	5.82	5.85
1629	NYSE	PNI	Fri, Dec 12, 2008	6.02	6.07	5.63	5.90
1628	NYSE	PNI	Thu, Dec 11, 2008	6.35	6.38	6.04	6.10
1627	NYSE	PNI	Wed, Dec 10, 2008	6.40	6.51	6.26	6.41
1626	NYSE	PNI	Tue, Dec 9, 2008	6.82	6.83	6.50	6.52
1625	NYSE	PNI	Mon, Dec 8, 2008	6.90	6.95	6.75	6.90
1624	NYSE	PNI	Fri, Dec 5, 2008	6.95	7.05	6.33	6.80
1623	NYSE	PNI	Thu, Dec 4, 2008	7.50	7.55	6.88	6.95
1622	NYSE	PNI	Wed, Dec 3, 2008	7.50	7.58	7.05	7.55
1621	NYSE	PNI	Tue, Dec 2, 2008	7.16	7.75	7.15	7.58
1620	NYSE	PNI	Mon, Dec 1, 2008	8.00	8.10	7.15	7.16
1619	NYSE	PNI	Fri, Nov 28, 2008	8.00	8.35	7.97	8.14
1618	NYSE	PNI	Wed, Nov 26, 2008	8.43	8.43	7.79	8.03
1617	NYSE	PNI	Tue, Nov 25, 2008	8.60	8.60	8.32	8.38
1616	NYSE	PNI	Mon, Nov 24, 2008	8.50	8.71	8.35	8.45
1615	NYSE	PNI	Fri, Nov 21, 2008	8.90	9.00	8.24	8.60
1614	NYSE	PNI	Thu, Nov 20, 2008	8.98	9.48	8.55	8.90
1613	NYSE	PNI	Wed, Nov 19, 2008	9.29	9.29	8.74	8.99
1612	NYSE	PNI	Tue, Nov 18, 2008	9.75	9.75	9.10	9.30
1611	NYSE	PNI	Mon, Nov 17, 2008	9.85	9.92	9.62	9.78
1610	NYSE	PNI	Fri, Nov 14, 2008	9.95	9.98	9.76	9.85
1609	NYSE	PNI	Thu, Nov 13, 2008	9.85	10.14	9.64	9.90
1608	NYSE	PNI	Wed, Nov 12, 2008	10.35	10.44	9.97	10.00
1607	NYSE	PNI	Tue, Nov 11, 2008	10.42	10.61	10.40	10.41
1606	NYSE	PNI	Mon, Nov 10, 2008	10.41	10.70	10.41	10.46
1605	NYSE	PNI	Fri, Nov 7, 2008	10.81	10.90	10.43	10.46
1604	NYSE	PNI	Thu, Nov 6, 2008	11.03	11.09	10.85	10.85
1603	NYSE	PNI	Wed, Nov 5, 2008	11.04	11.45	11.04	11.14
1602	NYSE	PNI	Tue, Nov 4, 2008	11.24	11.50	11.15	11.15
1601	NYSE	PNI	Mon, Nov 3, 2008	11.44	11.44	11.04	11.39
1600	NYSE	PNI	Fri, Oct 31, 2008	10.80	11.44	10.80	11.15
1599	NYSE	PNI	Thu, Oct 30, 2008	10.95	11.00	10.65	10.70
1598	NYSE	PNI	Wed, Oct 29, 2008	10.83	11.04	10.70	10.73
1597	NYSE	PNI	Tue, Oct 28, 2008	10.41	10.83	10.41	10.82
1596	NYSE	PNI	Mon, Oct 27, 2008	10.89	10.89	10.47	10.51
1595	NYSE	PNI	Fri, Oct 24, 2008	10.78	11.36	10.78	10.80
1594	NYSE	PNI	Thu, Oct 23, 2008	10.53	10.99	10.53	10.79
1593	NYSE	PNI	Wed, Oct 22, 2008	10.43	10.60	10.00	10.56
1592	NYSE	PNI	Tue, Oct 21, 2008	10.37	10.65	10.32	10.53
1591	NYSE	PNI	Mon, Oct 20, 2008	9.86	10.68	9.76	10.47
1590	NYSE	PNI	Fri, Oct 17, 2008	9.65	10.31	9.01	9.95
1589	NYSE	PNI	Thu, Oct 16, 2008	10.11	10.20	9.35	9.65
1588	NYSE	PNI	Wed, Oct 15, 2008	9.23	10.15	9.23	9.91
1587	NYSE	PNI	Tue, Oct 14, 2008	9.14	9.38	9.10	9.38
1586	NYSE	PNI	Mon, Oct 13, 2008	8.25	9.18	8.25	9.16
1585	NYSE	PNI	Fri, Oct 10, 2008	9.16	9.18	7.22	7.84
1584	NYSE	PNI	Thu, Oct 9, 2008	9.04	9.61	8.71	9.10
1583	NYSE	PNI	Wed, Oct 8, 2008	9.50	9.78	8.56	8.98
1582	NYSE	PNI	Tue, Oct 7, 2008	9.80	10.15	9.75	9.85
1581	NYSE	PNI	Mon, Oct 6, 2008	10.50	10.50	9.62	9.65
1580	NYSE	PNI	Fri, Oct 3, 2008	11.23	11.23	10.91	10.91
1579	NYSE	PNI	Thu, Oct 2, 2008	11.50	11.66	11.20	11.33
1578	NYSE	PNI	Wed, Oct 1, 2008	11.20	11.50	11.20	11.50
1577	NYSE	PNI	Tue, Sep 30, 2008	11.19	11.30	11.03	11.09
1576	NYSE	PNI	Mon, Sep 29, 2008	11.44	11.44	10.90	11.19
1575	NYSE	PNI	Fri, Sep 26, 2008	12.20	12.20	11.58	11.64
1574	NYSE	PNI	Thu, Sep 25, 2008	12.58	12.89	12.21	12.25
1573	NYSE	PNI	Wed, Sep 24, 2008	12.46	12.66	12.46	12.48
1572	NYSE	PNI	Tue, Sep 23, 2008	12.50	12.57	12.46	12.50
1571	NYSE	PNI	Mon, Sep 22, 2008	12.68	12.68	12.55	12.64
1570	NYSE	PNI	Fri, Sep 19, 2008	12.27	12.80	12.27	12.68
1569	NYSE	PNI	Thu, Sep 18, 2008	12.85	12.87	11.75	12.00
1568	NYSE	PNI	Wed, Sep 17, 2008	13.57	13.57	12.78	12.84
1567	NYSE	PNI	Tue, Sep 16, 2008	13.60	13.79	13.49	13.77
1566	NYSE	PNI	Mon, Sep 15, 2008	14.07	14.10	14.02	14.05
1565	NYSE	PNI	Fri, Sep 12, 2008	13.80	14.32	13.76	14.09
1564	NYSE	PNI	Thu, Sep 11, 2008	13.88	14.37	13.80	13.82
1563	NYSE	PNI	Wed, Sep 10, 2008	13.99	14.20	13.85	13.86
1562	NYSE	PNI	Tue, Sep 9, 2008	14.02	14.09	14.00	14.05
1561	NYSE	PNI	Mon, Sep 8, 2008	14.03	14.08	14.03	14.07
1560	NYSE	PNI	Fri, Sep 5, 2008	14.01	14.05	14.00	14.05
1559	NYSE	PNI	Thu, Sep 4, 2008	14.21	14.21	14.01	14.03
1558	NYSE	PNI	Wed, Sep 3, 2008	14.30	14.30	14.19	14.23
1557	NYSE	PNI	Tue, Sep 2, 2008	14.15	14.15	14.09	14.12
1556	NYSE	PNI	Fri, Aug 29, 2008	14.14	14.15	14.00	14.04
1555	NYSE	PNI	Thu, Aug 28, 2008	14.14	14.15	14.12	14.12
1554	NYSE	PNI	Wed, Aug 27, 2008	14.10	14.24	14.00	14.10
1553	NYSE	PNI	Tue, Aug 26, 2008	13.89	14.06	13.89	14.01
1552	NYSE	PNI	Mon, Aug 25, 2008	13.87	14.02	13.81	13.86
1551	NYSE	PNI	Fri, Aug 22, 2008	13.70	13.77	13.67	13.77
1550	NYSE	PNI	Thu, Aug 21, 2008	13.70	13.81	13.68	13.68
1549	NYSE	PNI	Wed, Aug 20, 2008	13.67	13.76	13.66	13.72
1548	NYSE	PNI	Tue, Aug 19, 2008	13.75	13.76	13.67	13.73
1547	NYSE	PNI	Mon, Aug 18, 2008	13.69	13.77	13.65	13.77
1546	NYSE	PNI	Fri, Aug 15, 2008	13.77	13.77	13.64	13.70
1545	NYSE	PNI	Thu, Aug 14, 2008	13.70	13.88	13.67	13.74
1544	NYSE	PNI	Wed, Aug 13, 2008	14.07	14.07	13.72	13.84
1543	NYSE	PNI	Tue, Aug 12, 2008	14.12	14.17	13.88	13.88
1542	NYSE	PNI	Mon, Aug 11, 2008	14.19	14.19	14.02	14.12
1541	NYSE	PNI	Fri, Aug 8, 2008	14.02	14.04	13.92	14.04
1540	NYSE	PNI	Thu, Aug 7, 2008	13.86	13.92	13.86	13.92
1539	NYSE	PNI	Wed, Aug 6, 2008	13.95	14.00	13.95	14.00
1538	NYSE	PNI	Tue, Aug 5, 2008	13.85	13.95	13.85	13.95
1537	NYSE	PNI	Mon, Aug 4, 2008	13.73	13.91	13.69	13.82
1536	NYSE	PNI	Fri, Aug 1, 2008	13.99	14.00	13.78	13.85
1535	NYSE	PNI	Thu, Jul 31, 2008	13.89	14.00	13.85	13.94
1534	NYSE	PNI	Wed, Jul 30, 2008	13.85	13.94	13.83	13.88
1533	NYSE	PNI	Tue, Jul 29, 2008	13.93	13.95	13.60	13.83
1532	NYSE	PNI	Mon, Jul 28, 2008	13.75	13.84	13.71	13.81
1531	NYSE	PNI	Fri, Jul 25, 2008	13.77	13.96	13.67	13.80
1530	NYSE	PNI	Thu, Jul 24, 2008	13.98	13.98	13.72	13.79
1529	NYSE	PNI	Wed, Jul 23, 2008	13.98	13.98	13.88	13.97
1528	NYSE	PNI	Tue, Jul 22, 2008	13.98	14.00	13.67	13.92
1527	NYSE	PNI	Mon, Jul 21, 2008	13.79	13.97	13.76	13.94
1526	NYSE	PNI	Fri, Jul 18, 2008	13.88	13.92	13.82	13.89
1525	NYSE	PNI	Thu, Jul 17, 2008	13.84	13.99	13.84	13.93
1524	NYSE	PNI	Wed, Jul 16, 2008	13.67	13.85	13.63	13.82
1523	NYSE	PNI	Tue, Jul 15, 2008	13.83	13.83	13.65	13.73
1522	NYSE	PNI	Mon, Jul 14, 2008	13.87	13.96	13.85	13.86
1521	NYSE	PNI	Fri, Jul 11, 2008	13.92	13.92	13.82	13.82
1520	NYSE	PNI	Thu, Jul 10, 2008	14.14	14.24	13.91	13.94
1519	NYSE	PNI	Wed, Jul 9, 2008	14.13	14.20	14.13	14.14
1518	NYSE	PNI	Tue, Jul 8, 2008	14.30	14.30	14.02	14.13
1517	NYSE	PNI	Mon, Jul 7, 2008	14.24	14.29	14.22	14.24
1516	NYSE	PNI	Thu, Jul 3, 2008	13.90	14.26	13.90	14.24
1515	NYSE	PNI	Wed, Jul 2, 2008	13.82	13.97	13.82	13.93
1514	NYSE	PNI	Tue, Jul 1, 2008	14.16	14.19	13.74	13.80
1513	NYSE	PNI	Mon, Jun 30, 2008	14.25	14.27	14.15	14.15
1512	NYSE	PNI	Fri, Jun 27, 2008	14.30	14.30	14.17	14.17
1511	NYSE	PNI	Thu, Jun 26, 2008	14.40	14.48	14.30	14.30
1510	NYSE	PNI	Wed, Jun 25, 2008	14.45	14.61	14.35	14.35
1509	NYSE	PNI	Tue, Jun 24, 2008	14.47	14.67	14.38	14.41
1508	NYSE	PNI	Mon, Jun 23, 2008	14.49	14.78	14.35	14.47
1507	NYSE	PNI	Fri, Jun 20, 2008	14.60	14.60	14.40	14.54
1506	NYSE	PNI	Thu, Jun 19, 2008	14.50	14.55	14.50	14.55
1505	NYSE	PNI	Wed, Jun 18, 2008	14.53	14.53	14.48	14.48
1504	NYSE	PNI	Tue, Jun 17, 2008	14.45	14.55	14.38	14.53
1503	NYSE	PNI	Mon, Jun 16, 2008	14.41	14.66	14.36	14.52
1502	NYSE	PNI	Fri, Jun 13, 2008	14.41	14.47	14.33	14.36
1501	NYSE	PNI	Thu, Jun 12, 2008	14.37	14.50	14.35	14.50
1500	NYSE	PNI	Wed, Jun 11, 2008	14.36	14.40	14.36	14.40
1499	NYSE	PNI	Tue, Jun 10, 2008	14.45	14.48	14.35	14.38
1498	NYSE	PNI	Mon, Jun 9, 2008	14.49	14.52	14.43	14.48
1497	NYSE	PNI	Fri, Jun 6, 2008	14.45	14.53	14.44	14.49
1496	NYSE	PNI	Thu, Jun 5, 2008	14.45	14.52	14.44	14.47
1495	NYSE	PNI	Wed, Jun 4, 2008	14.44	14.50	14.43	14.45
1494	NYSE	PNI	Tue, Jun 3, 2008	14.48	14.55	14.42	14.43
1493	NYSE	PNI	Mon, Jun 2, 2008	14.48	14.49	14.43	14.47
1492	NYSE	PNI	Fri, May 30, 2008	14.43	14.48	14.42	14.42
1491	NYSE	PNI	Thu, May 29, 2008	14.50	14.58	14.42	14.43
1490	NYSE	PNI	Wed, May 28, 2008	14.57	14.60	14.45	14.50
1489	NYSE	PNI	Tue, May 27, 2008	14.49	14.49	14.47	14.48
1488	NYSE	PNI	Fri, May 23, 2008	14.49	14.50	14.47	14.49
1487	NYSE	PNI	Thu, May 22, 2008	14.48	14.48	14.47	14.47
1486	NYSE	PNI	Wed, May 21, 2008	14.53	14.70	14.49	14.50
1485	NYSE	PNI	Tue, May 20, 2008	14.65	14.66	14.53	14.53
1484	NYSE	PNI	Mon, May 19, 2008	14.71	14.98	14.65	14.65
1483	NYSE	PNI	Fri, May 16, 2008	14.78	14.80	14.71	14.77
1482	NYSE	PNI	Thu, May 15, 2008	14.76	14.87	14.76	14.85
1481	NYSE	PNI	Wed, May 14, 2008	14.75	14.80	14.75	14.75
1480	NYSE	PNI	Tue, May 13, 2008	14.72	14.82	14.72	14.75
1479	NYSE	PNI	Mon, May 12, 2008	14.73	14.74	14.70	14.70
1478	NYSE	PNI	Fri, May 9, 2008	14.81	14.83	14.62	14.66
1477	NYSE	PNI	Thu, May 8, 2008	14.68	14.81	14.68	14.74
1476	NYSE	PNI	Wed, May 7, 2008	14.75	14.90	14.65	14.70
1475	NYSE	PNI	Tue, May 6, 2008	14.55	14.74	14.55	14.65
1474	NYSE	PNI	Mon, May 5, 2008	14.50	14.55	14.50	14.55
1473	NYSE	PNI	Fri, May 2, 2008	14.45	14.52	14.45	14.47
1472	NYSE	PNI	Thu, May 1, 2008	14.50	14.51	14.44	14.47
1471	NYSE	PNI	Wed, Apr 30, 2008	14.43	14.50	14.43	14.46
1470	NYSE	PNI	Tue, Apr 29, 2008	14.48	14.49	14.40	14.42
1469	NYSE	PNI	Mon, Apr 28, 2008	14.47	14.49	14.44	14.44
1468	NYSE	PNI	Fri, Apr 25, 2008	14.48	14.49	14.40	14.44
1467	NYSE	PNI	Thu, Apr 24, 2008	14.45	14.50	14.39	14.46
1466	NYSE	PNI	Wed, Apr 23, 2008	14.44	14.49	14.32	14.45
1465	NYSE	PNI	Tue, Apr 22, 2008	14.37	14.49	14.37	14.44
1464	NYSE	PNI	Mon, Apr 21, 2008	14.27	14.42	14.23	14.42
1463	NYSE	PNI	Fri, Apr 18, 2008	14.35	14.67	14.35	14.37
1462	NYSE	PNI	Thu, Apr 17, 2008	14.25	14.39	14.25	14.29
1461	NYSE	PNI	Wed, Apr 16, 2008	13.94	14.27	13.91	14.16
1460	NYSE	PNI	Tue, Apr 15, 2008	13.97	13.99	13.87	13.92
1459	NYSE	PNI	Mon, Apr 14, 2008	13.96	14.10	13.95	13.96
1458	NYSE	PNI	Fri, Apr 11, 2008	14.01	14.14	13.96	13.98
1457	NYSE	PNI	Thu, Apr 10, 2008	14.03	14.12	13.98	13.98
1456	NYSE	PNI	Wed, Apr 9, 2008	14.07	14.13	13.96	13.96
1455	NYSE	PNI	Tue, Apr 8, 2008	14.19	14.19	14.07	14.08
1454	NYSE	PNI	Mon, Apr 7, 2008	14.13	14.24	14.13	14.21
1453	NYSE	PNI	Fri, Apr 4, 2008	14.27	14.28	14.15	14.15
1452	NYSE	PNI	Thu, Apr 3, 2008	14.08	14.42	14.07	14.27
1451	NYSE	PNI	Wed, Apr 2, 2008	14.08	14.21	14.08	14.12
1450	NYSE	PNI	Tue, Apr 1, 2008	14.20	14.20	14.10	14.16
1449	NYSE	PNI	Mon, Mar 31, 2008	14.28	14.42	13.88	14.25
1448	NYSE	PNI	Fri, Mar 28, 2008	14.11	14.40	14.11	14.38
1447	NYSE	PNI	Thu, Mar 27, 2008	14.14	14.24	14.14	14.15
1446	NYSE	PNI	Wed, Mar 26, 2008	14.07	14.14	14.07	14.14
1445	NYSE	PNI	Tue, Mar 25, 2008	14.14	14.14	13.94	14.07
1444	NYSE	PNI	Mon, Mar 24, 2008	13.78	14.04	13.78	14.04
1443	NYSE	PNI	Thu, Mar 20, 2008	13.76	14.00	13.71	13.80
1442	NYSE	PNI	Wed, Mar 19, 2008	13.83	13.90	13.80	13.81
1441	NYSE	PNI	Tue, Mar 18, 2008	14.06	14.07	13.85	13.86
1440	NYSE	PNI	Mon, Mar 17, 2008	13.85	14.01	13.67	13.96
1439	NYSE	PNI	Fri, Mar 14, 2008	14.00	14.00	13.52	13.75
1438	NYSE	PNI	Thu, Mar 13, 2008	14.01	14.01	13.92	14.00
1437	NYSE	PNI	Wed, Mar 12, 2008	13.93	14.16	13.86	14.01
1436	NYSE	PNI	Tue, Mar 11, 2008	14.09	14.18	13.92	13.97
1435	NYSE	PNI	Mon, Mar 10, 2008	14.13	14.17	14.02	14.11
1434	NYSE	PNI	Fri, Mar 7, 2008	14.01	14.41	13.97	14.28
1433	NYSE	PNI	Thu, Mar 6, 2008	14.14	14.14	13.96	13.98
1432	NYSE	PNI	Wed, Mar 5, 2008	14.23	14.54	14.02	14.21
1431	NYSE	PNI	Tue, Mar 4, 2008	13.86	14.64	13.81	14.23
1430	NYSE	PNI	Mon, Mar 3, 2008	13.79	14.10	13.79	13.91
1429	NYSE	PNI	Fri, Feb 29, 2008	13.89	13.89	13.20	13.39
1428	NYSE	PNI	Thu, Feb 28, 2008	14.00	14.02	13.90	13.95
1427	NYSE	PNI	Wed, Feb 27, 2008	13.97	14.24	13.97	14.06
