Principal Financial Group Inc NASDAQ:PFG Historical Prices

Below are the 5628 trading days of historical prices for PFG.

#	Exchange	Symbol	Date	Open	High	Low	Close
5628	NASDAQ	PFG	Mon, Mar 4, 2024	79.66	80.11	79.66	80.11
5627	NASDAQ	PFG	Fri, Mar 1, 2024	80.33	80.80	79.78	80.05
5626	NASDAQ	PFG	Thu, Feb 29, 2024	81.05	81.42	80.26	80.86
5625	NASDAQ	PFG	Wed, Feb 28, 2024	80.71	81.01	80.42	80.56
5624	NASDAQ	PFG	Tue, Feb 27, 2024	80.45	80.73	79.76	80.68
5623	NASDAQ	PFG	Mon, Feb 26, 2024	79.73	80.63	79.65	80.11
5622	NASDAQ	PFG	Fri, Feb 23, 2024	80.19	81.27	79.94	80.24
5621	NASDAQ	PFG	Thu, Feb 22, 2024	79.46	80.50	79.39	80.34
5620	NASDAQ	PFG	Wed, Feb 21, 2024	80.30	80.40	79.31	79.65
5619	NASDAQ	PFG	Tue, Feb 20, 2024	79.72	80.71	79.33	80.30
5618	NASDAQ	PFG	Fri, Feb 16, 2024	80.49	80.52	79.62	80.04
5617	NASDAQ	PFG	Thu, Feb 15, 2024	79.18	81.33	79.18	80.94
5616	NASDAQ	PFG	Wed, Feb 14, 2024	79.80	80.08	78.14	78.69
5615	NASDAQ	PFG	Tue, Feb 13, 2024	81.00	83.39	78.33	79.26
5614	NASDAQ	PFG	Mon, Feb 12, 2024	78.53	79.94	78.31	78.94
5613	NASDAQ	PFG	Fri, Feb 9, 2024	77.47	78.48	76.82	78.20
5612	NASDAQ	PFG	Thu, Feb 8, 2024	78.11	78.18	76.79	77.76
5611	NASDAQ	PFG	Wed, Feb 7, 2024	78.60	78.92	77.98	78.11
5610	NASDAQ	PFG	Tue, Feb 6, 2024	77.50	78.48	77.50	78.40
5609	NASDAQ	PFG	Mon, Feb 5, 2024	77.14	77.94	76.47	77.52
5608	NASDAQ	PFG	Fri, Feb 2, 2024	77.53	78.43	77.09	78.02
5607	NASDAQ	PFG	Thu, Feb 1, 2024	78.51	78.62	75.65	77.73
5606	NASDAQ	PFG	Wed, Jan 31, 2024	80.69	80.89	78.93	79.10
5605	NASDAQ	PFG	Tue, Jan 30, 2024	79.87	80.87	79.87	80.75
5604	NASDAQ	PFG	Mon, Jan 29, 2024	80.23	80.54	79.82	80.42
5603	NASDAQ	PFG	Fri, Jan 26, 2024	80.00	80.68	79.87	80.51
5602	NASDAQ	PFG	Thu, Jan 25, 2024	80.59	80.59	79.51	80.16
5601	NASDAQ	PFG	Wed, Jan 24, 2024	80.16	80.56	79.74	79.90
5600	NASDAQ	PFG	Tue, Jan 23, 2024	79.36	79.84	79.14	79.45
5599	NASDAQ	PFG	Mon, Jan 22, 2024	78.68	79.83	78.56	79.26
5598	NASDAQ	PFG	Fri, Jan 19, 2024	77.60	78.50	76.90	78.32
5597	NASDAQ	PFG	Thu, Jan 18, 2024	77.16	77.41	76.63	77.22
5596	NASDAQ	PFG	Wed, Jan 17, 2024	77.38	78.29	76.80	77.20
5595	NASDAQ	PFG	Tue, Jan 16, 2024	78.27	78.27	77.60	78.14
5594	NASDAQ	PFG	Fri, Jan 12, 2024	79.14	79.82	78.40	78.75
5593	NASDAQ	PFG	Thu, Jan 11, 2024	78.78	79.05	77.74	78.97
5592	NASDAQ	PFG	Wed, Jan 10, 2024	78.53	79.05	78.22	79.00
5591	NASDAQ	PFG	Tue, Jan 9, 2024	79.80	80.06	78.52	78.61
5590	NASDAQ	PFG	Mon, Jan 8, 2024	80.50	80.84	80.04	80.48
5589	NASDAQ	PFG	Fri, Jan 5, 2024	79.33	81.10	79.33	80.82
5588	NASDAQ	PFG	Thu, Jan 4, 2024	78.84	79.95	78.79	79.39
5587	NASDAQ	PFG	Wed, Jan 3, 2024	78.70	79.35	78.16	78.67
5586	NASDAQ	PFG	Tue, Jan 2, 2024	78.39	79.42	78.32	79.11
5585	NASDAQ	PFG	Fri, Dec 29, 2023	79.32	79.45	78.48	78.67
5584	NASDAQ	PFG	Thu, Dec 28, 2023	79.10	79.65	78.85	79.25
5583	NASDAQ	PFG	Wed, Dec 27, 2023	79.11	79.47	78.69	79.20
5582	NASDAQ	PFG	Tue, Dec 26, 2023	78.81	79.54	78.67	79.28
5581	NASDAQ	PFG	Fri, Dec 22, 2023	79.08	79.64	78.54	78.90
5580	NASDAQ	PFG	Thu, Dec 21, 2023	78.67	78.97	77.75	78.71
5579	NASDAQ	PFG	Wed, Dec 20, 2023	79.13	80.00	78.34	78.36
5578	NASDAQ	PFG	Tue, Dec 19, 2023	78.03	79.61	77.78	79.48
5577	NASDAQ	PFG	Mon, Dec 18, 2023	78.97	78.97	77.75	77.79
5576	NASDAQ	PFG	Fri, Dec 15, 2023	79.20	79.29	78.33	78.45
5575	NASDAQ	PFG	Thu, Dec 14, 2023	79.13	80.25	79.10	79.58
5574	NASDAQ	PFG	Wed, Dec 13, 2023	76.47	78.39	76.18	78.08
5573	NASDAQ	PFG	Tue, Dec 12, 2023	76.02	76.39	75.67	76.31
5572	NASDAQ	PFG	Mon, Dec 11, 2023	75.23	76.29	75.23	75.98
5571	NASDAQ	PFG	Fri, Dec 8, 2023	74.55	75.45	74.55	75.15
5570	NASDAQ	PFG	Thu, Dec 7, 2023	74.78	74.95	74.37	74.65
5569	NASDAQ	PFG	Wed, Dec 6, 2023	75.08	75.91	74.39	74.60
5568	NASDAQ	PFG	Tue, Dec 5, 2023	74.75	75.07	74.24	74.57
5567	NASDAQ	PFG	Mon, Dec 4, 2023	74.11	75.25	73.98	75.10
5566	NASDAQ	PFG	Fri, Dec 1, 2023	73.80	74.83	73.68	74.53
5565	NASDAQ	PFG	Thu, Nov 30, 2023	73.71	74.54	73.22	73.83
5564	NASDAQ	PFG	Wed, Nov 29, 2023	72.65	75.06	72.61	74.17
5563	NASDAQ	PFG	Tue, Nov 28, 2023	71.90	72.35	71.39	72.30
5562	NASDAQ	PFG	Mon, Nov 27, 2023	72.23	72.28	71.52	72.10
5561	NASDAQ	PFG	Fri, Nov 24, 2023	72.41	72.89	72.16	72.65
5560	NASDAQ	PFG	Wed, Nov 22, 2023	72.54	72.54	71.87	72.25
5559	NASDAQ	PFG	Tue, Nov 21, 2023	72.33	72.73	72.11	72.21
5558	NASDAQ	PFG	Mon, Nov 20, 2023	72.11	72.74	71.39	72.59
5557	NASDAQ	PFG	Fri, Nov 17, 2023	72.12	72.69	71.88	72.54
5556	NASDAQ	PFG	Thu, Nov 16, 2023	71.84	72.27	71.37	71.48
5555	NASDAQ	PFG	Wed, Nov 15, 2023	71.56	72.81	71.56	71.67
5554	NASDAQ	PFG	Tue, Nov 14, 2023	70.28	71.91	70.22	71.62
5553	NASDAQ	PFG	Mon, Nov 13, 2023	69.14	69.71	68.97	69.24
5552	NASDAQ	PFG	Fri, Nov 10, 2023	69.19	69.66	68.69	69.57
5551	NASDAQ	PFG	Thu, Nov 9, 2023	69.48	69.80	68.81	68.90
5550	NASDAQ	PFG	Wed, Nov 8, 2023	69.62	69.73	68.94	69.06
5549	NASDAQ	PFG	Tue, Nov 7, 2023	70.25	70.39	68.93	69.44
5548	NASDAQ	PFG	Mon, Nov 6, 2023	71.68	71.68	69.98	70.47
5547	NASDAQ	PFG	Fri, Nov 3, 2023	71.29	72.32	71.04	71.69
5546	NASDAQ	PFG	Thu, Nov 2, 2023	68.09	70.60	67.79	70.53
5545	NASDAQ	PFG	Wed, Nov 1, 2023	67.81	68.12	66.71	67.26
5544	NASDAQ	PFG	Tue, Oct 31, 2023	67.71	68.52	67.06	67.68
5543	NASDAQ	PFG	Mon, Oct 30, 2023	68.24	69.02	66.77	67.75
5542	NASDAQ	PFG	Fri, Oct 27, 2023	72.29	73.20	66.73	67.67
5541	NASDAQ	PFG	Thu, Oct 26, 2023	66.88	68.75	66.88	68.35
5540	NASDAQ	PFG	Wed, Oct 25, 2023	66.56	67.14	66.21	66.88
5539	NASDAQ	PFG	Tue, Oct 24, 2023	67.53	68.12	66.72	67.06
5538	NASDAQ	PFG	Mon, Oct 23, 2023	67.73	68.29	67.39	67.45
5537	NASDAQ	PFG	Fri, Oct 20, 2023	69.54	69.68	67.59	68.07
5536	NASDAQ	PFG	Thu, Oct 19, 2023	70.42	71.07	69.44	69.51
5535	NASDAQ	PFG	Wed, Oct 18, 2023	71.82	71.94	70.41	70.61
5534	NASDAQ	PFG	Tue, Oct 17, 2023	70.93	72.92	70.67	72.45
5533	NASDAQ	PFG	Mon, Oct 16, 2023	70.41	71.79	70.22	71.20
5532	NASDAQ	PFG	Fri, Oct 13, 2023	70.49	70.90	69.41	69.76
5531	NASDAQ	PFG	Thu, Oct 12, 2023	70.66	70.66	69.35	69.91
5530	NASDAQ	PFG	Wed, Oct 11, 2023	70.40	70.98	69.67	70.65
5529	NASDAQ	PFG	Tue, Oct 10, 2023	70.11	70.88	70.04	70.41
5528	NASDAQ	PFG	Mon, Oct 9, 2023	69.09	70.10	68.82	69.74
5527	NASDAQ	PFG	Fri, Oct 6, 2023	68.57	70.37	68.31	69.89
5526	NASDAQ	PFG	Thu, Oct 5, 2023	68.04	69.27	67.68	69.06
5525	NASDAQ	PFG	Wed, Oct 4, 2023	68.14	68.43	67.12	68.37
5524	NASDAQ	PFG	Tue, Oct 3, 2023	69.70	69.83	67.44	68.05
5523	NASDAQ	PFG	Mon, Oct 2, 2023	71.84	71.84	69.92	70.21
5522	NASDAQ	PFG	Fri, Sep 29, 2023	72.76	73.68	71.82	72.07
5521	NASDAQ	PFG	Thu, Sep 28, 2023	71.99	73.11	71.99	72.66
5520	NASDAQ	PFG	Wed, Sep 27, 2023	72.91	72.94	71.59	72.00
5519	NASDAQ	PFG	Tue, Sep 26, 2023	74.19	74.56	72.67	72.75
5518	NASDAQ	PFG	Mon, Sep 25, 2023	74.19	75.00	74.09	74.92
5517	NASDAQ	PFG	Fri, Sep 22, 2023	75.32	75.53	74.50	74.51
5516	NASDAQ	PFG	Thu, Sep 21, 2023	76.65	76.72	75.29	75.31
5515	NASDAQ	PFG	Wed, Sep 20, 2023	77.73	78.09	76.99	77.03
5514	NASDAQ	PFG	Tue, Sep 19, 2023	76.85	77.47	76.71	77.28
5513	NASDAQ	PFG	Mon, Sep 18, 2023	77.10	77.10	75.95	76.94
5512	NASDAQ	PFG	Fri, Sep 15, 2023	76.44	77.45	76.36	76.95
5511	NASDAQ	PFG	Thu, Sep 14, 2023	76.37	77.09	76.37	76.90
5510	NASDAQ	PFG	Wed, Sep 13, 2023	76.43	76.56	75.13	75.57
5509	NASDAQ	PFG	Tue, Sep 12, 2023	75.27	76.53	74.87	76.03
5508	NASDAQ	PFG	Mon, Sep 11, 2023	75.27	75.27	75.27	75.27
5507	NASDAQ	PFG	Fri, Sep 8, 2023	74.69	75.68	74.61	75.38
5506	NASDAQ	PFG	Thu, Sep 7, 2023	76.00	76.21	74.49	74.68
5505	NASDAQ	PFG	Wed, Sep 6, 2023	76.00	76.69	75.58	76.19
5504	NASDAQ	PFG	Tue, Sep 5, 2023	78.06	78.33	76.98	77.07
5503	NASDAQ	PFG	Fri, Sep 1, 2023	78.12	78.69	77.89	78.43
5502	NASDAQ	PFG	Thu, Aug 31, 2023	77.92	78.28	77.60	77.71
5501	NASDAQ	PFG	Wed, Aug 30, 2023	77.60	78.37	77.60	77.78
5500	NASDAQ	PFG	Tue, Aug 29, 2023	76.52	77.76	76.09	77.55
5499	NASDAQ	PFG	Mon, Aug 28, 2023	76.43	77.35	76.00	76.31
5498	NASDAQ	PFG	Fri, Aug 25, 2023	76.40	76.85	75.64	76.33
5497	NASDAQ	PFG	Thu, Aug 24, 2023	75.65	77.32	75.65	76.25
5496	NASDAQ	PFG	Wed, Aug 23, 2023	74.74	75.91	74.44	75.90
5495	NASDAQ	PFG	Tue, Aug 22, 2023	76.00	76.34	74.60	74.69
5494	NASDAQ	PFG	Mon, Aug 21, 2023	76.83	76.93	75.48	75.90
5493	NASDAQ	PFG	Fri, Aug 18, 2023	76.09	76.79	76.07	76.47
5492	NASDAQ	PFG	Thu, Aug 17, 2023	77.37	77.66	76.46	76.62
5491	NASDAQ	PFG	Wed, Aug 16, 2023	76.28	77.54	76.28	77.06
5490	NASDAQ	PFG	Tue, Aug 15, 2023	76.70	77.14	76.34	76.48
5489	NASDAQ	PFG	Mon, Aug 14, 2023	77.69	77.81	76.88	77.71
5488	NASDAQ	PFG	Fri, Aug 11, 2023	76.90	78.00	76.90	77.97
5487	NASDAQ	PFG	Thu, Aug 10, 2023	78.52	78.72	77.20	77.34
5486	NASDAQ	PFG	Wed, Aug 9, 2023	79.01	79.01	77.79	77.92
5485	NASDAQ	PFG	Tue, Aug 8, 2023	78.16	79.21	77.77	79.01
5484	NASDAQ	PFG	Mon, Aug 7, 2023	79.05	79.97	78.87	79.79
5483	NASDAQ	PFG	Fri, Aug 4, 2023	79.24	79.60	78.34	78.57
5482	NASDAQ	PFG	Thu, Aug 3, 2023	77.85	79.84	77.85	79.36
5481	NASDAQ	PFG	Wed, Aug 2, 2023	78.10	78.55	77.50	78.44
5480	NASDAQ	PFG	Tue, Aug 1, 2023	79.66	79.91	78.81	79.09
5479	NASDAQ	PFG	Mon, Jul 31, 2023	79.63	80.48	79.33	79.87
5478	NASDAQ	PFG	Fri, Jul 28, 2023	81.12	81.12	77.27	79.50
5477	NASDAQ	PFG	Thu, Jul 27, 2023	84.26	84.65	83.20	83.20
5476	NASDAQ	PFG	Wed, Jul 26, 2023	82.72	84.48	82.72	84.10
5475	NASDAQ	PFG	Tue, Jul 25, 2023	83.70	84.04	82.84	82.86
5474	NASDAQ	PFG	Mon, Jul 24, 2023	83.39	84.45	83.28	83.71
5473	NASDAQ	PFG	Fri, Jul 21, 2023	83.76	84.14	82.82	83.66
5472	NASDAQ	PFG	Thu, Jul 20, 2023	82.90	83.77	82.50	83.53
5471	NASDAQ	PFG	Wed, Jul 19, 2023	81.28	82.70	80.82	82.51
5470	NASDAQ	PFG	Tue, Jul 18, 2023	80.28	82.00	80.28	81.47
5469	NASDAQ	PFG	Mon, Jul 17, 2023	78.69	80.87	78.48	80.57
5468	NASDAQ	PFG	Fri, Jul 14, 2023	80.09	80.09	78.78	79.14
5467	NASDAQ	PFG	Thu, Jul 13, 2023	78.84	80.01	78.57	79.90
5466	NASDAQ	PFG	Wed, Jul 12, 2023	79.25	79.40	78.03	78.60
5465	NASDAQ	PFG	Tue, Jul 11, 2023	77.00	78.57	76.89	78.31
5464	NASDAQ	PFG	Mon, Jul 10, 2023	76.39	77.16	76.09	76.68
5463	NASDAQ	PFG	Fri, Jul 7, 2023	75.41	77.44	75.37	76.62
5462	NASDAQ	PFG	Thu, Jul 6, 2023	74.66	75.28	74.11	75.20
5461	NASDAQ	PFG	Wed, Jul 5, 2023	75.75	76.10	74.70	75.75
5460	NASDAQ	PFG	Mon, Jul 3, 2023	75.86	76.91	75.64	76.59
5459	NASDAQ	PFG	Fri, Jun 30, 2023	76.12	76.66	75.61	75.84
5458	NASDAQ	PFG	Thu, Jun 29, 2023	74.10	75.65	73.95	75.61
5457	NASDAQ	PFG	Wed, Jun 28, 2023	74.10	74.46	73.38	74.10
5456	NASDAQ	PFG	Tue, Jun 27, 2023	73.14	74.72	72.83	74.49
5455	NASDAQ	PFG	Mon, Jun 26, 2023	72.19	73.54	72.19	73.06
5454	NASDAQ	PFG	Fri, Jun 23, 2023	72.90	72.90	71.93	72.40
5453	NASDAQ	PFG	Thu, Jun 22, 2023	73.04	73.05	71.98	72.52
5452	NASDAQ	PFG	Wed, Jun 21, 2023	72.71	73.77	72.37	73.14
5451	NASDAQ	PFG	Tue, Jun 20, 2023	73.73	73.96	72.15	73.00
5450	NASDAQ	PFG	Fri, Jun 16, 2023	75.10	75.29	73.84	74.78
5449	NASDAQ	PFG	Thu, Jun 15, 2023	71.78	74.13	71.49	74.10
5448	NASDAQ	PFG	Wed, Jun 14, 2023	74.03	74.49	72.10	72.35
5447	NASDAQ	PFG	Tue, Jun 13, 2023	71.63	73.67	71.37	73.36
5446	NASDAQ	PFG	Mon, Jun 12, 2023	71.03	71.95	70.86	71.45
5445	NASDAQ	PFG	Fri, Jun 9, 2023	71.53	71.66	70.78	71.39
5444	NASDAQ	PFG	Thu, Jun 8, 2023	70.91	71.46	70.34	70.83
5443	NASDAQ	PFG	Wed, Jun 7, 2023	70.24	71.50	69.71	71.27
5442	NASDAQ	PFG	Tue, Jun 6, 2023	68.38	70.26	68.25	70.03
5441	NASDAQ	PFG	Mon, Jun 5, 2023	69.39	69.44	67.88	68.39
5440	NASDAQ	PFG	Fri, Jun 2, 2023	68.10	69.86	67.72	69.47
5439	NASDAQ	PFG	Thu, Jun 1, 2023	66.03	67.05	65.30	66.98
5438	NASDAQ	PFG	Wed, May 31, 2023	67.15	67.36	65.17	65.46
5437	NASDAQ	PFG	Tue, May 30, 2023	68.15	68.49	67.22	68.43
5436	NASDAQ	PFG	Fri, May 26, 2023	68.21	68.70	67.87	68.17
5435	NASDAQ	PFG	Thu, May 25, 2023	68.21	68.59	67.38	68.01
5434	NASDAQ	PFG	Wed, May 24, 2023	70.12	70.23	68.24	68.51
5433	NASDAQ	PFG	Tue, May 23, 2023	70.17	71.33	70.12	70.49
5432	NASDAQ	PFG	Mon, May 22, 2023	69.59	70.42	68.83	70.18
5431	NASDAQ	PFG	Fri, May 19, 2023	70.17	70.36	68.83	69.42
5430	NASDAQ	PFG	Thu, May 18, 2023	68.88	70.01	68.43	69.86
5429	NASDAQ	PFG	Wed, May 17, 2023	68.14	69.93	67.90	69.39
5428	NASDAQ	PFG	Tue, May 16, 2023	68.75	68.77	67.11	67.26
5427	NASDAQ	PFG	Mon, May 15, 2023	67.77	68.79	67.50	68.75
5426	NASDAQ	PFG	Fri, May 12, 2023	69.39	69.65	67.03	67.49
5425	NASDAQ	PFG	Thu, May 11, 2023	68.51	69.32	68.25	68.72
5424	NASDAQ	PFG	Wed, May 10, 2023	71.10	71.13	69.52	70.06
5423	NASDAQ	PFG	Tue, May 9, 2023	70.44	71.08	70.24	70.51
