Preferred Bank NASDAQ:PFBC Historical Prices

Below are the 3224 trading days of historical prices for PFBC.

#	Exchange	Symbol	Date	Open	High	Low	Close
3224	NASDAQ	PFBC	Fri, Apr 19, 2024	71.87	74.34	71.69	74.30
3223	NASDAQ	PFBC	Thu, Apr 18, 2024	71.64	72.90	71.29	72.24
3222	NASDAQ	PFBC	Wed, Apr 17, 2024	72.47	73.21	71.53	71.53
3221	NASDAQ	PFBC	Tue, Apr 16, 2024	71.63	72.93	70.99	72.32
3220	NASDAQ	PFBC	Mon, Apr 15, 2024	73.44	73.88	71.67	72.21
3219	NASDAQ	PFBC	Fri, Apr 12, 2024	72.97	73.59	72.64	73.35
3218	NASDAQ	PFBC	Thu, Apr 11, 2024	73.80	73.96	72.60	73.59
3217	NASDAQ	PFBC	Wed, Apr 10, 2024	73.98	74.26	72.64	73.85
3216	NASDAQ	PFBC	Tue, Apr 9, 2024	74.83	75.66	74.51	75.66
3215	NASDAQ	PFBC	Mon, Apr 8, 2024	74.17	75.36	74.17	74.87
3214	NASDAQ	PFBC	Fri, Apr 5, 2024	74.03	74.74	74.03	74.23
3213	NASDAQ	PFBC	Thu, Apr 4, 2024	75.15	76.46	74.27	74.49
3212	NASDAQ	PFBC	Wed, Apr 3, 2024	75.66	76.40	75.03	75.25
3211	NASDAQ	PFBC	Tue, Apr 2, 2024	74.77	75.59	74.31	75.48
3210	NASDAQ	PFBC	Mon, Apr 1, 2024	76.68	77.12	75.56	76.10
3209	NASDAQ	PFBC	Thu, Mar 28, 2024	76.27	77.32	76.17	76.77
3208	NASDAQ	PFBC	Wed, Mar 27, 2024	74.06	76.43	73.94	76.42
3207	NASDAQ	PFBC	Tue, Mar 26, 2024	75.43	75.43	73.89	73.92
3206	NASDAQ	PFBC	Mon, Mar 25, 2024	74.61	75.64	74.61	75.25
3205	NASDAQ	PFBC	Fri, Mar 22, 2024	75.98	75.98	74.11	74.21
3204	NASDAQ	PFBC	Thu, Mar 21, 2024	74.88	75.91	74.43	75.89
3203	NASDAQ	PFBC	Wed, Mar 20, 2024	71.72	75.44	71.40	74.80
3202	NASDAQ	PFBC	Tue, Mar 19, 2024	71.10	72.75	70.83	72.11
3201	NASDAQ	PFBC	Mon, Mar 18, 2024	71.86	72.59	70.22	71.56
3200	NASDAQ	PFBC	Fri, Mar 15, 2024	71.32	72.73	71.32	71.89
3199	NASDAQ	PFBC	Thu, Mar 14, 2024	72.20	72.42	71.39	71.61
3198	NASDAQ	PFBC	Wed, Mar 13, 2024	72.66	73.87	72.34	72.68
3197	NASDAQ	PFBC	Tue, Mar 12, 2024	73.48	73.92	72.45	72.67
3196	NASDAQ	PFBC	Mon, Mar 11, 2024	74.97	74.97	73.52	73.71
3195	NASDAQ	PFBC	Fri, Mar 8, 2024	75.08	76.22	74.49	75.46
3194	NASDAQ	PFBC	Thu, Mar 7, 2024	74.88	75.34	74.18	74.42
3193	NASDAQ	PFBC	Wed, Mar 6, 2024	74.67	75.89	73.12	74.28
3192	NASDAQ	PFBC	Tue, Mar 5, 2024	72.09	75.50	71.74	74.65
3191	NASDAQ	PFBC	Mon, Mar 4, 2024	73.05	75.55	70.97	72.44
3190	NASDAQ	PFBC	Fri, Mar 1, 2024	71.36	72.39	69.69	72.37
3189	NASDAQ	PFBC	Thu, Feb 29, 2024	71.00	72.37	70.63	71.85
3188	NASDAQ	PFBC	Wed, Feb 28, 2024	70.59	71.54	70.59	70.76
3187	NASDAQ	PFBC	Tue, Feb 27, 2024	71.09	72.10	71.09	71.21
3186	NASDAQ	PFBC	Mon, Feb 26, 2024	72.08	72.60	70.47	71.09
3185	NASDAQ	PFBC	Fri, Feb 23, 2024	72.21	73.50	71.42	72.47
3184	NASDAQ	PFBC	Thu, Feb 22, 2024	71.85	72.90	71.70	72.33
3183	NASDAQ	PFBC	Wed, Feb 21, 2024	71.02	72.36	70.78	72.25
3182	NASDAQ	PFBC	Tue, Feb 20, 2024	70.90	72.05	70.90	71.58
3181	NASDAQ	PFBC	Fri, Feb 16, 2024	71.94	72.14	70.77	71.44
3180	NASDAQ	PFBC	Thu, Feb 15, 2024	70.20	72.80	70.20	72.52
3179	NASDAQ	PFBC	Wed, Feb 14, 2024	69.87	70.37	68.96	70.03
3178	NASDAQ	PFBC	Tue, Feb 13, 2024	68.21	69.75	67.91	68.91
3177	NASDAQ	PFBC	Mon, Feb 12, 2024	68.96	71.73	68.96	70.80
3176	NASDAQ	PFBC	Fri, Feb 9, 2024	68.59	69.44	67.44	69.19
3175	NASDAQ	PFBC	Thu, Feb 8, 2024	67.76	69.17	67.76	68.40
3174	NASDAQ	PFBC	Wed, Feb 7, 2024	68.41	68.99	66.88	68.13
3173	NASDAQ	PFBC	Tue, Feb 6, 2024	68.77	69.59	67.94	68.51
3172	NASDAQ	PFBC	Mon, Feb 5, 2024	69.95	69.95	68.63	69.26
3171	NASDAQ	PFBC	Fri, Feb 2, 2024	69.20	70.99	68.99	70.68
3170	NASDAQ	PFBC	Thu, Feb 1, 2024	72.08	72.14	68.65	70.40
3169	NASDAQ	PFBC	Wed, Jan 31, 2024	72.73	73.52	71.83	71.84
3168	NASDAQ	PFBC	Tue, Jan 30, 2024	74.84	75.16	73.69	73.90
3167	NASDAQ	PFBC	Mon, Jan 29, 2024	73.22	75.00	73.00	75.00
3166	NASDAQ	PFBC	Fri, Jan 26, 2024	72.67	73.10	72.06	72.73
3165	NASDAQ	PFBC	Thu, Jan 25, 2024	74.25	74.25	69.72	72.01
3164	NASDAQ	PFBC	Wed, Jan 24, 2024	74.14	75.21	73.75	74.08
3163	NASDAQ	PFBC	Tue, Jan 23, 2024	73.98	74.50	72.20	74.14
3162	NASDAQ	PFBC	Mon, Jan 22, 2024	72.09	73.41	72.09	73.34
3161	NASDAQ	PFBC	Fri, Jan 19, 2024	71.16	71.96	70.58	71.95
3160	NASDAQ	PFBC	Thu, Jan 18, 2024	70.78	71.14	69.94	70.73
3159	NASDAQ	PFBC	Wed, Jan 17, 2024	69.91	71.00	69.91	70.48
3158	NASDAQ	PFBC	Tue, Jan 16, 2024	71.59	72.66	70.70	70.90
3157	NASDAQ	PFBC	Fri, Jan 12, 2024	73.50	73.85	72.32	72.54
3156	NASDAQ	PFBC	Thu, Jan 11, 2024	73.59	73.88	72.35	73.44
3155	NASDAQ	PFBC	Wed, Jan 10, 2024	71.35	73.78	70.86	73.55
3154	NASDAQ	PFBC	Tue, Jan 9, 2024	70.87	71.43	70.29	71.16
3153	NASDAQ	PFBC	Mon, Jan 8, 2024	71.09	71.85	70.85	71.85
3152	NASDAQ	PFBC	Fri, Jan 5, 2024	71.71	72.80	71.22	71.37
3151	NASDAQ	PFBC	Thu, Jan 4, 2024	71.47	73.03	71.30	72.78
3150	NASDAQ	PFBC	Wed, Jan 3, 2024	73.17	73.21	70.85	71.09
3149	NASDAQ	PFBC	Tue, Jan 2, 2024	72.46	74.78	72.46	73.46
3148	NASDAQ	PFBC	Fri, Dec 29, 2023	74.50	74.50	72.75	73.05
3147	NASDAQ	PFBC	Thu, Dec 28, 2023	74.84	74.89	74.02	74.69
3146	NASDAQ	PFBC	Wed, Dec 27, 2023	76.05	76.12	74.71	74.93
3145	NASDAQ	PFBC	Tue, Dec 26, 2023	76.00	76.90	75.25	76.24
3144	NASDAQ	PFBC	Fri, Dec 22, 2023	75.00	75.99	74.74	75.89
3143	NASDAQ	PFBC	Thu, Dec 21, 2023	76.09	76.09	74.42	74.88
3142	NASDAQ	PFBC	Wed, Dec 20, 2023	76.91	77.65	75.14	75.14
3141	NASDAQ	PFBC	Tue, Dec 19, 2023	75.28	77.12	74.76	76.99
3140	NASDAQ	PFBC	Mon, Dec 18, 2023	74.85	75.51	73.49	75.28
3139	NASDAQ	PFBC	Fri, Dec 15, 2023	74.94	74.98	71.97	74.12
3138	NASDAQ	PFBC	Thu, Dec 14, 2023	72.30	75.50	71.20	74.88
3137	NASDAQ	PFBC	Wed, Dec 13, 2023	67.50	70.59	66.86	70.55
3136	NASDAQ	PFBC	Tue, Dec 12, 2023	67.45	67.64	66.63	67.19
3135	NASDAQ	PFBC	Mon, Dec 11, 2023	67.91	68.45	67.12	67.33
3134	NASDAQ	PFBC	Fri, Dec 8, 2023	66.81	68.28	66.81	68.03
3133	NASDAQ	PFBC	Thu, Dec 7, 2023	65.74	66.99	64.99	66.99
3132	NASDAQ	PFBC	Wed, Dec 6, 2023	65.70	67.15	65.23	65.60
3131	NASDAQ	PFBC	Tue, Dec 5, 2023	64.50	65.20	63.90	64.99
3130	NASDAQ	PFBC	Mon, Dec 4, 2023	64.60	66.02	64.60	64.91
3129	NASDAQ	PFBC	Fri, Dec 1, 2023	61.30	65.24	61.24	65.22
3128	NASDAQ	PFBC	Thu, Nov 30, 2023	62.37	62.88	61.29	61.63
3127	NASDAQ	PFBC	Wed, Nov 29, 2023	62.18	63.42	61.56	62.19
3126	NASDAQ	PFBC	Tue, Nov 28, 2023	62.46	62.67	61.38	61.55
3125	NASDAQ	PFBC	Mon, Nov 27, 2023	63.24	63.24	62.45	62.64
3124	NASDAQ	PFBC	Fri, Nov 24, 2023	63.40	63.70	62.91	63.34
3123	NASDAQ	PFBC	Wed, Nov 22, 2023	63.80	64.18	63.26	63.37
3122	NASDAQ	PFBC	Tue, Nov 21, 2023	64.51	64.51	63.01	63.01
3121	NASDAQ	PFBC	Mon, Nov 20, 2023	64.99	65.70	64.46	64.98
3120	NASDAQ	PFBC	Fri, Nov 17, 2023	64.70	65.71	64.50	64.65
3119	NASDAQ	PFBC	Thu, Nov 16, 2023	65.06	65.48	63.40	64.27
3118	NASDAQ	PFBC	Wed, Nov 15, 2023	64.34	66.56	64.34	65.56
3117	NASDAQ	PFBC	Tue, Nov 14, 2023	62.34	64.73	62.34	64.71
3116	NASDAQ	PFBC	Mon, Nov 13, 2023	60.63	60.82	60.20	60.48
3115	NASDAQ	PFBC	Fri, Nov 10, 2023	61.00	61.34	60.29	61.00
3114	NASDAQ	PFBC	Thu, Nov 9, 2023	61.66	61.66	59.96	60.69
3113	NASDAQ	PFBC	Wed, Nov 8, 2023	62.15	62.15	60.75	61.39
3112	NASDAQ	PFBC	Tue, Nov 7, 2023	62.74	62.74	61.58	61.82
3111	NASDAQ	PFBC	Mon, Nov 6, 2023	63.40	63.44	62.52	62.74
3110	NASDAQ	PFBC	Fri, Nov 3, 2023	63.09	64.26	63.09	63.38
3109	NASDAQ	PFBC	Thu, Nov 2, 2023	60.18	62.00	60.18	61.50
3108	NASDAQ	PFBC	Wed, Nov 1, 2023	59.54	59.59	58.52	59.53
3107	NASDAQ	PFBC	Tue, Oct 31, 2023	60.21	60.58	59.24	59.57
3106	NASDAQ	PFBC	Mon, Oct 30, 2023	60.74	61.05	59.91	60.03
3105	NASDAQ	PFBC	Fri, Oct 27, 2023	62.23	65.05	59.82	60.13
3104	NASDAQ	PFBC	Thu, Oct 26, 2023	60.52	62.45	60.52	62.24
3103	NASDAQ	PFBC	Wed, Oct 25, 2023	59.86	61.09	58.99	60.29
3102	NASDAQ	PFBC	Tue, Oct 24, 2023	59.96	62.16	59.01	60.28
3101	NASDAQ	PFBC	Mon, Oct 23, 2023	60.05	62.06	59.60	59.81
3100	NASDAQ	PFBC	Fri, Oct 20, 2023	61.97	62.01	60.01	60.09
3099	NASDAQ	PFBC	Thu, Oct 19, 2023	61.26	62.51	61.00	61.98
3098	NASDAQ	PFBC	Wed, Oct 18, 2023	63.96	63.96	59.92	60.91
3097	NASDAQ	PFBC	Tue, Oct 17, 2023	62.08	64.72	62.08	63.75
3096	NASDAQ	PFBC	Mon, Oct 16, 2023	63.07	63.51	62.03	62.38
3095	NASDAQ	PFBC	Fri, Oct 13, 2023	64.33	64.60	62.09	62.40
3094	NASDAQ	PFBC	Thu, Oct 12, 2023	64.59	64.81	63.62	63.96
3093	NASDAQ	PFBC	Wed, Oct 11, 2023	64.41	64.99	64.41	64.79
3092	NASDAQ	PFBC	Tue, Oct 10, 2023	63.33	64.54	63.32	64.39
3091	NASDAQ	PFBC	Mon, Oct 9, 2023	62.90	64.00	62.90	63.07
3090	NASDAQ	PFBC	Fri, Oct 6, 2023	62.44	64.37	62.26	63.46
3089	NASDAQ	PFBC	Thu, Oct 5, 2023	61.95	63.14	61.95	62.90
3088	NASDAQ	PFBC	Wed, Oct 4, 2023	61.20	62.60	60.61	62.42
3087	NASDAQ	PFBC	Tue, Oct 3, 2023	61.59	61.59	60.51	60.95
3086	NASDAQ	PFBC	Mon, Oct 2, 2023	61.96	62.21	61.31	61.98
3085	NASDAQ	PFBC	Fri, Sep 29, 2023	62.25	62.90	61.80	62.25
3084	NASDAQ	PFBC	Thu, Sep 28, 2023	62.04	62.78	61.76	61.84
3083	NASDAQ	PFBC	Wed, Sep 27, 2023	62.04	62.63	61.49	61.99
3082	NASDAQ	PFBC	Tue, Sep 26, 2023	61.68	62.49	61.39	61.54
3081	NASDAQ	PFBC	Mon, Sep 25, 2023	61.36	62.38	61.36	62.34
3080	NASDAQ	PFBC	Fri, Sep 22, 2023	61.67	61.75	60.94	61.41
3079	NASDAQ	PFBC	Thu, Sep 21, 2023	61.37	62.11	61.25	61.53
3078	NASDAQ	PFBC	Wed, Sep 20, 2023	62.20	63.17	61.83	61.83
3077	NASDAQ	PFBC	Tue, Sep 19, 2023	61.87	62.09	61.42	61.77
3076	NASDAQ	PFBC	Mon, Sep 18, 2023	62.44	62.44	61.58	61.67
3075	NASDAQ	PFBC	Fri, Sep 15, 2023	63.34	63.74	61.94	62.30
3074	NASDAQ	PFBC	Thu, Sep 14, 2023	62.72	63.58	62.27	63.57
3073	NASDAQ	PFBC	Wed, Sep 13, 2023	62.26	62.42	61.40	62.27
3072	NASDAQ	PFBC	Tue, Sep 12, 2023	61.82	63.06	61.06	62.32
3071	NASDAQ	PFBC	Mon, Sep 11, 2023	62.35	62.35	62.35	62.35
3070	NASDAQ	PFBC	Fri, Sep 8, 2023	62.21	62.83	61.62	62.34
3069	NASDAQ	PFBC	Thu, Sep 7, 2023	61.73	63.36	61.22	62.09
3068	NASDAQ	PFBC	Wed, Sep 6, 2023	62.05	62.25	61.34	61.82
3067	NASDAQ	PFBC	Tue, Sep 5, 2023	63.09	63.09	61.83	62.00
3066	NASDAQ	PFBC	Fri, Sep 1, 2023	62.68	64.21	62.56	63.47
3065	NASDAQ	PFBC	Thu, Aug 31, 2023	61.75	62.23	61.29	62.11
3064	NASDAQ	PFBC	Wed, Aug 30, 2023	62.65	63.21	61.59	61.71
3063	NASDAQ	PFBC	Tue, Aug 29, 2023	62.64	63.08	62.38	62.66
3062	NASDAQ	PFBC	Mon, Aug 28, 2023	62.06	62.99	62.06	62.73
3061	NASDAQ	PFBC	Fri, Aug 25, 2023	62.72	62.72	61.12	61.91
3060	NASDAQ	PFBC	Thu, Aug 24, 2023	62.51	63.50	61.94	62.35
3059	NASDAQ	PFBC	Wed, Aug 23, 2023	62.00	62.89	61.82	62.67
3058	NASDAQ	PFBC	Tue, Aug 22, 2023	63.19	63.75	61.88	62.05
3057	NASDAQ	PFBC	Mon, Aug 21, 2023	63.45	63.81	63.00	63.35
3056	NASDAQ	PFBC	Fri, Aug 18, 2023	63.10	64.28	63.03	63.47
3055	NASDAQ	PFBC	Thu, Aug 17, 2023	63.48	64.19	63.48	63.58
3054	NASDAQ	PFBC	Wed, Aug 16, 2023	62.28	63.67	62.28	63.40
3053	NASDAQ	PFBC	Tue, Aug 15, 2023	62.97	63.57	62.19	62.62
3052	NASDAQ	PFBC	Mon, Aug 14, 2023	64.96	64.96	63.49	63.74
3051	NASDAQ	PFBC	Fri, Aug 11, 2023	64.86	65.74	64.86	65.09
3050	NASDAQ	PFBC	Thu, Aug 10, 2023	66.04	66.75	65.24	65.45
3049	NASDAQ	PFBC	Wed, Aug 9, 2023	66.21	66.30	65.19	65.66
3048	NASDAQ	PFBC	Tue, Aug 8, 2023	65.05	66.28	63.88	66.21
3047	NASDAQ	PFBC	Mon, Aug 7, 2023	66.27	67.03	66.27	66.31
3046	NASDAQ	PFBC	Fri, Aug 4, 2023	66.88	67.30	65.87	66.34
3045	NASDAQ	PFBC	Thu, Aug 3, 2023	66.57	67.80	66.02	66.97
3044	NASDAQ	PFBC	Wed, Aug 2, 2023	65.82	67.04	65.35	66.77
3043	NASDAQ	PFBC	Tue, Aug 1, 2023	65.66	66.99	64.86	66.87
3042	NASDAQ	PFBC	Mon, Jul 31, 2023	66.03	66.52	65.28	66.08
3041	NASDAQ	PFBC	Fri, Jul 28, 2023	66.37	66.89	65.57	65.88
3040	NASDAQ	PFBC	Thu, Jul 27, 2023	66.76	67.08	65.43	65.68
3039	NASDAQ	PFBC	Wed, Jul 26, 2023	65.72	67.08	65.42	66.22
3038	NASDAQ	PFBC	Tue, Jul 25, 2023	65.69	66.46	64.78	64.92
3037	NASDAQ	PFBC	Mon, Jul 24, 2023	63.45	66.19	63.30	65.82
3036	NASDAQ	PFBC	Fri, Jul 21, 2023	63.26	63.50	62.67	63.30
3035	NASDAQ	PFBC	Thu, Jul 20, 2023	64.25	64.25	61.52	62.35
3034	NASDAQ	PFBC	Wed, Jul 19, 2023	59.75	61.92	59.75	61.78
3033	NASDAQ	PFBC	Tue, Jul 18, 2023	58.42	60.15	58.22	59.70
3032	NASDAQ	PFBC	Mon, Jul 17, 2023	57.64	58.91	57.64	58.51
3031	NASDAQ	PFBC	Fri, Jul 14, 2023	59.14	59.14	57.66	57.99
3030	NASDAQ	PFBC	Thu, Jul 13, 2023	59.30	59.85	58.58	59.16
3029	NASDAQ	PFBC	Wed, Jul 12, 2023	59.27	59.98	58.39	58.80
3028	NASDAQ	PFBC	Tue, Jul 11, 2023	57.97	58.54	57.32	58.15
3027	NASDAQ	PFBC	Mon, Jul 10, 2023	57.56	59.16	57.56	57.80
3026	NASDAQ	PFBC	Fri, Jul 7, 2023	55.19	58.19	55.19	57.53
3025	NASDAQ	PFBC	Thu, Jul 6, 2023	55.02	55.45	54.21	55.24
3024	NASDAQ	PFBC	Wed, Jul 5, 2023	55.74	56.51	54.98	55.88
3023	NASDAQ	PFBC	Mon, Jul 3, 2023	55.01	56.60	55.01	56.10
3022	NASDAQ	PFBC	Fri, Jun 30, 2023	56.79	56.79	54.80	54.99
3021	NASDAQ	PFBC	Thu, Jun 29, 2023	55.69	56.95	55.69	56.35
3020	NASDAQ	PFBC	Wed, Jun 28, 2023	55.16	55.30	54.51	55.14
3019	NASDAQ	PFBC	Tue, Jun 27, 2023	54.50	56.05	53.81	55.39
3018	NASDAQ	PFBC	Mon, Jun 26, 2023	53.78	55.10	53.78	54.39
3017	NASDAQ	PFBC	Fri, Jun 23, 2023	53.29	54.46	53.15	53.64
3016	NASDAQ	PFBC	Thu, Jun 22, 2023	55.00	55.09	53.76	54.06
3015	NASDAQ	PFBC	Wed, Jun 21, 2023	55.73	56.59	55.35	55.51
3014	NASDAQ	PFBC	Tue, Jun 20, 2023	56.16	56.36	55.65	55.85
3013	NASDAQ	PFBC	Fri, Jun 16, 2023	56.99	56.99	55.54	56.41
3012	NASDAQ	PFBC	Thu, Jun 15, 2023	54.45	56.84	53.08	56.63
3011	NASDAQ	PFBC	Wed, Jun 14, 2023	56.38	56.99	54.75	55.05
3010	NASDAQ	PFBC	Tue, Jun 13, 2023	54.35	56.60	53.56	56.36
3009	NASDAQ	PFBC	Mon, Jun 12, 2023	53.17	54.96	53.00	53.93
3008	NASDAQ	PFBC	Fri, Jun 9, 2023	52.89	53.01	52.18	52.52
3007	NASDAQ	PFBC	Thu, Jun 8, 2023	53.43	53.60	51.72	52.78
3006	NASDAQ	PFBC	Wed, Jun 7, 2023	52.03	54.28	52.03	53.79
3005	NASDAQ	PFBC	Tue, Jun 6, 2023	48.77	51.86	47.98	51.50
3004	NASDAQ	PFBC	Mon, Jun 5, 2023	50.63	50.63	48.61	48.96
3003	NASDAQ	PFBC	Fri, Jun 2, 2023	47.66	50.87	47.00	50.76
3002	NASDAQ	PFBC	Thu, Jun 1, 2023	46.50	47.63	45.90	47.04
3001	NASDAQ	PFBC	Wed, May 31, 2023	47.46	48.46	45.79	46.12
3000	NASDAQ	PFBC	Tue, May 30, 2023	48.15	48.95	47.26	47.72
2999	NASDAQ	PFBC	Fri, May 26, 2023	46.90	48.21	46.17	48.00
2998	NASDAQ	PFBC	Thu, May 25, 2023	47.12	47.44	46.51	47.15
2997	NASDAQ	PFBC	Wed, May 24, 2023	48.99	50.20	47.31	47.52
2996	NASDAQ	PFBC	Tue, May 23, 2023	47.68	50.04	47.52	49.29
2995	NASDAQ	PFBC	Mon, May 22, 2023	46.79	47.62	46.16	47.42
2994	NASDAQ	PFBC	Fri, May 19, 2023	48.38	48.40	46.15	46.40
2993	NASDAQ	PFBC	Thu, May 18, 2023	48.00	48.00	46.86	47.78
2992	NASDAQ	PFBC	Wed, May 17, 2023	45.32	47.99	44.88	47.79
2991	NASDAQ	PFBC	Tue, May 16, 2023	45.90	46.62	44.75	44.76
2990	NASDAQ	PFBC	Mon, May 15, 2023	45.00	46.27	45.00	45.69
2989	NASDAQ	PFBC	Fri, May 12, 2023	45.20	45.43	44.41	45.09
2988	NASDAQ	PFBC	Thu, May 11, 2023	45.02	46.12	44.60	45.04
2987	NASDAQ	PFBC	Wed, May 10, 2023	46.32	46.90	45.18	45.52
2986	NASDAQ	PFBC	Tue, May 9, 2023	45.39	46.33	44.86	45.61
2985	NASDAQ	PFBC	Mon, May 8, 2023	47.27	47.76	45.65	45.65
2984	NASDAQ	PFBC	Fri, May 5, 2023	45.10	46.87	45.10	46.67
2983	NASDAQ	PFBC	Thu, May 4, 2023	44.56	44.71	42.42	44.16
2982	NASDAQ	PFBC	Wed, May 3, 2023	45.36	47.26	45.36	45.66
2981	NASDAQ	PFBC	Tue, May 2, 2023	46.82	46.82	44.63	45.34
2980	NASDAQ	PFBC	Mon, May 1, 2023	48.28	48.51	46.62	47.12
2979	NASDAQ	PFBC	Fri, Apr 28, 2023	47.57	48.64	47.41	48.08
2978	NASDAQ	PFBC	Thu, Apr 27, 2023	47.76	48.48	47.19	47.50
2977	NASDAQ	PFBC	Wed, Apr 26, 2023	47.93	49.92	46.69	47.50
2976	NASDAQ	PFBC	Tue, Apr 25, 2023	50.12	50.12	47.67	47.81
2975	NASDAQ	PFBC	Mon, Apr 24, 2023	50.93	51.49	50.46	50.60
2974	NASDAQ	PFBC	Fri, Apr 21, 2023	51.32	51.54	50.69	51.15
2973	NASDAQ	PFBC	Thu, Apr 20, 2023	51.69	52.26	51.32	51.73
2972	NASDAQ	PFBC	Wed, Apr 19, 2023	51.12	53.12	50.60	52.26
2971	NASDAQ	PFBC	Tue, Apr 18, 2023	51.37	51.55	50.00	50.25
2970	NASDAQ	PFBC	Mon, Apr 17, 2023	50.36	51.24	49.82	51.16
2969	NASDAQ	PFBC	Fri, Apr 14, 2023	51.89	52.24	50.10	50.23
2968	NASDAQ	PFBC	Thu, Apr 13, 2023	50.77	51.97	50.56	51.29
2967	NASDAQ	PFBC	Wed, Apr 12, 2023	51.73	51.73	50.35	50.55
2966	NASDAQ	PFBC	Tue, Apr 11, 2023	52.63	52.81	51.20	51.27
2965	NASDAQ	PFBC	Mon, Apr 10, 2023	52.83	53.79	52.34	52.44
2964	NASDAQ	PFBC	Thu, Apr 6, 2023	52.55	53.32	52.37	53.29
2963	NASDAQ	PFBC	Wed, Apr 5, 2023	52.25	52.60	51.44	52.32
2962	NASDAQ	PFBC	Tue, Apr 4, 2023	54.57	54.57	52.01	52.95
2961	NASDAQ	PFBC	Mon, Apr 3, 2023	55.01	55.39	54.14	54.30
2960	NASDAQ	PFBC	Fri, Mar 31, 2023	54.09	55.05	53.74	54.81
2959	NASDAQ	PFBC	Thu, Mar 30, 2023	55.78	56.31	53.12	53.74
2958	NASDAQ	PFBC	Wed, Mar 29, 2023	55.85	55.85	54.59	55.53
2957	NASDAQ	PFBC	Tue, Mar 28, 2023	55.18	56.04	54.21	55.27
2956	NASDAQ	PFBC	Mon, Mar 27, 2023	56.04	56.97	55.03	55.10
2955	NASDAQ	PFBC	Fri, Mar 24, 2023	53.38	55.31	51.91	54.84
2954	NASDAQ	PFBC	Thu, Mar 23, 2023	57.63	57.63	53.46	53.57
2953	NASDAQ	PFBC	Wed, Mar 22, 2023	59.94	60.10	57.07	57.07
2952	NASDAQ	PFBC	Tue, Mar 21, 2023	59.82	61.80	59.20	59.95
2951	NASDAQ	PFBC	Mon, Mar 20, 2023	59.50	60.83	57.76	57.88
2950	NASDAQ	PFBC	Fri, Mar 17, 2023	60.59	60.59	57.49	58.51
2949	NASDAQ	PFBC	Thu, Mar 16, 2023	59.24	62.76	58.09	61.45
2948	NASDAQ	PFBC	Wed, Mar 15, 2023	57.74	60.62	57.37	59.55
2947	NASDAQ	PFBC	Tue, Mar 14, 2023	62.43	63.58	58.99	59.66
2946	NASDAQ	PFBC	Mon, Mar 13, 2023	61.36	61.47	54.40	59.36
2945	NASDAQ	PFBC	Fri, Mar 10, 2023	63.37	64.31	60.59	62.24
2944	NASDAQ	PFBC	Thu, Mar 9, 2023	67.16	67.30	64.03	64.05
2943	NASDAQ	PFBC	Wed, Mar 8, 2023	68.68	68.98	67.17	67.60
2942	NASDAQ	PFBC	Tue, Mar 7, 2023	69.21	69.39	67.88	68.20
2941	NASDAQ	PFBC	Mon, Mar 6, 2023	70.05	70.24	69.05	69.46
2940	NASDAQ	PFBC	Fri, Mar 3, 2023	69.87	70.19	69.12	69.98
2939	NASDAQ	PFBC	Thu, Mar 2, 2023	70.13	70.65	68.67	69.56
2938	NASDAQ	PFBC	Wed, Mar 1, 2023	70.16	70.63	69.88	70.50
2937	NASDAQ	PFBC	Tue, Feb 28, 2023	70.73	71.41	69.84	70.40
2936	NASDAQ	PFBC	Mon, Feb 27, 2023	71.27	71.78	70.49	70.61
2935	NASDAQ	PFBC	Fri, Feb 24, 2023	71.00	71.03	70.19	70.87
2934	NASDAQ	PFBC	Thu, Feb 23, 2023	71.74	72.23	70.80	71.10
2933	NASDAQ	PFBC	Wed, Feb 22, 2023	71.92	72.15	71.03	71.63
2932	NASDAQ	PFBC	Tue, Feb 21, 2023	72.68	72.68	71.54	71.63
2931	NASDAQ	PFBC	Fri, Feb 17, 2023	72.13	72.95	71.87	72.79
2930	NASDAQ	PFBC	Thu, Feb 16, 2023	72.28	72.83	71.72	71.93
2929	NASDAQ	PFBC	Wed, Feb 15, 2023	71.75	72.72	71.17	72.63
2928	NASDAQ	PFBC	Tue, Feb 14, 2023	72.99	72.99	71.42	72.03
2927	NASDAQ	PFBC	Mon, Feb 13, 2023	72.34	73.03	72.16	72.94
2926	NASDAQ	PFBC	Fri, Feb 10, 2023	71.98	72.71	71.69	72.14
2925	NASDAQ	PFBC	Thu, Feb 9, 2023	73.66	73.83	71.76	71.98
2924	NASDAQ	PFBC	Wed, Feb 8, 2023	73.62	73.62	72.86	73.30
2923	NASDAQ	PFBC	Tue, Feb 7, 2023	73.14	73.97	72.73	73.79
2922	NASDAQ	PFBC	Mon, Feb 6, 2023	74.01	74.31	73.03	73.18
2921	NASDAQ	PFBC	Fri, Feb 3, 2023	72.73	74.21	72.73	74.02
2920	NASDAQ	PFBC	Thu, Feb 2, 2023	71.97	72.95	71.31	72.95
2919	NASDAQ	PFBC	Wed, Feb 1, 2023	70.95	72.27	70.78	71.46
2918	NASDAQ	PFBC	Tue, Jan 31, 2023	69.26	71.18	69.07	71.13
2917	NASDAQ	PFBC	Mon, Jan 30, 2023	69.15	69.76	68.74	69.07
2916	NASDAQ	PFBC	Fri, Jan 27, 2023	69.15	69.32	68.76	69.15
2915	NASDAQ	PFBC	Thu, Jan 26, 2023	69.67	69.67	68.44	69.00
2914	NASDAQ	PFBC	Wed, Jan 25, 2023	69.65	69.65	68.08	69.13
2913	NASDAQ	PFBC	Tue, Jan 24, 2023	70.14	70.57	69.22	69.82
2912	NASDAQ	PFBC	Mon, Jan 23, 2023	69.53	70.56	69.26	70.16
2911	NASDAQ	PFBC	Fri, Jan 20, 2023	69.72	69.80	68.18	69.15
2910	NASDAQ	PFBC	Thu, Jan 19, 2023	72.00	72.13	68.86	68.93
2909	NASDAQ	PFBC	Wed, Jan 18, 2023	71.89	71.89	70.29	70.40
2908	NASDAQ	PFBC	Tue, Jan 17, 2023	73.76	73.80	72.38	72.53
2907	NASDAQ	PFBC	Fri, Jan 13, 2023	72.57	74.28	72.08	74.03
2906	NASDAQ	PFBC	Thu, Jan 12, 2023	71.87	73.28	71.87	72.72
2905	NASDAQ	PFBC	Wed, Jan 11, 2023	71.15	71.76	70.70	71.75
2904	NASDAQ	PFBC	Tue, Jan 10, 2023	71.88	72.54	70.85	71.00
2903	NASDAQ	PFBC	Mon, Jan 9, 2023	73.72	73.72	71.37	71.84
2902	NASDAQ	PFBC	Fri, Jan 6, 2023	71.97	73.71	71.97	73.08
2901	NASDAQ	PFBC	Thu, Jan 5, 2023	73.22	73.67	71.20	71.23
2900	NASDAQ	PFBC	Wed, Jan 4, 2023	74.03	75.27	73.50	73.78
2899	NASDAQ	PFBC	Tue, Jan 3, 2023	75.23	77.75	73.42	73.94
2898	NASDAQ	PFBC	Fri, Dec 30, 2022	75.18	75.64	74.50	74.62
2897	NASDAQ	PFBC	Thu, Dec 29, 2022	74.93	76.07	74.72	75.48
2896	NASDAQ	PFBC	Wed, Dec 28, 2022	75.34	76.34	74.86	74.86
2895	NASDAQ	PFBC	Tue, Dec 27, 2022	75.60	75.95	74.81	75.54
2894	NASDAQ	PFBC	Fri, Dec 23, 2022	74.92	76.40	74.72	75.04
2893	NASDAQ	PFBC	Thu, Dec 22, 2022	74.66	74.92	73.64	74.73
2892	NASDAQ	PFBC	Wed, Dec 21, 2022	73.65	74.96	73.65	74.74
2891	NASDAQ	PFBC	Tue, Dec 20, 2022	73.01	73.66	72.37	73.05
2890	NASDAQ	PFBC	Mon, Dec 19, 2022	71.36	73.22	71.36	72.62
2889	NASDAQ	PFBC	Fri, Dec 16, 2022	70.26	71.89	69.65	71.10
2888	NASDAQ	PFBC	Thu, Dec 15, 2022	71.31	72.23	69.87	70.16
2887	NASDAQ	PFBC	Wed, Dec 14, 2022	72.44	73.07	71.54	71.71
2886	NASDAQ	PFBC	Tue, Dec 13, 2022	74.63	74.97	72.26	72.28
2885	NASDAQ	PFBC	Mon, Dec 12, 2022	72.68	74.28	72.26	73.57
2884	NASDAQ	PFBC	Fri, Dec 9, 2022	72.14	73.15	71.57	72.50
2883	NASDAQ	PFBC	Thu, Dec 8, 2022	72.50	73.00	71.81	72.10
2882	NASDAQ	PFBC	Wed, Dec 7, 2022	72.55	72.92	71.89	72.11
2881	NASDAQ	PFBC	Tue, Dec 6, 2022	72.87	72.87	71.44	72.53
2880	NASDAQ	PFBC	Mon, Dec 5, 2022	74.02	74.18	71.94	72.38
2879	NASDAQ	PFBC	Fri, Dec 2, 2022	74.65	75.47	74.12	74.66
2878	NASDAQ	PFBC	Thu, Dec 1, 2022	76.03	76.06	74.11	75.37
2877	NASDAQ	PFBC	Wed, Nov 30, 2022	74.30	76.24	73.36	75.59
2876	NASDAQ	PFBC	Tue, Nov 29, 2022	74.71	74.92	73.91	74.30
2875	NASDAQ	PFBC	Mon, Nov 28, 2022	74.98	75.33	74.02	74.36
2874	NASDAQ	PFBC	Fri, Nov 25, 2022	74.87	75.27	74.81	75.13
2873	NASDAQ	PFBC	Wed, Nov 23, 2022	74.91	75.24	74.51	74.60
2872	NASDAQ	PFBC	Tue, Nov 22, 2022	74.94	75.93	74.76	75.26
2871	NASDAQ	PFBC	Mon, Nov 21, 2022	74.13	75.46	74.13	74.68
2870	NASDAQ	PFBC	Fri, Nov 18, 2022	75.28	75.42	73.80	74.33
2869	NASDAQ	PFBC	Thu, Nov 17, 2022	73.93	74.24	73.68	74.03
2868	NASDAQ	PFBC	Wed, Nov 16, 2022	74.57	74.67	73.80	74.19
2867	NASDAQ	PFBC	Tue, Nov 15, 2022	74.85	76.43	74.44	74.74
2866	NASDAQ	PFBC	Mon, Nov 14, 2022	74.82	75.52	74.01	74.06
2865	NASDAQ	PFBC	Fri, Nov 11, 2022	76.64	76.68	74.51	74.89
2864	NASDAQ	PFBC	Thu, Nov 10, 2022	75.30	77.13	75.30	76.07
2863	NASDAQ	PFBC	Wed, Nov 9, 2022	75.85	75.85	74.54	74.97
2862	NASDAQ	PFBC	Tue, Nov 8, 2022	75.94	76.63	75.36	75.93
2861	NASDAQ	PFBC	Mon, Nov 7, 2022	76.17	76.17	75.40	75.54
2860	NASDAQ	PFBC	Fri, Nov 4, 2022	75.15	76.21	74.81	75.68
2859	NASDAQ	PFBC	Thu, Nov 3, 2022	74.57	74.71	73.13	74.62
2858	NASDAQ	PFBC	Wed, Nov 2, 2022	76.64	76.64	74.80	75.11
2857	NASDAQ	PFBC	Tue, Nov 1, 2022	77.38	77.50	76.36	76.47
2856	NASDAQ	PFBC	Mon, Oct 31, 2022	76.45	77.30	75.81	76.87
2855	NASDAQ	PFBC	Fri, Oct 28, 2022	74.50	76.67	74.19	76.61
2854	NASDAQ	PFBC	Thu, Oct 27, 2022	74.40	75.48	74.18	74.30
2853	NASDAQ	PFBC	Wed, Oct 26, 2022	75.29	75.83	74.14	74.27
2852	NASDAQ	PFBC	Tue, Oct 25, 2022	74.49	75.50	73.02	74.74
2851	NASDAQ	PFBC	Mon, Oct 24, 2022	72.31	75.81	72.21	74.12
2850	NASDAQ	PFBC	Fri, Oct 21, 2022	73.02	73.02	69.92	72.43
2849	NASDAQ	PFBC	Thu, Oct 20, 2022	72.24	74.94	70.55	72.55
2848	NASDAQ	PFBC	Wed, Oct 19, 2022	70.16	70.17	67.97	68.80
2847	NASDAQ	PFBC	Tue, Oct 18, 2022	70.82	71.81	69.73	69.97
2846	NASDAQ	PFBC	Mon, Oct 17, 2022	69.34	69.99	68.29	69.71
2845	NASDAQ	PFBC	Fri, Oct 14, 2022	69.53	71.04	67.89	68.45
2844	NASDAQ	PFBC	Thu, Oct 13, 2022	66.41	70.58	66.41	70.42
2843	NASDAQ	PFBC	Wed, Oct 12, 2022	66.57	67.31	65.99	66.88
2842	NASDAQ	PFBC	Tue, Oct 11, 2022	66.01	66.88	65.83	66.58
2841	NASDAQ	PFBC	Mon, Oct 10, 2022	66.03	66.53	65.69	66.01
2840	NASDAQ	PFBC	Fri, Oct 7, 2022	66.93	66.93	65.36	65.52
2839	NASDAQ	PFBC	Thu, Oct 6, 2022	66.63	67.71	66.19	67.09
2838	NASDAQ	PFBC	Wed, Oct 5, 2022	66.85	67.57	66.66	67.06
2837	NASDAQ	PFBC	Tue, Oct 4, 2022	66.38	67.71	66.38	67.46
2836	NASDAQ	PFBC	Mon, Oct 3, 2022	65.87	66.06	65.33	65.72
2835	NASDAQ	PFBC	Fri, Sep 30, 2022	65.82	66.90	65.20	65.23
2834	NASDAQ	PFBC	Thu, Sep 29, 2022	65.84	66.61	65.06	65.82
2833	NASDAQ	PFBC	Wed, Sep 28, 2022	66.11	66.60	65.86	66.01
2832	NASDAQ	PFBC	Tue, Sep 27, 2022	67.19	67.87	65.48	65.88
2831	NASDAQ	PFBC	Mon, Sep 26, 2022	66.25	67.17	66.25	66.78
2830	NASDAQ	PFBC	Fri, Sep 23, 2022	67.10	67.18	66.05	66.62
2829	NASDAQ	PFBC	Thu, Sep 22, 2022	68.88	68.88	66.98	67.29
2828	NASDAQ	PFBC	Wed, Sep 21, 2022	69.34	69.60	68.21	68.37