1426	NYSE	PNI	Tue, Feb 26, 2008	13.91	14.00	13.90	13.96
1425	NYSE	PNI	Mon, Feb 25, 2008	13.93	14.00	13.87	14.00
1424	NYSE	PNI	Fri, Feb 22, 2008	13.90	14.00	13.87	13.95
1423	NYSE	PNI	Thu, Feb 21, 2008	14.00	14.02	13.89	14.00
1422	NYSE	PNI	Wed, Feb 20, 2008	14.00	14.01	13.90	13.93
1421	NYSE	PNI	Tue, Feb 19, 2008	14.00	14.50	13.80	14.12
1420	NYSE	PNI	Fri, Feb 15, 2008	13.83	14.01	13.63	14.00
1419	NYSE	PNI	Thu, Feb 14, 2008	14.78	14.78	13.80	13.83
1418	NYSE	PNI	Wed, Feb 13, 2008	15.01	15.01	14.67	14.67
1417	NYSE	PNI	Tue, Feb 12, 2008	15.06	15.29	15.04	15.06
1416	NYSE	PNI	Mon, Feb 11, 2008	15.21	15.31	14.97	15.16
1415	NYSE	PNI	Fri, Feb 8, 2008	15.35	15.39	15.21	15.26
1414	NYSE	PNI	Thu, Feb 7, 2008	15.38	15.48	15.30	15.44
1413	NYSE	PNI	Wed, Feb 6, 2008	15.24	15.35	15.22	15.33
1412	NYSE	PNI	Tue, Feb 5, 2008	15.15	15.29	15.15	15.22
1411	NYSE	PNI	Mon, Feb 4, 2008	15.00	15.20	15.00	15.20
1410	NYSE	PNI	Fri, Feb 1, 2008	15.00	15.12	14.98	15.10
1409	NYSE	PNI	Thu, Jan 31, 2008	15.08	15.13	15.03	15.12
1408	NYSE	PNI	Wed, Jan 30, 2008	14.93	15.08	14.90	15.07
1407	NYSE	PNI	Tue, Jan 29, 2008	14.89	14.98	14.79	14.90
1406	NYSE	PNI	Mon, Jan 28, 2008	14.80	14.91	14.61	14.84
1405	NYSE	PNI	Fri, Jan 25, 2008	14.86	14.86	14.39	14.61
1404	NYSE	PNI	Thu, Jan 24, 2008	14.77	14.89	14.73	14.89
1403	NYSE	PNI	Wed, Jan 23, 2008	14.73	14.79	14.57	14.78
1402	NYSE	PNI	Tue, Jan 22, 2008	14.65	14.78	14.52	14.76
1401	NYSE	PNI	Fri, Jan 18, 2008	14.76	14.82	14.68	14.70
1400	NYSE	PNI	Thu, Jan 17, 2008	14.83	14.84	14.73	14.77
1399	NYSE	PNI	Wed, Jan 16, 2008	14.89	15.10	14.78	14.86
1398	NYSE	PNI	Tue, Jan 15, 2008	14.91	14.93	14.85	14.90
1397	NYSE	PNI	Mon, Jan 14, 2008	15.01	15.02	14.83	14.97
1396	NYSE	PNI	Fri, Jan 11, 2008	14.72	15.02	14.72	15.02
1395	NYSE	PNI	Thu, Jan 10, 2008	14.72	15.09	14.72	14.83
1394	NYSE	PNI	Wed, Jan 9, 2008	14.96	15.00	14.94	14.94
1393	NYSE	PNI	Tue, Jan 8, 2008	14.83	14.95	14.71	14.95
1392	NYSE	PNI	Mon, Jan 7, 2008	14.57	14.80	14.56	14.75
1391	NYSE	PNI	Fri, Jan 4, 2008	14.20	14.56	14.13	14.56
1390	NYSE	PNI	Thu, Jan 3, 2008	13.80	14.25	13.80	14.24
1389	NYSE	PNI	Wed, Jan 2, 2008	13.58	13.82	13.53	13.80
1388	NYSE	PNI	Mon, Dec 31, 2007	13.45	13.55	13.37	13.50
1387	NYSE	PNI	Fri, Dec 28, 2007	13.45	13.50	13.36	13.38
1386	NYSE	PNI	Thu, Dec 27, 2007	13.43	13.54	13.40	13.41
1385	NYSE	PNI	Wed, Dec 26, 2007	13.53	13.65	13.43	13.43
1384	NYSE	PNI	Mon, Dec 24, 2007	13.70	13.70	13.43	13.56
1383	NYSE	PNI	Fri, Dec 21, 2007	13.47	13.70	13.44	13.70
1382	NYSE	PNI	Thu, Dec 20, 2007	13.37	13.53	13.12	13.47
1381	NYSE	PNI	Wed, Dec 19, 2007	13.55	13.56	13.37	13.38
1380	NYSE	PNI	Tue, Dec 18, 2007	13.67	13.67	13.51	13.59
1379	NYSE	PNI	Mon, Dec 17, 2007	13.65	13.65	13.54	13.60
1378	NYSE	PNI	Fri, Dec 14, 2007	13.61	13.66	13.52	13.57
1377	NYSE	PNI	Thu, Dec 13, 2007	13.73	13.73	13.56	13.61
1376	NYSE	PNI	Wed, Dec 12, 2007	13.81	14.00	13.74	13.75
1375	NYSE	PNI	Tue, Dec 11, 2007	14.03	14.04	13.79	13.85
1374	NYSE	PNI	Mon, Dec 10, 2007	13.96	14.10	13.84	14.09
1373	NYSE	PNI	Fri, Dec 7, 2007	14.05	14.40	13.89	14.02
1372	NYSE	PNI	Thu, Dec 6, 2007	13.80	14.23	13.80	14.07
1371	NYSE	PNI	Wed, Dec 5, 2007	13.77	14.00	13.77	13.81
1370	NYSE	PNI	Tue, Dec 4, 2007	13.70	13.95	13.66	13.79
1369	NYSE	PNI	Mon, Dec 3, 2007	13.60	13.72	13.53	13.71
1368	NYSE	PNI	Fri, Nov 30, 2007	13.65	13.75	13.50	13.65
1367	NYSE	PNI	Thu, Nov 29, 2007	13.64	13.79	13.60	13.70
1366	NYSE	PNI	Wed, Nov 28, 2007	13.50	14.08	13.50	13.75
1365	NYSE	PNI	Tue, Nov 27, 2007	13.35	13.72	13.33	13.57
1364	NYSE	PNI	Mon, Nov 26, 2007	13.57	13.57	13.45	13.45
1363	NYSE	PNI	Fri, Nov 23, 2007	13.67	13.67	13.60	13.61
1362	NYSE	PNI	Wed, Nov 21, 2007	13.60	13.72	13.56	13.72
1361	NYSE	PNI	Tue, Nov 20, 2007	13.65	13.65	13.55	13.58
1360	NYSE	PNI	Mon, Nov 19, 2007	13.60	13.69	13.60	13.68
1359	NYSE	PNI	Fri, Nov 16, 2007	13.60	13.72	13.60	13.60
1358	NYSE	PNI	Thu, Nov 15, 2007	13.65	13.72	13.58	13.60
1357	NYSE	PNI	Wed, Nov 14, 2007	13.73	13.73	13.59	13.65
1356	NYSE	PNI	Tue, Nov 13, 2007	13.67	13.74	13.62	13.73
1355	NYSE	PNI	Mon, Nov 12, 2007	13.84	13.84	13.67	13.67
1354	NYSE	PNI	Fri, Nov 9, 2007	13.94	13.96	13.60	13.84
1353	NYSE	PNI	Thu, Nov 8, 2007	13.94	13.98	13.76	13.94
1352	NYSE	PNI	Wed, Nov 7, 2007	13.95	14.00	13.90	14.00
1351	NYSE	PNI	Tue, Nov 6, 2007	14.07	14.13	13.97	13.99
1350	NYSE	PNI	Mon, Nov 5, 2007	13.76	14.20	13.76	14.14
1349	NYSE	PNI	Fri, Nov 2, 2007	14.20	14.21	14.19	14.21
1348	NYSE	PNI	Thu, Nov 1, 2007	14.10	14.24	14.01	14.20
1347	NYSE	PNI	Wed, Oct 31, 2007	14.00	14.06	14.00	14.05
1346	NYSE	PNI	Tue, Oct 30, 2007	14.02	14.08	13.93	13.99
1345	NYSE	PNI	Mon, Oct 29, 2007	14.08	14.14	14.00	14.09
1344	NYSE	PNI	Fri, Oct 26, 2007	14.15	14.15	14.01	14.01
1343	NYSE	PNI	Thu, Oct 25, 2007	14.30	14.30	14.15	14.16
1342	NYSE	PNI	Wed, Oct 24, 2007	14.26	14.32	14.25	14.31
1341	NYSE	PNI	Tue, Oct 23, 2007	14.27	14.34	14.25	14.26
1340	NYSE	PNI	Mon, Oct 22, 2007	14.25	14.25	14.18	14.25
1339	NYSE	PNI	Fri, Oct 19, 2007	14.38	14.43	14.20	14.23
1338	NYSE	PNI	Thu, Oct 18, 2007	14.26	14.41	14.26	14.40
1337	NYSE	PNI	Wed, Oct 17, 2007	14.29	14.37	14.27	14.27
1336	NYSE	PNI	Tue, Oct 16, 2007	14.34	14.37	14.28	14.34
1335	NYSE	PNI	Mon, Oct 15, 2007	14.64	14.64	14.26	14.34
1334	NYSE	PNI	Fri, Oct 12, 2007	14.80	14.80	14.54	14.54
1333	NYSE	PNI	Thu, Oct 11, 2007	14.75	14.75	14.67	14.75
1332	NYSE	PNI	Wed, Oct 10, 2007	14.80	14.90	14.73	14.77
1331	NYSE	PNI	Tue, Oct 9, 2007	14.90	14.95	14.85	14.85
1330	NYSE	PNI	Mon, Oct 8, 2007	14.90	14.94	14.90	14.94
1329	NYSE	PNI	Fri, Oct 5, 2007	14.94	14.95	14.73	14.89
1328	NYSE	PNI	Thu, Oct 4, 2007	14.80	15.00	14.80	14.96
1327	NYSE	PNI	Wed, Oct 3, 2007	14.65	14.80	14.48	14.74
1326	NYSE	PNI	Tue, Oct 2, 2007	14.66	14.72	14.54	14.70
1325	NYSE	PNI	Mon, Oct 1, 2007	14.59	14.69	14.56	14.66
1324	NYSE	PNI	Fri, Sep 28, 2007	14.45	14.60	14.45	14.60
1323	NYSE	PNI	Thu, Sep 27, 2007	14.53	14.64	14.46	14.46
1322	NYSE	PNI	Wed, Sep 26, 2007	14.48	14.50	14.45	14.50
1321	NYSE	PNI	Tue, Sep 25, 2007	14.46	14.49	14.39	14.45
1320	NYSE	PNI	Mon, Sep 24, 2007	14.44	14.47	14.36	14.46
1319	NYSE	PNI	Fri, Sep 21, 2007	14.40	14.54	14.40	14.52
1318	NYSE	PNI	Thu, Sep 20, 2007	14.54	14.54	14.38	14.40
1317	NYSE	PNI	Wed, Sep 19, 2007	14.56	14.56	14.32	14.50
1316	NYSE	PNI	Tue, Sep 18, 2007	14.58	14.79	14.50	14.65
1315	NYSE	PNI	Mon, Sep 17, 2007	14.75	14.83	14.59	14.59
1314	NYSE	PNI	Fri, Sep 14, 2007	14.60	14.78	14.60	14.72
1313	NYSE	PNI	Thu, Sep 13, 2007	14.75	14.85	14.73	14.73
1312	NYSE	PNI	Wed, Sep 12, 2007	14.64	14.79	14.64	14.75
1311	NYSE	PNI	Tue, Sep 11, 2007	14.85	14.85	14.59	14.71
1310	NYSE	PNI	Mon, Sep 10, 2007	14.65	14.75	14.59	14.75
1309	NYSE	PNI	Fri, Sep 7, 2007	14.51	14.75	14.41	14.75
1308	NYSE	PNI	Thu, Sep 6, 2007	14.67	14.67	14.47	14.50
1307	NYSE	PNI	Wed, Sep 5, 2007	14.49	14.71	14.45	14.67
1306	NYSE	PNI	Tue, Sep 4, 2007	14.70	14.70	14.29	14.59
1305	NYSE	PNI	Fri, Aug 31, 2007	14.40	14.74	14.27	14.61
1304	NYSE	PNI	Thu, Aug 30, 2007	14.37	14.37	14.27	14.31
1303	NYSE	PNI	Wed, Aug 29, 2007	14.37	14.63	14.32	14.47
1302	NYSE	PNI	Tue, Aug 28, 2007	14.21	14.41	14.20	14.37
1301	NYSE	PNI	Mon, Aug 27, 2007	14.15	14.55	14.15	14.20
1300	NYSE	PNI	Fri, Aug 24, 2007	14.29	14.38	14.10	14.25
1299	NYSE	PNI	Thu, Aug 23, 2007	14.25	14.31	14.16	14.26
1298	NYSE	PNI	Wed, Aug 22, 2007	14.10	14.26	14.10	14.22
1297	NYSE	PNI	Tue, Aug 21, 2007	13.83	14.14	13.79	14.10
1296	NYSE	PNI	Mon, Aug 20, 2007	13.92	13.92	13.66	13.78
1295	NYSE	PNI	Fri, Aug 17, 2007	13.80	14.04	13.79	13.92
1294	NYSE	PNI	Thu, Aug 16, 2007	13.70	13.82	13.55	13.80
1293	NYSE	PNI	Wed, Aug 15, 2007	14.26	14.28	14.16	14.20
1292	NYSE	PNI	Tue, Aug 14, 2007	14.30	14.41	14.30	14.41
1291	NYSE	PNI	Mon, Aug 13, 2007	14.53	14.53	14.30	14.30
1290	NYSE	PNI	Fri, Aug 10, 2007	14.66	14.66	14.50	14.51
1289	NYSE	PNI	Thu, Aug 9, 2007	14.45	14.76	14.45	14.71
1288	NYSE	PNI	Wed, Aug 8, 2007	14.51	14.59	14.51	14.53
1287	NYSE	PNI	Tue, Aug 7, 2007	14.57	14.68	14.51	14.51
1286	NYSE	PNI	Mon, Aug 6, 2007	14.57	14.67	14.52	14.55
1285	NYSE	PNI	Fri, Aug 3, 2007	14.70	14.90	14.62	14.62
1284	NYSE	PNI	Thu, Aug 2, 2007	14.84	14.93	14.68	14.75
1283	NYSE	PNI	Wed, Aug 1, 2007	14.77	15.00	14.75	14.99
1282	NYSE	PNI	Tue, Jul 31, 2007	14.85	14.99	14.85	14.97
1281	NYSE	PNI	Mon, Jul 30, 2007	14.78	14.85	14.78	14.80
1280	NYSE	PNI	Fri, Jul 27, 2007	14.87	15.00	14.85	14.85
1279	NYSE	PNI	Thu, Jul 26, 2007	14.80	14.80	14.30	14.77
1278	NYSE	PNI	Wed, Jul 25, 2007	14.80	14.89	14.71	14.84
1277	NYSE	PNI	Tue, Jul 24, 2007	14.80	14.94	14.80	14.83
1276	NYSE	PNI	Mon, Jul 23, 2007	14.93	14.96	14.85	14.85
1275	NYSE	PNI	Fri, Jul 20, 2007	14.94	14.98	14.89	14.92
1274	NYSE	PNI	Thu, Jul 19, 2007	14.95	15.02	14.88	14.93
1273	NYSE	PNI	Wed, Jul 18, 2007	15.03	15.05	14.96	15.01
1272	NYSE	PNI	Tue, Jul 17, 2007	15.05	15.17	15.00	15.05
1271	NYSE	PNI	Mon, Jul 16, 2007	15.20	15.20	15.05	15.06
1270	NYSE	PNI	Fri, Jul 13, 2007	15.26	15.26	15.05	15.06
1269	NYSE	PNI	Thu, Jul 12, 2007	15.30	15.31	15.15	15.20
1268	NYSE	PNI	Wed, Jul 11, 2007	15.26	15.29	15.03	15.20
1267	NYSE	PNI	Tue, Jul 10, 2007	15.36	15.36	15.11	15.36
1266	NYSE	PNI	Mon, Jul 9, 2007	15.39	15.44	15.30	15.43
1265	NYSE	PNI	Fri, Jul 6, 2007	15.30	15.37	15.30	15.37
1264	NYSE	PNI	Thu, Jul 5, 2007	15.39	15.39	15.29	15.30
1263	NYSE	PNI	Tue, Jul 3, 2007	15.21	15.41	15.21	15.40
1262	NYSE	PNI	Mon, Jul 2, 2007	15.20	15.31	15.20	15.27
1261	NYSE	PNI	Fri, Jun 29, 2007	15.10	15.20	15.10	15.20
1260	NYSE	PNI	Thu, Jun 28, 2007	15.10	15.16	15.05	15.11
1259	NYSE	PNI	Wed, Jun 27, 2007	15.16	15.25	14.90	15.01
1258	NYSE	PNI	Tue, Jun 26, 2007	15.05	15.18	15.05	15.06
1257	NYSE	PNI	Mon, Jun 25, 2007	15.15	15.15	15.05	15.13
1256	NYSE	PNI	Fri, Jun 22, 2007	15.11	15.34	15.11	15.11
1255	NYSE	PNI	Thu, Jun 21, 2007	15.15	15.24	15.09	15.09
1254	NYSE	PNI	Wed, Jun 20, 2007	15.25	15.30	15.21	15.21
1253	NYSE	PNI	Tue, Jun 19, 2007	15.13	15.32	15.13	15.23
1252	NYSE	PNI	Mon, Jun 18, 2007	15.05	15.25	15.05	15.10
1251	NYSE	PNI	Fri, Jun 15, 2007	15.00	15.09	15.00	15.05
1250	NYSE	PNI	Thu, Jun 14, 2007	14.97	14.98	14.90	14.96
1249	NYSE	PNI	Wed, Jun 13, 2007	14.86	15.06	14.82	14.87
1248	NYSE	PNI	Tue, Jun 12, 2007	15.17	15.17	14.86	14.86
1247	NYSE	PNI	Mon, Jun 11, 2007	15.17	15.23	14.98	15.13
1246	NYSE	PNI	Fri, Jun 8, 2007	15.12	15.18	15.09	15.17
1245	NYSE	PNI	Thu, Jun 7, 2007	15.35	15.42	15.15	15.21
1244	NYSE	PNI	Wed, Jun 6, 2007	15.58	15.58	15.47	15.48
1243	NYSE	PNI	Tue, Jun 5, 2007	15.53	15.63	15.53	15.57
1242	NYSE	PNI	Mon, Jun 4, 2007	15.61	15.61	15.55	15.58
1241	NYSE	PNI	Fri, Jun 1, 2007	15.49	15.59	15.49	15.54
1240	NYSE	PNI	Thu, May 31, 2007	15.61	15.61	15.47	15.49
1239	NYSE	PNI	Wed, May 30, 2007	15.54	15.56	15.46	15.56
1238	NYSE	PNI	Tue, May 29, 2007	15.69	15.72	15.56	15.64
1237	NYSE	PNI	Fri, May 25, 2007	15.62	15.65	15.55	15.60
1236	NYSE	PNI	Thu, May 24, 2007	15.56	15.65	15.56	15.57
1235	NYSE	PNI	Wed, May 23, 2007	15.71	15.75	15.54	15.56
1234	NYSE	PNI	Tue, May 22, 2007	15.74	15.75	15.71	15.73
1233	NYSE	PNI	Mon, May 21, 2007	15.74	15.80	15.73	15.74
1232	NYSE	PNI	Fri, May 18, 2007	15.97	15.97	15.75	15.77
1231	NYSE	PNI	Thu, May 17, 2007	16.04	16.10	15.96	15.97
1230	NYSE	PNI	Wed, May 16, 2007	15.91	16.01	15.91	16.01
1229	NYSE	PNI	Tue, May 15, 2007	15.94	16.04	15.94	15.95
1228	NYSE	PNI	Mon, May 14, 2007	15.92	15.99	15.92	15.98
1227	NYSE	PNI	Fri, May 11, 2007	15.97	15.97	15.91	15.92
1226	NYSE	PNI	Thu, May 10, 2007	15.86	15.94	15.86	15.94