5422	NASDAQ	PFG	Mon, May 8, 2023	72.28	72.60	71.19	71.40
5421	NASDAQ	PFG	Fri, May 5, 2023	70.85	71.91	70.49	71.51
5420	NASDAQ	PFG	Thu, May 4, 2023	69.11	69.37	66.79	69.29
5419	NASDAQ	PFG	Wed, May 3, 2023	71.54	72.36	70.03	70.07
5418	NASDAQ	PFG	Tue, May 2, 2023	73.30	73.30	69.99	71.29
5417	NASDAQ	PFG	Mon, May 1, 2023	73.46	74.93	73.05	73.98
5416	NASDAQ	PFG	Fri, Apr 28, 2023	70.81	74.79	70.00	74.69
5415	NASDAQ	PFG	Thu, Apr 27, 2023	73.03	74.78	72.88	74.66
5414	NASDAQ	PFG	Wed, Apr 26, 2023	72.85	74.00	72.58	72.98
5413	NASDAQ	PFG	Tue, Apr 25, 2023	74.81	74.99	73.06	73.16
5412	NASDAQ	PFG	Mon, Apr 24, 2023	75.27	75.89	75.15	75.74
5411	NASDAQ	PFG	Fri, Apr 21, 2023	75.82	75.82	74.22	75.15
5410	NASDAQ	PFG	Thu, Apr 20, 2023	76.36	76.59	75.58	75.99
5409	NASDAQ	PFG	Wed, Apr 19, 2023	77.26	77.49	76.40	77.11
5408	NASDAQ	PFG	Tue, Apr 18, 2023	77.20	77.31	76.61	76.98
5407	NASDAQ	PFG	Mon, Apr 17, 2023	75.57	77.15	75.02	77.07
5406	NASDAQ	PFG	Fri, Apr 14, 2023	75.84	76.35	75.00	75.89
5405	NASDAQ	PFG	Thu, Apr 13, 2023	74.97	75.57	74.27	75.07
5404	NASDAQ	PFG	Wed, Apr 12, 2023	76.21	76.26	74.94	75.33
5403	NASDAQ	PFG	Tue, Apr 11, 2023	74.64	75.88	73.39	75.56
5402	NASDAQ	PFG	Mon, Apr 10, 2023	73.55	74.57	73.25	74.28
5401	NASDAQ	PFG	Thu, Apr 6, 2023	73.24	74.25	73.18	73.42
5400	NASDAQ	PFG	Wed, Apr 5, 2023	71.60	73.12	71.05	73.07
5399	NASDAQ	PFG	Tue, Apr 4, 2023	74.20	74.40	71.79	72.40
5398	NASDAQ	PFG	Mon, Apr 3, 2023	74.37	74.72	73.08	73.64
5397	NASDAQ	PFG	Fri, Mar 31, 2023	74.13	74.66	73.10	74.32
5396	NASDAQ	PFG	Thu, Mar 30, 2023	74.22	74.96	73.59	74.14
5395	NASDAQ	PFG	Wed, Mar 29, 2023	73.36	73.47	72.26	73.34
5394	NASDAQ	PFG	Tue, Mar 28, 2023	71.92	72.59	71.52	72.31
5393	NASDAQ	PFG	Mon, Mar 27, 2023	73.33	73.33	71.69	72.33
5392	NASDAQ	PFG	Fri, Mar 24, 2023	69.96	71.60	68.94	71.59
5391	NASDAQ	PFG	Thu, Mar 23, 2023	72.38	73.89	70.93	71.26
5390	NASDAQ	PFG	Wed, Mar 22, 2023	75.07	75.48	72.34	72.37
5389	NASDAQ	PFG	Tue, Mar 21, 2023	74.75	75.66	74.68	75.14
5388	NASDAQ	PFG	Mon, Mar 20, 2023	70.52	73.20	70.48	72.94
5387	NASDAQ	PFG	Fri, Mar 17, 2023	71.81	71.81	69.60	69.99
5386	NASDAQ	PFG	Thu, Mar 16, 2023	68.51	72.77	67.87	72.56
5385	NASDAQ	PFG	Wed, Mar 15, 2023	69.38	71.23	68.82	69.69
5384	NASDAQ	PFG	Tue, Mar 14, 2023	75.03	75.14	72.59	73.37
5383	NASDAQ	PFG	Mon, Mar 13, 2023	73.90	74.26	71.55	72.13
5382	NASDAQ	PFG	Fri, Mar 10, 2023	77.46	79.46	76.13	77.01
5381	NASDAQ	PFG	Thu, Mar 9, 2023	82.95	83.16	78.68	78.91
5380	NASDAQ	PFG	Wed, Mar 8, 2023	84.38	84.61	82.75	83.23
5379	NASDAQ	PFG	Tue, Mar 7, 2023	85.45	86.01	83.82	84.33
5378	NASDAQ	PFG	Mon, Mar 6, 2023	87.18	87.35	85.50	85.70
5377	NASDAQ	PFG	Fri, Mar 3, 2023	86.09	87.65	85.53	87.56
5376	NASDAQ	PFG	Thu, Mar 2, 2023	88.76	89.15	82.10	86.18
5375	NASDAQ	PFG	Wed, Mar 1, 2023	88.70	91.57	88.59	91.23
5374	NASDAQ	PFG	Tue, Feb 28, 2023	88.91	90.27	88.79	89.56
5373	NASDAQ	PFG	Mon, Feb 27, 2023	89.48	89.79	88.56	88.68
5372	NASDAQ	PFG	Fri, Feb 24, 2023	88.19	90.79	87.36	88.89
5371	NASDAQ	PFG	Thu, Feb 23, 2023	88.46	89.54	87.72	88.95
5370	NASDAQ	PFG	Wed, Feb 22, 2023	87.49	88.53	87.36	88.15
5369	NASDAQ	PFG	Tue, Feb 21, 2023	90.27	90.28	87.30	87.78
5368	NASDAQ	PFG	Fri, Feb 17, 2023	91.32	91.44	90.51	91.03
5367	NASDAQ	PFG	Thu, Feb 16, 2023	91.18	92.07	90.91	91.38
5366	NASDAQ	PFG	Wed, Feb 15, 2023	91.66	92.02	91.17	92.01
5365	NASDAQ	PFG	Tue, Feb 14, 2023	92.96	93.15	91.11	91.98
5364	NASDAQ	PFG	Mon, Feb 13, 2023	90.39	93.01	90.17	93.00
5363	NASDAQ	PFG	Fri, Feb 10, 2023	89.44	90.57	88.97	90.38
5362	NASDAQ	PFG	Thu, Feb 9, 2023	91.84	92.19	89.58	89.65
5361	NASDAQ	PFG	Wed, Feb 8, 2023	92.19	93.87	90.70	91.13
5360	NASDAQ	PFG	Tue, Feb 7, 2023	91.44	92.95	90.70	92.75
5359	NASDAQ	PFG	Mon, Feb 6, 2023	91.71	92.19	90.66	91.56
5358	NASDAQ	PFG	Fri, Feb 3, 2023	92.30	93.44	91.73	92.31
5357	NASDAQ	PFG	Thu, Feb 2, 2023	92.51	93.11	90.81	92.87
5356	NASDAQ	PFG	Wed, Feb 1, 2023	92.64	93.19	90.07	92.08
5355	NASDAQ	PFG	Tue, Jan 31, 2023	92.20	92.95	87.04	92.55
5354	NASDAQ	PFG	Mon, Jan 30, 2023	92.46	93.73	92.37	93.39
5353	NASDAQ	PFG	Fri, Jan 27, 2023	91.98	93.36	91.94	93.05
5352	NASDAQ	PFG	Thu, Jan 26, 2023	91.05	92.28	90.62	92.26
5351	NASDAQ	PFG	Wed, Jan 25, 2023	88.92	90.76	88.70	90.69
5350	NASDAQ	PFG	Tue, Jan 24, 2023	89.18	90.07	88.04	89.77
5349	NASDAQ	PFG	Mon, Jan 23, 2023	88.02	89.74	88.02	89.34
5348	NASDAQ	PFG	Fri, Jan 20, 2023	87.34	88.13	86.69	87.96
5347	NASDAQ	PFG	Thu, Jan 19, 2023	86.33	87.59	85.98	86.91
5346	NASDAQ	PFG	Wed, Jan 18, 2023	89.69	89.95	87.31	87.41
5345	NASDAQ	PFG	Tue, Jan 17, 2023	89.53	89.92	88.50	89.34
5344	NASDAQ	PFG	Fri, Jan 13, 2023	87.71	89.64	87.08	89.32
5343	NASDAQ	PFG	Thu, Jan 12, 2023	89.35	89.54	88.21	88.36
5342	NASDAQ	PFG	Wed, Jan 11, 2023	88.20	90.74	88.12	89.25
5341	NASDAQ	PFG	Tue, Jan 10, 2023	86.89	87.73	86.20	87.62
5340	NASDAQ	PFG	Mon, Jan 9, 2023	87.56	88.21	86.48	86.87
5339	NASDAQ	PFG	Fri, Jan 6, 2023	85.24	87.63	84.78	87.46
5338	NASDAQ	PFG	Thu, Jan 5, 2023	84.79	84.95	84.00	84.39
5337	NASDAQ	PFG	Wed, Jan 4, 2023	84.27	85.14	84.18	85.01
5336	NASDAQ	PFG	Tue, Jan 3, 2023	84.25	85.00	83.30	83.77
5335	NASDAQ	PFG	Fri, Dec 30, 2022	84.73	85.17	83.30	83.92
5334	NASDAQ	PFG	Thu, Dec 29, 2022	84.73	85.84	84.52	85.51
5333	NASDAQ	PFG	Wed, Dec 28, 2022	85.22	85.47	84.35	84.40
5332	NASDAQ	PFG	Tue, Dec 27, 2022	85.88	86.41	84.82	85.08
5331	NASDAQ	PFG	Fri, Dec 23, 2022	84.97	85.70	84.83	85.56
5330	NASDAQ	PFG	Thu, Dec 22, 2022	85.53	85.78	83.97	85.08
5329	NASDAQ	PFG	Wed, Dec 21, 2022	85.87	86.94	85.69	86.22
5328	NASDAQ	PFG	Tue, Dec 20, 2022	84.46	85.56	84.38	84.85
5327	NASDAQ	PFG	Mon, Dec 19, 2022	84.96	85.87	83.68	84.31
5326	NASDAQ	PFG	Fri, Dec 16, 2022	84.35	85.40	83.51	84.92
5325	NASDAQ	PFG	Thu, Dec 15, 2022	87.10	87.11	85.62	86.10
5324	NASDAQ	PFG	Wed, Dec 14, 2022	89.80	90.37	87.86	88.17
5323	NASDAQ	PFG	Tue, Dec 13, 2022	92.01	92.40	89.63	89.85
5322	NASDAQ	PFG	Mon, Dec 12, 2022	88.47	90.47	87.30	90.27
5321	NASDAQ	PFG	Fri, Dec 9, 2022	89.12	89.65	87.94	88.07
5320	NASDAQ	PFG	Thu, Dec 8, 2022	89.54	90.85	88.72	89.11
5319	NASDAQ	PFG	Wed, Dec 7, 2022	89.55	91.69	88.80	90.24
5318	NASDAQ	PFG	Tue, Dec 6, 2022	90.20	90.89	88.82	89.79
5317	NASDAQ	PFG	Mon, Dec 5, 2022	91.28	91.38	88.60	89.92
5316	NASDAQ	PFG	Fri, Dec 2, 2022	89.88	92.31	89.88	92.18
5315	NASDAQ	PFG	Thu, Dec 1, 2022	90.46	91.53	89.57	90.92
5314	NASDAQ	PFG	Wed, Nov 30, 2022	88.56	90.15	87.64	89.68
5313	NASDAQ	PFG	Tue, Nov 29, 2022	89.73	90.42	89.23	89.84
5312	NASDAQ	PFG	Mon, Nov 28, 2022	91.54	92.49	89.47	89.54
5311	NASDAQ	PFG	Fri, Nov 25, 2022	91.99	92.49	91.64	92.47
5310	NASDAQ	PFG	Wed, Nov 23, 2022	91.13	91.95	90.75	91.78
5309	NASDAQ	PFG	Tue, Nov 22, 2022	91.66	92.22	91.37	91.71
5308	NASDAQ	PFG	Mon, Nov 21, 2022	90.79	91.31	89.72	91.01
5307	NASDAQ	PFG	Fri, Nov 18, 2022	90.87	91.55	89.63	90.90
5306	NASDAQ	PFG	Thu, Nov 17, 2022	88.83	90.42	88.50	89.81
5305	NASDAQ	PFG	Wed, Nov 16, 2022	93.34	93.95	92.36	92.91
5304	NASDAQ	PFG	Tue, Nov 15, 2022	94.27	95.20	92.64	93.33
5303	NASDAQ	PFG	Mon, Nov 14, 2022	94.30	95.40	93.70	93.74
5302	NASDAQ	PFG	Fri, Nov 11, 2022	94.58	96.17	93.70	95.00
5301	NASDAQ	PFG	Thu, Nov 10, 2022	91.91	93.82	90.75	93.62
5300	NASDAQ	PFG	Wed, Nov 9, 2022	89.61	91.11	89.25	89.47
5299	NASDAQ	PFG	Tue, Nov 8, 2022	89.93	91.02	89.20	90.65
5298	NASDAQ	PFG	Mon, Nov 7, 2022	90.00	90.39	88.95	90.03
5297	NASDAQ	PFG	Fri, Nov 4, 2022	87.89	89.90	87.26	89.88
5296	NASDAQ	PFG	Thu, Nov 3, 2022	85.54	87.28	85.19	86.51
5295	NASDAQ	PFG	Wed, Nov 2, 2022	88.06	89.27	86.48	86.79
5294	NASDAQ	PFG	Tue, Nov 1, 2022	87.46	89.18	87.46	88.32
5293	NASDAQ	PFG	Mon, Oct 31, 2022	86.50	88.52	86.43	88.13
5292	NASDAQ	PFG	Fri, Oct 28, 2022	83.00	88.31	82.81	88.01
5291	NASDAQ	PFG	Thu, Oct 27, 2022	81.48	82.65	81.36	81.84
5290	NASDAQ	PFG	Wed, Oct 26, 2022	80.54	81.28	80.33	80.88
5289	NASDAQ	PFG	Tue, Oct 25, 2022	79.38	80.36	79.34	80.14
5288	NASDAQ	PFG	Mon, Oct 24, 2022	78.91	80.39	78.80	80.03
5287	NASDAQ	PFG	Fri, Oct 21, 2022	77.45	79.09	76.55	78.84
5286	NASDAQ	PFG	Thu, Oct 20, 2022	78.48	79.60	77.51	77.56
5285	NASDAQ	PFG	Wed, Oct 19, 2022	79.12	80.05	78.40	78.77
5284	NASDAQ	PFG	Tue, Oct 18, 2022	79.98	80.27	79.14	79.88
5283	NASDAQ	PFG	Mon, Oct 17, 2022	78.03	78.62	77.23	78.22
5282	NASDAQ	PFG	Fri, Oct 14, 2022	79.15	79.95	76.43	76.61
5281	NASDAQ	PFG	Thu, Oct 13, 2022	74.91	78.98	74.09	78.78
5280	NASDAQ	PFG	Wed, Oct 12, 2022	75.53	76.57	75.06	76.04
5279	NASDAQ	PFG	Tue, Oct 11, 2022	75.26	77.08	75.07	75.71
5278	NASDAQ	PFG	Mon, Oct 10, 2022	76.26	77.09	75.44	76.12
5277	NASDAQ	PFG	Fri, Oct 7, 2022	76.79	77.33	75.52	76.04
5276	NASDAQ	PFG	Thu, Oct 6, 2022	77.91	78.70	77.50	78.32
5275	NASDAQ	PFG	Wed, Oct 5, 2022	77.99	78.99	77.64	78.53
5274	NASDAQ	PFG	Tue, Oct 4, 2022	76.50	79.13	76.33	79.00
5273	NASDAQ	PFG	Mon, Oct 3, 2022	73.07	75.82	71.83	75.55
5272	NASDAQ	PFG	Fri, Sep 30, 2022	71.51	73.57	71.27	72.15
5271	NASDAQ	PFG	Thu, Sep 29, 2022	72.28	72.46	70.84	71.42
5270	NASDAQ	PFG	Wed, Sep 28, 2022	70.88	73.54	70.61	72.91
5269	NASDAQ	PFG	Tue, Sep 27, 2022	72.00	72.59	70.72	71.47
5268	NASDAQ	PFG	Mon, Sep 26, 2022	71.87	72.89	71.26	71.34
5267	NASDAQ	PFG	Fri, Sep 23, 2022	74.12	74.41	71.22	72.41
5266	NASDAQ	PFG	Thu, Sep 22, 2022	76.15	76.48	75.27	75.42
5265	NASDAQ	PFG	Wed, Sep 21, 2022	77.35	78.13	76.06	76.06
5264	NASDAQ	PFG	Tue, Sep 20, 2022	76.82	77.18	76.10	76.84
5263	NASDAQ	PFG	Mon, Sep 19, 2022	75.99	77.64	75.83	77.43
5262	NASDAQ	PFG	Fri, Sep 16, 2022	76.98	77.22	75.83	77.01
5261	NASDAQ	PFG	Thu, Sep 15, 2022	77.75	78.51	76.97	77.47
5260	NASDAQ	PFG	Wed, Sep 14, 2022	77.72	78.43	76.89	77.58
5259	NASDAQ	PFG	Tue, Sep 13, 2022	78.28	79.69	77.30	77.41
5258	NASDAQ	PFG	Mon, Sep 12, 2022	78.62	79.80	78.46	79.78
5257	NASDAQ	PFG	Fri, Sep 9, 2022	77.24	78.53	77.24	78.29
5256	NASDAQ	PFG	Thu, Sep 8, 2022	75.46	76.92	74.90	76.80
5255	NASDAQ	PFG	Wed, Sep 7, 2022	73.55	75.49	73.16	75.31
5254	NASDAQ	PFG	Tue, Sep 6, 2022	74.61	74.86	73.31	74.43
5253	NASDAQ	PFG	Fri, Sep 2, 2022	75.70	76.26	74.07	74.44
5252	NASDAQ	PFG	Thu, Sep 1, 2022	74.75	74.75	73.29	74.68
5251	NASDAQ	PFG	Wed, Aug 31, 2022	75.42	75.93	74.72	74.76
5250	NASDAQ	PFG	Tue, Aug 30, 2022	75.86	76.03	74.91	75.29
5249	NASDAQ	PFG	Mon, Aug 29, 2022	76.09	76.44	75.38	75.71
5248	NASDAQ	PFG	Fri, Aug 26, 2022	78.78	79.22	76.56	76.61
5247	NASDAQ	PFG	Thu, Aug 25, 2022	77.28	78.60	77.28	78.39
5246	NASDAQ	PFG	Wed, Aug 24, 2022	75.72	77.06	75.57	76.99
5245	NASDAQ	PFG	Tue, Aug 23, 2022	76.52	77.31	75.88	76.10
5244	NASDAQ	PFG	Mon, Aug 22, 2022	76.83	77.23	76.24	76.38
5243	NASDAQ	PFG	Fri, Aug 19, 2022	78.89	79.15	77.79	78.15
5242	NASDAQ	PFG	Thu, Aug 18, 2022	78.47	79.65	78.07	79.29
5241	NASDAQ	PFG	Wed, Aug 17, 2022	78.40	79.29	78.12	78.72
5240	NASDAQ	PFG	Tue, Aug 16, 2022	79.00	79.59	78.35	78.98
5239	NASDAQ	PFG	Mon, Aug 15, 2022	78.88	79.99	78.77	79.13
5238	NASDAQ	PFG	Fri, Aug 12, 2022	78.21	79.54	77.83	79.51
5237	NASDAQ	PFG	Thu, Aug 11, 2022	76.69	78.27	76.69	77.49
5236	NASDAQ	PFG	Wed, Aug 10, 2022	74.23	76.24	74.10	76.16
5235	NASDAQ	PFG	Tue, Aug 9, 2022	71.10	74.77	70.14	73.69
5234	NASDAQ	PFG	Mon, Aug 8, 2022	68.71	69.55	68.54	68.79
5233	NASDAQ	PFG	Fri, Aug 5, 2022	68.11	68.93	67.74	68.22
5232	NASDAQ	PFG	Thu, Aug 4, 2022	68.04	68.71	67.69	67.98
5231	NASDAQ	PFG	Wed, Aug 3, 2022	66.88	68.24	66.37	68.05
5230	NASDAQ	PFG	Tue, Aug 2, 2022	66.58	67.37	66.09	66.19
5229	NASDAQ	PFG	Mon, Aug 1, 2022	66.47	67.21	65.69	67.12
5228	NASDAQ	PFG	Fri, Jul 29, 2022	65.07	67.32	65.00	66.94
5227	NASDAQ	PFG	Thu, Jul 28, 2022	64.81	65.01	63.48	64.91
5226	NASDAQ	PFG	Wed, Jul 27, 2022	64.34	65.40	63.99	64.89
5225	NASDAQ	PFG	Tue, Jul 26, 2022	64.47	64.82	63.70	63.93
5224	NASDAQ	PFG	Mon, Jul 25, 2022	64.54	64.93	63.92	64.91
5223	NASDAQ	PFG	Fri, Jul 22, 2022	64.83	65.27	63.29	63.91
5222	NASDAQ	PFG	Thu, Jul 21, 2022	64.14	64.70	63.25	64.67
5221	NASDAQ	PFG	Wed, Jul 20, 2022	63.51	64.59	63.00	64.25
5220	NASDAQ	PFG	Tue, Jul 19, 2022	63.29	64.38	63.14	63.87
5219	NASDAQ	PFG	Mon, Jul 18, 2022	63.61	63.82	62.19	62.53
5218	NASDAQ	PFG	Fri, Jul 15, 2022	61.81	62.85	61.07	62.69
5217	NASDAQ	PFG	Thu, Jul 14, 2022	62.02	62.28	61.05	61.13
5216	NASDAQ	PFG	Wed, Jul 13, 2022	64.82	65.31	62.84	63.49
5215	NASDAQ	PFG	Tue, Jul 12, 2022	65.86	66.91	65.45	65.73
5214	NASDAQ	PFG	Mon, Jul 11, 2022	66.17	67.04	66.05	66.20