2827	NASDAQ	PFBC	Tue, Sep 20, 2022	68.48	69.08	68.36	68.99
2826	NASDAQ	PFBC	Mon, Sep 19, 2022	67.96	69.16	67.05	68.85
2825	NASDAQ	PFBC	Fri, Sep 16, 2022	67.12	69.09	66.38	68.64
2824	NASDAQ	PFBC	Thu, Sep 15, 2022	67.36	68.65	67.36	67.91
2823	NASDAQ	PFBC	Wed, Sep 14, 2022	67.38	67.59	66.85	67.25
2822	NASDAQ	PFBC	Tue, Sep 13, 2022	68.54	68.63	66.75	67.38
2821	NASDAQ	PFBC	Mon, Sep 12, 2022	69.27	69.87	68.54	69.54
2820	NASDAQ	PFBC	Fri, Sep 9, 2022	68.15	68.99	67.90	68.87
2819	NASDAQ	PFBC	Thu, Sep 8, 2022	66.42	67.96	66.38	67.70
2818	NASDAQ	PFBC	Wed, Sep 7, 2022	66.57	67.01	66.00	66.93
2817	NASDAQ	PFBC	Tue, Sep 6, 2022	68.08	68.67	66.26	66.56
2816	NASDAQ	PFBC	Fri, Sep 2, 2022	68.43	69.09	67.12	67.57
2815	NASDAQ	PFBC	Thu, Sep 1, 2022	67.80	67.85	67.19	67.74
2814	NASDAQ	PFBC	Wed, Aug 31, 2022	68.33	68.41	67.68	67.84
2813	NASDAQ	PFBC	Tue, Aug 30, 2022	68.96	68.96	67.74	68.38
2812	NASDAQ	PFBC	Mon, Aug 29, 2022	69.90	70.06	68.79	68.84
2811	NASDAQ	PFBC	Fri, Aug 26, 2022	72.48	72.48	69.96	70.05
2810	NASDAQ	PFBC	Thu, Aug 25, 2022	71.85	72.14	71.29	72.08
2809	NASDAQ	PFBC	Wed, Aug 24, 2022	71.23	71.40	70.29	71.12
2808	NASDAQ	PFBC	Tue, Aug 23, 2022	72.05	72.51	71.07	71.24
2807	NASDAQ	PFBC	Mon, Aug 22, 2022	73.16	73.16	71.59	71.87
2806	NASDAQ	PFBC	Fri, Aug 19, 2022	74.40	74.40	73.30	74.06
2805	NASDAQ	PFBC	Thu, Aug 18, 2022	74.50	75.05	74.17	74.80
2804	NASDAQ	PFBC	Wed, Aug 17, 2022	75.08	75.08	74.12	74.68
2803	NASDAQ	PFBC	Tue, Aug 16, 2022	75.10	75.50	74.83	75.38
2802	NASDAQ	PFBC	Mon, Aug 15, 2022	74.01	75.02	73.83	74.87
2801	NASDAQ	PFBC	Fri, Aug 12, 2022	73.90	74.50	73.63	74.30
2800	NASDAQ	PFBC	Thu, Aug 11, 2022	72.81	73.48	72.50	73.40
2799	NASDAQ	PFBC	Wed, Aug 10, 2022	73.28	73.90	71.94	72.03
2798	NASDAQ	PFBC	Tue, Aug 9, 2022	71.62	72.60	71.33	72.49
2797	NASDAQ	PFBC	Mon, Aug 8, 2022	71.16	71.73	70.88	71.60
2796	NASDAQ	PFBC	Fri, Aug 5, 2022	70.74	71.56	70.74	71.20
2795	NASDAQ	PFBC	Thu, Aug 4, 2022	71.23	71.23	70.37	70.67
2794	NASDAQ	PFBC	Wed, Aug 3, 2022	71.57	71.57	70.77	71.16
2793	NASDAQ	PFBC	Tue, Aug 2, 2022	72.28	72.52	71.01	71.02
2792	NASDAQ	PFBC	Mon, Aug 1, 2022	72.61	73.67	72.10	72.21
2791	NASDAQ	PFBC	Fri, Jul 29, 2022	72.31	73.11	72.15	72.70
2790	NASDAQ	PFBC	Thu, Jul 28, 2022	71.21	72.30	70.90	72.14
2789	NASDAQ	PFBC	Wed, Jul 27, 2022	70.76	71.76	70.47	71.28
2788	NASDAQ	PFBC	Tue, Jul 26, 2022	70.78	71.08	70.22	70.60
2787	NASDAQ	PFBC	Mon, Jul 25, 2022	70.26	71.25	70.26	71.05
2786	NASDAQ	PFBC	Fri, Jul 22, 2022	71.90	72.00	69.61	69.86
2785	NASDAQ	PFBC	Thu, Jul 21, 2022	72.54	72.90	71.51	72.36
2784	NASDAQ	PFBC	Wed, Jul 20, 2022	70.40	71.98	70.38	71.70
2783	NASDAQ	PFBC	Tue, Jul 19, 2022	69.63	71.29	69.63	70.91
2782	NASDAQ	PFBC	Mon, Jul 18, 2022	69.45	70.03	68.95	69.00
2781	NASDAQ	PFBC	Fri, Jul 15, 2022	67.64	69.43	66.88	69.04
2780	NASDAQ	PFBC	Thu, Jul 14, 2022	66.12	66.91	65.89	66.54
2779	NASDAQ	PFBC	Wed, Jul 13, 2022	67.67	67.67	66.59	67.13
2778	NASDAQ	PFBC	Tue, Jul 12, 2022	67.76	69.15	67.47	67.80
2777	NASDAQ	PFBC	Mon, Jul 11, 2022	67.81	68.50	67.59	67.83
2776	NASDAQ	PFBC	Fri, Jul 8, 2022	69.09	69.15	68.14	68.51
2775	NASDAQ	PFBC	Thu, Jul 7, 2022	68.87	70.24	68.04	68.85
2774	NASDAQ	PFBC	Wed, Jul 6, 2022	68.66	69.56	67.68	69.27
2773	NASDAQ	PFBC	Tue, Jul 5, 2022	67.77	69.16	67.00	69.07
2772	NASDAQ	PFBC	Fri, Jul 1, 2022	67.93	69.11	67.04	68.96
2771	NASDAQ	PFBC	Thu, Jun 30, 2022	66.65	69.48	65.96	68.02
2770	NASDAQ	PFBC	Wed, Jun 29, 2022	68.56	68.56	67.59	67.67
2769	NASDAQ	PFBC	Tue, Jun 28, 2022	68.99	69.77	68.46	68.56
2768	NASDAQ	PFBC	Mon, Jun 27, 2022	68.50	69.08	67.77	68.31
2767	NASDAQ	PFBC	Fri, Jun 24, 2022	66.17	68.24	66.17	68.01
2766	NASDAQ	PFBC	Thu, Jun 23, 2022	67.10	67.29	65.44	66.07
2765	NASDAQ	PFBC	Wed, Jun 22, 2022	66.52	67.65	66.33	67.10
2764	NASDAQ	PFBC	Tue, Jun 21, 2022	67.18	67.73	65.88	67.21
2763	NASDAQ	PFBC	Fri, Jun 17, 2022	65.60	66.99	65.47	66.30
2762	NASDAQ	PFBC	Thu, Jun 16, 2022	65.48	65.48	64.15	65.02
2761	NASDAQ	PFBC	Wed, Jun 15, 2022	66.64	68.01	66.18	66.66
2760	NASDAQ	PFBC	Tue, Jun 14, 2022	64.84	67.10	64.10	66.62
2759	NASDAQ	PFBC	Mon, Jun 13, 2022	65.34	66.01	64.49	64.52
2758	NASDAQ	PFBC	Fri, Jun 10, 2022	65.99	67.03	65.54	66.48
2757	NASDAQ	PFBC	Thu, Jun 9, 2022	67.96	68.43	66.99	67.09
2756	NASDAQ	PFBC	Wed, Jun 8, 2022	68.80	69.28	68.22	68.23
2755	NASDAQ	PFBC	Tue, Jun 7, 2022	68.00	70.15	67.82	69.50
2754	NASDAQ	PFBC	Mon, Jun 6, 2022	68.13	68.40	67.47	68.20
2753	NASDAQ	PFBC	Fri, Jun 3, 2022	68.12	68.12	67.17	67.55
2752	NASDAQ	PFBC	Thu, Jun 2, 2022	67.34	68.54	67.00	68.31
2751	NASDAQ	PFBC	Wed, Jun 1, 2022	68.23	68.23	66.50	67.16
2750	NASDAQ	PFBC	Tue, May 31, 2022	67.68	69.63	67.37	68.51
2749	NASDAQ	PFBC	Fri, May 27, 2022	68.31	68.90	67.96	68.69
2748	NASDAQ	PFBC	Thu, May 26, 2022	67.13	68.50	67.13	68.15
2747	NASDAQ	PFBC	Wed, May 25, 2022	66.76	67.44	66.34	66.80
2746	NASDAQ	PFBC	Tue, May 24, 2022	66.24	67.98	64.89	66.21
2745	NASDAQ	PFBC	Mon, May 23, 2022	66.44	67.57	66.11	66.35
2744	NASDAQ	PFBC	Fri, May 20, 2022	65.90	66.23	64.61	65.68
2743	NASDAQ	PFBC	Thu, May 19, 2022	65.71	66.50	65.24	65.50
2742	NASDAQ	PFBC	Wed, May 18, 2022	67.41	67.49	65.79	66.58
2741	NASDAQ	PFBC	Tue, May 17, 2022	67.16	68.30	67.16	68.30
2740	NASDAQ	PFBC	Mon, May 16, 2022	66.26	67.07	65.83	66.21
2739	NASDAQ	PFBC	Fri, May 13, 2022	66.94	67.82	65.67	66.79
2738	NASDAQ	PFBC	Thu, May 12, 2022	67.31	67.31	65.08	66.33
2737	NASDAQ	PFBC	Wed, May 11, 2022	67.69	69.16	66.91	67.10
2736	NASDAQ	PFBC	Tue, May 10, 2022	68.15	69.30	67.01	68.10
2735	NASDAQ	PFBC	Mon, May 9, 2022	67.09	68.29	66.38	67.72
2734	NASDAQ	PFBC	Fri, May 6, 2022	67.88	67.88	66.66	67.64
2733	NASDAQ	PFBC	Thu, May 5, 2022	69.44	69.44	67.31	68.11
2732	NASDAQ	PFBC	Wed, May 4, 2022	68.72	70.14	68.33	70.08
2731	NASDAQ	PFBC	Tue, May 3, 2022	68.27	68.79	67.39	68.36
2730	NASDAQ	PFBC	Mon, May 2, 2022	67.38	68.69	66.77	68.07
2729	NASDAQ	PFBC	Fri, Apr 29, 2022	68.56	69.30	66.52	67.12
2728	NASDAQ	PFBC	Thu, Apr 28, 2022	68.93	68.96	67.42	68.87
2727	NASDAQ	PFBC	Wed, Apr 27, 2022	69.09	69.09	68.01	68.22
2726	NASDAQ	PFBC	Tue, Apr 26, 2022	69.94	70.98	68.76	68.90
2725	NASDAQ	PFBC	Mon, Apr 25, 2022	70.29	70.92	69.11	70.76
2724	NASDAQ	PFBC	Fri, Apr 22, 2022	72.16	72.57	70.86	71.05
2723	NASDAQ	PFBC	Thu, Apr 21, 2022	74.28	75.21	71.67	72.04
2722	NASDAQ	PFBC	Wed, Apr 20, 2022	73.47	75.52	73.47	73.85
2721	NASDAQ	PFBC	Tue, Apr 19, 2022	71.37	73.43	71.02	72.86
2720	NASDAQ	PFBC	Mon, Apr 18, 2022	70.85	71.27	70.20	70.59
2719	NASDAQ	PFBC	Thu, Apr 14, 2022	70.86	71.88	70.17	70.86
2718	NASDAQ	PFBC	Wed, Apr 13, 2022	69.86	71.19	69.54	70.91
2717	NASDAQ	PFBC	Tue, Apr 12, 2022	70.65	71.75	69.76	69.96
2716	NASDAQ	PFBC	Mon, Apr 11, 2022	70.31	71.67	70.30	70.61
2715	NASDAQ	PFBC	Fri, Apr 8, 2022	70.28	70.48	69.20	70.36
2714	NASDAQ	PFBC	Thu, Apr 7, 2022	71.27	71.99	69.65	69.94
2713	NASDAQ	PFBC	Wed, Apr 6, 2022	72.52	73.04	70.84	71.00
2712	NASDAQ	PFBC	Tue, Apr 5, 2022	72.74	74.37	72.59	73.13
2711	NASDAQ	PFBC	Mon, Apr 4, 2022	73.33	73.33	71.51	72.42
2710	NASDAQ	PFBC	Fri, Apr 1, 2022	74.41	74.87	72.84	72.94
2709	NASDAQ	PFBC	Thu, Mar 31, 2022	74.80	75.10	73.58	74.09
2708	NASDAQ	PFBC	Wed, Mar 30, 2022	76.99	77.22	74.25	74.57
2707	NASDAQ	PFBC	Tue, Mar 29, 2022	77.07	77.49	75.88	76.98
2706	NASDAQ	PFBC	Mon, Mar 28, 2022	77.02	77.02	75.60	76.14
2705	NASDAQ	PFBC	Fri, Mar 25, 2022	75.67	77.64	75.67	77.43
2704	NASDAQ	PFBC	Thu, Mar 24, 2022	74.72	76.08	74.40	76.06
2703	NASDAQ	PFBC	Wed, Mar 23, 2022	76.08	76.28	74.66	74.82
2702	NASDAQ	PFBC	Tue, Mar 22, 2022	76.16	77.09	76.11	76.46
2701	NASDAQ	PFBC	Mon, Mar 21, 2022	77.06	77.40	75.44	75.78
2700	NASDAQ	PFBC	Fri, Mar 18, 2022	75.82	76.58	74.02	76.58
2699	NASDAQ	PFBC	Thu, Mar 17, 2022	77.52	77.52	75.84	76.03
2698	NASDAQ	PFBC	Wed, Mar 16, 2022	77.51	78.70	77.23	77.91
2697	NASDAQ	PFBC	Tue, Mar 15, 2022	77.03	78.12	75.70	76.61
2696	NASDAQ	PFBC	Mon, Mar 14, 2022	75.91	77.78	75.34	76.71
2695	NASDAQ	PFBC	Fri, Mar 11, 2022	75.53	75.80	74.01	75.14
2694	NASDAQ	PFBC	Thu, Mar 10, 2022	73.52	75.02	73.19	74.60
2693	NASDAQ	PFBC	Wed, Mar 9, 2022	74.50	75.27	74.18	74.64
2692	NASDAQ	PFBC	Tue, Mar 8, 2022	73.34	75.00	72.78	72.79
2691	NASDAQ	PFBC	Mon, Mar 7, 2022	75.26	75.45	72.56	72.57
2690	NASDAQ	PFBC	Fri, Mar 4, 2022	76.06	76.06	74.95	75.68
2689	NASDAQ	PFBC	Thu, Mar 3, 2022	78.50	79.05	76.40	77.45
2688	NASDAQ	PFBC	Wed, Mar 2, 2022	75.27	79.18	75.27	78.41
2687	NASDAQ	PFBC	Tue, Mar 1, 2022	77.72	77.81	73.73	74.75
2686	NASDAQ	PFBC	Mon, Feb 28, 2022	77.33	78.78	77.11	78.48
2685	NASDAQ	PFBC	Fri, Feb 25, 2022	76.11	78.73	75.85	78.60
2684	NASDAQ	PFBC	Thu, Feb 24, 2022	74.93	75.74	73.20	75.68
2683	NASDAQ	PFBC	Wed, Feb 23, 2022	78.63	78.63	76.41	76.89
2682	NASDAQ	PFBC	Tue, Feb 22, 2022	79.43	80.13	77.47	77.93
2681	NASDAQ	PFBC	Fri, Feb 18, 2022	79.13	80.66	79.13	79.77
2680	NASDAQ	PFBC	Thu, Feb 17, 2022	79.79	79.90	78.56	78.99
2679	NASDAQ	PFBC	Wed, Feb 16, 2022	79.66	81.23	77.84	80.01
2678	NASDAQ	PFBC	Tue, Feb 15, 2022	77.96	79.11	77.75	79.11
2677	NASDAQ	PFBC	Mon, Feb 14, 2022	77.97	78.77	76.97	77.04
2676	NASDAQ	PFBC	Fri, Feb 11, 2022	77.99	79.27	77.60	77.94
2675	NASDAQ	PFBC	Thu, Feb 10, 2022	78.57	79.02	77.66	78.26
2674	NASDAQ	PFBC	Wed, Feb 9, 2022	80.97	81.10	78.04	78.32
2673	NASDAQ	PFBC	Tue, Feb 8, 2022	80.00	81.52	79.79	80.98
2672	NASDAQ	PFBC	Mon, Feb 7, 2022	81.14	81.25	79.95	80.20
2671	NASDAQ	PFBC	Fri, Feb 4, 2022	80.44	81.97	80.19	81.40
2670	NASDAQ	PFBC	Thu, Feb 3, 2022	79.18	81.23	79.18	80.03
2669	NASDAQ	PFBC	Wed, Feb 2, 2022	78.22	79.50	77.54	79.18
2668	NASDAQ	PFBC	Tue, Feb 1, 2022	76.92	78.50	76.92	78.27
2667	NASDAQ	PFBC	Mon, Jan 31, 2022	76.64	78.24	75.82	78.06
2666	NASDAQ	PFBC	Fri, Jan 28, 2022	78.50	78.50	75.45	77.20
2665	NASDAQ	PFBC	Thu, Jan 27, 2022	78.06	79.70	77.40	78.71
2664	NASDAQ	PFBC	Wed, Jan 26, 2022	79.15	80.05	76.57	77.90
2663	NASDAQ	PFBC	Tue, Jan 25, 2022	77.78	79.39	76.36	78.33
2662	NASDAQ	PFBC	Mon, Jan 24, 2022	76.91	78.45	76.08	77.92
2661	NASDAQ	PFBC	Fri, Jan 21, 2022	76.76	79.20	76.09	76.63
2660	NASDAQ	PFBC	Thu, Jan 20, 2022	78.63	80.29	77.04	77.37
2659	NASDAQ	PFBC	Wed, Jan 19, 2022	80.44	80.82	78.47	78.50
2658	NASDAQ	PFBC	Tue, Jan 18, 2022	80.94	81.30	79.74	80.54
2657	NASDAQ	PFBC	Fri, Jan 14, 2022	79.52	81.55	79.02	81.06
2656	NASDAQ	PFBC	Thu, Jan 13, 2022	79.68	81.50	79.68	80.44
2655	NASDAQ	PFBC	Wed, Jan 12, 2022	80.30	80.66	79.05	79.34
2654	NASDAQ	PFBC	Tue, Jan 11, 2022	80.91	80.91	79.16	79.46
2653	NASDAQ	PFBC	Mon, Jan 10, 2022	79.50	81.24	79.00	80.96
2652	NASDAQ	PFBC	Fri, Jan 7, 2022	78.13	79.82	77.74	79.47
2651	NASDAQ	PFBC	Thu, Jan 6, 2022	75.54	78.30	75.19	78.13
2650	NASDAQ	PFBC	Wed, Jan 5, 2022	74.57	76.05	74.57	75.25
2649	NASDAQ	PFBC	Tue, Jan 4, 2022	73.00	74.97	73.00	74.58
2648	NASDAQ	PFBC	Mon, Jan 3, 2022	72.23	73.32	70.86	72.45
2647	NASDAQ	PFBC	Fri, Dec 31, 2021	71.43	72.19	70.97	71.79
2646	NASDAQ	PFBC	Thu, Dec 30, 2021	71.67	72.47	71.35	71.54
2645	NASDAQ	PFBC	Wed, Dec 29, 2021	71.18	71.94	70.98	71.76
2644	NASDAQ	PFBC	Tue, Dec 28, 2021	70.85	71.74	70.69	71.26
2643	NASDAQ	PFBC	Mon, Dec 27, 2021	70.15	70.87	69.91	70.65
2642	NASDAQ	PFBC	Thu, Dec 23, 2021	69.02	70.12	69.02	69.66
2641	NASDAQ	PFBC	Wed, Dec 22, 2021	67.33	68.33	67.29	68.30
2640	NASDAQ	PFBC	Tue, Dec 21, 2021	67.08	68.40	67.08	67.64
2639	NASDAQ	PFBC	Mon, Dec 20, 2021	65.78	66.59	64.12	66.24
2638	NASDAQ	PFBC	Fri, Dec 17, 2021	67.33	67.91	65.44	66.74
2637	NASDAQ	PFBC	Thu, Dec 16, 2021	67.68	69.10	66.46	67.95
2636	NASDAQ	PFBC	Wed, Dec 15, 2021	66.73	68.31	66.07	66.73
2635	NASDAQ	PFBC	Tue, Dec 14, 2021	65.88	67.49	65.51	66.19
2634	NASDAQ	PFBC	Mon, Dec 13, 2021	67.44	67.44	62.02	66.00
2633	NASDAQ	PFBC	Fri, Dec 10, 2021	67.79	67.79	66.73	67.50
2632	NASDAQ	PFBC	Thu, Dec 9, 2021	67.50	67.95	67.05	67.35
2631	NASDAQ	PFBC	Wed, Dec 8, 2021	68.03	68.30	67.25	67.75
2630	NASDAQ	PFBC	Tue, Dec 7, 2021	68.46	69.31	67.02	67.73
2629	NASDAQ	PFBC	Mon, Dec 6, 2021	67.56	68.46	65.92	67.64
2628	NASDAQ	PFBC	Fri, Dec 3, 2021	68.90	68.90	65.82	66.50
2627	NASDAQ	PFBC	Thu, Dec 2, 2021	67.59	69.30	67.22	68.66
2626	NASDAQ	PFBC	Wed, Dec 1, 2021	69.38	70.27	67.11	67.27
2625	NASDAQ	PFBC	Tue, Nov 30, 2021	67.49	68.39	66.94	68.15
2624	NASDAQ	PFBC	Mon, Nov 29, 2021	69.37	69.69	67.61	68.52
2623	NASDAQ	PFBC	Fri, Nov 26, 2021	68.58	69.67	66.50	68.35
2622	NASDAQ	PFBC	Wed, Nov 24, 2021	71.25	72.05	70.87	70.99
2621	NASDAQ	PFBC	Tue, Nov 23, 2021	71.47	72.39	71.47	71.86
2620	NASDAQ	PFBC	Mon, Nov 22, 2021	70.42	72.58	70.42	70.94
2619	NASDAQ	PFBC	Fri, Nov 19, 2021	70.02	70.55	69.72	69.81
2618	NASDAQ	PFBC	Thu, Nov 18, 2021	72.00	72.32	70.47	70.95
2617	NASDAQ	PFBC	Wed, Nov 17, 2021	71.90	72.35	68.47	71.70
2616	NASDAQ	PFBC	Tue, Nov 16, 2021	70.75	71.98	69.96	71.90
2615	NASDAQ	PFBC	Mon, Nov 15, 2021	70.22	70.81	69.52	70.75
2614	NASDAQ	PFBC	Fri, Nov 12, 2021	71.06	71.26	69.07	69.73
2613	NASDAQ	PFBC	Thu, Nov 11, 2021	70.93	71.32	70.35	71.09
2612	NASDAQ	PFBC	Wed, Nov 10, 2021	70.50	71.15	69.95	70.69
2611	NASDAQ	PFBC	Tue, Nov 9, 2021	70.52	70.80	69.67	70.37
2610	NASDAQ	PFBC	Mon, Nov 8, 2021	70.62	71.17	70.06	70.88
2609	NASDAQ	PFBC	Fri, Nov 5, 2021	69.89	71.57	69.34	70.45
2608	NASDAQ	PFBC	Thu, Nov 4, 2021	70.83	71.27	68.44	69.29
2607	NASDAQ	PFBC	Wed, Nov 3, 2021	68.90	71.28	68.66	70.43
2606	NASDAQ	PFBC	Tue, Nov 2, 2021	71.07	71.07	69.10	69.34
2605	NASDAQ	PFBC	Mon, Nov 1, 2021	69.25	71.11	68.94	70.88
2604	NASDAQ	PFBC	Fri, Oct 29, 2021	70.99	71.53	68.31	68.57
2603	NASDAQ	PFBC	Thu, Oct 28, 2021	67.64	69.04	67.05	67.46
2602	NASDAQ	PFBC	Wed, Oct 27, 2021	69.60	70.14	67.02	67.03
2601	NASDAQ	PFBC	Tue, Oct 26, 2021	71.41	71.41	70.01	70.14
2600	NASDAQ	PFBC	Mon, Oct 25, 2021	70.60	71.40	70.30	71.05
2599	NASDAQ	PFBC	Fri, Oct 22, 2021	68.93	70.03	68.23	70.02
2598	NASDAQ	PFBC	Thu, Oct 21, 2021	69.72	70.39	68.22	68.78
2597	NASDAQ	PFBC	Wed, Oct 20, 2021	67.67	69.06	67.37	69.06
2596	NASDAQ	PFBC	Tue, Oct 19, 2021	68.91	68.98	67.44	67.91
2595	NASDAQ	PFBC	Mon, Oct 18, 2021	68.22	69.14	68.22	68.54
2594	NASDAQ	PFBC	Fri, Oct 15, 2021	69.52	69.70	68.08	68.11
2593	NASDAQ	PFBC	Thu, Oct 14, 2021	69.42	69.46	68.34	68.60
2592	NASDAQ	PFBC	Wed, Oct 13, 2021	69.58	69.58	67.65	68.51
2591	NASDAQ	PFBC	Tue, Oct 12, 2021	69.35	69.60	68.22	69.32
2590	NASDAQ	PFBC	Mon, Oct 11, 2021	70.03	70.80	68.78	69.35
2589	NASDAQ	PFBC	Fri, Oct 8, 2021	70.26	71.00	69.76	69.84
2588	NASDAQ	PFBC	Thu, Oct 7, 2021	68.99	70.32	68.20	70.24
2587	NASDAQ	PFBC	Wed, Oct 6, 2021	67.40	68.65	66.67	68.42
2586	NASDAQ	PFBC	Tue, Oct 5, 2021	68.45	68.93	67.57	68.06
2585	NASDAQ	PFBC	Mon, Oct 4, 2021	68.32	68.55	67.75	68.09
2584	NASDAQ	PFBC	Fri, Oct 1, 2021	67.03	68.79	66.78	68.17
2583	NASDAQ	PFBC	Thu, Sep 30, 2021	67.39	67.63	66.60	66.68
2582	NASDAQ	PFBC	Wed, Sep 29, 2021	66.39	67.74	65.79	67.05
2581	NASDAQ	PFBC	Tue, Sep 28, 2021	67.45	67.45	65.81	66.14
2580	NASDAQ	PFBC	Mon, Sep 27, 2021	66.41	67.86	66.41	67.17
2579	NASDAQ	PFBC	Fri, Sep 24, 2021	64.92	66.40	64.42	65.91
2578	NASDAQ	PFBC	Thu, Sep 23, 2021	63.10	65.54	62.45	65.15
2577	NASDAQ	PFBC	Wed, Sep 22, 2021	61.78	63.64	61.40	62.64
2576	NASDAQ	PFBC	Tue, Sep 21, 2021	61.38	62.27	61.16	61.37
2575	NASDAQ	PFBC	Mon, Sep 20, 2021	61.27	61.68	60.25	60.99
2574	NASDAQ	PFBC	Fri, Sep 17, 2021	61.45	62.93	61.28	62.73
2573	NASDAQ	PFBC	Thu, Sep 16, 2021	61.84	62.21	60.79	61.59
2572	NASDAQ	PFBC	Wed, Sep 15, 2021	60.62	61.66	60.62	61.48
2571	NASDAQ	PFBC	Tue, Sep 14, 2021	61.77	61.77	60.31	60.62
2570	NASDAQ	PFBC	Mon, Sep 13, 2021	61.21	61.68	60.63	61.68
2569	NASDAQ	PFBC	Fri, Sep 10, 2021	61.57	61.66	60.47	60.85
2568	NASDAQ	PFBC	Thu, Sep 9, 2021	62.18	62.66	61.23	61.27
2567	NASDAQ	PFBC	Wed, Sep 8, 2021	62.54	62.82	61.82	62.21
2566	NASDAQ	PFBC	Tue, Sep 7, 2021	63.10	63.94	62.88	62.88
2565	NASDAQ	PFBC	Fri, Sep 3, 2021	63.08	63.93	63.00	63.27
2564	NASDAQ	PFBC	Thu, Sep 2, 2021	63.81	63.83	63.05	63.33
2563	NASDAQ	PFBC	Wed, Sep 1, 2021	63.85	64.18	62.79	63.65
2562	NASDAQ	PFBC	Tue, Aug 31, 2021	61.94	64.26	61.90	63.89
2561	NASDAQ	PFBC	Mon, Aug 30, 2021	63.48	63.48	61.79	61.85
2560	NASDAQ	PFBC	Fri, Aug 27, 2021	61.95	63.74	61.79	63.51
2559	NASDAQ	PFBC	Thu, Aug 26, 2021	61.79	62.43	61.26	61.60
2558	NASDAQ	PFBC	Wed, Aug 25, 2021	61.42	62.40	61.12	61.39
2557	NASDAQ	PFBC	Tue, Aug 24, 2021	61.00	61.76	60.37	60.98
2556	NASDAQ	PFBC	Mon, Aug 23, 2021	61.27	61.27	60.44	60.78
2555	NASDAQ	PFBC	Fri, Aug 20, 2021	59.42	60.67	59.42	60.64
2554	NASDAQ	PFBC	Thu, Aug 19, 2021	58.66	60.10	58.66	59.65
2553	NASDAQ	PFBC	Wed, Aug 18, 2021	59.07	60.02	58.78	59.20
2552	NASDAQ	PFBC	Tue, Aug 17, 2021	59.59	59.97	58.80	59.25
2551	NASDAQ	PFBC	Mon, Aug 16, 2021	59.01	60.21	58.80	59.96
2550	NASDAQ	PFBC	Fri, Aug 13, 2021	60.25	60.25	59.50	59.76
2549	NASDAQ	PFBC	Thu, Aug 12, 2021	61.32	61.32	60.19	60.22
2548	NASDAQ	PFBC	Wed, Aug 11, 2021	60.73	61.15	59.60	60.99
2547	NASDAQ	PFBC	Tue, Aug 10, 2021	59.57	60.47	59.20	60.37
2546	NASDAQ	PFBC	Mon, Aug 9, 2021	59.51	60.18	58.99	59.64
2545	NASDAQ	PFBC	Fri, Aug 6, 2021	58.94	60.55	58.94	59.84
2544	NASDAQ	PFBC	Thu, Aug 5, 2021	57.61	58.33	57.61	58.22
2543	NASDAQ	PFBC	Wed, Aug 4, 2021	57.82	58.34	57.57	57.59
2542	NASDAQ	PFBC	Tue, Aug 3, 2021	57.97	58.69	57.27	58.67
2541	NASDAQ	PFBC	Mon, Aug 2, 2021	59.12	60.41	57.73	57.80
2540	NASDAQ	PFBC	Fri, Jul 30, 2021	59.39	60.09	58.62	58.98
2539	NASDAQ	PFBC	Thu, Jul 29, 2021	59.83	60.03	59.50	59.50
2538	NASDAQ	PFBC	Wed, Jul 28, 2021	59.00	59.95	58.09	59.34
2537	NASDAQ	PFBC	Tue, Jul 27, 2021	58.91	59.45	58.29	58.92
2536	NASDAQ	PFBC	Mon, Jul 26, 2021	59.31	60.50	59.24	59.42
2535	NASDAQ	PFBC	Fri, Jul 23, 2021	59.29	59.74	58.13	59.40
2534	NASDAQ	PFBC	Thu, Jul 22, 2021	59.36	60.34	58.64	58.71
2533	NASDAQ	PFBC	Wed, Jul 21, 2021	57.63	60.80	57.63	59.82
2532	NASDAQ	PFBC	Tue, Jul 20, 2021	57.86	61.05	57.86	58.63
2531	NASDAQ	PFBC	Mon, Jul 19, 2021	58.33	59.39	57.51	58.12
2530	NASDAQ	PFBC	Fri, Jul 16, 2021	61.77	61.96	59.66	59.75
2529	NASDAQ	PFBC	Thu, Jul 15, 2021	60.02	61.32	60.02	61.16
2528	NASDAQ	PFBC	Wed, Jul 14, 2021	60.72	60.89	60.05	60.47
2527	NASDAQ	PFBC	Tue, Jul 13, 2021	62.12	62.12	60.39	60.78
2526	NASDAQ	PFBC	Mon, Jul 12, 2021	61.22	63.24	61.22	62.40
2525	NASDAQ	PFBC	Fri, Jul 9, 2021	60.84	61.87	60.12	61.85
2524	NASDAQ	PFBC	Thu, Jul 8, 2021	59.61	60.74	59.00	59.81
2523	NASDAQ	PFBC	Wed, Jul 7, 2021	60.99	61.87	59.78	60.88
2522	NASDAQ	PFBC	Tue, Jul 6, 2021	62.32	62.51	60.79	61.10
2521	NASDAQ	PFBC	Fri, Jul 2, 2021	64.12	64.58	63.08	63.12
2520	NASDAQ	PFBC	Thu, Jul 1, 2021	63.78	64.38	63.33	64.38
2519	NASDAQ	PFBC	Wed, Jun 30, 2021	63.45	64.30	63.13	63.27
2518	NASDAQ	PFBC	Tue, Jun 29, 2021	64.58	64.82	63.54	63.82
2517	NASDAQ	PFBC	Mon, Jun 28, 2021	66.07	66.07	63.72	64.04
2516	NASDAQ	PFBC	Fri, Jun 25, 2021	65.10	66.80	64.78	66.56
2515	NASDAQ	PFBC	Thu, Jun 24, 2021	64.13	65.05	63.80	65.03
2514	NASDAQ	PFBC	Wed, Jun 23, 2021	64.64	64.85	63.64	63.79
2513	NASDAQ	PFBC	Tue, Jun 22, 2021	64.53	64.72	63.07	64.34
2512	NASDAQ	PFBC	Mon, Jun 21, 2021	63.62	65.60	63.62	64.68
2511	NASDAQ	PFBC	Fri, Jun 18, 2021	64.00	65.35	62.92	62.97
2510	NASDAQ	PFBC	Thu, Jun 17, 2021	67.79	68.05	65.20	65.40
2509	NASDAQ	PFBC	Wed, Jun 16, 2021	66.43	68.33	66.41	67.77
2508	NASDAQ	PFBC	Tue, Jun 15, 2021	66.55	67.62	66.10	66.96
2507	NASDAQ	PFBC	Mon, Jun 14, 2021	67.08	67.15	65.99	66.44
2506	NASDAQ	PFBC	Fri, Jun 11, 2021	67.14	67.86	66.76	66.91
2505	NASDAQ	PFBC	Thu, Jun 10, 2021	68.58	68.69	66.77	67.03
2504	NASDAQ	PFBC	Wed, Jun 9, 2021	68.76	68.94	67.80	68.10
2503	NASDAQ	PFBC	Tue, Jun 8, 2021	68.71	69.44	68.31	68.77
2502	NASDAQ	PFBC	Mon, Jun 7, 2021	68.05	69.42	67.51	68.99
2501	NASDAQ	PFBC	Fri, Jun 4, 2021	67.31	68.15	66.34	67.96
2500	NASDAQ	PFBC	Thu, Jun 3, 2021	67.53	67.82	66.69	67.42
2499	NASDAQ	PFBC	Wed, Jun 2, 2021	69.17	69.17	66.87	67.16
2498	NASDAQ	PFBC	Tue, Jun 1, 2021	68.61	69.31	63.27	68.90
2497	NASDAQ	PFBC	Fri, May 28, 2021	68.12	68.50	66.59	68.29
2496	NASDAQ	PFBC	Thu, May 27, 2021	67.23	68.20	66.87	68.08
2495	NASDAQ	PFBC	Wed, May 26, 2021	65.27	66.63	65.08	66.53
2494	NASDAQ	PFBC	Tue, May 25, 2021	67.28	67.95	65.06	65.07
2493	NASDAQ	PFBC	Mon, May 24, 2021	68.17	68.40	66.81	67.07
2492	NASDAQ	PFBC	Fri, May 21, 2021	66.90	68.28	66.90	67.78
2491	NASDAQ	PFBC	Thu, May 20, 2021	66.95	66.95	65.91	66.44
2490	NASDAQ	PFBC	Wed, May 19, 2021	66.30	67.22	65.50	67.02
2489	NASDAQ	PFBC	Tue, May 18, 2021	68.59	68.90	66.81	67.00
2488	NASDAQ	PFBC	Mon, May 17, 2021	68.33	69.09	66.95	68.50
2487	NASDAQ	PFBC	Fri, May 14, 2021	68.00	69.09	67.17	68.88
2486	NASDAQ	PFBC	Thu, May 13, 2021	65.11	68.35	65.11	67.98
2485	NASDAQ	PFBC	Wed, May 12, 2021	65.59	66.89	65.07	65.22
2484	NASDAQ	PFBC	Tue, May 11, 2021	65.76	66.66	65.32	65.41
2483	NASDAQ	PFBC	Mon, May 10, 2021	68.34	68.92	66.40	66.71
2482	NASDAQ	PFBC	Fri, May 7, 2021	67.35	68.40	67.25	68.18
2481	NASDAQ	PFBC	Thu, May 6, 2021	67.71	68.20	66.66	68.00
2480	NASDAQ	PFBC	Wed, May 5, 2021	66.86	68.04	66.05	67.47
2479	NASDAQ	PFBC	Tue, May 4, 2021	66.68	67.42	66.01	66.96
2478	NASDAQ	PFBC	Mon, May 3, 2021	66.23	67.68	65.55	66.94
2477	NASDAQ	PFBC	Fri, Apr 30, 2021	65.65	66.36	65.15	65.54
2476	NASDAQ	PFBC	Thu, Apr 29, 2021	67.03	67.80	66.00	66.33
2475	NASDAQ	PFBC	Wed, Apr 28, 2021	66.61	67.18	65.99	66.31
2474	NASDAQ	PFBC	Tue, Apr 27, 2021	67.12	67.12	65.41	66.40
2473	NASDAQ	PFBC	Mon, Apr 26, 2021	67.75	68.59	66.61	66.73
2472	NASDAQ	PFBC	Fri, Apr 23, 2021	64.74	68.25	64.74	67.28
2471	NASDAQ	PFBC	Thu, Apr 22, 2021	65.96	66.00	64.43	64.43
2470	NASDAQ	PFBC	Wed, Apr 21, 2021	64.94	66.70	64.26	65.36
2469	NASDAQ	PFBC	Tue, Apr 20, 2021	67.94	67.94	64.92	65.42
2468	NASDAQ	PFBC	Mon, Apr 19, 2021	68.83	69.09	67.00	68.10
2467	NASDAQ	PFBC	Fri, Apr 16, 2021	68.00	68.48	67.14	68.14
2466	NASDAQ	PFBC	Thu, Apr 15, 2021	67.43	67.63	66.29	67.54
2465	NASDAQ	PFBC	Wed, Apr 14, 2021	65.75	67.65	65.51	67.49
2464	NASDAQ	PFBC	Tue, Apr 13, 2021	66.78	66.78	64.86	65.01
2463	NASDAQ	PFBC	Mon, Apr 12, 2021	66.70	66.99	66.50	66.61
2462	NASDAQ	PFBC	Fri, Apr 9, 2021	66.98	66.98	65.70	66.49
2461	NASDAQ	PFBC	Thu, Apr 8, 2021	65.53	66.46	64.64	65.93
2460	NASDAQ	PFBC	Wed, Apr 7, 2021	66.00	66.49	65.18	66.00
2459	NASDAQ	PFBC	Tue, Apr 6, 2021	64.85	65.74	64.23	65.40
2458	NASDAQ	PFBC	Mon, Apr 5, 2021	65.20	65.79	64.11	65.79
2457	NASDAQ	PFBC	Thu, Apr 1, 2021	63.70	64.86	63.42	64.82
2456	NASDAQ	PFBC	Wed, Mar 31, 2021	64.70	65.47	63.09	63.68
2455	NASDAQ	PFBC	Tue, Mar 30, 2021	64.92	65.67	64.36	64.63
2454	NASDAQ	PFBC	Mon, Mar 29, 2021	64.14	65.85	63.13	64.50
2453	NASDAQ	PFBC	Fri, Mar 26, 2021	65.24	65.88	63.84	65.53
2452	NASDAQ	PFBC	Thu, Mar 25, 2021	62.82	64.25	60.69	64.15
2451	NASDAQ	PFBC	Wed, Mar 24, 2021	62.94	64.89	62.09	62.83
2450	NASDAQ	PFBC	Tue, Mar 23, 2021	63.17	63.83	61.44	62.50
2449	NASDAQ	PFBC	Mon, Mar 22, 2021	65.02	65.02	62.65	63.96
2448	NASDAQ	PFBC	Fri, Mar 19, 2021	63.87	66.07	63.28	65.66
2447	NASDAQ	PFBC	Thu, Mar 18, 2021	65.72	67.73	64.81	65.01
2446	NASDAQ	PFBC	Wed, Mar 17, 2021	65.23	65.85	64.43	65.39
2445	NASDAQ	PFBC	Tue, Mar 16, 2021	64.26	65.26	63.06	64.75
2444	NASDAQ	PFBC	Mon, Mar 15, 2021	66.88	66.88	64.04	64.63
2443	NASDAQ	PFBC	Fri, Mar 12, 2021	66.03	67.49	65.23	66.59
2442	NASDAQ	PFBC	Thu, Mar 11, 2021	66.00	66.05	63.16	65.66
2441	NASDAQ	PFBC	Wed, Mar 10, 2021	63.82	65.92	63.35	65.20
2440	NASDAQ	PFBC	Tue, Mar 9, 2021	64.66	65.40	62.40	63.65
2439	NASDAQ	PFBC	Mon, Mar 8, 2021	63.92	65.95	62.70	64.93
2438	NASDAQ	PFBC	Fri, Mar 5, 2021	62.09	63.32	61.20	63.21
2437	NASDAQ	PFBC	Thu, Mar 4, 2021	61.39	63.20	58.20	61.21
2436	NASDAQ	PFBC	Wed, Mar 3, 2021	59.80	62.90	59.13	61.30
2435	NASDAQ	PFBC	Tue, Mar 2, 2021	59.38	60.01	57.95	59.61
2434	NASDAQ	PFBC	Mon, Mar 1, 2021	58.81	59.89	58.68	59.55
2433	NASDAQ	PFBC	Fri, Feb 26, 2021	58.05	59.18	56.76	57.95
2432	NASDAQ	PFBC	Thu, Feb 25, 2021	59.59	60.74	58.17	58.49
2431	NASDAQ	PFBC	Wed, Feb 24, 2021	58.57	60.03	58.00	58.98
2430	NASDAQ	PFBC	Tue, Feb 23, 2021	55.27	57.87	55.27	57.52
2429	NASDAQ	PFBC	Mon, Feb 22, 2021	53.11	55.37	52.77	55.30
2428	NASDAQ	PFBC	Fri, Feb 19, 2021	52.39	53.18	52.39	53.18