1225	NYSE	PNI	Wed, May 9, 2007	15.90	15.98	15.86	15.89
1224	NYSE	PNI	Tue, May 8, 2007	16.05	16.09	16.00	16.00
1223	NYSE	PNI	Mon, May 7, 2007	16.05	16.12	16.05	16.05
1222	NYSE	PNI	Fri, May 4, 2007	16.11	16.14	16.03	16.05
1221	NYSE	PNI	Thu, May 3, 2007	16.14	16.14	16.03	16.09
1220	NYSE	PNI	Wed, May 2, 2007	16.08	16.14	16.00	16.13
1219	NYSE	PNI	Tue, May 1, 2007	16.05	16.14	16.05	16.09
1218	NYSE	PNI	Mon, Apr 30, 2007	16.02	16.12	15.98	15.98
1217	NYSE	PNI	Fri, Apr 27, 2007	16.02	16.07	15.96	16.02
1216	NYSE	PNI	Thu, Apr 26, 2007	16.05	16.05	15.97	15.97
1215	NYSE	PNI	Wed, Apr 25, 2007	16.03	16.05	15.96	16.00
1214	NYSE	PNI	Tue, Apr 24, 2007	15.95	16.33	15.95	16.14
1213	NYSE	PNI	Mon, Apr 23, 2007	15.95	16.04	15.95	15.96
1212	NYSE	PNI	Fri, Apr 20, 2007	15.93	16.01	15.90	16.01
1211	NYSE	PNI	Thu, Apr 19, 2007	15.90	15.93	15.90	15.93
1210	NYSE	PNI	Wed, Apr 18, 2007	15.87	15.90	15.82	15.90
1209	NYSE	PNI	Tue, Apr 17, 2007	15.85	15.88	15.80	15.80
1208	NYSE	PNI	Mon, Apr 16, 2007	15.86	15.88	15.83	15.83
1207	NYSE	PNI	Fri, Apr 13, 2007	15.87	15.88	15.77	15.88
1206	NYSE	PNI	Thu, Apr 12, 2007	15.87	15.89	15.83	15.85
1205	NYSE	PNI	Wed, Apr 11, 2007	15.94	16.04	15.90	15.97
1204	NYSE	PNI	Tue, Apr 10, 2007	16.09	16.12	15.85	15.90
1203	NYSE	PNI	Mon, Apr 9, 2007	16.06	16.10	15.99	16.08
1202	NYSE	PNI	Thu, Apr 5, 2007	15.97	16.06	15.97	16.06
1201	NYSE	PNI	Wed, Apr 4, 2007	15.95	16.06	15.90	15.98
1200	NYSE	PNI	Tue, Apr 3, 2007	15.91	16.00	15.91	16.00
1199	NYSE	PNI	Mon, Apr 2, 2007	15.94	16.09	15.91	15.95
1198	NYSE	PNI	Fri, Mar 30, 2007	15.96	15.97	15.86	15.88
1197	NYSE	PNI	Thu, Mar 29, 2007	15.98	16.03	15.84	15.91
1196	NYSE	PNI	Wed, Mar 28, 2007	16.00	16.03	15.92	15.98
1195	NYSE	PNI	Tue, Mar 27, 2007	16.00	16.00	15.88	15.96
1194	NYSE	PNI	Mon, Mar 26, 2007	15.88	16.02	15.88	16.02
1193	NYSE	PNI	Fri, Mar 23, 2007	15.80	15.93	15.77	15.81
1192	NYSE	PNI	Thu, Mar 22, 2007	15.70	15.88	15.70	15.88
1191	NYSE	PNI	Wed, Mar 21, 2007	15.82	15.83	15.73	15.74
1190	NYSE	PNI	Tue, Mar 20, 2007	15.66	15.85	15.56	15.82
1189	NYSE	PNI	Mon, Mar 19, 2007	15.50	15.63	15.49	15.57
1188	NYSE	PNI	Fri, Mar 16, 2007	15.63	15.68	15.48	15.49
1187	NYSE	PNI	Thu, Mar 15, 2007	15.60	15.64	15.46	15.57
1186	NYSE	PNI	Wed, Mar 14, 2007	15.45	15.79	15.38	15.64
1185	NYSE	PNI	Tue, Mar 13, 2007	15.60	15.60	15.40	15.51
1184	NYSE	PNI	Mon, Mar 12, 2007	15.60	15.69	15.50	15.61
1183	NYSE	PNI	Fri, Mar 9, 2007	15.69	15.69	15.54	15.63
1182	NYSE	PNI	Thu, Mar 8, 2007	15.75	15.75	15.58	15.65
1181	NYSE	PNI	Wed, Mar 7, 2007	15.70	15.75	15.65	15.75
1180	NYSE	PNI	Tue, Mar 6, 2007	15.62	15.84	15.62	15.68
1179	NYSE	PNI	Mon, Mar 5, 2007	15.70	15.77	15.52	15.59
1178	NYSE	PNI	Fri, Mar 2, 2007	15.75	15.75	15.54	15.66
1177	NYSE	PNI	Thu, Mar 1, 2007	15.75	15.75	15.53	15.70
1176	NYSE	PNI	Wed, Feb 28, 2007	15.70	15.75	15.70	15.73
1175	NYSE	PNI	Tue, Feb 27, 2007	15.70	15.71	15.57	15.68
1174	NYSE	PNI	Mon, Feb 26, 2007	15.43	15.63	15.43	15.63
1173	NYSE	PNI	Fri, Feb 23, 2007	15.45	15.51	15.37	15.43
1172	NYSE	PNI	Thu, Feb 22, 2007	15.45	15.51	15.40	15.40
1171	NYSE	PNI	Wed, Feb 21, 2007	15.49	15.50	15.42	15.50
1170	NYSE	PNI	Tue, Feb 20, 2007	15.50	15.60	15.46	15.49
1169	NYSE	PNI	Fri, Feb 16, 2007	15.40	15.47	15.40	15.47
1168	NYSE	PNI	Thu, Feb 15, 2007	15.32	15.45	15.28	15.32
1167	NYSE	PNI	Wed, Feb 14, 2007	15.28	15.36	15.25	15.32
1166	NYSE	PNI	Tue, Feb 13, 2007	15.33	15.33	15.27	15.27
1165	NYSE	PNI	Mon, Feb 12, 2007	15.38	15.40	15.30	15.33
1164	NYSE	PNI	Fri, Feb 9, 2007	15.50	15.50	15.38	15.38
1163	NYSE	PNI	Thu, Feb 8, 2007	15.60	15.60	15.45	15.45
1162	NYSE	PNI	Wed, Feb 7, 2007	15.65	15.68	15.62	15.67
1161	NYSE	PNI	Tue, Feb 6, 2007	15.61	15.61	15.60	15.61
1160	NYSE	PNI	Mon, Feb 5, 2007	15.50	15.59	15.45	15.55
1159	NYSE	PNI	Fri, Feb 2, 2007	15.55	15.57	15.46	15.46
1158	NYSE	PNI	Thu, Feb 1, 2007	15.50	15.51	15.43	15.47
1157	NYSE	PNI	Wed, Jan 31, 2007	15.45	15.52	15.35	15.40
1156	NYSE	PNI	Tue, Jan 30, 2007	15.50	15.53	15.32	15.38
1155	NYSE	PNI	Mon, Jan 29, 2007	15.49	15.58	15.48	15.50
1154	NYSE	PNI	Fri, Jan 26, 2007	15.50	15.56	15.41	15.54
1153	NYSE	PNI	Thu, Jan 25, 2007	15.54	15.59	15.46	15.46
1152	NYSE	PNI	Wed, Jan 24, 2007	15.55	15.60	15.54	15.55
1151	NYSE	PNI	Tue, Jan 23, 2007	15.55	15.61	15.46	15.49
1150	NYSE	PNI	Mon, Jan 22, 2007	15.60	15.64	15.45	15.61
1149	NYSE	PNI	Fri, Jan 19, 2007	15.51	15.64	15.50	15.55
1148	NYSE	PNI	Thu, Jan 18, 2007	15.51	15.61	15.50	15.54
1147	NYSE	PNI	Wed, Jan 17, 2007	15.60	15.60	15.52	15.57
1146	NYSE	PNI	Tue, Jan 16, 2007	15.60	15.75	15.56	15.60
1145	NYSE	PNI	Fri, Jan 12, 2007	15.60	15.70	15.58	15.70
1144	NYSE	PNI	Thu, Jan 11, 2007	15.75	15.79	15.67	15.69
1143	NYSE	PNI	Wed, Jan 10, 2007	15.70	15.87	15.70	15.82
1142	NYSE	PNI	Tue, Jan 9, 2007	15.73	15.90	15.60	15.66
1141	NYSE	PNI	Mon, Jan 8, 2007	15.50	15.69	15.50	15.68
1140	NYSE	PNI	Fri, Jan 5, 2007	15.75	15.84	15.49	15.49
1139	NYSE	PNI	Thu, Jan 4, 2007	15.79	15.83	15.65	15.66
1138	NYSE	PNI	Wed, Jan 3, 2007	15.48	15.94	15.48	15.69
1137	NYSE	PNI	Fri, Dec 29, 2006	15.62	15.62	15.51	15.51
1136	NYSE	PNI	Thu, Dec 28, 2006	15.63	15.63	15.52	15.54
1135	NYSE	PNI	Wed, Dec 27, 2006	15.60	15.64	15.40	15.55
1134	NYSE	PNI	Tue, Dec 26, 2006	15.50	15.59	15.45	15.53
1133	NYSE	PNI	Fri, Dec 22, 2006	15.52	15.64	15.45	15.55
1132	NYSE	PNI	Thu, Dec 21, 2006	15.50	15.60	15.46	15.52
1131	NYSE	PNI	Wed, Dec 20, 2006	15.62	15.68	15.52	15.58
1130	NYSE	PNI	Tue, Dec 19, 2006	15.35	15.60	15.35	15.52
1129	NYSE	PNI	Mon, Dec 18, 2006	15.48	15.58	15.42	15.49
1128	NYSE	PNI	Fri, Dec 15, 2006	15.48	15.65	15.47	15.50
1127	NYSE	PNI	Thu, Dec 14, 2006	15.65	15.69	15.42	15.42
1126	NYSE	PNI	Wed, Dec 13, 2006	15.60	15.75	15.55	15.58
1125	NYSE	PNI	Tue, Dec 12, 2006	15.80	15.80	15.59	15.59
1124	NYSE	PNI	Mon, Dec 11, 2006	15.66	15.71	15.61	15.71
1123	NYSE	PNI	Fri, Dec 8, 2006	15.71	15.73	15.65	15.71
1122	NYSE	PNI	Thu, Dec 7, 2006	15.77	15.77	15.64	15.69
1121	NYSE	PNI	Wed, Dec 6, 2006	15.79	15.88	15.79	15.80
1120	NYSE	PNI	Tue, Dec 5, 2006	15.64	15.88	15.64	15.79
1119	NYSE	PNI	Mon, Dec 4, 2006	15.79	15.79	15.62	15.69
1118	NYSE	PNI	Fri, Dec 1, 2006	15.82	15.82	15.67	15.74
1117	NYSE	PNI	Thu, Nov 30, 2006	15.70	15.74	15.64	15.74
1116	NYSE	PNI	Wed, Nov 29, 2006	15.47	15.70	15.41	15.60
1115	NYSE	PNI	Tue, Nov 28, 2006	15.37	15.45	15.34	15.45
1114	NYSE	PNI	Mon, Nov 27, 2006	15.40	15.45	15.31	15.32
1113	NYSE	PNI	Fri, Nov 24, 2006	15.55	15.65	15.49	15.49
1112	NYSE	PNI	Wed, Nov 22, 2006	15.53	15.53	15.25	15.44
1111	NYSE	PNI	Tue, Nov 21, 2006	15.20	15.43	15.20	15.43
1110	NYSE	PNI	Mon, Nov 20, 2006	15.15	15.20	15.14	15.15
1109	NYSE	PNI	Fri, Nov 17, 2006	15.30	15.31	15.16	15.18
1108	NYSE	PNI	Thu, Nov 16, 2006	15.35	15.44	15.25	15.28
1107	NYSE	PNI	Wed, Nov 15, 2006	15.45	15.51	15.33	15.40
1106	NYSE	PNI	Tue, Nov 14, 2006	15.35	15.44	15.35	15.41
1105	NYSE	PNI	Mon, Nov 13, 2006	15.35	15.44	15.35	15.35
1104	NYSE	PNI	Fri, Nov 10, 2006	15.30	15.49	15.30	15.41
1103	NYSE	PNI	Thu, Nov 9, 2006	15.45	15.55	15.37	15.37
1102	NYSE	PNI	Wed, Nov 8, 2006	15.46	15.55	15.46	15.50
1101	NYSE	PNI	Tue, Nov 7, 2006	15.46	15.52	15.40	15.51
1100	NYSE	PNI	Mon, Nov 6, 2006	15.50	15.50	15.41	15.41
1099	NYSE	PNI	Fri, Nov 3, 2006	15.40	15.48	15.36	15.48
1098	NYSE	PNI	Thu, Nov 2, 2006	15.49	15.50	15.34	15.47
1097	NYSE	PNI	Wed, Nov 1, 2006	15.46	15.47	15.33	15.44
1096	NYSE	PNI	Tue, Oct 31, 2006	15.35	15.41	15.35	15.36
1095	NYSE	PNI	Mon, Oct 30, 2006	15.49	15.49	15.32	15.33
1094	NYSE	PNI	Fri, Oct 27, 2006	15.45	15.48	15.36	15.45
1093	NYSE	PNI	Thu, Oct 26, 2006	15.26	15.36	15.23	15.35
1092	NYSE	PNI	Wed, Oct 25, 2006	15.20	15.26	15.17	15.25
1091	NYSE	PNI	Tue, Oct 24, 2006	15.18	15.19	15.15	15.19
1090	NYSE	PNI	Mon, Oct 23, 2006	15.24	15.32	15.21	15.22
1089	NYSE	PNI	Fri, Oct 20, 2006	15.19	15.30	15.19	15.30
1088	NYSE	PNI	Thu, Oct 19, 2006	15.44	15.44	15.29	15.29
1087	NYSE	PNI	Wed, Oct 18, 2006	15.41	15.47	15.37	15.42
1086	NYSE	PNI	Tue, Oct 17, 2006	15.30	15.38	15.20	15.38
1085	NYSE	PNI	Mon, Oct 16, 2006	15.17	15.27	15.05	15.20
1084	NYSE	PNI	Fri, Oct 13, 2006	15.14	15.25	15.07	15.07
1083	NYSE	PNI	Thu, Oct 12, 2006	15.22	15.24	15.15	15.20
1082	NYSE	PNI	Wed, Oct 11, 2006	15.22	15.32	15.05	15.18
1081	NYSE	PNI	Tue, Oct 10, 2006	15.07	15.25	15.06	15.18
1080	NYSE	PNI	Mon, Oct 9, 2006	15.13	15.19	15.13	15.19
1079	NYSE	PNI	Fri, Oct 6, 2006	15.25	15.34	15.14	15.14
1078	NYSE	PNI	Thu, Oct 5, 2006	15.38	15.42	15.28	15.28
1077	NYSE	PNI	Wed, Oct 4, 2006	15.34	15.40	15.22	15.37
1076	NYSE	PNI	Tue, Oct 3, 2006	15.22	15.36	15.21	15.30
1075	NYSE	PNI	Mon, Oct 2, 2006	15.50	15.50	15.21	15.22
1074	NYSE	PNI	Fri, Sep 29, 2006	15.25	15.48	15.20	15.48
1073	NYSE	PNI	Thu, Sep 28, 2006	15.40	15.48	15.23	15.23
1072	NYSE	PNI	Wed, Sep 27, 2006	15.35	15.46	15.35	15.35
1071	NYSE	PNI	Tue, Sep 26, 2006	15.27	15.45	15.22	15.28
1070	NYSE	PNI	Mon, Sep 25, 2006	15.40	15.40	15.35	15.35
1069	NYSE	PNI	Fri, Sep 22, 2006	15.36	15.42	15.30	15.37
1068	NYSE	PNI	Thu, Sep 21, 2006	15.28	15.34	15.25	15.30
1067	NYSE	PNI	Wed, Sep 20, 2006	15.24	15.40	15.18	15.29
1066	NYSE	PNI	Tue, Sep 19, 2006	15.19	15.30	15.19	15.25
1065	NYSE	PNI	Mon, Sep 18, 2006	15.16	15.19	15.14	15.16
1064	NYSE	PNI	Fri, Sep 15, 2006	15.15	15.15	15.01	15.14
1063	NYSE	PNI	Thu, Sep 14, 2006	15.00	15.28	15.00	15.00
1062	NYSE	PNI	Wed, Sep 13, 2006	15.00	15.00	14.97	14.99
1061	NYSE	PNI	Tue, Sep 12, 2006	14.97	15.00	14.97	14.98
1060	NYSE	PNI	Mon, Sep 11, 2006	15.05	15.10	14.97	15.00
1059	NYSE	PNI	Fri, Sep 8, 2006	15.16	15.26	15.06	15.10
1058	NYSE	PNI	Thu, Sep 7, 2006	15.02	15.11	14.94	15.06
1057	NYSE	PNI	Wed, Sep 6, 2006	15.25	15.35	15.07	15.07
1056	NYSE	PNI	Tue, Sep 5, 2006	15.33	15.35	15.33	15.35
1055	NYSE	PNI	Fri, Sep 1, 2006	15.30	15.31	15.22	15.23
1054	NYSE	PNI	Thu, Aug 31, 2006	15.06	15.25	15.01	15.24
1053	NYSE	PNI	Wed, Aug 30, 2006	15.02	15.04	14.98	15.04
1052	NYSE	PNI	Tue, Aug 29, 2006	15.03	15.03	14.93	15.00
1051	NYSE	PNI	Mon, Aug 28, 2006	15.00	15.07	14.97	14.97
1050	NYSE	PNI	Fri, Aug 25, 2006	14.95	15.03	14.92	14.92
1049	NYSE	PNI	Thu, Aug 24, 2006	14.96	14.97	14.94	14.95
1048	NYSE	PNI	Wed, Aug 23, 2006	14.95	14.96	14.80	14.86
1047	NYSE	PNI	Tue, Aug 22, 2006	14.92	14.95	14.92	14.95
1046	NYSE	PNI	Mon, Aug 21, 2006	14.90	14.95	14.80	14.92
1045	NYSE	PNI	Fri, Aug 18, 2006	14.63	14.85	14.63	14.85
1044	NYSE	PNI	Thu, Aug 17, 2006	14.98	14.98	14.50	14.62
1043	NYSE	PNI	Wed, Aug 16, 2006	15.00	15.00	14.92	14.98
1042	NYSE	PNI	Tue, Aug 15, 2006	14.88	15.00	14.88	14.99
1041	NYSE	PNI	Mon, Aug 14, 2006	14.98	15.00	14.92	14.92
1040	NYSE	PNI	Fri, Aug 11, 2006	14.82	14.99	14.81	14.98
1039	NYSE	PNI	Thu, Aug 10, 2006	14.90	14.97	14.85	14.89
1038	NYSE	PNI	Wed, Aug 9, 2006	14.90	14.99	14.90	14.99
1037	NYSE	PNI	Tue, Aug 8, 2006	14.80	14.99	14.80	14.92
1036	NYSE	PNI	Mon, Aug 7, 2006	14.99	15.00	14.85	14.85
1035	NYSE	PNI	Fri, Aug 4, 2006	14.98	15.02	14.94	14.99
1034	NYSE	PNI	Thu, Aug 3, 2006	15.03	15.03	14.90	15.00
1033	NYSE	PNI	Wed, Aug 2, 2006	14.90	15.07	14.90	15.05
1032	NYSE	PNI	Tue, Aug 1, 2006	14.81	15.01	14.80	14.80
1031	NYSE	PNI	Mon, Jul 31, 2006	15.06	15.10	14.81	14.81
1030	NYSE	PNI	Fri, Jul 28, 2006	14.89	15.00	14.83	15.00
1029	NYSE	PNI	Thu, Jul 27, 2006	14.78	14.90	14.78	14.80
1028	NYSE	PNI	Wed, Jul 26, 2006	14.62	14.78	14.62	14.74
1027	NYSE	PNI	Tue, Jul 25, 2006	14.78	14.78	14.68	14.72
1026	NYSE	PNI	Mon, Jul 24, 2006	14.70	14.77	14.59	14.77
1025	NYSE	PNI	Fri, Jul 21, 2006	14.56	14.70	14.52	14.70
1024	NYSE	PNI	Thu, Jul 20, 2006	14.60	14.60	14.53	14.60