5213	NASDAQ	PFG	Fri, Jul 8, 2022	67.02	67.84	66.77	66.92
5212	NASDAQ	PFG	Thu, Jul 7, 2022	66.96	67.78	66.86	67.06
5211	NASDAQ	PFG	Wed, Jul 6, 2022	65.97	67.05	65.40	66.33
5210	NASDAQ	PFG	Tue, Jul 5, 2022	66.80	66.80	64.76	66.57
5209	NASDAQ	PFG	Fri, Jul 1, 2022	66.65	67.97	66.33	67.77
5208	NASDAQ	PFG	Thu, Jun 30, 2022	66.25	67.56	65.41	66.79
5207	NASDAQ	PFG	Wed, Jun 29, 2022	68.10	68.38	67.29	67.33
5206	NASDAQ	PFG	Tue, Jun 28, 2022	68.34	69.55	67.83	68.11
5205	NASDAQ	PFG	Mon, Jun 27, 2022	65.21	69.05	65.21	67.78
5204	NASDAQ	PFG	Fri, Jun 24, 2022	65.82	68.65	65.69	68.55
5203	NASDAQ	PFG	Thu, Jun 23, 2022	65.78	65.88	64.22	65.20
5202	NASDAQ	PFG	Wed, Jun 22, 2022	64.30	65.94	64.20	65.51
5201	NASDAQ	PFG	Tue, Jun 21, 2022	65.16	65.77	64.08	65.48
5200	NASDAQ	PFG	Fri, Jun 17, 2022	62.85	64.08	62.42	63.86
5199	NASDAQ	PFG	Thu, Jun 16, 2022	63.71	63.78	61.98	62.84
5198	NASDAQ	PFG	Wed, Jun 15, 2022	64.82	66.01	63.93	64.96
5197	NASDAQ	PFG	Tue, Jun 14, 2022	63.96	64.90	63.38	63.94
5196	NASDAQ	PFG	Mon, Jun 13, 2022	64.68	64.90	63.19	63.59
5195	NASDAQ	PFG	Fri, Jun 10, 2022	68.93	68.97	66.30	66.33
5194	NASDAQ	PFG	Thu, Jun 9, 2022	71.61	72.04	70.29	70.29
5193	NASDAQ	PFG	Wed, Jun 8, 2022	71.82	72.36	71.24	71.62
5192	NASDAQ	PFG	Tue, Jun 7, 2022	71.29	72.33	70.78	72.20
5191	NASDAQ	PFG	Mon, Jun 6, 2022	71.41	72.30	70.84	71.73
5190	NASDAQ	PFG	Fri, Jun 3, 2022	71.83	72.03	70.78	70.88
5189	NASDAQ	PFG	Thu, Jun 2, 2022	71.72	72.20	70.87	72.19
5188	NASDAQ	PFG	Wed, Jun 1, 2022	72.59	72.63	70.06	71.60
5187	NASDAQ	PFG	Tue, May 31, 2022	72.46	73.57	71.77	72.93
5186	NASDAQ	PFG	Fri, May 27, 2022	72.39	72.96	71.78	72.94
5185	NASDAQ	PFG	Thu, May 26, 2022	71.61	72.25	71.26	71.98
5184	NASDAQ	PFG	Wed, May 25, 2022	70.46	71.41	70.06	70.96
5183	NASDAQ	PFG	Tue, May 24, 2022	69.94	70.55	68.05	70.34
5182	NASDAQ	PFG	Mon, May 23, 2022	70.39	70.95	69.56	70.53
5181	NASDAQ	PFG	Fri, May 20, 2022	70.36	70.79	67.76	69.24
5180	NASDAQ	PFG	Thu, May 19, 2022	70.37	72.10	69.56	69.75
5179	NASDAQ	PFG	Wed, May 18, 2022	72.14	72.27	71.24	71.44
5178	NASDAQ	PFG	Tue, May 17, 2022	71.27	73.20	70.85	72.77
5177	NASDAQ	PFG	Mon, May 16, 2022	70.23	70.73	69.25	70.08
5176	NASDAQ	PFG	Fri, May 13, 2022	68.10	70.73	68.04	70.02
5175	NASDAQ	PFG	Thu, May 12, 2022	68.01	68.32	65.98	67.62
5174	NASDAQ	PFG	Wed, May 11, 2022	69.11	70.36	67.98	68.07
5173	NASDAQ	PFG	Tue, May 10, 2022	69.83	70.40	67.54	69.13
5172	NASDAQ	PFG	Mon, May 9, 2022	69.62	70.36	68.42	68.99
5171	NASDAQ	PFG	Fri, May 6, 2022	71.49	71.57	69.48	70.26
5170	NASDAQ	PFG	Thu, May 5, 2022	72.69	73.03	70.52	71.51
5169	NASDAQ	PFG	Wed, May 4, 2022	69.96	73.52	69.78	73.41
5168	NASDAQ	PFG	Tue, May 3, 2022	69.08	70.58	68.68	69.86
5167	NASDAQ	PFG	Mon, May 2, 2022	68.22	68.81	67.36	68.78
5166	NASDAQ	PFG	Fri, Apr 29, 2022	69.83	70.74	67.91	68.14
5165	NASDAQ	PFG	Thu, Apr 28, 2022	70.40	70.95	69.00	70.64
5164	NASDAQ	PFG	Wed, Apr 27, 2022	69.76	70.69	69.19	69.92
5163	NASDAQ	PFG	Tue, Apr 26, 2022	70.65	71.84	69.84	69.86
5162	NASDAQ	PFG	Mon, Apr 25, 2022	71.94	72.08	69.33	71.85
5161	NASDAQ	PFG	Fri, Apr 22, 2022	74.61	74.61	72.23	72.34
5160	NASDAQ	PFG	Thu, Apr 21, 2022	76.88	77.22	74.88	75.02
5159	NASDAQ	PFG	Wed, Apr 20, 2022	75.51	76.63	75.40	76.21
5158	NASDAQ	PFG	Tue, Apr 19, 2022	73.93	75.33	73.93	75.17
5157	NASDAQ	PFG	Mon, Apr 18, 2022	73.64	74.40	73.48	73.92
5156	NASDAQ	PFG	Thu, Apr 14, 2022	74.03	74.92	73.90	73.95
5155	NASDAQ	PFG	Wed, Apr 13, 2022	72.55	74.01	72.51	74.00
5154	NASDAQ	PFG	Tue, Apr 12, 2022	73.61	74.81	72.70	72.98
5153	NASDAQ	PFG	Mon, Apr 11, 2022	74.42	74.53	73.23	73.30
5152	NASDAQ	PFG	Fri, Apr 8, 2022	73.57	74.16	73.08	73.62
5151	NASDAQ	PFG	Thu, Apr 7, 2022	73.72	73.74	71.45	73.06
5150	NASDAQ	PFG	Wed, Apr 6, 2022	74.03	74.58	73.53	73.97
5149	NASDAQ	PFG	Tue, Apr 5, 2022	73.40	75.01	73.24	74.38
5148	NASDAQ	PFG	Mon, Apr 4, 2022	73.51	73.82	72.57	73.41
5147	NASDAQ	PFG	Fri, Apr 1, 2022	74.21	74.76	73.27	73.89
5146	NASDAQ	PFG	Thu, Mar 31, 2022	74.60	75.26	73.40	73.41
5145	NASDAQ	PFG	Wed, Mar 30, 2022	74.63	75.26	74.17	74.56
5144	NASDAQ	PFG	Tue, Mar 29, 2022	74.17	74.90	73.73	74.59
5143	NASDAQ	PFG	Mon, Mar 28, 2022	73.71	73.71	72.72	73.37
5142	NASDAQ	PFG	Fri, Mar 25, 2022	71.69	73.62	71.49	73.60
5141	NASDAQ	PFG	Thu, Mar 24, 2022	71.07	72.20	70.60	71.85
5140	NASDAQ	PFG	Wed, Mar 23, 2022	71.07	71.53	70.52	70.79
5139	NASDAQ	PFG	Tue, Mar 22, 2022	70.73	71.95	70.65	70.98
5138	NASDAQ	PFG	Mon, Mar 21, 2022	70.77	70.92	69.32	69.84
5137	NASDAQ	PFG	Fri, Mar 18, 2022	69.72	70.16	68.72	70.03
5136	NASDAQ	PFG	Thu, Mar 17, 2022	69.16	70.18	68.43	70.04
5135	NASDAQ	PFG	Wed, Mar 16, 2022	68.18	70.08	68.18	69.56
5134	NASDAQ	PFG	Tue, Mar 15, 2022	66.70	67.67	66.35	67.48
5133	NASDAQ	PFG	Mon, Mar 14, 2022	66.15	67.31	66.00	66.21
5132	NASDAQ	PFG	Fri, Mar 11, 2022	66.34	66.83	64.98	65.06
5131	NASDAQ	PFG	Thu, Mar 10, 2022	65.24	66.13	64.80	65.56
5130	NASDAQ	PFG	Wed, Mar 9, 2022	65.48	67.25	65.42	66.17
5129	NASDAQ	PFG	Tue, Mar 8, 2022	64.62	66.98	64.56	64.89
5128	NASDAQ	PFG	Mon, Mar 7, 2022	66.23	66.34	64.35	64.37
5127	NASDAQ	PFG	Fri, Mar 4, 2022	67.65	67.74	66.33	67.06
5126	NASDAQ	PFG	Thu, Mar 3, 2022	69.68	70.15	67.86	69.01
5125	NASDAQ	PFG	Wed, Mar 2, 2022	68.51	70.28	68.12	69.37
5124	NASDAQ	PFG	Tue, Mar 1, 2022	69.71	70.15	66.86	67.47
5123	NASDAQ	PFG	Mon, Feb 28, 2022	69.73	71.21	69.59	70.64
5122	NASDAQ	PFG	Fri, Feb 25, 2022	68.94	71.75	68.92	71.69
5121	NASDAQ	PFG	Thu, Feb 24, 2022	67.17	68.82	66.18	68.50
5120	NASDAQ	PFG	Wed, Feb 23, 2022	71.70	72.16	69.37	69.56
5119	NASDAQ	PFG	Tue, Feb 22, 2022	71.80	72.51	70.50	71.10
5118	NASDAQ	PFG	Fri, Feb 18, 2022	72.63	73.45	72.35	72.48
5117	NASDAQ	PFG	Thu, Feb 17, 2022	74.80	75.13	72.63	72.82
5116	NASDAQ	PFG	Wed, Feb 16, 2022	75.30	76.36	74.94	75.65
5115	NASDAQ	PFG	Tue, Feb 15, 2022	75.10	76.09	74.61	75.77
5114	NASDAQ	PFG	Mon, Feb 14, 2022	76.17	76.59	73.41	74.19
5113	NASDAQ	PFG	Fri, Feb 11, 2022	78.24	78.94	75.64	76.04
5112	NASDAQ	PFG	Thu, Feb 10, 2022	79.00	80.36	78.16	78.59
5111	NASDAQ	PFG	Wed, Feb 9, 2022	78.69	79.18	78.00	78.95
5110	NASDAQ	PFG	Tue, Feb 8, 2022	76.50	78.26	75.33	78.19
5109	NASDAQ	PFG	Mon, Feb 7, 2022	74.94	76.26	74.85	74.94
5108	NASDAQ	PFG	Fri, Feb 4, 2022	72.62	75.61	72.44	74.77
5107	NASDAQ	PFG	Thu, Feb 3, 2022	74.38	74.38	72.59	72.70
5106	NASDAQ	PFG	Wed, Feb 2, 2022	74.12	74.85	73.48	74.02
5105	NASDAQ	PFG	Tue, Feb 1, 2022	72.80	74.38	72.01	74.18
5104	NASDAQ	PFG	Mon, Jan 31, 2022	72.49	73.15	70.75	73.06
5103	NASDAQ	PFG	Fri, Jan 28, 2022	71.83	72.18	70.10	72.10
5102	NASDAQ	PFG	Thu, Jan 27, 2022	74.18	75.50	71.84	72.41
5101	NASDAQ	PFG	Wed, Jan 26, 2022	73.18	74.69	72.04	73.06
5100	NASDAQ	PFG	Tue, Jan 25, 2022	71.20	73.06	69.33	72.62
5099	NASDAQ	PFG	Mon, Jan 24, 2022	70.65	72.39	68.49	72.16
5098	NASDAQ	PFG	Fri, Jan 21, 2022	73.12	73.83	71.66	72.00
5097	NASDAQ	PFG	Thu, Jan 20, 2022	74.71	75.68	73.50	73.64
5096	NASDAQ	PFG	Wed, Jan 19, 2022	76.02	76.02	74.43	74.59
5095	NASDAQ	PFG	Tue, Jan 18, 2022	76.69	76.83	75.16	75.80
5094	NASDAQ	PFG	Fri, Jan 14, 2022	75.39	76.89	74.96	76.82
5093	NASDAQ	PFG	Thu, Jan 13, 2022	77.22	77.52	76.23	76.58
5092	NASDAQ	PFG	Wed, Jan 12, 2022	77.11	77.68	76.07	76.52
5091	NASDAQ	PFG	Tue, Jan 11, 2022	76.33	76.94	75.50	76.82
5090	NASDAQ	PFG	Mon, Jan 10, 2022	76.79	76.84	75.09	75.81
5089	NASDAQ	PFG	Fri, Jan 7, 2022	75.49	76.74	74.92	76.26
5088	NASDAQ	PFG	Thu, Jan 6, 2022	75.22	75.40	74.00	75.02
5087	NASDAQ	PFG	Wed, Jan 5, 2022	75.71	76.42	74.02	74.22
5086	NASDAQ	PFG	Tue, Jan 4, 2022	74.11	75.92	74.07	75.62
5085	NASDAQ	PFG	Mon, Jan 3, 2022	72.63	74.09	72.46	73.21
5084	NASDAQ	PFG	Fri, Dec 31, 2021	72.02	72.60	71.94	72.33
5083	NASDAQ	PFG	Thu, Dec 30, 2021	72.17	72.94	72.04	72.11
5082	NASDAQ	PFG	Wed, Dec 29, 2021	72.41	72.70	71.35	72.28
5081	NASDAQ	PFG	Tue, Dec 28, 2021	73.00	73.55	72.23	72.34
5080	NASDAQ	PFG	Mon, Dec 27, 2021	71.48	72.96	71.18	72.95
5079	NASDAQ	PFG	Thu, Dec 23, 2021	70.74	72.00	70.53	71.58
5078	NASDAQ	PFG	Wed, Dec 22, 2021	69.90	70.59	69.56	70.17
5077	NASDAQ	PFG	Tue, Dec 21, 2021	67.68	70.73	67.62	70.33
5076	NASDAQ	PFG	Mon, Dec 20, 2021	70.13	70.29	65.94	66.92
5075	NASDAQ	PFG	Fri, Dec 17, 2021	73.25	73.44	71.34	71.64
5074	NASDAQ	PFG	Thu, Dec 16, 2021	73.26	73.91	72.58	73.17
5073	NASDAQ	PFG	Wed, Dec 15, 2021	72.28	72.55	71.56	72.37
5072	NASDAQ	PFG	Tue, Dec 14, 2021	71.07	72.52	71.07	72.00
5071	NASDAQ	PFG	Mon, Dec 13, 2021	72.00	72.08	71.12	71.28
5070	NASDAQ	PFG	Fri, Dec 10, 2021	72.11	72.32	71.38	71.99
5069	NASDAQ	PFG	Thu, Dec 9, 2021	70.87	71.97	70.60	71.54
5068	NASDAQ	PFG	Wed, Dec 8, 2021	71.55	72.10	71.19	71.62
5067	NASDAQ	PFG	Tue, Dec 7, 2021	70.58	71.89	70.28	71.22
5066	NASDAQ	PFG	Mon, Dec 6, 2021	70.18	70.99	69.61	69.98
5065	NASDAQ	PFG	Fri, Dec 3, 2021	69.47	70.19	68.66	69.18
5064	NASDAQ	PFG	Thu, Dec 2, 2021	68.18	70.54	68.00	70.07
5063	NASDAQ	PFG	Wed, Dec 1, 2021	69.95	70.43	67.72	67.76
5062	NASDAQ	PFG	Tue, Nov 30, 2021	69.62	69.79	68.26	68.58
5061	NASDAQ	PFG	Mon, Nov 29, 2021	72.06	72.15	70.23	70.92
5060	NASDAQ	PFG	Fri, Nov 26, 2021	71.18	71.74	69.90	70.91
5059	NASDAQ	PFG	Wed, Nov 24, 2021	73.22	74.30	72.87	73.93
5058	NASDAQ	PFG	Tue, Nov 23, 2021	72.68	73.79	71.99	73.54
5057	NASDAQ	PFG	Mon, Nov 22, 2021	71.12	73.14	70.76	72.32
5056	NASDAQ	PFG	Fri, Nov 19, 2021	70.73	71.30	69.52	70.87
5055	NASDAQ	PFG	Thu, Nov 18, 2021	71.54	71.78	70.71	71.22
5054	NASDAQ	PFG	Wed, Nov 17, 2021	71.92	72.11	70.75	71.59
5053	NASDAQ	PFG	Tue, Nov 16, 2021	72.10	72.93	71.70	72.11
5052	NASDAQ	PFG	Mon, Nov 15, 2021	70.30	71.78	69.90	71.69
5051	NASDAQ	PFG	Fri, Nov 12, 2021	69.14	69.67	68.67	69.59
5050	NASDAQ	PFG	Thu, Nov 11, 2021	68.59	69.47	68.38	69.21
5049	NASDAQ	PFG	Wed, Nov 10, 2021	68.29	69.02	67.90	68.46
5048	NASDAQ	PFG	Tue, Nov 9, 2021	68.23	68.69	67.77	68.31
5047	NASDAQ	PFG	Mon, Nov 8, 2021	69.14	69.83	68.60	68.77
5046	NASDAQ	PFG	Fri, Nov 5, 2021	69.00	69.95	68.64	68.95
5045	NASDAQ	PFG	Thu, Nov 4, 2021	69.19	69.19	67.37	68.46
5044	NASDAQ	PFG	Wed, Nov 3, 2021	67.97	70.34	67.88	69.16
5043	NASDAQ	PFG	Tue, Nov 2, 2021	67.90	68.49	67.57	68.28
5042	NASDAQ	PFG	Mon, Nov 1, 2021	67.54	68.06	67.39	67.84
5041	NASDAQ	PFG	Fri, Oct 29, 2021	67.07	67.44	66.55	67.09
5040	NASDAQ	PFG	Thu, Oct 28, 2021	66.58	66.93	65.92	66.91
5039	NASDAQ	PFG	Wed, Oct 27, 2021	69.50	69.51	66.29	66.47
5038	NASDAQ	PFG	Tue, Oct 26, 2021	70.00	70.13	69.40	69.51
5037	NASDAQ	PFG	Mon, Oct 25, 2021	69.56	70.07	69.26	69.64
5036	NASDAQ	PFG	Fri, Oct 22, 2021	69.36	69.90	68.91	69.44
5035	NASDAQ	PFG	Thu, Oct 21, 2021	69.43	69.85	68.66	69.01
5034	NASDAQ	PFG	Wed, Oct 20, 2021	68.91	69.96	68.61	69.77
5033	NASDAQ	PFG	Tue, Oct 19, 2021	69.28	69.50	68.72	69.03
5032	NASDAQ	PFG	Mon, Oct 18, 2021	68.27	69.14	68.07	68.61
5031	NASDAQ	PFG	Fri, Oct 15, 2021	69.34	69.55	68.29	68.65
5030	NASDAQ	PFG	Thu, Oct 14, 2021	67.73	68.55	67.35	68.43
5029	NASDAQ	PFG	Wed, Oct 13, 2021	67.37	67.54	65.71	67.02
5028	NASDAQ	PFG	Tue, Oct 12, 2021	68.33	68.66	67.44	67.57
5027	NASDAQ	PFG	Mon, Oct 11, 2021	69.24	69.78	68.08	68.12
5026	NASDAQ	PFG	Fri, Oct 8, 2021	68.23	69.37	68.04	68.92
5025	NASDAQ	PFG	Thu, Oct 7, 2021	68.00	68.74	67.76	67.97
5024	NASDAQ	PFG	Wed, Oct 6, 2021	66.04	67.35	65.66	67.18
5023	NASDAQ	PFG	Tue, Oct 5, 2021	65.27	66.80	64.94	66.65
5022	NASDAQ	PFG	Mon, Oct 4, 2021	65.46	66.67	64.94	65.12
5021	NASDAQ	PFG	Fri, Oct 1, 2021	64.52	66.13	64.22	65.63
5020	NASDAQ	PFG	Thu, Sep 30, 2021	65.68	65.97	64.01	64.40
5019	NASDAQ	PFG	Wed, Sep 29, 2021	65.68	65.88	64.91	65.35
5018	NASDAQ	PFG	Tue, Sep 28, 2021	66.48	66.98	65.45	65.62
5017	NASDAQ	PFG	Mon, Sep 27, 2021	65.11	67.09	65.11	66.53
5016	NASDAQ	PFG	Fri, Sep 24, 2021	64.33	65.41	64.18	64.45
5015	NASDAQ	PFG	Thu, Sep 23, 2021	63.08	64.70	63.08	64.22
5014	NASDAQ	PFG	Wed, Sep 22, 2021	62.63	63.20	62.27	62.57
5013	NASDAQ	PFG	Tue, Sep 21, 2021	62.60	62.60	61.04	61.71
5012	NASDAQ	PFG	Mon, Sep 20, 2021	63.48	63.89	60.97	61.98
5011	NASDAQ	PFG	Fri, Sep 17, 2021	65.30	66.37	64.66	65.16
5010	NASDAQ	PFG	Thu, Sep 16, 2021	66.36	66.63	65.41	65.74
5009	NASDAQ	PFG	Wed, Sep 15, 2021	65.27	66.49	65.15	66.08
5008	NASDAQ	PFG	Tue, Sep 14, 2021	66.33	66.33	64.88	65.14
5007	NASDAQ	PFG	Mon, Sep 13, 2021	65.71	66.41	64.94	65.94
5006	NASDAQ	PFG	Fri, Sep 10, 2021	65.66	65.79	64.58	64.87
5005	NASDAQ	PFG	Thu, Sep 9, 2021	64.85	66.22	64.76	65.26
5004	NASDAQ	PFG	Wed, Sep 8, 2021	65.15	65.54	64.58	64.95