2427	NASDAQ	PFBC	Thu, Feb 18, 2021	52.42	52.80	51.80	52.30
2426	NASDAQ	PFBC	Wed, Feb 17, 2021	52.55	53.19	52.49	52.81
2425	NASDAQ	PFBC	Tue, Feb 16, 2021	52.45	53.50	51.76	52.86
2424	NASDAQ	PFBC	Fri, Feb 12, 2021	51.98	53.15	51.61	51.97
2423	NASDAQ	PFBC	Thu, Feb 11, 2021	52.23	53.08	51.85	52.25
2422	NASDAQ	PFBC	Wed, Feb 10, 2021	53.00	53.26	52.07	52.29
2421	NASDAQ	PFBC	Tue, Feb 9, 2021	52.30	53.00	51.89	52.62
2420	NASDAQ	PFBC	Mon, Feb 8, 2021	51.05	52.72	51.05	52.72
2419	NASDAQ	PFBC	Fri, Feb 5, 2021	52.00	52.00	50.26	50.98
2418	NASDAQ	PFBC	Thu, Feb 4, 2021	50.51	52.06	49.99	51.72
2417	NASDAQ	PFBC	Wed, Feb 3, 2021	50.27	50.87	49.34	50.38
2416	NASDAQ	PFBC	Tue, Feb 2, 2021	50.63	50.81	49.31	50.50
2415	NASDAQ	PFBC	Mon, Feb 1, 2021	48.61	49.54	47.84	49.13
2414	NASDAQ	PFBC	Fri, Jan 29, 2021	49.73	49.73	48.09	48.29
2413	NASDAQ	PFBC	Thu, Jan 28, 2021	49.57	50.18	48.46	49.81
2412	NASDAQ	PFBC	Wed, Jan 27, 2021	51.03	51.13	48.38	48.83
2411	NASDAQ	PFBC	Tue, Jan 26, 2021	51.19	51.81	50.16	51.49
2410	NASDAQ	PFBC	Mon, Jan 25, 2021	50.48	50.69	49.56	50.12
2409	NASDAQ	PFBC	Fri, Jan 22, 2021	49.39	51.10	48.97	51.04
2408	NASDAQ	PFBC	Thu, Jan 21, 2021	50.98	50.98	48.97	49.95
2407	NASDAQ	PFBC	Wed, Jan 20, 2021	51.17	51.91	50.38	51.04
2406	NASDAQ	PFBC	Tue, Jan 19, 2021	52.00	52.00	50.64	51.27
2405	NASDAQ	PFBC	Fri, Jan 15, 2021	51.57	52.76	51.00	51.74
2404	NASDAQ	PFBC	Thu, Jan 14, 2021	52.21	52.79	50.48	52.48
2403	NASDAQ	PFBC	Wed, Jan 13, 2021	52.07	52.07	51.32	51.88
2402	NASDAQ	PFBC	Tue, Jan 12, 2021	51.71	52.64	51.71	52.41
2401	NASDAQ	PFBC	Mon, Jan 11, 2021	50.22	51.47	49.79	51.36
2400	NASDAQ	PFBC	Fri, Jan 8, 2021	51.92	52.50	50.22	51.07
2399	NASDAQ	PFBC	Thu, Jan 7, 2021	52.75	53.57	51.86	51.96
2398	NASDAQ	PFBC	Wed, Jan 6, 2021	49.23	53.41	49.23	52.22
2397	NASDAQ	PFBC	Tue, Jan 5, 2021	48.82	49.93	48.56	49.09
2396	NASDAQ	PFBC	Mon, Jan 4, 2021	50.72	51.07	48.60	49.20
2395	NASDAQ	PFBC	Thu, Dec 31, 2020	49.87	50.71	49.59	50.47
2394	NASDAQ	PFBC	Wed, Dec 30, 2020	49.73	50.12	49.33	49.74
2393	NASDAQ	PFBC	Tue, Dec 29, 2020	49.60	49.89	48.85	49.63
2392	NASDAQ	PFBC	Mon, Dec 28, 2020	48.78	50.00	48.36	49.54
2391	NASDAQ	PFBC	Thu, Dec 24, 2020	49.01	49.10	48.39	48.63
2390	NASDAQ	PFBC	Wed, Dec 23, 2020	47.51	49.13	47.51	48.99
2389	NASDAQ	PFBC	Tue, Dec 22, 2020	47.72	48.17	47.38	47.42
2388	NASDAQ	PFBC	Mon, Dec 21, 2020	46.46	47.95	46.46	47.63
2387	NASDAQ	PFBC	Fri, Dec 18, 2020	46.31	49.85	46.30	46.30
2386	NASDAQ	PFBC	Thu, Dec 17, 2020	47.12	47.14	45.80	46.30
2385	NASDAQ	PFBC	Wed, Dec 16, 2020	47.54	47.54	46.42	46.89
2384	NASDAQ	PFBC	Tue, Dec 15, 2020	46.38	47.92	46.19	47.42
2383	NASDAQ	PFBC	Mon, Dec 14, 2020	44.87	46.20	44.22	45.96
2382	NASDAQ	PFBC	Fri, Dec 11, 2020	44.20	44.92	43.97	44.53
2381	NASDAQ	PFBC	Thu, Dec 10, 2020	44.05	44.99	44.03	44.60
2380	NASDAQ	PFBC	Wed, Dec 9, 2020	44.25	44.90	43.16	44.59
2379	NASDAQ	PFBC	Tue, Dec 8, 2020	42.11	44.15	41.86	43.71
2378	NASDAQ	PFBC	Mon, Dec 7, 2020	40.87	42.11	40.57	42.11
2377	NASDAQ	PFBC	Fri, Dec 4, 2020	39.35	41.28	39.21	41.14
2376	NASDAQ	PFBC	Thu, Dec 3, 2020	38.49	39.06	37.67	38.73
2375	NASDAQ	PFBC	Wed, Dec 2, 2020	37.48	38.45	37.07	38.20
2374	NASDAQ	PFBC	Tue, Dec 1, 2020	37.95	38.03	37.03	37.59
2373	NASDAQ	PFBC	Mon, Nov 30, 2020	37.91	38.18	36.62	36.77
2372	NASDAQ	PFBC	Fri, Nov 27, 2020	38.65	39.00	37.82	38.31
2371	NASDAQ	PFBC	Wed, Nov 25, 2020	39.46	39.46	38.39	38.88
2370	NASDAQ	PFBC	Tue, Nov 24, 2020	38.71	39.80	38.70	39.63
2369	NASDAQ	PFBC	Mon, Nov 23, 2020	38.71	38.80	37.75	37.94
2368	NASDAQ	PFBC	Fri, Nov 20, 2020	37.77	38.67	37.32	37.71
2367	NASDAQ	PFBC	Thu, Nov 19, 2020	38.17	38.33	37.51	38.23
2366	NASDAQ	PFBC	Wed, Nov 18, 2020	39.16	39.74	38.38	38.41
2365	NASDAQ	PFBC	Tue, Nov 17, 2020	38.19	39.53	37.97	39.25
2364	NASDAQ	PFBC	Mon, Nov 16, 2020	38.96	39.55	38.36	39.28
2363	NASDAQ	PFBC	Fri, Nov 13, 2020	38.14	38.43	37.31	37.69
2362	NASDAQ	PFBC	Thu, Nov 12, 2020	36.96	38.00	36.41	37.08
2361	NASDAQ	PFBC	Wed, Nov 11, 2020	39.29	39.64	37.01	37.53
2360	NASDAQ	PFBC	Tue, Nov 10, 2020	39.35	39.63	38.21	39.14
2359	NASDAQ	PFBC	Mon, Nov 9, 2020	35.34	39.31	35.15	38.25
2358	NASDAQ	PFBC	Fri, Nov 6, 2020	35.33	35.40	34.03	34.15
2357	NASDAQ	PFBC	Thu, Nov 5, 2020	33.55	35.01	33.55	34.83
2356	NASDAQ	PFBC	Wed, Nov 4, 2020	35.82	36.12	33.26	33.58
2355	NASDAQ	PFBC	Tue, Nov 3, 2020	35.99	36.77	35.59	36.51
2354	NASDAQ	PFBC	Mon, Nov 2, 2020	34.40	36.13	34.18	35.32
2353	NASDAQ	PFBC	Fri, Oct 30, 2020	34.19	34.79	33.48	33.83
2352	NASDAQ	PFBC	Thu, Oct 29, 2020	33.39	34.29	32.87	34.23
2351	NASDAQ	PFBC	Wed, Oct 28, 2020	33.75	34.25	33.56	33.57
2350	NASDAQ	PFBC	Tue, Oct 27, 2020	34.46	35.18	34.12	34.40
2349	NASDAQ	PFBC	Mon, Oct 26, 2020	34.80	35.48	34.13	34.76
2348	NASDAQ	PFBC	Fri, Oct 23, 2020	35.62	35.98	35.04	35.45
2347	NASDAQ	PFBC	Thu, Oct 22, 2020	34.33	35.41	34.33	35.37
2346	NASDAQ	PFBC	Wed, Oct 21, 2020	34.55	34.98	34.38	34.40
2345	NASDAQ	PFBC	Tue, Oct 20, 2020	34.41	35.20	33.48	34.51
2344	NASDAQ	PFBC	Mon, Oct 19, 2020	34.03	34.22	33.39	33.43
2343	NASDAQ	PFBC	Fri, Oct 16, 2020	34.16	34.75	33.55	33.95
2342	NASDAQ	PFBC	Thu, Oct 15, 2020	33.43	34.76	33.07	34.44
2341	NASDAQ	PFBC	Wed, Oct 14, 2020	33.84	34.27	33.06	33.52
2340	NASDAQ	PFBC	Tue, Oct 13, 2020	34.38	34.62	33.81	33.91
2339	NASDAQ	PFBC	Mon, Oct 12, 2020	34.40	35.15	34.01	34.90
2338	NASDAQ	PFBC	Fri, Oct 9, 2020	35.05	35.73	34.30	34.38
2337	NASDAQ	PFBC	Thu, Oct 8, 2020	34.48	35.07	33.94	34.81
2336	NASDAQ	PFBC	Wed, Oct 7, 2020	33.79	34.44	33.26	34.14
2335	NASDAQ	PFBC	Tue, Oct 6, 2020	33.68	34.85	33.39	33.54
2334	NASDAQ	PFBC	Mon, Oct 5, 2020	33.11	33.88	33.11	33.84
2333	NASDAQ	PFBC	Fri, Oct 2, 2020	31.43	33.16	31.43	32.90
2332	NASDAQ	PFBC	Thu, Oct 1, 2020	32.04	32.24	31.49	32.13
2331	NASDAQ	PFBC	Wed, Sep 30, 2020	32.62	33.34	31.89	32.12
2330	NASDAQ	PFBC	Tue, Sep 29, 2020	32.65	32.67	31.79	32.46
2329	NASDAQ	PFBC	Mon, Sep 28, 2020	32.11	33.06	32.02	32.84
2328	NASDAQ	PFBC	Fri, Sep 25, 2020	30.97	31.54	30.97	31.42
2327	NASDAQ	PFBC	Thu, Sep 24, 2020	31.23	31.93	30.65	31.35
2326	NASDAQ	PFBC	Wed, Sep 23, 2020	31.99	32.31	31.04	31.09
2325	NASDAQ	PFBC	Tue, Sep 22, 2020	32.43	32.65	31.49	31.79
2324	NASDAQ	PFBC	Mon, Sep 21, 2020	32.76	32.92	32.00	32.31
2323	NASDAQ	PFBC	Fri, Sep 18, 2020	33.71	33.71	32.93	33.63
2322	NASDAQ	PFBC	Thu, Sep 17, 2020	33.06	33.53	32.79	33.34
2321	NASDAQ	PFBC	Wed, Sep 16, 2020	33.47	34.00	33.26	33.45
2320	NASDAQ	PFBC	Tue, Sep 15, 2020	34.31	34.41	33.47	33.54
2319	NASDAQ	PFBC	Mon, Sep 14, 2020	34.15	34.88	33.93	34.07
2318	NASDAQ	PFBC	Fri, Sep 11, 2020	34.48	34.48	33.70	33.91
2317	NASDAQ	PFBC	Thu, Sep 10, 2020	35.36	35.39	34.10	34.11
2316	NASDAQ	PFBC	Wed, Sep 9, 2020	36.15	36.25	34.99	35.05
2315	NASDAQ	PFBC	Tue, Sep 8, 2020	37.27	37.27	35.85	35.85
2314	NASDAQ	PFBC	Fri, Sep 4, 2020	38.19	38.49	36.92	37.59
2313	NASDAQ	PFBC	Thu, Sep 3, 2020	37.58	38.53	37.26	37.30
2312	NASDAQ	PFBC	Wed, Sep 2, 2020	36.94	37.56	36.83	37.48
2311	NASDAQ	PFBC	Tue, Sep 1, 2020	37.26	37.70	36.72	37.13
2310	NASDAQ	PFBC	Mon, Aug 31, 2020	37.45	37.82	37.08	37.40
2309	NASDAQ	PFBC	Fri, Aug 28, 2020	37.77	37.77	37.17	37.64
2308	NASDAQ	PFBC	Thu, Aug 27, 2020	37.22	38.19	37.09	37.51
2307	NASDAQ	PFBC	Wed, Aug 26, 2020	38.47	38.78	36.09	37.13
2306	NASDAQ	PFBC	Tue, Aug 25, 2020	39.12	39.12	37.96	38.56
2305	NASDAQ	PFBC	Mon, Aug 24, 2020	37.69	38.74	37.37	38.50
2304	NASDAQ	PFBC	Fri, Aug 21, 2020	37.91	38.00	36.90	37.29
2303	NASDAQ	PFBC	Thu, Aug 20, 2020	37.76	37.96	37.32	37.69
2302	NASDAQ	PFBC	Wed, Aug 19, 2020	38.07	38.99	38.00	38.33
2301	NASDAQ	PFBC	Tue, Aug 18, 2020	39.56	39.74	38.12	38.14
2300	NASDAQ	PFBC	Mon, Aug 17, 2020	40.44	40.97	39.03	39.41
2299	NASDAQ	PFBC	Fri, Aug 14, 2020	39.81	40.91	39.65	40.67
2298	NASDAQ	PFBC	Thu, Aug 13, 2020	40.26	40.54	39.86	40.16
2297	NASDAQ	PFBC	Wed, Aug 12, 2020	42.20	42.20	40.02	40.69
2296	NASDAQ	PFBC	Tue, Aug 11, 2020	41.04	41.99	41.02	41.17
2295	NASDAQ	PFBC	Mon, Aug 10, 2020	39.26	40.97	39.25	40.25
2294	NASDAQ	PFBC	Fri, Aug 7, 2020	37.17	39.01	36.77	39.00
2293	NASDAQ	PFBC	Thu, Aug 6, 2020	37.07	37.44	36.90	37.17
2292	NASDAQ	PFBC	Wed, Aug 5, 2020	37.13	37.58	36.90	37.11
2291	NASDAQ	PFBC	Tue, Aug 4, 2020	36.43	36.73	36.05	36.73
2290	NASDAQ	PFBC	Mon, Aug 3, 2020	37.54	37.54	36.26	36.53
2289	NASDAQ	PFBC	Fri, Jul 31, 2020	37.39	37.46	36.24	37.25
2288	NASDAQ	PFBC	Thu, Jul 30, 2020	37.81	38.29	36.86	37.56
2287	NASDAQ	PFBC	Wed, Jul 29, 2020	38.27	38.85	37.87	38.52
2286	NASDAQ	PFBC	Tue, Jul 28, 2020	38.63	39.10	38.14	38.30
2285	NASDAQ	PFBC	Mon, Jul 27, 2020	40.00	40.71	38.35	38.98
2284	NASDAQ	PFBC	Fri, Jul 24, 2020	40.54	40.88	39.10	40.31
2283	NASDAQ	PFBC	Thu, Jul 23, 2020	39.09	40.81	38.71	40.63
2282	NASDAQ	PFBC	Wed, Jul 22, 2020	42.00	42.00	38.66	39.60
2281	NASDAQ	PFBC	Tue, Jul 21, 2020	40.18	42.55	40.18	42.05
2280	NASDAQ	PFBC	Mon, Jul 20, 2020	40.40	40.72	39.35	39.97
2279	NASDAQ	PFBC	Fri, Jul 17, 2020	41.03	42.44	40.08	40.40
2278	NASDAQ	PFBC	Thu, Jul 16, 2020	41.20	42.39	40.99	41.18
2277	NASDAQ	PFBC	Wed, Jul 15, 2020	40.66	42.23	40.29	41.78
2276	NASDAQ	PFBC	Tue, Jul 14, 2020	39.65	40.99	38.77	39.34
2275	NASDAQ	PFBC	Mon, Jul 13, 2020	39.83	40.47	38.92	39.78
2274	NASDAQ	PFBC	Fri, Jul 10, 2020	37.51	39.13	37.45	39.11
2273	NASDAQ	PFBC	Thu, Jul 9, 2020	39.01	39.21	37.02	37.06
2272	NASDAQ	PFBC	Wed, Jul 8, 2020	39.06	39.64	37.85	38.73
2271	NASDAQ	PFBC	Tue, Jul 7, 2020	39.73	39.95	38.72	39.24
2270	NASDAQ	PFBC	Mon, Jul 6, 2020	40.80	41.47	39.84	40.46
2269	NASDAQ	PFBC	Thu, Jul 2, 2020	41.84	42.23	40.18	40.44
2268	NASDAQ	PFBC	Wed, Jul 1, 2020	42.83	43.00	40.62	40.62
2267	NASDAQ	PFBC	Tue, Jun 30, 2020	41.90	43.13	41.53	42.85
2266	NASDAQ	PFBC	Mon, Jun 29, 2020	39.77	41.70	39.50	41.70
2265	NASDAQ	PFBC	Fri, Jun 26, 2020	39.48	39.78	37.76	39.03
2264	NASDAQ	PFBC	Thu, Jun 25, 2020	38.03	39.68	38.03	39.68
2263	NASDAQ	PFBC	Wed, Jun 24, 2020	39.48	39.48	37.91	38.35
2262	NASDAQ	PFBC	Tue, Jun 23, 2020	41.37	41.37	39.85	40.01
2261	NASDAQ	PFBC	Mon, Jun 22, 2020	40.45	41.39	40.12	40.46
2260	NASDAQ	PFBC	Fri, Jun 19, 2020	41.39	42.22	39.15	40.98
2259	NASDAQ	PFBC	Thu, Jun 18, 2020	39.94	41.09	39.94	40.68
2258	NASDAQ	PFBC	Wed, Jun 17, 2020	42.39	42.60	40.02	40.21
2257	NASDAQ	PFBC	Tue, Jun 16, 2020	42.68	43.26	41.63	42.38
2256	NASDAQ	PFBC	Mon, Jun 15, 2020	37.58	40.73	37.34	40.32
2255	NASDAQ	PFBC	Fri, Jun 12, 2020	40.15	40.15	37.83	39.48
2254	NASDAQ	PFBC	Thu, Jun 11, 2020	39.35	39.95	37.99	38.03
2253	NASDAQ	PFBC	Wed, Jun 10, 2020	45.43	45.43	41.90	42.04
2252	NASDAQ	PFBC	Tue, Jun 9, 2020	44.69	46.61	44.16	45.68
2251	NASDAQ	PFBC	Mon, Jun 8, 2020	46.54	47.06	45.18	46.14
2250	NASDAQ	PFBC	Fri, Jun 5, 2020	44.25	46.75	44.25	45.11
2249	NASDAQ	PFBC	Thu, Jun 4, 2020	40.40	42.63	39.35	42.36
2248	NASDAQ	PFBC	Wed, Jun 3, 2020	39.17	40.97	38.65	40.15
2247	NASDAQ	PFBC	Tue, Jun 2, 2020	37.89	38.73	37.16	38.08
2246	NASDAQ	PFBC	Mon, Jun 1, 2020	37.82	38.65	37.27	37.32
2245	NASDAQ	PFBC	Fri, May 29, 2020	38.23	38.23	37.04	37.57
2244	NASDAQ	PFBC	Thu, May 28, 2020	42.10	42.10	38.74	38.90
2243	NASDAQ	PFBC	Wed, May 27, 2020	39.90	41.36	38.71	41.05
2242	NASDAQ	PFBC	Tue, May 26, 2020	37.27	38.62	36.96	38.22
2241	NASDAQ	PFBC	Fri, May 22, 2020	36.05	36.21	34.86	35.27
2240	NASDAQ	PFBC	Thu, May 21, 2020	35.69	36.20	35.35	35.84
2239	NASDAQ	PFBC	Wed, May 20, 2020	34.21	35.81	33.95	35.70
2238	NASDAQ	PFBC	Tue, May 19, 2020	35.08	35.36	33.10	33.16
2237	NASDAQ	PFBC	Mon, May 18, 2020	33.00	35.78	33.00	35.46
2236	NASDAQ	PFBC	Fri, May 15, 2020	31.22	31.67	30.22	31.46
2235	NASDAQ	PFBC	Thu, May 14, 2020	30.08	31.78	28.92	31.53
2234	NASDAQ	PFBC	Wed, May 13, 2020	32.74	33.20	30.42	31.15
2233	NASDAQ	PFBC	Tue, May 12, 2020	34.53	34.53	32.46	32.65
2232	NASDAQ	PFBC	Mon, May 11, 2020	35.58	35.65	34.18	34.41
2231	NASDAQ	PFBC	Fri, May 8, 2020	34.78	36.48	34.78	36.35
2230	NASDAQ	PFBC	Thu, May 7, 2020	34.14	34.82	33.59	33.97
2229	NASDAQ	PFBC	Wed, May 6, 2020	34.99	35.60	32.36	33.42
2228	NASDAQ	PFBC	Tue, May 5, 2020	37.00	37.27	34.66	35.08
2227	NASDAQ	PFBC	Mon, May 4, 2020	35.77	36.34	34.86	36.16
2226	NASDAQ	PFBC	Fri, May 1, 2020	37.95	37.95	35.31	36.55
2225	NASDAQ	PFBC	Thu, Apr 30, 2020	39.22	39.33	37.51	38.15
2224	NASDAQ	PFBC	Wed, Apr 29, 2020	38.57	41.25	35.56	40.62
2223	NASDAQ	PFBC	Tue, Apr 28, 2020	36.99	37.44	35.88	36.99
2222	NASDAQ	PFBC	Mon, Apr 27, 2020	35.37	36.87	35.11	36.02
2221	NASDAQ	PFBC	Fri, Apr 24, 2020	34.44	35.27	33.84	34.79
2220	NASDAQ	PFBC	Thu, Apr 23, 2020	33.23	39.45	32.02	34.30
2219	NASDAQ	PFBC	Wed, Apr 22, 2020	32.96	33.43	31.65	31.99
2218	NASDAQ	PFBC	Tue, Apr 21, 2020	31.24	32.52	31.24	32.27
2217	NASDAQ	PFBC	Mon, Apr 20, 2020	32.45	33.52	31.80	32.55
2216	NASDAQ	PFBC	Fri, Apr 17, 2020	31.56	33.61	31.56	33.51
2215	NASDAQ	PFBC	Thu, Apr 16, 2020	31.08	31.21	29.07	30.31
2214	NASDAQ	PFBC	Wed, Apr 15, 2020	32.28	32.48	30.94	31.22
2213	NASDAQ	PFBC	Tue, Apr 14, 2020	36.35	36.35	32.55	33.25
2212	NASDAQ	PFBC	Mon, Apr 13, 2020	37.25	37.25	34.15	35.37
2211	NASDAQ	PFBC	Thu, Apr 9, 2020	34.49	37.52	34.35	37.31
2210	NASDAQ	PFBC	Wed, Apr 8, 2020	33.18	34.32	32.35	33.50
2209	NASDAQ	PFBC	Tue, Apr 7, 2020	33.30	34.73	31.84	32.42
2208	NASDAQ	PFBC	Mon, Apr 6, 2020	32.33	33.72	32.02	32.22
2207	NASDAQ	PFBC	Fri, Apr 3, 2020	32.73	33.07	30.99	31.85
2206	NASDAQ	PFBC	Thu, Apr 2, 2020	30.93	33.49	30.16	32.63
2205	NASDAQ	PFBC	Wed, Apr 1, 2020	31.95	32.76	31.07	31.39
2204	NASDAQ	PFBC	Tue, Mar 31, 2020	32.89	34.10	31.87	33.82
2203	NASDAQ	PFBC	Mon, Mar 30, 2020	32.27	33.95	31.14	33.08
2202	NASDAQ	PFBC	Fri, Mar 27, 2020	34.09	34.33	31.95	32.15
2201	NASDAQ	PFBC	Thu, Mar 26, 2020	31.57	35.97	31.57	35.50
2200	NASDAQ	PFBC	Wed, Mar 25, 2020	32.30	34.48	30.40	31.57
2199	NASDAQ	PFBC	Tue, Mar 24, 2020	32.18	33.64	30.69	32.33
2198	NASDAQ	PFBC	Mon, Mar 23, 2020	32.10	32.45	29.92	30.68
2197	NASDAQ	PFBC	Fri, Mar 20, 2020	37.85	38.50	30.77	32.07
2196	NASDAQ	PFBC	Thu, Mar 19, 2020	33.18	41.51	30.54	38.10
2195	NASDAQ	PFBC	Wed, Mar 18, 2020	31.58	34.38	30.15	33.41
2194	NASDAQ	PFBC	Tue, Mar 17, 2020	29.24	33.97	28.01	33.96
2193	NASDAQ	PFBC	Mon, Mar 16, 2020	22.01	32.25	20.04	28.40
2192	NASDAQ	PFBC	Fri, Mar 13, 2020	36.95	37.67	33.47	35.11
2191	NASDAQ	PFBC	Thu, Mar 12, 2020	38.00	38.00	34.77	34.90
2190	NASDAQ	PFBC	Wed, Mar 11, 2020	42.34	42.34	39.32	40.72
2189	NASDAQ	PFBC	Tue, Mar 10, 2020	42.96	44.40	40.89	43.73
2188	NASDAQ	PFBC	Mon, Mar 9, 2020	44.65	44.65	41.02	41.57
2187	NASDAQ	PFBC	Fri, Mar 6, 2020	48.06	48.91	46.53	47.66
2186	NASDAQ	PFBC	Thu, Mar 5, 2020	50.22	50.64	48.95	49.74
2185	NASDAQ	PFBC	Wed, Mar 4, 2020	51.20	51.72	49.76	51.54
2184	NASDAQ	PFBC	Tue, Mar 3, 2020	52.10	52.10	49.64	50.63
2183	NASDAQ	PFBC	Mon, Mar 2, 2020	51.13	52.08	50.33	52.01
2182	NASDAQ	PFBC	Fri, Feb 28, 2020	50.73	52.23	50.31	51.13
2181	NASDAQ	PFBC	Thu, Feb 27, 2020	54.59	54.96	52.52	52.52
2180	NASDAQ	PFBC	Wed, Feb 26, 2020	56.14	56.51	55.48	55.58
2179	NASDAQ	PFBC	Tue, Feb 25, 2020	58.03	58.20	56.05	56.10
2178	NASDAQ	PFBC	Mon, Feb 24, 2020	58.68	58.68	57.87	57.99
2177	NASDAQ	PFBC	Fri, Feb 21, 2020	61.37	61.54	60.01	60.20
2176	NASDAQ	PFBC	Thu, Feb 20, 2020	61.27	62.20	61.22	61.37
2175	NASDAQ	PFBC	Wed, Feb 19, 2020	62.16	62.16	61.33	61.49
2174	NASDAQ	PFBC	Tue, Feb 18, 2020	61.95	62.47	61.10	61.82
2173	NASDAQ	PFBC	Fri, Feb 14, 2020	63.17	63.41	62.20	62.27
2172	NASDAQ	PFBC	Thu, Feb 13, 2020	63.00	63.26	62.70	63.13
2171	NASDAQ	PFBC	Wed, Feb 12, 2020	62.91	63.17	62.49	62.75
2170	NASDAQ	PFBC	Tue, Feb 11, 2020	62.50	63.25	62.50	62.82
2169	NASDAQ	PFBC	Mon, Feb 10, 2020	61.21	62.37	61.21	62.33
2168	NASDAQ	PFBC	Fri, Feb 7, 2020	61.71	61.71	60.98	61.30
2167	NASDAQ	PFBC	Thu, Feb 6, 2020	62.46	62.46	61.69	62.11
2166	NASDAQ	PFBC	Wed, Feb 5, 2020	61.10	62.50	60.94	62.24
2165	NASDAQ	PFBC	Tue, Feb 4, 2020	61.98	62.78	60.33	60.49
2164	NASDAQ	PFBC	Mon, Feb 3, 2020	60.40	61.46	60.00	61.20
2163	NASDAQ	PFBC	Fri, Jan 31, 2020	59.92	60.56	59.60	60.11
2162	NASDAQ	PFBC	Thu, Jan 30, 2020	59.69	60.37	59.33	60.31
2161	NASDAQ	PFBC	Wed, Jan 29, 2020	61.19	61.65	60.14	60.21
2160	NASDAQ	PFBC	Tue, Jan 28, 2020	61.64	61.64	60.35	61.19
2159	NASDAQ	PFBC	Mon, Jan 27, 2020	62.97	62.97	61.20	61.24
2158	NASDAQ	PFBC	Fri, Jan 24, 2020	64.35	64.38	62.99	63.10
2157	NASDAQ	PFBC	Thu, Jan 23, 2020	61.00	64.50	61.00	63.98
2156	NASDAQ	PFBC	Wed, Jan 22, 2020	59.91	60.55	59.61	60.09
2155	NASDAQ	PFBC	Tue, Jan 21, 2020	60.59	60.59	59.87	59.91
2154	NASDAQ	PFBC	Fri, Jan 17, 2020	60.50	60.96	60.31	60.80
2153	NASDAQ	PFBC	Thu, Jan 16, 2020	59.17	60.41	59.10	60.35
2152	NASDAQ	PFBC	Wed, Jan 15, 2020	59.24	59.24	58.49	58.84
2151	NASDAQ	PFBC	Tue, Jan 14, 2020	59.04	59.49	58.82	59.38
2150	NASDAQ	PFBC	Mon, Jan 13, 2020	58.94	59.11	58.58	59.02
2149	NASDAQ	PFBC	Fri, Jan 10, 2020	58.51	58.87	58.18	58.82
2148	NASDAQ	PFBC	Thu, Jan 9, 2020	58.83	59.19	58.20	58.58
2147	NASDAQ	PFBC	Wed, Jan 8, 2020	58.69	59.27	58.48	58.58
2146	NASDAQ	PFBC	Tue, Jan 7, 2020	58.44	58.76	58.04	58.69
2145	NASDAQ	PFBC	Mon, Jan 6, 2020	58.83	59.52	58.16	59.31
2144	NASDAQ	PFBC	Fri, Jan 3, 2020	59.43	59.82	58.88	59.71
2143	NASDAQ	PFBC	Thu, Jan 2, 2020	60.39	60.39	59.34	60.11
2142	NASDAQ	PFBC	Tue, Dec 31, 2019	60.20	60.49	59.79	60.09
2141	NASDAQ	PFBC	Mon, Dec 30, 2019	59.99	60.49	59.78	60.26
2140	NASDAQ	PFBC	Fri, Dec 27, 2019	60.01	60.10	59.46	59.82
2139	NASDAQ	PFBC	Thu, Dec 26, 2019	59.95	60.09	59.38	60.00
2138	NASDAQ	PFBC	Tue, Dec 24, 2019	59.24	59.82	58.96	59.82
2137	NASDAQ	PFBC	Mon, Dec 23, 2019	59.70	59.70	58.63	59.07
2136	NASDAQ	PFBC	Fri, Dec 20, 2019	59.29	59.66	58.90	59.50
2135	NASDAQ	PFBC	Thu, Dec 19, 2019	59.25	59.35	58.49	59.28
2134	NASDAQ	PFBC	Wed, Dec 18, 2019	59.32	59.60	58.78	59.17
2133	NASDAQ	PFBC	Tue, Dec 17, 2019	58.39	59.32	58.25	59.17
2132	NASDAQ	PFBC	Mon, Dec 16, 2019	57.50	58.68	57.28	58.36
2131	NASDAQ	PFBC	Fri, Dec 13, 2019	57.06	57.37	56.38	57.29
2130	NASDAQ	PFBC	Thu, Dec 12, 2019	56.21	57.26	56.21	56.91
2129	NASDAQ	PFBC	Wed, Dec 11, 2019	56.29	56.45	55.97	56.16
2128	NASDAQ	PFBC	Tue, Dec 10, 2019	55.85	56.15	55.72	56.09
2127	NASDAQ	PFBC	Mon, Dec 9, 2019	55.81	56.04	55.59	55.75
2126	NASDAQ	PFBC	Fri, Dec 6, 2019	55.75	56.47	55.46	56.01
2125	NASDAQ	PFBC	Thu, Dec 5, 2019	55.37	55.61	55.01	55.48
2124	NASDAQ	PFBC	Wed, Dec 4, 2019	54.55	55.49	54.23	55.08
2123	NASDAQ	PFBC	Tue, Dec 3, 2019	54.20	54.46	53.69	54.27
2122	NASDAQ	PFBC	Mon, Dec 2, 2019	55.13	55.15	54.28	54.62
2121	NASDAQ	PFBC	Fri, Nov 29, 2019	55.00	55.48	54.93	55.15
2120	NASDAQ	PFBC	Wed, Nov 27, 2019	54.99	55.43	54.92	55.27
2119	NASDAQ	PFBC	Tue, Nov 26, 2019	54.77	54.98	54.19	54.68
2118	NASDAQ	PFBC	Mon, Nov 25, 2019	54.05	55.20	53.48	54.89
2117	NASDAQ	PFBC	Fri, Nov 22, 2019	54.29	54.48	53.08	53.97
2116	NASDAQ	PFBC	Thu, Nov 21, 2019	54.28	54.28	53.42	54.03
2115	NASDAQ	PFBC	Wed, Nov 20, 2019	53.82	54.76	53.70	54.11
2114	NASDAQ	PFBC	Tue, Nov 19, 2019	54.88	54.98	53.92	54.05
2113	NASDAQ	PFBC	Mon, Nov 18, 2019	54.71	54.93	54.14	54.55
2112	NASDAQ	PFBC	Fri, Nov 15, 2019	55.15	55.15	54.38	54.78
2111	NASDAQ	PFBC	Thu, Nov 14, 2019	54.89	55.09	54.31	54.71
2110	NASDAQ	PFBC	Wed, Nov 13, 2019	55.01	55.38	54.63	55.07
2109	NASDAQ	PFBC	Tue, Nov 12, 2019	55.24	55.55	54.83	55.31
2108	NASDAQ	PFBC	Mon, Nov 11, 2019	54.94	55.40	54.40	55.14
2107	NASDAQ	PFBC	Fri, Nov 8, 2019	55.04	55.35	54.76	55.16
2106	NASDAQ	PFBC	Thu, Nov 7, 2019	55.05	55.55	54.71	55.20
2105	NASDAQ	PFBC	Wed, Nov 6, 2019	55.00	55.22	54.59	54.77
2104	NASDAQ	PFBC	Tue, Nov 5, 2019	54.95	55.38	54.65	55.06
2103	NASDAQ	PFBC	Mon, Nov 4, 2019	54.46	54.93	54.24	54.75
2102	NASDAQ	PFBC	Fri, Nov 1, 2019	53.25	54.08	53.25	54.06
2101	NASDAQ	PFBC	Thu, Oct 31, 2019	52.76	53.42	52.16	53.31
2100	NASDAQ	PFBC	Wed, Oct 30, 2019	53.15	53.15	52.50	52.85
2099	NASDAQ	PFBC	Tue, Oct 29, 2019	52.99	53.30	52.96	53.14
2098	NASDAQ	PFBC	Mon, Oct 28, 2019	52.91	53.25	52.91	53.00
2097	NASDAQ	PFBC	Fri, Oct 25, 2019	52.45	53.41	52.45	52.76
2096	NASDAQ	PFBC	Thu, Oct 24, 2019	53.11	53.11	52.52	52.78
2095	NASDAQ	PFBC	Wed, Oct 23, 2019	52.93	53.26	52.68	53.10
2094	NASDAQ	PFBC	Tue, Oct 22, 2019	52.71	53.35	52.71	53.07
2093	NASDAQ	PFBC	Mon, Oct 21, 2019	53.00	53.50	52.53	52.87
2092	NASDAQ	PFBC	Fri, Oct 18, 2019	51.81	53.08	51.81	52.67
2091	NASDAQ	PFBC	Thu, Oct 17, 2019	50.73	52.42	50.71	52.08
2090	NASDAQ	PFBC	Wed, Oct 16, 2019	52.57	53.23	50.20	51.86
2089	NASDAQ	PFBC	Tue, Oct 15, 2019	52.74	53.25	52.50	52.87
2088	NASDAQ	PFBC	Mon, Oct 14, 2019	52.25	52.90	52.25	52.64
2087	NASDAQ	PFBC	Fri, Oct 11, 2019	52.47	53.50	52.45	52.62
2086	NASDAQ	PFBC	Thu, Oct 10, 2019	51.18	52.43	51.18	51.68
2085	NASDAQ	PFBC	Wed, Oct 9, 2019	51.38	51.38	50.53	50.99
2084	NASDAQ	PFBC	Tue, Oct 8, 2019	51.76	51.77	50.86	51.05
2083	NASDAQ	PFBC	Mon, Oct 7, 2019	52.35	52.85	51.87	52.20
2082	NASDAQ	PFBC	Fri, Oct 4, 2019	52.46	52.81	51.96	52.75
2081	NASDAQ	PFBC	Thu, Oct 3, 2019	52.58	52.91	51.65	52.66
2080	NASDAQ	PFBC	Wed, Oct 2, 2019	51.63	52.76	51.56	52.69
2079	NASDAQ	PFBC	Tue, Oct 1, 2019	52.70	53.23	51.45	51.90
2078	NASDAQ	PFBC	Mon, Sep 30, 2019	52.75	52.93	52.30	52.38
2077	NASDAQ	PFBC	Fri, Sep 27, 2019	52.99	53.63	52.46	52.60
2076	NASDAQ	PFBC	Thu, Sep 26, 2019	54.05	54.18	52.62	52.69
2075	NASDAQ	PFBC	Wed, Sep 25, 2019	52.62	54.05	52.62	53.88
2074	NASDAQ	PFBC	Tue, Sep 24, 2019	53.20	53.38	52.25	52.54
2073	NASDAQ	PFBC	Mon, Sep 23, 2019	53.39	53.45	52.61	53.01
2072	NASDAQ	PFBC	Fri, Sep 20, 2019	53.13	54.13	53.07	53.70
2071	NASDAQ	PFBC	Thu, Sep 19, 2019	53.62	54.09	53.07	53.07
2070	NASDAQ	PFBC	Wed, Sep 18, 2019	52.92	53.58	52.56	53.35
2069	NASDAQ	PFBC	Tue, Sep 17, 2019	53.60	53.60	52.50	53.13
2068	NASDAQ	PFBC	Mon, Sep 16, 2019	53.26	54.01	53.05	53.78
2067	NASDAQ	PFBC	Fri, Sep 13, 2019	53.92	54.48	53.34	53.70
2066	NASDAQ	PFBC	Thu, Sep 12, 2019	53.18	53.95	51.70	53.54
2065	NASDAQ	PFBC	Wed, Sep 11, 2019	52.00	53.70	51.73	53.42
2064	NASDAQ	PFBC	Tue, Sep 10, 2019	51.80	52.56	51.47	51.97
2063	NASDAQ	PFBC	Mon, Sep 9, 2019	50.27	52.03	50.27	51.86
2062	NASDAQ	PFBC	Fri, Sep 6, 2019	50.71	51.31	49.70	50.00
2061	NASDAQ	PFBC	Thu, Sep 5, 2019	49.95	51.20	49.55	50.66
2060	NASDAQ	PFBC	Wed, Sep 4, 2019	49.35	49.60	48.80	49.35
2059	NASDAQ	PFBC	Tue, Sep 3, 2019	49.53	49.53	48.45	48.94
2058	NASDAQ	PFBC	Fri, Aug 30, 2019	49.90	50.14	49.39	49.96
2057	NASDAQ	PFBC	Thu, Aug 29, 2019	49.28	50.08	49.21	49.46
2056	NASDAQ	PFBC	Wed, Aug 28, 2019	47.84	49.38	47.84	49.14
2055	NASDAQ	PFBC	Tue, Aug 27, 2019	49.11	49.11	47.70	47.98
2054	NASDAQ	PFBC	Mon, Aug 26, 2019	48.45	48.96	47.83	48.82
2053	NASDAQ	PFBC	Fri, Aug 23, 2019	48.63	48.91	47.60	48.12
2052	NASDAQ	PFBC	Thu, Aug 22, 2019	48.54	49.15	48.25	48.85
2051	NASDAQ	PFBC	Wed, Aug 21, 2019	48.39	49.17	47.73	48.49
2050	NASDAQ	PFBC	Tue, Aug 20, 2019	50.67	50.79	49.66	49.86
2049	NASDAQ	PFBC	Mon, Aug 19, 2019	51.49	51.80	50.85	50.89
2048	NASDAQ	PFBC	Fri, Aug 16, 2019	48.63	50.83	48.63	50.69
2047	NASDAQ	PFBC	Thu, Aug 15, 2019	49.11	49.28	48.28	48.34
2046	NASDAQ	PFBC	Wed, Aug 14, 2019	49.46	49.68	48.67	49.10
2045	NASDAQ	PFBC	Tue, Aug 13, 2019	49.90	51.37	49.90	50.46
2044	NASDAQ	PFBC	Mon, Aug 12, 2019	50.30	50.51	50.00	50.01
2043	NASDAQ	PFBC	Fri, Aug 9, 2019	50.36	50.78	49.95	50.72
2042	NASDAQ	PFBC	Thu, Aug 8, 2019	50.10	51.02	50.10	50.39
2041	NASDAQ	PFBC	Wed, Aug 7, 2019	49.35	50.60	49.14	49.72
2040	NASDAQ	PFBC	Tue, Aug 6, 2019	50.36	50.47	49.25	50.28
2039	NASDAQ	PFBC	Mon, Aug 5, 2019	51.22	51.38	49.32	50.13
2038	NASDAQ	PFBC	Fri, Aug 2, 2019	52.14	52.82	51.35	52.19
2037	NASDAQ	PFBC	Thu, Aug 1, 2019	54.14	54.72	51.70	52.40
2036	NASDAQ	PFBC	Wed, Jul 31, 2019	54.31	54.98	53.98	54.19
2035	NASDAQ	PFBC	Tue, Jul 30, 2019	53.22	54.74	52.49	54.61
2034	NASDAQ	PFBC	Mon, Jul 29, 2019	54.81	54.81	53.58	53.71
2033	NASDAQ	PFBC	Fri, Jul 26, 2019	54.00	54.93	53.93	54.73
2032	NASDAQ	PFBC	Thu, Jul 25, 2019	54.18	54.69	53.60	53.80
2031	NASDAQ	PFBC	Wed, Jul 24, 2019	52.61	54.45	52.45	54.08
2030	NASDAQ	PFBC	Tue, Jul 23, 2019	51.93	52.66	51.54	52.65
2029	NASDAQ	PFBC	Mon, Jul 22, 2019	50.90	51.85	50.51	51.71
2028	NASDAQ	PFBC	Fri, Jul 19, 2019	50.68	51.59	50.33	50.93