1023	NYSE	PNI	Wed, Jul 19, 2006	14.64	14.70	14.56	14.60
1022	NYSE	PNI	Tue, Jul 18, 2006	14.51	14.60	14.47	14.60
1021	NYSE	PNI	Mon, Jul 17, 2006	14.60	14.60	14.49	14.49
1020	NYSE	PNI	Fri, Jul 14, 2006	14.58	14.63	14.46	14.50
1019	NYSE	PNI	Thu, Jul 13, 2006	14.55	14.63	14.49	14.56
1018	NYSE	PNI	Wed, Jul 12, 2006	14.62	14.63	14.50	14.60
1017	NYSE	PNI	Tue, Jul 11, 2006	14.60	14.60	14.50	14.56
1016	NYSE	PNI	Mon, Jul 10, 2006	14.53	14.60	14.50	14.60
1015	NYSE	PNI	Fri, Jul 7, 2006	14.60	14.60	14.50	14.52
1014	NYSE	PNI	Thu, Jul 6, 2006	14.45	14.59	14.45	14.59
1013	NYSE	PNI	Wed, Jul 5, 2006	14.64	14.64	14.45	14.45
1012	NYSE	PNI	Mon, Jul 3, 2006	14.45	14.63	14.45	14.63
1011	NYSE	PNI	Fri, Jun 30, 2006	14.36	14.44	14.36	14.43
1010	NYSE	PNI	Thu, Jun 29, 2006	14.32	14.35	14.21	14.35
1009	NYSE	PNI	Wed, Jun 28, 2006	14.22	14.37	14.14	14.37
1008	NYSE	PNI	Tue, Jun 27, 2006	14.24	14.29	14.06	14.29
1007	NYSE	PNI	Mon, Jun 26, 2006	14.42	14.42	14.20	14.23
1006	NYSE	PNI	Fri, Jun 23, 2006	14.28	14.39	14.20	14.39
1005	NYSE	PNI	Thu, Jun 22, 2006	14.38	14.38	14.25	14.25
1004	NYSE	PNI	Wed, Jun 21, 2006	14.41	14.46	14.41	14.46
1003	NYSE	PNI	Tue, Jun 20, 2006	14.45	14.49	14.36	14.49
1002	NYSE	PNI	Mon, Jun 19, 2006	14.38	14.48	14.33	14.40
1001	NYSE	PNI	Fri, Jun 16, 2006	14.42	14.50	14.34	14.43
1000	NYSE	PNI	Thu, Jun 15, 2006	14.30	14.46	14.30	14.44
999	NYSE	PNI	Wed, Jun 14, 2006	14.31	14.34	14.30	14.30
998	NYSE	PNI	Tue, Jun 13, 2006	14.42	14.42	14.31	14.31
997	NYSE	PNI	Mon, Jun 12, 2006	14.40	14.43	14.33	14.39
996	NYSE	PNI	Fri, Jun 9, 2006	14.40	14.50	14.40	14.46
995	NYSE	PNI	Thu, Jun 8, 2006	14.38	14.46	14.38	14.45
994	NYSE	PNI	Wed, Jun 7, 2006	14.55	14.56	14.40	14.50
993	NYSE	PNI	Tue, Jun 6, 2006	14.42	14.61	14.42	14.50
992	NYSE	PNI	Mon, Jun 5, 2006	14.32	14.50	14.30	14.37
991	NYSE	PNI	Fri, Jun 2, 2006	14.14	14.30	14.14	14.30
990	NYSE	PNI	Thu, Jun 1, 2006	14.16	14.17	14.10	14.17
989	NYSE	PNI	Wed, May 31, 2006	14.09	14.14	14.09	14.14
988	NYSE	PNI	Tue, May 30, 2006	14.14	14.20	14.06	14.09
987	NYSE	PNI	Fri, May 26, 2006	14.06	14.15	14.00	14.13
986	NYSE	PNI	Thu, May 25, 2006	13.97	14.02	13.96	14.02
985	NYSE	PNI	Wed, May 24, 2006	13.95	14.00	13.86	13.97
984	NYSE	PNI	Tue, May 23, 2006	13.98	14.03	13.94	13.94
983	NYSE	PNI	Mon, May 22, 2006	14.19	14.19	13.96	13.98
982	NYSE	PNI	Fri, May 19, 2006	14.15	14.18	14.15	14.15
981	NYSE	PNI	Thu, May 18, 2006	14.19	14.22	14.15	14.15
980	NYSE	PNI	Wed, May 17, 2006	14.10	14.19	14.05	14.19
979	NYSE	PNI	Tue, May 16, 2006	14.10	14.18	14.09	14.15
978	NYSE	PNI	Mon, May 15, 2006	14.05	14.13	14.05	14.13
977	NYSE	PNI	Fri, May 12, 2006	14.10	14.10	14.05	14.05
976	NYSE	PNI	Thu, May 11, 2006	14.20	14.20	14.05	14.07
975	NYSE	PNI	Wed, May 10, 2006	14.17	14.20	14.11	14.18
974	NYSE	PNI	Tue, May 9, 2006	14.14	14.23	14.10	14.12
973	NYSE	PNI	Mon, May 8, 2006	14.18	14.20	14.15	14.15
972	NYSE	PNI	Fri, May 5, 2006	14.24	14.25	14.18	14.18
971	NYSE	PNI	Thu, May 4, 2006	14.20	14.25	14.20	14.25
970	NYSE	PNI	Wed, May 3, 2006	14.20	14.24	14.19	14.19
969	NYSE	PNI	Tue, May 2, 2006	14.23	14.25	14.16	14.23
968	NYSE	PNI	Mon, May 1, 2006	14.24	14.24	14.16	14.16
967	NYSE	PNI	Fri, Apr 28, 2006	14.24	14.24	14.18	14.18
966	NYSE	PNI	Thu, Apr 27, 2006	14.20	14.24	14.18	14.24
965	NYSE	PNI	Wed, Apr 26, 2006	14.25	14.25	14.18	14.19
964	NYSE	PNI	Tue, Apr 25, 2006	14.20	14.22	14.15	14.22
963	NYSE	PNI	Mon, Apr 24, 2006	14.25	14.25	14.13	14.15
962	NYSE	PNI	Fri, Apr 21, 2006	14.20	14.24	14.19	14.24
961	NYSE	PNI	Thu, Apr 20, 2006	14.24	14.25	14.21	14.24
960	NYSE	PNI	Wed, Apr 19, 2006	14.22	14.24	14.15	14.24
959	NYSE	PNI	Tue, Apr 18, 2006	14.25	14.25	14.17	14.17
958	NYSE	PNI	Mon, Apr 17, 2006	14.40	14.41	14.17	14.25
957	NYSE	PNI	Thu, Apr 13, 2006	14.60	14.60	14.40	14.41
956	NYSE	PNI	Wed, Apr 12, 2006	14.58	14.58	14.37	14.57
955	NYSE	PNI	Tue, Apr 11, 2006	14.48	14.55	14.40	14.53
954	NYSE	PNI	Mon, Apr 10, 2006	14.55	14.59	14.55	14.59
953	NYSE	PNI	Fri, Apr 7, 2006	14.52	14.65	14.52	14.58
952	NYSE	PNI	Thu, Apr 6, 2006	14.53	14.67	14.53	14.53
951	NYSE	PNI	Wed, Apr 5, 2006	14.70	14.70	14.57	14.57
950	NYSE	PNI	Tue, Apr 4, 2006	14.53	14.79	14.53	14.60
949	NYSE	PNI	Mon, Apr 3, 2006	14.61	14.65	14.56	14.61
948	NYSE	PNI	Fri, Mar 31, 2006	14.80	14.82	14.70	14.71
947	NYSE	PNI	Thu, Mar 30, 2006	14.70	14.84	14.70	14.70
946	NYSE	PNI	Wed, Mar 29, 2006	14.84	14.87	14.74	14.74
945	NYSE	PNI	Tue, Mar 28, 2006	14.70	14.85	14.70	14.72
944	NYSE	PNI	Mon, Mar 27, 2006	14.80	14.90	14.80	14.80
943	NYSE	PNI	Fri, Mar 24, 2006	14.42	15.25	14.42	14.80
942	NYSE	PNI	Thu, Mar 23, 2006	14.52	14.53	14.43	14.46
941	NYSE	PNI	Wed, Mar 22, 2006	14.53	14.54	14.44	14.52
940	NYSE	PNI	Tue, Mar 21, 2006	14.53	14.54	14.43	14.46
939	NYSE	PNI	Mon, Mar 20, 2006	14.57	14.59	14.53	14.55
938	NYSE	PNI	Fri, Mar 17, 2006	14.50	14.53	14.43	14.50
937	NYSE	PNI	Thu, Mar 16, 2006	14.43	14.46	14.38	14.40
936	NYSE	PNI	Wed, Mar 15, 2006	14.40	14.46	14.33	14.33
935	NYSE	PNI	Tue, Mar 14, 2006	14.48	14.49	14.38	14.45
934	NYSE	PNI	Mon, Mar 13, 2006	14.49	14.49	14.34	14.38
933	NYSE	PNI	Fri, Mar 10, 2006	14.29	14.39	14.27	14.39
932	NYSE	PNI	Thu, Mar 9, 2006	14.25	14.30	14.25	14.29
931	NYSE	PNI	Wed, Mar 8, 2006	14.22	14.34	14.20	14.30
930	NYSE	PNI	Tue, Mar 7, 2006	14.43	14.51	14.27	14.28
929	NYSE	PNI	Mon, Mar 6, 2006	14.74	14.74	14.42	14.42
928	NYSE	PNI	Fri, Mar 3, 2006	14.85	14.89	14.64	14.65
927	NYSE	PNI	Thu, Mar 2, 2006	15.05	15.15	14.88	14.89
926	NYSE	PNI	Wed, Mar 1, 2006	15.00	15.00	14.83	14.95
925	NYSE	PNI	Tue, Feb 28, 2006	15.04	15.15	14.89	14.89
924	NYSE	PNI	Mon, Feb 27, 2006	14.80	15.01	14.79	15.01
923	NYSE	PNI	Fri, Feb 24, 2006	14.60	14.75	14.60	14.75
922	NYSE	PNI	Thu, Feb 23, 2006	14.56	14.72	14.54	14.54
921	NYSE	PNI	Wed, Feb 22, 2006	14.78	14.86	14.59	14.62
920	NYSE	PNI	Tue, Feb 21, 2006	14.50	14.75	14.50	14.72
919	NYSE	PNI	Fri, Feb 17, 2006	14.50	14.60	14.50	14.52
918	NYSE	PNI	Thu, Feb 16, 2006	14.50	14.56	14.40	14.45
917	NYSE	PNI	Wed, Feb 15, 2006	14.52	14.57	14.45	14.45
916	NYSE	PNI	Tue, Feb 14, 2006	14.65	14.67	14.46	14.49
915	NYSE	PNI	Mon, Feb 13, 2006	14.64	14.65	14.60	14.64
914	NYSE	PNI	Fri, Feb 10, 2006	14.65	14.69	14.57	14.64
913	NYSE	PNI	Thu, Feb 9, 2006	14.65	14.74	14.60	14.70
912	NYSE	PNI	Wed, Feb 8, 2006	14.60	14.87	14.54	14.72
911	NYSE	PNI	Tue, Feb 7, 2006	14.75	14.77	14.62	14.75
910	NYSE	PNI	Mon, Feb 6, 2006	14.56	14.82	14.56	14.82
909	NYSE	PNI	Fri, Feb 3, 2006	14.80	14.80	14.55	14.56
908	NYSE	PNI	Thu, Feb 2, 2006	15.20	15.20	14.71	14.83
907	NYSE	PNI	Wed, Feb 1, 2006	16.06	16.25	15.19	15.40
906	NYSE	PNI	Tue, Jan 31, 2006	16.09	16.09	15.77	15.97
905	NYSE	PNI	Mon, Jan 30, 2006	16.01	16.07	15.89	15.99
904	NYSE	PNI	Fri, Jan 27, 2006	16.15	16.17	15.95	15.96
903	NYSE	PNI	Thu, Jan 26, 2006	16.00	16.06	15.99	16.05
902	NYSE	PNI	Wed, Jan 25, 2006	16.26	16.26	16.07	16.07
901	NYSE	PNI	Tue, Jan 24, 2006	16.21	16.31	16.17	16.21
900	NYSE	PNI	Mon, Jan 23, 2006	16.29	16.29	16.15	16.20
899	NYSE	PNI	Fri, Jan 20, 2006	16.10	16.21	16.01	16.21
898	NYSE	PNI	Thu, Jan 19, 2006	15.93	16.20	15.93	16.00
897	NYSE	PNI	Wed, Jan 18, 2006	15.94	16.02	15.90	16.00
896	NYSE	PNI	Tue, Jan 17, 2006	16.10	16.14	15.98	16.03
895	NYSE	PNI	Fri, Jan 13, 2006	16.00	16.00	16.00	16.00
894	NYSE	PNI	Thu, Jan 12, 2006	16.40	16.40	15.91	16.08
893	NYSE	PNI	Wed, Jan 11, 2006	16.16	16.30	16.16	16.25
892	NYSE	PNI	Tue, Jan 10, 2006	16.36	16.40	16.28	16.30
891	NYSE	PNI	Mon, Jan 9, 2006	16.18	16.36	16.10	16.35
890	NYSE	PNI	Fri, Jan 6, 2006	16.10	16.23	16.10	16.23
889	NYSE	PNI	Thu, Jan 5, 2006	16.21	16.21	16.05	16.19
888	NYSE	PNI	Wed, Jan 4, 2006	16.13	16.21	16.01	16.21
887	NYSE	PNI	Tue, Jan 3, 2006	16.00	16.09	15.97	16.08
886	NYSE	PNI	Fri, Dec 30, 2005	16.03	16.09	15.91	16.09
885	NYSE	PNI	Thu, Dec 29, 2005	15.90	16.05	15.90	15.98
884	NYSE	PNI	Wed, Dec 28, 2005	16.01	16.06	15.90	15.90
883	NYSE	PNI	Tue, Dec 27, 2005	15.85	16.00	15.85	15.95
882	NYSE	PNI	Fri, Dec 23, 2005	15.80	15.95	15.80	15.90
881	NYSE	PNI	Thu, Dec 22, 2005	15.75	15.90	15.70	15.74
880	NYSE	PNI	Wed, Dec 21, 2005	15.82	15.94	15.58	15.70
879	NYSE	PNI	Tue, Dec 20, 2005	16.02	16.10	15.68	15.78
878	NYSE	PNI	Mon, Dec 19, 2005	15.93	16.09	15.81	15.95
877	NYSE	PNI	Fri, Dec 16, 2005	16.00	16.06	15.90	15.92
876	NYSE	PNI	Thu, Dec 15, 2005	15.60	15.86	15.60	15.86
875	NYSE	PNI	Wed, Dec 14, 2005	15.84	15.85	15.69	15.70
874	NYSE	PNI	Tue, Dec 13, 2005	15.76	15.92	15.70	15.85
873	NYSE	PNI	Mon, Dec 12, 2005	15.71	15.88	15.62	15.86
872	NYSE	PNI	Fri, Dec 9, 2005	15.66	15.68	15.66	15.68
871	NYSE	PNI	Thu, Dec 8, 2005	15.58	15.68	15.52	15.67
870	NYSE	PNI	Wed, Dec 7, 2005	15.32	15.52	15.32	15.50
869	NYSE	PNI	Tue, Dec 6, 2005	15.50	15.50	15.37	15.37
868	NYSE	PNI	Mon, Dec 5, 2005	15.36	15.50	15.21	15.45
867	NYSE	PNI	Fri, Dec 2, 2005	15.37	15.55	15.31	15.36
866	NYSE	PNI	Thu, Dec 1, 2005	15.50	15.50	15.32	15.32
865	NYSE	PNI	Wed, Nov 30, 2005	15.47	15.66	15.40	15.44
864	NYSE	PNI	Tue, Nov 29, 2005	15.35	15.45	15.35	15.42
863	NYSE	PNI	Mon, Nov 28, 2005	15.42	15.49	15.31	15.31
862	NYSE	PNI	Fri, Nov 25, 2005	15.34	15.46	15.34	15.38
861	NYSE	PNI	Wed, Nov 23, 2005	15.30	15.35	15.21	15.27
860	NYSE	PNI	Tue, Nov 22, 2005	15.20	15.26	15.15	15.26
859	NYSE	PNI	Mon, Nov 21, 2005	15.10	15.20	15.10	15.16
858	NYSE	PNI	Fri, Nov 18, 2005	15.20	15.25	15.09	15.10
857	NYSE	PNI	Thu, Nov 17, 2005	15.20	15.25	15.12	15.15
856	NYSE	PNI	Wed, Nov 16, 2005	15.16	15.17	15.05	15.12
855	NYSE	PNI	Tue, Nov 15, 2005	15.20	15.22	15.11	15.20
854	NYSE	PNI	Mon, Nov 14, 2005	15.08	15.15	15.06	15.12
853	NYSE	PNI	Fri, Nov 11, 2005	15.11	15.33	15.10	15.15
852	NYSE	PNI	Thu, Nov 10, 2005	15.10	15.19	15.05	15.05
851	NYSE	PNI	Wed, Nov 9, 2005	15.16	15.23	15.13	15.18
850	NYSE	PNI	Tue, Nov 8, 2005	15.25	15.35	15.20	15.24
849	NYSE	PNI	Mon, Nov 7, 2005	15.07	15.20	15.07	15.20
848	NYSE	PNI	Fri, Nov 4, 2005	15.20	15.23	15.07	15.10
847	NYSE	PNI	Thu, Nov 3, 2005	15.15	15.20	15.06	15.20
846	NYSE	PNI	Wed, Nov 2, 2005	15.10	15.16	15.09	15.09
845	NYSE	PNI	Tue, Nov 1, 2005	15.22	15.22	15.15	15.22
844	NYSE	PNI	Mon, Oct 31, 2005	15.20	15.22	15.16	15.21
843	NYSE	PNI	Fri, Oct 28, 2005	15.10	15.21	15.10	15.20
842	NYSE	PNI	Thu, Oct 27, 2005	15.15	15.20	15.13	15.13
841	NYSE	PNI	Wed, Oct 26, 2005	15.20	15.20	15.05	15.06
840	NYSE	PNI	Tue, Oct 25, 2005	15.14	15.16	15.10	15.15
839	NYSE	PNI	Mon, Oct 24, 2005	15.15	15.20	15.00	15.20
838	NYSE	PNI	Fri, Oct 21, 2005	14.82	15.08	14.82	15.08
837	NYSE	PNI	Thu, Oct 20, 2005	14.71	14.80	14.66	14.79
836	NYSE	PNI	Wed, Oct 19, 2005	15.01	15.03	14.72	14.75
835	NYSE	PNI	Tue, Oct 18, 2005	15.15	15.25	15.00	15.00
834	NYSE	PNI	Mon, Oct 17, 2005	15.10	15.20	15.10	15.20
833	NYSE	PNI	Fri, Oct 14, 2005	15.14	15.23	15.10	15.19
832	NYSE	PNI	Thu, Oct 13, 2005	15.25	15.27	15.09	15.10
831	NYSE	PNI	Wed, Oct 12, 2005	15.44	15.50	15.34	15.35
830	NYSE	PNI	Tue, Oct 11, 2005	15.60	15.60	15.43	15.44
829	NYSE	PNI	Mon, Oct 10, 2005	15.62	15.66	15.48	15.48
828	NYSE	PNI	Fri, Oct 7, 2005	15.52	15.63	15.49	15.57
827	NYSE	PNI	Thu, Oct 6, 2005	15.94	15.94	15.57	15.57
826	NYSE	PNI	Wed, Oct 5, 2005	15.90	15.97	15.80	15.95
825	NYSE	PNI	Tue, Oct 4, 2005	16.00	16.00	15.70	15.85
824	NYSE	PNI	Mon, Oct 3, 2005	16.05	16.05	15.90	15.91
823	NYSE	PNI	Fri, Sep 30, 2005	15.97	16.00	15.90	16.00
822	NYSE	PNI	Thu, Sep 29, 2005	15.79	15.90	15.71	15.90
821	NYSE	PNI	Wed, Sep 28, 2005	15.66	15.79	15.60	15.79
820	NYSE	PNI	Tue, Sep 27, 2005	15.51	15.62	15.50	15.56