5003	NASDAQ	PFG	Tue, Sep 7, 2021	66.04	66.40	65.25	65.31
5002	NASDAQ	PFG	Fri, Sep 3, 2021	66.42	66.43	65.52	66.00
5001	NASDAQ	PFG	Thu, Sep 2, 2021	66.21	66.68	65.95	66.38
5000	NASDAQ	PFG	Wed, Sep 1, 2021	66.95	66.99	65.81	65.91
4999	NASDAQ	PFG	Tue, Aug 31, 2021	66.65	67.25	66.31	66.81
4998	NASDAQ	PFG	Mon, Aug 30, 2021	67.43	68.27	67.01	67.16
4997	NASDAQ	PFG	Fri, Aug 27, 2021	66.95	68.19	66.86	68.12
4996	NASDAQ	PFG	Thu, Aug 26, 2021	67.94	67.94	66.63	66.66
4995	NASDAQ	PFG	Wed, Aug 25, 2021	67.21	68.40	66.88	67.75
4994	NASDAQ	PFG	Tue, Aug 24, 2021	65.97	67.01	65.86	66.87
4993	NASDAQ	PFG	Mon, Aug 23, 2021	65.43	66.46	65.33	65.95
4992	NASDAQ	PFG	Fri, Aug 20, 2021	64.53	65.32	64.22	65.03
4991	NASDAQ	PFG	Thu, Aug 19, 2021	64.48	65.35	64.11	64.59
4990	NASDAQ	PFG	Wed, Aug 18, 2021	65.89	66.74	65.46	65.51
4989	NASDAQ	PFG	Tue, Aug 17, 2021	65.96	66.59	65.35	66.08
4988	NASDAQ	PFG	Mon, Aug 16, 2021	66.42	67.01	65.87	66.65
4987	NASDAQ	PFG	Fri, Aug 13, 2021	67.44	67.51	66.84	66.94
4986	NASDAQ	PFG	Thu, Aug 12, 2021	67.14	67.38	66.71	67.18
4985	NASDAQ	PFG	Wed, Aug 11, 2021	66.25	67.06	65.38	66.96
4984	NASDAQ	PFG	Tue, Aug 10, 2021	65.00	66.39	64.64	65.70
4983	NASDAQ	PFG	Mon, Aug 9, 2021	64.86	65.48	64.26	64.95
4982	NASDAQ	PFG	Fri, Aug 6, 2021	64.60	65.22	64.21	64.86
4981	NASDAQ	PFG	Thu, Aug 5, 2021	62.45	63.61	62.22	63.60
4980	NASDAQ	PFG	Wed, Aug 4, 2021	62.39	63.22	61.74	61.83
4979	NASDAQ	PFG	Tue, Aug 3, 2021	62.25	63.09	60.61	62.99
4978	NASDAQ	PFG	Mon, Aug 2, 2021	62.45	63.52	61.85	62.00
4977	NASDAQ	PFG	Fri, Jul 30, 2021	62.64	63.10	61.83	62.13
4976	NASDAQ	PFG	Thu, Jul 29, 2021	63.47	63.62	62.42	62.89
4975	NASDAQ	PFG	Wed, Jul 28, 2021	62.96	63.86	61.32	62.47
4974	NASDAQ	PFG	Tue, Jul 27, 2021	61.83	63.20	61.37	62.55
4973	NASDAQ	PFG	Mon, Jul 26, 2021	62.17	63.20	62.17	62.64
4972	NASDAQ	PFG	Fri, Jul 23, 2021	62.68	63.12	61.94	62.19
4971	NASDAQ	PFG	Thu, Jul 22, 2021	62.99	63.01	61.81	62.01
4970	NASDAQ	PFG	Wed, Jul 21, 2021	62.24	63.87	62.12	63.06
4969	NASDAQ	PFG	Tue, Jul 20, 2021	58.87	61.91	58.87	61.57
4968	NASDAQ	PFG	Mon, Jul 19, 2021	59.58	60.00	58.66	59.20
4967	NASDAQ	PFG	Fri, Jul 16, 2021	61.16	62.06	60.81	60.99
4966	NASDAQ	PFG	Thu, Jul 15, 2021	60.71	62.07	60.53	61.60
4965	NASDAQ	PFG	Wed, Jul 14, 2021	61.79	62.39	60.69	61.41
4964	NASDAQ	PFG	Tue, Jul 13, 2021	62.03	62.65	61.47	61.51
4963	NASDAQ	PFG	Mon, Jul 12, 2021	61.83	62.72	61.14	62.50
4962	NASDAQ	PFG	Fri, Jul 9, 2021	61.25	62.11	60.90	61.99
4961	NASDAQ	PFG	Thu, Jul 8, 2021	60.43	60.86	59.55	59.94
4960	NASDAQ	PFG	Wed, Jul 7, 2021	60.69	62.13	60.69	61.86
4959	NASDAQ	PFG	Tue, Jul 6, 2021	64.49	64.55	61.46	61.81
4958	NASDAQ	PFG	Fri, Jul 2, 2021	63.33	63.42	63.03	63.27
4957	NASDAQ	PFG	Thu, Jul 1, 2021	63.87	63.98	63.17	63.54
4956	NASDAQ	PFG	Wed, Jun 30, 2021	62.80	63.35	62.69	63.19
4955	NASDAQ	PFG	Tue, Jun 29, 2021	63.58	63.95	62.80	62.96
4954	NASDAQ	PFG	Mon, Jun 28, 2021	64.35	64.43	63.04	63.14
4953	NASDAQ	PFG	Fri, Jun 25, 2021	62.83	64.77	62.83	64.36
4952	NASDAQ	PFG	Thu, Jun 24, 2021	62.54	63.25	62.08	62.92
4951	NASDAQ	PFG	Wed, Jun 23, 2021	61.97	62.71	61.50	62.25
4950	NASDAQ	PFG	Tue, Jun 22, 2021	61.50	62.12	60.73	61.74
4949	NASDAQ	PFG	Mon, Jun 21, 2021	60.45	61.67	60.35	61.62
4948	NASDAQ	PFG	Fri, Jun 18, 2021	60.62	61.26	59.69	59.74
4947	NASDAQ	PFG	Thu, Jun 17, 2021	64.94	65.08	61.53	61.81
4946	NASDAQ	PFG	Wed, Jun 16, 2021	64.44	65.02	63.69	64.49
4945	NASDAQ	PFG	Tue, Jun 15, 2021	63.04	64.99	63.03	64.55
4944	NASDAQ	PFG	Mon, Jun 14, 2021	64.87	65.00	64.02	64.24
4943	NASDAQ	PFG	Fri, Jun 11, 2021	64.65	65.02	64.58	64.87
4942	NASDAQ	PFG	Thu, Jun 10, 2021	66.14	66.19	64.34	64.38
4941	NASDAQ	PFG	Wed, Jun 9, 2021	65.89	65.89	65.05	65.08
4940	NASDAQ	PFG	Tue, Jun 8, 2021	65.22	66.22	64.70	66.16
4939	NASDAQ	PFG	Mon, Jun 7, 2021	66.17	66.17	65.41	65.52
4938	NASDAQ	PFG	Fri, Jun 4, 2021	65.75	66.00	64.98	65.94
4937	NASDAQ	PFG	Thu, Jun 3, 2021	64.72	66.10	64.72	65.72
4936	NASDAQ	PFG	Wed, Jun 2, 2021	65.80	66.29	65.30	65.46
4935	NASDAQ	PFG	Tue, Jun 1, 2021	66.11	66.85	65.94	66.23
4934	NASDAQ	PFG	Fri, May 28, 2021	65.87	65.87	64.34	65.39
4933	NASDAQ	PFG	Thu, May 27, 2021	65.32	66.21	64.78	65.27
4932	NASDAQ	PFG	Wed, May 26, 2021	64.12	64.95	63.90	64.78
4931	NASDAQ	PFG	Tue, May 25, 2021	65.77	66.44	63.94	63.99
4930	NASDAQ	PFG	Mon, May 24, 2021	65.86	65.98	65.35	65.76
4929	NASDAQ	PFG	Fri, May 21, 2021	65.16	66.23	64.89	65.66
4928	NASDAQ	PFG	Thu, May 20, 2021	65.16	65.41	64.46	64.96
4927	NASDAQ	PFG	Wed, May 19, 2021	65.03	65.44	63.63	65.08
4926	NASDAQ	PFG	Tue, May 18, 2021	66.77	67.01	65.62	65.68
4925	NASDAQ	PFG	Mon, May 17, 2021	66.40	67.02	65.88	66.87
4924	NASDAQ	PFG	Fri, May 14, 2021	65.56	67.06	65.54	66.83
4923	NASDAQ	PFG	Thu, May 13, 2021	63.05	65.66	63.04	65.29
4922	NASDAQ	PFG	Wed, May 12, 2021	65.30	65.67	63.22	63.42
4921	NASDAQ	PFG	Tue, May 11, 2021	66.40	66.40	64.55	64.81
4920	NASDAQ	PFG	Mon, May 10, 2021	67.12	67.97	66.75	66.81
4919	NASDAQ	PFG	Fri, May 7, 2021	63.61	66.71	63.61	66.66
4918	NASDAQ	PFG	Thu, May 6, 2021	65.93	66.60	64.98	66.57
4917	NASDAQ	PFG	Wed, May 5, 2021	64.87	65.93	64.39	65.69
4916	NASDAQ	PFG	Tue, May 4, 2021	64.38	64.77	63.52	64.66
4915	NASDAQ	PFG	Mon, May 3, 2021	64.71	65.21	64.02	64.48
4914	NASDAQ	PFG	Fri, Apr 30, 2021	64.04	64.33	63.32	63.87
4913	NASDAQ	PFG	Thu, Apr 29, 2021	64.35	64.67	63.51	64.23
4912	NASDAQ	PFG	Wed, Apr 28, 2021	63.60	64.88	63.05	63.69
4911	NASDAQ	PFG	Tue, Apr 27, 2021	62.58	62.91	62.30	62.90
4910	NASDAQ	PFG	Mon, Apr 26, 2021	62.91	63.57	62.24	62.34
4909	NASDAQ	PFG	Fri, Apr 23, 2021	62.07	63.05	61.81	62.71
4908	NASDAQ	PFG	Thu, Apr 22, 2021	62.85	62.87	61.37	61.64
4907	NASDAQ	PFG	Wed, Apr 21, 2021	61.25	62.93	61.00	62.89
4906	NASDAQ	PFG	Tue, Apr 20, 2021	62.60	62.93	61.04	61.50
4905	NASDAQ	PFG	Mon, Apr 19, 2021	63.48	63.71	62.79	63.26
4904	NASDAQ	PFG	Fri, Apr 16, 2021	63.91	64.15	63.12	63.22
4903	NASDAQ	PFG	Thu, Apr 15, 2021	63.30	63.45	62.72	63.15
4902	NASDAQ	PFG	Wed, Apr 14, 2021	61.96	63.40	61.85	63.05
4901	NASDAQ	PFG	Tue, Apr 13, 2021	62.97	62.97	61.93	62.22
4900	NASDAQ	PFG	Mon, Apr 12, 2021	62.05	63.03	61.79	62.88
4899	NASDAQ	PFG	Fri, Apr 9, 2021	61.81	62.25	61.39	61.96
4898	NASDAQ	PFG	Thu, Apr 8, 2021	61.56	61.75	61.05	61.41
4897	NASDAQ	PFG	Wed, Apr 7, 2021	61.95	62.31	61.53	62.00
4896	NASDAQ	PFG	Tue, Apr 6, 2021	61.40	61.98	61.19	61.73
4895	NASDAQ	PFG	Mon, Apr 5, 2021	61.64	62.04	61.12	61.40
4894	NASDAQ	PFG	Thu, Apr 1, 2021	59.73	60.88	59.58	60.86
4893	NASDAQ	PFG	Wed, Mar 31, 2021	60.03	60.90	59.89	59.96
4892	NASDAQ	PFG	Tue, Mar 30, 2021	59.96	60.96	59.94	60.64
4891	NASDAQ	PFG	Mon, Mar 29, 2021	59.52	60.35	59.18	59.80
4890	NASDAQ	PFG	Fri, Mar 26, 2021	60.50	61.09	59.60	60.63
4889	NASDAQ	PFG	Thu, Mar 25, 2021	58.04	59.94	57.47	59.70
4888	NASDAQ	PFG	Wed, Mar 24, 2021	58.80	59.55	57.86	57.95
4887	NASDAQ	PFG	Tue, Mar 23, 2021	59.29	59.50	57.74	57.94
4886	NASDAQ	PFG	Mon, Mar 22, 2021	59.87	59.95	58.94	59.57
4885	NASDAQ	PFG	Fri, Mar 19, 2021	60.09	60.83	59.24	60.39
4884	NASDAQ	PFG	Thu, Mar 18, 2021	60.72	61.88	60.25	60.58
4883	NASDAQ	PFG	Wed, Mar 17, 2021	60.47	60.67	59.25	60.27
4882	NASDAQ	PFG	Tue, Mar 16, 2021	60.54	60.67	59.25	59.72
4881	NASDAQ	PFG	Mon, Mar 15, 2021	61.30	61.49	59.88	61.27
4880	NASDAQ	PFG	Fri, Mar 12, 2021	61.89	61.95	61.23	61.55
4879	NASDAQ	PFG	Thu, Mar 11, 2021	60.53	61.80	60.22	61.10
4878	NASDAQ	PFG	Wed, Mar 10, 2021	60.00	61.73	59.88	61.27
4877	NASDAQ	PFG	Tue, Mar 9, 2021	59.66	60.89	58.83	59.78
4876	NASDAQ	PFG	Mon, Mar 8, 2021	59.43	61.30	59.00	60.16
4875	NASDAQ	PFG	Fri, Mar 5, 2021	57.89	58.89	56.35	58.68
4874	NASDAQ	PFG	Thu, Mar 4, 2021	57.84	58.12	55.27	56.67
4873	NASDAQ	PFG	Wed, Mar 3, 2021	57.82	58.90	57.68	57.91
4872	NASDAQ	PFG	Tue, Mar 2, 2021	58.02	58.33	57.50	57.80
4871	NASDAQ	PFG	Mon, Mar 1, 2021	57.75	59.04	57.32	58.21
4870	NASDAQ	PFG	Fri, Feb 26, 2021	55.57	57.65	55.57	56.58
4869	NASDAQ	PFG	Thu, Feb 25, 2021	61.09	61.57	58.28	58.37
4868	NASDAQ	PFG	Wed, Feb 24, 2021	59.16	60.74	58.17	60.45
4867	NASDAQ	PFG	Tue, Feb 23, 2021	59.31	59.58	58.04	58.68
4866	NASDAQ	PFG	Mon, Feb 22, 2021	58.00	60.52	57.84	59.58
4865	NASDAQ	PFG	Fri, Feb 19, 2021	53.91	55.23	53.81	55.10
4864	NASDAQ	PFG	Thu, Feb 18, 2021	53.79	54.32	52.86	53.41
4863	NASDAQ	PFG	Wed, Feb 17, 2021	54.36	54.90	53.83	54.27
4862	NASDAQ	PFG	Tue, Feb 16, 2021	54.58	54.86	53.90	54.49
4861	NASDAQ	PFG	Fri, Feb 12, 2021	53.97	54.66	53.61	54.13
4860	NASDAQ	PFG	Thu, Feb 11, 2021	54.40	54.78	53.54	54.05
4859	NASDAQ	PFG	Wed, Feb 10, 2021	54.84	54.84	53.82	54.22
4858	NASDAQ	PFG	Tue, Feb 9, 2021	54.05	54.62	53.71	54.40
4857	NASDAQ	PFG	Mon, Feb 8, 2021	52.78	54.09	52.78	54.06
4856	NASDAQ	PFG	Fri, Feb 5, 2021	53.20	53.30	52.48	52.61
4855	NASDAQ	PFG	Thu, Feb 4, 2021	51.30	52.99	51.18	52.82
4854	NASDAQ	PFG	Wed, Feb 3, 2021	50.61	51.20	50.39	51.15
4853	NASDAQ	PFG	Tue, Feb 2, 2021	50.57	51.32	50.25	50.59
4852	NASDAQ	PFG	Mon, Feb 1, 2021	49.66	50.21	49.17	50.13
4851	NASDAQ	PFG	Fri, Jan 29, 2021	50.76	51.48	48.88	49.27
4850	NASDAQ	PFG	Thu, Jan 28, 2021	52.02	53.12	51.87	52.55
4849	NASDAQ	PFG	Wed, Jan 27, 2021	51.41	51.65	50.86	51.21
4848	NASDAQ	PFG	Tue, Jan 26, 2021	53.47	53.57	52.34	52.37
4847	NASDAQ	PFG	Mon, Jan 25, 2021	52.47	53.52	52.39	53.04
4846	NASDAQ	PFG	Fri, Jan 22, 2021	52.90	53.70	52.55	53.46
4845	NASDAQ	PFG	Thu, Jan 21, 2021	53.38	53.68	52.78	53.48
4844	NASDAQ	PFG	Wed, Jan 20, 2021	54.36	54.59	53.56	53.68
4843	NASDAQ	PFG	Tue, Jan 19, 2021	53.46	54.76	53.30	54.32
4842	NASDAQ	PFG	Fri, Jan 15, 2021	52.83	53.88	52.49	53.31
4841	NASDAQ	PFG	Thu, Jan 14, 2021	53.25	54.03	52.70	53.70
4840	NASDAQ	PFG	Wed, Jan 13, 2021	52.37	53.08	52.09	52.70
4839	NASDAQ	PFG	Tue, Jan 12, 2021	52.00	52.96	51.88	52.56
4838	NASDAQ	PFG	Mon, Jan 11, 2021	51.19	51.95	51.00	51.80
4837	NASDAQ	PFG	Fri, Jan 8, 2021	52.43	52.43	51.05	51.86
4836	NASDAQ	PFG	Thu, Jan 7, 2021	51.29	52.09	51.26	51.74
4835	NASDAQ	PFG	Wed, Jan 6, 2021	49.73	51.51	49.72	51.10
4834	NASDAQ	PFG	Tue, Jan 5, 2021	48.22	49.03	47.52	48.81
4833	NASDAQ	PFG	Mon, Jan 4, 2021	49.65	50.00	48.06	48.31
4832	NASDAQ	PFG	Thu, Dec 31, 2020	48.60	49.67	48.51	49.61
4831	NASDAQ	PFG	Wed, Dec 30, 2020	48.45	49.22	48.41	48.78
4830	NASDAQ	PFG	Tue, Dec 29, 2020	49.04	49.25	48.33	48.39
4829	NASDAQ	PFG	Mon, Dec 28, 2020	48.67	49.58	48.60	48.68
4828	NASDAQ	PFG	Thu, Dec 24, 2020	48.60	48.84	47.85	48.48
4827	NASDAQ	PFG	Wed, Dec 23, 2020	47.91	48.95	47.89	48.54
4826	NASDAQ	PFG	Tue, Dec 22, 2020	47.48	48.11	47.32	47.40
4825	NASDAQ	PFG	Mon, Dec 21, 2020	48.19	48.19	46.81	47.50
4824	NASDAQ	PFG	Fri, Dec 18, 2020	48.24	48.83	47.37	47.95
4823	NASDAQ	PFG	Thu, Dec 17, 2020	48.52	48.59	47.71	48.40
4822	NASDAQ	PFG	Wed, Dec 16, 2020	48.27	48.43	47.46	48.22
4821	NASDAQ	PFG	Tue, Dec 15, 2020	48.40	48.70	47.75	48.34
4820	NASDAQ	PFG	Mon, Dec 14, 2020	49.69	49.98	47.60	47.82
4819	NASDAQ	PFG	Fri, Dec 11, 2020	48.76	49.53	48.37	48.77
4818	NASDAQ	PFG	Thu, Dec 10, 2020	49.12	50.07	49.00	49.82
4817	NASDAQ	PFG	Wed, Dec 9, 2020	51.19	51.37	50.01	50.05
4816	NASDAQ	PFG	Tue, Dec 8, 2020	50.04	51.07	50.04	50.77
4815	NASDAQ	PFG	Mon, Dec 7, 2020	51.65	51.70	50.34	50.71
4814	NASDAQ	PFG	Fri, Dec 4, 2020	51.92	52.70	51.85	52.28
4813	NASDAQ	PFG	Thu, Dec 3, 2020	50.54	51.84	50.54	51.36
4812	NASDAQ	PFG	Wed, Dec 2, 2020	49.29	51.09	49.08	50.86
4811	NASDAQ	PFG	Tue, Dec 1, 2020	50.03	50.15	49.07	49.62
4810	NASDAQ	PFG	Mon, Nov 30, 2020	51.16	51.58	49.61	49.79
4809	NASDAQ	PFG	Fri, Nov 27, 2020	51.78	52.19	51.40	51.40
4808	NASDAQ	PFG	Wed, Nov 25, 2020	51.99	52.19	51.09	52.00
4807	NASDAQ	PFG	Tue, Nov 24, 2020	51.27	52.67	51.26	52.60
4806	NASDAQ	PFG	Mon, Nov 23, 2020	49.67	50.83	49.46	50.64
4805	NASDAQ	PFG	Fri, Nov 20, 2020	48.78	49.14	48.37	49.00
4804	NASDAQ	PFG	Thu, Nov 19, 2020	48.51	49.01	48.00	48.93
4803	NASDAQ	PFG	Wed, Nov 18, 2020	49.20	50.20	48.89	48.99
4802	NASDAQ	PFG	Tue, Nov 17, 2020	47.91	49.05	47.38	48.99
4801	NASDAQ	PFG	Mon, Nov 16, 2020	48.00	48.47	47.26	48.32
4800	NASDAQ	PFG	Fri, Nov 13, 2020	44.98	46.52	44.72	46.30
4799	NASDAQ	PFG	Thu, Nov 12, 2020	44.91	45.05	43.97	44.59
4798	NASDAQ	PFG	Wed, Nov 11, 2020	47.28	47.38	44.91	45.55
4797	NASDAQ	PFG	Tue, Nov 10, 2020	47.63	47.71	46.41	47.24
4796	NASDAQ	PFG	Mon, Nov 9, 2020	44.54	48.96	44.53	47.64
4795	NASDAQ	PFG	Fri, Nov 6, 2020	43.38	43.49	41.13	41.37