2027	NASDAQ	PFBC	Thu, Jul 18, 2019	49.46	51.38	49.36	50.79
2026	NASDAQ	PFBC	Wed, Jul 17, 2019	48.85	49.75	48.81	49.55
2025	NASDAQ	PFBC	Tue, Jul 16, 2019	48.60	49.79	48.22	49.20
2024	NASDAQ	PFBC	Mon, Jul 15, 2019	49.84	50.04	48.30	48.81
2023	NASDAQ	PFBC	Fri, Jul 12, 2019	48.89	49.94	48.87	49.79
2022	NASDAQ	PFBC	Thu, Jul 11, 2019	48.66	49.00	48.12	48.85
2021	NASDAQ	PFBC	Wed, Jul 10, 2019	49.61	49.94	48.62	48.72
2020	NASDAQ	PFBC	Tue, Jul 9, 2019	48.32	50.05	48.32	49.55
2019	NASDAQ	PFBC	Mon, Jul 8, 2019	47.59	48.72	47.59	48.67
2018	NASDAQ	PFBC	Fri, Jul 5, 2019	47.28	47.88	47.23	47.87
2017	NASDAQ	PFBC	Wed, Jul 3, 2019	47.05	48.01	47.05	47.30
2016	NASDAQ	PFBC	Tue, Jul 2, 2019	47.98	47.98	46.73	47.10
2015	NASDAQ	PFBC	Mon, Jul 1, 2019	47.85	48.46	47.53	47.98
2014	NASDAQ	PFBC	Fri, Jun 28, 2019	47.84	48.41	47.13	47.25
2013	NASDAQ	PFBC	Thu, Jun 27, 2019	45.77	47.63	45.77	47.57
2012	NASDAQ	PFBC	Wed, Jun 26, 2019	45.30	46.07	45.22	45.72
2011	NASDAQ	PFBC	Tue, Jun 25, 2019	45.33	45.45	44.40	45.16
2010	NASDAQ	PFBC	Mon, Jun 24, 2019	45.33	45.90	44.91	45.23
2009	NASDAQ	PFBC	Fri, Jun 21, 2019	45.45	46.00	44.95	45.19
2008	NASDAQ	PFBC	Thu, Jun 20, 2019	46.60	46.75	45.37	45.62
2007	NASDAQ	PFBC	Wed, Jun 19, 2019	46.69	47.38	46.09	46.16
2006	NASDAQ	PFBC	Tue, Jun 18, 2019	45.80	47.36	45.80	46.32
2005	NASDAQ	PFBC	Mon, Jun 17, 2019	46.73	46.89	45.67	45.77
2004	NASDAQ	PFBC	Fri, Jun 14, 2019	46.53	46.78	46.21	46.66
2003	NASDAQ	PFBC	Thu, Jun 13, 2019	46.81	47.00	46.40	46.52
2002	NASDAQ	PFBC	Wed, Jun 12, 2019	46.43	46.81	46.22	46.58
2001	NASDAQ	PFBC	Tue, Jun 11, 2019	46.76	47.25	46.44	46.69
2000	NASDAQ	PFBC	Mon, Jun 10, 2019	46.05	47.14	45.53	46.39
1999	NASDAQ	PFBC	Fri, Jun 7, 2019	45.55	46.15	45.18	45.73
1998	NASDAQ	PFBC	Thu, Jun 6, 2019	45.01	46.86	45.01	45.69
1997	NASDAQ	PFBC	Wed, Jun 5, 2019	45.54	47.63	44.50	45.25
1996	NASDAQ	PFBC	Tue, Jun 4, 2019	45.66	47.03	45.59	46.93
1995	NASDAQ	PFBC	Mon, Jun 3, 2019	43.96	45.20	43.96	45.09
1994	NASDAQ	PFBC	Fri, May 31, 2019	44.39	45.10	43.64	43.77
1993	NASDAQ	PFBC	Thu, May 30, 2019	45.91	46.35	44.59	45.12
1992	NASDAQ	PFBC	Wed, May 29, 2019	45.22	45.92	44.73	45.76
1991	NASDAQ	PFBC	Tue, May 28, 2019	45.70	46.77	45.35	45.58
1990	NASDAQ	PFBC	Fri, May 24, 2019	45.17	46.19	45.17	45.86
1989	NASDAQ	PFBC	Thu, May 23, 2019	46.24	46.31	44.31	44.83
1988	NASDAQ	PFBC	Wed, May 22, 2019	47.17	47.24	46.49	46.78
1987	NASDAQ	PFBC	Tue, May 21, 2019	47.54	47.70	47.09	47.36
1986	NASDAQ	PFBC	Mon, May 20, 2019	47.22	47.76	47.08	47.21
1985	NASDAQ	PFBC	Fri, May 17, 2019	47.59	48.05	47.47	47.53
1984	NASDAQ	PFBC	Thu, May 16, 2019	47.24	48.16	47.24	48.03
1983	NASDAQ	PFBC	Wed, May 15, 2019	47.42	47.42	46.43	47.18
1982	NASDAQ	PFBC	Tue, May 14, 2019	47.56	48.33	47.02	47.78
1981	NASDAQ	PFBC	Mon, May 13, 2019	48.52	49.61	47.18	47.28
1980	NASDAQ	PFBC	Fri, May 10, 2019	49.17	49.49	48.55	49.45
1979	NASDAQ	PFBC	Thu, May 9, 2019	48.85	49.56	48.33	49.44
1978	NASDAQ	PFBC	Wed, May 8, 2019	48.97	49.85	48.88	49.25
1977	NASDAQ	PFBC	Tue, May 7, 2019	49.76	49.84	48.77	49.20
1976	NASDAQ	PFBC	Mon, May 6, 2019	49.29	50.38	49.29	50.22
1975	NASDAQ	PFBC	Fri, May 3, 2019	49.11	50.08	49.11	50.05
1974	NASDAQ	PFBC	Thu, May 2, 2019	48.53	49.55	48.53	48.95
1973	NASDAQ	PFBC	Wed, May 1, 2019	49.24	49.35	48.40	48.63
1972	NASDAQ	PFBC	Tue, Apr 30, 2019	48.95	49.51	48.45	49.19
1971	NASDAQ	PFBC	Mon, Apr 29, 2019	48.17	49.39	47.76	49.01
1970	NASDAQ	PFBC	Fri, Apr 26, 2019	47.37	48.16	47.06	47.91
1969	NASDAQ	PFBC	Thu, Apr 25, 2019	48.37	48.37	47.26	47.36
1968	NASDAQ	PFBC	Wed, Apr 24, 2019	48.09	48.89	47.41	48.44
1967	NASDAQ	PFBC	Tue, Apr 23, 2019	46.61	48.28	46.39	48.28
1966	NASDAQ	PFBC	Mon, Apr 22, 2019	46.30	46.88	45.96	46.33
1965	NASDAQ	PFBC	Thu, Apr 18, 2019	47.53	48.58	45.79	46.65
1964	NASDAQ	PFBC	Wed, Apr 17, 2019	48.00	48.17	47.21	48.01
1963	NASDAQ	PFBC	Tue, Apr 16, 2019	46.63	47.95	46.35	47.88
1962	NASDAQ	PFBC	Mon, Apr 15, 2019	47.14	47.40	46.05	46.34
1961	NASDAQ	PFBC	Fri, Apr 12, 2019	47.21	47.81	46.70	47.08
1960	NASDAQ	PFBC	Thu, Apr 11, 2019	47.47	47.80	46.64	46.84
1959	NASDAQ	PFBC	Wed, Apr 10, 2019	46.88	47.52	46.39	47.28
1958	NASDAQ	PFBC	Tue, Apr 9, 2019	47.19	47.35	46.66	46.73
1957	NASDAQ	PFBC	Mon, Apr 8, 2019	47.13	47.63	46.68	47.41
1956	NASDAQ	PFBC	Fri, Apr 5, 2019	47.01	47.76	46.38	47.16
1955	NASDAQ	PFBC	Thu, Apr 4, 2019	46.06	47.53	45.55	47.32
1954	NASDAQ	PFBC	Wed, Apr 3, 2019	46.09	46.41	45.45	45.95
1953	NASDAQ	PFBC	Tue, Apr 2, 2019	45.53	45.62	44.95	45.57
1952	NASDAQ	PFBC	Mon, Apr 1, 2019	45.46	46.12	45.20	45.56
1951	NASDAQ	PFBC	Fri, Mar 29, 2019	45.30	45.50	44.51	44.97
1950	NASDAQ	PFBC	Thu, Mar 28, 2019	44.34	44.96	43.75	44.92
1949	NASDAQ	PFBC	Wed, Mar 27, 2019	43.88	44.49	43.47	44.16
1948	NASDAQ	PFBC	Tue, Mar 26, 2019	42.80	43.98	42.49	43.88
1947	NASDAQ	PFBC	Mon, Mar 25, 2019	42.34	43.00	41.98	42.38
1946	NASDAQ	PFBC	Fri, Mar 22, 2019	44.70	44.70	42.21	42.35
1945	NASDAQ	PFBC	Thu, Mar 21, 2019	45.18	45.82	44.61	44.85
1944	NASDAQ	PFBC	Wed, Mar 20, 2019	47.59	47.84	45.17	45.28
1943	NASDAQ	PFBC	Tue, Mar 19, 2019	48.97	49.04	47.57	47.59
1942	NASDAQ	PFBC	Mon, Mar 18, 2019	48.54	49.42	48.41	48.71
1941	NASDAQ	PFBC	Fri, Mar 15, 2019	48.67	48.97	48.21	48.47
1940	NASDAQ	PFBC	Thu, Mar 14, 2019	48.62	48.81	48.25	48.54
1939	NASDAQ	PFBC	Wed, Mar 13, 2019	48.98	49.24	48.36	48.62
1938	NASDAQ	PFBC	Tue, Mar 12, 2019	48.85	48.87	48.15	48.77
1937	NASDAQ	PFBC	Mon, Mar 11, 2019	48.30	48.88	48.23	48.68
1936	NASDAQ	PFBC	Fri, Mar 8, 2019	47.61	48.20	47.40	48.20
1935	NASDAQ	PFBC	Thu, Mar 7, 2019	48.31	48.31	47.40	47.82
1934	NASDAQ	PFBC	Wed, Mar 6, 2019	50.21	50.71	48.26	48.32
1933	NASDAQ	PFBC	Tue, Mar 5, 2019	50.59	50.65	49.85	50.20
1932	NASDAQ	PFBC	Mon, Mar 4, 2019	51.21	51.62	50.51	50.59
1931	NASDAQ	PFBC	Fri, Mar 1, 2019	51.49	51.61	50.82	51.23
1930	NASDAQ	PFBC	Thu, Feb 28, 2019	51.48	51.51	50.95	51.22
1929	NASDAQ	PFBC	Wed, Feb 27, 2019	50.88	51.41	50.23	51.33
1928	NASDAQ	PFBC	Tue, Feb 26, 2019	51.43	51.65	50.77	50.77
1927	NASDAQ	PFBC	Mon, Feb 25, 2019	52.37	52.56	51.43	51.47
1926	NASDAQ	PFBC	Fri, Feb 22, 2019	51.67	52.33	51.67	52.08
1925	NASDAQ	PFBC	Thu, Feb 21, 2019	51.96	51.96	51.14	51.56
1924	NASDAQ	PFBC	Wed, Feb 20, 2019	51.52	52.18	51.01	51.86
1923	NASDAQ	PFBC	Tue, Feb 19, 2019	51.16	51.66	50.97	51.46
1922	NASDAQ	PFBC	Fri, Feb 15, 2019	49.79	51.44	49.65	51.22
1921	NASDAQ	PFBC	Thu, Feb 14, 2019	49.31	49.91	49.00	49.58
1920	NASDAQ	PFBC	Wed, Feb 13, 2019	49.51	49.75	48.99	49.59
1919	NASDAQ	PFBC	Tue, Feb 12, 2019	49.21	49.88	49.06	49.50
1918	NASDAQ	PFBC	Mon, Feb 11, 2019	48.86	49.00	48.58	48.97
1917	NASDAQ	PFBC	Fri, Feb 8, 2019	48.71	49.03	48.15	48.64
1916	NASDAQ	PFBC	Thu, Feb 7, 2019	48.57	49.00	48.51	48.82
1915	NASDAQ	PFBC	Wed, Feb 6, 2019	48.51	48.70	48.00	48.57
1914	NASDAQ	PFBC	Tue, Feb 5, 2019	48.65	48.65	47.91	48.50
1913	NASDAQ	PFBC	Mon, Feb 4, 2019	47.44	48.40	47.20	48.36
1912	NASDAQ	PFBC	Fri, Feb 1, 2019	46.89	47.50	46.84	47.19
1911	NASDAQ	PFBC	Thu, Jan 31, 2019	47.03	47.46	45.42	46.56
1910	NASDAQ	PFBC	Wed, Jan 30, 2019	48.25	48.32	47.12	47.25
1909	NASDAQ	PFBC	Tue, Jan 29, 2019	48.14	48.71	47.83	47.97
1908	NASDAQ	PFBC	Mon, Jan 28, 2019	48.88	49.17	47.87	48.07
1907	NASDAQ	PFBC	Fri, Jan 25, 2019	48.04	49.25	47.68	49.20
1906	NASDAQ	PFBC	Thu, Jan 24, 2019	47.30	47.98	46.54	47.71
1905	NASDAQ	PFBC	Wed, Jan 23, 2019	47.98	47.98	46.68	47.31
1904	NASDAQ	PFBC	Tue, Jan 22, 2019	45.91	48.51	45.91	47.93
1903	NASDAQ	PFBC	Fri, Jan 18, 2019	45.22	47.34	45.20	45.56
1902	NASDAQ	PFBC	Thu, Jan 17, 2019	45.46	45.90	45.06	45.22
1901	NASDAQ	PFBC	Wed, Jan 16, 2019	45.12	46.00	45.12	45.50
1900	NASDAQ	PFBC	Tue, Jan 15, 2019	44.76	45.05	44.53	44.94
1899	NASDAQ	PFBC	Mon, Jan 14, 2019	44.60	45.00	44.47	44.75
1898	NASDAQ	PFBC	Fri, Jan 11, 2019	44.99	45.12	44.70	44.85
1897	NASDAQ	PFBC	Thu, Jan 10, 2019	44.79	45.41	44.61	45.17
1896	NASDAQ	PFBC	Wed, Jan 9, 2019	45.44	45.59	44.78	44.95
1895	NASDAQ	PFBC	Tue, Jan 8, 2019	45.12	45.33	44.36	45.15
1894	NASDAQ	PFBC	Mon, Jan 7, 2019	44.91	45.28	44.48	44.88
1893	NASDAQ	PFBC	Fri, Jan 4, 2019	44.13	45.32	43.15	45.13
1892	NASDAQ	PFBC	Thu, Jan 3, 2019	43.78	44.33	43.19	43.60
1891	NASDAQ	PFBC	Wed, Jan 2, 2019	42.78	44.32	42.78	43.98
1890	NASDAQ	PFBC	Mon, Dec 31, 2018	43.43	43.46	42.37	43.35
1889	NASDAQ	PFBC	Fri, Dec 28, 2018	42.41	45.49	42.41	43.42
1888	NASDAQ	PFBC	Thu, Dec 27, 2018	42.25	42.82	41.08	42.20
1887	NASDAQ	PFBC	Wed, Dec 26, 2018	40.56	43.01	39.87	42.79
1886	NASDAQ	PFBC	Mon, Dec 24, 2018	40.91	41.19	40.27	40.57
1885	NASDAQ	PFBC	Fri, Dec 21, 2018	41.84	43.07	40.91	41.09
1884	NASDAQ	PFBC	Thu, Dec 20, 2018	41.32	42.28	41.32	41.69
1883	NASDAQ	PFBC	Wed, Dec 19, 2018	43.04	43.66	41.30	41.54
1882	NASDAQ	PFBC	Tue, Dec 18, 2018	43.28	44.65	42.91	42.93
1881	NASDAQ	PFBC	Mon, Dec 17, 2018	43.38	44.37	41.88	43.00
1880	NASDAQ	PFBC	Fri, Dec 14, 2018	43.88	44.78	43.35	43.43
1879	NASDAQ	PFBC	Thu, Dec 13, 2018	46.11	46.11	44.03	44.08
1878	NASDAQ	PFBC	Wed, Dec 12, 2018	45.79	46.79	45.44	45.87
1877	NASDAQ	PFBC	Tue, Dec 11, 2018	46.12	46.35	44.92	45.34
1876	NASDAQ	PFBC	Mon, Dec 10, 2018	46.08	46.08	45.05	45.65
1875	NASDAQ	PFBC	Fri, Dec 7, 2018	46.16	47.69	45.72	46.19
1874	NASDAQ	PFBC	Thu, Dec 6, 2018	45.38	46.52	43.04	45.96
1873	NASDAQ	PFBC	Tue, Dec 4, 2018	49.94	50.39	45.89	46.21
1872	NASDAQ	PFBC	Mon, Dec 3, 2018	51.30	51.30	49.95	50.04
1871	NASDAQ	PFBC	Fri, Nov 30, 2018	50.95	51.49	50.75	51.22
1870	NASDAQ	PFBC	Thu, Nov 29, 2018	51.42	51.61	50.58	51.03
1869	NASDAQ	PFBC	Wed, Nov 28, 2018	50.74	51.68	49.76	51.64
1868	NASDAQ	PFBC	Tue, Nov 27, 2018	50.79	51.19	50.21	50.70
1867	NASDAQ	PFBC	Mon, Nov 26, 2018	50.64	51.71	50.64	50.90
1866	NASDAQ	PFBC	Fri, Nov 23, 2018	50.45	51.11	50.13	50.15
1865	NASDAQ	PFBC	Wed, Nov 21, 2018	50.52	51.65	50.52	50.76
1864	NASDAQ	PFBC	Tue, Nov 20, 2018	50.89	51.58	50.16	50.34
1863	NASDAQ	PFBC	Mon, Nov 19, 2018	51.59	51.75	50.60	51.23
1862	NASDAQ	PFBC	Fri, Nov 16, 2018	51.58	52.05	50.78	51.50
1861	NASDAQ	PFBC	Thu, Nov 15, 2018	50.17	52.05	50.17	51.94
1860	NASDAQ	PFBC	Wed, Nov 14, 2018	52.04	52.05	50.07	50.48
1859	NASDAQ	PFBC	Tue, Nov 13, 2018	51.63	52.44	51.40	51.67
1858	NASDAQ	PFBC	Mon, Nov 12, 2018	52.53	52.69	51.38	51.46
1857	NASDAQ	PFBC	Fri, Nov 9, 2018	53.06	54.99	52.28	52.55
1856	NASDAQ	PFBC	Thu, Nov 8, 2018	52.74	54.92	52.74	53.19
1855	NASDAQ	PFBC	Wed, Nov 7, 2018	52.77	54.71	52.02	52.90
1854	NASDAQ	PFBC	Tue, Nov 6, 2018	52.70	53.50	52.57	52.77
1853	NASDAQ	PFBC	Mon, Nov 5, 2018	52.83	53.38	52.03	52.69
1852	NASDAQ	PFBC	Fri, Nov 2, 2018	52.97	53.34	52.42	52.82
1851	NASDAQ	PFBC	Thu, Nov 1, 2018	51.57	52.93	51.56	52.63
1850	NASDAQ	PFBC	Wed, Oct 31, 2018	52.84	52.84	51.30	51.41
1849	NASDAQ	PFBC	Tue, Oct 30, 2018	51.21	52.28	51.21	52.28
1848	NASDAQ	PFBC	Mon, Oct 29, 2018	50.76	52.04	49.93	51.32
1847	NASDAQ	PFBC	Fri, Oct 26, 2018	50.52	50.87	49.66	50.22
1846	NASDAQ	PFBC	Thu, Oct 25, 2018	49.75	51.63	49.72	51.06
1845	NASDAQ	PFBC	Wed, Oct 24, 2018	53.24	53.80	49.45	49.57
1844	NASDAQ	PFBC	Tue, Oct 23, 2018	52.88	53.70	52.58	53.24
1843	NASDAQ	PFBC	Mon, Oct 22, 2018	55.09	55.88	53.37	53.76
1842	NASDAQ	PFBC	Fri, Oct 19, 2018	59.01	59.01	54.93	55.06
1841	NASDAQ	PFBC	Thu, Oct 18, 2018	60.16	60.84	58.52	59.60
1840	NASDAQ	PFBC	Wed, Oct 17, 2018	59.27	59.67	58.33	59.41
1839	NASDAQ	PFBC	Tue, Oct 16, 2018	58.80	59.42	57.87	59.26
1838	NASDAQ	PFBC	Mon, Oct 15, 2018	57.89	59.00	57.10	58.41
1837	NASDAQ	PFBC	Fri, Oct 12, 2018	59.73	59.73	56.20	57.98
1836	NASDAQ	PFBC	Thu, Oct 11, 2018	60.63	61.19	58.98	59.17
1835	NASDAQ	PFBC	Wed, Oct 10, 2018	60.31	61.50	60.10	60.79
1834	NASDAQ	PFBC	Tue, Oct 9, 2018	60.62	61.40	59.90	60.17
1833	NASDAQ	PFBC	Mon, Oct 8, 2018	60.58	60.77	59.33	60.65
1832	NASDAQ	PFBC	Fri, Oct 5, 2018	60.33	60.69	59.54	60.37
1831	NASDAQ	PFBC	Thu, Oct 4, 2018	61.88	61.88	59.48	60.06
1830	NASDAQ	PFBC	Wed, Oct 3, 2018	57.31	59.07	56.98	59.02
1829	NASDAQ	PFBC	Tue, Oct 2, 2018	57.25	57.45	56.55	57.02
1828	NASDAQ	PFBC	Mon, Oct 1, 2018	58.57	58.75	57.02	57.15
1827	NASDAQ	PFBC	Fri, Sep 28, 2018	58.81	59.08	58.33	58.50
1826	NASDAQ	PFBC	Thu, Sep 27, 2018	59.40	59.68	58.69	58.84
1825	NASDAQ	PFBC	Wed, Sep 26, 2018	59.95	59.95	59.08	59.42
1824	NASDAQ	PFBC	Tue, Sep 25, 2018	60.11	60.45	59.50	59.77
1823	NASDAQ	PFBC	Mon, Sep 24, 2018	61.17	61.19	59.75	59.94
1822	NASDAQ	PFBC	Fri, Sep 21, 2018	61.38	61.68	60.60	61.35
1821	NASDAQ	PFBC	Thu, Sep 20, 2018	59.84	61.88	59.84	61.45
1820	NASDAQ	PFBC	Wed, Sep 19, 2018	59.50	60.42	59.28	59.57
1819	NASDAQ	PFBC	Tue, Sep 18, 2018	59.46	59.54	58.87	59.50
1818	NASDAQ	PFBC	Mon, Sep 17, 2018	60.51	60.51	59.34	59.45
1817	NASDAQ	PFBC	Fri, Sep 14, 2018	59.73	60.58	59.53	60.47
1816	NASDAQ	PFBC	Thu, Sep 13, 2018	60.54	60.56	59.55	59.66
1815	NASDAQ	PFBC	Wed, Sep 12, 2018	60.55	60.83	60.00	60.27
1814	NASDAQ	PFBC	Tue, Sep 11, 2018	60.74	61.10	60.23	60.54
1813	NASDAQ	PFBC	Mon, Sep 10, 2018	61.04	61.39	60.55	60.73
1812	NASDAQ	PFBC	Fri, Sep 7, 2018	60.76	60.97	60.42	60.94
1811	NASDAQ	PFBC	Thu, Sep 6, 2018	61.51	61.75	60.72	60.77
1810	NASDAQ	PFBC	Wed, Sep 5, 2018	61.43	61.73	60.92	61.50
1809	NASDAQ	PFBC	Tue, Sep 4, 2018	61.22	61.63	60.72	61.29
1808	NASDAQ	PFBC	Fri, Aug 31, 2018	60.61	61.23	60.30	61.21
1807	NASDAQ	PFBC	Thu, Aug 30, 2018	60.86	61.08	60.57	60.72
1806	NASDAQ	PFBC	Wed, Aug 29, 2018	61.13	61.16	60.26	60.88
1805	NASDAQ	PFBC	Tue, Aug 28, 2018	62.09	62.09	60.52	61.13
1804	NASDAQ	PFBC	Mon, Aug 27, 2018	62.41	62.83	61.85	61.94
1803	NASDAQ	PFBC	Fri, Aug 24, 2018	62.71	62.71	61.85	62.09
1802	NASDAQ	PFBC	Thu, Aug 23, 2018	63.15	63.15	62.14	62.44
1801	NASDAQ	PFBC	Wed, Aug 22, 2018	63.12	63.43	62.71	63.03
1800	NASDAQ	PFBC	Tue, Aug 21, 2018	62.10	63.53	61.88	63.16
1799	NASDAQ	PFBC	Mon, Aug 20, 2018	62.30	62.64	61.62	61.78
1798	NASDAQ	PFBC	Fri, Aug 17, 2018	62.12	62.30	61.86	62.30
1797	NASDAQ	PFBC	Thu, Aug 16, 2018	61.69	62.65	61.68	62.19
1796	NASDAQ	PFBC	Wed, Aug 15, 2018	61.68	62.02	61.06	61.48
1795	NASDAQ	PFBC	Tue, Aug 14, 2018	61.18	62.12	60.73	61.79
1794	NASDAQ	PFBC	Mon, Aug 13, 2018	61.86	62.12	61.13	61.22
1793	NASDAQ	PFBC	Fri, Aug 10, 2018	62.26	62.92	61.78	61.85
1792	NASDAQ	PFBC	Thu, Aug 9, 2018	63.65	64.15	62.36	62.53
1791	NASDAQ	PFBC	Wed, Aug 8, 2018	62.32	63.61	62.01	63.56
1790	NASDAQ	PFBC	Tue, Aug 7, 2018	62.56	62.97	61.73	62.32
1789	NASDAQ	PFBC	Mon, Aug 6, 2018	62.29	62.45	61.81	62.22
1788	NASDAQ	PFBC	Fri, Aug 3, 2018	62.33	63.19	62.00	62.24
1787	NASDAQ	PFBC	Thu, Aug 2, 2018	62.98	63.15	62.05	62.23
1786	NASDAQ	PFBC	Wed, Aug 1, 2018	62.63	63.31	62.34	62.99
1785	NASDAQ	PFBC	Tue, Jul 31, 2018	62.76	62.76	61.33	62.24
1784	NASDAQ	PFBC	Mon, Jul 30, 2018	63.18	63.94	62.40	62.50
1783	NASDAQ	PFBC	Fri, Jul 27, 2018	64.80	64.80	62.90	62.94
1782	NASDAQ	PFBC	Thu, Jul 26, 2018	63.94	65.22	63.94	64.66
1781	NASDAQ	PFBC	Wed, Jul 25, 2018	65.52	65.52	63.94	64.18
1780	NASDAQ	PFBC	Tue, Jul 24, 2018	66.42	66.42	65.23	65.46
1779	NASDAQ	PFBC	Mon, Jul 23, 2018	65.60	66.35	64.54	66.30
1778	NASDAQ	PFBC	Fri, Jul 20, 2018	65.71	66.23	64.63	65.59
1777	NASDAQ	PFBC	Thu, Jul 19, 2018	66.00	66.92	64.53	65.62
1776	NASDAQ	PFBC	Wed, Jul 18, 2018	63.85	64.53	63.35	64.35
1775	NASDAQ	PFBC	Tue, Jul 17, 2018	65.22	65.22	63.57	63.72
1774	NASDAQ	PFBC	Mon, Jul 16, 2018	64.90	65.28	64.35	65.02
1773	NASDAQ	PFBC	Fri, Jul 13, 2018	65.65	65.86	64.00	64.84
1772	NASDAQ	PFBC	Thu, Jul 12, 2018	67.15	67.15	65.27	65.71
1771	NASDAQ	PFBC	Wed, Jul 11, 2018	67.12	67.87	66.76	66.99
1770	NASDAQ	PFBC	Tue, Jul 10, 2018	68.00	68.74	66.75	67.64
1769	NASDAQ	PFBC	Mon, Jul 9, 2018	67.58	68.91	67.08	68.65
1768	NASDAQ	PFBC	Fri, Jul 6, 2018	67.10	68.15	66.81	67.58
1767	NASDAQ	PFBC	Thu, Jul 5, 2018	67.59	69.48	67.55	68.62
1766	NASDAQ	PFBC	Tue, Jul 3, 2018	66.30	68.25	65.87	67.85
1765	NASDAQ	PFBC	Mon, Jul 2, 2018	65.00	66.26	63.91	66.10
1764	NASDAQ	PFBC	Fri, Jun 29, 2018	62.28	62.86	61.38	61.46
1763	NASDAQ	PFBC	Thu, Jun 28, 2018	61.26	63.01	61.15	62.12
1762	NASDAQ	PFBC	Wed, Jun 27, 2018	62.87	62.87	61.14	61.17
1761	NASDAQ	PFBC	Tue, Jun 26, 2018	63.15	63.26	61.50	62.85
1760	NASDAQ	PFBC	Mon, Jun 25, 2018	63.40	63.67	62.11	63.07
1759	NASDAQ	PFBC	Fri, Jun 22, 2018	65.52	65.52	63.39	63.73
1758	NASDAQ	PFBC	Thu, Jun 21, 2018	66.20	66.20	64.65	65.13
1757	NASDAQ	PFBC	Wed, Jun 20, 2018	67.08	67.09	66.10	66.21
1756	NASDAQ	PFBC	Tue, Jun 19, 2018	66.15	67.22	65.96	66.96
1755	NASDAQ	PFBC	Mon, Jun 18, 2018	65.71	66.74	64.06	66.53
1754	NASDAQ	PFBC	Fri, Jun 15, 2018	65.23	66.24	64.56	66.23
1753	NASDAQ	PFBC	Thu, Jun 14, 2018	65.14	65.59	64.58	65.46
1752	NASDAQ	PFBC	Wed, Jun 13, 2018	65.03	65.81	64.50	65.32
1751	NASDAQ	PFBC	Tue, Jun 12, 2018	65.99	66.07	64.77	65.07
1750	NASDAQ	PFBC	Mon, Jun 11, 2018	67.50	67.50	65.61	65.78
1749	NASDAQ	PFBC	Fri, Jun 8, 2018	67.37	67.86	66.81	67.51
1748	NASDAQ	PFBC	Thu, Jun 7, 2018	67.13	67.88	66.45	67.53
1747	NASDAQ	PFBC	Wed, Jun 6, 2018	66.08	66.99	65.64	66.93
1746	NASDAQ	PFBC	Tue, Jun 5, 2018	66.03	66.14	65.31	65.90
1745	NASDAQ	PFBC	Mon, Jun 4, 2018	64.25	66.30	64.25	66.09
1744	NASDAQ	PFBC	Fri, Jun 1, 2018	64.12	64.61	63.80	64.17
1743	NASDAQ	PFBC	Thu, May 31, 2018	64.00	64.73	63.63	63.70
1742	NASDAQ	PFBC	Wed, May 30, 2018	63.75	64.68	63.75	64.35
1741	NASDAQ	PFBC	Tue, May 29, 2018	64.77	64.77	63.17	63.25
1740	NASDAQ	PFBC	Fri, May 25, 2018	65.14	65.56	64.78	65.18
1739	NASDAQ	PFBC	Thu, May 24, 2018	65.75	65.75	64.07	65.26
1738	NASDAQ	PFBC	Wed, May 23, 2018	65.50	66.70	65.25	65.89
1737	NASDAQ	PFBC	Tue, May 22, 2018	64.55	65.99	64.55	65.81
1736	NASDAQ	PFBC	Mon, May 21, 2018	62.99	64.59	62.99	64.52
1735	NASDAQ	PFBC	Fri, May 18, 2018	63.53	63.76	62.82	62.91
1734	NASDAQ	PFBC	Thu, May 17, 2018	63.01	63.83	62.80	63.36
1733	NASDAQ	PFBC	Wed, May 16, 2018	63.21	63.71	63.03	63.36
1732	NASDAQ	PFBC	Tue, May 15, 2018	61.74	63.94	61.74	63.20
1731	NASDAQ	PFBC	Mon, May 14, 2018	63.43	63.54	62.00	62.04
1730	NASDAQ	PFBC	Fri, May 11, 2018	63.25	63.85	63.20	63.44
1729	NASDAQ	PFBC	Thu, May 10, 2018	63.81	64.00	63.07	63.26
1728	NASDAQ	PFBC	Wed, May 9, 2018	64.01	64.39	63.32	63.80
1727	NASDAQ	PFBC	Tue, May 8, 2018	63.43	64.18	63.09	63.75
1726	NASDAQ	PFBC	Mon, May 7, 2018	63.36	63.95	62.66	63.47
1725	NASDAQ	PFBC	Fri, May 4, 2018	62.48	64.28	62.40	63.25
1724	NASDAQ	PFBC	Thu, May 3, 2018	62.93	63.04	62.29	62.78
1723	NASDAQ	PFBC	Wed, May 2, 2018	63.25	64.09	62.47	63.04
1722	NASDAQ	PFBC	Tue, May 1, 2018	63.68	63.95	61.85	63.25
1721	NASDAQ	PFBC	Mon, Apr 30, 2018	65.50	65.82	63.64	63.74
1720	NASDAQ	PFBC	Fri, Apr 27, 2018	66.13	66.55	65.11	65.48
1719	NASDAQ	PFBC	Thu, Apr 26, 2018	66.51	66.99	65.74	65.96
1718	NASDAQ	PFBC	Wed, Apr 25, 2018	66.97	67.14	66.10	66.49
1717	NASDAQ	PFBC	Tue, Apr 24, 2018	66.87	67.50	66.27	66.90
1716	NASDAQ	PFBC	Mon, Apr 23, 2018	66.32	67.51	66.19	66.46
1715	NASDAQ	PFBC	Fri, Apr 20, 2018	66.92	67.62	65.87	66.25
1714	NASDAQ	PFBC	Thu, Apr 19, 2018	64.96	66.68	64.96	66.44
1713	NASDAQ	PFBC	Wed, Apr 18, 2018	65.53	65.75	64.90	65.26
1712	NASDAQ	PFBC	Tue, Apr 17, 2018	65.96	66.19	64.78	65.37
1711	NASDAQ	PFBC	Mon, Apr 16, 2018	65.10	65.93	64.51	65.73
1710	NASDAQ	PFBC	Fri, Apr 13, 2018	65.90	65.90	64.53	64.55
1709	NASDAQ	PFBC	Thu, Apr 12, 2018	64.29	65.83	64.29	65.51
1708	NASDAQ	PFBC	Wed, Apr 11, 2018	64.21	64.24	63.27	63.83
1707	NASDAQ	PFBC	Tue, Apr 10, 2018	63.50	65.01	62.97	64.50
1706	NASDAQ	PFBC	Mon, Apr 9, 2018	63.52	63.97	62.74	62.93
1705	NASDAQ	PFBC	Fri, Apr 6, 2018	64.84	65.21	62.51	63.10
1704	NASDAQ	PFBC	Thu, Apr 5, 2018	65.00	65.75	63.60	65.52
1703	NASDAQ	PFBC	Wed, Apr 4, 2018	63.41	64.87	63.41	64.25
1702	NASDAQ	PFBC	Tue, Apr 3, 2018	64.01	64.52	63.50	64.08
1701	NASDAQ	PFBC	Mon, Apr 2, 2018	64.40	65.22	62.62	63.88
1700	NASDAQ	PFBC	Thu, Mar 29, 2018	64.18	65.41	62.81	64.20
1699	NASDAQ	PFBC	Wed, Mar 28, 2018	63.02	64.41	62.39	64.08
1698	NASDAQ	PFBC	Tue, Mar 27, 2018	65.06	65.06	62.97	63.00
1697	NASDAQ	PFBC	Mon, Mar 26, 2018	63.61	64.69	62.65	64.57
1696	NASDAQ	PFBC	Fri, Mar 23, 2018	64.69	64.69	62.62	62.68
1695	NASDAQ	PFBC	Thu, Mar 22, 2018	65.73	66.09	63.99	64.57
1694	NASDAQ	PFBC	Wed, Mar 21, 2018	66.03	66.87	65.68	66.26
1693	NASDAQ	PFBC	Tue, Mar 20, 2018	66.70	66.74	65.65	66.04
1692	NASDAQ	PFBC	Mon, Mar 19, 2018	66.61	67.05	65.45	66.63
1691	NASDAQ	PFBC	Fri, Mar 16, 2018	66.15	67.63	65.80	66.70
1690	NASDAQ	PFBC	Thu, Mar 15, 2018	66.46	66.46	65.60	66.39
1689	NASDAQ	PFBC	Wed, Mar 14, 2018	66.56	67.13	65.58	66.25
1688	NASDAQ	PFBC	Tue, Mar 13, 2018	66.78	66.80	65.97	66.25
1687	NASDAQ	PFBC	Mon, Mar 12, 2018	66.65	66.88	65.94	66.68
1686	NASDAQ	PFBC	Fri, Mar 9, 2018	65.77	66.75	65.33	66.64
1685	NASDAQ	PFBC	Thu, Mar 8, 2018	65.87	65.99	64.60	65.49
1684	NASDAQ	PFBC	Wed, Mar 7, 2018	64.78	66.18	64.78	65.69
1683	NASDAQ	PFBC	Tue, Mar 6, 2018	64.85	65.50	63.75	65.31
1682	NASDAQ	PFBC	Mon, Mar 5, 2018	63.68	64.72	62.74	64.72
1681	NASDAQ	PFBC	Fri, Mar 2, 2018	62.01	64.34	61.81	64.01
1680	NASDAQ	PFBC	Thu, Mar 1, 2018	62.20	63.08	62.00	62.50
1679	NASDAQ	PFBC	Wed, Feb 28, 2018	62.90	63.33	62.10	62.33
1678	NASDAQ	PFBC	Tue, Feb 27, 2018	64.09	64.92	62.60	62.69
1677	NASDAQ	PFBC	Mon, Feb 26, 2018	64.21	64.31	63.45	64.24
1676	NASDAQ	PFBC	Fri, Feb 23, 2018	63.52	64.29	62.85	64.05
1675	NASDAQ	PFBC	Thu, Feb 22, 2018	64.85	65.46	63.18	63.19
1674	NASDAQ	PFBC	Wed, Feb 21, 2018	63.70	65.67	63.70	64.66
1673	NASDAQ	PFBC	Tue, Feb 20, 2018	65.07	65.97	63.55	63.61
1672	NASDAQ	PFBC	Fri, Feb 16, 2018	64.00	65.36	63.50	65.22
1671	NASDAQ	PFBC	Thu, Feb 15, 2018	62.75	64.07	62.50	63.99
1670	NASDAQ	PFBC	Wed, Feb 14, 2018	61.20	62.50	60.78	62.25
1669	NASDAQ	PFBC	Tue, Feb 13, 2018	61.45	61.88	61.08	61.58
1668	NASDAQ	PFBC	Mon, Feb 12, 2018	61.96	62.32	60.82	61.95
1667	NASDAQ	PFBC	Fri, Feb 9, 2018	62.03	62.12	60.36	61.73
1666	NASDAQ	PFBC	Thu, Feb 8, 2018	62.32	62.44	61.21	61.21
1665	NASDAQ	PFBC	Wed, Feb 7, 2018	61.78	62.43	60.98	62.15
1664	NASDAQ	PFBC	Tue, Feb 6, 2018	59.70	61.64	59.70	61.13
1663	NASDAQ	PFBC	Mon, Feb 5, 2018	62.99	63.54	60.50	60.77
1662	NASDAQ	PFBC	Fri, Feb 2, 2018	64.12	64.98	62.44	63.69
1661	NASDAQ	PFBC	Thu, Feb 1, 2018	64.16	64.68	63.23	64.64
1660	NASDAQ	PFBC	Wed, Jan 31, 2018	65.00	65.28	64.31	64.42
1659	NASDAQ	PFBC	Tue, Jan 30, 2018	63.94	65.53	63.93	65.13
1658	NASDAQ	PFBC	Mon, Jan 29, 2018	64.12	64.88	63.67	64.50
1657	NASDAQ	PFBC	Fri, Jan 26, 2018	64.51	64.99	63.79	64.11
1656	NASDAQ	PFBC	Thu, Jan 25, 2018	65.01	65.15	63.98	64.42
1655	NASDAQ	PFBC	Wed, Jan 24, 2018	65.57	65.81	64.37	64.75
1654	NASDAQ	PFBC	Tue, Jan 23, 2018	65.50	66.67	64.08	65.20
1653	NASDAQ	PFBC	Mon, Jan 22, 2018	67.00	67.65	64.69	65.89
1652	NASDAQ	PFBC	Fri, Jan 19, 2018	65.15	67.02	64.28	66.94
1651	NASDAQ	PFBC	Thu, Jan 18, 2018	65.15	65.25	64.74	65.04
1650	NASDAQ	PFBC	Wed, Jan 17, 2018	64.70	65.35	63.34	65.21
1649	NASDAQ	PFBC	Tue, Jan 16, 2018	63.51	65.23	63.29	64.55
1648	NASDAQ	PFBC	Fri, Jan 12, 2018	63.30	63.71	62.82	63.40
1647	NASDAQ	PFBC	Thu, Jan 11, 2018	62.15	63.71	62.15	63.20
1646	NASDAQ	PFBC	Wed, Jan 10, 2018	61.00	62.25	61.00	61.80
1645	NASDAQ	PFBC	Tue, Jan 9, 2018	61.80	62.80	61.00	61.18
1644	NASDAQ	PFBC	Mon, Jan 8, 2018	60.00	60.29	59.54	59.88
1643	NASDAQ	PFBC	Fri, Jan 5, 2018	59.69	60.20	59.40	60.01
1642	NASDAQ	PFBC	Thu, Jan 4, 2018	58.66	59.81	58.55	59.67
1641	NASDAQ	PFBC	Wed, Jan 3, 2018	58.30	59.26	57.14	58.62
1640	NASDAQ	PFBC	Tue, Jan 2, 2018	59.27	59.27	57.80	58.33
1639	NASDAQ	PFBC	Fri, Dec 29, 2017	60.56	60.56	58.57	58.78
1638	NASDAQ	PFBC	Thu, Dec 28, 2017	60.12	60.65	60.00	60.50
1637	NASDAQ	PFBC	Wed, Dec 27, 2017	60.48	60.81	60.00	60.10
1636	NASDAQ	PFBC	Tue, Dec 26, 2017	60.49	61.42	60.00	60.22
1635	NASDAQ	PFBC	Fri, Dec 22, 2017	61.58	61.58	60.53	60.60
1634	NASDAQ	PFBC	Thu, Dec 21, 2017	60.68	61.63	60.68	61.59
1633	NASDAQ	PFBC	Wed, Dec 20, 2017	61.37	61.96	60.58	61.17
1632	NASDAQ	PFBC	Tue, Dec 19, 2017	62.36	62.36	60.70	60.99
1631	NASDAQ	PFBC	Mon, Dec 18, 2017	62.09	62.88	61.53	62.07
1630	NASDAQ	PFBC	Fri, Dec 15, 2017	60.39	62.74	60.14	61.49
1629	NASDAQ	PFBC	Thu, Dec 14, 2017	61.81	62.28	59.98	60.27
1628	NASDAQ	PFBC	Wed, Dec 13, 2017	62.11	62.50	61.39	61.68