819	NYSE	PNI	Mon, Sep 26, 2005	15.54	15.65	15.45	15.53
818	NYSE	PNI	Fri, Sep 23, 2005	15.60	15.60	15.46	15.54
817	NYSE	PNI	Thu, Sep 22, 2005	15.77	15.77	15.56	15.57
816	NYSE	PNI	Wed, Sep 21, 2005	15.85	15.85	15.70	15.72
815	NYSE	PNI	Tue, Sep 20, 2005	15.83	15.84	15.70	15.70
814	NYSE	PNI	Mon, Sep 19, 2005	15.89	15.90	15.71	15.75
813	NYSE	PNI	Fri, Sep 16, 2005	15.97	15.97	15.73	15.79
812	NYSE	PNI	Thu, Sep 15, 2005	15.83	16.04	15.83	15.92
811	NYSE	PNI	Wed, Sep 14, 2005	15.90	15.90	15.75	15.84
810	NYSE	PNI	Tue, Sep 13, 2005	15.87	16.17	15.87	15.97
809	NYSE	PNI	Mon, Sep 12, 2005	15.99	15.99	15.76	15.92
808	NYSE	PNI	Fri, Sep 9, 2005	15.70	15.89	15.58	15.89
807	NYSE	PNI	Thu, Sep 8, 2005	15.56	15.70	15.50	15.70
806	NYSE	PNI	Wed, Sep 7, 2005	15.70	15.79	15.55	15.60
805	NYSE	PNI	Tue, Sep 6, 2005	15.60	15.82	15.55	15.60
804	NYSE	PNI	Fri, Sep 2, 2005	15.50	15.60	15.50	15.55
803	NYSE	PNI	Thu, Sep 1, 2005	15.60	15.60	15.48	15.48
802	NYSE	PNI	Wed, Aug 31, 2005	15.70	15.70	15.47	15.50
801	NYSE	PNI	Tue, Aug 30, 2005	15.50	15.56	15.48	15.55
800	NYSE	PNI	Mon, Aug 29, 2005	15.42	15.50	15.30	15.45
799	NYSE	PNI	Fri, Aug 26, 2005	15.31	15.42	15.27	15.34
798	NYSE	PNI	Thu, Aug 25, 2005	15.25	15.31	15.25	15.28
797	NYSE	PNI	Wed, Aug 24, 2005	15.09	15.35	15.09	15.21
796	NYSE	PNI	Tue, Aug 23, 2005	15.13	15.18	15.11	15.14
795	NYSE	PNI	Mon, Aug 22, 2005	15.10	15.29	15.10	15.13
794	NYSE	PNI	Fri, Aug 19, 2005	15.19	15.19	15.09	15.10
793	NYSE	PNI	Thu, Aug 18, 2005	15.13	15.21	15.10	15.17
792	NYSE	PNI	Wed, Aug 17, 2005	15.19	15.20	15.13	15.13
791	NYSE	PNI	Tue, Aug 16, 2005	15.04	15.19	15.04	15.19
790	NYSE	PNI	Mon, Aug 15, 2005	15.07	15.10	15.00	15.10
789	NYSE	PNI	Fri, Aug 12, 2005	15.07	15.18	15.07	15.17
788	NYSE	PNI	Thu, Aug 11, 2005	15.19	15.23	15.05	15.12
787	NYSE	PNI	Wed, Aug 10, 2005	15.10	15.19	15.10	15.17
786	NYSE	PNI	Tue, Aug 9, 2005	15.42	15.48	15.05	15.14
785	NYSE	PNI	Mon, Aug 8, 2005	15.50	15.51	15.45	15.45
784	NYSE	PNI	Fri, Aug 5, 2005	15.71	15.71	15.43	15.50
783	NYSE	PNI	Thu, Aug 4, 2005	15.65	15.75	15.65	15.71
782	NYSE	PNI	Wed, Aug 3, 2005	15.70	15.75	15.50	15.75
781	NYSE	PNI	Tue, Aug 2, 2005	15.65	15.65	15.49	15.60
780	NYSE	PNI	Mon, Aug 1, 2005	15.75	15.75	15.57	15.60
779	NYSE	PNI	Fri, Jul 29, 2005	15.68	15.75	15.59	15.70
778	NYSE	PNI	Thu, Jul 28, 2005	15.54	15.71	15.50	15.68
777	NYSE	PNI	Wed, Jul 27, 2005	15.50	15.52	15.48	15.52
776	NYSE	PNI	Tue, Jul 26, 2005	15.51	15.54	15.42	15.49
775	NYSE	PNI	Mon, Jul 25, 2005	15.60	15.65	15.50	15.51
774	NYSE	PNI	Fri, Jul 22, 2005	15.51	15.65	15.51	15.65
773	NYSE	PNI	Thu, Jul 21, 2005	15.44	15.55	15.44	15.46
772	NYSE	PNI	Wed, Jul 20, 2005	15.58	15.58	15.44	15.45
771	NYSE	PNI	Tue, Jul 19, 2005	15.57	15.57	15.41	15.50
770	NYSE	PNI	Mon, Jul 18, 2005	15.68	15.70	15.43	15.47
769	NYSE	PNI	Fri, Jul 15, 2005	15.56	15.75	15.40	15.68
768	NYSE	PNI	Thu, Jul 14, 2005	15.44	15.60	15.37	15.49
767	NYSE	PNI	Wed, Jul 13, 2005	15.39	15.60	15.39	15.50
766	NYSE	PNI	Tue, Jul 12, 2005	15.43	15.60	15.41	15.54
765	NYSE	PNI	Mon, Jul 11, 2005	15.32	15.75	15.30	15.48
764	NYSE	PNI	Fri, Jul 8, 2005	15.15	15.28	15.15	15.28
763	NYSE	PNI	Thu, Jul 7, 2005	15.00	15.19	15.00	15.17
762	NYSE	PNI	Wed, Jul 6, 2005	15.10	15.10	14.99	15.02
761	NYSE	PNI	Tue, Jul 5, 2005	15.16	15.16	15.06	15.10
760	NYSE	PNI	Fri, Jul 1, 2005	15.05	15.15	15.05	15.12
759	NYSE	PNI	Thu, Jun 30, 2005	15.09	15.20	15.01	15.19
758	NYSE	PNI	Wed, Jun 29, 2005	15.10	15.10	15.04	15.08
757	NYSE	PNI	Tue, Jun 28, 2005	15.01	15.10	15.01	15.06
756	NYSE	PNI	Mon, Jun 27, 2005	15.13	15.17	14.94	15.08
755	NYSE	PNI	Fri, Jun 24, 2005	15.13	15.18	14.98	15.12
754	NYSE	PNI	Thu, Jun 23, 2005	14.95	15.10	14.95	15.08
753	NYSE	PNI	Wed, Jun 22, 2005	15.05	15.05	14.99	15.05
752	NYSE	PNI	Tue, Jun 21, 2005	14.97	15.05	14.97	15.04
751	NYSE	PNI	Mon, Jun 20, 2005	14.85	15.00	14.85	14.97
750	NYSE	PNI	Fri, Jun 17, 2005	14.96	14.96	14.84	14.87
749	NYSE	PNI	Thu, Jun 16, 2005	15.03	15.07	14.94	14.95
748	NYSE	PNI	Wed, Jun 15, 2005	15.12	15.12	14.95	15.03
747	NYSE	PNI	Tue, Jun 14, 2005	15.20	15.20	15.09	15.11
746	NYSE	PNI	Mon, Jun 13, 2005	15.19	15.20	15.10	15.16
745	NYSE	PNI	Fri, Jun 10, 2005	15.04	15.22	15.02	15.14
744	NYSE	PNI	Thu, Jun 9, 2005	14.95	15.05	14.90	14.99
743	NYSE	PNI	Wed, Jun 8, 2005	15.15	15.24	14.95	14.95
742	NYSE	PNI	Tue, Jun 7, 2005	14.95	15.70	14.95	15.22
741	NYSE	PNI	Mon, Jun 6, 2005	14.86	14.95	14.85	14.91
740	NYSE	PNI	Fri, Jun 3, 2005	14.90	15.05	14.90	14.90
739	NYSE	PNI	Thu, Jun 2, 2005	14.77	14.89	14.75	14.89
738	NYSE	PNI	Wed, Jun 1, 2005	14.85	14.86	14.72	14.76
737	NYSE	PNI	Tue, May 31, 2005	14.80	14.80	14.70	14.80
736	NYSE	PNI	Fri, May 27, 2005	14.74	14.90	14.71	14.75
735	NYSE	PNI	Thu, May 26, 2005	14.81	14.83	14.60	14.66
734	NYSE	PNI	Wed, May 25, 2005	14.85	14.92	14.71	14.71
733	NYSE	PNI	Tue, May 24, 2005	14.90	14.94	14.80	14.82
732	NYSE	PNI	Mon, May 23, 2005	14.79	14.79	14.71	14.78
731	NYSE	PNI	Fri, May 20, 2005	14.70	14.81	14.70	14.81
730	NYSE	PNI	Thu, May 19, 2005	14.65	14.90	14.64	14.85
729	NYSE	PNI	Wed, May 18, 2005	14.75	14.75	14.64	14.65
728	NYSE	PNI	Tue, May 17, 2005	14.80	14.80	14.71	14.71
727	NYSE	PNI	Mon, May 16, 2005	14.70	14.80	14.70	14.76
726	NYSE	PNI	Fri, May 13, 2005	14.67	14.68	14.65	14.67
725	NYSE	PNI	Thu, May 12, 2005	14.65	14.67	14.60	14.67
724	NYSE	PNI	Wed, May 11, 2005	14.54	14.70	14.45	14.60
723	NYSE	PNI	Tue, May 10, 2005	14.67	14.74	14.65	14.68
722	NYSE	PNI	Mon, May 9, 2005	14.60	14.75	14.52	14.63
721	NYSE	PNI	Fri, May 6, 2005	14.51	14.70	14.51	14.70
720	NYSE	PNI	Thu, May 5, 2005	14.71	14.71	14.70	14.71
719	NYSE	PNI	Wed, May 4, 2005	14.69	14.72	14.63	14.72
718	NYSE	PNI	Tue, May 3, 2005	14.68	14.70	14.61	14.69
717	NYSE	PNI	Mon, May 2, 2005	14.61	14.72	14.56	14.69
716	NYSE	PNI	Fri, Apr 29, 2005	14.61	14.61	14.51	14.51
715	NYSE	PNI	Thu, Apr 28, 2005	14.56	14.68	14.51	14.51
714	NYSE	PNI	Wed, Apr 27, 2005	14.70	14.70	14.52	14.60
713	NYSE	PNI	Tue, Apr 26, 2005	14.40	14.64	14.40	14.60
712	NYSE	PNI	Mon, Apr 25, 2005	14.50	14.60	14.40	14.50
711	NYSE	PNI	Fri, Apr 22, 2005	14.40	14.60	14.40	14.51
710	NYSE	PNI	Thu, Apr 21, 2005	14.50	14.57	14.40	14.40
709	NYSE	PNI	Wed, Apr 20, 2005	14.55	14.56	14.47	14.48
708	NYSE	PNI	Tue, Apr 19, 2005	14.31	14.55	14.31	14.55
707	NYSE	PNI	Mon, Apr 18, 2005	14.27	14.46	14.27	14.40
706	NYSE	PNI	Fri, Apr 15, 2005	14.23	14.27	14.21	14.26
705	NYSE	PNI	Thu, Apr 14, 2005	14.30	14.30	14.20	14.23
704	NYSE	PNI	Wed, Apr 13, 2005	14.25	14.31	14.25	14.27
703	NYSE	PNI	Tue, Apr 12, 2005	14.45	14.45	14.28	14.32
702	NYSE	PNI	Mon, Apr 11, 2005	14.45	14.59	14.45	14.46
701	NYSE	PNI	Fri, Apr 8, 2005	14.41	14.50	14.40	14.42
700	NYSE	PNI	Thu, Apr 7, 2005	14.23	14.45	14.22	14.40
699	NYSE	PNI	Wed, Apr 6, 2005	14.33	14.37	14.22	14.30
698	NYSE	PNI	Tue, Apr 5, 2005	14.32	14.39	14.22	14.23
697	NYSE	PNI	Mon, Apr 4, 2005	14.27	14.47	14.22	14.22
696	NYSE	PNI	Fri, Apr 1, 2005	14.21	14.27	14.12	14.22
695	NYSE	PNI	Thu, Mar 31, 2005	14.01	14.12	13.95	14.11
694	NYSE	PNI	Wed, Mar 30, 2005	14.00	14.05	13.85	13.91
693	NYSE	PNI	Tue, Mar 29, 2005	13.80	14.00	13.80	13.91
692	NYSE	PNI	Mon, Mar 28, 2005	14.00	14.00	13.70	13.72
691	NYSE	PNI	Thu, Mar 24, 2005	14.15	14.15	14.02	14.02
690	NYSE	PNI	Wed, Mar 23, 2005	14.35	14.35	14.15	14.15
689	NYSE	PNI	Tue, Mar 22, 2005	14.40	14.50	14.40	14.45
688	NYSE	PNI	Mon, Mar 21, 2005	14.29	14.35	14.27	14.28
687	NYSE	PNI	Fri, Mar 18, 2005	14.35	14.42	14.31	14.34
686	NYSE	PNI	Thu, Mar 17, 2005	14.34	14.40	14.26	14.35
685	NYSE	PNI	Wed, Mar 16, 2005	14.35	14.49	14.34	14.34
684	NYSE	PNI	Tue, Mar 15, 2005	14.38	14.40	14.34	14.34
683	NYSE	PNI	Mon, Mar 14, 2005	14.39	14.39	14.33	14.39
682	NYSE	PNI	Fri, Mar 11, 2005	14.33	14.46	14.33	14.36
681	NYSE	PNI	Thu, Mar 10, 2005	14.50	14.50	14.36	14.37
680	NYSE	PNI	Wed, Mar 9, 2005	14.55	14.61	14.52	14.55
679	NYSE	PNI	Tue, Mar 8, 2005	14.74	14.78	14.69	14.77
678	NYSE	PNI	Mon, Mar 7, 2005	14.73	14.80	14.73	14.79
677	NYSE	PNI	Fri, Mar 4, 2005	14.67	14.80	14.62	14.72
676	NYSE	PNI	Thu, Mar 3, 2005	14.79	14.79	14.67	14.67
675	NYSE	PNI	Wed, Mar 2, 2005	14.70	14.76	14.65	14.71
674	NYSE	PNI	Tue, Mar 1, 2005	14.51	14.65	14.51	14.60
673	NYSE	PNI	Mon, Feb 28, 2005	14.59	14.65	14.45	14.51
672	NYSE	PNI	Fri, Feb 25, 2005	14.41	14.55	14.39	14.51
671	NYSE	PNI	Thu, Feb 24, 2005	14.59	14.59	14.44	14.44
670	NYSE	PNI	Wed, Feb 23, 2005	14.46	14.56	14.46	14.49
669	NYSE	PNI	Tue, Feb 22, 2005	14.49	14.49	14.42	14.46
668	NYSE	PNI	Fri, Feb 18, 2005	14.59	14.59	14.45	14.50
667	NYSE	PNI	Thu, Feb 17, 2005	14.59	14.59	14.54	14.59
666	NYSE	PNI	Wed, Feb 16, 2005	14.75	14.80	14.64	14.64
665	NYSE	PNI	Tue, Feb 15, 2005	14.57	14.78	14.57	14.70
664	NYSE	PNI	Mon, Feb 14, 2005	14.69	14.69	14.57	14.61
663	NYSE	PNI	Fri, Feb 11, 2005	14.71	14.71	14.61	14.61
662	NYSE	PNI	Thu, Feb 10, 2005	14.65	14.77	14.65	14.72
661	NYSE	PNI	Wed, Feb 9, 2005	14.79	14.79	14.55	14.72
660	NYSE	PNI	Tue, Feb 8, 2005	14.70	14.89	14.70	14.80
659	NYSE	PNI	Mon, Feb 7, 2005	14.60	14.88	14.56	14.80
658	NYSE	PNI	Fri, Feb 4, 2005	14.60	14.64	14.55	14.60
657	NYSE	PNI	Thu, Feb 3, 2005	14.59	14.69	14.53	14.55
656	NYSE	PNI	Wed, Feb 2, 2005	14.70	14.70	14.44	14.55
655	NYSE	PNI	Tue, Feb 1, 2005	14.55	14.64	14.54	14.64
654	NYSE	PNI	Mon, Jan 31, 2005	14.47	14.55	14.42	14.50
653	NYSE	PNI	Fri, Jan 28, 2005	14.44	14.52	14.41	14.42
652	NYSE	PNI	Thu, Jan 27, 2005	14.41	14.43	14.36	14.41
651	NYSE	PNI	Wed, Jan 26, 2005	14.45	14.45	14.37	14.37
650	NYSE	PNI	Tue, Jan 25, 2005	14.45	14.46	14.38	14.38
649	NYSE	PNI	Mon, Jan 24, 2005	14.40	14.55	14.39	14.43
648	NYSE	PNI	Fri, Jan 21, 2005	14.52	14.60	14.35	14.46
647	NYSE	PNI	Thu, Jan 20, 2005	14.66	14.66	14.42	14.42
646	NYSE	PNI	Wed, Jan 19, 2005	14.64	14.64	14.45	14.63
645	NYSE	PNI	Tue, Jan 18, 2005	14.46	14.64	14.46	14.64
644	NYSE	PNI	Fri, Jan 14, 2005	14.43	14.63	14.38	14.46
643	NYSE	PNI	Thu, Jan 13, 2005	14.28	14.61	14.26	14.43
642	NYSE	PNI	Wed, Jan 12, 2005	14.30	14.30	14.17	14.26
641	NYSE	PNI	Tue, Jan 11, 2005	14.36	14.60	14.30	14.33
640	NYSE	PNI	Mon, Jan 10, 2005	14.15	14.35	14.15	14.35
639	NYSE	PNI	Fri, Jan 7, 2005	14.20	14.25	14.13	14.18
638	NYSE	PNI	Thu, Jan 6, 2005	14.12	14.15	14.11	14.13
637	NYSE	PNI	Wed, Jan 5, 2005	14.17	14.26	14.16	14.16
636	NYSE	PNI	Tue, Jan 4, 2005	14.02	14.25	14.00	14.07
635	NYSE	PNI	Mon, Jan 3, 2005	13.97	14.02	13.97	13.98
634	NYSE	PNI	Fri, Dec 31, 2004	14.04	14.04	13.91	13.96
633	NYSE	PNI	Thu, Dec 30, 2004	14.00	14.00	13.92	13.96
632	NYSE	PNI	Wed, Dec 29, 2004	13.95	13.98	13.86	13.98
631	NYSE	PNI	Tue, Dec 28, 2004	13.94	13.94	13.85	13.93
630	NYSE	PNI	Mon, Dec 27, 2004	13.89	13.95	13.82	13.88
629	NYSE	PNI	Thu, Dec 23, 2004	13.87	13.98	13.84	13.91
628	NYSE	PNI	Wed, Dec 22, 2004	14.02	14.15	13.83	13.83
627	NYSE	PNI	Tue, Dec 21, 2004	14.00	14.17	14.00	14.12
626	NYSE	PNI	Mon, Dec 20, 2004	14.02	14.10	13.99	14.05
625	NYSE	PNI	Fri, Dec 17, 2004	14.00	14.03	13.95	14.03
624	NYSE	PNI	Thu, Dec 16, 2004	14.29	14.29	14.02	14.03
623	NYSE	PNI	Wed, Dec 15, 2004	14.18	14.19	14.18	14.19
622	NYSE	PNI	Tue, Dec 14, 2004	14.34	14.40	14.25	14.25
621	NYSE	PNI	Mon, Dec 13, 2004	14.40	14.40	14.31	14.34
620	NYSE	PNI	Fri, Dec 10, 2004	14.50	14.50	14.28	14.44
619	NYSE	PNI	Thu, Dec 9, 2004	14.33	14.50	14.33	14.50
618	NYSE	PNI	Wed, Dec 8, 2004	14.34	14.44	14.34	14.39
617	NYSE	PNI	Tue, Dec 7, 2004	14.36	14.43	14.08	14.39
616	NYSE	PNI	Mon, Dec 6, 2004	14.42	14.42	14.27	14.27
615	NYSE	PNI	Fri, Dec 3, 2004	14.15	14.47	14.06	14.47