4794	NASDAQ	PFG	Thu, Nov 5, 2020	41.73	43.13	41.60	43.01
4793	NASDAQ	PFG	Wed, Nov 4, 2020	40.84	42.58	39.86	41.72
4792	NASDAQ	PFG	Tue, Nov 3, 2020	40.74	41.97	40.58	41.80
4791	NASDAQ	PFG	Mon, Nov 2, 2020	40.07	40.10	39.11	39.71
4790	NASDAQ	PFG	Fri, Oct 30, 2020	38.70	39.50	38.53	39.22
4789	NASDAQ	PFG	Thu, Oct 29, 2020	37.96	39.46	37.50	39.12
4788	NASDAQ	PFG	Wed, Oct 28, 2020	38.20	39.08	37.80	38.25
4787	NASDAQ	PFG	Tue, Oct 27, 2020	40.66	41.20	39.30	39.35
4786	NASDAQ	PFG	Mon, Oct 26, 2020	42.84	42.92	41.49	41.99
4785	NASDAQ	PFG	Fri, Oct 23, 2020	43.51	43.99	43.13	43.52
4784	NASDAQ	PFG	Thu, Oct 22, 2020	40.99	43.12	40.87	42.94
4783	NASDAQ	PFG	Wed, Oct 21, 2020	41.24	41.42	40.96	41.09
4782	NASDAQ	PFG	Tue, Oct 20, 2020	41.50	42.03	41.12	41.22
4781	NASDAQ	PFG	Mon, Oct 19, 2020	41.30	41.93	40.80	40.87
4780	NASDAQ	PFG	Fri, Oct 16, 2020	41.70	41.87	40.86	41.20
4779	NASDAQ	PFG	Thu, Oct 15, 2020	40.73	41.57	40.51	41.56
4778	NASDAQ	PFG	Wed, Oct 14, 2020	41.21	41.90	41.21	41.24
4777	NASDAQ	PFG	Tue, Oct 13, 2020	42.32	42.59	41.10	41.25
4776	NASDAQ	PFG	Mon, Oct 12, 2020	42.68	43.00	42.30	42.80
4775	NASDAQ	PFG	Fri, Oct 9, 2020	43.71	43.93	42.41	42.47
4774	NASDAQ	PFG	Thu, Oct 8, 2020	43.43	43.75	42.95	43.45
4773	NASDAQ	PFG	Wed, Oct 7, 2020	42.17	43.19	42.17	43.09
4772	NASDAQ	PFG	Tue, Oct 6, 2020	42.25	43.15	41.59	41.73
4771	NASDAQ	PFG	Mon, Oct 5, 2020	41.52	42.40	41.50	41.88
4770	NASDAQ	PFG	Fri, Oct 2, 2020	39.72	41.34	39.72	41.05
4769	NASDAQ	PFG	Thu, Oct 1, 2020	40.37	40.81	39.85	40.36
4768	NASDAQ	PFG	Wed, Sep 30, 2020	40.26	40.87	39.84	40.27
4767	NASDAQ	PFG	Tue, Sep 29, 2020	39.75	40.14	39.18	40.06
4766	NASDAQ	PFG	Mon, Sep 28, 2020	39.57	40.37	39.37	40.10
4765	NASDAQ	PFG	Fri, Sep 25, 2020	37.73	38.91	37.48	38.63
4764	NASDAQ	PFG	Thu, Sep 24, 2020	37.94	38.69	37.03	38.23
4763	NASDAQ	PFG	Wed, Sep 23, 2020	39.05	39.82	37.73	37.79
4762	NASDAQ	PFG	Tue, Sep 22, 2020	39.09	39.64	38.33	38.82
4761	NASDAQ	PFG	Mon, Sep 21, 2020	38.96	39.49	38.28	39.00
4760	NASDAQ	PFG	Fri, Sep 18, 2020	41.14	41.33	40.14	40.16
4759	NASDAQ	PFG	Thu, Sep 17, 2020	41.14	41.48	40.64	41.29
4758	NASDAQ	PFG	Wed, Sep 16, 2020	40.14	41.99	39.98	41.61
4757	NASDAQ	PFG	Tue, Sep 15, 2020	41.35	41.53	39.93	39.95
4756	NASDAQ	PFG	Mon, Sep 14, 2020	41.44	41.81	41.00	41.32
4755	NASDAQ	PFG	Fri, Sep 11, 2020	40.78	41.59	40.47	41.07
4754	NASDAQ	PFG	Thu, Sep 10, 2020	41.98	42.80	40.65	40.77
4753	NASDAQ	PFG	Wed, Sep 9, 2020	42.67	42.74	41.68	41.85
4752	NASDAQ	PFG	Tue, Sep 8, 2020	43.04	43.35	41.73	42.09
4751	NASDAQ	PFG	Fri, Sep 4, 2020	43.54	43.86	42.60	43.42
4750	NASDAQ	PFG	Thu, Sep 3, 2020	43.64	44.53	42.12	42.52
4749	NASDAQ	PFG	Wed, Sep 2, 2020	42.77	43.46	42.21	43.30
4748	NASDAQ	PFG	Tue, Sep 1, 2020	41.75	43.28	41.54	42.88
4747	NASDAQ	PFG	Mon, Aug 31, 2020	43.80	43.81	42.07	42.11
4746	NASDAQ	PFG	Fri, Aug 28, 2020	44.71	44.72	43.75	44.33
4745	NASDAQ	PFG	Thu, Aug 27, 2020	43.61	44.90	43.61	44.34
4744	NASDAQ	PFG	Wed, Aug 26, 2020	44.09	44.15	43.61	43.71
4743	NASDAQ	PFG	Tue, Aug 25, 2020	45.00	45.43	44.17	44.31
4742	NASDAQ	PFG	Mon, Aug 24, 2020	43.15	44.67	42.93	44.62
4741	NASDAQ	PFG	Fri, Aug 21, 2020	43.19	43.48	42.33	42.61
4740	NASDAQ	PFG	Thu, Aug 20, 2020	43.20	43.46	42.88	43.14
4739	NASDAQ	PFG	Wed, Aug 19, 2020	43.57	44.40	43.46	43.69
4738	NASDAQ	PFG	Tue, Aug 18, 2020	44.68	44.85	43.65	43.76
4737	NASDAQ	PFG	Mon, Aug 17, 2020	45.22	45.30	44.31	44.40
4736	NASDAQ	PFG	Fri, Aug 14, 2020	44.60	45.53	44.54	45.22
4735	NASDAQ	PFG	Thu, Aug 13, 2020	44.81	45.44	44.58	44.89
4734	NASDAQ	PFG	Wed, Aug 12, 2020	46.93	47.00	45.05	45.43
4733	NASDAQ	PFG	Tue, Aug 11, 2020	46.60	47.40	46.12	46.18
4732	NASDAQ	PFG	Mon, Aug 10, 2020	44.72	45.81	44.43	45.56
4731	NASDAQ	PFG	Fri, Aug 7, 2020	42.65	44.34	42.60	44.32
4730	NASDAQ	PFG	Thu, Aug 6, 2020	44.13	44.35	42.89	42.95
4729	NASDAQ	PFG	Wed, Aug 5, 2020	43.70	44.99	43.31	44.65
4728	NASDAQ	PFG	Tue, Aug 4, 2020	42.62	43.49	42.51	43.24
4727	NASDAQ	PFG	Mon, Aug 3, 2020	42.76	43.70	42.19	42.97
4726	NASDAQ	PFG	Fri, Jul 31, 2020	42.43	42.50	41.53	42.43
4725	NASDAQ	PFG	Thu, Jul 30, 2020	42.58	42.60	41.63	42.45
4724	NASDAQ	PFG	Wed, Jul 29, 2020	43.33	43.97	42.77	43.88
4723	NASDAQ	PFG	Tue, Jul 28, 2020	46.99	47.00	43.30	43.43
4722	NASDAQ	PFG	Mon, Jul 27, 2020	44.43	44.88	43.71	44.71
4721	NASDAQ	PFG	Fri, Jul 24, 2020	44.95	45.28	44.46	44.77
4720	NASDAQ	PFG	Thu, Jul 23, 2020	44.84	45.38	44.59	45.02
4719	NASDAQ	PFG	Wed, Jul 22, 2020	44.78	45.25	44.28	44.98
4718	NASDAQ	PFG	Tue, Jul 21, 2020	44.11	45.20	44.11	44.80
4717	NASDAQ	PFG	Mon, Jul 20, 2020	43.85	44.39	43.56	43.86
4716	NASDAQ	PFG	Fri, Jul 17, 2020	44.73	44.73	43.99	44.51
4715	NASDAQ	PFG	Thu, Jul 16, 2020	44.02	45.32	43.51	44.76
4714	NASDAQ	PFG	Wed, Jul 15, 2020	43.60	44.80	43.08	44.56
4713	NASDAQ	PFG	Tue, Jul 14, 2020	42.04	42.68	41.41	42.53
4712	NASDAQ	PFG	Mon, Jul 13, 2020	42.40	42.85	41.63	41.86
4711	NASDAQ	PFG	Fri, Jul 10, 2020	40.05	41.93	40.05	41.89
4710	NASDAQ	PFG	Thu, Jul 9, 2020	41.88	41.88	39.73	39.86
4709	NASDAQ	PFG	Wed, Jul 8, 2020	41.17	41.89	41.00	41.87
4708	NASDAQ	PFG	Tue, Jul 7, 2020	41.63	42.01	40.94	41.01
4707	NASDAQ	PFG	Mon, Jul 6, 2020	42.02	43.27	41.89	42.26
4706	NASDAQ	PFG	Thu, Jul 2, 2020	41.48	42.39	40.66	40.79
4705	NASDAQ	PFG	Wed, Jul 1, 2020	41.90	42.31	39.91	40.16
4704	NASDAQ	PFG	Tue, Jun 30, 2020	39.87	41.78	39.87	41.54
4703	NASDAQ	PFG	Mon, Jun 29, 2020	40.01	40.37	39.20	40.35
4702	NASDAQ	PFG	Fri, Jun 26, 2020	39.56	39.65	38.66	39.14
4701	NASDAQ	PFG	Thu, Jun 25, 2020	39.30	40.26	38.88	40.00
4700	NASDAQ	PFG	Wed, Jun 24, 2020	41.44	41.44	39.22	39.54
4699	NASDAQ	PFG	Tue, Jun 23, 2020	41.20	42.49	41.20	41.89
4698	NASDAQ	PFG	Mon, Jun 22, 2020	41.99	41.99	41.00	41.25
4697	NASDAQ	PFG	Fri, Jun 19, 2020	43.52	43.59	41.11	42.17
4696	NASDAQ	PFG	Thu, Jun 18, 2020	40.70	42.75	40.70	42.25
4695	NASDAQ	PFG	Wed, Jun 17, 2020	43.91	44.19	42.79	42.85
4694	NASDAQ	PFG	Tue, Jun 16, 2020	45.40	45.40	42.78	44.20
4693	NASDAQ	PFG	Mon, Jun 15, 2020	39.82	43.46	39.60	43.01
4692	NASDAQ	PFG	Fri, Jun 12, 2020	42.32	42.38	40.29	41.88
4691	NASDAQ	PFG	Thu, Jun 11, 2020	41.30	42.70	39.93	40.05
4690	NASDAQ	PFG	Wed, Jun 10, 2020	46.58	46.66	44.31	44.34
4689	NASDAQ	PFG	Tue, Jun 9, 2020	46.53	47.65	46.04	47.27
4688	NASDAQ	PFG	Mon, Jun 8, 2020	48.00	49.34	47.61	48.72
4687	NASDAQ	PFG	Fri, Jun 5, 2020	47.26	48.41	46.57	47.05
4686	NASDAQ	PFG	Thu, Jun 4, 2020	42.33	44.64	42.08	44.64
4685	NASDAQ	PFG	Wed, Jun 3, 2020	40.68	43.17	40.34	43.03
4684	NASDAQ	PFG	Tue, Jun 2, 2020	40.14	40.61	39.48	39.71
4683	NASDAQ	PFG	Mon, Jun 1, 2020	38.62	39.86	37.95	39.52
4682	NASDAQ	PFG	Fri, May 29, 2020	38.98	40.51	38.06	38.62
4681	NASDAQ	PFG	Thu, May 28, 2020	41.62	41.79	40.36	40.80
4680	NASDAQ	PFG	Wed, May 27, 2020	40.96	41.58	40.07	40.99
4679	NASDAQ	PFG	Tue, May 26, 2020	38.74	39.71	38.51	39.13
4678	NASDAQ	PFG	Fri, May 22, 2020	37.19	37.20	36.23	36.93
4677	NASDAQ	PFG	Thu, May 21, 2020	35.85	37.10	35.53	37.00
4676	NASDAQ	PFG	Wed, May 20, 2020	36.12	36.70	35.93	36.12
4675	NASDAQ	PFG	Tue, May 19, 2020	36.31	36.48	35.27	35.30
4674	NASDAQ	PFG	Mon, May 18, 2020	35.62	37.18	35.27	36.77
4673	NASDAQ	PFG	Fri, May 15, 2020	33.27	34.25	32.71	33.85
4672	NASDAQ	PFG	Thu, May 14, 2020	31.59	33.73	30.74	33.62
4671	NASDAQ	PFG	Wed, May 13, 2020	34.02	34.76	32.26	32.51
4670	NASDAQ	PFG	Tue, May 12, 2020	37.01	37.33	34.92	34.93
4669	NASDAQ	PFG	Mon, May 11, 2020	37.22	37.53	36.52	36.61
4668	NASDAQ	PFG	Fri, May 8, 2020	37.24	38.31	36.58	38.21
4667	NASDAQ	PFG	Thu, May 7, 2020	34.19	36.66	34.19	36.29
4666	NASDAQ	PFG	Wed, May 6, 2020	35.34	35.44	33.71	33.96
4665	NASDAQ	PFG	Tue, May 5, 2020	35.57	35.84	34.67	34.86
4664	NASDAQ	PFG	Mon, May 4, 2020	34.34	35.15	33.89	34.97
4663	NASDAQ	PFG	Fri, May 1, 2020	35.28	35.54	34.64	35.10
4662	NASDAQ	PFG	Thu, Apr 30, 2020	35.66	36.69	35.25	36.41
4661	NASDAQ	PFG	Wed, Apr 29, 2020	35.04	36.80	34.70	36.55
4660	NASDAQ	PFG	Tue, Apr 28, 2020	34.28	35.13	32.81	33.61
4659	NASDAQ	PFG	Mon, Apr 27, 2020	30.31	31.92	30.26	31.69
4658	NASDAQ	PFG	Fri, Apr 24, 2020	29.81	30.33	28.76	29.98
4657	NASDAQ	PFG	Thu, Apr 23, 2020	30.17	30.17	29.00	29.47
4656	NASDAQ	PFG	Wed, Apr 22, 2020	29.39	29.50	28.85	29.05
4655	NASDAQ	PFG	Tue, Apr 21, 2020	28.50	29.42	28.11	28.43
4654	NASDAQ	PFG	Mon, Apr 20, 2020	29.60	30.51	29.05	29.79
4653	NASDAQ	PFG	Fri, Apr 17, 2020	30.12	30.87	29.91	30.54
4652	NASDAQ	PFG	Thu, Apr 16, 2020	29.34	29.61	28.40	28.63
4651	NASDAQ	PFG	Wed, Apr 15, 2020	30.04	30.33	29.22	29.63
4650	NASDAQ	PFG	Tue, Apr 14, 2020	32.11	32.57	31.26	31.58
4649	NASDAQ	PFG	Mon, Apr 13, 2020	32.71	32.75	31.09	31.50
4648	NASDAQ	PFG	Thu, Apr 9, 2020	31.85	34.50	31.35	32.60
4647	NASDAQ	PFG	Wed, Apr 8, 2020	29.32	30.93	28.67	30.44
4646	NASDAQ	PFG	Tue, Apr 7, 2020	30.61	31.34	28.71	28.81
4645	NASDAQ	PFG	Mon, Apr 6, 2020	28.36	28.62	27.57	28.26
4644	NASDAQ	PFG	Fri, Apr 3, 2020	26.33	27.10	25.80	26.41
4643	NASDAQ	PFG	Thu, Apr 2, 2020	27.01	28.14	26.09	26.60
4642	NASDAQ	PFG	Wed, Apr 1, 2020	29.37	29.75	27.02	27.40
4641	NASDAQ	PFG	Tue, Mar 31, 2020	32.92	33.12	30.88	31.34
4640	NASDAQ	PFG	Mon, Mar 30, 2020	32.20	33.44	30.96	33.21
4639	NASDAQ	PFG	Fri, Mar 27, 2020	32.00	34.05	31.51	32.61
4638	NASDAQ	PFG	Thu, Mar 26, 2020	33.00	34.66	32.25	33.85
4637	NASDAQ	PFG	Wed, Mar 25, 2020	30.23	34.86	29.78	32.59
4636	NASDAQ	PFG	Tue, Mar 24, 2020	25.99	29.73	25.84	29.61
4635	NASDAQ	PFG	Mon, Mar 23, 2020	25.31	25.84	23.31	24.16
4634	NASDAQ	PFG	Fri, Mar 20, 2020	27.05	28.04	25.14	25.68
4633	NASDAQ	PFG	Thu, Mar 19, 2020	26.53	29.01	25.51	26.89
4632	NASDAQ	PFG	Wed, Mar 18, 2020	26.40	27.50	25.34	27.21
4631	NASDAQ	PFG	Tue, Mar 17, 2020	30.11	30.78	27.60	28.66
4630	NASDAQ	PFG	Mon, Mar 16, 2020	29.51	32.69	29.17	29.31
4629	NASDAQ	PFG	Fri, Mar 13, 2020	33.36	35.62	31.59	35.55
4628	NASDAQ	PFG	Thu, Mar 12, 2020	32.72	33.78	30.86	30.98
4627	NASDAQ	PFG	Wed, Mar 11, 2020	36.11	36.97	35.03	35.92
4626	NASDAQ	PFG	Tue, Mar 10, 2020	37.37	38.68	34.72	37.57
4625	NASDAQ	PFG	Mon, Mar 9, 2020	38.42	40.26	35.27	35.41
4624	NASDAQ	PFG	Fri, Mar 6, 2020	41.56	43.83	41.21	42.28
4623	NASDAQ	PFG	Thu, Mar 5, 2020	44.45	44.79	43.44	43.89
4622	NASDAQ	PFG	Wed, Mar 4, 2020	45.61	46.34	44.15	46.24
4621	NASDAQ	PFG	Tue, Mar 3, 2020	46.97	47.63	44.56	44.75
4620	NASDAQ	PFG	Mon, Mar 2, 2020	44.60	47.11	43.97	47.08
4619	NASDAQ	PFG	Fri, Feb 28, 2020	45.20	45.58	43.10	44.39
4618	NASDAQ	PFG	Thu, Feb 27, 2020	48.05	48.90	46.46	46.81
4617	NASDAQ	PFG	Wed, Feb 26, 2020	50.14	50.56	48.90	48.95
4616	NASDAQ	PFG	Tue, Feb 25, 2020	52.05	52.34	49.12	49.48
4615	NASDAQ	PFG	Mon, Feb 24, 2020	52.76	53.44	51.25	51.73
4614	NASDAQ	PFG	Fri, Feb 21, 2020	55.59	55.65	54.37	54.41
4613	NASDAQ	PFG	Thu, Feb 20, 2020	55.68	56.37	55.58	55.98
4612	NASDAQ	PFG	Wed, Feb 19, 2020	55.56	56.00	55.31	55.91
4611	NASDAQ	PFG	Tue, Feb 18, 2020	56.02	56.65	54.68	55.26
4610	NASDAQ	PFG	Fri, Feb 14, 2020	55.91	56.39	55.91	56.36
4609	NASDAQ	PFG	Thu, Feb 13, 2020	56.12	56.51	55.64	55.99
4608	NASDAQ	PFG	Wed, Feb 12, 2020	56.40	57.00	56.37	56.52
4607	NASDAQ	PFG	Tue, Feb 11, 2020	55.94	56.89	55.83	56.34
4606	NASDAQ	PFG	Mon, Feb 10, 2020	55.35	55.80	55.24	55.80
4605	NASDAQ	PFG	Fri, Feb 7, 2020	55.65	55.98	55.31	55.59
4604	NASDAQ	PFG	Thu, Feb 6, 2020	56.55	56.56	55.90	56.12
4603	NASDAQ	PFG	Wed, Feb 5, 2020	55.56	56.37	55.35	56.14
4602	NASDAQ	PFG	Tue, Feb 4, 2020	54.62	55.05	54.54	54.58
4601	NASDAQ	PFG	Mon, Feb 3, 2020	53.51	54.52	53.35	53.87
4600	NASDAQ	PFG	Fri, Jan 31, 2020	53.99	54.08	52.92	52.95
4599	NASDAQ	PFG	Thu, Jan 30, 2020	53.90	54.46	53.58	54.43
4598	NASDAQ	PFG	Wed, Jan 29, 2020	55.90	55.90	54.21	54.48
4597	NASDAQ	PFG	Tue, Jan 28, 2020	53.51	54.34	53.28	53.85
4596	NASDAQ	PFG	Mon, Jan 27, 2020	53.10	53.65	52.80	52.91
4595	NASDAQ	PFG	Fri, Jan 24, 2020	55.33	55.34	54.00	54.36
4594	NASDAQ	PFG	Thu, Jan 23, 2020	55.36	55.58	54.29	55.33
4593	NASDAQ	PFG	Wed, Jan 22, 2020	55.85	56.15	55.57	55.61
4592	NASDAQ	PFG	Tue, Jan 21, 2020	56.62	56.81	55.47	55.62
4591	NASDAQ	PFG	Fri, Jan 17, 2020	56.10	57.16	56.10	57.08
4590	NASDAQ	PFG	Thu, Jan 16, 2020	55.71	56.37	55.63	56.10
4589	NASDAQ	PFG	Wed, Jan 15, 2020	55.58	55.68	55.04	55.21
4588	NASDAQ	PFG	Tue, Jan 14, 2020	56.08	56.30	55.62	55.75
4587	NASDAQ	PFG	Mon, Jan 13, 2020	55.84	56.20	55.68	56.05
4586	NASDAQ	PFG	Fri, Jan 10, 2020	56.24	56.48	55.68	55.70