1627	NASDAQ	PFBC	Tue, Dec 12, 2017	62.32	62.85	61.90	61.98
1626	NASDAQ	PFBC	Mon, Dec 11, 2017	62.79	63.54	61.93	62.12
1625	NASDAQ	PFBC	Fri, Dec 8, 2017	64.39	64.60	62.73	62.78
1624	NASDAQ	PFBC	Thu, Dec 7, 2017	63.47	64.67	63.46	63.75
1623	NASDAQ	PFBC	Wed, Dec 6, 2017	64.25	64.25	63.48	63.50
1622	NASDAQ	PFBC	Tue, Dec 5, 2017	66.09	66.09	64.16	64.40
1621	NASDAQ	PFBC	Mon, Dec 4, 2017	64.23	66.14	64.23	65.95
1620	NASDAQ	PFBC	Fri, Dec 1, 2017	62.59	63.46	61.61	63.33
1619	NASDAQ	PFBC	Thu, Nov 30, 2017	64.75	64.75	62.20	62.60
1618	NASDAQ	PFBC	Wed, Nov 29, 2017	62.55	64.88	62.19	64.24
1617	NASDAQ	PFBC	Tue, Nov 28, 2017	60.00	62.22	59.58	62.13
1616	NASDAQ	PFBC	Mon, Nov 27, 2017	59.60	60.60	59.60	59.83
1615	NASDAQ	PFBC	Fri, Nov 24, 2017	60.84	61.23	59.80	59.96
1614	NASDAQ	PFBC	Wed, Nov 22, 2017	61.49	61.74	60.52	60.52
1613	NASDAQ	PFBC	Tue, Nov 21, 2017	61.11	61.43	60.65	61.42
1612	NASDAQ	PFBC	Mon, Nov 20, 2017	60.02	60.86	55.65	60.80
1611	NASDAQ	PFBC	Fri, Nov 17, 2017	59.50	60.45	59.00	59.97
1610	NASDAQ	PFBC	Thu, Nov 16, 2017	59.41	59.90	58.66	59.69
1609	NASDAQ	PFBC	Wed, Nov 15, 2017	58.02	59.27	58.01	59.05
1608	NASDAQ	PFBC	Tue, Nov 14, 2017	57.80	59.15	57.80	58.88
1607	NASDAQ	PFBC	Mon, Nov 13, 2017	57.28	58.49	57.14	58.25
1606	NASDAQ	PFBC	Fri, Nov 10, 2017	57.97	58.65	57.62	57.77
1605	NASDAQ	PFBC	Thu, Nov 9, 2017	57.35	58.22	56.87	57.65
1604	NASDAQ	PFBC	Wed, Nov 8, 2017	59.00	59.05	57.92	58.09
1603	NASDAQ	PFBC	Tue, Nov 7, 2017	61.25	61.26	59.02	59.12
1602	NASDAQ	PFBC	Mon, Nov 6, 2017	60.95	62.15	60.90	61.24
1601	NASDAQ	PFBC	Fri, Nov 3, 2017	62.06	62.46	61.03	61.24
1600	NASDAQ	PFBC	Thu, Nov 2, 2017	61.68	62.23	61.22	62.07
1599	NASDAQ	PFBC	Wed, Nov 1, 2017	61.95	62.25	60.83	61.69
1598	NASDAQ	PFBC	Tue, Oct 31, 2017	61.83	62.87	60.22	61.73
1597	NASDAQ	PFBC	Mon, Oct 30, 2017	64.44	64.44	61.22	62.00
1596	NASDAQ	PFBC	Fri, Oct 27, 2017	66.03	66.03	64.04	64.40
1595	NASDAQ	PFBC	Thu, Oct 26, 2017	64.61	66.58	64.50	65.59
1594	NASDAQ	PFBC	Wed, Oct 25, 2017	59.00	65.19	58.73	64.32
1593	NASDAQ	PFBC	Tue, Oct 24, 2017	58.48	59.28	58.30	58.88
1592	NASDAQ	PFBC	Mon, Oct 23, 2017	58.99	58.99	57.46	58.26
1591	NASDAQ	PFBC	Fri, Oct 20, 2017	59.40	59.63	58.73	58.96
1590	NASDAQ	PFBC	Thu, Oct 19, 2017	58.17	59.08	57.98	58.82
1589	NASDAQ	PFBC	Wed, Oct 18, 2017	58.57	58.97	58.38	58.61
1588	NASDAQ	PFBC	Tue, Oct 17, 2017	59.07	59.49	58.18	58.49
1587	NASDAQ	PFBC	Mon, Oct 16, 2017	58.63	59.53	58.22	58.84
1586	NASDAQ	PFBC	Fri, Oct 13, 2017	59.43	59.50	58.48	58.62
1585	NASDAQ	PFBC	Thu, Oct 12, 2017	59.49	59.55	59.13	59.46
1584	NASDAQ	PFBC	Wed, Oct 11, 2017	59.61	59.68	59.25	59.36
1583	NASDAQ	PFBC	Tue, Oct 10, 2017	59.86	59.98	59.17	59.62
1582	NASDAQ	PFBC	Mon, Oct 9, 2017	60.01	60.15	59.27	59.86
1581	NASDAQ	PFBC	Fri, Oct 6, 2017	59.00	60.13	59.00	60.05
1580	NASDAQ	PFBC	Thu, Oct 5, 2017	58.50	59.50	58.47	58.89
1579	NASDAQ	PFBC	Wed, Oct 4, 2017	59.35	59.59	58.25	58.26
1578	NASDAQ	PFBC	Tue, Oct 3, 2017	60.43	60.43	56.37	59.64
1577	NASDAQ	PFBC	Mon, Oct 2, 2017	60.44	60.61	59.63	60.05
1576	NASDAQ	PFBC	Fri, Sep 29, 2017	60.16	60.99	60.12	60.35
1575	NASDAQ	PFBC	Thu, Sep 28, 2017	59.18	60.64	58.70	60.22
1574	NASDAQ	PFBC	Wed, Sep 27, 2017	56.86	59.15	56.86	58.93
1573	NASDAQ	PFBC	Tue, Sep 26, 2017	55.72	56.84	55.13	56.37
1572	NASDAQ	PFBC	Mon, Sep 25, 2017	55.22	55.64	54.55	55.38
1571	NASDAQ	PFBC	Fri, Sep 22, 2017	54.69	55.42	54.58	55.21
1570	NASDAQ	PFBC	Thu, Sep 21, 2017	54.50	54.90	53.94	54.84
1569	NASDAQ	PFBC	Wed, Sep 20, 2017	53.47	54.96	53.04	54.52
1568	NASDAQ	PFBC	Tue, Sep 19, 2017	52.96	53.77	52.96	53.68
1567	NASDAQ	PFBC	Mon, Sep 18, 2017	52.13	53.33	52.13	53.10
1566	NASDAQ	PFBC	Fri, Sep 15, 2017	52.59	52.69	52.01	52.15
1565	NASDAQ	PFBC	Thu, Sep 14, 2017	53.24	53.49	52.41	52.54
1564	NASDAQ	PFBC	Wed, Sep 13, 2017	52.93	53.41	52.85	53.26
1563	NASDAQ	PFBC	Tue, Sep 12, 2017	51.91	52.90	51.82	52.62
1562	NASDAQ	PFBC	Mon, Sep 11, 2017	50.73	52.10	50.73	51.72
1561	NASDAQ	PFBC	Fri, Sep 8, 2017	50.10	50.84	50.00	50.18
1560	NASDAQ	PFBC	Thu, Sep 7, 2017	52.15	52.28	49.84	50.23
1559	NASDAQ	PFBC	Wed, Sep 6, 2017	52.76	53.26	52.22	52.31
1558	NASDAQ	PFBC	Tue, Sep 5, 2017	53.82	54.06	52.41	52.59
1557	NASDAQ	PFBC	Fri, Sep 1, 2017	53.80	54.63	53.64	54.02
1556	NASDAQ	PFBC	Thu, Aug 31, 2017	54.16	54.73	53.60	53.80
1555	NASDAQ	PFBC	Wed, Aug 30, 2017	54.09	54.74	53.83	53.93
1554	NASDAQ	PFBC	Tue, Aug 29, 2017	54.05	54.23	53.47	54.09
1553	NASDAQ	PFBC	Mon, Aug 28, 2017	54.98	54.98	54.12	54.51
1552	NASDAQ	PFBC	Fri, Aug 25, 2017	54.83	54.94	54.26	54.65
1551	NASDAQ	PFBC	Thu, Aug 24, 2017	54.75	54.75	54.08	54.47
1550	NASDAQ	PFBC	Wed, Aug 23, 2017	53.90	54.80	53.90	54.51
1549	NASDAQ	PFBC	Tue, Aug 22, 2017	53.94	54.42	53.91	54.01
1548	NASDAQ	PFBC	Mon, Aug 21, 2017	53.80	54.05	53.50	53.77
1547	NASDAQ	PFBC	Fri, Aug 18, 2017	53.39	54.16	53.39	53.89
1546	NASDAQ	PFBC	Thu, Aug 17, 2017	54.37	55.20	53.57	53.63
1545	NASDAQ	PFBC	Wed, Aug 16, 2017	54.38	54.99	54.16	54.36
1544	NASDAQ	PFBC	Tue, Aug 15, 2017	55.49	55.49	54.22	54.24
1543	NASDAQ	PFBC	Mon, Aug 14, 2017	54.18	55.08	53.97	55.03
1542	NASDAQ	PFBC	Fri, Aug 11, 2017	54.06	54.34	52.67	53.31
1541	NASDAQ	PFBC	Thu, Aug 10, 2017	55.11	55.17	53.75	53.91
1540	NASDAQ	PFBC	Wed, Aug 9, 2017	55.94	55.95	55.35	55.54
1539	NASDAQ	PFBC	Tue, Aug 8, 2017	55.84	57.77	55.84	56.49
1538	NASDAQ	PFBC	Mon, Aug 7, 2017	56.50	56.50	55.80	55.93
1537	NASDAQ	PFBC	Fri, Aug 4, 2017	56.10	56.94	56.10	56.39
1536	NASDAQ	PFBC	Thu, Aug 3, 2017	56.21	56.99	55.56	55.73
1535	NASDAQ	PFBC	Wed, Aug 2, 2017	56.75	56.90	53.72	56.25
1534	NASDAQ	PFBC	Tue, Aug 1, 2017	56.55	57.09	56.10	56.74
1533	NASDAQ	PFBC	Mon, Jul 31, 2017	56.44	56.68	53.70	56.15
1532	NASDAQ	PFBC	Fri, Jul 28, 2017	56.46	56.59	55.68	56.04
1531	NASDAQ	PFBC	Thu, Jul 27, 2017	57.09	57.69	56.01	56.50
1530	NASDAQ	PFBC	Wed, Jul 26, 2017	58.08	58.67	56.76	56.97
1529	NASDAQ	PFBC	Tue, Jul 25, 2017	57.45	58.25	55.81	57.99
1528	NASDAQ	PFBC	Mon, Jul 24, 2017	56.75	57.27	55.74	56.66
1527	NASDAQ	PFBC	Fri, Jul 21, 2017	57.99	57.99	57.01	57.04
1526	NASDAQ	PFBC	Thu, Jul 20, 2017	58.97	58.98	57.54	57.68
1525	NASDAQ	PFBC	Wed, Jul 19, 2017	57.50	58.49	55.05	58.38
1524	NASDAQ	PFBC	Tue, Jul 18, 2017	56.27	56.92	55.57	56.17
1523	NASDAQ	PFBC	Mon, Jul 17, 2017	56.23	56.95	55.49	56.52
1522	NASDAQ	PFBC	Fri, Jul 14, 2017	56.80	57.01	55.94	56.23
1521	NASDAQ	PFBC	Thu, Jul 13, 2017	56.72	57.42	55.34	57.30
1520	NASDAQ	PFBC	Wed, Jul 12, 2017	56.00	56.93	55.95	56.64
1519	NASDAQ	PFBC	Tue, Jul 11, 2017	57.52	57.92	54.96	56.00
1518	NASDAQ	PFBC	Mon, Jul 10, 2017	55.51	57.39	54.11	57.07
1517	NASDAQ	PFBC	Fri, Jul 7, 2017	55.10	55.39	54.06	55.31
1516	NASDAQ	PFBC	Thu, Jul 6, 2017	54.35	55.26	54.22	54.81
1515	NASDAQ	PFBC	Wed, Jul 5, 2017	54.21	54.67	53.30	54.40
1514	NASDAQ	PFBC	Mon, Jul 3, 2017	53.67	54.72	53.29	54.32
1513	NASDAQ	PFBC	Fri, Jun 30, 2017	53.79	54.00	53.02	53.47
1512	NASDAQ	PFBC	Thu, Jun 29, 2017	52.82	53.77	51.63	53.76
1511	NASDAQ	PFBC	Wed, Jun 28, 2017	49.68	52.12	49.51	51.94
1510	NASDAQ	PFBC	Tue, Jun 27, 2017	49.70	50.25	48.89	49.45
1509	NASDAQ	PFBC	Mon, Jun 26, 2017	49.49	50.71	49.00	49.71
1508	NASDAQ	PFBC	Fri, Jun 23, 2017	50.65	50.65	49.00	49.34
1507	NASDAQ	PFBC	Thu, Jun 22, 2017	50.22	50.49	49.73	50.37
1506	NASDAQ	PFBC	Wed, Jun 21, 2017	50.54	50.54	49.78	50.04
1505	NASDAQ	PFBC	Tue, Jun 20, 2017	51.16	51.22	50.17	50.36
1504	NASDAQ	PFBC	Mon, Jun 19, 2017	51.42	52.15	50.94	51.20
1503	NASDAQ	PFBC	Fri, Jun 16, 2017	51.47	51.78	50.29	51.12
1502	NASDAQ	PFBC	Thu, Jun 15, 2017	51.46	52.81	51.41	51.95
1501	NASDAQ	PFBC	Wed, Jun 14, 2017	51.00	52.11	50.20	52.06
1500	NASDAQ	PFBC	Tue, Jun 13, 2017	51.97	52.42	51.04	51.34
1499	NASDAQ	PFBC	Mon, Jun 12, 2017	52.70	53.44	51.27	51.77
1498	NASDAQ	PFBC	Fri, Jun 9, 2017	51.49	53.37	50.64	52.69
1497	NASDAQ	PFBC	Thu, Jun 8, 2017	49.89	52.46	49.89	51.11
1496	NASDAQ	PFBC	Wed, Jun 7, 2017	49.50	49.92	49.20	49.84
1495	NASDAQ	PFBC	Tue, Jun 6, 2017	49.70	49.94	49.10	49.39
1494	NASDAQ	PFBC	Mon, Jun 5, 2017	50.72	51.15	49.84	50.10
1493	NASDAQ	PFBC	Fri, Jun 2, 2017	50.15	51.52	50.08	50.70
1492	NASDAQ	PFBC	Thu, Jun 1, 2017	50.00	50.67	49.25	50.67
1491	NASDAQ	PFBC	Wed, May 31, 2017	49.98	50.02	49.00	49.91
1490	NASDAQ	PFBC	Tue, May 30, 2017	50.25	50.25	49.18	49.90
1489	NASDAQ	PFBC	Fri, May 26, 2017	50.40	50.82	49.43	50.72
1488	NASDAQ	PFBC	Thu, May 25, 2017	50.12	50.87	49.98	50.48
1487	NASDAQ	PFBC	Wed, May 24, 2017	51.00	51.30	50.03	50.39
1486	NASDAQ	PFBC	Tue, May 23, 2017	50.34	51.04	49.76	50.81
1485	NASDAQ	PFBC	Mon, May 22, 2017	49.79	50.96	49.25	50.25
1484	NASDAQ	PFBC	Fri, May 19, 2017	50.56	51.28	49.62	49.64
1483	NASDAQ	PFBC	Thu, May 18, 2017	49.90	50.90	49.90	50.55
1482	NASDAQ	PFBC	Wed, May 17, 2017	51.44	51.44	49.75	50.06
1481	NASDAQ	PFBC	Tue, May 16, 2017	52.31	52.71	51.71	52.71
1480	NASDAQ	PFBC	Mon, May 15, 2017	52.52	53.09	52.33	52.72
1479	NASDAQ	PFBC	Fri, May 12, 2017	52.70	52.89	51.60	52.56
1478	NASDAQ	PFBC	Thu, May 11, 2017	53.94	53.94	52.45	53.27
1477	NASDAQ	PFBC	Wed, May 10, 2017	54.63	54.63	53.58	54.25
1476	NASDAQ	PFBC	Tue, May 9, 2017	55.04	55.48	54.76	54.84
1475	NASDAQ	PFBC	Mon, May 8, 2017	54.30	55.07	53.54	55.04
1474	NASDAQ	PFBC	Fri, May 5, 2017	54.45	54.45	53.41	54.32
1473	NASDAQ	PFBC	Thu, May 4, 2017	53.73	54.65	53.72	54.45
1472	NASDAQ	PFBC	Wed, May 3, 2017	53.29	54.03	53.24	53.70
1471	NASDAQ	PFBC	Tue, May 2, 2017	53.80	53.80	52.48	53.58
1470	NASDAQ	PFBC	Mon, May 1, 2017	53.20	54.25	52.65	53.80
1469	NASDAQ	PFBC	Fri, Apr 28, 2017	54.13	54.42	52.93	52.99
1468	NASDAQ	PFBC	Thu, Apr 27, 2017	55.04	55.31	53.60	54.20
1467	NASDAQ	PFBC	Wed, Apr 26, 2017	54.60	55.83	54.56	55.19
1466	NASDAQ	PFBC	Tue, Apr 25, 2017	53.40	54.90	53.40	54.60
1465	NASDAQ	PFBC	Mon, Apr 24, 2017	52.20	53.88	52.20	53.47
1464	NASDAQ	PFBC	Fri, Apr 21, 2017	49.94	51.69	49.83	51.19
1463	NASDAQ	PFBC	Thu, Apr 20, 2017	49.64	50.32	47.68	50.22
1462	NASDAQ	PFBC	Wed, Apr 19, 2017	48.54	49.87	48.53	49.28
1461	NASDAQ	PFBC	Tue, Apr 18, 2017	47.39	48.58	46.88	48.32
1460	NASDAQ	PFBC	Mon, Apr 17, 2017	48.48	48.48	47.14	47.82
1459	NASDAQ	PFBC	Thu, Apr 13, 2017	50.13	50.88	48.31	48.34
1458	NASDAQ	PFBC	Wed, Apr 12, 2017	51.21	51.27	50.19	50.40
1457	NASDAQ	PFBC	Tue, Apr 11, 2017	50.21	51.35	50.21	51.29
1456	NASDAQ	PFBC	Mon, Apr 10, 2017	50.83	51.52	49.79	50.40
1455	NASDAQ	PFBC	Fri, Apr 7, 2017	51.62	51.65	50.74	51.21
1454	NASDAQ	PFBC	Thu, Apr 6, 2017	50.35	52.12	50.11	51.87
1453	NASDAQ	PFBC	Wed, Apr 5, 2017	52.46	52.89	50.70	50.83
1452	NASDAQ	PFBC	Tue, Apr 4, 2017	52.29	52.88	51.21	52.19
1451	NASDAQ	PFBC	Mon, Apr 3, 2017	53.66	53.68	51.83	52.47
1450	NASDAQ	PFBC	Fri, Mar 31, 2017	53.97	54.26	53.11	53.66
1449	NASDAQ	PFBC	Thu, Mar 30, 2017	52.08	54.14	52.08	53.97
1448	NASDAQ	PFBC	Wed, Mar 29, 2017	51.97	52.68	51.26	52.22
1447	NASDAQ	PFBC	Tue, Mar 28, 2017	50.27	52.47	49.77	52.05
1446	NASDAQ	PFBC	Mon, Mar 27, 2017	49.42	50.73	48.35	50.53
1445	NASDAQ	PFBC	Fri, Mar 24, 2017	50.50	50.81	49.80	50.62
1444	NASDAQ	PFBC	Thu, Mar 23, 2017	49.30	51.04	49.30	50.39
1443	NASDAQ	PFBC	Wed, Mar 22, 2017	48.80	50.00	47.25	49.28
1442	NASDAQ	PFBC	Tue, Mar 21, 2017	54.33	54.33	49.71	49.74
1441	NASDAQ	PFBC	Mon, Mar 20, 2017	56.41	56.41	54.26	54.32
1440	NASDAQ	PFBC	Fri, Mar 17, 2017	55.53	56.70	54.80	56.48
1439	NASDAQ	PFBC	Thu, Mar 16, 2017	54.22	55.78	54.22	55.76
1438	NASDAQ	PFBC	Wed, Mar 15, 2017	54.08	55.00	53.79	53.96
1437	NASDAQ	PFBC	Tue, Mar 14, 2017	54.25	54.35	53.56	54.09
1436	NASDAQ	PFBC	Mon, Mar 13, 2017	54.35	55.12	54.20	54.66
1435	NASDAQ	PFBC	Fri, Mar 10, 2017	55.00	55.11	53.56	54.35
1434	NASDAQ	PFBC	Thu, Mar 9, 2017	55.30	55.65	54.86	54.93
1433	NASDAQ	PFBC	Wed, Mar 8, 2017	56.48	57.28	55.25	55.30
1432	NASDAQ	PFBC	Tue, Mar 7, 2017	55.79	57.00	55.51	56.35
1431	NASDAQ	PFBC	Mon, Mar 6, 2017	56.16	56.16	54.85	55.84
1430	NASDAQ	PFBC	Fri, Mar 3, 2017	56.07	56.63	55.72	56.19
1429	NASDAQ	PFBC	Thu, Mar 2, 2017	57.76	58.12	55.76	56.07
1428	NASDAQ	PFBC	Wed, Mar 1, 2017	57.02	58.07	56.67	57.55
1427	NASDAQ	PFBC	Tue, Feb 28, 2017	57.06	57.06	55.99	56.14
1426	NASDAQ	PFBC	Mon, Feb 27, 2017	57.31	57.55	56.92	57.14
1425	NASDAQ	PFBC	Fri, Feb 24, 2017	56.47	57.48	56.23	57.32
1424	NASDAQ	PFBC	Thu, Feb 23, 2017	57.31	57.60	56.22	57.00
1423	NASDAQ	PFBC	Wed, Feb 22, 2017	57.25	57.71	56.78	57.31
1422	NASDAQ	PFBC	Tue, Feb 21, 2017	57.02	57.59	56.65	57.52
1421	NASDAQ	PFBC	Fri, Feb 17, 2017	56.46	57.60	56.10	56.97
1420	NASDAQ	PFBC	Thu, Feb 16, 2017	56.55	56.81	55.88	56.61
1419	NASDAQ	PFBC	Wed, Feb 15, 2017	56.69	56.94	56.03	56.77
1418	NASDAQ	PFBC	Tue, Feb 14, 2017	56.10	57.14	55.99	56.57
1417	NASDAQ	PFBC	Mon, Feb 13, 2017	55.76	56.57	55.76	56.10
1416	NASDAQ	PFBC	Fri, Feb 10, 2017	55.62	55.97	55.33	55.75
1415	NASDAQ	PFBC	Thu, Feb 9, 2017	54.73	55.85	53.77	55.62
1414	NASDAQ	PFBC	Wed, Feb 8, 2017	55.59	55.59	54.16	54.73
1413	NASDAQ	PFBC	Tue, Feb 7, 2017	56.56	57.00	55.69	55.81
1412	NASDAQ	PFBC	Mon, Feb 6, 2017	56.89	57.01	56.17	56.25
1411	NASDAQ	PFBC	Fri, Feb 3, 2017	56.50	57.35	56.39	56.89
1410	NASDAQ	PFBC	Thu, Feb 2, 2017	55.59	56.41	54.70	56.22
1409	NASDAQ	PFBC	Wed, Feb 1, 2017	56.06	56.47	55.45	55.68
1408	NASDAQ	PFBC	Tue, Jan 31, 2017	54.66	55.62	54.44	55.41
1407	NASDAQ	PFBC	Mon, Jan 30, 2017	56.23	56.23	54.46	55.01
1406	NASDAQ	PFBC	Fri, Jan 27, 2017	56.50	56.52	55.64	56.42
1405	NASDAQ	PFBC	Thu, Jan 26, 2017	56.23	56.81	56.12	56.49
1404	NASDAQ	PFBC	Wed, Jan 25, 2017	56.01	56.55	55.68	56.23
1403	NASDAQ	PFBC	Tue, Jan 24, 2017	54.71	55.95	54.57	55.59
1402	NASDAQ	PFBC	Mon, Jan 23, 2017	53.98	54.94	53.66	54.71
1401	NASDAQ	PFBC	Fri, Jan 20, 2017	50.65	54.06	50.61	53.98
1400	NASDAQ	PFBC	Thu, Jan 19, 2017	50.34	50.75	49.36	49.49
1399	NASDAQ	PFBC	Wed, Jan 18, 2017	50.17	50.41	49.75	50.34
1398	NASDAQ	PFBC	Tue, Jan 17, 2017	51.57	51.57	49.87	50.00
1397	NASDAQ	PFBC	Fri, Jan 13, 2017	50.85	52.69	50.60	51.76
1396	NASDAQ	PFBC	Thu, Jan 12, 2017	52.47	52.48	50.15	50.85
1395	NASDAQ	PFBC	Wed, Jan 11, 2017	51.75	52.93	50.97	52.91
1394	NASDAQ	PFBC	Tue, Jan 10, 2017	49.89	51.97	49.32	51.80
1393	NASDAQ	PFBC	Mon, Jan 9, 2017	51.09	51.50	49.59	49.82
1392	NASDAQ	PFBC	Fri, Jan 6, 2017	51.14	52.15	50.83	51.33
1391	NASDAQ	PFBC	Thu, Jan 5, 2017	51.51	51.60	50.14	51.14
1390	NASDAQ	PFBC	Wed, Jan 4, 2017	51.65	52.28	51.46	51.62
1389	NASDAQ	PFBC	Tue, Jan 3, 2017	52.76	53.06	51.23	51.71
1388	NASDAQ	PFBC	Fri, Dec 30, 2016	52.75	52.75	52.08	52.42
1387	NASDAQ	PFBC	Thu, Dec 29, 2016	52.69	53.10	51.60	52.75
1386	NASDAQ	PFBC	Wed, Dec 28, 2016	52.29	52.76	51.36	52.69
1385	NASDAQ	PFBC	Tue, Dec 27, 2016	51.48	52.50	51.22	51.95
1384	NASDAQ	PFBC	Fri, Dec 23, 2016	51.17	52.41	50.92	51.03
1383	NASDAQ	PFBC	Thu, Dec 22, 2016	50.94	52.01	50.75	50.80
1382	NASDAQ	PFBC	Wed, Dec 21, 2016	51.98	52.00	50.69	50.74
1381	NASDAQ	PFBC	Tue, Dec 20, 2016	49.08	52.01	48.87	51.98
1380	NASDAQ	PFBC	Mon, Dec 19, 2016	48.80	49.31	47.86	48.98
1379	NASDAQ	PFBC	Fri, Dec 16, 2016	48.96	49.59	48.22	48.75
1378	NASDAQ	PFBC	Thu, Dec 15, 2016	48.74	50.00	48.57	48.99
1377	NASDAQ	PFBC	Wed, Dec 14, 2016	48.51	49.28	48.51	48.71
1376	NASDAQ	PFBC	Tue, Dec 13, 2016	48.77	49.30	48.34	48.87
1375	NASDAQ	PFBC	Mon, Dec 12, 2016	48.45	49.19	48.18	48.77
1374	NASDAQ	PFBC	Fri, Dec 9, 2016	48.57	48.88	47.95	48.49
1373	NASDAQ	PFBC	Thu, Dec 8, 2016	47.54	48.63	47.10	48.57
1372	NASDAQ	PFBC	Wed, Dec 7, 2016	47.55	47.66	46.75	47.54
1371	NASDAQ	PFBC	Tue, Dec 6, 2016	47.69	47.95	46.70	47.50
1370	NASDAQ	PFBC	Mon, Dec 5, 2016	44.82	47.75	44.35	47.69
1369	NASDAQ	PFBC	Fri, Dec 2, 2016	45.53	45.53	44.49	44.72
1368	NASDAQ	PFBC	Thu, Dec 1, 2016	45.20	46.00	43.76	45.54
1367	NASDAQ	PFBC	Wed, Nov 30, 2016	45.47	45.98	44.69	45.09
1366	NASDAQ	PFBC	Tue, Nov 29, 2016	45.12	45.70	42.74	45.37
1365	NASDAQ	PFBC	Mon, Nov 28, 2016	45.49	45.49	44.84	44.97
1364	NASDAQ	PFBC	Fri, Nov 25, 2016	46.27	46.27	45.44	45.75
1363	NASDAQ	PFBC	Wed, Nov 23, 2016	45.19	46.17	44.70	46.05
1362	NASDAQ	PFBC	Tue, Nov 22, 2016	44.00	45.20	43.56	45.16
1361	NASDAQ	PFBC	Mon, Nov 21, 2016	43.50	43.86	43.26	43.86
1360	NASDAQ	PFBC	Fri, Nov 18, 2016	43.52	43.63	43.37	43.50
1359	NASDAQ	PFBC	Thu, Nov 17, 2016	43.50	44.48	43.37	43.50
1358	NASDAQ	PFBC	Wed, Nov 16, 2016	43.11	43.59	43.11	43.50
1357	NASDAQ	PFBC	Tue, Nov 15, 2016	44.01	44.04	43.29	43.50
1356	NASDAQ	PFBC	Mon, Nov 14, 2016	43.21	46.32	41.90	44.49
1355	NASDAQ	PFBC	Fri, Nov 11, 2016	40.51	43.00	40.51	42.87
1354	NASDAQ	PFBC	Thu, Nov 10, 2016	38.68	41.18	38.68	40.59
1353	NASDAQ	PFBC	Wed, Nov 9, 2016	37.13	38.51	36.77	38.50
1352	NASDAQ	PFBC	Tue, Nov 8, 2016	36.90	36.92	36.60	36.70
1351	NASDAQ	PFBC	Mon, Nov 7, 2016	36.62	37.49	36.32	36.91
1350	NASDAQ	PFBC	Fri, Nov 4, 2016	36.17	36.87	36.02	36.27
1349	NASDAQ	PFBC	Thu, Nov 3, 2016	36.73	36.95	36.18	36.24
1348	NASDAQ	PFBC	Wed, Nov 2, 2016	37.59	37.59	36.64	36.78
1347	NASDAQ	PFBC	Tue, Nov 1, 2016	37.92	37.92	37.05	37.59
1346	NASDAQ	PFBC	Mon, Oct 31, 2016	37.92	38.00	37.71	37.92
1345	NASDAQ	PFBC	Fri, Oct 28, 2016	37.85	38.13	37.44	37.92
1344	NASDAQ	PFBC	Thu, Oct 27, 2016	37.78	38.13	37.64	37.75
1343	NASDAQ	PFBC	Wed, Oct 26, 2016	37.18	37.99	37.18	37.78
1342	NASDAQ	PFBC	Tue, Oct 25, 2016	36.85	37.54	36.85	37.53
1341	NASDAQ	PFBC	Mon, Oct 24, 2016	36.59	37.05	36.29	37.03
1340	NASDAQ	PFBC	Fri, Oct 21, 2016	35.92	36.90	35.13	36.59
1339	NASDAQ	PFBC	Thu, Oct 20, 2016	35.67	36.41	35.15	36.07
1338	NASDAQ	PFBC	Wed, Oct 19, 2016	34.61	35.83	34.61	35.67
1337	NASDAQ	PFBC	Tue, Oct 18, 2016	34.58	35.23	34.54	34.94
1336	NASDAQ	PFBC	Mon, Oct 17, 2016	34.47	34.89	34.34	34.55
1335	NASDAQ	PFBC	Fri, Oct 14, 2016	34.57	34.99	34.39	34.47
1334	NASDAQ	PFBC	Thu, Oct 13, 2016	35.21	35.21	34.31	34.35
1333	NASDAQ	PFBC	Wed, Oct 12, 2016	35.15	35.66	35.15	35.35
1332	NASDAQ	PFBC	Tue, Oct 11, 2016	35.34	35.64	35.22	35.29
1331	NASDAQ	PFBC	Mon, Oct 10, 2016	35.24	35.66	35.24	35.56
1330	NASDAQ	PFBC	Fri, Oct 7, 2016	35.26	35.32	35.04	35.24
1329	NASDAQ	PFBC	Thu, Oct 6, 2016	35.17	35.42	35.02	35.33
1328	NASDAQ	PFBC	Wed, Oct 5, 2016	34.69	35.59	34.69	35.42
1327	NASDAQ	PFBC	Tue, Oct 4, 2016	34.80	35.31	34.74	34.79
1326	NASDAQ	PFBC	Mon, Oct 3, 2016	35.47	35.47	34.71	34.79
1325	NASDAQ	PFBC	Fri, Sep 30, 2016	35.18	35.99	34.93	35.75
1324	NASDAQ	PFBC	Thu, Sep 29, 2016	35.39	35.75	35.06	35.10
1323	NASDAQ	PFBC	Wed, Sep 28, 2016	35.04	35.55	34.98	35.40
1322	NASDAQ	PFBC	Tue, Sep 27, 2016	34.52	35.11	34.35	35.04
1321	NASDAQ	PFBC	Mon, Sep 26, 2016	35.22	35.29	34.55	34.59
1320	NASDAQ	PFBC	Fri, Sep 23, 2016	35.51	35.70	35.36	35.55
1319	NASDAQ	PFBC	Thu, Sep 22, 2016	35.46	35.73	35.38	35.71
1318	NASDAQ	PFBC	Wed, Sep 21, 2016	35.51	35.77	35.08	35.46
1317	NASDAQ	PFBC	Tue, Sep 20, 2016	35.73	35.76	35.26	35.50
1316	NASDAQ	PFBC	Mon, Sep 19, 2016	36.23	36.23	35.56	35.65
1315	NASDAQ	PFBC	Fri, Sep 16, 2016	35.40	35.96	35.18	35.93
1314	NASDAQ	PFBC	Thu, Sep 15, 2016	34.99	35.41	34.98	35.40
1313	NASDAQ	PFBC	Wed, Sep 14, 2016	35.08	35.53	34.62	34.89
1312	NASDAQ	PFBC	Tue, Sep 13, 2016	34.72	35.22	34.36	35.11
1311	NASDAQ	PFBC	Mon, Sep 12, 2016	34.77	35.12	34.43	35.11
1310	NASDAQ	PFBC	Fri, Sep 9, 2016	34.63	35.48	34.52	35.08
1309	NASDAQ	PFBC	Thu, Sep 8, 2016	35.12	35.21	34.61	34.90
1308	NASDAQ	PFBC	Wed, Sep 7, 2016	34.55	35.32	34.52	35.28
1307	NASDAQ	PFBC	Tue, Sep 6, 2016	35.03	35.03	34.33	34.53
1306	NASDAQ	PFBC	Fri, Sep 2, 2016	35.01	35.11	34.73	35.03
1305	NASDAQ	PFBC	Thu, Sep 1, 2016	35.04	35.13	34.50	35.01
1304	NASDAQ	PFBC	Wed, Aug 31, 2016	35.66	35.80	34.91	35.05
1303	NASDAQ	PFBC	Tue, Aug 30, 2016	35.25	35.80	35.13	35.66
1302	NASDAQ	PFBC	Mon, Aug 29, 2016	35.13	35.37	34.92	35.25
1301	NASDAQ	PFBC	Fri, Aug 26, 2016	34.91	35.26	34.82	35.13
1300	NASDAQ	PFBC	Thu, Aug 25, 2016	34.23	35.00	34.23	34.91
1299	NASDAQ	PFBC	Wed, Aug 24, 2016	33.94	34.65	33.83	34.58
1298	NASDAQ	PFBC	Tue, Aug 23, 2016	33.96	34.24	33.90	34.07
1297	NASDAQ	PFBC	Mon, Aug 22, 2016	33.93	34.06	33.74	33.96
1296	NASDAQ	PFBC	Fri, Aug 19, 2016	34.43	34.43	33.65	34.07
1295	NASDAQ	PFBC	Thu, Aug 18, 2016	34.19	34.50	33.91	34.50
1294	NASDAQ	PFBC	Wed, Aug 17, 2016	33.94	34.29	33.75	34.27
1293	NASDAQ	PFBC	Tue, Aug 16, 2016	34.11	34.11	33.70	34.00
1292	NASDAQ	PFBC	Mon, Aug 15, 2016	33.63	34.32	33.45	34.26
1291	NASDAQ	PFBC	Fri, Aug 12, 2016	33.69	33.72	33.15	33.63
1290	NASDAQ	PFBC	Thu, Aug 11, 2016	33.69	33.84	32.76	33.73
1289	NASDAQ	PFBC	Wed, Aug 10, 2016	34.46	34.46	32.67	33.69
1288	NASDAQ	PFBC	Tue, Aug 9, 2016	33.78	34.48	33.74	34.46
1287	NASDAQ	PFBC	Mon, Aug 8, 2016	33.69	33.75	33.45	33.75
1286	NASDAQ	PFBC	Fri, Aug 5, 2016	32.99	33.84	32.98	33.69
1285	NASDAQ	PFBC	Thu, Aug 4, 2016	32.46	32.89	32.38	32.70
1284	NASDAQ	PFBC	Wed, Aug 3, 2016	32.17	32.76	32.17	32.56
1283	NASDAQ	PFBC	Tue, Aug 2, 2016	32.37	32.43	32.00	32.15
1282	NASDAQ	PFBC	Mon, Aug 1, 2016	32.67	32.85	32.13	32.25
1281	NASDAQ	PFBC	Fri, Jul 29, 2016	32.30	32.93	32.10	32.67
1280	NASDAQ	PFBC	Thu, Jul 28, 2016	32.09	32.79	31.25	32.33
1279	NASDAQ	PFBC	Wed, Jul 27, 2016	31.92	32.45	31.82	32.30
1278	NASDAQ	PFBC	Tue, Jul 26, 2016	32.21	32.21	31.72	31.84
1277	NASDAQ	PFBC	Mon, Jul 25, 2016	32.62	32.62	32.01	32.19
1276	NASDAQ	PFBC	Fri, Jul 22, 2016	31.72	33.00	31.71	32.63
1275	NASDAQ	PFBC	Thu, Jul 21, 2016	31.80	31.80	31.55	31.72
1274	NASDAQ	PFBC	Wed, Jul 20, 2016	31.82	31.83	31.55	31.80
1273	NASDAQ	PFBC	Tue, Jul 19, 2016	31.87	32.08	31.66	31.82
1272	NASDAQ	PFBC	Mon, Jul 18, 2016	32.35	32.49	31.91	31.93
1271	NASDAQ	PFBC	Fri, Jul 15, 2016	32.28	32.59	31.24	32.35
1270	NASDAQ	PFBC	Thu, Jul 14, 2016	31.83	32.66	31.77	32.20
1269	NASDAQ	PFBC	Wed, Jul 13, 2016	31.82	32.06	31.52	31.83
1268	NASDAQ	PFBC	Tue, Jul 12, 2016	31.08	32.07	31.08	31.82
1267	NASDAQ	PFBC	Mon, Jul 11, 2016	30.57	31.17	30.04	30.99
1266	NASDAQ	PFBC	Fri, Jul 8, 2016	29.99	30.96	29.91	30.69
1265	NASDAQ	PFBC	Thu, Jul 7, 2016	29.99	30.00	29.06	29.58
1264	NASDAQ	PFBC	Wed, Jul 6, 2016	29.82	30.05	29.29	29.87
1263	NASDAQ	PFBC	Tue, Jul 5, 2016	30.72	31.21	29.45	29.82
1262	NASDAQ	PFBC	Fri, Jul 1, 2016	29.33	30.79	28.68	30.17
1261	NASDAQ	PFBC	Thu, Jun 30, 2016	28.80	29.10	28.45	28.88
1260	NASDAQ	PFBC	Wed, Jun 29, 2016	28.21	28.82	28.21	28.74
1259	NASDAQ	PFBC	Tue, Jun 28, 2016	27.69	28.74	27.52	27.82
1258	NASDAQ	PFBC	Mon, Jun 27, 2016	28.77	28.77	27.07	27.28
1257	NASDAQ	PFBC	Fri, Jun 24, 2016	30.26	30.96	29.08	29.26
1256	NASDAQ	PFBC	Thu, Jun 23, 2016	30.98	31.91	30.73	31.58
1255	NASDAQ	PFBC	Wed, Jun 22, 2016	30.62	30.98	30.47	30.59
1254	NASDAQ	PFBC	Tue, Jun 21, 2016	30.87	30.87	30.40	30.64
1253	NASDAQ	PFBC	Mon, Jun 20, 2016	30.67	31.28	30.52	30.84
1252	NASDAQ	PFBC	Fri, Jun 17, 2016	30.72	31.15	30.04	30.22
1251	NASDAQ	PFBC	Thu, Jun 16, 2016	30.67	31.02	30.28	30.62
1250	NASDAQ	PFBC	Wed, Jun 15, 2016	30.94	31.43	30.91	30.93
1249	NASDAQ	PFBC	Tue, Jun 14, 2016	31.60	31.85	31.32	31.37
1248	NASDAQ	PFBC	Mon, Jun 13, 2016	31.92	32.50	31.52	31.65
1247	NASDAQ	PFBC	Fri, Jun 10, 2016	31.91	32.24	31.72	32.10
1246	NASDAQ	PFBC	Thu, Jun 9, 2016	32.70	32.70	32.16	32.41
1245	NASDAQ	PFBC	Wed, Jun 8, 2016	32.79	32.97	32.70	32.87
1244	NASDAQ	PFBC	Tue, Jun 7, 2016	33.43	33.43	32.68	32.70
1243	NASDAQ	PFBC	Mon, Jun 6, 2016	33.00	33.48	32.99	33.43
1242	NASDAQ	PFBC	Fri, Jun 3, 2016	33.00	33.01	32.57	33.01
1241	NASDAQ	PFBC	Thu, Jun 2, 2016	33.03	33.24	33.00	33.24
1240	NASDAQ	PFBC	Wed, Jun 1, 2016	32.92	33.38	32.89	33.14
1239	NASDAQ	PFBC	Tue, May 31, 2016	33.04	33.17	32.85	32.92
1238	NASDAQ	PFBC	Fri, May 27, 2016	32.68	33.11	32.15	33.04
1237	NASDAQ	PFBC	Thu, May 26, 2016	32.60	32.73	32.51	32.68
1236	NASDAQ	PFBC	Wed, May 25, 2016	32.58	32.88	32.35	32.76
1235	NASDAQ	PFBC	Tue, May 24, 2016	31.83	32.64	31.78	32.58
1234	NASDAQ	PFBC	Mon, May 23, 2016	31.71	31.99	31.57	31.83
1233	NASDAQ	PFBC	Fri, May 20, 2016	31.42	31.87	31.42	31.81
1232	NASDAQ	PFBC	Thu, May 19, 2016	31.79	31.88	31.02	31.36
1231	NASDAQ	PFBC	Wed, May 18, 2016	30.68	31.94	30.68	31.92
1230	NASDAQ	PFBC	Tue, May 17, 2016	31.53	31.62	30.12	30.60
1229	NASDAQ	PFBC	Mon, May 16, 2016	31.21	31.85	31.06	31.67