614	NYSE	PNI	Thu, Dec 2, 2004	14.20	14.20	13.90	14.00
613	NYSE	PNI	Wed, Dec 1, 2004	14.35	14.41	14.04	14.15
612	NYSE	PNI	Tue, Nov 30, 2004	14.33	14.35	14.23	14.30
611	NYSE	PNI	Mon, Nov 29, 2004	14.59	14.59	14.25	14.32
610	NYSE	PNI	Fri, Nov 26, 2004	14.60	14.60	14.36	14.59
609	NYSE	PNI	Wed, Nov 24, 2004	14.48	14.51	14.41	14.50
608	NYSE	PNI	Tue, Nov 23, 2004	14.31	14.43	14.15	14.43
607	NYSE	PNI	Mon, Nov 22, 2004	14.30	14.50	14.26	14.40
606	NYSE	PNI	Fri, Nov 19, 2004	14.20	14.25	14.10	14.25
605	NYSE	PNI	Thu, Nov 18, 2004	14.25	14.30	14.15	14.15
604	NYSE	PNI	Wed, Nov 17, 2004	14.30	14.32	14.26	14.26
603	NYSE	PNI	Tue, Nov 16, 2004	14.39	14.40	14.25	14.40
602	NYSE	PNI	Mon, Nov 15, 2004	14.13	14.43	14.13	14.31
601	NYSE	PNI	Fri, Nov 12, 2004	14.30	14.30	14.11	14.23
600	NYSE	PNI	Thu, Nov 11, 2004	14.15	14.30	14.15	14.25
599	NYSE	PNI	Wed, Nov 10, 2004	13.94	14.05	13.94	14.05
598	NYSE	PNI	Tue, Nov 9, 2004	13.90	13.97	13.82	13.90
597	NYSE	PNI	Mon, Nov 8, 2004	14.18	14.18	13.96	14.03
596	NYSE	PNI	Fri, Nov 5, 2004	14.43	14.43	14.18	14.19
595	NYSE	PNI	Thu, Nov 4, 2004	14.43	14.53	14.37	14.53
594	NYSE	PNI	Wed, Nov 3, 2004	14.47	14.51	14.34	14.43
593	NYSE	PNI	Tue, Nov 2, 2004	14.51	14.61	14.45	14.57
592	NYSE	PNI	Mon, Nov 1, 2004	14.47	14.70	14.46	14.51
591	NYSE	PNI	Fri, Oct 29, 2004	14.28	14.43	14.28	14.40
590	NYSE	PNI	Thu, Oct 28, 2004	14.48	14.48	14.32	14.37
589	NYSE	PNI	Wed, Oct 27, 2004	14.45	14.51	14.32	14.45
588	NYSE	PNI	Tue, Oct 26, 2004	14.45	14.50	14.31	14.39
587	NYSE	PNI	Mon, Oct 25, 2004	14.31	14.50	14.30	14.38
586	NYSE	PNI	Fri, Oct 22, 2004	14.49	14.56	14.40	14.41
585	NYSE	PNI	Thu, Oct 21, 2004	14.40	14.40	14.29	14.29
584	NYSE	PNI	Wed, Oct 20, 2004	14.29	14.40	14.29	14.36
583	NYSE	PNI	Tue, Oct 19, 2004	14.28	14.29	14.22	14.29
582	NYSE	PNI	Mon, Oct 18, 2004	14.25	14.26	14.22	14.22
581	NYSE	PNI	Fri, Oct 15, 2004	14.29	14.30	14.20	14.25
580	NYSE	PNI	Thu, Oct 14, 2004	14.14	14.27	14.08	14.22
579	NYSE	PNI	Wed, Oct 13, 2004	14.07	14.07	14.06	14.06
578	NYSE	PNI	Tue, Oct 12, 2004	14.18	14.24	14.18	14.24
577	NYSE	PNI	Mon, Oct 11, 2004	14.19	14.24	14.14	14.14
576	NYSE	PNI	Fri, Oct 8, 2004	14.20	14.20	14.14	14.19
575	NYSE	PNI	Thu, Oct 7, 2004	14.15	14.24	14.09	14.14
574	NYSE	PNI	Wed, Oct 6, 2004	14.22	14.22	14.08	14.09
573	NYSE	PNI	Tue, Oct 5, 2004	14.14	14.15	14.08	14.15
572	NYSE	PNI	Mon, Oct 4, 2004	14.09	14.15	14.00	14.10
571	NYSE	PNI	Fri, Oct 1, 2004	13.99	14.12	13.86	14.04
570	NYSE	PNI	Thu, Sep 30, 2004	14.10	14.10	13.87	13.90
569	NYSE	PNI	Wed, Sep 29, 2004	14.10	14.10	14.03	14.05
568	NYSE	PNI	Tue, Sep 28, 2004	14.10	14.10	14.04	14.10
567	NYSE	PNI	Mon, Sep 27, 2004	14.12	14.12	14.05	14.10
566	NYSE	PNI	Fri, Sep 24, 2004	14.11	14.12	14.04	14.09
565	NYSE	PNI	Thu, Sep 23, 2004	14.12	14.20	14.11	14.12
564	NYSE	PNI	Wed, Sep 22, 2004	14.24	14.24	14.06	14.17
563	NYSE	PNI	Tue, Sep 21, 2004	14.14	14.24	14.10	14.24
562	NYSE	PNI	Mon, Sep 20, 2004	14.27	14.29	14.13	14.14
561	NYSE	PNI	Fri, Sep 17, 2004	14.15	14.17	14.15	14.17
560	NYSE	PNI	Thu, Sep 16, 2004	14.08	14.15	14.01	14.14
559	NYSE	PNI	Wed, Sep 15, 2004	14.09	14.14	14.01	14.14
558	NYSE	PNI	Tue, Sep 14, 2004	14.03	14.11	13.96	14.06
557	NYSE	PNI	Mon, Sep 13, 2004	13.94	14.01	13.86	14.01
556	NYSE	PNI	Fri, Sep 10, 2004	13.88	14.03	13.88	13.93
555	NYSE	PNI	Thu, Sep 9, 2004	13.95	14.00	13.90	13.92
554	NYSE	PNI	Wed, Sep 8, 2004	14.00	14.00	13.90	13.93
553	NYSE	PNI	Tue, Sep 7, 2004	14.10	14.37	14.06	14.06
552	NYSE	PNI	Fri, Sep 3, 2004	14.18	14.25	13.99	14.15
551	NYSE	PNI	Thu, Sep 2, 2004	14.15	14.20	14.05	14.18
550	NYSE	PNI	Wed, Sep 1, 2004	14.34	14.36	14.10	14.11
549	NYSE	PNI	Tue, Aug 31, 2004	14.26	14.37	14.24	14.24
548	NYSE	PNI	Mon, Aug 30, 2004	14.30	14.33	14.09	14.16
547	NYSE	PNI	Fri, Aug 27, 2004	14.05	14.25	14.05	14.25
546	NYSE	PNI	Thu, Aug 26, 2004	14.08	14.08	14.00	14.08
545	NYSE	PNI	Wed, Aug 25, 2004	13.90	14.04	13.89	14.04
544	NYSE	PNI	Tue, Aug 24, 2004	14.10	14.14	14.00	14.00
543	NYSE	PNI	Mon, Aug 23, 2004	14.15	14.23	14.12	14.13
542	NYSE	PNI	Fri, Aug 20, 2004	14.09	14.21	14.09	14.09
541	NYSE	PNI	Thu, Aug 19, 2004	13.99	14.11	13.96	14.08
540	NYSE	PNI	Wed, Aug 18, 2004	13.90	13.98	13.90	13.98
539	NYSE	PNI	Tue, Aug 17, 2004	13.89	13.95	13.80	13.95
538	NYSE	PNI	Mon, Aug 16, 2004	13.84	13.95	13.84	13.90
537	NYSE	PNI	Fri, Aug 13, 2004	13.75	13.90	13.75	13.85
536	NYSE	PNI	Thu, Aug 12, 2004	13.83	13.83	13.82	13.83
535	NYSE	PNI	Wed, Aug 11, 2004	13.96	13.96	13.67	13.80
534	NYSE	PNI	Tue, Aug 10, 2004	13.85	14.20	13.81	13.95
533	NYSE	PNI	Mon, Aug 9, 2004	13.94	13.94	13.75	13.93
532	NYSE	PNI	Fri, Aug 6, 2004	13.81	14.00	13.75	13.89
531	NYSE	PNI	Thu, Aug 5, 2004	13.87	13.91	13.60	13.71
530	NYSE	PNI	Wed, Aug 4, 2004	13.66	13.86	13.63	13.82
529	NYSE	PNI	Tue, Aug 3, 2004	13.57	13.87	13.57	13.71
528	NYSE	PNI	Mon, Aug 2, 2004	13.62	13.62	13.49	13.51
527	NYSE	PNI	Fri, Jul 30, 2004	13.51	13.52	13.46	13.52
526	NYSE	PNI	Thu, Jul 29, 2004	13.55	13.55	13.30	13.48
525	NYSE	PNI	Wed, Jul 28, 2004	13.45	13.54	13.45	13.54
524	NYSE	PNI	Tue, Jul 27, 2004	13.46	13.57	13.35	13.35
523	NYSE	PNI	Mon, Jul 26, 2004	13.42	13.50	13.36	13.36
522	NYSE	PNI	Fri, Jul 23, 2004	13.60	13.60	13.37	13.37
521	NYSE	PNI	Thu, Jul 22, 2004	13.37	13.45	13.19	13.45
520	NYSE	PNI	Wed, Jul 21, 2004	13.48	13.48	13.26	13.27
519	NYSE	PNI	Tue, Jul 20, 2004	13.60	13.65	13.49	13.49
518	NYSE	PNI	Mon, Jul 19, 2004	13.60	13.63	13.60	13.62
517	NYSE	PNI	Fri, Jul 16, 2004	13.53	13.61	13.51	13.59
516	NYSE	PNI	Thu, Jul 15, 2004	13.37	13.55	13.37	13.53
515	NYSE	PNI	Wed, Jul 14, 2004	13.45	13.45	13.28	13.36
514	NYSE	PNI	Tue, Jul 13, 2004	13.48	13.53	13.38	13.44
513	NYSE	PNI	Mon, Jul 12, 2004	13.30	13.49	13.30	13.49
512	NYSE	PNI	Fri, Jul 9, 2004	13.54	13.55	13.45	13.50
511	NYSE	PNI	Thu, Jul 8, 2004	13.30	13.48	13.30	13.48
510	NYSE	PNI	Wed, Jul 7, 2004	13.55	13.55	13.37	13.42
509	NYSE	PNI	Tue, Jul 6, 2004	13.56	13.56	13.42	13.45
508	NYSE	PNI	Fri, Jul 2, 2004	13.33	13.79	13.33	13.55
507	NYSE	PNI	Thu, Jul 1, 2004	13.05	13.25	13.05	13.23
506	NYSE	PNI	Wed, Jun 30, 2004	12.83	12.98	12.83	12.95
505	NYSE	PNI	Tue, Jun 29, 2004	12.90	12.95	12.80	12.83
504	NYSE	PNI	Mon, Jun 28, 2004	12.90	12.99	12.90	12.98
503	NYSE	PNI	Fri, Jun 25, 2004	12.80	12.93	12.80	12.85
502	NYSE	PNI	Thu, Jun 24, 2004	12.87	12.91	12.82	12.84
501	NYSE	PNI	Wed, Jun 23, 2004	12.70	12.84	12.70	12.80
500	NYSE	PNI	Tue, Jun 22, 2004	12.84	12.84	12.72	12.74
499	NYSE	PNI	Mon, Jun 21, 2004	12.75	12.93	12.74	12.83
498	NYSE	PNI	Fri, Jun 18, 2004	12.72	12.80	12.72	12.75
497	NYSE	PNI	Thu, Jun 17, 2004	12.82	12.82	12.69	12.77
496	NYSE	PNI	Wed, Jun 16, 2004	12.81	12.97	12.81	12.83
495	NYSE	PNI	Tue, Jun 15, 2004	12.81	12.93	12.75	12.91
494	NYSE	PNI	Mon, Jun 14, 2004	13.00	13.00	12.70	12.80
493	NYSE	PNI	Thu, Jun 10, 2004	13.05	13.05	12.94	13.00
492	NYSE	PNI	Wed, Jun 9, 2004	13.20	13.20	13.06	13.06
491	NYSE	PNI	Tue, Jun 8, 2004	13.24	13.33	13.20	13.21
490	NYSE	PNI	Mon, Jun 7, 2004	13.30	13.30	13.19	13.20
489	NYSE	PNI	Fri, Jun 4, 2004	13.31	13.31	13.20	13.30
488	NYSE	PNI	Thu, Jun 3, 2004	13.28	13.33	13.22	13.31
487	NYSE	PNI	Wed, Jun 2, 2004	13.01	13.22	13.01	13.22
486	NYSE	PNI	Tue, Jun 1, 2004	13.10	13.10	12.95	13.01
485	NYSE	PNI	Fri, May 28, 2004	13.25	13.25	13.00	13.05
484	NYSE	PNI	Thu, May 27, 2004	13.20	13.24	13.11	13.22
483	NYSE	PNI	Wed, May 26, 2004	12.96	13.20	12.96	13.10
482	NYSE	PNI	Tue, May 25, 2004	12.92	13.01	12.87	13.01
481	NYSE	PNI	Mon, May 24, 2004	12.67	12.97	12.67	12.90
480	NYSE	PNI	Fri, May 21, 2004	12.85	12.87	12.70	12.74
479	NYSE	PNI	Thu, May 20, 2004	12.69	12.85	12.69	12.80
478	NYSE	PNI	Wed, May 19, 2004	12.70	12.70	12.60	12.70
477	NYSE	PNI	Tue, May 18, 2004	12.69	12.76	12.69	12.70
476	NYSE	PNI	Mon, May 17, 2004	12.71	12.71	12.40	12.68
475	NYSE	PNI	Fri, May 14, 2004	12.51	12.74	12.51	12.71
474	NYSE	PNI	Thu, May 13, 2004	12.60	12.65	12.50	12.51
473	NYSE	PNI	Wed, May 12, 2004	12.95	12.95	12.65	12.68
472	NYSE	PNI	Tue, May 11, 2004	12.95	13.00	12.87	13.00
471	NYSE	PNI	Mon, May 10, 2004	13.10	13.10	12.95	13.00
470	NYSE	PNI	Fri, May 7, 2004	13.49	13.49	13.05	13.12
469	NYSE	PNI	Thu, May 6, 2004	13.54	13.55	13.49	13.49
468	NYSE	PNI	Wed, May 5, 2004	13.54	13.56	13.49	13.49
467	NYSE	PNI	Tue, May 4, 2004	13.49	13.52	13.48	13.52
466	NYSE	PNI	Mon, May 3, 2004	13.55	13.55	13.47	13.49
465	NYSE	PNI	Fri, Apr 30, 2004	13.55	13.55	13.41	13.45
464	NYSE	PNI	Thu, Apr 29, 2004	13.45	13.55	13.33	13.45
463	NYSE	PNI	Wed, Apr 28, 2004	13.60	13.60	13.43	13.45
462	NYSE	PNI	Tue, Apr 27, 2004	13.50	13.66	13.50	13.57
461	NYSE	PNI	Mon, Apr 26, 2004	13.50	13.59	13.43	13.58
460	NYSE	PNI	Fri, Apr 23, 2004	13.65	13.70	13.43	13.48
459	NYSE	PNI	Thu, Apr 22, 2004	13.80	13.80	13.70	13.70
458	NYSE	PNI	Wed, Apr 21, 2004	13.80	13.93	13.80	13.80
457	NYSE	PNI	Tue, Apr 20, 2004	13.81	14.03	13.81	13.90
456	NYSE	PNI	Mon, Apr 19, 2004	13.97	13.99	13.85	13.85
455	NYSE	PNI	Fri, Apr 16, 2004	13.85	13.97	13.81	13.95
454	NYSE	PNI	Thu, Apr 15, 2004	13.70	13.91	13.70	13.91
453	NYSE	PNI	Wed, Apr 14, 2004	13.88	13.91	13.75	13.80
452	NYSE	PNI	Tue, Apr 13, 2004	13.99	14.01	13.91	13.92
451	NYSE	PNI	Mon, Apr 12, 2004	14.10	14.20	14.09	14.09
450	NYSE	PNI	Thu, Apr 8, 2004	14.09	14.12	14.09	14.09
449	NYSE	PNI	Wed, Apr 7, 2004	14.15	14.20	14.05	14.13
448	NYSE	PNI	Tue, Apr 6, 2004	14.25	14.26	14.04	14.10
447	NYSE	PNI	Mon, Apr 5, 2004	14.50	14.50	14.35	14.35
446	NYSE	PNI	Fri, Apr 2, 2004	14.65	14.70	14.46	14.59
445	NYSE	PNI	Thu, Apr 1, 2004	14.77	14.77	14.72	14.73
444	NYSE	PNI	Wed, Mar 31, 2004	14.78	14.79	14.76	14.76
443	NYSE	PNI	Tue, Mar 30, 2004	14.80	14.82	14.69	14.77
442	NYSE	PNI	Mon, Mar 29, 2004	14.86	14.86	14.72	14.80
441	NYSE	PNI	Fri, Mar 26, 2004	14.80	14.83	14.74	14.76
440	NYSE	PNI	Thu, Mar 25, 2004	14.76	14.81	14.76	14.77
439	NYSE	PNI	Wed, Mar 24, 2004	14.88	14.88	14.75	14.76
438	NYSE	PNI	Tue, Mar 23, 2004	14.79	14.87	14.77	14.81
437	NYSE	PNI	Mon, Mar 22, 2004	14.82	14.86	14.78	14.82
436	NYSE	PNI	Fri, Mar 19, 2004	14.82	14.83	14.75	14.80
435	NYSE	PNI	Thu, Mar 18, 2004	14.77	14.86	14.75	14.80
434	NYSE	PNI	Wed, Mar 17, 2004	14.81	14.84	14.78	14.83
433	NYSE	PNI	Tue, Mar 16, 2004	14.70	14.81	14.70	14.81
432	NYSE	PNI	Mon, Mar 15, 2004	14.65	14.69	14.65	14.66
431	NYSE	PNI	Fri, Mar 12, 2004	14.67	14.72	14.63	14.66
430	NYSE	PNI	Thu, Mar 11, 2004	14.77	14.80	14.68	14.68
429	NYSE	PNI	Wed, Mar 10, 2004	14.64	14.77	14.64	14.75
428	NYSE	PNI	Tue, Mar 9, 2004	14.68	14.75	14.67	14.73
427	NYSE	PNI	Mon, Mar 8, 2004	14.86	14.87	14.65	14.70
426	NYSE	PNI	Fri, Mar 5, 2004	14.77	14.94	14.77	14.81
425	NYSE	PNI	Thu, Mar 4, 2004	14.81	14.81	14.75	14.76
424	NYSE	PNI	Wed, Mar 3, 2004	14.81	14.86	14.74	14.80
423	NYSE	PNI	Tue, Mar 2, 2004	14.84	14.88	14.74	14.77
422	NYSE	PNI	Mon, Mar 1, 2004	14.77	14.83	14.77	14.83
421	NYSE	PNI	Fri, Feb 27, 2004	14.71	14.76	14.70	14.76
420	NYSE	PNI	Thu, Feb 26, 2004	14.70	14.72	14.62	14.66
419	NYSE	PNI	Wed, Feb 25, 2004	14.65	14.69	14.65	14.69
418	NYSE	PNI	Tue, Feb 24, 2004	14.64	14.70	14.60	14.60
417	NYSE	PNI	Mon, Feb 23, 2004	14.60	14.63	14.48	14.62
416	NYSE	PNI	Fri, Feb 20, 2004	14.63	14.65	14.60	14.60
415	NYSE	PNI	Thu, Feb 19, 2004	14.53	14.64	14.53	14.58
414	NYSE	PNI	Wed, Feb 18, 2004	14.48	14.52	14.43	14.51
413	NYSE	PNI	Tue, Feb 17, 2004	14.36	14.47	14.36	14.42
412	NYSE	PNI	Fri, Feb 13, 2004	14.56	14.59	14.38	14.42
411	NYSE	PNI	Thu, Feb 12, 2004	14.62	14.62	14.53	14.55
410	NYSE	PNI	Wed, Feb 11, 2004	14.61	14.61	14.50	14.61