4585	NASDAQ	PFG	Thu, Jan 9, 2020	55.91	56.23	55.62	56.18
4584	NASDAQ	PFG	Wed, Jan 8, 2020	55.29	56.05	55.21	55.59
4583	NASDAQ	PFG	Tue, Jan 7, 2020	54.89	55.65	54.39	55.35
4582	NASDAQ	PFG	Mon, Jan 6, 2020	54.36	55.03	54.19	55.00
4581	NASDAQ	PFG	Fri, Jan 3, 2020	54.66	55.06	54.23	54.91
4580	NASDAQ	PFG	Thu, Jan 2, 2020	55.43	55.89	55.10	55.73
4579	NASDAQ	PFG	Tue, Dec 31, 2019	54.55	55.11	54.55	55.00
4578	NASDAQ	PFG	Mon, Dec 30, 2019	54.95	54.95	54.58	54.65
4577	NASDAQ	PFG	Fri, Dec 27, 2019	54.85	55.07	54.47	54.76
4576	NASDAQ	PFG	Thu, Dec 26, 2019	54.79	55.14	54.61	54.97
4575	NASDAQ	PFG	Tue, Dec 24, 2019	55.03	55.13	54.60	54.72
4574	NASDAQ	PFG	Mon, Dec 23, 2019	55.03	55.03	54.53	54.79
4573	NASDAQ	PFG	Fri, Dec 20, 2019	55.49	55.88	54.64	55.05
4572	NASDAQ	PFG	Thu, Dec 19, 2019	54.88	55.18	54.50	55.10
4571	NASDAQ	PFG	Wed, Dec 18, 2019	54.83	55.31	54.57	54.74
4570	NASDAQ	PFG	Tue, Dec 17, 2019	54.40	54.92	54.24	54.66
4569	NASDAQ	PFG	Mon, Dec 16, 2019	54.71	55.02	54.30	54.38
4568	NASDAQ	PFG	Fri, Dec 13, 2019	54.57	55.14	53.96	54.29
4567	NASDAQ	PFG	Thu, Dec 12, 2019	53.62	55.01	53.47	54.86
4566	NASDAQ	PFG	Wed, Dec 11, 2019	52.95	53.77	52.74	53.52
4565	NASDAQ	PFG	Tue, Dec 10, 2019	53.36	53.64	53.12	53.24
4564	NASDAQ	PFG	Mon, Dec 9, 2019	53.52	53.75	53.17	53.25
4563	NASDAQ	PFG	Fri, Dec 6, 2019	53.77	53.97	53.39	53.66
4562	NASDAQ	PFG	Thu, Dec 5, 2019	52.80	53.17	52.52	52.79
4561	NASDAQ	PFG	Wed, Dec 4, 2019	52.48	53.35	52.40	52.80
4560	NASDAQ	PFG	Tue, Dec 3, 2019	52.89	53.70	52.17	52.35
4559	NASDAQ	PFG	Mon, Dec 2, 2019	54.63	55.05	53.79	53.85
4558	NASDAQ	PFG	Fri, Nov 29, 2019	55.21	55.41	54.98	55.10
4557	NASDAQ	PFG	Wed, Nov 27, 2019	54.68	55.26	54.68	55.21
4556	NASDAQ	PFG	Tue, Nov 26, 2019	54.54	54.80	54.25	54.64
4555	NASDAQ	PFG	Mon, Nov 25, 2019	54.58	55.02	54.40	54.85
4554	NASDAQ	PFG	Fri, Nov 22, 2019	54.64	55.23	54.49	54.62
4553	NASDAQ	PFG	Thu, Nov 21, 2019	54.36	54.61	54.04	54.34
4552	NASDAQ	PFG	Wed, Nov 20, 2019	54.33	54.57	53.69	54.28
4551	NASDAQ	PFG	Tue, Nov 19, 2019	54.66	55.14	54.50	54.79
4550	NASDAQ	PFG	Mon, Nov 18, 2019	54.33	54.46	53.63	54.28
4549	NASDAQ	PFG	Fri, Nov 15, 2019	54.92	55.04	54.34	54.62
4548	NASDAQ	PFG	Thu, Nov 14, 2019	54.27	54.75	54.21	54.59
4547	NASDAQ	PFG	Wed, Nov 13, 2019	55.25	55.25	54.37	54.40
4546	NASDAQ	PFG	Tue, Nov 12, 2019	55.45	56.09	55.31	55.87
4545	NASDAQ	PFG	Mon, Nov 11, 2019	54.74	55.89	54.74	55.56
4544	NASDAQ	PFG	Fri, Nov 8, 2019	55.76	55.82	54.45	55.30
4543	NASDAQ	PFG	Thu, Nov 7, 2019	56.68	57.03	55.72	55.86
4542	NASDAQ	PFG	Wed, Nov 6, 2019	56.32	56.58	55.91	56.31
4541	NASDAQ	PFG	Tue, Nov 5, 2019	55.48	56.40	55.41	56.27
4540	NASDAQ	PFG	Mon, Nov 4, 2019	55.17	55.46	55.01	55.42
4539	NASDAQ	PFG	Fri, Nov 1, 2019	53.94	54.61	53.94	54.55
4538	NASDAQ	PFG	Thu, Oct 31, 2019	54.07	54.26	53.06	53.38
4537	NASDAQ	PFG	Wed, Oct 30, 2019	54.80	54.83	53.94	54.32
4536	NASDAQ	PFG	Tue, Oct 29, 2019	54.88	55.53	54.79	55.00
4535	NASDAQ	PFG	Mon, Oct 28, 2019	54.70	55.70	54.70	55.08
4534	NASDAQ	PFG	Fri, Oct 25, 2019	53.00	55.34	53.00	54.51
4533	NASDAQ	PFG	Thu, Oct 24, 2019	57.40	57.73	56.93	57.40
4532	NASDAQ	PFG	Wed, Oct 23, 2019	56.68	57.40	56.68	57.33
4531	NASDAQ	PFG	Tue, Oct 22, 2019	56.62	57.06	55.61	56.77
4530	NASDAQ	PFG	Mon, Oct 21, 2019	56.43	56.92	56.43	56.83
4529	NASDAQ	PFG	Fri, Oct 18, 2019	55.33	56.23	55.33	56.00
4528	NASDAQ	PFG	Thu, Oct 17, 2019	55.80	56.09	55.35	55.49
4527	NASDAQ	PFG	Wed, Oct 16, 2019	55.72	56.02	55.03	55.40
4526	NASDAQ	PFG	Tue, Oct 15, 2019	55.41	56.12	55.24	55.83
4525	NASDAQ	PFG	Mon, Oct 14, 2019	54.76	55.36	54.59	55.26
4524	NASDAQ	PFG	Fri, Oct 11, 2019	54.94	56.11	54.94	55.35
4523	NASDAQ	PFG	Thu, Oct 10, 2019	53.50	54.27	53.30	53.95
4522	NASDAQ	PFG	Wed, Oct 9, 2019	53.14	53.63	52.80	53.30
4521	NASDAQ	PFG	Tue, Oct 8, 2019	53.45	53.57	52.34	52.37
4520	NASDAQ	PFG	Mon, Oct 7, 2019	54.62	54.92	54.29	54.29
4519	NASDAQ	PFG	Fri, Oct 4, 2019	53.32	54.79	53.32	54.75
4518	NASDAQ	PFG	Thu, Oct 3, 2019	53.38	53.56	52.37	53.36
4517	NASDAQ	PFG	Wed, Oct 2, 2019	54.89	54.89	53.59	53.71
4516	NASDAQ	PFG	Tue, Oct 1, 2019	57.56	57.56	55.14	55.18
4515	NASDAQ	PFG	Mon, Sep 30, 2019	57.43	57.72	56.99	57.14
4514	NASDAQ	PFG	Fri, Sep 27, 2019	57.23	57.45	56.90	57.37
4513	NASDAQ	PFG	Thu, Sep 26, 2019	56.62	56.97	56.14	56.72
4512	NASDAQ	PFG	Wed, Sep 25, 2019	56.62	57.00	56.24	56.78
4511	NASDAQ	PFG	Tue, Sep 24, 2019	57.44	57.44	56.18	56.55
4510	NASDAQ	PFG	Mon, Sep 23, 2019	55.84	57.41	55.71	57.12
4509	NASDAQ	PFG	Fri, Sep 20, 2019	57.10	57.36	56.41	56.56
4508	NASDAQ	PFG	Thu, Sep 19, 2019	57.10	57.72	56.87	56.90
4507	NASDAQ	PFG	Wed, Sep 18, 2019	56.90	57.34	56.63	57.15
4506	NASDAQ	PFG	Tue, Sep 17, 2019	56.54	57.20	56.45	57.17
4505	NASDAQ	PFG	Mon, Sep 16, 2019	57.44	57.70	56.69	56.92
4504	NASDAQ	PFG	Fri, Sep 13, 2019	57.91	58.28	57.43	57.83
4503	NASDAQ	PFG	Thu, Sep 12, 2019	56.41	57.54	55.92	57.36
4502	NASDAQ	PFG	Wed, Sep 11, 2019	56.49	56.71	55.58	56.68
4501	NASDAQ	PFG	Tue, Sep 10, 2019	55.97	56.68	55.78	56.65
4500	NASDAQ	PFG	Mon, Sep 9, 2019	54.91	56.07	54.68	56.01
4499	NASDAQ	PFG	Fri, Sep 6, 2019	53.91	54.72	53.65	54.50
4498	NASDAQ	PFG	Thu, Sep 5, 2019	53.23	54.25	53.23	53.90
4497	NASDAQ	PFG	Wed, Sep 4, 2019	52.73	52.93	52.42	52.56
4496	NASDAQ	PFG	Tue, Sep 3, 2019	52.95	52.96	52.03	52.67
4495	NASDAQ	PFG	Fri, Aug 30, 2019	53.58	53.98	53.11	53.22
4494	NASDAQ	PFG	Thu, Aug 29, 2019	53.15	53.42	52.85	53.20
4493	NASDAQ	PFG	Wed, Aug 28, 2019	51.97	52.71	51.96	52.51
4492	NASDAQ	PFG	Tue, Aug 27, 2019	53.43	53.68	52.30	52.51
4491	NASDAQ	PFG	Mon, Aug 26, 2019	52.90	53.29	52.58	53.08
4490	NASDAQ	PFG	Fri, Aug 23, 2019	53.72	54.22	51.99	52.31
4489	NASDAQ	PFG	Thu, Aug 22, 2019	54.18	54.49	53.64	54.09
4488	NASDAQ	PFG	Wed, Aug 21, 2019	53.83	54.03	53.59	53.74
4487	NASDAQ	PFG	Tue, Aug 20, 2019	53.44	54.00	53.01	53.27
4486	NASDAQ	PFG	Mon, Aug 19, 2019	54.41	54.44	53.70	53.88
4485	NASDAQ	PFG	Fri, Aug 16, 2019	52.25	53.57	52.10	53.29
4484	NASDAQ	PFG	Thu, Aug 15, 2019	52.57	52.92	52.05	52.18
4483	NASDAQ	PFG	Wed, Aug 14, 2019	53.08	53.08	52.25	52.43
4482	NASDAQ	PFG	Tue, Aug 13, 2019	52.81	54.90	52.70	54.06
4481	NASDAQ	PFG	Mon, Aug 12, 2019	54.41	54.57	52.72	52.88
4480	NASDAQ	PFG	Fri, Aug 9, 2019	55.16	55.50	54.49	54.99
4479	NASDAQ	PFG	Thu, Aug 8, 2019	54.44	55.73	54.08	55.69
4478	NASDAQ	PFG	Wed, Aug 7, 2019	53.20	54.01	52.48	53.84
4477	NASDAQ	PFG	Tue, Aug 6, 2019	53.97	54.64	53.20	54.33
4476	NASDAQ	PFG	Mon, Aug 5, 2019	53.87	54.49	52.96	53.72
4475	NASDAQ	PFG	Fri, Aug 2, 2019	55.62	56.18	54.53	55.29
4474	NASDAQ	PFG	Thu, Aug 1, 2019	57.99	58.01	55.22	55.70
4473	NASDAQ	PFG	Wed, Jul 31, 2019	59.32	59.34	57.60	58.04
4472	NASDAQ	PFG	Tue, Jul 30, 2019	59.00	59.45	58.61	59.43
4471	NASDAQ	PFG	Mon, Jul 29, 2019	60.54	60.58	59.34	59.51
4470	NASDAQ	PFG	Fri, Jul 26, 2019	59.93	60.81	59.10	60.68
4469	NASDAQ	PFG	Thu, Jul 25, 2019	60.63	60.64	59.81	60.09
4468	NASDAQ	PFG	Wed, Jul 24, 2019	59.56	60.64	59.48	60.58
4467	NASDAQ	PFG	Tue, Jul 23, 2019	59.34	59.84	59.20	59.82
4466	NASDAQ	PFG	Mon, Jul 22, 2019	59.25	59.51	58.73	58.84
4465	NASDAQ	PFG	Fri, Jul 19, 2019	59.44	60.22	59.34	59.37
4464	NASDAQ	PFG	Thu, Jul 18, 2019	58.50	59.78	58.31	59.70
4463	NASDAQ	PFG	Wed, Jul 17, 2019	58.80	58.80	58.03	58.40
4462	NASDAQ	PFG	Tue, Jul 16, 2019	58.72	59.25	58.22	58.99
4461	NASDAQ	PFG	Mon, Jul 15, 2019	59.07	59.14	58.48	58.69
4460	NASDAQ	PFG	Fri, Jul 12, 2019	58.63	59.21	58.31	59.12
4459	NASDAQ	PFG	Thu, Jul 11, 2019	58.28	58.64	57.75	58.22
4458	NASDAQ	PFG	Wed, Jul 10, 2019	58.47	58.96	57.81	58.08
4457	NASDAQ	PFG	Tue, Jul 9, 2019	58.11	58.62	57.93	58.47
4456	NASDAQ	PFG	Mon, Jul 8, 2019	58.29	58.73	58.01	58.25
4455	NASDAQ	PFG	Fri, Jul 5, 2019	58.71	58.91	58.13	58.81
4454	NASDAQ	PFG	Wed, Jul 3, 2019	58.00	58.76	57.37	58.65
4453	NASDAQ	PFG	Tue, Jul 2, 2019	58.49	58.65	57.31	57.77
4452	NASDAQ	PFG	Mon, Jul 1, 2019	58.54	59.21	58.08	58.72
4451	NASDAQ	PFG	Fri, Jun 28, 2019	57.35	58.11	57.07	57.92
4450	NASDAQ	PFG	Thu, Jun 27, 2019	56.39	57.05	56.30	56.80
4449	NASDAQ	PFG	Wed, Jun 26, 2019	56.76	56.95	56.07	56.16
4448	NASDAQ	PFG	Tue, Jun 25, 2019	57.50	57.54	56.24	56.43
4447	NASDAQ	PFG	Mon, Jun 24, 2019	57.61	58.03	57.19	57.51
4446	NASDAQ	PFG	Fri, Jun 21, 2019	57.88	58.56	57.60	57.63
4445	NASDAQ	PFG	Thu, Jun 20, 2019	56.83	57.89	56.35	57.72
4444	NASDAQ	PFG	Wed, Jun 19, 2019	56.16	56.80	55.93	56.17
4443	NASDAQ	PFG	Tue, Jun 18, 2019	55.17	56.17	54.87	55.99
4442	NASDAQ	PFG	Mon, Jun 17, 2019	55.89	56.03	54.78	54.86
4441	NASDAQ	PFG	Fri, Jun 14, 2019	55.46	56.02	54.96	55.91
4440	NASDAQ	PFG	Thu, Jun 13, 2019	54.75	55.46	54.33	55.45
4439	NASDAQ	PFG	Wed, Jun 12, 2019	54.68	54.78	54.14	54.42
4438	NASDAQ	PFG	Tue, Jun 11, 2019	55.29	55.48	54.73	54.78
4437	NASDAQ	PFG	Mon, Jun 10, 2019	55.72	56.37	54.51	54.69
4436	NASDAQ	PFG	Fri, Jun 7, 2019	55.11	55.66	55.11	55.37
4435	NASDAQ	PFG	Thu, Jun 6, 2019	54.48	55.24	54.34	55.14
4434	NASDAQ	PFG	Wed, Jun 5, 2019	54.87	55.00	53.96	54.54
4433	NASDAQ	PFG	Tue, Jun 4, 2019	53.95	54.95	53.56	54.80
4432	NASDAQ	PFG	Mon, Jun 3, 2019	51.50	53.07	51.36	53.01
4431	NASDAQ	PFG	Fri, May 31, 2019	52.95	52.99	51.42	51.57
4430	NASDAQ	PFG	Thu, May 30, 2019	54.26	54.67	53.86	54.12
4429	NASDAQ	PFG	Wed, May 29, 2019	53.68	54.23	53.54	54.04
4428	NASDAQ	PFG	Tue, May 28, 2019	54.17	54.49	53.87	54.12
4427	NASDAQ	PFG	Fri, May 24, 2019	54.01	55.12	53.67	54.22
4426	NASDAQ	PFG	Thu, May 23, 2019	54.40	54.40	53.00	53.59
4425	NASDAQ	PFG	Wed, May 22, 2019	55.00	55.04	54.67	54.92
4424	NASDAQ	PFG	Tue, May 21, 2019	55.34	55.49	55.01	55.32
4423	NASDAQ	PFG	Mon, May 20, 2019	54.34	55.33	54.34	54.87
4422	NASDAQ	PFG	Fri, May 17, 2019	54.84	55.42	54.50	54.75
4421	NASDAQ	PFG	Thu, May 16, 2019	55.13	56.12	55.05	55.52
4420	NASDAQ	PFG	Wed, May 15, 2019	54.61	55.06	54.17	54.78
4419	NASDAQ	PFG	Tue, May 14, 2019	54.40	55.82	54.01	55.28
4418	NASDAQ	PFG	Mon, May 13, 2019	55.22	56.18	53.90	54.24
4417	NASDAQ	PFG	Fri, May 10, 2019	55.62	56.54	54.85	56.48
4416	NASDAQ	PFG	Thu, May 9, 2019	55.33	55.93	54.97	55.89
4415	NASDAQ	PFG	Wed, May 8, 2019	56.28	56.74	55.85	56.03
4414	NASDAQ	PFG	Tue, May 7, 2019	56.60	56.98	56.04	56.45
4413	NASDAQ	PFG	Mon, May 6, 2019	56.54	57.50	56.15	57.30
4412	NASDAQ	PFG	Fri, May 3, 2019	56.82	57.61	56.76	57.58
4411	NASDAQ	PFG	Thu, May 2, 2019	56.73	57.48	56.04	56.54
4410	NASDAQ	PFG	Wed, May 1, 2019	57.25	57.67	56.43	56.88
4409	NASDAQ	PFG	Tue, Apr 30, 2019	57.48	57.48	56.75	57.16
4408	NASDAQ	PFG	Mon, Apr 29, 2019	57.51	57.94	57.19	57.43
4407	NASDAQ	PFG	Fri, Apr 26, 2019	56.24	57.47	56.22	57.38
4406	NASDAQ	PFG	Thu, Apr 25, 2019	54.81	55.92	54.61	55.78
4405	NASDAQ	PFG	Wed, Apr 24, 2019	55.25	55.39	54.86	55.09
4404	NASDAQ	PFG	Tue, Apr 23, 2019	55.22	55.71	54.86	55.55
4403	NASDAQ	PFG	Mon, Apr 22, 2019	55.03	55.41	54.78	55.03
4402	NASDAQ	PFG	Thu, Apr 18, 2019	55.62	55.78	55.07	55.22
4401	NASDAQ	PFG	Wed, Apr 17, 2019	55.67	55.92	55.38	55.67
4400	NASDAQ	PFG	Tue, Apr 16, 2019	54.38	55.53	54.29	55.42
4399	NASDAQ	PFG	Mon, Apr 15, 2019	54.84	55.17	54.14	54.29
4398	NASDAQ	PFG	Fri, Apr 12, 2019	54.32	55.06	54.26	54.87
4397	NASDAQ	PFG	Thu, Apr 11, 2019	53.03	53.72	52.75	53.46
4396	NASDAQ	PFG	Wed, Apr 10, 2019	51.84	52.83	51.60	52.75
4395	NASDAQ	PFG	Tue, Apr 9, 2019	53.10	53.10	51.63	51.80
4394	NASDAQ	PFG	Mon, Apr 8, 2019	53.10	53.40	52.90	53.32
4393	NASDAQ	PFG	Fri, Apr 5, 2019	52.61	53.52	52.39	53.19
4392	NASDAQ	PFG	Thu, Apr 4, 2019	52.23	52.94	52.23	52.61
4391	NASDAQ	PFG	Wed, Apr 3, 2019	52.24	52.66	51.21	52.26
4390	NASDAQ	PFG	Tue, Apr 2, 2019	51.94	52.57	51.63	51.72
4389	NASDAQ	PFG	Mon, Apr 1, 2019	50.74	52.06	50.68	51.98
4388	NASDAQ	PFG	Fri, Mar 29, 2019	50.50	50.61	49.89	50.19
4387	NASDAQ	PFG	Thu, Mar 28, 2019	49.91	50.33	49.65	50.01
4386	NASDAQ	PFG	Wed, Mar 27, 2019	50.14	50.36	49.69	49.91
4385	NASDAQ	PFG	Tue, Mar 26, 2019	49.40	50.26	49.40	50.15
4384	NASDAQ	PFG	Mon, Mar 25, 2019	49.50	50.04	48.84	49.01
4383	NASDAQ	PFG	Fri, Mar 22, 2019	50.92	50.98	49.08	49.45
4382	NASDAQ	PFG	Thu, Mar 21, 2019	50.46	51.57	49.78	51.43
4381	NASDAQ	PFG	Wed, Mar 20, 2019	51.92	52.05	50.58	50.69
4380	NASDAQ	PFG	Tue, Mar 19, 2019	53.06	53.24	51.80	51.93
4379	NASDAQ	PFG	Mon, Mar 18, 2019	52.42	52.94	52.24	52.79
4378	NASDAQ	PFG	Fri, Mar 15, 2019	51.69	52.43	51.48	52.17
4377	NASDAQ	PFG	Thu, Mar 14, 2019	51.03	51.90	50.55	51.69