1228	NASDAQ	PFBC	Fri, May 13, 2016	31.26	31.52	31.25	31.32
1227	NASDAQ	PFBC	Thu, May 12, 2016	31.80	31.87	31.09	31.39
1226	NASDAQ	PFBC	Wed, May 11, 2016	31.64	31.91	31.64	31.80
1225	NASDAQ	PFBC	Tue, May 10, 2016	31.50	31.92	31.50	31.77
1224	NASDAQ	PFBC	Mon, May 9, 2016	31.55	31.85	31.26	31.42
1223	NASDAQ	PFBC	Fri, May 6, 2016	31.22	31.60	31.09	31.55
1222	NASDAQ	PFBC	Thu, May 5, 2016	31.92	32.12	31.43	31.45
1221	NASDAQ	PFBC	Wed, May 4, 2016	31.70	32.17	31.70	31.92
1220	NASDAQ	PFBC	Tue, May 3, 2016	32.18	32.29	31.92	32.00
1219	NASDAQ	PFBC	Mon, May 2, 2016	31.92	32.46	31.81	32.30
1218	NASDAQ	PFBC	Fri, Apr 29, 2016	31.58	32.01	31.52	31.76
1217	NASDAQ	PFBC	Thu, Apr 28, 2016	31.41	31.71	31.41	31.61
1216	NASDAQ	PFBC	Wed, Apr 27, 2016	32.16	32.16	31.42	31.69
1215	NASDAQ	PFBC	Tue, Apr 26, 2016	32.15	32.68	31.47	32.05
1214	NASDAQ	PFBC	Mon, Apr 25, 2016	31.41	32.31	31.00	32.15
1213	NASDAQ	PFBC	Fri, Apr 22, 2016	30.73	31.66	30.73	31.57
1212	NASDAQ	PFBC	Thu, Apr 21, 2016	31.39	31.39	30.71	30.72
1211	NASDAQ	PFBC	Wed, Apr 20, 2016	30.18	31.55	30.17	31.39
1210	NASDAQ	PFBC	Tue, Apr 19, 2016	29.92	30.25	29.91	30.18
1209	NASDAQ	PFBC	Mon, Apr 18, 2016	29.19	30.18	29.19	29.92
1208	NASDAQ	PFBC	Fri, Apr 15, 2016	29.98	30.28	29.35	29.51
1207	NASDAQ	PFBC	Thu, Apr 14, 2016	30.30	30.56	29.97	30.13
1206	NASDAQ	PFBC	Wed, Apr 13, 2016	29.57	30.77	29.54	30.36
1205	NASDAQ	PFBC	Tue, Apr 12, 2016	29.12	29.79	29.06	29.57
1204	NASDAQ	PFBC	Mon, Apr 11, 2016	29.30	29.80	28.85	28.99
1203	NASDAQ	PFBC	Fri, Apr 8, 2016	28.87	29.47	28.87	29.30
1202	NASDAQ	PFBC	Thu, Apr 7, 2016	29.00	29.11	28.68	28.86
1201	NASDAQ	PFBC	Wed, Apr 6, 2016	29.00	29.46	28.85	29.37
1200	NASDAQ	PFBC	Tue, Apr 5, 2016	29.85	29.85	29.85	29.11
1199	NASDAQ	PFBC	Mon, Apr 4, 2016	30.04	30.08	29.75	29.85
1198	NASDAQ	PFBC	Fri, Apr 1, 2016	30.29	30.67	30.01	30.15
1197	NASDAQ	PFBC	Thu, Mar 31, 2016	30.25	30.60	30.14	30.22
1196	NASDAQ	PFBC	Wed, Mar 30, 2016	29.63	30.34	29.57	30.22
1195	NASDAQ	PFBC	Tue, Mar 29, 2016	29.00	29.01	28.91	29.74
1194	NASDAQ	PFBC	Mon, Mar 28, 2016	28.84	29.55	28.76	29.31
1193	NASDAQ	PFBC	Thu, Mar 24, 2016	29.50	29.50	28.70	28.83
1192	NASDAQ	PFBC	Wed, Mar 23, 2016	29.75	29.78	29.28	29.37
1191	NASDAQ	PFBC	Tue, Mar 22, 2016	29.93	29.94	29.67	29.77
1190	NASDAQ	PFBC	Mon, Mar 21, 2016	29.98	30.26	29.79	29.93
1189	NASDAQ	PFBC	Fri, Mar 18, 2016	29.80	30.50	29.33	30.11
1188	NASDAQ	PFBC	Thu, Mar 17, 2016	29.01	29.96	28.69	29.76
1187	NASDAQ	PFBC	Wed, Mar 16, 2016	29.76	30.46	29.07	29.31
1186	NASDAQ	PFBC	Tue, Mar 15, 2016	30.13	30.13	30.13	29.80
1185	NASDAQ	PFBC	Mon, Mar 14, 2016	30.52	30.57	30.26	30.26
1184	NASDAQ	PFBC	Fri, Mar 11, 2016	30.00	30.66	29.60	30.59
1183	NASDAQ	PFBC	Thu, Mar 10, 2016	30.08	30.25	29.53	30.06
1182	NASDAQ	PFBC	Wed, Mar 9, 2016	30.20	30.20	30.20	30.06
1181	NASDAQ	PFBC	Tue, Mar 8, 2016	29.83	30.68	29.83	30.09
1180	NASDAQ	PFBC	Mon, Mar 7, 2016	30.07	30.34	29.89	30.09
1179	NASDAQ	PFBC	Fri, Mar 4, 2016	29.88	29.88	29.88	30.23
1178	NASDAQ	PFBC	Thu, Mar 3, 2016	29.69	29.69	29.69	29.88
1177	NASDAQ	PFBC	Wed, Mar 2, 2016	29.73	29.85	29.52	29.76
1176	NASDAQ	PFBC	Tue, Mar 1, 2016	28.55	28.55	28.55	29.76
1175	NASDAQ	PFBC	Mon, Feb 29, 2016	28.48	28.87	28.48	28.55
1174	NASDAQ	PFBC	Fri, Feb 26, 2016	27.95	28.58	27.63	28.52
1173	NASDAQ	PFBC	Thu, Feb 25, 2016	26.96	28.00	26.96	27.95
1172	NASDAQ	PFBC	Wed, Feb 24, 2016	27.01	27.09	26.35	27.00
1171	NASDAQ	PFBC	Tue, Feb 23, 2016	27.35	27.50	27.17	27.18
1170	NASDAQ	PFBC	Mon, Feb 22, 2016	27.41	27.69	27.25	27.56
1169	NASDAQ	PFBC	Fri, Feb 19, 2016	27.11	27.59	27.09	27.40
1168	NASDAQ	PFBC	Thu, Feb 18, 2016	28.11	28.15	27.21	27.44
1167	NASDAQ	PFBC	Wed, Feb 17, 2016	28.92	28.92	28.00	28.14
1166	NASDAQ	PFBC	Tue, Feb 16, 2016	29.31	29.31	28.30	28.76
1165	NASDAQ	PFBC	Fri, Feb 12, 2016	28.71	29.37	28.27	28.96
1164	NASDAQ	PFBC	Thu, Feb 11, 2016	28.60	28.87	27.59	28.17
1163	NASDAQ	PFBC	Wed, Feb 10, 2016	30.00	30.88	28.97	29.10
1162	NASDAQ	PFBC	Tue, Feb 9, 2016	29.09	30.14	29.09	29.81
1161	NASDAQ	PFBC	Mon, Feb 8, 2016	29.17	29.76	28.52	29.46
1160	NASDAQ	PFBC	Fri, Feb 5, 2016	30.42	30.59	29.26	29.28
1159	NASDAQ	PFBC	Thu, Feb 4, 2016	30.90	31.15	30.12	30.34
1158	NASDAQ	PFBC	Wed, Feb 3, 2016	31.56	31.56	30.34	30.95
1157	NASDAQ	PFBC	Tue, Feb 2, 2016	31.90	31.90	31.11	31.24
1156	NASDAQ	PFBC	Mon, Feb 1, 2016	32.42	32.51	31.52	32.13
1155	NASDAQ	PFBC	Fri, Jan 29, 2016	32.05	32.55	31.66	32.50
1154	NASDAQ	PFBC	Thu, Jan 28, 2016	31.44	32.30	31.44	31.94
1153	NASDAQ	PFBC	Wed, Jan 27, 2016	31.79	32.10	31.05	31.31
1152	NASDAQ	PFBC	Tue, Jan 26, 2016	31.02	31.95	30.70	31.80
1151	NASDAQ	PFBC	Mon, Jan 25, 2016	30.42	31.25	29.80	31.00
1150	NASDAQ	PFBC	Fri, Jan 22, 2016	30.48	31.15	29.78	30.53
1149	NASDAQ	PFBC	Thu, Jan 21, 2016	30.10	30.50	29.47	29.88
1148	NASDAQ	PFBC	Wed, Jan 20, 2016	30.32	30.65	29.45	30.28
1147	NASDAQ	PFBC	Tue, Jan 19, 2016	31.13	31.24	30.19	30.66
1146	NASDAQ	PFBC	Fri, Jan 15, 2016	30.30	31.09	29.22	30.97
1145	NASDAQ	PFBC	Thu, Jan 14, 2016	31.07	31.41	30.55	30.80
1144	NASDAQ	PFBC	Wed, Jan 13, 2016	32.00	32.03	30.53	30.74
1143	NASDAQ	PFBC	Tue, Jan 12, 2016	31.90	32.30	31.29	32.02
1142	NASDAQ	PFBC	Mon, Jan 11, 2016	32.14	32.18	31.35	31.60
1141	NASDAQ	PFBC	Fri, Jan 8, 2016	31.88	32.44	31.32	31.92
1140	NASDAQ	PFBC	Thu, Jan 7, 2016	32.35	32.47	31.55	31.68
1139	NASDAQ	PFBC	Wed, Jan 6, 2016	32.34	33.36	31.30	32.73
1138	NASDAQ	PFBC	Tue, Jan 5, 2016	32.56	32.74	32.50	32.66
1137	NASDAQ	PFBC	Mon, Jan 4, 2016	32.64	33.62	31.51	32.58
1136	NASDAQ	PFBC	Thu, Dec 31, 2015	33.66	33.90	33.00	33.02
1135	NASDAQ	PFBC	Wed, Dec 30, 2015	33.75	33.92	33.45	33.60
1134	NASDAQ	PFBC	Tue, Dec 29, 2015	34.07	34.34	33.58	33.82
1133	NASDAQ	PFBC	Mon, Dec 28, 2015	33.82	34.07	33.23	33.83
1132	NASDAQ	PFBC	Thu, Dec 24, 2015	33.62	34.22	33.55	33.81
1131	NASDAQ	PFBC	Wed, Dec 23, 2015	33.87	34.00	33.33	33.56
1130	NASDAQ	PFBC	Tue, Dec 22, 2015	33.30	33.84	32.61	33.74
1129	NASDAQ	PFBC	Mon, Dec 21, 2015	33.83	35.20	33.00	33.34
1128	NASDAQ	PFBC	Fri, Dec 18, 2015	33.70	33.94	33.14	33.53
1127	NASDAQ	PFBC	Thu, Dec 17, 2015	34.31	34.86	33.62	33.89
1126	NASDAQ	PFBC	Wed, Dec 16, 2015	34.00	34.43	33.67	34.15
1125	NASDAQ	PFBC	Tue, Dec 15, 2015	33.18	33.86	33.10	33.73
1124	NASDAQ	PFBC	Mon, Dec 14, 2015	32.76	33.19	32.56	32.88
1123	NASDAQ	PFBC	Fri, Dec 11, 2015	33.35	33.44	32.50	32.74
1122	NASDAQ	PFBC	Thu, Dec 10, 2015	34.34	34.38	33.84	33.96
1121	NASDAQ	PFBC	Wed, Dec 9, 2015	35.07	35.45	34.03	34.21
1120	NASDAQ	PFBC	Tue, Dec 8, 2015	34.90	35.71	34.57	35.04
1119	NASDAQ	PFBC	Mon, Dec 7, 2015	35.63	36.30	35.00	35.22
1118	NASDAQ	PFBC	Fri, Dec 4, 2015	35.05	35.71	34.97	35.60
1117	NASDAQ	PFBC	Thu, Dec 3, 2015	35.66	35.77	34.98	35.01
1116	NASDAQ	PFBC	Wed, Dec 2, 2015	36.15	36.47	35.51	35.52
1115	NASDAQ	PFBC	Tue, Dec 1, 2015	36.67	36.67	35.94	36.15
1114	NASDAQ	PFBC	Mon, Nov 30, 2015	36.12	36.82	36.11	36.42
1113	NASDAQ	PFBC	Fri, Nov 27, 2015	36.16	36.46	35.79	36.35
1112	NASDAQ	PFBC	Wed, Nov 25, 2015	36.22	36.22	35.79	36.01
1111	NASDAQ	PFBC	Tue, Nov 24, 2015	36.00	36.32	35.82	36.21
1110	NASDAQ	PFBC	Mon, Nov 23, 2015	35.98	36.50	35.91	36.12
1109	NASDAQ	PFBC	Fri, Nov 20, 2015	36.13	36.30	35.98	36.14
1108	NASDAQ	PFBC	Thu, Nov 19, 2015	35.92	36.16	35.46	36.06
1107	NASDAQ	PFBC	Wed, Nov 18, 2015	35.78	35.99	35.02	35.80
1106	NASDAQ	PFBC	Tue, Nov 17, 2015	35.92	36.26	35.35	35.54
1105	NASDAQ	PFBC	Mon, Nov 16, 2015	35.25	35.74	34.94	35.69
1104	NASDAQ	PFBC	Fri, Nov 13, 2015	35.61	35.91	35.33	35.54
1103	NASDAQ	PFBC	Thu, Nov 12, 2015	36.31	36.31	35.56	35.83
1102	NASDAQ	PFBC	Wed, Nov 11, 2015	36.29	36.72	36.20	36.33
1101	NASDAQ	PFBC	Tue, Nov 10, 2015	35.95	36.29	35.65	36.29
1100	NASDAQ	PFBC	Mon, Nov 9, 2015	36.26	36.28	35.83	36.02
1099	NASDAQ	PFBC	Fri, Nov 6, 2015	34.81	36.36	34.66	36.00
1098	NASDAQ	PFBC	Thu, Nov 5, 2015	33.99	34.60	33.92	34.52
1097	NASDAQ	PFBC	Wed, Nov 4, 2015	33.90	34.12	33.67	33.95
1096	NASDAQ	PFBC	Tue, Nov 3, 2015	33.51	34.10	33.21	33.85
1095	NASDAQ	PFBC	Mon, Nov 2, 2015	33.19	33.69	33.19	33.68
1094	NASDAQ	PFBC	Fri, Oct 30, 2015	34.00	34.00	32.50	33.11
1093	NASDAQ	PFBC	Thu, Oct 29, 2015	34.23	34.49	33.68	34.07
1092	NASDAQ	PFBC	Wed, Oct 28, 2015	33.70	34.44	33.36	34.36
1091	NASDAQ	PFBC	Tue, Oct 27, 2015	34.44	34.56	33.37	33.72
1090	NASDAQ	PFBC	Mon, Oct 26, 2015	34.39	34.64	34.21	34.50
1089	NASDAQ	PFBC	Fri, Oct 23, 2015	33.34	34.43	33.27	34.23
1088	NASDAQ	PFBC	Thu, Oct 22, 2015	31.70	33.29	31.70	33.22
1087	NASDAQ	PFBC	Wed, Oct 21, 2015	31.77	32.44	31.54	31.60
1086	NASDAQ	PFBC	Tue, Oct 20, 2015	31.70	32.42	31.35	31.66
1085	NASDAQ	PFBC	Mon, Oct 19, 2015	30.86	31.64	30.65	31.45
1084	NASDAQ	PFBC	Fri, Oct 16, 2015	31.00	31.16	30.42	31.00
1083	NASDAQ	PFBC	Thu, Oct 15, 2015	30.35	31.00	30.11	31.00
1082	NASDAQ	PFBC	Wed, Oct 14, 2015	30.64	30.78	29.98	30.18
1081	NASDAQ	PFBC	Tue, Oct 13, 2015	30.48	30.69	30.42	30.61
1080	NASDAQ	PFBC	Mon, Oct 12, 2015	30.64	30.74	30.27	30.64
1079	NASDAQ	PFBC	Fri, Oct 9, 2015	30.60	30.75	29.90	30.41
1078	NASDAQ	PFBC	Thu, Oct 8, 2015	30.56	30.86	30.28	30.53
1077	NASDAQ	PFBC	Wed, Oct 7, 2015	30.14	30.64	30.06	30.63
1076	NASDAQ	PFBC	Tue, Oct 6, 2015	30.83	30.94	29.72	29.84
1075	NASDAQ	PFBC	Mon, Oct 5, 2015	30.79	31.14	30.16	30.95
1074	NASDAQ	PFBC	Fri, Oct 2, 2015	31.37	31.37	29.88	31.04
1073	NASDAQ	PFBC	Thu, Oct 1, 2015	31.79	31.99	31.28	31.83
1072	NASDAQ	PFBC	Wed, Sep 30, 2015	32.00	32.13	31.49	31.60
1071	NASDAQ	PFBC	Tue, Sep 29, 2015	32.35	32.35	31.90	32.00
1070	NASDAQ	PFBC	Mon, Sep 28, 2015	32.04	32.50	31.48	32.37
1069	NASDAQ	PFBC	Fri, Sep 25, 2015	32.35	32.66	32.12	32.30
1068	NASDAQ	PFBC	Thu, Sep 24, 2015	30.90	32.19	30.90	32.00
1067	NASDAQ	PFBC	Wed, Sep 23, 2015	30.85	31.00	30.72	30.95
1066	NASDAQ	PFBC	Tue, Sep 22, 2015	30.51	31.00	30.36	30.80
1065	NASDAQ	PFBC	Mon, Sep 21, 2015	30.50	31.17	30.49	30.92
1064	NASDAQ	PFBC	Fri, Sep 18, 2015	30.38	30.84	29.63	30.45
1063	NASDAQ	PFBC	Thu, Sep 17, 2015	31.49	31.85	30.83	30.93
1062	NASDAQ	PFBC	Wed, Sep 16, 2015	31.66	32.19	31.26	31.40
1061	NASDAQ	PFBC	Tue, Sep 15, 2015	31.00	31.99	31.00	31.90
1060	NASDAQ	PFBC	Mon, Sep 14, 2015	31.74	31.99	31.02	31.03
1059	NASDAQ	PFBC	Fri, Sep 11, 2015	31.65	32.19	31.63	31.74
1058	NASDAQ	PFBC	Thu, Sep 10, 2015	31.69	32.24	31.22	31.91
1057	NASDAQ	PFBC	Wed, Sep 9, 2015	30.82	32.49	30.82	31.68
1056	NASDAQ	PFBC	Tue, Sep 8, 2015	29.68	30.60	29.11	30.52
1055	NASDAQ	PFBC	Fri, Sep 4, 2015	29.29	29.68	29.17	29.32
1054	NASDAQ	PFBC	Thu, Sep 3, 2015	30.37	30.43	29.38	29.52
1053	NASDAQ	PFBC	Wed, Sep 2, 2015	30.00	30.50	29.65	30.44
1052	NASDAQ	PFBC	Tue, Sep 1, 2015	30.05	30.43	29.52	29.60
1051	NASDAQ	PFBC	Mon, Aug 31, 2015	30.33	30.79	30.33	30.65
1050	NASDAQ	PFBC	Fri, Aug 28, 2015	30.47	30.85	30.34	30.65
1049	NASDAQ	PFBC	Thu, Aug 27, 2015	30.91	31.04	30.23	30.59
1048	NASDAQ	PFBC	Wed, Aug 26, 2015	29.78	30.69	29.26	30.57
1047	NASDAQ	PFBC	Tue, Aug 25, 2015	29.50	29.52	28.85	29.13
1046	NASDAQ	PFBC	Mon, Aug 24, 2015	29.88	29.95	28.59	28.70
1045	NASDAQ	PFBC	Fri, Aug 21, 2015	29.43	30.43	28.91	30.09
1044	NASDAQ	PFBC	Thu, Aug 20, 2015	30.77	30.84	29.88	29.92
1043	NASDAQ	PFBC	Wed, Aug 19, 2015	31.27	31.27	30.61	31.07
1042	NASDAQ	PFBC	Tue, Aug 18, 2015	31.50	31.73	30.89	31.27
1041	NASDAQ	PFBC	Mon, Aug 17, 2015	31.50	31.64	31.09	31.53
1040	NASDAQ	PFBC	Fri, Aug 14, 2015	31.35	31.75	31.24	31.57
1039	NASDAQ	PFBC	Thu, Aug 13, 2015	31.07	31.61	31.07	31.40
1038	NASDAQ	PFBC	Wed, Aug 12, 2015	31.24	31.75	30.75	31.19
1037	NASDAQ	PFBC	Tue, Aug 11, 2015	31.12	31.34	30.92	31.30
1036	NASDAQ	PFBC	Mon, Aug 10, 2015	31.31	32.49	31.31	31.41
1035	NASDAQ	PFBC	Fri, Aug 7, 2015	32.22	32.22	31.14	31.38
1034	NASDAQ	PFBC	Thu, Aug 6, 2015	32.27	32.65	32.02	32.35
1033	NASDAQ	PFBC	Wed, Aug 5, 2015	32.63	32.63	31.94	32.41
1032	NASDAQ	PFBC	Tue, Aug 4, 2015	31.71	32.40	31.60	32.39
1031	NASDAQ	PFBC	Mon, Aug 3, 2015	31.68	31.86	31.47	31.78
1030	NASDAQ	PFBC	Fri, Jul 31, 2015	31.87	31.87	31.36	31.52
1029	NASDAQ	PFBC	Thu, Jul 30, 2015	31.65	31.84	31.32	31.73
1028	NASDAQ	PFBC	Wed, Jul 29, 2015	31.15	31.79	31.15	31.61
1027	NASDAQ	PFBC	Tue, Jul 28, 2015	30.75	31.13	30.50	31.02
1026	NASDAQ	PFBC	Mon, Jul 27, 2015	30.46	30.75	30.26	30.71
1025	NASDAQ	PFBC	Fri, Jul 24, 2015	30.49	30.62	30.10	30.59
1024	NASDAQ	PFBC	Thu, Jul 23, 2015	30.50	30.62	30.00	30.50
1023	NASDAQ	PFBC	Wed, Jul 22, 2015	29.76	30.50	29.65	30.37
1022	NASDAQ	PFBC	Tue, Jul 21, 2015	30.50	30.50	29.64	29.75
1021	NASDAQ	PFBC	Mon, Jul 20, 2015	29.73	29.80	29.42	29.69
1020	NASDAQ	PFBC	Fri, Jul 17, 2015	30.21	30.23	29.54	29.77
1019	NASDAQ	PFBC	Thu, Jul 16, 2015	30.03	30.39	29.96	30.17
1018	NASDAQ	PFBC	Wed, Jul 15, 2015	30.04	30.04	29.67	29.78
1017	NASDAQ	PFBC	Tue, Jul 14, 2015	29.75	30.08	29.41	30.04
1016	NASDAQ	PFBC	Mon, Jul 13, 2015	29.71	29.93	29.40	29.75
1015	NASDAQ	PFBC	Fri, Jul 10, 2015	29.36	29.73	29.21	29.61
1014	NASDAQ	PFBC	Thu, Jul 9, 2015	28.98	29.28	28.92	29.16
1013	NASDAQ	PFBC	Wed, Jul 8, 2015	28.70	29.10	28.53	28.77
1012	NASDAQ	PFBC	Tue, Jul 7, 2015	29.26	29.28	28.85	28.87
1011	NASDAQ	PFBC	Mon, Jul 6, 2015	29.70	29.80	28.93	29.40
1010	NASDAQ	PFBC	Thu, Jul 2, 2015	30.30	30.34	29.55	29.88
1009	NASDAQ	PFBC	Wed, Jul 1, 2015	30.22	30.78	30.11	30.31
1008	NASDAQ	PFBC	Tue, Jun 30, 2015	30.54	30.52	29.95	30.05
1007	NASDAQ	PFBC	Mon, Jun 29, 2015	30.55	30.72	30.12	30.15
1006	NASDAQ	PFBC	Fri, Jun 26, 2015	30.18	30.68	30.18	30.65
1005	NASDAQ	PFBC	Thu, Jun 25, 2015	29.56	30.18	29.37	30.11
1004	NASDAQ	PFBC	Wed, Jun 24, 2015	29.40	29.55	29.15	29.44
1003	NASDAQ	PFBC	Tue, Jun 23, 2015	28.89	29.56	28.89	29.43
1002	NASDAQ	PFBC	Mon, Jun 22, 2015	29.10	29.10	28.69	29.00
1001	NASDAQ	PFBC	Fri, Jun 19, 2015	29.16	29.25	29.00	29.00
1000	NASDAQ	PFBC	Thu, Jun 18, 2015	28.97	29.49	28.75	29.25
999	NASDAQ	PFBC	Wed, Jun 17, 2015	29.03	29.29	28.75	28.87
998	NASDAQ	PFBC	Tue, Jun 16, 2015	28.61	29.04	28.54	28.99
997	NASDAQ	PFBC	Mon, Jun 15, 2015	28.42	28.87	28.08	28.71
996	NASDAQ	PFBC	Fri, Jun 12, 2015	28.76	29.00	28.47	28.49
995	NASDAQ	PFBC	Thu, Jun 11, 2015	28.91	28.99	28.64	28.75
994	NASDAQ	PFBC	Wed, Jun 10, 2015	28.71	29.20	28.71	29.00
993	NASDAQ	PFBC	Tue, Jun 9, 2015	28.51	28.63	28.33	28.38
992	NASDAQ	PFBC	Mon, Jun 8, 2015	28.35	28.80	28.35	28.36
991	NASDAQ	PFBC	Fri, Jun 5, 2015	27.91	29.00	27.78	28.44
990	NASDAQ	PFBC	Thu, Jun 4, 2015	27.73	27.94	27.58	27.81
989	NASDAQ	PFBC	Wed, Jun 3, 2015	27.53	28.04	27.50	28.04
988	NASDAQ	PFBC	Tue, Jun 2, 2015	27.48	27.87	27.48	27.56
987	NASDAQ	PFBC	Mon, Jun 1, 2015	27.66	27.66	27.24	27.49
986	NASDAQ	PFBC	Fri, May 29, 2015	27.61	27.85	27.48	27.58
985	NASDAQ	PFBC	Thu, May 28, 2015	27.84	27.97	27.62	27.77
984	NASDAQ	PFBC	Wed, May 27, 2015	27.71	27.93	27.61	27.90
983	NASDAQ	PFBC	Tue, May 26, 2015	28.01	28.01	27.56	27.71
982	NASDAQ	PFBC	Fri, May 22, 2015	28.47	28.47	27.88	28.03
981	NASDAQ	PFBC	Thu, May 21, 2015	28.50	28.59	28.09	28.42
980	NASDAQ	PFBC	Wed, May 20, 2015	28.32	28.60	27.99	28.59
979	NASDAQ	PFBC	Tue, May 19, 2015	28.11	28.41	28.02	28.13
978	NASDAQ	PFBC	Mon, May 18, 2015	27.81	28.59	27.78	28.38
977	NASDAQ	PFBC	Fri, May 15, 2015	28.31	28.31	27.34	27.86
976	NASDAQ	PFBC	Thu, May 14, 2015	27.94	28.48	27.64	28.28
975	NASDAQ	PFBC	Wed, May 13, 2015	27.88	28.06	27.55	27.93
974	NASDAQ	PFBC	Tue, May 12, 2015	27.99	28.00	27.42	27.86
973	NASDAQ	PFBC	Mon, May 11, 2015	27.72	28.18	27.72	27.92
972	NASDAQ	PFBC	Fri, May 8, 2015	28.33	28.33	27.63	27.86
971	NASDAQ	PFBC	Thu, May 7, 2015	27.89	28.26	27.70	27.88
970	NASDAQ	PFBC	Wed, May 6, 2015	27.92	28.00	27.70	27.78
969	NASDAQ	PFBC	Tue, May 5, 2015	28.30	28.32	27.60	27.76
968	NASDAQ	PFBC	Mon, May 4, 2015	27.80	28.65	27.40	28.53
967	NASDAQ	PFBC	Fri, May 1, 2015	28.23	28.23	27.57	27.85
966	NASDAQ	PFBC	Thu, Apr 30, 2015	28.64	28.83	28.12	28.18
965	NASDAQ	PFBC	Wed, Apr 29, 2015	29.00	29.30	28.91	28.94
964	NASDAQ	PFBC	Tue, Apr 28, 2015	28.79	29.60	28.79	29.15
963	NASDAQ	PFBC	Mon, Apr 27, 2015	29.50	29.85	28.71	28.76
962	NASDAQ	PFBC	Fri, Apr 24, 2015	29.25	29.50	29.06	29.40
961	NASDAQ	PFBC	Thu, Apr 23, 2015	29.01	29.26	29.01	29.25
960	NASDAQ	PFBC	Wed, Apr 22, 2015	29.18	29.47	28.95	28.96
959	NASDAQ	PFBC	Tue, Apr 21, 2015	28.85	29.40	28.80	28.85
958	NASDAQ	PFBC	Mon, Apr 20, 2015	28.78	29.28	28.76	29.05
957	NASDAQ	PFBC	Fri, Apr 17, 2015	28.86	29.08	28.65	28.65
956	NASDAQ	PFBC	Thu, Apr 16, 2015	28.89	29.10	28.67	28.97
955	NASDAQ	PFBC	Wed, Apr 15, 2015	28.93	29.21	28.74	28.85
954	NASDAQ	PFBC	Tue, Apr 14, 2015	28.25	28.82	28.12	28.66
953	NASDAQ	PFBC	Mon, Apr 13, 2015	28.93	29.00	28.15	28.27
952	NASDAQ	PFBC	Fri, Apr 10, 2015	28.89	29.01	28.58	28.68
951	NASDAQ	PFBC	Thu, Apr 9, 2015	29.26	29.13	28.25	28.68
950	NASDAQ	PFBC	Wed, Apr 8, 2015	28.85	29.24	28.79	29.22
949	NASDAQ	PFBC	Tue, Apr 7, 2015	28.70	28.90	28.58	28.77
948	NASDAQ	PFBC	Mon, Apr 6, 2015	28.63	28.79	28.15	28.66
947	NASDAQ	PFBC	Thu, Apr 2, 2015	28.10	29.30	27.71	28.69
946	NASDAQ	PFBC	Wed, Apr 1, 2015	27.62	28.47	27.31	28.06
945	NASDAQ	PFBC	Tue, Mar 31, 2015	27.38	27.87	26.88	27.47
944	NASDAQ	PFBC	Mon, Mar 30, 2015	27.08	27.86	27.08	27.57
943	NASDAQ	PFBC	Fri, Mar 27, 2015	27.36	27.36	26.93	27.08
942	NASDAQ	PFBC	Thu, Mar 26, 2015	27.25	27.39	27.03	27.25
941	NASDAQ	PFBC	Wed, Mar 25, 2015	27.82	27.96	27.22	27.23
940	NASDAQ	PFBC	Tue, Mar 24, 2015	27.94	28.00	27.52	27.79
939	NASDAQ	PFBC	Mon, Mar 23, 2015	28.19	28.20	27.77	27.79
938	NASDAQ	PFBC	Fri, Mar 20, 2015	27.84	28.24	27.73	28.13
937	NASDAQ	PFBC	Thu, Mar 19, 2015	27.56	27.67	27.44	27.63
936	NASDAQ	PFBC	Wed, Mar 18, 2015	27.91	28.18	27.62	27.80
935	NASDAQ	PFBC	Tue, Mar 17, 2015	27.72	28.07	27.60	27.89
934	NASDAQ	PFBC	Mon, Mar 16, 2015	28.36	28.36	27.60	27.91
933	NASDAQ	PFBC	Fri, Mar 13, 2015	28.02	28.31	27.26	28.27
932	NASDAQ	PFBC	Thu, Mar 12, 2015	27.85	28.27	27.58	28.12
931	NASDAQ	PFBC	Wed, Mar 11, 2015	27.15	27.81	26.94	27.60
930	NASDAQ	PFBC	Tue, Mar 10, 2015	26.96	27.33	26.73	27.03
929	NASDAQ	PFBC	Mon, Mar 9, 2015	26.77	27.40	26.77	27.08
928	NASDAQ	PFBC	Fri, Mar 6, 2015	26.44	27.33	26.44	26.64
927	NASDAQ	PFBC	Thu, Mar 5, 2015	26.87	26.80	26.38	26.73
926	NASDAQ	PFBC	Wed, Mar 4, 2015	26.74	27.09	26.70	26.77
925	NASDAQ	PFBC	Tue, Mar 3, 2015	27.18	27.21	26.86	27.01
924	NASDAQ	PFBC	Mon, Mar 2, 2015	26.95	27.41	26.89	27.19
923	NASDAQ	PFBC	Fri, Feb 27, 2015	27.50	27.45	26.92	26.95
922	NASDAQ	PFBC	Thu, Feb 26, 2015	27.59	27.84	27.19	27.48
921	NASDAQ	PFBC	Wed, Feb 25, 2015	27.27	27.89	27.46	27.53
920	NASDAQ	PFBC	Tue, Feb 24, 2015	27.40	27.89	27.40	27.63
919	NASDAQ	PFBC	Mon, Feb 23, 2015	27.47	27.47	26.89	27.37
918	NASDAQ	PFBC	Fri, Feb 20, 2015	27.63	27.66	27.04	27.63
917	NASDAQ	PFBC	Thu, Feb 19, 2015	27.46	27.70	27.42	27.56
916	NASDAQ	PFBC	Wed, Feb 18, 2015	27.74	27.82	27.50	27.54
915	NASDAQ	PFBC	Tue, Feb 17, 2015	28.00	28.13	27.61	27.71
914	NASDAQ	PFBC	Fri, Feb 13, 2015	27.66	28.17	27.66	28.02
913	NASDAQ	PFBC	Thu, Feb 12, 2015	27.48	27.85	27.08	27.74
912	NASDAQ	PFBC	Wed, Feb 11, 2015	27.53	27.53	27.05	27.33
911	NASDAQ	PFBC	Tue, Feb 10, 2015	27.83	28.20	27.44	27.67
910	NASDAQ	PFBC	Mon, Feb 9, 2015	28.55	28.68	27.58	27.70
909	NASDAQ	PFBC	Fri, Feb 6, 2015	28.13	28.49	27.99	28.18
908	NASDAQ	PFBC	Thu, Feb 5, 2015	27.78	28.23	27.54	28.04
907	NASDAQ	PFBC	Wed, Feb 4, 2015	27.91	28.32	27.51	27.63
906	NASDAQ	PFBC	Tue, Feb 3, 2015	27.23	28.00	27.23	27.98
905	NASDAQ	PFBC	Mon, Feb 2, 2015	26.01	27.34	26.01	27.18
904	NASDAQ	PFBC	Fri, Jan 30, 2015	26.90	27.33	26.02	26.11
903	NASDAQ	PFBC	Thu, Jan 29, 2015	26.45	27.23	26.33	27.15
902	NASDAQ	PFBC	Wed, Jan 28, 2015	27.40	27.40	26.42	26.47
901	NASDAQ	PFBC	Tue, Jan 27, 2015	27.31	27.43	27.10	27.22
900	NASDAQ	PFBC	Mon, Jan 26, 2015	27.50	27.64	27.19	27.44
899	NASDAQ	PFBC	Fri, Jan 23, 2015	27.28	27.50	27.28	27.48
898	NASDAQ	PFBC	Thu, Jan 22, 2015	26.88	27.50	26.86	27.36
897	NASDAQ	PFBC	Wed, Jan 21, 2015	26.14	26.95	26.14	26.88
896	NASDAQ	PFBC	Tue, Jan 20, 2015	26.06	26.23	25.48	25.90
895	NASDAQ	PFBC	Fri, Jan 16, 2015	25.14	26.27	25.08	26.06
894	NASDAQ	PFBC	Thu, Jan 15, 2015	25.38	25.65	25.28	25.38
893	NASDAQ	PFBC	Wed, Jan 14, 2015	25.49	25.55	25.28	25.38
892	NASDAQ	PFBC	Tue, Jan 13, 2015	25.40	25.93	25.15	25.65
891	NASDAQ	PFBC	Mon, Jan 12, 2015	25.40	25.90	24.76	25.20
890	NASDAQ	PFBC	Fri, Jan 9, 2015	25.53	25.53	25.35	25.35
889	NASDAQ	PFBC	Thu, Jan 8, 2015	25.48	25.60	25.30	25.50
888	NASDAQ	PFBC	Wed, Jan 7, 2015	25.74	25.75	25.40	25.44
887	NASDAQ	PFBC	Tue, Jan 6, 2015	26.49	26.49	25.55	25.63
886	NASDAQ	PFBC	Mon, Jan 5, 2015	26.69	26.69	26.29	26.41
885	NASDAQ	PFBC	Fri, Jan 2, 2015	27.83	27.83	26.54	26.71
884	NASDAQ	PFBC	Wed, Dec 31, 2014	26.90	28.42	26.88	27.89
883	NASDAQ	PFBC	Tue, Dec 30, 2014	26.67	27.23	26.46	26.90
882	NASDAQ	PFBC	Mon, Dec 29, 2014	26.61	26.70	26.44	26.67
881	NASDAQ	PFBC	Fri, Dec 26, 2014	26.48	26.68	26.35	26.61
880	NASDAQ	PFBC	Wed, Dec 24, 2014	26.45	26.50	26.38	26.49
879	NASDAQ	PFBC	Tue, Dec 23, 2014	26.50	26.50	25.85	26.42
878	NASDAQ	PFBC	Mon, Dec 22, 2014	26.31	26.50	25.89	26.50
877	NASDAQ	PFBC	Fri, Dec 19, 2014	25.92	26.47	25.79	26.31
876	NASDAQ	PFBC	Thu, Dec 18, 2014	25.90	26.44	25.58	25.88
875	NASDAQ	PFBC	Wed, Dec 17, 2014	25.40	25.99	25.27	25.90
874	NASDAQ	PFBC	Tue, Dec 16, 2014	25.10	25.77	25.07	25.40
873	NASDAQ	PFBC	Mon, Dec 15, 2014	25.41	25.59	24.86	25.11
872	NASDAQ	PFBC	Fri, Dec 12, 2014	25.53	25.87	25.30	25.31
871	NASDAQ	PFBC	Thu, Dec 11, 2014	25.67	25.97	25.53	25.88
870	NASDAQ	PFBC	Wed, Dec 10, 2014	26.52	26.59	25.59	25.60
869	NASDAQ	PFBC	Tue, Dec 9, 2014	25.52	26.62	25.45	26.59
868	NASDAQ	PFBC	Mon, Dec 8, 2014	25.69	26.49	25.50	25.62
867	NASDAQ	PFBC	Fri, Dec 5, 2014	25.36	26.17	25.35	25.79
866	NASDAQ	PFBC	Thu, Dec 4, 2014	25.14	25.54	24.91	25.36
865	NASDAQ	PFBC	Wed, Dec 3, 2014	24.95	25.20	24.81	25.18
864	NASDAQ	PFBC	Tue, Dec 2, 2014	25.14	25.35	25.07	25.20
863	NASDAQ	PFBC	Mon, Dec 1, 2014	25.60	25.77	24.99	25.21
862	NASDAQ	PFBC	Fri, Nov 28, 2014	26.30	26.64	25.46	25.52
861	NASDAQ	PFBC	Wed, Nov 26, 2014	26.00	26.50	25.90	26.28
860	NASDAQ	PFBC	Tue, Nov 25, 2014	25.96	26.00	25.82	26.00
859	NASDAQ	PFBC	Mon, Nov 24, 2014	25.75	26.00	25.42	26.00
858	NASDAQ	PFBC	Fri, Nov 21, 2014	25.82	26.25	25.75	25.81
857	NASDAQ	PFBC	Thu, Nov 20, 2014	25.80	25.80	25.41	25.56
856	NASDAQ	PFBC	Wed, Nov 19, 2014	26.33	26.33	25.46	25.80
855	NASDAQ	PFBC	Tue, Nov 18, 2014	25.86	26.54	25.73	26.28
854	NASDAQ	PFBC	Mon, Nov 17, 2014	25.94	26.00	25.62	25.86
853	NASDAQ	PFBC	Fri, Nov 14, 2014	26.38	26.40	26.05	26.17
852	NASDAQ	PFBC	Thu, Nov 13, 2014	26.74	26.64	26.39	26.56
851	NASDAQ	PFBC	Wed, Nov 12, 2014	26.15	26.75	26.14	26.74
850	NASDAQ	PFBC	Tue, Nov 11, 2014	26.45	26.39	26.14	26.22
849	NASDAQ	PFBC	Mon, Nov 10, 2014	26.11	26.45	25.93	26.45
848	NASDAQ	PFBC	Fri, Nov 7, 2014	26.48	26.55	26.08	26.24
847	NASDAQ	PFBC	Thu, Nov 6, 2014	26.41	26.44	26.37	26.40
846	NASDAQ	PFBC	Wed, Nov 5, 2014	26.49	26.71	26.30	26.38
845	NASDAQ	PFBC	Tue, Nov 4, 2014	26.30	26.62	25.68	26.24
844	NASDAQ	PFBC	Mon, Nov 3, 2014	26.95	26.58	25.79	26.30
843	NASDAQ	PFBC	Fri, Oct 31, 2014	26.37	26.81	26.10	26.58
842	NASDAQ	PFBC	Thu, Oct 30, 2014	25.81	26.39	25.31	26.37
841	NASDAQ	PFBC	Wed, Oct 29, 2014	25.71	26.00	25.27	25.81
840	NASDAQ	PFBC	Tue, Oct 28, 2014	25.12	25.73	25.01	25.71
839	NASDAQ	PFBC	Mon, Oct 27, 2014	24.91	25.25	24.17	25.12
838	NASDAQ	PFBC	Fri, Oct 24, 2014	24.39	24.72	24.18	24.64
837	NASDAQ	PFBC	Thu, Oct 23, 2014	24.37	24.39	24.13	24.38
836	NASDAQ	PFBC	Wed, Oct 22, 2014	24.35	24.40	24.02	24.08
835	NASDAQ	PFBC	Tue, Oct 21, 2014	24.00	24.52	23.76	24.46
834	NASDAQ	PFBC	Mon, Oct 20, 2014	24.11	24.23	23.50	23.96
833	NASDAQ	PFBC	Fri, Oct 17, 2014	24.10	24.95	23.49	24.35
832	NASDAQ	PFBC	Thu, Oct 16, 2014	24.05	24.26	23.47	23.58
831	NASDAQ	PFBC	Wed, Oct 15, 2014	24.20	24.33	23.59	24.29
830	NASDAQ	PFBC	Tue, Oct 14, 2014	23.99	24.35	23.74	24.35
829	NASDAQ	PFBC	Mon, Oct 13, 2014	23.74	24.18	23.52	23.76
828	NASDAQ	PFBC	Fri, Oct 10, 2014	23.62	24.16	23.51	23.58
827	NASDAQ	PFBC	Thu, Oct 9, 2014	24.33	24.00	23.70	23.75
826	NASDAQ	PFBC	Wed, Oct 8, 2014	23.92	24.13	23.65	24.04