409	NYSE	PNI	Tue, Feb 10, 2004	14.61	14.72	14.61	14.65
408	NYSE	PNI	Mon, Feb 9, 2004	14.56	14.60	14.49	14.59
407	NYSE	PNI	Fri, Feb 6, 2004	14.60	14.60	14.58	14.58
406	NYSE	PNI	Thu, Feb 5, 2004	14.70	14.79	14.50	14.60
405	NYSE	PNI	Wed, Feb 4, 2004	14.66	14.75	14.66	14.70
404	NYSE	PNI	Tue, Feb 3, 2004	14.49	14.65	14.45	14.64
403	NYSE	PNI	Mon, Feb 2, 2004	14.35	14.50	14.35	14.49
402	NYSE	PNI	Fri, Jan 30, 2004	14.39	14.45	14.33	14.45
401	NYSE	PNI	Thu, Jan 29, 2004	14.44	14.44	14.30	14.38
400	NYSE	PNI	Wed, Jan 28, 2004	14.47	14.49	14.42	14.42
399	NYSE	PNI	Tue, Jan 27, 2004	14.35	14.45	14.30	14.45
398	NYSE	PNI	Mon, Jan 26, 2004	14.39	14.43	14.32	14.35
397	NYSE	PNI	Fri, Jan 23, 2004	14.44	14.49	14.38	14.38
396	NYSE	PNI	Thu, Jan 22, 2004	14.35	14.40	14.30	14.40
395	NYSE	PNI	Wed, Jan 21, 2004	14.34	14.40	14.32	14.32
394	NYSE	PNI	Tue, Jan 20, 2004	14.33	14.38	14.31	14.35
393	NYSE	PNI	Fri, Jan 16, 2004	14.36	14.36	14.30	14.33
392	NYSE	PNI	Thu, Jan 15, 2004	14.29	14.36	14.23	14.33
391	NYSE	PNI	Wed, Jan 14, 2004	14.25	14.30	14.23	14.27
390	NYSE	PNI	Tue, Jan 13, 2004	14.25	14.40	14.25	14.29
389	NYSE	PNI	Mon, Jan 12, 2004	14.22	14.35	14.21	14.21
388	NYSE	PNI	Fri, Jan 9, 2004	14.09	14.22	14.09	14.19
387	NYSE	PNI	Thu, Jan 8, 2004	14.06	14.09	14.01	14.08
386	NYSE	PNI	Wed, Jan 7, 2004	14.02	14.03	13.93	14.03
385	NYSE	PNI	Tue, Jan 6, 2004	13.97	13.98	13.86	13.95
384	NYSE	PNI	Mon, Jan 5, 2004	13.83	13.97	13.83	13.97
383	NYSE	PNI	Fri, Jan 2, 2004	13.82	13.88	13.80	13.82
382	NYSE	PNI	Wed, Dec 31, 2003	13.82	13.90	13.82	13.86
381	NYSE	PNI	Tue, Dec 30, 2003	13.80	13.84	13.75	13.78
380	NYSE	PNI	Mon, Dec 29, 2003	13.87	13.87	13.75	13.84
379	NYSE	PNI	Fri, Dec 26, 2003	13.80	13.86	13.74	13.84
378	NYSE	PNI	Wed, Dec 24, 2003	13.75	13.82	13.72	13.75
377	NYSE	PNI	Tue, Dec 23, 2003	13.82	13.82	13.67	13.72
376	NYSE	PNI	Mon, Dec 22, 2003	13.80	13.80	13.72	13.72
375	NYSE	PNI	Fri, Dec 19, 2003	13.86	13.86	13.74	13.80
374	NYSE	PNI	Thu, Dec 18, 2003	13.90	13.90	13.76	13.86
373	NYSE	PNI	Wed, Dec 17, 2003	13.80	14.00	13.80	13.80
372	NYSE	PNI	Tue, Dec 16, 2003	13.85	13.95	13.80	13.84
371	NYSE	PNI	Mon, Dec 15, 2003	14.04	14.04	13.84	13.90
370	NYSE	PNI	Fri, Dec 12, 2003	13.95	14.04	13.94	14.02
369	NYSE	PNI	Thu, Dec 11, 2003	14.04	14.04	13.95	14.02
368	NYSE	PNI	Wed, Dec 10, 2003	13.97	14.05	13.85	14.00
367	NYSE	PNI	Tue, Dec 9, 2003	13.97	13.98	13.87	13.96
366	NYSE	PNI	Mon, Dec 8, 2003	13.95	13.99	13.90	13.97
365	NYSE	PNI	Fri, Dec 5, 2003	13.92	13.95	13.85	13.90
364	NYSE	PNI	Thu, Dec 4, 2003	13.89	13.96	13.86	13.95
363	NYSE	PNI	Wed, Dec 3, 2003	13.90	13.90	13.82	13.89
362	NYSE	PNI	Tue, Dec 2, 2003	13.90	13.92	13.84	13.86
361	NYSE	PNI	Mon, Dec 1, 2003	13.88	13.90	13.85	13.86
360	NYSE	PNI	Fri, Nov 28, 2003	13.87	13.90	13.52	13.89
359	NYSE	PNI	Wed, Nov 26, 2003	13.85	13.86	13.77	13.86
358	NYSE	PNI	Tue, Nov 25, 2003	13.82	13.82	13.76	13.80
357	NYSE	PNI	Mon, Nov 24, 2003	13.81	13.85	13.74	13.80
356	NYSE	PNI	Fri, Nov 21, 2003	13.83	13.87	13.71	13.71
355	NYSE	PNI	Thu, Nov 20, 2003	13.76	13.85	13.76	13.85
354	NYSE	PNI	Wed, Nov 19, 2003	13.80	13.80	13.67	13.69
353	NYSE	PNI	Tue, Nov 18, 2003	13.70	13.77	13.70	13.76
352	NYSE	PNI	Mon, Nov 17, 2003	13.77	13.78	13.71	13.71
351	NYSE	PNI	Fri, Nov 14, 2003	13.77	13.80	13.75	13.75
350	NYSE	PNI	Thu, Nov 13, 2003	13.81	13.84	13.79	13.79
349	NYSE	PNI	Wed, Nov 12, 2003	13.86	13.86	13.80	13.81
348	NYSE	PNI	Tue, Nov 11, 2003	13.90	13.95	13.86	13.93
347	NYSE	PNI	Mon, Nov 10, 2003	13.92	13.92	13.85	13.85
346	NYSE	PNI	Fri, Nov 7, 2003	13.85	13.88	13.80	13.85
345	NYSE	PNI	Thu, Nov 6, 2003	13.90	13.92	13.83	13.90
344	NYSE	PNI	Wed, Nov 5, 2003	13.85	13.89	13.85	13.87
343	NYSE	PNI	Tue, Nov 4, 2003	13.88	13.90	13.83	13.85
342	NYSE	PNI	Mon, Nov 3, 2003	13.82	13.87	13.81	13.86
341	NYSE	PNI	Fri, Oct 31, 2003	13.77	13.80	13.73	13.80
340	NYSE	PNI	Thu, Oct 30, 2003	13.75	13.76	13.75	13.76
339	NYSE	PNI	Wed, Oct 29, 2003	13.78	13.78	13.67	13.71
338	NYSE	PNI	Tue, Oct 28, 2003	13.75	13.82	13.68	13.76
337	NYSE	PNI	Mon, Oct 27, 2003	13.74	13.77	13.70	13.77
336	NYSE	PNI	Fri, Oct 24, 2003	13.76	13.76	13.71	13.72
335	NYSE	PNI	Thu, Oct 23, 2003	13.82	13.84	13.75	13.78
334	NYSE	PNI	Wed, Oct 22, 2003	13.76	13.82	13.76	13.79
333	NYSE	PNI	Tue, Oct 21, 2003	13.79	13.79	13.68	13.74
332	NYSE	PNI	Mon, Oct 20, 2003	13.78	13.83	13.76	13.81
331	NYSE	PNI	Fri, Oct 17, 2003	13.69	13.79	13.69	13.79
330	NYSE	PNI	Thu, Oct 16, 2003	13.74	13.76	13.70	13.75
329	NYSE	PNI	Wed, Oct 15, 2003	13.73	13.74	13.70	13.70
328	NYSE	PNI	Tue, Oct 14, 2003	13.64	13.73	13.64	13.67
327	NYSE	PNI	Mon, Oct 13, 2003	13.62	13.69	13.62	13.64
326	NYSE	PNI	Fri, Oct 10, 2003	13.65	13.68	13.61	13.64
325	NYSE	PNI	Thu, Oct 9, 2003	13.67	13.68	13.61	13.68
324	NYSE	PNI	Wed, Oct 8, 2003	13.72	13.72	13.64	13.68
323	NYSE	PNI	Tue, Oct 7, 2003	13.81	13.85	13.68	13.71
322	NYSE	PNI	Mon, Oct 6, 2003	13.86	13.88	13.81	13.81
321	NYSE	PNI	Fri, Oct 3, 2003	13.91	13.91	13.74	13.84
320	NYSE	PNI	Thu, Oct 2, 2003	13.90	14.05	13.68	14.01
319	NYSE	PNI	Wed, Oct 1, 2003	13.90	13.90	13.84	13.87
318	NYSE	PNI	Tue, Sep 30, 2003	13.78	13.81	13.75	13.81
317	NYSE	PNI	Mon, Sep 29, 2003	13.70	13.76	13.70	13.72
316	NYSE	PNI	Fri, Sep 26, 2003	13.61	13.69	13.61	13.69
315	NYSE	PNI	Thu, Sep 25, 2003	13.74	13.78	13.62	13.70
314	NYSE	PNI	Wed, Sep 24, 2003	13.63	13.73	13.63	13.72
313	NYSE	PNI	Tue, Sep 23, 2003	13.56	13.63	13.55	13.60
312	NYSE	PNI	Mon, Sep 22, 2003	13.62	13.65	13.56	13.65
311	NYSE	PNI	Fri, Sep 19, 2003	13.56	13.62	13.53	13.57
310	NYSE	PNI	Thu, Sep 18, 2003	13.54	13.57	13.54	13.55
309	NYSE	PNI	Wed, Sep 17, 2003	13.66	13.76	13.55	13.56
308	NYSE	PNI	Tue, Sep 16, 2003	13.77	13.77	13.56	13.56
307	NYSE	PNI	Mon, Sep 15, 2003	13.80	13.92	13.76	13.80
306	NYSE	PNI	Fri, Sep 12, 2003	13.78	13.94	13.75	13.90
305	NYSE	PNI	Thu, Sep 11, 2003	13.80	13.89	13.80	13.89
304	NYSE	PNI	Wed, Sep 10, 2003	13.75	13.85	13.75	13.77
303	NYSE	PNI	Tue, Sep 9, 2003	14.06	14.07	14.02	14.03
302	NYSE	PNI	Mon, Sep 8, 2003	13.90	14.10	13.90	14.08
301	NYSE	PNI	Fri, Sep 5, 2003	13.91	13.99	13.91	13.98
300	NYSE	PNI	Thu, Sep 4, 2003	13.85	13.91	13.82	13.91
299	NYSE	PNI	Wed, Sep 3, 2003	13.83	13.92	13.82	13.83
298	NYSE	PNI	Tue, Sep 2, 2003	13.82	13.84	13.75	13.83
297	NYSE	PNI	Fri, Aug 29, 2003	13.79	13.83	13.79	13.80
296	NYSE	PNI	Thu, Aug 28, 2003	13.74	13.78	13.66	13.78
295	NYSE	PNI	Wed, Aug 27, 2003	13.80	13.82	13.73	13.81
294	NYSE	PNI	Tue, Aug 26, 2003	13.77	13.81	13.70	13.79
293	NYSE	PNI	Mon, Aug 25, 2003	13.81	13.85	13.77	13.78
292	NYSE	PNI	Fri, Aug 22, 2003	13.76	13.78	13.70	13.71
291	NYSE	PNI	Thu, Aug 21, 2003	13.80	13.80	13.75	13.78
290	NYSE	PNI	Wed, Aug 20, 2003	13.90	13.96	13.78	13.78
289	NYSE	PNI	Tue, Aug 19, 2003	13.93	13.95	13.82	13.91
288	NYSE	PNI	Mon, Aug 18, 2003	13.80	13.90	13.77	13.90
287	NYSE	PNI	Fri, Aug 15, 2003	13.77	13.85	13.77	13.85
286	NYSE	PNI	Thu, Aug 14, 2003	13.91	13.91	13.59	13.67
285	NYSE	PNI	Wed, Aug 13, 2003	13.90	13.92	13.81	13.91
284	NYSE	PNI	Tue, Aug 12, 2003	13.86	13.88	13.78	13.88
283	NYSE	PNI	Mon, Aug 11, 2003	13.75	13.85	13.74	13.82
282	NYSE	PNI	Fri, Aug 8, 2003	13.80	13.85	13.77	13.84
281	NYSE	PNI	Thu, Aug 7, 2003	13.85	13.85	13.68	13.78
280	NYSE	PNI	Wed, Aug 6, 2003	13.81	13.86	13.78	13.82
279	NYSE	PNI	Tue, Aug 5, 2003	13.90	13.95	13.84	13.85
278	NYSE	PNI	Mon, Aug 4, 2003	14.10	14.10	13.75	13.95
277	NYSE	PNI	Fri, Aug 1, 2003	13.90	14.01	13.85	14.00
276	NYSE	PNI	Thu, Jul 31, 2003	14.09	14.09	13.97	13.97
275	NYSE	PNI	Wed, Jul 30, 2003	13.98	14.09	13.97	14.09
274	NYSE	PNI	Tue, Jul 29, 2003	14.04	14.04	13.90	13.98
273	NYSE	PNI	Mon, Jul 28, 2003	14.09	14.09	13.88	13.95
272	NYSE	PNI	Fri, Jul 25, 2003	14.01	14.13	14.01	14.08
271	NYSE	PNI	Thu, Jul 24, 2003	14.21	14.23	14.00	14.01
270	NYSE	PNI	Wed, Jul 23, 2003	14.34	14.42	14.12	14.17
269	NYSE	PNI	Tue, Jul 22, 2003	14.53	14.53	14.35	14.41
268	NYSE	PNI	Mon, Jul 21, 2003	14.52	14.60	14.52	14.52
267	NYSE	PNI	Fri, Jul 18, 2003	14.66	14.66	14.50	14.64
266	NYSE	PNI	Thu, Jul 17, 2003	14.67	14.70	14.55	14.64
265	NYSE	PNI	Wed, Jul 16, 2003	14.72	14.72	14.60	14.66
264	NYSE	PNI	Tue, Jul 15, 2003	14.78	14.78	14.70	14.71
263	NYSE	PNI	Mon, Jul 14, 2003	14.75	14.78	14.75	14.76
262	NYSE	PNI	Fri, Jul 11, 2003	14.70	14.73	14.70	14.71
261	NYSE	PNI	Thu, Jul 10, 2003	14.70	14.71	14.68	14.69
260	NYSE	PNI	Wed, Jul 9, 2003	14.80	14.80	14.68	14.68
259	NYSE	PNI	Tue, Jul 8, 2003	14.85	14.85	14.73	14.75
258	NYSE	PNI	Mon, Jul 7, 2003	14.92	14.92	14.75	14.85
257	NYSE	PNI	Thu, Jul 3, 2003	14.90	14.95	14.89	14.92
256	NYSE	PNI	Wed, Jul 2, 2003	14.90	14.95	14.85	14.95
255	NYSE	PNI	Tue, Jul 1, 2003	14.84	14.90	14.81	14.90
254	NYSE	PNI	Mon, Jun 30, 2003	14.75	14.84	14.75	14.84
253	NYSE	PNI	Fri, Jun 27, 2003	14.60	14.84	14.60	14.81
252	NYSE	PNI	Thu, Jun 26, 2003	14.55	14.60	14.55	14.60
251	NYSE	PNI	Wed, Jun 25, 2003	14.52	14.64	14.41	14.50
250	NYSE	PNI	Tue, Jun 24, 2003	14.54	14.61	14.52	14.61
249	NYSE	PNI	Mon, Jun 23, 2003	14.57	14.61	14.49	14.50
248	NYSE	PNI	Fri, Jun 20, 2003	14.54	14.56	14.49	14.55
247	NYSE	PNI	Thu, Jun 19, 2003	14.74	14.83	14.55	14.56
246	NYSE	PNI	Wed, Jun 18, 2003	14.72	14.76	14.66	14.74
245	NYSE	PNI	Tue, Jun 17, 2003	14.71	14.80	14.71	14.75
244	NYSE	PNI	Mon, Jun 16, 2003	14.68	14.84	14.68	14.75
243	NYSE	PNI	Fri, Jun 13, 2003	14.68	14.77	14.61	14.70
242	NYSE	PNI	Thu, Jun 12, 2003	14.63	14.69	14.61	14.65
241	NYSE	PNI	Wed, Jun 11, 2003	14.60	14.67	14.57	14.60
240	NYSE	PNI	Tue, Jun 10, 2003	14.61	14.67	14.55	14.55
239	NYSE	PNI	Mon, Jun 9, 2003	14.65	14.66	14.55	14.59
238	NYSE	PNI	Fri, Jun 6, 2003	14.70	14.70	14.66	14.67
237	NYSE	PNI	Thu, Jun 5, 2003	14.75	14.75	14.62	14.65
236	NYSE	PNI	Wed, Jun 4, 2003	14.55	14.65	14.46	14.65
235	NYSE	PNI	Tue, Jun 3, 2003	14.50	14.70	14.50	14.62
234	NYSE	PNI	Mon, Jun 2, 2003	14.75	14.75	14.55	14.56
233	NYSE	PNI	Fri, May 30, 2003	14.60	14.80	14.60	14.71
232	NYSE	PNI	Thu, May 29, 2003	14.45	14.55	14.41	14.55
231	NYSE	PNI	Wed, May 28, 2003	14.38	14.47	14.35	14.44
230	NYSE	PNI	Tue, May 27, 2003	14.56	14.75	14.33	14.33
229	NYSE	PNI	Fri, May 23, 2003	14.53	14.65	14.50	14.65
228	NYSE	PNI	Thu, May 22, 2003	14.52	14.57	14.48	14.53
227	NYSE	PNI	Wed, May 21, 2003	14.70	14.70	14.60	14.60
226	NYSE	PNI	Tue, May 20, 2003	14.65	14.82	14.65	14.65
225	NYSE	PNI	Mon, May 19, 2003	14.70	14.77	14.65	14.77
224	NYSE	PNI	Fri, May 16, 2003	14.75	14.80	14.70	14.75
223	NYSE	PNI	Thu, May 15, 2003	14.75	14.78	14.70	14.73
222	NYSE	PNI	Wed, May 14, 2003	14.55	14.80	14.55	14.75
221	NYSE	PNI	Tue, May 13, 2003	14.40	14.54	14.40	14.53
220	NYSE	PNI	Mon, May 12, 2003	14.44	14.54	14.44	14.50
219	NYSE	PNI	Fri, May 9, 2003	14.38	14.48	14.38	14.40
218	NYSE	PNI	Thu, May 8, 2003	14.34	14.40	14.25	14.40
217	NYSE	PNI	Wed, May 7, 2003	14.19	14.34	14.19	14.30
216	NYSE	PNI	Tue, May 6, 2003	14.19	14.19	14.12	14.19
215	NYSE	PNI	Mon, May 5, 2003	14.18	14.18	14.07	14.15
214	NYSE	PNI	Fri, May 2, 2003	14.15	14.18	14.11	14.16
213	NYSE	PNI	Thu, May 1, 2003	14.18	14.18	14.08	14.11
212	NYSE	PNI	Wed, Apr 30, 2003	14.14	14.19	14.09	14.16
211	NYSE	PNI	Tue, Apr 29, 2003	14.09	14.14	14.04	14.10
210	NYSE	PNI	Mon, Apr 28, 2003	14.19	14.19	14.09	14.09
209	NYSE	PNI	Fri, Apr 25, 2003	14.18	14.20	14.18	14.18
208	NYSE	PNI	Thu, Apr 24, 2003	14.14	14.18	14.10	14.15
207	NYSE	PNI	Wed, Apr 23, 2003	14.12	14.14	14.05	14.14
206	NYSE	PNI	Tue, Apr 22, 2003	14.09	14.16	14.09	14.13
205	NYSE	PNI	Mon, Apr 21, 2003	14.11	14.13	14.07	14.13