4376	NASDAQ	PFG	Wed, Mar 13, 2019	50.94	51.40	50.56	51.11
4375	NASDAQ	PFG	Tue, Mar 12, 2019	50.81	51.32	50.67	50.76
4374	NASDAQ	PFG	Mon, Mar 11, 2019	50.19	50.84	49.91	50.59
4373	NASDAQ	PFG	Fri, Mar 8, 2019	49.46	50.15	49.05	49.91
4372	NASDAQ	PFG	Thu, Mar 7, 2019	50.64	50.79	49.82	50.00
4371	NASDAQ	PFG	Wed, Mar 6, 2019	51.44	51.70	50.93	50.95
4370	NASDAQ	PFG	Tue, Mar 5, 2019	51.50	51.82	50.60	51.58
4369	NASDAQ	PFG	Mon, Mar 4, 2019	51.44	52.08	50.74	51.36
4368	NASDAQ	PFG	Fri, Mar 1, 2019	52.38	52.79	51.24	51.40
4367	NASDAQ	PFG	Thu, Feb 28, 2019	52.34	52.73	52.15	52.64
4366	NASDAQ	PFG	Wed, Feb 27, 2019	52.47	52.63	52.04	52.42
4365	NASDAQ	PFG	Tue, Feb 26, 2019	52.93	53.48	52.57	52.58
4364	NASDAQ	PFG	Mon, Feb 25, 2019	53.23	53.43	53.00	53.09
4363	NASDAQ	PFG	Fri, Feb 22, 2019	52.34	53.12	52.27	52.87
4362	NASDAQ	PFG	Thu, Feb 21, 2019	52.34	52.75	51.83	52.05
4361	NASDAQ	PFG	Wed, Feb 20, 2019	51.32	52.22	51.32	52.22
4360	NASDAQ	PFG	Tue, Feb 19, 2019	50.60	51.56	50.21	51.36
4359	NASDAQ	PFG	Fri, Feb 15, 2019	49.39	50.80	49.17	50.79
4358	NASDAQ	PFG	Thu, Feb 14, 2019	48.80	49.21	48.31	48.85
4357	NASDAQ	PFG	Wed, Feb 13, 2019	49.09	49.63	49.00	49.21
4356	NASDAQ	PFG	Tue, Feb 12, 2019	48.82	49.41	48.60	48.80
4355	NASDAQ	PFG	Mon, Feb 11, 2019	48.06	48.51	47.60	48.38
4354	NASDAQ	PFG	Fri, Feb 8, 2019	47.58	48.10	46.56	47.83
4353	NASDAQ	PFG	Thu, Feb 7, 2019	48.63	48.73	47.44	47.96
4352	NASDAQ	PFG	Wed, Feb 6, 2019	48.62	49.20	48.40	48.77
4351	NASDAQ	PFG	Tue, Feb 5, 2019	49.40	49.55	48.58	48.85
4350	NASDAQ	PFG	Mon, Feb 4, 2019	49.54	49.76	49.34	49.70
4349	NASDAQ	PFG	Fri, Feb 1, 2019	50.17	50.43	49.29	49.61
4348	NASDAQ	PFG	Thu, Jan 31, 2019	47.89	50.17	47.07	50.07
4347	NASDAQ	PFG	Wed, Jan 30, 2019	47.10	48.46	46.75	48.14
4346	NASDAQ	PFG	Tue, Jan 29, 2019	49.96	50.05	49.26	49.62
4345	NASDAQ	PFG	Mon, Jan 28, 2019	49.74	50.15	49.46	49.79
4344	NASDAQ	PFG	Fri, Jan 25, 2019	49.70	50.30	49.47	50.08
4343	NASDAQ	PFG	Thu, Jan 24, 2019	48.89	49.57	48.74	49.10
4342	NASDAQ	PFG	Wed, Jan 23, 2019	49.86	49.94	48.38	48.92
4341	NASDAQ	PFG	Tue, Jan 22, 2019	49.75	49.97	49.19	49.52
4340	NASDAQ	PFG	Fri, Jan 18, 2019	49.50	50.25	49.01	50.10
4339	NASDAQ	PFG	Thu, Jan 17, 2019	47.97	49.15	47.55	49.01
4338	NASDAQ	PFG	Wed, Jan 16, 2019	47.70	48.62	47.55	48.27
4337	NASDAQ	PFG	Tue, Jan 15, 2019	46.70	47.45	46.41	47.42
4336	NASDAQ	PFG	Mon, Jan 14, 2019	45.59	46.99	45.52	46.84
4335	NASDAQ	PFG	Fri, Jan 11, 2019	45.70	46.17	45.07	46.02
4334	NASDAQ	PFG	Thu, Jan 10, 2019	45.45	46.02	45.29	45.92
4333	NASDAQ	PFG	Wed, Jan 9, 2019	45.16	45.78	44.78	45.60
4332	NASDAQ	PFG	Tue, Jan 8, 2019	45.75	45.95	44.34	45.14
4331	NASDAQ	PFG	Mon, Jan 7, 2019	45.06	46.05	44.69	45.63
4330	NASDAQ	PFG	Fri, Jan 4, 2019	44.23	45.39	44.23	45.30
4329	NASDAQ	PFG	Thu, Jan 3, 2019	44.03	44.37	43.29	43.39
4328	NASDAQ	PFG	Wed, Jan 2, 2019	43.29	44.68	43.25	44.36
4327	NASDAQ	PFG	Mon, Dec 31, 2018	43.68	44.26	43.48	44.17
4326	NASDAQ	PFG	Fri, Dec 28, 2018	44.17	44.50	43.31	43.56
4325	NASDAQ	PFG	Thu, Dec 27, 2018	42.64	43.98	42.32	43.98
4324	NASDAQ	PFG	Wed, Dec 26, 2018	41.40	43.37	40.42	43.37
4323	NASDAQ	PFG	Mon, Dec 24, 2018	41.36	42.29	41.04	41.08
4322	NASDAQ	PFG	Fri, Dec 21, 2018	43.07	44.02	41.60	41.60
4321	NASDAQ	PFG	Thu, Dec 20, 2018	42.99	44.39	42.82	43.13
4320	NASDAQ	PFG	Wed, Dec 19, 2018	43.49	45.05	43.05	43.26
4319	NASDAQ	PFG	Tue, Dec 18, 2018	43.94	44.88	43.39	43.66
4318	NASDAQ	PFG	Mon, Dec 17, 2018	43.51	44.96	43.30	43.77
4317	NASDAQ	PFG	Fri, Dec 14, 2018	42.83	43.73	42.83	43.62
4316	NASDAQ	PFG	Thu, Dec 13, 2018	43.00	43.41	42.66	43.25
4315	NASDAQ	PFG	Wed, Dec 12, 2018	42.84	43.62	42.54	42.78
4314	NASDAQ	PFG	Tue, Dec 11, 2018	43.42	43.88	41.95	42.07
4313	NASDAQ	PFG	Mon, Dec 10, 2018	44.25	44.36	42.45	42.93
4312	NASDAQ	PFG	Fri, Dec 7, 2018	45.02	46.00	44.20	44.40
4311	NASDAQ	PFG	Thu, Dec 6, 2018	44.95	45.31	43.77	45.03
4310	NASDAQ	PFG	Tue, Dec 4, 2018	47.81	48.02	45.56	45.87
4309	NASDAQ	PFG	Mon, Dec 3, 2018	49.82	50.03	47.80	48.31
4308	NASDAQ	PFG	Fri, Nov 30, 2018	49.09	49.48	48.80	49.32
4307	NASDAQ	PFG	Thu, Nov 29, 2018	50.01	50.45	49.50	49.68
4306	NASDAQ	PFG	Wed, Nov 28, 2018	49.01	50.37	48.68	50.36
4305	NASDAQ	PFG	Tue, Nov 27, 2018	48.94	49.19	48.58	48.88
4304	NASDAQ	PFG	Mon, Nov 26, 2018	49.01	49.58	48.63	48.99
4303	NASDAQ	PFG	Fri, Nov 23, 2018	48.25	49.11	47.87	48.31
4302	NASDAQ	PFG	Wed, Nov 21, 2018	48.07	49.32	47.66	48.47
4301	NASDAQ	PFG	Tue, Nov 20, 2018	48.46	48.68	47.66	48.00
4300	NASDAQ	PFG	Mon, Nov 19, 2018	48.34	49.63	48.06	49.02
4299	NASDAQ	PFG	Fri, Nov 16, 2018	48.29	48.62	47.68	48.24
4298	NASDAQ	PFG	Thu, Nov 15, 2018	47.89	48.64	47.43	48.52
4297	NASDAQ	PFG	Wed, Nov 14, 2018	49.63	49.87	47.90	48.32
4296	NASDAQ	PFG	Tue, Nov 13, 2018	48.66	49.88	48.66	49.00
4295	NASDAQ	PFG	Mon, Nov 12, 2018	49.18	49.51	48.48	48.58
4294	NASDAQ	PFG	Fri, Nov 9, 2018	49.32	49.97	48.67	49.30
4293	NASDAQ	PFG	Thu, Nov 8, 2018	49.07	49.99	49.00	49.53
4292	NASDAQ	PFG	Wed, Nov 7, 2018	49.04	49.52	48.44	49.41
4291	NASDAQ	PFG	Tue, Nov 6, 2018	47.86	48.58	47.81	48.28
4290	NASDAQ	PFG	Mon, Nov 5, 2018	47.55	48.54	47.55	48.04
4289	NASDAQ	PFG	Fri, Nov 2, 2018	48.60	49.42	47.14	47.56
4288	NASDAQ	PFG	Thu, Nov 1, 2018	47.45	48.48	47.43	48.17
4287	NASDAQ	PFG	Wed, Oct 31, 2018	46.80	47.90	46.47	47.07
4286	NASDAQ	PFG	Tue, Oct 30, 2018	46.09	46.63	45.39	46.25
4285	NASDAQ	PFG	Mon, Oct 29, 2018	46.55	47.36	45.20	45.80
4284	NASDAQ	PFG	Fri, Oct 26, 2018	49.44	49.86	45.85	45.98
4283	NASDAQ	PFG	Thu, Oct 25, 2018	49.19	50.07	49.08	49.43
4282	NASDAQ	PFG	Wed, Oct 24, 2018	51.42	51.42	48.78	48.93
4281	NASDAQ	PFG	Tue, Oct 23, 2018	51.47	52.04	50.93	51.39
4280	NASDAQ	PFG	Mon, Oct 22, 2018	53.71	53.99	52.43	52.54
4279	NASDAQ	PFG	Fri, Oct 19, 2018	53.60	54.34	53.20	53.56
4278	NASDAQ	PFG	Thu, Oct 18, 2018	54.98	55.28	53.49	53.83
4277	NASDAQ	PFG	Wed, Oct 17, 2018	54.50	55.77	54.15	55.08
4276	NASDAQ	PFG	Tue, Oct 16, 2018	55.08	55.10	53.71	54.57
4275	NASDAQ	PFG	Mon, Oct 15, 2018	54.97	55.43	54.32	54.58
4274	NASDAQ	PFG	Fri, Oct 12, 2018	56.72	56.79	54.14	55.14
4273	NASDAQ	PFG	Thu, Oct 11, 2018	58.51	58.51	55.52	55.62
4272	NASDAQ	PFG	Wed, Oct 10, 2018	60.09	60.44	58.63	58.66
4271	NASDAQ	PFG	Tue, Oct 9, 2018	60.44	60.64	59.63	60.21
4270	NASDAQ	PFG	Mon, Oct 8, 2018	59.99	60.93	59.83	60.65
4269	NASDAQ	PFG	Fri, Oct 5, 2018	60.72	61.12	59.88	60.00
4268	NASDAQ	PFG	Thu, Oct 4, 2018	59.97	60.85	59.71	60.57
4267	NASDAQ	PFG	Wed, Oct 3, 2018	59.37	60.28	59.01	59.81
4266	NASDAQ	PFG	Tue, Oct 2, 2018	58.62	59.20	58.10	58.86
4265	NASDAQ	PFG	Mon, Oct 1, 2018	59.00	59.29	58.41	58.60
4264	NASDAQ	PFG	Fri, Sep 28, 2018	58.25	58.90	57.73	58.59
4263	NASDAQ	PFG	Thu, Sep 27, 2018	58.15	58.82	57.85	58.63
4262	NASDAQ	PFG	Wed, Sep 26, 2018	58.46	58.80	57.80	58.02
4261	NASDAQ	PFG	Tue, Sep 25, 2018	58.99	59.06	58.20	58.28
4260	NASDAQ	PFG	Mon, Sep 24, 2018	59.43	59.74	58.40	58.52
4259	NASDAQ	PFG	Fri, Sep 21, 2018	59.59	59.63	59.02	59.54
4258	NASDAQ	PFG	Thu, Sep 20, 2018	59.12	60.15	58.48	59.39
4257	NASDAQ	PFG	Wed, Sep 19, 2018	57.90	59.35	57.89	58.80
4256	NASDAQ	PFG	Tue, Sep 18, 2018	57.02	57.76	56.70	57.72
4255	NASDAQ	PFG	Mon, Sep 17, 2018	56.95	57.50	56.82	56.95
4254	NASDAQ	PFG	Fri, Sep 14, 2018	55.12	56.97	55.12	56.94
4253	NASDAQ	PFG	Thu, Sep 13, 2018	54.81	55.13	54.53	54.84
4252	NASDAQ	PFG	Wed, Sep 12, 2018	54.89	54.89	54.30	54.53
4251	NASDAQ	PFG	Tue, Sep 11, 2018	55.02	55.13	53.93	54.87
4250	NASDAQ	PFG	Mon, Sep 10, 2018	55.28	55.66	54.98	55.26
4249	NASDAQ	PFG	Fri, Sep 7, 2018	55.76	55.97	54.69	55.06
4248	NASDAQ	PFG	Thu, Sep 6, 2018	55.93	56.20	55.47	55.72
4247	NASDAQ	PFG	Wed, Sep 5, 2018	55.01	56.04	55.01	56.00
4246	NASDAQ	PFG	Tue, Sep 4, 2018	55.06	55.78	54.76	55.71
4245	NASDAQ	PFG	Fri, Aug 31, 2018	55.11	55.43	54.79	55.19
4244	NASDAQ	PFG	Thu, Aug 30, 2018	55.81	55.83	55.06	55.25
4243	NASDAQ	PFG	Wed, Aug 29, 2018	56.24	56.24	55.18	55.95
4242	NASDAQ	PFG	Tue, Aug 28, 2018	56.49	56.66	56.11	56.25
4241	NASDAQ	PFG	Mon, Aug 27, 2018	55.83	56.80	55.83	56.44
4240	NASDAQ	PFG	Fri, Aug 24, 2018	55.46	55.82	55.39	55.51
4239	NASDAQ	PFG	Thu, Aug 23, 2018	56.04	56.17	55.16	55.29
4238	NASDAQ	PFG	Wed, Aug 22, 2018	56.39	56.60	56.04	56.19
4237	NASDAQ	PFG	Tue, Aug 21, 2018	55.59	56.87	55.57	56.49
4236	NASDAQ	PFG	Mon, Aug 20, 2018	55.53	56.55	55.53	55.70
4235	NASDAQ	PFG	Fri, Aug 17, 2018	55.11	55.84	55.09	55.72
4234	NASDAQ	PFG	Thu, Aug 16, 2018	54.27	55.87	54.27	55.48
4233	NASDAQ	PFG	Wed, Aug 15, 2018	53.94	54.38	53.48	54.19
4232	NASDAQ	PFG	Tue, Aug 14, 2018	53.66	54.60	53.63	54.41
4231	NASDAQ	PFG	Mon, Aug 13, 2018	53.92	54.06	53.44	53.61
4230	NASDAQ	PFG	Fri, Aug 10, 2018	55.23	55.23	53.55	53.98
4229	NASDAQ	PFG	Thu, Aug 9, 2018	56.21	56.45	55.56	55.64
4228	NASDAQ	PFG	Wed, Aug 8, 2018	56.48	56.54	55.90	56.30
4227	NASDAQ	PFG	Tue, Aug 7, 2018	56.41	57.36	56.29	56.37
4226	NASDAQ	PFG	Mon, Aug 6, 2018	55.86	56.38	55.52	56.10
4225	NASDAQ	PFG	Fri, Aug 3, 2018	55.51	56.22	55.46	55.82
4224	NASDAQ	PFG	Thu, Aug 2, 2018	55.79	55.92	54.93	55.65
4223	NASDAQ	PFG	Wed, Aug 1, 2018	58.33	58.54	56.20	56.26
4222	NASDAQ	PFG	Tue, Jul 31, 2018	58.67	58.70	57.78	58.08
4221	NASDAQ	PFG	Mon, Jul 30, 2018	57.81	58.83	57.40	58.27
4220	NASDAQ	PFG	Fri, Jul 27, 2018	56.52	57.84	55.85	57.74
4219	NASDAQ	PFG	Thu, Jul 26, 2018	55.21	56.00	55.01	55.48
4218	NASDAQ	PFG	Wed, Jul 25, 2018	54.64	55.09	54.22	55.02
4217	NASDAQ	PFG	Tue, Jul 24, 2018	54.81	55.35	54.64	54.83
4216	NASDAQ	PFG	Mon, Jul 23, 2018	54.20	54.93	54.00	54.69
4215	NASDAQ	PFG	Fri, Jul 20, 2018	54.36	54.36	53.87	54.03
4214	NASDAQ	PFG	Thu, Jul 19, 2018	55.57	55.68	54.49	54.54
4213	NASDAQ	PFG	Wed, Jul 18, 2018	54.82	55.76	54.42	55.71
4212	NASDAQ	PFG	Tue, Jul 17, 2018	53.96	54.96	53.83	54.86
4211	NASDAQ	PFG	Mon, Jul 16, 2018	53.13	54.13	53.13	54.08
4210	NASDAQ	PFG	Fri, Jul 13, 2018	53.06	53.47	52.75	53.16
4209	NASDAQ	PFG	Thu, Jul 12, 2018	53.96	53.96	52.87	53.24
4208	NASDAQ	PFG	Wed, Jul 11, 2018	54.55	54.74	53.34	53.40
4207	NASDAQ	PFG	Tue, Jul 10, 2018	55.20	55.29	54.51	54.77
4206	NASDAQ	PFG	Mon, Jul 9, 2018	53.72	55.24	53.38	55.19
4205	NASDAQ	PFG	Fri, Jul 6, 2018	53.32	53.78	53.03	53.62
4204	NASDAQ	PFG	Thu, Jul 5, 2018	53.25	53.93	52.95	53.53
4203	NASDAQ	PFG	Tue, Jul 3, 2018	53.11	53.64	53.06	53.23
4202	NASDAQ	PFG	Mon, Jul 2, 2018	52.95	53.53	52.39	52.86
4201	NASDAQ	PFG	Fri, Jun 29, 2018	53.34	54.08	52.94	52.95
4200	NASDAQ	PFG	Thu, Jun 28, 2018	52.70	53.05	52.31	52.97
4199	NASDAQ	PFG	Wed, Jun 27, 2018	54.29	54.29	52.55	52.58
4198	NASDAQ	PFG	Tue, Jun 26, 2018	54.97	55.00	53.98	54.17
4197	NASDAQ	PFG	Mon, Jun 25, 2018	55.40	55.40	54.50	54.85
4196	NASDAQ	PFG	Fri, Jun 22, 2018	56.01	56.33	55.62	55.66
4195	NASDAQ	PFG	Thu, Jun 21, 2018	55.75	55.99	55.41	55.64
4194	NASDAQ	PFG	Wed, Jun 20, 2018	56.09	56.29	55.53	55.93
4193	NASDAQ	PFG	Tue, Jun 19, 2018	55.68	55.99	55.34	55.78
4192	NASDAQ	PFG	Mon, Jun 18, 2018	55.90	56.11	55.45	56.05
4191	NASDAQ	PFG	Fri, Jun 15, 2018	56.25	56.72	55.12	56.40
4190	NASDAQ	PFG	Thu, Jun 14, 2018	56.75	57.50	55.99	56.26
4189	NASDAQ	PFG	Wed, Jun 13, 2018	56.95	57.46	56.54	56.57
4188	NASDAQ	PFG	Tue, Jun 12, 2018	57.38	57.62	56.54	56.76
4187	NASDAQ	PFG	Mon, Jun 11, 2018	56.95	57.86	56.82	57.36
4186	NASDAQ	PFG	Fri, Jun 8, 2018	56.51	56.88	56.01	56.80
4185	NASDAQ	PFG	Thu, Jun 7, 2018	57.20	57.26	56.39	56.64
4184	NASDAQ	PFG	Wed, Jun 6, 2018	56.28	56.95	56.04	56.91
4183	NASDAQ	PFG	Tue, Jun 5, 2018	56.02	56.09	54.89	55.96
4182	NASDAQ	PFG	Mon, Jun 4, 2018	56.51	56.82	56.10	56.19
4181	NASDAQ	PFG	Fri, Jun 1, 2018	55.99	56.78	55.83	56.45
4180	NASDAQ	PFG	Thu, May 31, 2018	56.34	56.35	55.50	55.80
4179	NASDAQ	PFG	Wed, May 30, 2018	55.82	56.75	55.69	56.36
4178	NASDAQ	PFG	Tue, May 29, 2018	57.77	57.78	54.92	55.24
4177	NASDAQ	PFG	Fri, May 25, 2018	58.29	58.51	57.87	58.23
4176	NASDAQ	PFG	Thu, May 24, 2018	59.37	59.37	57.82	58.57
4175	NASDAQ	PFG	Wed, May 23, 2018	59.46	59.55	58.63	59.41
4174	NASDAQ	PFG	Tue, May 22, 2018	59.29	60.37	59.20	59.96
4173	NASDAQ	PFG	Mon, May 21, 2018	58.99	59.38	58.81	59.18
4172	NASDAQ	PFG	Fri, May 18, 2018	59.41	59.41	58.52	58.80
4171	NASDAQ	PFG	Thu, May 17, 2018	59.21	59.99	59.21	59.59
4170	NASDAQ	PFG	Wed, May 16, 2018	59.07	59.58	58.85	59.43
4169	NASDAQ	PFG	Tue, May 15, 2018	58.86	59.68	58.72	59.16
4168	NASDAQ	PFG	Mon, May 14, 2018	59.07	59.56	58.97	59.11