825	NASDAQ	PFBC	Tue, Oct 7, 2014	23.87	24.00	23.51	23.91
824	NASDAQ	PFBC	Mon, Oct 6, 2014	24.20	24.22	24.02	24.10
823	NASDAQ	PFBC	Fri, Oct 3, 2014	23.82	24.20	23.70	24.00
822	NASDAQ	PFBC	Thu, Oct 2, 2014	22.90	23.85	22.50	23.68
821	NASDAQ	PFBC	Wed, Oct 1, 2014	22.50	22.59	22.25	22.45
820	NASDAQ	PFBC	Tue, Sep 30, 2014	22.74	22.77	22.42	22.52
819	NASDAQ	PFBC	Mon, Sep 29, 2014	22.75	22.77	22.65	22.70
818	NASDAQ	PFBC	Fri, Sep 26, 2014	22.87	22.96	22.52	22.91
817	NASDAQ	PFBC	Thu, Sep 25, 2014	22.66	22.82	22.55	22.72
816	NASDAQ	PFBC	Wed, Sep 24, 2014	22.84	23.03	22.61	22.84
815	NASDAQ	PFBC	Tue, Sep 23, 2014	23.11	23.69	22.65	22.73
814	NASDAQ	PFBC	Mon, Sep 22, 2014	23.49	23.96	23.10	23.12
813	NASDAQ	PFBC	Fri, Sep 19, 2014	24.22	24.34	23.50	23.54
812	NASDAQ	PFBC	Thu, Sep 18, 2014	24.09	24.45	23.86	24.18
811	NASDAQ	PFBC	Wed, Sep 17, 2014	24.10	24.17	23.60	23.78
810	NASDAQ	PFBC	Tue, Sep 16, 2014	24.00	24.22	23.79	23.94
809	NASDAQ	PFBC	Mon, Sep 15, 2014	24.25	24.50	23.75	24.00
808	NASDAQ	PFBC	Fri, Sep 12, 2014	24.42	24.68	24.15	24.26
807	NASDAQ	PFBC	Thu, Sep 11, 2014	24.15	24.49	24.15	24.43
806	NASDAQ	PFBC	Wed, Sep 10, 2014	23.92	24.25	23.93	24.24
805	NASDAQ	PFBC	Tue, Sep 9, 2014	23.96	24.10	23.96	23.97
804	NASDAQ	PFBC	Mon, Sep 8, 2014	24.08	24.10	23.91	24.08
803	NASDAQ	PFBC	Fri, Sep 5, 2014	23.87	24.05	23.75	23.95
802	NASDAQ	PFBC	Thu, Sep 4, 2014	24.03	24.10	23.93	23.96
801	NASDAQ	PFBC	Wed, Sep 3, 2014	24.10	24.10	23.88	23.98
800	NASDAQ	PFBC	Tue, Sep 2, 2014	24.03	24.09	23.81	23.99
799	NASDAQ	PFBC	Fri, Aug 29, 2014	23.89	24.09	23.76	24.02
798	NASDAQ	PFBC	Thu, Aug 28, 2014	23.77	24.00	23.56	23.86
797	NASDAQ	PFBC	Wed, Aug 27, 2014	23.55	23.95	23.27	23.82
796	NASDAQ	PFBC	Tue, Aug 26, 2014	23.60	23.72	23.49	23.63
795	NASDAQ	PFBC	Mon, Aug 25, 2014	23.87	23.98	23.51	23.69
794	NASDAQ	PFBC	Fri, Aug 22, 2014	23.78	23.87	22.65	23.81
793	NASDAQ	PFBC	Thu, Aug 21, 2014	23.63	23.76	23.36	23.74
792	NASDAQ	PFBC	Wed, Aug 20, 2014	23.73	23.84	23.42	23.62
791	NASDAQ	PFBC	Tue, Aug 19, 2014	23.53	23.82	23.08	23.79
790	NASDAQ	PFBC	Mon, Aug 18, 2014	23.12	23.63	22.82	23.52
789	NASDAQ	PFBC	Fri, Aug 15, 2014	23.83	23.83	22.41	22.82
788	NASDAQ	PFBC	Thu, Aug 14, 2014	23.38	23.58	23.33	23.58
787	NASDAQ	PFBC	Wed, Aug 13, 2014	23.32	23.35	23.21	23.35
786	NASDAQ	PFBC	Tue, Aug 12, 2014	23.25	23.31	23.20	23.30
785	NASDAQ	PFBC	Mon, Aug 11, 2014	23.25	23.30	23.06	23.25
784	NASDAQ	PFBC	Fri, Aug 8, 2014	22.80	23.25	22.67	23.09
783	NASDAQ	PFBC	Thu, Aug 7, 2014	22.72	22.81	22.60	22.80
782	NASDAQ	PFBC	Wed, Aug 6, 2014	22.40	22.76	22.40	22.72
781	NASDAQ	PFBC	Tue, Aug 5, 2014	22.30	22.59	22.20	22.42
780	NASDAQ	PFBC	Mon, Aug 4, 2014	22.24	22.43	22.01	22.31
779	NASDAQ	PFBC	Fri, Aug 1, 2014	22.31	22.35	22.09	22.18
778	NASDAQ	PFBC	Thu, Jul 31, 2014	22.15	22.99	21.80	22.19
777	NASDAQ	PFBC	Wed, Jul 30, 2014	22.33	22.34	22.20	22.23
776	NASDAQ	PFBC	Tue, Jul 29, 2014	22.53	22.85	22.21	22.21
775	NASDAQ	PFBC	Mon, Jul 28, 2014	22.56	22.90	22.23	22.49
774	NASDAQ	PFBC	Fri, Jul 25, 2014	22.08	22.59	22.08	22.48
773	NASDAQ	PFBC	Thu, Jul 24, 2014	22.75	23.39	21.94	22.18
772	NASDAQ	PFBC	Wed, Jul 23, 2014	23.03	23.16	22.33	22.58
771	NASDAQ	PFBC	Tue, Jul 22, 2014	22.48	23.38	21.36	23.10
770	NASDAQ	PFBC	Mon, Jul 21, 2014	22.75	23.04	22.14	22.37
769	NASDAQ	PFBC	Fri, Jul 18, 2014	22.53	23.08	22.53	22.86
768	NASDAQ	PFBC	Thu, Jul 17, 2014	22.70	22.76	22.50	22.60
767	NASDAQ	PFBC	Wed, Jul 16, 2014	22.89	23.00	22.70	22.76
766	NASDAQ	PFBC	Tue, Jul 15, 2014	22.90	23.00	22.32	22.86
765	NASDAQ	PFBC	Mon, Jul 14, 2014	23.19	23.21	22.90	22.93
764	NASDAQ	PFBC	Fri, Jul 11, 2014	23.09	23.46	22.80	23.02
763	NASDAQ	PFBC	Thu, Jul 10, 2014	22.92	23.32	22.40	23.08
762	NASDAQ	PFBC	Wed, Jul 9, 2014	23.58	23.58	23.22	23.33
761	NASDAQ	PFBC	Tue, Jul 8, 2014	24.00	24.00	23.31	23.39
760	NASDAQ	PFBC	Mon, Jul 7, 2014	24.25	24.40	23.64	23.94
759	NASDAQ	PFBC	Thu, Jul 3, 2014	24.53	24.53	23.97	24.34
758	NASDAQ	PFBC	Wed, Jul 2, 2014	24.69	24.80	24.19	24.30
757	NASDAQ	PFBC	Tue, Jul 1, 2014	23.94	25.31	23.02	24.60
756	NASDAQ	PFBC	Mon, Jun 30, 2014	23.99	24.50	23.03	23.64
755	NASDAQ	PFBC	Fri, Jun 27, 2014	23.56	24.20	23.44	23.99
754	NASDAQ	PFBC	Thu, Jun 26, 2014	23.50	24.20	22.98	23.57
753	NASDAQ	PFBC	Wed, Jun 25, 2014	23.50	23.58	23.35	23.41
752	NASDAQ	PFBC	Tue, Jun 24, 2014	23.95	24.77	23.50	23.52
751	NASDAQ	PFBC	Mon, Jun 23, 2014	24.01	24.20	23.56	24.10
750	NASDAQ	PFBC	Fri, Jun 20, 2014	23.00	24.10	22.96	24.01
749	NASDAQ	PFBC	Thu, Jun 19, 2014	22.94	23.00	22.55	22.86
748	NASDAQ	PFBC	Wed, Jun 18, 2014	23.08	23.08	22.50	22.97
747	NASDAQ	PFBC	Tue, Jun 17, 2014	22.76	23.34	22.62	22.82
746	NASDAQ	PFBC	Mon, Jun 16, 2014	22.94	22.94	22.38	22.68
745	NASDAQ	PFBC	Fri, Jun 13, 2014	23.18	23.41	22.75	23.03
744	NASDAQ	PFBC	Thu, Jun 12, 2014	22.93	23.39	20.17	23.02
743	NASDAQ	PFBC	Wed, Jun 11, 2014	23.63	23.77	23.06	23.06
742	NASDAQ	PFBC	Tue, Jun 10, 2014	23.95	24.00	23.58	23.72
741	NASDAQ	PFBC	Mon, Jun 9, 2014	23.57	24.00	23.42	23.96
740	NASDAQ	PFBC	Fri, Jun 6, 2014	22.82	23.72	22.79	23.46
739	NASDAQ	PFBC	Thu, Jun 5, 2014	21.95	22.79	21.88	22.76
738	NASDAQ	PFBC	Wed, Jun 4, 2014	22.07	22.32	21.90	21.96
737	NASDAQ	PFBC	Tue, Jun 3, 2014	22.07	22.44	22.00	22.10
736	NASDAQ	PFBC	Mon, Jun 2, 2014	22.51	22.92	21.82	22.12
735	NASDAQ	PFBC	Fri, May 30, 2014	22.73	22.73	22.10	22.53
734	NASDAQ	PFBC	Thu, May 29, 2014	22.88	23.15	22.57	22.62
733	NASDAQ	PFBC	Wed, May 28, 2014	22.99	23.11	22.59	22.89
732	NASDAQ	PFBC	Tue, May 27, 2014	23.36	23.75	22.45	23.15
731	NASDAQ	PFBC	Fri, May 23, 2014	22.08	23.17	21.80	23.09
730	NASDAQ	PFBC	Thu, May 22, 2014	21.63	22.03	21.52	22.03
729	NASDAQ	PFBC	Wed, May 21, 2014	21.81	22.21	21.34	21.63
728	NASDAQ	PFBC	Tue, May 20, 2014	22.11	22.11	21.40	21.78
727	NASDAQ	PFBC	Mon, May 19, 2014	21.64	23.05	21.38	22.33
726	NASDAQ	PFBC	Fri, May 16, 2014	21.86	21.91	21.26	21.82
725	NASDAQ	PFBC	Thu, May 15, 2014	22.16	22.16	21.55	21.93
724	NASDAQ	PFBC	Wed, May 14, 2014	22.69	22.69	21.96	22.34
723	NASDAQ	PFBC	Tue, May 13, 2014	23.18	23.18	22.37	22.81
722	NASDAQ	PFBC	Mon, May 12, 2014	22.41	23.50	22.24	23.32
721	NASDAQ	PFBC	Fri, May 9, 2014	21.83	22.47	21.65	22.26
720	NASDAQ	PFBC	Thu, May 8, 2014	21.68	22.00	21.36	21.77
719	NASDAQ	PFBC	Wed, May 7, 2014	21.62	22.09	21.24	21.60
718	NASDAQ	PFBC	Tue, May 6, 2014	21.53	22.26	21.50	21.50
717	NASDAQ	PFBC	Mon, May 5, 2014	21.85	21.96	21.36	21.71
716	NASDAQ	PFBC	Fri, May 2, 2014	21.83	22.49	21.80	22.11
715	NASDAQ	PFBC	Thu, May 1, 2014	21.33	22.38	21.24	21.96
714	NASDAQ	PFBC	Wed, Apr 30, 2014	21.35	21.72	21.25	21.58
713	NASDAQ	PFBC	Tue, Apr 29, 2014	22.33	22.60	21.29	21.49
712	NASDAQ	PFBC	Mon, Apr 28, 2014	22.31	22.60	21.91	22.13
711	NASDAQ	PFBC	Fri, Apr 25, 2014	22.86	23.19	22.26	22.32
710	NASDAQ	PFBC	Thu, Apr 24, 2014	23.97	23.97	22.93	23.05
709	NASDAQ	PFBC	Wed, Apr 23, 2014	25.08	25.08	23.51	23.79
708	NASDAQ	PFBC	Tue, Apr 22, 2014	25.22	25.34	24.51	25.25
707	NASDAQ	PFBC	Mon, Apr 21, 2014	25.04	25.04	24.38	24.65
706	NASDAQ	PFBC	Thu, Apr 17, 2014	24.46	25.56	24.42	25.20
705	NASDAQ	PFBC	Wed, Apr 16, 2014	24.15	24.72	23.82	24.58
704	NASDAQ	PFBC	Tue, Apr 15, 2014	24.15	24.15	23.29	24.01
703	NASDAQ	PFBC	Mon, Apr 14, 2014	23.99	24.28	23.21	24.04
702	NASDAQ	PFBC	Fri, Apr 11, 2014	24.46	25.37	23.37	23.88
701	NASDAQ	PFBC	Thu, Apr 10, 2014	24.89	24.96	24.00	24.66
700	NASDAQ	PFBC	Wed, Apr 9, 2014	25.30	25.37	24.91	25.00
699	NASDAQ	PFBC	Tue, Apr 8, 2014	25.18	25.62	24.97	25.18
698	NASDAQ	PFBC	Mon, Apr 7, 2014	24.85	25.28	24.52	24.81
697	NASDAQ	PFBC	Fri, Apr 4, 2014	26.40	26.40	24.55	24.81
696	NASDAQ	PFBC	Thu, Apr 3, 2014	26.28	26.40	26.15	26.24
695	NASDAQ	PFBC	Wed, Apr 2, 2014	26.14	26.44	25.69	26.37
694	NASDAQ	PFBC	Tue, Apr 1, 2014	25.88	26.42	25.68	26.11
693	NASDAQ	PFBC	Mon, Mar 31, 2014	26.09	26.50	25.37	25.96
692	NASDAQ	PFBC	Fri, Mar 28, 2014	25.59	26.65	25.35	25.84
691	NASDAQ	PFBC	Thu, Mar 27, 2014	26.09	26.51	25.38	25.66
690	NASDAQ	PFBC	Wed, Mar 26, 2014	26.44	26.79	25.76	26.03
689	NASDAQ	PFBC	Tue, Mar 25, 2014	25.94	26.50	25.73	26.15
688	NASDAQ	PFBC	Mon, Mar 24, 2014	26.00	26.15	25.52	25.91
687	NASDAQ	PFBC	Fri, Mar 21, 2014	25.68	26.41	25.53	25.99
686	NASDAQ	PFBC	Thu, Mar 20, 2014	25.50	25.68	25.45	25.63
685	NASDAQ	PFBC	Wed, Mar 19, 2014	25.09	25.68	25.03	25.42
684	NASDAQ	PFBC	Tue, Mar 18, 2014	25.09	25.09	24.98	25.04
683	NASDAQ	PFBC	Mon, Mar 17, 2014	24.87	25.00	24.56	25.00
682	NASDAQ	PFBC	Fri, Mar 14, 2014	24.36	25.09	24.32	24.90
681	NASDAQ	PFBC	Thu, Mar 13, 2014	24.50	25.49	24.26	24.46
680	NASDAQ	PFBC	Wed, Mar 12, 2014	24.32	24.63	24.18	24.49
679	NASDAQ	PFBC	Tue, Mar 11, 2014	24.96	25.00	24.34	24.53
678	NASDAQ	PFBC	Mon, Mar 10, 2014	24.81	25.86	24.33	24.93
677	NASDAQ	PFBC	Fri, Mar 7, 2014	24.95	25.20	24.56	24.80
676	NASDAQ	PFBC	Thu, Mar 6, 2014	24.68	24.99	24.54	24.90
675	NASDAQ	PFBC	Wed, Mar 5, 2014	24.70	24.95	24.51	24.72
674	NASDAQ	PFBC	Tue, Mar 4, 2014	23.84	25.70	23.84	24.66
673	NASDAQ	PFBC	Mon, Mar 3, 2014	23.71	23.75	23.00	23.66
672	NASDAQ	PFBC	Fri, Feb 28, 2014	23.80	24.22	23.49	24.03
671	NASDAQ	PFBC	Thu, Feb 27, 2014	23.11	23.80	21.63	23.72
670	NASDAQ	PFBC	Wed, Feb 26, 2014	22.78	23.37	22.78	23.26
669	NASDAQ	PFBC	Tue, Feb 25, 2014	22.95	22.95	22.67	22.69
668	NASDAQ	PFBC	Mon, Feb 24, 2014	22.86	22.98	22.84	22.91
667	NASDAQ	PFBC	Fri, Feb 21, 2014	22.57	22.90	22.30	22.68
666	NASDAQ	PFBC	Thu, Feb 20, 2014	21.98	22.60	21.92	22.45
665	NASDAQ	PFBC	Wed, Feb 19, 2014	22.88	23.00	21.85	21.98
664	NASDAQ	PFBC	Tue, Feb 18, 2014	23.10	23.15	22.85	22.88
663	NASDAQ	PFBC	Fri, Feb 14, 2014	22.99	23.18	22.73	22.96
662	NASDAQ	PFBC	Thu, Feb 13, 2014	22.67	23.10	22.08	22.99
661	NASDAQ	PFBC	Wed, Feb 12, 2014	22.11	22.91	21.71	22.77
660	NASDAQ	PFBC	Tue, Feb 11, 2014	21.24	22.25	21.18	22.19
659	NASDAQ	PFBC	Mon, Feb 10, 2014	20.85	21.37	20.60	21.24
658	NASDAQ	PFBC	Fri, Feb 7, 2014	20.81	20.85	20.58	20.85
657	NASDAQ	PFBC	Thu, Feb 6, 2014	20.29	21.05	20.22	20.81
656	NASDAQ	PFBC	Wed, Feb 5, 2014	21.06	21.06	19.86	20.30
655	NASDAQ	PFBC	Tue, Feb 4, 2014	21.39	21.45	21.07	21.08
654	NASDAQ	PFBC	Mon, Feb 3, 2014	21.41	21.53	21.14	21.35
653	NASDAQ	PFBC	Fri, Jan 31, 2014	21.24	21.60	21.24	21.53
652	NASDAQ	PFBC	Thu, Jan 30, 2014	21.09	21.60	21.08	21.52
651	NASDAQ	PFBC	Wed, Jan 29, 2014	21.04	21.13	21.00	21.05
650	NASDAQ	PFBC	Tue, Jan 28, 2014	21.21	21.21	21.06	21.13
649	NASDAQ	PFBC	Mon, Jan 27, 2014	21.26	21.43	21.20	21.20
648	NASDAQ	PFBC	Fri, Jan 24, 2014	21.11	21.27	21.03	21.27
647	NASDAQ	PFBC	Wed, Jan 22, 2014	20.87	21.10	20.61	21.01
646	NASDAQ	PFBC	Tue, Jan 21, 2014	20.75	20.95	20.70	20.87
645	NASDAQ	PFBC	Fri, Jan 17, 2014	20.67	20.93	20.67	20.75
644	NASDAQ	PFBC	Thu, Jan 16, 2014	20.92	20.92	20.65	20.72
643	NASDAQ	PFBC	Wed, Jan 15, 2014	20.65	21.02	20.53	20.92
642	NASDAQ	PFBC	Tue, Jan 14, 2014	20.20	20.84	20.20	20.65
641	NASDAQ	PFBC	Mon, Jan 13, 2014	20.14	20.23	20.00	20.08
640	NASDAQ	PFBC	Fri, Jan 10, 2014	20.24	20.25	20.02	20.23
639	NASDAQ	PFBC	Thu, Jan 9, 2014	20.17	20.31	20.00	20.28
638	NASDAQ	PFBC	Wed, Jan 8, 2014	20.50	20.50	20.05	20.12
637	NASDAQ	PFBC	Tue, Jan 7, 2014	20.56	20.56	20.37	20.52
636	NASDAQ	PFBC	Mon, Jan 6, 2014	20.03	20.66	20.00	20.56
635	NASDAQ	PFBC	Fri, Jan 3, 2014	20.29	20.29	19.98	20.02
634	NASDAQ	PFBC	Thu, Jan 2, 2014	19.95	20.30	19.61	20.29
633	NASDAQ	PFBC	Tue, Dec 31, 2013	20.33	20.33	20.00	20.05
632	NASDAQ	PFBC	Mon, Dec 30, 2013	20.06	20.65	19.88	20.35
631	NASDAQ	PFBC	Fri, Dec 27, 2013	20.42	20.42	20.00	20.15
630	NASDAQ	PFBC	Thu, Dec 26, 2013	20.84	20.84	20.25	20.31
629	NASDAQ	PFBC	Tue, Dec 24, 2013	21.02	21.02	20.46	20.84
628	NASDAQ	PFBC	Mon, Dec 23, 2013	21.05	21.29	20.94	21.02
627	NASDAQ	PFBC	Fri, Dec 20, 2013	20.09	21.15	19.80	21.05
626	NASDAQ	PFBC	Thu, Dec 19, 2013	20.24	20.28	19.95	19.99
625	NASDAQ	PFBC	Wed, Dec 18, 2013	20.20	20.28	20.01	20.28
624	NASDAQ	PFBC	Tue, Dec 17, 2013	20.35	20.35	20.14	20.18
623	NASDAQ	PFBC	Mon, Dec 16, 2013	20.35	20.40	20.10	20.35
622	NASDAQ	PFBC	Fri, Dec 13, 2013	20.00	20.59	19.96	20.35
621	NASDAQ	PFBC	Thu, Dec 12, 2013	19.92	20.14	19.71	20.03
620	NASDAQ	PFBC	Wed, Dec 11, 2013	20.05	20.07	19.60	19.92
619	NASDAQ	PFBC	Tue, Dec 10, 2013	20.21	20.30	19.90	20.10
618	NASDAQ	PFBC	Mon, Dec 9, 2013	20.57	20.57	18.42	20.31
617	NASDAQ	PFBC	Fri, Dec 6, 2013	20.15	20.78	20.11	20.57
616	NASDAQ	PFBC	Thu, Dec 5, 2013	20.13	20.15	20.00	20.09
615	NASDAQ	PFBC	Wed, Dec 4, 2013	20.18	20.29	20.02	20.07
614	NASDAQ	PFBC	Tue, Dec 3, 2013	20.07	20.34	20.06	20.20
613	NASDAQ	PFBC	Mon, Dec 2, 2013	20.27	20.48	20.15	20.33
612	NASDAQ	PFBC	Fri, Nov 29, 2013	20.21	20.51	20.13	20.34
611	NASDAQ	PFBC	Wed, Nov 27, 2013	19.94	20.62	19.94	20.21
610	NASDAQ	PFBC	Tue, Nov 26, 2013	20.04	20.00	19.29	19.94
609	NASDAQ	PFBC	Mon, Nov 25, 2013	20.04	20.04	19.88	20.04
608	NASDAQ	PFBC	Fri, Nov 22, 2013	19.76	20.15	19.64	20.04
607	NASDAQ	PFBC	Thu, Nov 21, 2013	19.90	19.90	19.60	19.76
606	NASDAQ	PFBC	Wed, Nov 20, 2013	19.86	20.06	19.76	19.82
605	NASDAQ	PFBC	Tue, Nov 19, 2013	19.46	20.01	19.36	19.86
604	NASDAQ	PFBC	Mon, Nov 18, 2013	19.72	19.72	19.11	19.45
603	NASDAQ	PFBC	Fri, Nov 15, 2013	19.74	19.94	19.39	19.72
602	NASDAQ	PFBC	Thu, Nov 14, 2013	19.69	19.87	19.49	19.73
601	NASDAQ	PFBC	Wed, Nov 13, 2013	19.56	19.76	19.33	19.76
600	NASDAQ	PFBC	Tue, Nov 12, 2013	19.13	19.87	19.04	19.72
599	NASDAQ	PFBC	Mon, Nov 11, 2013	19.21	19.21	18.61	19.19
598	NASDAQ	PFBC	Fri, Nov 8, 2013	18.90	19.50	18.90	19.30
597	NASDAQ	PFBC	Thu, Nov 7, 2013	19.17	19.17	18.92	18.92
596	NASDAQ	PFBC	Wed, Nov 6, 2013	19.25	19.25	19.01	19.14
595	NASDAQ	PFBC	Tue, Nov 5, 2013	19.00	19.26	18.98	19.25
594	NASDAQ	PFBC	Mon, Nov 4, 2013	18.98	19.92	18.75	19.07
593	NASDAQ	PFBC	Fri, Nov 1, 2013	19.18	19.18	18.80	18.98
592	NASDAQ	PFBC	Thu, Oct 31, 2013	19.57	19.69	19.21	19.22
591	NASDAQ	PFBC	Wed, Oct 30, 2013	19.81	19.89	19.62	19.62
590	NASDAQ	PFBC	Tue, Oct 29, 2013	20.05	20.27	19.70	19.74
589	NASDAQ	PFBC	Mon, Oct 28, 2013	20.10	20.10	19.92	20.04
588	NASDAQ	PFBC	Fri, Oct 25, 2013	19.85	20.26	19.71	20.10
587	NASDAQ	PFBC	Thu, Oct 24, 2013	19.97	19.97	19.74	19.80
586	NASDAQ	PFBC	Wed, Oct 23, 2013	20.43	20.43	19.81	19.85
585	NASDAQ	PFBC	Tue, Oct 22, 2013	20.45	20.51	20.08	20.43
584	NASDAQ	PFBC	Mon, Oct 21, 2013	20.61	20.61	20.41	20.43
583	NASDAQ	PFBC	Fri, Oct 18, 2013	19.90	20.74	19.87	20.61
582	NASDAQ	PFBC	Thu, Oct 17, 2013	19.66	20.24	19.51	19.82
581	NASDAQ	PFBC	Wed, Oct 16, 2013	19.74	19.98	19.68	19.70
580	NASDAQ	PFBC	Tue, Oct 15, 2013	19.87	20.12	19.58	19.63
579	NASDAQ	PFBC	Mon, Oct 14, 2013	19.16	19.96	19.16	19.90
578	NASDAQ	PFBC	Fri, Oct 11, 2013	17.96	19.36	17.96	19.36
577	NASDAQ	PFBC	Thu, Oct 10, 2013	17.90	18.22	17.85	18.06
576	NASDAQ	PFBC	Wed, Oct 9, 2013	17.79	17.99	17.79	17.83
575	NASDAQ	PFBC	Tue, Oct 8, 2013	17.85	17.85	17.69	17.77
574	NASDAQ	PFBC	Mon, Oct 7, 2013	17.78	18.00	17.78	17.80
573	NASDAQ	PFBC	Fri, Oct 4, 2013	17.85	18.00	17.78	18.00
572	NASDAQ	PFBC	Thu, Oct 3, 2013	17.95	17.95	17.85	17.87
571	NASDAQ	PFBC	Wed, Oct 2, 2013	17.90	18.00	17.87	17.95
570	NASDAQ	PFBC	Tue, Oct 1, 2013	17.79	18.00	17.53	17.92
569	NASDAQ	PFBC	Mon, Sep 30, 2013	17.60	17.84	17.60	17.79
568	NASDAQ	PFBC	Fri, Sep 27, 2013	17.63	17.84	17.56	17.76
567	NASDAQ	PFBC	Thu, Sep 26, 2013	17.78	17.80	17.08	17.76
566	NASDAQ	PFBC	Wed, Sep 25, 2013	17.79	17.85	17.75	17.80
565	NASDAQ	PFBC	Tue, Sep 24, 2013	17.74	17.79	17.52	17.79
564	NASDAQ	PFBC	Mon, Sep 23, 2013	17.38	17.96	17.37	17.77
563	NASDAQ	PFBC	Fri, Sep 20, 2013	17.20	17.53	17.20	17.38
562	NASDAQ	PFBC	Thu, Sep 19, 2013	17.01	17.20	16.95	17.15
561	NASDAQ	PFBC	Wed, Sep 18, 2013	16.52	17.01	16.45	16.80
560	NASDAQ	PFBC	Tue, Sep 17, 2013	16.32	16.60	16.32	16.58
559	NASDAQ	PFBC	Mon, Sep 16, 2013	16.24	16.37	16.24	16.32
558	NASDAQ	PFBC	Fri, Sep 13, 2013	16.10	16.23	16.09	16.20
557	NASDAQ	PFBC	Thu, Sep 12, 2013	16.25	16.23	16.01	16.10
556	NASDAQ	PFBC	Wed, Sep 11, 2013	16.30	16.35	16.11	16.27
555	NASDAQ	PFBC	Tue, Sep 10, 2013	16.29	16.37	16.13	16.36
554	NASDAQ	PFBC	Mon, Sep 9, 2013	16.21	16.29	16.06	16.29
553	NASDAQ	PFBC	Fri, Sep 6, 2013	16.48	16.50	16.13	16.20
552	NASDAQ	PFBC	Thu, Sep 5, 2013	16.23	16.71	16.31	16.40
551	NASDAQ	PFBC	Wed, Sep 4, 2013	16.30	16.59	16.14	16.22
550	NASDAQ	PFBC	Tue, Sep 3, 2013	16.10	16.47	16.05	16.32
549	NASDAQ	PFBC	Fri, Aug 30, 2013	16.58	16.58	15.90	16.08
548	NASDAQ	PFBC	Thu, Aug 29, 2013	16.61	16.65	16.49	16.60
547	NASDAQ	PFBC	Wed, Aug 28, 2013	16.27	16.70	16.03	16.65
546	NASDAQ	PFBC	Tue, Aug 27, 2013	16.67	16.67	15.89	16.29
545	NASDAQ	PFBC	Mon, Aug 26, 2013	17.14	17.15	16.71	16.81
544	NASDAQ	PFBC	Fri, Aug 23, 2013	17.28	17.57	16.82	17.16
543	NASDAQ	PFBC	Thu, Aug 22, 2013	17.08	17.28	16.80	17.28
542	NASDAQ	PFBC	Wed, Aug 21, 2013	17.44	17.45	16.99	17.00
541	NASDAQ	PFBC	Tue, Aug 20, 2013	16.92	17.68	16.79	17.53
540	NASDAQ	PFBC	Mon, Aug 19, 2013	16.74	17.26	16.74	16.90
539	NASDAQ	PFBC	Fri, Aug 16, 2013	16.80	16.99	16.74	16.90
538	NASDAQ	PFBC	Thu, Aug 15, 2013	17.00	17.20	16.75	16.87
537	NASDAQ	PFBC	Wed, Aug 14, 2013	17.29	17.29	17.05	17.11
536	NASDAQ	PFBC	Tue, Aug 13, 2013	17.45	17.45	17.22	17.24
535	NASDAQ	PFBC	Mon, Aug 12, 2013	17.36	17.51	17.24	17.48
534	NASDAQ	PFBC	Fri, Aug 9, 2013	17.68	17.68	17.45	17.52
533	NASDAQ	PFBC	Thu, Aug 8, 2013	17.77	17.77	17.51	17.68
532	NASDAQ	PFBC	Wed, Aug 7, 2013	17.53	17.88	17.45	17.77
531	NASDAQ	PFBC	Tue, Aug 6, 2013	17.68	17.73	17.42	17.56
530	NASDAQ	PFBC	Mon, Aug 5, 2013	17.64	17.88	17.62	17.67
529	NASDAQ	PFBC	Fri, Aug 2, 2013	17.04	17.88	17.02	17.57
528	NASDAQ	PFBC	Thu, Aug 1, 2013	17.05	17.15	16.93	17.11
527	NASDAQ	PFBC	Wed, Jul 31, 2013	17.06	17.08	16.91	16.99
526	NASDAQ	PFBC	Tue, Jul 30, 2013	16.98	17.10	16.91	17.10
525	NASDAQ	PFBC	Mon, Jul 29, 2013	16.99	17.16	16.85	16.91
524	NASDAQ	PFBC	Fri, Jul 26, 2013	17.02	17.39	16.96	17.33
523	NASDAQ	PFBC	Thu, Jul 25, 2013	16.98	17.20	16.95	17.14
522	NASDAQ	PFBC	Wed, Jul 24, 2013	17.00	17.08	16.91	16.99
521	NASDAQ	PFBC	Tue, Jul 23, 2013	17.00	17.10	16.89	16.99
520	NASDAQ	PFBC	Mon, Jul 22, 2013	16.78	17.10	16.78	17.00
519	NASDAQ	PFBC	Fri, Jul 19, 2013	16.75	16.92	16.61	16.82
518	NASDAQ	PFBC	Thu, Jul 18, 2013	16.68	16.94	16.67	16.75
517	NASDAQ	PFBC	Wed, Jul 17, 2013	16.64	16.75	16.52	16.68
516	NASDAQ	PFBC	Tue, Jul 16, 2013	16.71	16.71	16.52	16.64
515	NASDAQ	PFBC	Mon, Jul 15, 2013	16.53	16.93	16.49	16.75
514	NASDAQ	PFBC	Fri, Jul 12, 2013	16.59	16.67	16.47	16.56
513	NASDAQ	PFBC	Thu, Jul 11, 2013	16.59	16.70	16.38	16.69
512	NASDAQ	PFBC	Wed, Jul 10, 2013	16.61	16.71	16.49	16.49
511	NASDAQ	PFBC	Tue, Jul 9, 2013	16.72	16.72	16.54	16.71
510	NASDAQ	PFBC	Mon, Jul 8, 2013	16.75	16.94	16.57	16.62
509	NASDAQ	PFBC	Fri, Jul 5, 2013	16.46	16.70	16.33	16.61
508	NASDAQ	PFBC	Wed, Jul 3, 2013	16.32	16.44	16.32	16.43
507	NASDAQ	PFBC	Tue, Jul 2, 2013	16.41	16.56	16.30	16.39
506	NASDAQ	PFBC	Mon, Jul 1, 2013	16.40	16.64	16.31	16.63
505	NASDAQ	PFBC	Fri, Jun 28, 2013	16.17	16.48	16.17	16.48
504	NASDAQ	PFBC	Thu, Jun 27, 2013	16.23	16.28	16.05	16.22
503	NASDAQ	PFBC	Wed, Jun 26, 2013	16.32	16.41	16.15	16.17
502	NASDAQ	PFBC	Tue, Jun 25, 2013	16.01	16.23	15.94	16.23
501	NASDAQ	PFBC	Mon, Jun 24, 2013	16.06	16.20	15.85	15.98
500	NASDAQ	PFBC	Fri, Jun 21, 2013	15.89	16.25	15.84	16.24
499	NASDAQ	PFBC	Thu, Jun 20, 2013	15.97	16.08	15.76	15.82
498	NASDAQ	PFBC	Wed, Jun 19, 2013	16.18	16.32	16.12	16.12
497	NASDAQ	PFBC	Tue, Jun 18, 2013	16.01	16.26	16.01	16.25
496	NASDAQ	PFBC	Mon, Jun 17, 2013	16.17	16.17	15.78	15.95
495	NASDAQ	PFBC	Fri, Jun 14, 2013	16.25	16.25	16.12	16.12
494	NASDAQ	PFBC	Thu, Jun 13, 2013	16.00	16.26	15.96	16.25
493	NASDAQ	PFBC	Wed, Jun 12, 2013	15.98	16.15	15.91	15.95
492	NASDAQ	PFBC	Tue, Jun 11, 2013	16.09	16.09	15.60	15.93
491	NASDAQ	PFBC	Mon, Jun 10, 2013	16.28	16.30	16.13	16.22
490	NASDAQ	PFBC	Fri, Jun 7, 2013	16.13	16.28	16.12	16.23
489	NASDAQ	PFBC	Thu, Jun 6, 2013	16.00	16.11	15.88	16.11
488	NASDAQ	PFBC	Wed, Jun 5, 2013	16.08	16.11	15.99	16.02
487	NASDAQ	PFBC	Tue, Jun 4, 2013	16.27	16.34	15.92	16.15
486	NASDAQ	PFBC	Mon, Jun 3, 2013	16.00	16.42	15.95	16.21
485	NASDAQ	PFBC	Fri, May 31, 2013	16.20	16.33	16.10	16.17
484	NASDAQ	PFBC	Thu, May 30, 2013	16.18	16.34	16.10	16.34
483	NASDAQ	PFBC	Wed, May 29, 2013	16.20	16.30	16.06	16.22
482	NASDAQ	PFBC	Tue, May 28, 2013	16.21	16.69	16.21	16.39
481	NASDAQ	PFBC	Fri, May 24, 2013	16.17	16.43	16.17	16.40
480	NASDAQ	PFBC	Thu, May 23, 2013	16.17	16.43	16.17	16.28
479	NASDAQ	PFBC	Wed, May 22, 2013	16.62	16.84	16.35	16.36
478	NASDAQ	PFBC	Tue, May 21, 2013	16.75	16.80	16.61	16.66
477	NASDAQ	PFBC	Mon, May 20, 2013	16.51	16.79	16.51	16.75
476	NASDAQ	PFBC	Fri, May 17, 2013	16.56	16.70	16.48	16.56
475	NASDAQ	PFBC	Thu, May 16, 2013	16.51	16.72	16.46	16.59
474	NASDAQ	PFBC	Wed, May 15, 2013	16.42	16.68	16.40	16.60
473	NASDAQ	PFBC	Tue, May 14, 2013	16.68	16.78	16.46	16.48
472	NASDAQ	PFBC	Mon, May 13, 2013	16.44	16.71	16.44	16.55
471	NASDAQ	PFBC	Fri, May 10, 2013	16.43	16.51	16.25	16.51
470	NASDAQ	PFBC	Thu, May 9, 2013	16.59	16.59	16.22	16.37
469	NASDAQ	PFBC	Wed, May 8, 2013	16.90	17.00	16.47	16.66
468	NASDAQ	PFBC	Tue, May 7, 2013	17.01	17.01	16.70	17.00
467	NASDAQ	PFBC	Mon, May 6, 2013	16.86	17.00	16.79	16.96
466	NASDAQ	PFBC	Fri, May 3, 2013	17.00	17.00	16.75	16.86
465	NASDAQ	PFBC	Thu, May 2, 2013	16.68	17.00	16.68	16.97
464	NASDAQ	PFBC	Wed, May 1, 2013	16.46	17.33	16.45	16.60
463	NASDAQ	PFBC	Tue, Apr 30, 2013	16.23	16.50	16.13	16.50
462	NASDAQ	PFBC	Mon, Apr 29, 2013	15.84	16.21	15.82	16.18
461	NASDAQ	PFBC	Fri, Apr 26, 2013	15.81	16.00	15.75	15.76
460	NASDAQ	PFBC	Thu, Apr 25, 2013	16.00	16.08	15.78	15.83
459	NASDAQ	PFBC	Wed, Apr 24, 2013	15.92	16.00	15.92	15.97
458	NASDAQ	PFBC	Tue, Apr 23, 2013	16.00	16.00	15.68	15.98
457	NASDAQ	PFBC	Mon, Apr 22, 2013	15.92	16.10	15.84	15.97
456	NASDAQ	PFBC	Fri, Apr 19, 2013	15.66	16.26	15.66	15.87
455	NASDAQ	PFBC	Thu, Apr 18, 2013	15.37	15.69	15.37	15.54
454	NASDAQ	PFBC	Wed, Apr 17, 2013	15.70	15.72	15.45	15.53
453	NASDAQ	PFBC	Tue, Apr 16, 2013	15.65	15.94	15.65	15.89
452	NASDAQ	PFBC	Mon, Apr 15, 2013	15.55	15.79	15.45	15.49
451	NASDAQ	PFBC	Fri, Apr 12, 2013	15.50	15.72	15.44	15.69
450	NASDAQ	PFBC	Thu, Apr 11, 2013	15.49	15.85	15.49	15.56
449	NASDAQ	PFBC	Wed, Apr 10, 2013	14.95	15.57	14.81	15.55
448	NASDAQ	PFBC	Tue, Apr 9, 2013	14.77	14.91	14.65	14.91
447	NASDAQ	PFBC	Mon, Apr 8, 2013	14.85	14.86	14.65	14.71
446	NASDAQ	PFBC	Fri, Apr 5, 2013	14.83	14.95	14.64	14.77
445	NASDAQ	PFBC	Thu, Apr 4, 2013	15.08	15.18	14.95	15.06
444	NASDAQ	PFBC	Wed, Apr 3, 2013	15.13	15.19	14.93	14.93
443	NASDAQ	PFBC	Tue, Apr 2, 2013	15.23	15.27	15.00	15.19
442	NASDAQ	PFBC	Mon, Apr 1, 2013	15.81	15.81	15.12	15.14
441	NASDAQ	PFBC	Thu, Mar 28, 2013	15.98	15.98	15.78	15.78
440	NASDAQ	PFBC	Wed, Mar 27, 2013	15.79	15.90	15.79	15.88
439	NASDAQ	PFBC	Tue, Mar 26, 2013	16.27	16.27	15.87	15.90
438	NASDAQ	PFBC	Mon, Mar 25, 2013	16.21	16.21	16.09	16.12
437	NASDAQ	PFBC	Fri, Mar 22, 2013	16.15	16.19	16.00	16.10
436	NASDAQ	PFBC	Thu, Mar 21, 2013	16.13	16.15	16.01	16.04
435	NASDAQ	PFBC	Wed, Mar 20, 2013	16.27	16.38	16.15	16.27
434	NASDAQ	PFBC	Tue, Mar 19, 2013	16.45	16.45	16.14	16.21
433	NASDAQ	PFBC	Mon, Mar 18, 2013	16.28	16.45	16.25	16.29
432	NASDAQ	PFBC	Fri, Mar 15, 2013	16.55	16.55	16.34	16.41
431	NASDAQ	PFBC	Thu, Mar 14, 2013	16.57	16.57	16.44	16.51
430	NASDAQ	PFBC	Wed, Mar 13, 2013	16.50	16.55	16.44	16.49
429	NASDAQ	PFBC	Tue, Mar 12, 2013	16.48	16.58	16.33	16.43
428	NASDAQ	PFBC	Mon, Mar 11, 2013	16.48	16.54	16.42	16.47
427	NASDAQ	PFBC	Fri, Mar 8, 2013	16.63	16.63	16.50	16.56
426	NASDAQ	PFBC	Thu, Mar 7, 2013	16.60	16.60	16.43	16.50
425	NASDAQ	PFBC	Wed, Mar 6, 2013	16.74	16.74	16.52	16.63
424	NASDAQ	PFBC	Tue, Mar 5, 2013	16.47	16.69	16.35	16.64
423	NASDAQ	PFBC	Mon, Mar 4, 2013	16.18	16.49	16.18	16.40
422	NASDAQ	PFBC	Fri, Mar 1, 2013	15.88	16.20	15.88	16.19
421	NASDAQ	PFBC	Thu, Feb 28, 2013	16.42	16.28	16.09	16.12
420	NASDAQ	PFBC	Wed, Feb 27, 2013	16.03	16.67	16.27	16.44
419	NASDAQ	PFBC	Tue, Feb 26, 2013	15.83	16.09	15.83	16.04