204	NYSE	PNI	Thu, Apr 17, 2003	14.09	14.11	14.05	14.10
203	NYSE	PNI	Wed, Apr 16, 2003	14.09	14.09	14.07	14.08
202	NYSE	PNI	Tue, Apr 15, 2003	14.07	14.11	14.03	14.03
201	NYSE	PNI	Mon, Apr 14, 2003	14.13	14.15	13.95	14.07
200	NYSE	PNI	Fri, Apr 11, 2003	14.15	14.19	14.15	14.15
199	NYSE	PNI	Thu, Apr 10, 2003	14.15	14.19	14.11	14.15
198	NYSE	PNI	Wed, Apr 9, 2003	14.15	14.18	14.02	14.15
197	NYSE	PNI	Tue, Apr 8, 2003	14.20	14.20	14.07	14.07
196	NYSE	PNI	Mon, Apr 7, 2003	14.34	14.34	14.11	14.13
195	NYSE	PNI	Fri, Apr 4, 2003	14.31	14.31	14.24	14.29
194	NYSE	PNI	Thu, Apr 3, 2003	14.25	14.25	14.17	14.22
193	NYSE	PNI	Wed, Apr 2, 2003	14.24	14.24	14.14	14.20
192	NYSE	PNI	Tue, Apr 1, 2003	14.32	14.32	14.15	14.21
191	NYSE	PNI	Mon, Mar 31, 2003	14.33	14.33	14.23	14.29
190	NYSE	PNI	Fri, Mar 28, 2003	14.28	14.28	14.20	14.23
189	NYSE	PNI	Thu, Mar 27, 2003	14.27	14.28	14.23	14.25
188	NYSE	PNI	Wed, Mar 26, 2003	14.24	14.33	14.18	14.18
187	NYSE	PNI	Tue, Mar 25, 2003	14.36	14.36	14.23	14.32
186	NYSE	PNI	Mon, Mar 24, 2003	14.29	14.40	14.24	14.24
185	NYSE	PNI	Fri, Mar 21, 2003	14.25	14.25	14.12	14.22
184	NYSE	PNI	Thu, Mar 20, 2003	14.32	14.32	14.15	14.15
183	NYSE	PNI	Wed, Mar 19, 2003	14.45	14.45	14.19	14.22
182	NYSE	PNI	Tue, Mar 18, 2003	14.35	14.43	14.21	14.35
181	NYSE	PNI	Mon, Mar 17, 2003	14.35	14.40	14.20	14.25
180	NYSE	PNI	Fri, Mar 14, 2003	14.30	14.30	14.20	14.26
179	NYSE	PNI	Thu, Mar 13, 2003	14.40	14.43	14.21	14.27
178	NYSE	PNI	Wed, Mar 12, 2003	14.55	14.55	14.35	14.35
177	NYSE	PNI	Tue, Mar 11, 2003	14.49	14.59	14.43	14.45
176	NYSE	PNI	Mon, Mar 10, 2003	14.44	14.44	14.35	14.43
175	NYSE	PNI	Fri, Mar 7, 2003	14.38	14.40	14.22	14.34
174	NYSE	PNI	Thu, Mar 6, 2003	14.28	14.30	14.26	14.28
173	NYSE	PNI	Wed, Mar 5, 2003	14.45	14.50	14.26	14.26
172	NYSE	PNI	Tue, Mar 4, 2003	14.36	14.41	14.27	14.41
171	NYSE	PNI	Mon, Mar 3, 2003	14.25	14.28	14.24	14.26
170	NYSE	PNI	Fri, Feb 28, 2003	14.25	14.30	14.18	14.23
169	NYSE	PNI	Thu, Feb 27, 2003	14.27	14.27	14.11	14.11
168	NYSE	PNI	Wed, Feb 26, 2003	14.21	14.21	14.17	14.17
167	NYSE	PNI	Tue, Feb 25, 2003	14.30	14.30	14.16	14.20
166	NYSE	PNI	Mon, Feb 24, 2003	14.30	14.34	14.17	14.34
165	NYSE	PNI	Fri, Feb 21, 2003	14.20	14.20	14.12	14.20
164	NYSE	PNI	Thu, Feb 20, 2003	14.24	14.29	14.10	14.15
163	NYSE	PNI	Wed, Feb 19, 2003	14.20	14.24	14.05	14.24
162	NYSE	PNI	Tue, Feb 18, 2003	14.13	14.13	14.03	14.09
161	NYSE	PNI	Fri, Feb 14, 2003	14.15	14.15	14.00	14.03
160	NYSE	PNI	Thu, Feb 13, 2003	14.09	14.09	14.06	14.09
159	NYSE	PNI	Wed, Feb 12, 2003	14.25	14.25	14.06	14.06
158	NYSE	PNI	Tue, Feb 11, 2003	14.22	14.23	14.10	14.20
157	NYSE	PNI	Mon, Feb 10, 2003	14.06	14.23	14.06	14.22
156	NYSE	PNI	Fri, Feb 7, 2003	14.08	14.10	13.94	14.00
155	NYSE	PNI	Thu, Feb 6, 2003	14.10	14.10	14.04	14.08
154	NYSE	PNI	Wed, Feb 5, 2003	14.03	14.10	14.01	14.07
153	NYSE	PNI	Tue, Feb 4, 2003	14.00	14.02	13.91	14.01
152	NYSE	PNI	Mon, Feb 3, 2003	14.00	14.02	13.90	13.91
151	NYSE	PNI	Fri, Jan 31, 2003	14.02	14.03	13.91	14.03
150	NYSE	PNI	Thu, Jan 30, 2003	13.96	14.01	13.90	13.94
149	NYSE	PNI	Wed, Jan 29, 2003	13.99	13.99	13.88	13.94
148	NYSE	PNI	Tue, Jan 28, 2003	14.01	14.02	13.89	13.89
147	NYSE	PNI	Mon, Jan 27, 2003	14.00	14.02	13.95	14.01
146	NYSE	PNI	Fri, Jan 24, 2003	13.94	13.95	13.94	13.95
145	NYSE	PNI	Thu, Jan 23, 2003	14.00	14.00	13.91	13.94
144	NYSE	PNI	Wed, Jan 22, 2003	13.92	14.00	13.92	14.00
143	NYSE	PNI	Tue, Jan 21, 2003	14.14	14.14	14.00	14.00
142	NYSE	PNI	Fri, Jan 17, 2003	14.05	14.10	14.00	14.09
141	NYSE	PNI	Thu, Jan 16, 2003	14.10	14.13	14.00	14.05
140	NYSE	PNI	Wed, Jan 15, 2003	14.07	14.09	13.95	14.09
139	NYSE	PNI	Tue, Jan 14, 2003	14.10	14.10	14.00	14.04
138	NYSE	PNI	Mon, Jan 13, 2003	14.17	14.17	13.95	14.00
137	NYSE	PNI	Fri, Jan 10, 2003	14.15	14.20	14.10	14.17
136	NYSE	PNI	Thu, Jan 9, 2003	14.20	14.20	14.07	14.12
135	NYSE	PNI	Wed, Jan 8, 2003	14.28	14.30	14.15	14.15
134	NYSE	PNI	Tue, Jan 7, 2003	14.22	14.27	14.21	14.26
133	NYSE	PNI	Mon, Jan 6, 2003	14.16	14.21	14.15	14.21
132	NYSE	PNI	Fri, Jan 3, 2003	14.11	14.15	14.05	14.15
131	NYSE	PNI	Thu, Jan 2, 2003	14.04	14.10	14.04	14.10
130	NYSE	PNI	Tue, Dec 31, 2002	14.04	14.04	13.96	14.03
129	NYSE	PNI	Mon, Dec 30, 2002	14.04	14.04	13.95	13.97
128	NYSE	PNI	Fri, Dec 27, 2002	14.05	14.05	13.95	14.02
127	NYSE	PNI	Thu, Dec 26, 2002	14.09	14.09	13.95	14.05
126	NYSE	PNI	Tue, Dec 24, 2002	13.99	14.00	13.87	13.93
125	NYSE	PNI	Mon, Dec 23, 2002	14.10	14.10	13.95	14.03
124	NYSE	PNI	Fri, Dec 20, 2002	14.15	14.15	13.95	14.05
123	NYSE	PNI	Thu, Dec 19, 2002	14.19	14.19	14.05	14.05
122	NYSE	PNI	Wed, Dec 18, 2002	14.20	14.25	14.10	14.14
121	NYSE	PNI	Tue, Dec 17, 2002	14.10	14.20	14.06	14.19
120	NYSE	PNI	Mon, Dec 16, 2002	14.20	14.20	14.01	14.10
119	NYSE	PNI	Fri, Dec 13, 2002	14.16	14.17	14.05	14.10
118	NYSE	PNI	Thu, Dec 12, 2002	14.09	14.10	14.02	14.10
117	NYSE	PNI	Wed, Dec 11, 2002	14.08	14.16	14.05	14.09
116	NYSE	PNI	Tue, Dec 10, 2002	14.08	14.09	14.03	14.05
115	NYSE	PNI	Mon, Dec 9, 2002	14.06	14.08	14.05	14.05
114	NYSE	PNI	Fri, Dec 6, 2002	14.06	14.09	14.01	14.06
113	NYSE	PNI	Thu, Dec 5, 2002	14.15	14.15	14.04	14.06
112	NYSE	PNI	Wed, Dec 4, 2002	14.16	14.16	14.05	14.05
111	NYSE	PNI	Tue, Dec 3, 2002	14.19	14.20	14.15	14.16
110	NYSE	PNI	Mon, Dec 2, 2002	14.22	14.22	14.10	14.20
109	NYSE	PNI	Fri, Nov 29, 2002	14.22	14.22	14.11	14.22
108	NYSE	PNI	Wed, Nov 27, 2002	14.16	14.23	14.13	14.14
107	NYSE	PNI	Tue, Nov 26, 2002	14.15	14.20	14.06	14.06
106	NYSE	PNI	Mon, Nov 25, 2002	14.23	14.23	14.09	14.21
105	NYSE	PNI	Fri, Nov 22, 2002	14.10	14.27	14.10	14.13
104	NYSE	PNI	Thu, Nov 21, 2002	14.40	14.48	14.10	14.15
103	NYSE	PNI	Wed, Nov 20, 2002	14.45	14.53	14.38	14.40
102	NYSE	PNI	Tue, Nov 19, 2002	14.37	14.38	14.31	14.38
101	NYSE	PNI	Mon, Nov 18, 2002	14.40	14.40	14.18	14.35
100	NYSE	PNI	Fri, Nov 15, 2002	14.43	14.45	14.30	14.30
99	NYSE	PNI	Thu, Nov 14, 2002	14.33	14.33	14.28	14.33
98	NYSE	PNI	Wed, Nov 13, 2002	14.30	14.31	14.27	14.30
97	NYSE	PNI	Tue, Nov 12, 2002	14.31	14.32	14.25	14.30
96	NYSE	PNI	Mon, Nov 11, 2002	14.32	14.32	14.21	14.25
95	NYSE	PNI	Fri, Nov 8, 2002	14.30	14.32	14.18	14.32
94	NYSE	PNI	Thu, Nov 7, 2002	14.24	14.30	14.10	14.19
93	NYSE	PNI	Wed, Nov 6, 2002	14.20	14.24	14.07	14.15
92	NYSE	PNI	Tue, Nov 5, 2002	14.14	14.21	14.10	14.15
91	NYSE	PNI	Mon, Nov 4, 2002	14.14	14.21	14.03	14.12
90	NYSE	PNI	Fri, Nov 1, 2002	14.15	14.19	14.04	14.06
89	NYSE	PNI	Thu, Oct 31, 2002	14.16	14.16	14.10	14.15
88	NYSE	PNI	Wed, Oct 30, 2002	14.24	14.24	14.15	14.16
87	NYSE	PNI	Tue, Oct 29, 2002	14.15	14.24	14.13	14.15
86	NYSE	PNI	Mon, Oct 28, 2002	14.35	14.35	14.00	14.12
85	NYSE	PNI	Fri, Oct 25, 2002	14.30	14.35	14.25	14.25
84	NYSE	PNI	Thu, Oct 24, 2002	14.30	14.35	14.25	14.30
83	NYSE	PNI	Wed, Oct 23, 2002	14.40	14.40	14.03	14.20
82	NYSE	PNI	Tue, Oct 22, 2002	14.43	14.55	14.32	14.45
81	NYSE	PNI	Mon, Oct 21, 2002	14.75	14.75	14.35	14.39
80	NYSE	PNI	Fri, Oct 18, 2002	14.85	14.86	14.65	14.65
79	NYSE	PNI	Thu, Oct 17, 2002	15.03	15.03	14.86	14.86
78	NYSE	PNI	Wed, Oct 16, 2002	14.90	14.94	14.89	14.94
77	NYSE	PNI	Tue, Oct 15, 2002	14.99	14.99	14.89	14.90
76	NYSE	PNI	Mon, Oct 14, 2002	15.03	15.03	14.91	14.99
75	NYSE	PNI	Fri, Oct 11, 2002	14.98	15.00	14.97	14.97
74	NYSE	PNI	Thu, Oct 10, 2002	14.98	15.00	14.98	14.98
73	NYSE	PNI	Wed, Oct 9, 2002	15.02	15.02	14.98	15.01
72	NYSE	PNI	Tue, Oct 8, 2002	15.06	15.08	15.00	15.01
71	NYSE	PNI	Mon, Oct 7, 2002	15.09	15.09	15.06	15.09
70	NYSE	PNI	Fri, Oct 4, 2002	15.05	15.10	15.03	15.06
69	NYSE	PNI	Thu, Oct 3, 2002	15.13	15.16	15.00	15.06
68	NYSE	PNI	Wed, Oct 2, 2002	15.14	15.16	15.06	15.13
67	NYSE	PNI	Tue, Oct 1, 2002	15.03	15.19	15.03	15.18
66	NYSE	PNI	Mon, Sep 30, 2002	15.02	15.13	15.02	15.04
65	NYSE	PNI	Fri, Sep 27, 2002	15.06	15.06	15.02	15.03
64	NYSE	PNI	Thu, Sep 26, 2002	15.03	15.09	15.03	15.09
63	NYSE	PNI	Wed, Sep 25, 2002	15.10	15.10	15.05	15.06
62	NYSE	PNI	Tue, Sep 24, 2002	15.10	15.14	15.06	15.14
61	NYSE	PNI	Mon, Sep 23, 2002	15.14	15.14	15.08	15.14
60	NYSE	PNI	Fri, Sep 20, 2002	15.14	15.15	15.08	15.14
59	NYSE	PNI	Thu, Sep 19, 2002	15.14	15.14	15.04	15.14
58	NYSE	PNI	Wed, Sep 18, 2002	15.10	15.12	15.00	15.12
57	NYSE	PNI	Tue, Sep 17, 2002	15.09	15.15	15.05	15.10
56	NYSE	PNI	Mon, Sep 16, 2002	15.01	15.11	15.00	15.11
55	NYSE	PNI	Fri, Sep 13, 2002	15.05	15.12	15.02	15.12
54	NYSE	PNI	Thu, Sep 12, 2002	15.05	15.11	15.01	15.06
53	NYSE	PNI	Wed, Sep 11, 2002	15.25	15.25	15.07	15.07
52	NYSE	PNI	Tue, Sep 10, 2002	15.15	15.30	15.11	15.25
51	NYSE	PNI	Mon, Sep 9, 2002	15.20	15.28	15.05	15.11
50	NYSE	PNI	Fri, Sep 6, 2002	15.18	15.18	15.02	15.14
49	NYSE	PNI	Thu, Sep 5, 2002	15.05	15.10	15.00	15.09
48	NYSE	PNI	Wed, Sep 4, 2002	15.04	15.15	15.02	15.05
47	NYSE	PNI	Tue, Sep 3, 2002	15.01	15.10	15.01	15.10
46	NYSE	PNI	Fri, Aug 30, 2002	15.06	15.06	15.06	15.06
45	NYSE	PNI	Thu, Aug 29, 2002	15.05	15.16	15.05	15.16
44	NYSE	PNI	Wed, Aug 28, 2002	15.00	15.00	15.00	15.00
43	NYSE	PNI	Tue, Aug 27, 2002	15.12	15.16	15.04	15.04
42	NYSE	PNI	Mon, Aug 26, 2002	15.07	15.16	15.07	15.15
41	NYSE	PNI	Fri, Aug 23, 2002	15.10	15.16	15.10	15.16
40	NYSE	PNI	Thu, Aug 22, 2002	15.15	15.16	15.03	15.11
39	NYSE	PNI	Wed, Aug 21, 2002	15.06	15.06	15.02	15.03
38	NYSE	PNI	Tue, Aug 20, 2002	15.16	15.30	15.05	15.06
37	NYSE	PNI	Mon, Aug 19, 2002	15.00	15.15	15.00	15.15
36	NYSE	PNI	Fri, Aug 16, 2002	15.00	15.01	14.96	15.00
35	NYSE	PNI	Thu, Aug 15, 2002	14.92	15.00	14.92	14.92
34	NYSE	PNI	Wed, Aug 14, 2002	15.01	15.05	14.94	15.05
33	NYSE	PNI	Tue, Aug 13, 2002	15.08	15.09	15.02	15.02
32	NYSE	PNI	Mon, Aug 12, 2002	15.07	15.10	15.07	15.10
31	NYSE	PNI	Fri, Aug 9, 2002	15.15	15.15	15.07	15.08
30	NYSE	PNI	Thu, Aug 8, 2002	15.02	15.07	15.01	15.07
29	NYSE	PNI	Wed, Aug 7, 2002	15.06	15.08	15.02	15.05
28	NYSE	PNI	Tue, Aug 6, 2002	15.10	15.10	15.10	15.10
27	NYSE	PNI	Mon, Aug 5, 2002	15.30	15.30	15.10	15.19
26	NYSE	PNI	Fri, Aug 2, 2002	15.11	15.35	15.11	15.35
25	NYSE	PNI	Thu, Aug 1, 2002	15.05	15.10	15.05	15.10
24	NYSE	PNI	Wed, Jul 31, 2002	15.10	15.10	15.02	15.02
23	NYSE	PNI	Tue, Jul 30, 2002	15.02	15.04	15.01	15.02
22	NYSE	PNI	Mon, Jul 29, 2002	15.08	15.10	15.02	15.08
21	NYSE	PNI	Fri, Jul 26, 2002	15.06	15.10	15.00	15.02
20	NYSE	PNI	Thu, Jul 25, 2002	15.00	15.09	15.00	15.07
19	NYSE	PNI	Wed, Jul 24, 2002	15.03	15.10	15.00	15.05
18	NYSE	PNI	Tue, Jul 23, 2002	15.10	15.12	15.03	15.10
17	NYSE	PNI	Mon, Jul 22, 2002	15.30	15.30	15.09	15.16
16	NYSE	PNI	Fri, Jul 19, 2002	15.30	15.39	15.25	15.35
15	NYSE	PNI	Thu, Jul 18, 2002	15.40	15.70	15.30	15.45
14	NYSE	PNI	Wed, Jul 17, 2002	15.22	15.30	15.20	15.30
13	NYSE	PNI	Tue, Jul 16, 2002	15.22	15.23	15.05	15.22
12	NYSE	PNI	Mon, Jul 15, 2002	15.20	15.22	15.10	15.22
11	NYSE	PNI	Fri, Jul 12, 2002	15.27	15.27	15.10	15.11
10	NYSE	PNI	Thu, Jul 11, 2002	15.20	15.27	15.20	15.26
9	NYSE	PNI	Wed, Jul 10, 2002	15.25	15.25	15.15	15.23
8	NYSE	PNI	Tue, Jul 9, 2002	15.06	15.18	15.05	15.18
7	NYSE	PNI	Mon, Jul 8, 2002	15.10	15.20	15.01	15.02
6	NYSE	PNI	Fri, Jul 5, 2002	15.10	15.20	15.10	15.20
5	NYSE	PNI	Wed, Jul 3, 2002	15.02	15.15	15.01	15.11
4	NYSE	PNI	Tue, Jul 2, 2002	15.01	15.09	15.00	15.09
3	NYSE	PNI	Mon, Jul 1, 2002	15.05	15.13	15.05	15.06
2	NYSE	PNI	Fri, Jun 28, 2002	15.10	15.30	15.10	15.15
1	NYSE	PNI	Thu, Jun 27, 2002	15.04	15.25	15.04	15.20
#	Exchange	Symbol	Date	Open	High	Low	Close

PIMCO New York Municipal Income Fund II NYSE:PNI 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