418	NASDAQ	PFBC	Mon, Feb 25, 2013	16.50	16.50	15.74	15.79
417	NASDAQ	PFBC	Fri, Feb 22, 2013	16.12	16.48	15.91	16.48
416	NASDAQ	PFBC	Thu, Feb 21, 2013	16.04	16.14	16.00	16.00
415	NASDAQ	PFBC	Wed, Feb 20, 2013	16.00	16.32	15.99	16.04
414	NASDAQ	PFBC	Tue, Feb 19, 2013	15.70	16.00	15.70	15.99
413	NASDAQ	PFBC	Fri, Feb 15, 2013	15.97	15.97	15.57	15.68
412	NASDAQ	PFBC	Thu, Feb 14, 2013	15.94	15.94	15.71	15.77
411	NASDAQ	PFBC	Wed, Feb 13, 2013	16.08	16.18	15.91	15.93
410	NASDAQ	PFBC	Tue, Feb 12, 2013	15.82	16.14	15.82	16.08
409	NASDAQ	PFBC	Mon, Feb 11, 2013	15.81	15.83	15.67	15.74
408	NASDAQ	PFBC	Fri, Feb 8, 2013	15.76	15.85	15.73	15.77
407	NASDAQ	PFBC	Thu, Feb 7, 2013	15.74	15.88	15.69	15.79
406	NASDAQ	PFBC	Wed, Feb 6, 2013	15.75	15.77	15.39	15.74
405	NASDAQ	PFBC	Tue, Feb 5, 2013	15.95	15.95	15.62	15.83
404	NASDAQ	PFBC	Mon, Feb 4, 2013	15.93	16.20	15.71	15.84
403	NASDAQ	PFBC	Fri, Feb 1, 2013	15.05	16.19	14.91	15.98
402	NASDAQ	PFBC	Thu, Jan 31, 2013	14.97	15.05	14.80	15.03
401	NASDAQ	PFBC	Wed, Jan 30, 2013	15.10	15.10	14.81	14.94
400	NASDAQ	PFBC	Tue, Jan 29, 2013	15.05	15.09	14.89	15.09
399	NASDAQ	PFBC	Mon, Jan 28, 2013	14.97	15.09	14.86	15.09
398	NASDAQ	PFBC	Fri, Jan 25, 2013	14.99	15.00	14.81	15.00
397	NASDAQ	PFBC	Thu, Jan 24, 2013	14.60	14.94	14.42	14.89
396	NASDAQ	PFBC	Wed, Jan 23, 2013	14.52	14.59	14.52	14.55
395	NASDAQ	PFBC	Tue, Jan 22, 2013	14.36	14.64	14.36	14.47
394	NASDAQ	PFBC	Fri, Jan 18, 2013	14.66	14.70	14.56	14.58
393	NASDAQ	PFBC	Thu, Jan 17, 2013	14.79	14.79	14.50	14.71
392	NASDAQ	PFBC	Wed, Jan 16, 2013	14.68	14.70	14.63	14.70
391	NASDAQ	PFBC	Tue, Jan 15, 2013	14.70	14.95	14.62	14.69
390	NASDAQ	PFBC	Mon, Jan 14, 2013	14.85	14.85	14.61	14.74
389	NASDAQ	PFBC	Fri, Jan 11, 2013	15.04	15.04	14.64	14.74
388	NASDAQ	PFBC	Thu, Jan 10, 2013	14.95	15.04	14.88	15.04
387	NASDAQ	PFBC	Wed, Jan 9, 2013	15.00	15.00	14.56	15.00
386	NASDAQ	PFBC	Tue, Jan 8, 2013	14.85	15.00	14.61	15.00
385	NASDAQ	PFBC	Mon, Jan 7, 2013	14.91	14.93	14.76	14.87
384	NASDAQ	PFBC	Fri, Jan 4, 2013	15.07	15.10	14.50	15.02
383	NASDAQ	PFBC	Thu, Jan 3, 2013	15.07	15.07	14.88	14.97
382	NASDAQ	PFBC	Wed, Jan 2, 2013	14.33	15.20	14.24	15.01
381	NASDAQ	PFBC	Mon, Dec 31, 2012	14.09	14.28	13.85	14.20
380	NASDAQ	PFBC	Fri, Dec 28, 2012	14.13	14.20	14.06	14.08
379	NASDAQ	PFBC	Thu, Dec 27, 2012	14.11	14.19	13.89	14.13
378	NASDAQ	PFBC	Wed, Dec 26, 2012	14.10	14.17	13.81	14.14
377	NASDAQ	PFBC	Mon, Dec 24, 2012	14.15	14.17	14.06	14.06
376	NASDAQ	PFBC	Fri, Dec 21, 2012	13.99	14.19	13.73	14.18
375	NASDAQ	PFBC	Thu, Dec 20, 2012	14.00	14.07	13.76	14.00
374	NASDAQ	PFBC	Wed, Dec 19, 2012	14.03	14.15	13.76	13.98
373	NASDAQ	PFBC	Tue, Dec 18, 2012	14.19	14.19	13.86	14.10
372	NASDAQ	PFBC	Mon, Dec 17, 2012	13.73	14.06	13.73	14.02
371	NASDAQ	PFBC	Fri, Dec 14, 2012	13.67	14.02	13.58	13.69
370	NASDAQ	PFBC	Thu, Dec 13, 2012	14.03	14.03	13.68	13.72
369	NASDAQ	PFBC	Wed, Dec 12, 2012	14.21	14.26	13.98	13.98
368	NASDAQ	PFBC	Tue, Dec 11, 2012	14.00	14.57	13.94	14.22
367	NASDAQ	PFBC	Mon, Dec 10, 2012	13.75	13.94	13.74	13.93
366	NASDAQ	PFBC	Fri, Dec 7, 2012	13.87	13.87	13.55	13.69
365	NASDAQ	PFBC	Thu, Dec 6, 2012	13.86	13.86	13.64	13.83
364	NASDAQ	PFBC	Wed, Dec 5, 2012	13.90	13.90	13.61	13.84
363	NASDAQ	PFBC	Tue, Dec 4, 2012	13.89	13.91	13.61	13.85
362	NASDAQ	PFBC	Mon, Dec 3, 2012	13.67	13.94	13.60	13.92
361	NASDAQ	PFBC	Fri, Nov 30, 2012	13.81	13.97	13.33	13.55
360	NASDAQ	PFBC	Thu, Nov 29, 2012	13.66	13.75	13.61	13.75
359	NASDAQ	PFBC	Wed, Nov 28, 2012	13.59	13.59	13.42	13.53
358	NASDAQ	PFBC	Tue, Nov 27, 2012	13.35	13.88	13.22	13.65
357	NASDAQ	PFBC	Mon, Nov 26, 2012	13.61	13.61	13.29	13.39
356	NASDAQ	PFBC	Fri, Nov 23, 2012	13.35	13.68	13.35	13.68
355	NASDAQ	PFBC	Wed, Nov 21, 2012	13.38	13.59	13.19	13.28
354	NASDAQ	PFBC	Tue, Nov 20, 2012	13.41	13.66	13.39	13.49
353	NASDAQ	PFBC	Mon, Nov 19, 2012	13.27	13.47	13.15	13.39
352	NASDAQ	PFBC	Fri, Nov 16, 2012	12.96	13.25	12.96	13.12
351	NASDAQ	PFBC	Thu, Nov 15, 2012	13.59	13.59	12.95	13.02
350	NASDAQ	PFBC	Wed, Nov 14, 2012	13.89	13.93	13.55	13.55
349	NASDAQ	PFBC	Tue, Nov 13, 2012	13.73	13.88	13.49	13.84
348	NASDAQ	PFBC	Mon, Nov 12, 2012	13.64	13.73	13.64	13.73
347	NASDAQ	PFBC	Fri, Nov 9, 2012	13.49	13.89	13.49	13.64
346	NASDAQ	PFBC	Thu, Nov 8, 2012	13.82	13.83	13.49	13.57
345	NASDAQ	PFBC	Wed, Nov 7, 2012	14.15	14.15	13.71	13.80
344	NASDAQ	PFBC	Tue, Nov 6, 2012	14.22	14.23	14.18	14.23
343	NASDAQ	PFBC	Mon, Nov 5, 2012	13.85	14.21	13.85	14.18
342	NASDAQ	PFBC	Fri, Nov 2, 2012	14.17	14.20	13.98	14.08
341	NASDAQ	PFBC	Thu, Nov 1, 2012	14.18	14.21	14.02	14.19
340	NASDAQ	PFBC	Wed, Oct 31, 2012	14.11	14.21	13.91	14.21
339	NASDAQ	PFBC	Fri, Oct 26, 2012	14.00	14.15	13.81	14.12
338	NASDAQ	PFBC	Thu, Oct 25, 2012	13.97	14.00	13.73	13.97
337	NASDAQ	PFBC	Wed, Oct 24, 2012	13.93	14.00	13.87	13.87
336	NASDAQ	PFBC	Tue, Oct 23, 2012	13.85	13.94	13.76	13.86
335	NASDAQ	PFBC	Mon, Oct 22, 2012	13.87	14.00	13.67	13.87
334	NASDAQ	PFBC	Fri, Oct 19, 2012	13.89	14.10	13.72	13.92
333	NASDAQ	PFBC	Thu, Oct 18, 2012	14.10	14.11	13.67	13.98
332	NASDAQ	PFBC	Wed, Oct 17, 2012	13.70	13.94	13.59	13.94
331	NASDAQ	PFBC	Tue, Oct 16, 2012	13.60	13.72	13.46	13.68
330	NASDAQ	PFBC	Mon, Oct 15, 2012	13.71	13.71	13.45	13.59
329	NASDAQ	PFBC	Fri, Oct 12, 2012	13.87	13.89	13.52	13.52
328	NASDAQ	PFBC	Thu, Oct 11, 2012	14.00	14.00	13.80	13.85
327	NASDAQ	PFBC	Wed, Oct 10, 2012	13.95	14.00	13.88	13.96
326	NASDAQ	PFBC	Tue, Oct 9, 2012	14.01	14.01	13.83	13.90
325	NASDAQ	PFBC	Mon, Oct 8, 2012	14.15	14.15	13.69	13.96
324	NASDAQ	PFBC	Fri, Oct 5, 2012	14.08	14.29	14.01	14.14
323	NASDAQ	PFBC	Thu, Oct 4, 2012	13.96	14.10	13.96	14.10
322	NASDAQ	PFBC	Wed, Oct 3, 2012	13.96	14.06	13.66	13.89
321	NASDAQ	PFBC	Tue, Oct 2, 2012	14.24	14.29	13.60	13.91
320	NASDAQ	PFBC	Mon, Oct 1, 2012	14.26	14.39	14.15	14.17
319	NASDAQ	PFBC	Fri, Sep 28, 2012	14.37	14.49	14.18	14.18
318	NASDAQ	PFBC	Thu, Sep 27, 2012	14.31	14.50	14.31	14.44
317	NASDAQ	PFBC	Wed, Sep 26, 2012	14.26	14.38	14.10	14.34
316	NASDAQ	PFBC	Tue, Sep 25, 2012	14.20	14.49	13.99	14.22
315	NASDAQ	PFBC	Mon, Sep 24, 2012	13.50	14.20	13.26	14.20
314	NASDAQ	PFBC	Fri, Sep 21, 2012	13.94	14.20	13.28	14.20
313	NASDAQ	PFBC	Thu, Sep 20, 2012	13.91	13.92	13.63	13.69
312	NASDAQ	PFBC	Wed, Sep 19, 2012	13.84	14.00	13.84	13.93
311	NASDAQ	PFBC	Tue, Sep 18, 2012	13.60	13.92	13.57	13.91
310	NASDAQ	PFBC	Mon, Sep 17, 2012	13.49	13.60	13.33	13.59
309	NASDAQ	PFBC	Fri, Sep 14, 2012	13.89	13.89	13.11	13.57
308	NASDAQ	PFBC	Thu, Sep 13, 2012	13.39	14.00	13.22	13.95
307	NASDAQ	PFBC	Wed, Sep 12, 2012	13.34	13.47	13.16	13.45
306	NASDAQ	PFBC	Tue, Sep 11, 2012	13.52	13.52	13.16	13.26
305	NASDAQ	PFBC	Mon, Sep 10, 2012	13.67	13.67	13.18	13.45
304	NASDAQ	PFBC	Fri, Sep 7, 2012	13.70	14.43	13.67	13.73
303	NASDAQ	PFBC	Thu, Sep 6, 2012	13.02	13.50	12.93	13.47
302	NASDAQ	PFBC	Wed, Sep 5, 2012	13.05	13.44	12.97	13.00
301	NASDAQ	PFBC	Tue, Sep 4, 2012	12.83	12.99	12.48	12.99
300	NASDAQ	PFBC	Fri, Aug 31, 2012	12.75	12.93	12.60	12.89
299	NASDAQ	PFBC	Thu, Aug 30, 2012	12.30	12.71	12.30	12.65
298	NASDAQ	PFBC	Wed, Aug 29, 2012	12.88	12.89	12.25	12.31
297	NASDAQ	PFBC	Tue, Aug 28, 2012	12.74	13.00	12.74	12.89
296	NASDAQ	PFBC	Mon, Aug 27, 2012	12.53	12.62	12.45	12.55
295	NASDAQ	PFBC	Fri, Aug 24, 2012	12.27	12.74	12.23	12.59
294	NASDAQ	PFBC	Thu, Aug 23, 2012	11.98	12.58	11.75	12.28
293	NASDAQ	PFBC	Wed, Aug 22, 2012	12.26	12.26	11.75	11.91
292	NASDAQ	PFBC	Tue, Aug 21, 2012	12.58	12.82	11.99	12.24
291	NASDAQ	PFBC	Mon, Aug 20, 2012	12.60	12.66	12.36	12.58
290	NASDAQ	PFBC	Fri, Aug 17, 2012	12.26	12.54	12.16	12.53
289	NASDAQ	PFBC	Thu, Aug 16, 2012	11.92	12.34	11.74	12.32
288	NASDAQ	PFBC	Wed, Aug 15, 2012	11.89	11.97	11.86	11.95
287	NASDAQ	PFBC	Tue, Aug 14, 2012	11.95	12.04	11.92	11.94
286	NASDAQ	PFBC	Mon, Aug 13, 2012	12.01	12.24	11.94	11.98
285	NASDAQ	PFBC	Fri, Aug 10, 2012	11.87	12.41	11.60	12.02
284	NASDAQ	PFBC	Thu, Aug 9, 2012	11.40	12.14	11.35	11.86
283	NASDAQ	PFBC	Wed, Aug 8, 2012	11.06	11.69	10.96	11.48
282	NASDAQ	PFBC	Tue, Aug 7, 2012	11.07	11.14	10.91	11.14
281	NASDAQ	PFBC	Mon, Aug 6, 2012	10.97	11.14	10.78	11.09
280	NASDAQ	PFBC	Fri, Aug 3, 2012	10.99	11.06	10.74	11.00
279	NASDAQ	PFBC	Thu, Aug 2, 2012	10.54	10.90	10.54	10.83
278	NASDAQ	PFBC	Wed, Aug 1, 2012	10.77	10.78	10.52	10.52
277	NASDAQ	PFBC	Tue, Jul 31, 2012	10.90	11.06	10.75	10.78
276	NASDAQ	PFBC	Mon, Jul 30, 2012	11.08	11.12	10.95	10.95
275	NASDAQ	PFBC	Fri, Jul 27, 2012	11.17	11.17	10.95	11.09
274	NASDAQ	PFBC	Thu, Jul 26, 2012	11.02	11.25	10.95	11.12
273	NASDAQ	PFBC	Wed, Jul 25, 2012	10.71	11.01	10.71	10.93
272	NASDAQ	PFBC	Tue, Jul 24, 2012	10.92	10.92	10.57	10.62
271	NASDAQ	PFBC	Mon, Jul 23, 2012	11.25	11.45	10.82	10.84
270	NASDAQ	PFBC	Fri, Jul 20, 2012	11.35	11.54	11.18	11.25
269	NASDAQ	PFBC	Thu, Jul 19, 2012	11.50	11.58	11.39	11.39
268	NASDAQ	PFBC	Wed, Jul 18, 2012	11.60	11.60	11.42	11.48
267	NASDAQ	PFBC	Tue, Jul 17, 2012	11.73	11.74	11.51	11.60
266	NASDAQ	PFBC	Mon, Jul 16, 2012	11.95	11.95	11.70	11.70
265	NASDAQ	PFBC	Fri, Jul 13, 2012	11.40	11.93	11.40	11.93
264	NASDAQ	PFBC	Thu, Jul 12, 2012	11.33	11.55	11.16	11.40
263	NASDAQ	PFBC	Wed, Jul 11, 2012	11.68	11.71	11.38	11.60
262	NASDAQ	PFBC	Tue, Jul 10, 2012	11.65	11.65	11.50	11.64
261	NASDAQ	PFBC	Mon, Jul 9, 2012	11.98	11.98	11.50	11.66
260	NASDAQ	PFBC	Fri, Jul 6, 2012	12.99	12.99	11.42	11.67
259	NASDAQ	PFBC	Thu, Jul 5, 2012	13.98	14.38	13.98	14.09
258	NASDAQ	PFBC	Tue, Jul 3, 2012	13.94	14.08	13.84	14.07
257	NASDAQ	PFBC	Mon, Jul 2, 2012	13.35	14.00	13.30	13.89
256	NASDAQ	PFBC	Fri, Jun 29, 2012	13.35	13.36	13.11	13.36
255	NASDAQ	PFBC	Thu, Jun 28, 2012	13.17	13.27	12.68	13.19
254	NASDAQ	PFBC	Wed, Jun 27, 2012	13.29	13.35	13.16	13.25
253	NASDAQ	PFBC	Tue, Jun 26, 2012	13.02	13.35	12.92	13.30
252	NASDAQ	PFBC	Mon, Jun 25, 2012	13.03	13.10	12.76	12.96
251	NASDAQ	PFBC	Fri, Jun 22, 2012	12.96	13.00	12.63	13.00
250	NASDAQ	PFBC	Thu, Jun 21, 2012	12.92	13.15	12.65	13.04
249	NASDAQ	PFBC	Wed, Jun 20, 2012	12.85	13.00	12.65	12.99
248	NASDAQ	PFBC	Tue, Jun 19, 2012	12.61	13.00	12.60	12.92
247	NASDAQ	PFBC	Mon, Jun 18, 2012	12.32	12.71	12.26	12.65
246	NASDAQ	PFBC	Fri, Jun 15, 2012	12.48	12.48	12.24	12.24
245	NASDAQ	PFBC	Thu, Jun 14, 2012	12.39	12.58	12.18	12.47
244	NASDAQ	PFBC	Wed, Jun 13, 2012	12.29	12.45	12.04	12.30
243	NASDAQ	PFBC	Tue, Jun 12, 2012	12.15	12.45	11.99	12.20
242	NASDAQ	PFBC	Mon, Jun 11, 2012	12.53	12.63	12.01	12.04
241	NASDAQ	PFBC	Fri, Jun 8, 2012	12.50	12.69	12.19	12.61
240	NASDAQ	PFBC	Thu, Jun 7, 2012	12.69	12.69	12.32	12.64
239	NASDAQ	PFBC	Wed, Jun 6, 2012	12.80	12.80	12.45	12.66
238	NASDAQ	PFBC	Tue, Jun 5, 2012	12.55	12.78	12.32	12.63
237	NASDAQ	PFBC	Mon, Jun 4, 2012	12.53	12.80	12.26	12.47
236	NASDAQ	PFBC	Fri, Jun 1, 2012	12.20	12.75	12.20	12.52
235	NASDAQ	PFBC	Thu, May 31, 2012	12.19	12.55	12.15	12.27
234	NASDAQ	PFBC	Wed, May 30, 2012	12.42	12.42	12.10	12.25
233	NASDAQ	PFBC	Tue, May 29, 2012	11.96	12.32	11.91	12.32
232	NASDAQ	PFBC	Fri, May 25, 2012	11.89	12.15	11.88	12.04
231	NASDAQ	PFBC	Thu, May 24, 2012	11.84	12.15	11.69	11.94
230	NASDAQ	PFBC	Wed, May 23, 2012	12.01	12.01	11.50	11.78
229	NASDAQ	PFBC	Tue, May 22, 2012	12.40	12.54	11.88	11.88
228	NASDAQ	PFBC	Mon, May 21, 2012	12.56	12.75	12.30	12.46
227	NASDAQ	PFBC	Fri, May 18, 2012	12.63	12.70	12.42	12.50
226	NASDAQ	PFBC	Thu, May 17, 2012	12.59	12.72	12.42	12.58
225	NASDAQ	PFBC	Wed, May 16, 2012	12.78	12.78	12.40	12.56
224	NASDAQ	PFBC	Tue, May 15, 2012	12.89	13.05	12.58	12.80
223	NASDAQ	PFBC	Mon, May 14, 2012	13.06	13.28	12.58	12.89
222	NASDAQ	PFBC	Fri, May 11, 2012	12.85	13.35	12.85	13.04
221	NASDAQ	PFBC	Thu, May 10, 2012	12.61	13.25	12.40	12.88
220	NASDAQ	PFBC	Wed, May 9, 2012	12.50	12.97	12.50	12.53
219	NASDAQ	PFBC	Tue, May 8, 2012	12.73	12.98	12.72	12.72
218	NASDAQ	PFBC	Mon, May 7, 2012	12.74	12.99	12.69	12.72
217	NASDAQ	PFBC	Fri, May 4, 2012	12.67	13.00	12.59	12.82
216	NASDAQ	PFBC	Thu, May 3, 2012	12.59	12.70	12.39	12.66
215	NASDAQ	PFBC	Wed, May 2, 2012	12.50	12.79	12.41	12.65
214	NASDAQ	PFBC	Tue, May 1, 2012	12.37	12.69	12.30	12.57
213	NASDAQ	PFBC	Mon, Apr 30, 2012	12.80	12.85	12.27	12.42
212	NASDAQ	PFBC	Fri, Apr 27, 2012	12.85	12.85	12.50	12.74
211	NASDAQ	PFBC	Thu, Apr 26, 2012	12.11	13.00	12.08	12.51
210	NASDAQ	PFBC	Wed, Apr 25, 2012	11.93	12.00	11.64	11.90
209	NASDAQ	PFBC	Tue, Apr 24, 2012	11.86	11.95	11.75	11.90
208	NASDAQ	PFBC	Mon, Apr 23, 2012	11.87	11.95	11.59	11.90
207	NASDAQ	PFBC	Fri, Apr 20, 2012	11.92	11.95	11.72	11.86
206	NASDAQ	PFBC	Thu, Apr 19, 2012	11.91	11.91	11.70	11.90
205	NASDAQ	PFBC	Wed, Apr 18, 2012	11.95	12.03	11.65	11.81
204	NASDAQ	PFBC	Tue, Apr 17, 2012	11.99	12.10	11.94	11.95
203	NASDAQ	PFBC	Mon, Apr 16, 2012	12.06	12.50	11.92	11.92
202	NASDAQ	PFBC	Fri, Apr 13, 2012	11.53	12.03	11.53	11.99
201	NASDAQ	PFBC	Thu, Apr 12, 2012	11.69	11.77	11.16	11.76
200	NASDAQ	PFBC	Wed, Apr 11, 2012	11.57	11.79	11.51	11.69
199	NASDAQ	PFBC	Tue, Apr 10, 2012	11.74	11.80	11.50	11.58
198	NASDAQ	PFBC	Mon, Apr 9, 2012	11.70	11.75	11.65	11.74
197	NASDAQ	PFBC	Thu, Apr 5, 2012	11.70	11.78	11.70	11.78
196	NASDAQ	PFBC	Wed, Apr 4, 2012	11.80	11.80	11.50	11.74
195	NASDAQ	PFBC	Tue, Apr 3, 2012	11.97	11.97	11.56	11.80
194	NASDAQ	PFBC	Mon, Apr 2, 2012	11.84	11.99	11.55	11.80
193	NASDAQ	PFBC	Fri, Mar 30, 2012	11.80	11.86	11.53	11.78
192	NASDAQ	PFBC	Thu, Mar 29, 2012	11.90	11.99	11.62	11.78
191	NASDAQ	PFBC	Wed, Mar 28, 2012	11.90	12.00	11.90	11.99
190	NASDAQ	PFBC	Tue, Mar 27, 2012	11.99	12.00	11.67	11.96
189	NASDAQ	PFBC	Mon, Mar 26, 2012	11.81	12.39	11.70	12.05
188	NASDAQ	PFBC	Fri, Mar 23, 2012	11.69	11.91	11.69	11.91
187	NASDAQ	PFBC	Thu, Mar 22, 2012	12.00	12.03	11.65	11.69
186	NASDAQ	PFBC	Wed, Mar 21, 2012	11.39	12.49	11.39	12.00
185	NASDAQ	PFBC	Tue, Mar 20, 2012	10.78	11.46	10.78	11.30
184	NASDAQ	PFBC	Mon, Mar 19, 2012	10.61	10.85	10.58	10.84
183	NASDAQ	PFBC	Fri, Mar 16, 2012	10.60	10.85	10.58	10.60
182	NASDAQ	PFBC	Thu, Mar 15, 2012	10.64	10.78	10.52	10.56
181	NASDAQ	PFBC	Wed, Mar 14, 2012	10.75	10.80	10.38	10.63
180	NASDAQ	PFBC	Tue, Mar 13, 2012	10.75	10.80	10.37	10.68
179	NASDAQ	PFBC	Mon, Mar 12, 2012	10.50	10.85	10.28	10.67
178	NASDAQ	PFBC	Fri, Mar 9, 2012	10.30	10.50	10.23	10.50
177	NASDAQ	PFBC	Thu, Mar 8, 2012	10.16	10.30	10.16	10.25
176	NASDAQ	PFBC	Wed, Mar 7, 2012	10.14	10.15	10.10	10.15
175	NASDAQ	PFBC	Tue, Mar 6, 2012	10.05	10.20	10.05	10.12
174	NASDAQ	PFBC	Mon, Mar 5, 2012	10.12	10.20	10.10	10.20
173	NASDAQ	PFBC	Fri, Mar 2, 2012	10.13	10.20	10.05	10.15
172	NASDAQ	PFBC	Thu, Mar 1, 2012	10.22	10.22	10.05	10.21
171	NASDAQ	PFBC	Wed, Feb 29, 2012	10.07	10.10	9.85	10.10
170	NASDAQ	PFBC	Tue, Feb 28, 2012	9.92	10.14	9.82	9.97
169	NASDAQ	PFBC	Mon, Feb 27, 2012	9.99	10.25	9.82	10.15
168	NASDAQ	PFBC	Fri, Feb 24, 2012	9.90	10.05	9.53	10.05
167	NASDAQ	PFBC	Thu, Feb 23, 2012	9.93	10.25	9.67	9.95
166	NASDAQ	PFBC	Wed, Feb 22, 2012	9.75	10.11	9.54	9.86
165	NASDAQ	PFBC	Tue, Feb 21, 2012	10.07	10.37	9.75	9.77
164	NASDAQ	PFBC	Fri, Feb 17, 2012	9.74	10.20	9.09	10.15
163	NASDAQ	PFBC	Thu, Feb 16, 2012	9.78	9.85	9.60	9.78
162	NASDAQ	PFBC	Wed, Feb 15, 2012	9.66	9.84	9.57	9.84
161	NASDAQ	PFBC	Tue, Feb 14, 2012	9.39	9.78	9.39	9.77
160	NASDAQ	PFBC	Mon, Feb 13, 2012	9.53	9.81	9.34	9.34
159	NASDAQ	PFBC	Fri, Feb 10, 2012	9.61	9.85	9.49	9.59
158	NASDAQ	PFBC	Thu, Feb 9, 2012	9.20	9.90	9.20	9.67
157	NASDAQ	PFBC	Wed, Feb 8, 2012	9.20	9.34	9.10	9.17
156	NASDAQ	PFBC	Tue, Feb 7, 2012	9.12	9.29	9.00	9.25
155	NASDAQ	PFBC	Mon, Feb 6, 2012	9.32	9.32	9.16	9.16
154	NASDAQ	PFBC	Fri, Feb 3, 2012	8.92	9.50	8.91	9.23
153	NASDAQ	PFBC	Thu, Feb 2, 2012	8.96	8.96	8.75	8.95
152	NASDAQ	PFBC	Wed, Feb 1, 2012	8.60	9.00	8.60	8.95
151	NASDAQ	PFBC	Tue, Jan 31, 2012	8.21	8.69	8.21	8.51
150	NASDAQ	PFBC	Mon, Jan 30, 2012	8.16	8.22	8.15	8.16
149	NASDAQ	PFBC	Fri, Jan 27, 2012	8.00	8.40	7.99	8.25
148	NASDAQ	PFBC	Thu, Jan 26, 2012	8.00	8.41	7.71	8.00
147	NASDAQ	PFBC	Wed, Jan 25, 2012	7.70	7.72	7.61	7.61
146	NASDAQ	PFBC	Tue, Jan 24, 2012	7.70	7.70	7.66	7.70
145	NASDAQ	PFBC	Mon, Jan 23, 2012	7.61	7.80	7.60	7.63
144	NASDAQ	PFBC	Fri, Jan 20, 2012	7.66	7.75	7.65	7.67
143	NASDAQ	PFBC	Thu, Jan 19, 2012	7.89	7.90	7.58	7.60
142	NASDAQ	PFBC	Wed, Jan 18, 2012	7.50	7.56	7.50	7.53
141	NASDAQ	PFBC	Tue, Jan 17, 2012	7.50	7.97	7.50	7.50
140	NASDAQ	PFBC	Fri, Jan 13, 2012	7.50	7.50	7.40	7.40
139	NASDAQ	PFBC	Thu, Jan 12, 2012	7.40	7.51	7.40	7.50
138	NASDAQ	PFBC	Wed, Jan 11, 2012	7.40	7.51	7.40	7.50
137	NASDAQ	PFBC	Tue, Jan 10, 2012	7.50	7.50	7.41	7.41
136	NASDAQ	PFBC	Mon, Jan 9, 2012	7.50	7.50	7.45	7.48
135	NASDAQ	PFBC	Fri, Jan 6, 2012	7.42	7.59	7.41	7.55
134	NASDAQ	PFBC	Thu, Jan 5, 2012	7.50	7.59	7.40	7.50
133	NASDAQ	PFBC	Wed, Jan 4, 2012	7.61	7.61	7.41	7.41
132	NASDAQ	PFBC	Tue, Jan 3, 2012	7.60	7.70	7.42	7.64
131	NASDAQ	PFBC	Fri, Dec 30, 2011	7.41	7.52	7.41	7.45
130	NASDAQ	PFBC	Thu, Dec 29, 2011	7.41	7.45	7.41	7.41
129	NASDAQ	PFBC	Wed, Dec 28, 2011	7.43	7.65	7.40	7.40
128	NASDAQ	PFBC	Tue, Dec 27, 2011	7.47	7.55	7.41	7.51
127	NASDAQ	PFBC	Fri, Dec 23, 2011	7.50	7.55	7.49	7.49
126	NASDAQ	PFBC	Thu, Dec 22, 2011	7.55	7.61	7.49	7.58
125	NASDAQ	PFBC	Wed, Dec 21, 2011	7.40	7.79	7.40	7.50
124	NASDAQ	PFBC	Tue, Dec 20, 2011	7.78	7.78	7.48	7.50
123	NASDAQ	PFBC	Mon, Dec 19, 2011	7.50	7.65	7.36	7.65
122	NASDAQ	PFBC	Fri, Dec 16, 2011	7.55	7.55	7.37	7.37
121	NASDAQ	PFBC	Thu, Dec 15, 2011	7.36	7.51	7.36	7.51
120	NASDAQ	PFBC	Wed, Dec 14, 2011	7.41	7.54	7.36	7.46
119	NASDAQ	PFBC	Tue, Dec 13, 2011	7.54	7.54	7.35	7.40
118	NASDAQ	PFBC	Mon, Dec 12, 2011	7.29	7.49	7.29	7.49
117	NASDAQ	PFBC	Fri, Dec 9, 2011	7.75	7.80	7.56	7.56
116	NASDAQ	PFBC	Thu, Dec 8, 2011	7.66	7.66	7.66	7.66
115	NASDAQ	PFBC	Tue, Dec 6, 2011	7.75	7.75	7.70	7.70
114	NASDAQ	PFBC	Mon, Dec 5, 2011	7.80	7.81	7.67	7.70
113	NASDAQ	PFBC	Fri, Dec 2, 2011	7.82	7.91	7.66	7.71
112	NASDAQ	PFBC	Thu, Dec 1, 2011	7.55	7.99	7.54	7.88
111	NASDAQ	PFBC	Wed, Nov 30, 2011	7.54	7.58	7.50	7.55
110	NASDAQ	PFBC	Tue, Nov 29, 2011	7.40	7.54	7.40	7.54
109	NASDAQ	PFBC	Mon, Nov 28, 2011	7.38	7.40	7.38	7.40
108	NASDAQ	PFBC	Fri, Nov 25, 2011	7.38	7.42	7.38	7.38
107	NASDAQ	PFBC	Wed, Nov 23, 2011	7.35	7.49	7.25	7.49
106	NASDAQ	PFBC	Tue, Nov 22, 2011	7.35	7.50	7.35	7.40
105	NASDAQ	PFBC	Mon, Nov 21, 2011	7.35	7.38	7.35	7.38
104	NASDAQ	PFBC	Fri, Nov 18, 2011	7.51	7.51	7.37	7.38
103	NASDAQ	PFBC	Thu, Nov 17, 2011	7.58	7.66	7.46	7.55
102	NASDAQ	PFBC	Wed, Nov 16, 2011	7.66	7.78	7.65	7.69
101	NASDAQ	PFBC	Tue, Nov 15, 2011	7.62	7.79	7.62	7.79
100	NASDAQ	PFBC	Mon, Nov 14, 2011	7.87	8.00	7.50	7.60
99	NASDAQ	PFBC	Fri, Nov 11, 2011	8.00	8.00	7.69	7.74
98	NASDAQ	PFBC	Thu, Nov 10, 2011	8.00	8.00	7.67	8.00
97	NASDAQ	PFBC	Wed, Nov 9, 2011	8.17	8.18	8.08	8.08
96	NASDAQ	PFBC	Tue, Nov 8, 2011	7.77	8.18	7.77	8.18
95	NASDAQ	PFBC	Mon, Nov 7, 2011	8.15	8.28	7.88	8.20
94	NASDAQ	PFBC	Fri, Nov 4, 2011	8.05	8.10	8.05	8.06
93	NASDAQ	PFBC	Thu, Nov 3, 2011	7.98	8.29	7.98	8.07
92	NASDAQ	PFBC	Wed, Nov 2, 2011	8.17	8.25	8.10	8.25
91	NASDAQ	PFBC	Tue, Nov 1, 2011	7.82	8.12	7.68	8.10
90	NASDAQ	PFBC	Mon, Oct 31, 2011	8.10	8.10	7.99	8.00
89	NASDAQ	PFBC	Fri, Oct 28, 2011	8.15	8.15	8.08	8.08
88	NASDAQ	PFBC	Thu, Oct 27, 2011	7.80	7.85	7.79	7.79
87	NASDAQ	PFBC	Wed, Oct 26, 2011	7.79	7.79	7.65	7.78
86	NASDAQ	PFBC	Tue, Oct 25, 2011	7.59	7.79	7.59	7.62
85	NASDAQ	PFBC	Mon, Oct 24, 2011	7.72	7.72	7.55	7.65
84	NASDAQ	PFBC	Fri, Oct 21, 2011	7.77	7.79	7.70	7.79
83	NASDAQ	PFBC	Thu, Oct 20, 2011	7.79	7.79	7.50	7.79
82	NASDAQ	PFBC	Wed, Oct 19, 2011	7.79	7.79	7.70	7.79
81	NASDAQ	PFBC	Tue, Oct 18, 2011	7.50	7.79	7.50	7.79
80	NASDAQ	PFBC	Mon, Oct 17, 2011	7.79	7.79	7.60	7.78
79	NASDAQ	PFBC	Fri, Oct 14, 2011	7.46	7.79	7.46	7.79
78	NASDAQ	PFBC	Thu, Oct 13, 2011	7.69	7.80	7.67	7.80
77	NASDAQ	PFBC	Wed, Oct 12, 2011	7.53	7.71	7.40	7.40
76	NASDAQ	PFBC	Tue, Oct 11, 2011	7.49	7.71	7.49	7.51
75	NASDAQ	PFBC	Mon, Oct 10, 2011	7.21	7.75	7.20	7.75
74	NASDAQ	PFBC	Fri, Oct 7, 2011	7.59	7.59	7.36	7.36
73	NASDAQ	PFBC	Thu, Oct 6, 2011	7.49	7.72	7.49	7.52
72	NASDAQ	PFBC	Wed, Oct 5, 2011	7.40	7.41	7.35	7.37
71	NASDAQ	PFBC	Tue, Oct 4, 2011	7.29	7.64	7.25	7.42
70	NASDAQ	PFBC	Mon, Oct 3, 2011	7.89	7.89	7.78	7.78
69	NASDAQ	PFBC	Fri, Sep 30, 2011	7.75	7.94	7.56	7.94
68	NASDAQ	PFBC	Thu, Sep 29, 2011	7.49	7.93	7.38	7.78
67	NASDAQ	PFBC	Wed, Sep 28, 2011	7.41	7.88	7.24	7.88
66	NASDAQ	PFBC	Tue, Sep 27, 2011	7.28	7.51	7.26	7.26
65	NASDAQ	PFBC	Mon, Sep 26, 2011	7.35	7.64	7.20	7.20
64	NASDAQ	PFBC	Fri, Sep 23, 2011	7.38	7.41	7.36	7.38
63	NASDAQ	PFBC	Thu, Sep 22, 2011	7.41	7.84	7.40	7.40
62	NASDAQ	PFBC	Wed, Sep 21, 2011	7.42	7.42	7.41	7.41
61	NASDAQ	PFBC	Tue, Sep 20, 2011	7.99	7.99	7.55	7.56
60	NASDAQ	PFBC	Mon, Sep 19, 2011	7.62	7.98	7.62	7.85
59	NASDAQ	PFBC	Fri, Sep 16, 2011	7.96	7.96	7.46	7.70
58	NASDAQ	PFBC	Wed, Sep 14, 2011	7.99	8.29	7.97	8.13
57	NASDAQ	PFBC	Mon, Sep 12, 2011	8.23	8.25	8.08	8.16
56	NASDAQ	PFBC	Fri, Sep 9, 2011	8.29	8.29	8.01	8.01
55	NASDAQ	PFBC	Thu, Sep 8, 2011	8.29	8.39	8.00	8.26
54	NASDAQ	PFBC	Wed, Sep 7, 2011	8.30	8.40	8.11	8.24
53	NASDAQ	PFBC	Tue, Sep 6, 2011	8.00	8.45	8.00	8.30
52	NASDAQ	PFBC	Fri, Sep 2, 2011	8.17	8.17	8.00	8.01
51	NASDAQ	PFBC	Thu, Sep 1, 2011	8.01	8.23	8.00	8.23
50	NASDAQ	PFBC	Wed, Aug 31, 2011	7.97	7.99	7.97	7.99
49	NASDAQ	PFBC	Tue, Aug 30, 2011	7.91	7.96	7.91	7.96
48	NASDAQ	PFBC	Mon, Aug 29, 2011	7.76	7.85	7.65	7.85
47	NASDAQ	PFBC	Thu, Aug 25, 2011	7.70	7.89	7.49	7.80
46	NASDAQ	PFBC	Wed, Aug 24, 2011	7.58	7.66	7.58	7.65
45	NASDAQ	PFBC	Tue, Aug 23, 2011	7.31	7.55	7.30	7.52
44	NASDAQ	PFBC	Mon, Aug 22, 2011	7.28	7.38	7.28	7.35
43	NASDAQ	PFBC	Fri, Aug 19, 2011	7.31	7.32	7.31	7.32
42	NASDAQ	PFBC	Thu, Aug 18, 2011	7.36	7.36	7.26	7.35
41	NASDAQ	PFBC	Wed, Aug 17, 2011	7.47	7.62	7.00	7.34
40	NASDAQ	PFBC	Tue, Aug 16, 2011	7.80	7.82	7.51	7.60
39	NASDAQ	PFBC	Mon, Aug 15, 2011	7.67	7.95	7.40	7.72
38	NASDAQ	PFBC	Fri, Aug 12, 2011	7.54	7.77	7.40	7.53
37	NASDAQ	PFBC	Thu, Aug 11, 2011	8.11	8.40	7.87	7.95
36	NASDAQ	PFBC	Wed, Aug 10, 2011	7.35	8.75	7.35	8.55
35	NASDAQ	PFBC	Tue, Aug 9, 2011	7.35	8.75	7.35	7.43
34	NASDAQ	PFBC	Mon, Aug 8, 2011	7.59	7.61	7.35	7.48
33	NASDAQ	PFBC	Fri, Aug 5, 2011	8.13	8.13	7.55	7.66
32	NASDAQ	PFBC	Thu, Aug 4, 2011	8.69	8.69	7.77	8.20
31	NASDAQ	PFBC	Wed, Aug 3, 2011	8.98	9.00	7.75	8.59
30	NASDAQ	PFBC	Tue, Aug 2, 2011	9.08	9.23	8.98	8.98
29	NASDAQ	PFBC	Mon, Aug 1, 2011	9.22	9.22	8.98	9.13
28	NASDAQ	PFBC	Fri, Jul 29, 2011	9.23	9.28	8.89	8.89
27	NASDAQ	PFBC	Thu, Jul 28, 2011	8.95	9.50	7.99	9.20
26	NASDAQ	PFBC	Wed, Jul 27, 2011	8.39	8.50	8.06	8.27
25	NASDAQ	PFBC	Tue, Jul 26, 2011	8.15	8.35	8.15	8.15
24	NASDAQ	PFBC	Mon, Jul 25, 2011	7.86	8.16	7.86	8.16
23	NASDAQ	PFBC	Fri, Jul 22, 2011	7.70	7.99	7.70	7.82
22	NASDAQ	PFBC	Thu, Jul 21, 2011	7.67	8.01	7.67	7.80
21	NASDAQ	PFBC	Wed, Jul 20, 2011	7.45	7.45	7.45	7.45
20	NASDAQ	PFBC	Mon, Jul 18, 2011	7.50	7.55	7.36	7.52
19	NASDAQ	PFBC	Fri, Jul 15, 2011	7.77	7.80	7.39	7.80
18	NASDAQ	PFBC	Thu, Jul 14, 2011	7.63	7.76	7.63	7.76
17	NASDAQ	PFBC	Wed, Jul 13, 2011	7.55	7.70	7.55	7.60
16	NASDAQ	PFBC	Tue, Jul 12, 2011	7.40	7.55	7.40	7.50
15	NASDAQ	PFBC	Mon, Jul 11, 2011	7.35	7.47	7.27	7.40
14	NASDAQ	PFBC	Fri, Jul 8, 2011	7.02	7.39	7.02	7.30
13	NASDAQ	PFBC	Thu, Jul 7, 2011	7.20	7.31	7.20	7.27
12	NASDAQ	PFBC	Wed, Jul 6, 2011	7.05	7.15	7.05	7.15
11	NASDAQ	PFBC	Tue, Jul 5, 2011	7.06	7.30	7.06	7.19
10	NASDAQ	PFBC	Fri, Jul 1, 2011	7.20	7.30	7.20	7.20
9	NASDAQ	PFBC	Thu, Jun 30, 2011	7.25	7.47	7.10	7.20
8	NASDAQ	PFBC	Wed, Jun 29, 2011	7.45	7.47	7.25	7.47
7	NASDAQ	PFBC	Tue, Jun 28, 2011	7.35	7.47	7.35	7.47
6	NASDAQ	PFBC	Mon, Jun 27, 2011	7.27	7.47	7.27	7.47
5	NASDAQ	PFBC	Fri, Jun 24, 2011	7.51	7.51	7.25	7.25
4	NASDAQ	PFBC	Thu, Jun 23, 2011	7.35	7.51	7.35	7.51
3	NASDAQ	PFBC	Wed, Jun 22, 2011	7.51	7.51	7.35	7.46
2	NASDAQ	PFBC	Tue, Jun 21, 2011	7.38	7.51	7.38	7.51
1	NASDAQ	PFBC	Mon, Jun 20, 2011	7.55	7.55	7.30	7.48
#	Exchange	Symbol	Date	Open	High	Low	Close

Preferred Bank NASDAQ:PFBC 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