4167	NASDAQ	PFG	Fri, May 11, 2018	58.89	59.57	58.75	59.03
4166	NASDAQ	PFG	Thu, May 10, 2018	57.87	59.03	57.47	58.75
4165	NASDAQ	PFG	Wed, May 9, 2018	57.81	58.13	56.94	57.72
4164	NASDAQ	PFG	Tue, May 8, 2018	57.26	57.66	57.00	57.43
4163	NASDAQ	PFG	Mon, May 7, 2018	57.17	57.41	56.80	57.16
4162	NASDAQ	PFG	Fri, May 4, 2018	55.46	57.39	55.31	57.15
4161	NASDAQ	PFG	Thu, May 3, 2018	56.39	56.77	54.89	55.84
4160	NASDAQ	PFG	Wed, May 2, 2018	58.15	58.57	56.64	56.80
4159	NASDAQ	PFG	Tue, May 1, 2018	59.05	59.42	58.07	58.30
4158	NASDAQ	PFG	Mon, Apr 30, 2018	60.52	60.67	59.21	59.22
4157	NASDAQ	PFG	Fri, Apr 27, 2018	60.00	61.45	58.78	60.46
4156	NASDAQ	PFG	Thu, Apr 26, 2018	61.18	61.87	60.72	61.27
4155	NASDAQ	PFG	Wed, Apr 25, 2018	61.20	61.42	60.56	61.08
4154	NASDAQ	PFG	Tue, Apr 24, 2018	61.55	62.07	60.58	61.05
4153	NASDAQ	PFG	Mon, Apr 23, 2018	61.17	61.67	60.97	61.46
4152	NASDAQ	PFG	Fri, Apr 20, 2018	61.19	61.33	60.48	60.89
4151	NASDAQ	PFG	Thu, Apr 19, 2018	60.90	61.50	60.62	61.00
4150	NASDAQ	PFG	Wed, Apr 18, 2018	60.42	61.27	60.38	60.89
4149	NASDAQ	PFG	Tue, Apr 17, 2018	61.69	61.69	60.03	60.25
4148	NASDAQ	PFG	Mon, Apr 16, 2018	60.96	61.53	60.60	61.06
4147	NASDAQ	PFG	Fri, Apr 13, 2018	61.77	61.99	60.43	60.65
4146	NASDAQ	PFG	Thu, Apr 12, 2018	60.69	61.39	60.35	61.05
4145	NASDAQ	PFG	Wed, Apr 11, 2018	60.33	60.84	60.09	60.18
4144	NASDAQ	PFG	Tue, Apr 10, 2018	60.38	61.46	60.26	61.07
4143	NASDAQ	PFG	Mon, Apr 9, 2018	59.84	60.73	59.56	59.63
4142	NASDAQ	PFG	Fri, Apr 6, 2018	60.69	61.18	58.93	59.61
4141	NASDAQ	PFG	Thu, Apr 5, 2018	61.34	61.61	60.99	61.31
4140	NASDAQ	PFG	Wed, Apr 4, 2018	59.29	61.25	58.76	61.04
4139	NASDAQ	PFG	Tue, Apr 3, 2018	59.68	60.33	59.02	60.19
4138	NASDAQ	PFG	Mon, Apr 2, 2018	60.62	61.42	58.50	59.42
4137	NASDAQ	PFG	Thu, Mar 29, 2018	59.54	61.27	59.11	60.91
4136	NASDAQ	PFG	Wed, Mar 28, 2018	58.98	59.83	58.37	59.40
4135	NASDAQ	PFG	Tue, Mar 27, 2018	59.27	60.26	58.38	58.79
4134	NASDAQ	PFG	Mon, Mar 26, 2018	58.60	59.50	57.95	59.23
4133	NASDAQ	PFG	Fri, Mar 23, 2018	60.26	60.40	57.62	57.76
4132	NASDAQ	PFG	Thu, Mar 22, 2018	61.39	62.87	59.84	59.93
4131	NASDAQ	PFG	Wed, Mar 21, 2018	61.89	62.99	61.64	62.20
4130	NASDAQ	PFG	Tue, Mar 20, 2018	61.95	62.43	61.64	61.74
4129	NASDAQ	PFG	Mon, Mar 19, 2018	62.12	62.43	61.04	61.62
4128	NASDAQ	PFG	Fri, Mar 16, 2018	62.25	62.86	61.85	62.11
4127	NASDAQ	PFG	Thu, Mar 15, 2018	62.26	62.57	61.94	61.97
4126	NASDAQ	PFG	Wed, Mar 14, 2018	63.14	63.14	61.81	62.05
4125	NASDAQ	PFG	Tue, Mar 13, 2018	63.46	63.58	62.51	62.68
4124	NASDAQ	PFG	Mon, Mar 12, 2018	63.12	63.41	62.83	63.05
4123	NASDAQ	PFG	Fri, Mar 9, 2018	61.76	63.15	61.72	63.05
4122	NASDAQ	PFG	Thu, Mar 8, 2018	61.64	61.79	60.66	61.37
4121	NASDAQ	PFG	Wed, Mar 7, 2018	60.87	61.82	60.69	61.58
4120	NASDAQ	PFG	Tue, Mar 6, 2018	61.76	62.00	61.13	61.59
4119	NASDAQ	PFG	Mon, Mar 5, 2018	60.52	61.86	60.08	61.37
4118	NASDAQ	PFG	Fri, Mar 2, 2018	60.45	61.25	59.42	61.09
4117	NASDAQ	PFG	Thu, Mar 1, 2018	62.37	62.86	61.03	61.19
4116	NASDAQ	PFG	Wed, Feb 28, 2018	63.81	64.17	62.32	62.33
4115	NASDAQ	PFG	Tue, Feb 27, 2018	63.78	64.73	63.56	63.57
4114	NASDAQ	PFG	Mon, Feb 26, 2018	63.54	64.09	63.28	63.98
4113	NASDAQ	PFG	Fri, Feb 23, 2018	62.77	63.24	62.41	63.15
4112	NASDAQ	PFG	Thu, Feb 22, 2018	63.43	63.79	62.15	62.37
4111	NASDAQ	PFG	Wed, Feb 21, 2018	62.78	64.42	62.78	63.30
4110	NASDAQ	PFG	Tue, Feb 20, 2018	62.56	63.35	62.42	62.70
4109	NASDAQ	PFG	Fri, Feb 16, 2018	62.45	63.50	62.22	63.05
4108	NASDAQ	PFG	Thu, Feb 15, 2018	63.67	64.44	62.21	62.87
4107	NASDAQ	PFG	Wed, Feb 14, 2018	61.51	63.48	61.24	63.27
4106	NASDAQ	PFG	Tue, Feb 13, 2018	61.66	61.90	61.05	61.72
4105	NASDAQ	PFG	Mon, Feb 12, 2018	62.25	64.87	60.62	61.84
4104	NASDAQ	PFG	Fri, Feb 9, 2018	61.31	61.93	59.25	61.39
4103	NASDAQ	PFG	Thu, Feb 8, 2018	63.42	63.80	60.37	60.38
4102	NASDAQ	PFG	Wed, Feb 7, 2018	64.10	65.49	63.85	63.92
4101	NASDAQ	PFG	Tue, Feb 6, 2018	62.40	64.91	61.37	64.54
4100	NASDAQ	PFG	Mon, Feb 5, 2018	65.25	66.50	63.25	63.55
4099	NASDAQ	PFG	Fri, Feb 2, 2018	68.09	68.89	66.29	66.35
4098	NASDAQ	PFG	Thu, Feb 1, 2018	67.34	68.60	67.34	68.46
4097	NASDAQ	PFG	Wed, Jan 31, 2018	68.60	69.05	67.34	67.60
4096	NASDAQ	PFG	Tue, Jan 30, 2018	70.00	72.08	68.01	68.50
4095	NASDAQ	PFG	Mon, Jan 29, 2018	74.92	75.59	74.33	74.50
4094	NASDAQ	PFG	Fri, Jan 26, 2018	74.35	75.06	73.79	75.04
4093	NASDAQ	PFG	Thu, Jan 25, 2018	74.26	74.42	73.84	74.26
4092	NASDAQ	PFG	Wed, Jan 24, 2018	73.94	74.20	73.51	74.00
4091	NASDAQ	PFG	Tue, Jan 23, 2018	73.61	73.94	73.09	73.56
4090	NASDAQ	PFG	Mon, Jan 22, 2018	74.10	74.29	73.49	73.97
4089	NASDAQ	PFG	Fri, Jan 19, 2018	73.78	74.29	73.40	74.05
4088	NASDAQ	PFG	Thu, Jan 18, 2018	73.58	73.95	73.35	73.48
4087	NASDAQ	PFG	Wed, Jan 17, 2018	73.32	73.80	72.80	73.45
4086	NASDAQ	PFG	Tue, Jan 16, 2018	74.43	74.80	72.27	72.90
4085	NASDAQ	PFG	Fri, Jan 12, 2018	74.09	74.40	73.61	74.21
4084	NASDAQ	PFG	Thu, Jan 11, 2018	73.72	74.01	73.26	73.88
4083	NASDAQ	PFG	Wed, Jan 10, 2018	73.02	74.05	72.79	73.38
4082	NASDAQ	PFG	Tue, Jan 9, 2018	72.21	73.54	72.12	72.97
4081	NASDAQ	PFG	Mon, Jan 8, 2018	71.92	72.25	71.36	72.21
4080	NASDAQ	PFG	Fri, Jan 5, 2018	71.56	72.21	71.34	72.00
4079	NASDAQ	PFG	Thu, Jan 4, 2018	70.76	71.75	70.70	71.45
4078	NASDAQ	PFG	Wed, Jan 3, 2018	70.00	70.69	70.00	70.53
4077	NASDAQ	PFG	Tue, Jan 2, 2018	71.18	71.32	69.92	70.38
4076	NASDAQ	PFG	Fri, Dec 29, 2017	71.48	71.61	70.53	70.56
4075	NASDAQ	PFG	Thu, Dec 28, 2017	71.17	71.43	70.96	71.39
4074	NASDAQ	PFG	Wed, Dec 27, 2017	71.39	71.57	70.90	71.07
4073	NASDAQ	PFG	Tue, Dec 26, 2017	71.46	71.86	71.02	71.33
4072	NASDAQ	PFG	Fri, Dec 22, 2017	71.57	71.88	70.84	71.26
4071	NASDAQ	PFG	Thu, Dec 21, 2017	71.71	72.04	71.14	71.24
4070	NASDAQ	PFG	Wed, Dec 20, 2017	71.42	71.66	70.72	71.25
4069	NASDAQ	PFG	Tue, Dec 19, 2017	71.10	71.42	70.52	70.86
4068	NASDAQ	PFG	Mon, Dec 18, 2017	70.73	71.41	69.84	70.61
4067	NASDAQ	PFG	Fri, Dec 15, 2017	70.23	70.93	69.92	70.37
4066	NASDAQ	PFG	Thu, Dec 14, 2017	70.41	70.54	69.75	69.89
4065	NASDAQ	PFG	Wed, Dec 13, 2017	70.76	71.04	70.24	70.25
4064	NASDAQ	PFG	Tue, Dec 12, 2017	71.58	71.81	70.18	70.78
4063	NASDAQ	PFG	Mon, Dec 11, 2017	71.69	71.80	71.00	71.53
4062	NASDAQ	PFG	Fri, Dec 8, 2017	71.30	71.81	70.76	71.76
4061	NASDAQ	PFG	Thu, Dec 7, 2017	70.48	71.49	70.46	70.99
4060	NASDAQ	PFG	Wed, Dec 6, 2017	70.66	71.50	70.54	70.82
4059	NASDAQ	PFG	Tue, Dec 5, 2017	71.11	71.62	70.57	70.68
4058	NASDAQ	PFG	Mon, Dec 4, 2017	71.31	71.89	70.84	70.85
4057	NASDAQ	PFG	Fri, Dec 1, 2017	70.57	70.57	68.28	70.52
4056	NASDAQ	PFG	Thu, Nov 30, 2017	72.00	72.23	70.78	70.30
4055	NASDAQ	PFG	Wed, Nov 29, 2017	70.48	72.18	70.41	71.54
4054	NASDAQ	PFG	Tue, Nov 28, 2017	68.88	70.26	68.76	70.05
4053	NASDAQ	PFG	Mon, Nov 27, 2017	68.67	68.87	68.45	68.68
4052	NASDAQ	PFG	Fri, Nov 24, 2017	68.57	68.85	68.28	68.65
4051	NASDAQ	PFG	Wed, Nov 22, 2017	68.64	68.86	68.31	68.40
4050	NASDAQ	PFG	Tue, Nov 21, 2017	69.08	69.35	68.40	68.55
4049	NASDAQ	PFG	Mon, Nov 20, 2017	68.84	69.12	68.59	68.82
4048	NASDAQ	PFG	Fri, Nov 17, 2017	68.04	68.94	67.92	68.64
4047	NASDAQ	PFG	Thu, Nov 16, 2017	68.80	69.15	68.31	68.39
4046	NASDAQ	PFG	Wed, Nov 15, 2017	67.58	68.85	67.28	68.57
4045	NASDAQ	PFG	Tue, Nov 14, 2017	67.68	68.45	67.48	68.33
4044	NASDAQ	PFG	Mon, Nov 13, 2017	67.61	68.53	67.57	68.03
4043	NASDAQ	PFG	Fri, Nov 10, 2017	68.35	68.53	67.61	68.06
4042	NASDAQ	PFG	Thu, Nov 9, 2017	68.02	68.61	67.31	68.42
4041	NASDAQ	PFG	Wed, Nov 8, 2017	68.90	68.99	67.70	68.49
4040	NASDAQ	PFG	Tue, Nov 7, 2017	69.25	69.95	68.86	69.11
4039	NASDAQ	PFG	Mon, Nov 6, 2017	68.03	69.46	68.00	69.22
4038	NASDAQ	PFG	Fri, Nov 3, 2017	68.67	68.82	68.19	68.32
4037	NASDAQ	PFG	Thu, Nov 2, 2017	67.27	69.40	66.95	68.89
4036	NASDAQ	PFG	Wed, Nov 1, 2017	66.21	67.21	65.98	67.13
4035	NASDAQ	PFG	Tue, Oct 31, 2017	66.62	67.13	65.80	65.85
4034	NASDAQ	PFG	Mon, Oct 30, 2017	67.81	67.84	66.44	66.52
4033	NASDAQ	PFG	Fri, Oct 27, 2017	67.59	69.20	66.63	68.10
4032	NASDAQ	PFG	Thu, Oct 26, 2017	68.22	68.30	67.65	68.20
4031	NASDAQ	PFG	Wed, Oct 25, 2017	68.75	68.77	67.25	67.68
4030	NASDAQ	PFG	Tue, Oct 24, 2017	68.40	68.66	67.86	68.57
4029	NASDAQ	PFG	Mon, Oct 23, 2017	68.05	68.32	67.51	68.27
4028	NASDAQ	PFG	Fri, Oct 20, 2017	68.87	68.90	67.71	67.75
4027	NASDAQ	PFG	Thu, Oct 19, 2017	67.56	68.18	67.39	68.17
4026	NASDAQ	PFG	Wed, Oct 18, 2017	67.80	68.01	67.57	67.90
4025	NASDAQ	PFG	Tue, Oct 17, 2017	67.43	67.61	67.08	67.57
4024	NASDAQ	PFG	Mon, Oct 16, 2017	67.37	67.54	67.19	67.32
4023	NASDAQ	PFG	Fri, Oct 13, 2017	67.44	67.95	67.15	67.21
4022	NASDAQ	PFG	Thu, Oct 12, 2017	67.10	67.59	66.96	67.33
4021	NASDAQ	PFG	Wed, Oct 11, 2017	67.31	67.48	66.95	67.30
4020	NASDAQ	PFG	Tue, Oct 10, 2017	66.66	67.52	66.61	67.50
4019	NASDAQ	PFG	Mon, Oct 9, 2017	66.77	66.79	66.34	66.59
4018	NASDAQ	PFG	Fri, Oct 6, 2017	66.80	66.98	66.13	66.65
4017	NASDAQ	PFG	Thu, Oct 5, 2017	65.84	66.89	65.63	66.57
4016	NASDAQ	PFG	Wed, Oct 4, 2017	65.43	65.99	65.28	65.82
4015	NASDAQ	PFG	Tue, Oct 3, 2017	64.93	65.36	64.52	65.34
4014	NASDAQ	PFG	Mon, Oct 2, 2017	64.62	65.11	64.46	64.92
4013	NASDAQ	PFG	Fri, Sep 29, 2017	63.81	64.49	63.81	64.34
4012	NASDAQ	PFG	Thu, Sep 28, 2017	64.53	64.58	63.72	64.00
4011	NASDAQ	PFG	Wed, Sep 27, 2017	64.14	64.75	63.93	64.52
4010	NASDAQ	PFG	Tue, Sep 26, 2017	63.40	63.47	63.01	63.36
4009	NASDAQ	PFG	Mon, Sep 25, 2017	62.96	63.41	62.71	63.38
4008	NASDAQ	PFG	Fri, Sep 22, 2017	62.85	63.41	62.68	63.12
4007	NASDAQ	PFG	Thu, Sep 21, 2017	63.13	63.41	62.90	62.93
4006	NASDAQ	PFG	Wed, Sep 20, 2017	63.11	63.28	62.40	63.12
4005	NASDAQ	PFG	Tue, Sep 19, 2017	62.38	63.01	62.35	62.90
4004	NASDAQ	PFG	Mon, Sep 18, 2017	62.78	62.92	62.32	62.42
4003	NASDAQ	PFG	Fri, Sep 15, 2017	61.82	62.56	61.81	62.51
4002	NASDAQ	PFG	Thu, Sep 14, 2017	62.26	62.45	61.75	62.01
4001	NASDAQ	PFG	Wed, Sep 13, 2017	62.27	62.41	62.04	62.25
4000	NASDAQ	PFG	Tue, Sep 12, 2017	62.26	62.67	62.12	62.47
3999	NASDAQ	PFG	Mon, Sep 11, 2017	61.49	62.02	61.17	61.88
3998	NASDAQ	PFG	Fri, Sep 8, 2017	59.92	60.85	59.62	60.67
3997	NASDAQ	PFG	Thu, Sep 7, 2017	61.32	61.38	59.69	59.92
3996	NASDAQ	PFG	Wed, Sep 6, 2017	62.11	62.43	61.28	61.29
3995	NASDAQ	PFG	Tue, Sep 5, 2017	62.82	63.03	61.55	61.82
3994	NASDAQ	PFG	Fri, Sep 1, 2017	62.65	63.51	62.56	63.31
3993	NASDAQ	PFG	Thu, Aug 31, 2017	62.83	62.88	62.11	62.52
3992	NASDAQ	PFG	Wed, Aug 30, 2017	62.33	62.72	62.31	62.56
3991	NASDAQ	PFG	Tue, Aug 29, 2017	62.64	62.81	61.88	62.19
3990	NASDAQ	PFG	Mon, Aug 28, 2017	63.37	63.49	63.05	63.32
3989	NASDAQ	PFG	Fri, Aug 25, 2017	63.35	63.59	63.28	63.33
3988	NASDAQ	PFG	Thu, Aug 24, 2017	63.39	63.51	63.03	63.07
3987	NASDAQ	PFG	Wed, Aug 23, 2017	62.32	63.08	62.18	62.97
3986	NASDAQ	PFG	Tue, Aug 22, 2017	62.96	63.14	62.67	62.87
3985	NASDAQ	PFG	Mon, Aug 21, 2017	63.00	63.07	62.48	62.73
3984	NASDAQ	PFG	Fri, Aug 18, 2017	62.70	63.27	62.39	62.93
3983	NASDAQ	PFG	Thu, Aug 17, 2017	64.91	65.11	62.82	62.93
3982	NASDAQ	PFG	Wed, Aug 16, 2017	65.33	65.54	65.07	65.16
3981	NASDAQ	PFG	Tue, Aug 15, 2017	65.60	65.69	64.99	65.00
3980	NASDAQ	PFG	Mon, Aug 14, 2017	64.94	65.37	64.88	65.01
3979	NASDAQ	PFG	Fri, Aug 11, 2017	64.34	65.09	64.22	64.32
3978	NASDAQ	PFG	Thu, Aug 10, 2017	65.56	65.61	64.42	64.43
3977	NASDAQ	PFG	Wed, Aug 9, 2017	65.79	66.18	65.56	65.99
3976	NASDAQ	PFG	Tue, Aug 8, 2017	66.45	67.24	66.15	66.23
3975	NASDAQ	PFG	Mon, Aug 7, 2017	67.03	67.10	66.49	66.51
3974	NASDAQ	PFG	Fri, Aug 4, 2017	67.00	67.19	66.62	67.04
3973	NASDAQ	PFG	Thu, Aug 3, 2017	66.42	66.75	66.27	66.55
3972	NASDAQ	PFG	Wed, Aug 2, 2017	66.62	66.87	65.99	66.66
3971	NASDAQ	PFG	Tue, Aug 1, 2017	67.12	67.12	66.19	66.72
3970	NASDAQ	PFG	Mon, Jul 31, 2017	67.73	67.73	66.74	66.75
3969	NASDAQ	PFG	Fri, Jul 28, 2017	67.11	67.58	65.46	67.37
3968	NASDAQ	PFG	Thu, Jul 27, 2017	66.92	67.37	66.23	66.63
3967	NASDAQ	PFG	Wed, Jul 26, 2017	67.26	67.28	66.45	66.66
3966	NASDAQ	PFG	Tue, Jul 25, 2017	67.00	67.50	66.67	67.16
3965	NASDAQ	PFG	Mon, Jul 24, 2017	66.28	66.62	66.13	66.38
3964	NASDAQ	PFG	Fri, Jul 21, 2017	65.79	66.46	65.79	66.42
3963	NASDAQ	PFG	Thu, Jul 20, 2017	66.81	66.87	65.86	65.89
3962	NASDAQ	PFG	Wed, Jul 19, 2017	66.49	66.95	66.23	66.70
3961	NASDAQ	PFG	Tue, Jul 18, 2017	65.95	66.57	65.88	66.41
3960	NASDAQ	PFG	Mon, Jul 17, 2017	65.99	66.47	65.61	66.34
3959	NASDAQ	PFG	Fri, Jul 14, 2017	65.36	66.31	65.20	66.10
3958	NASDAQ	PFG	Thu, Jul 13, 2017	65.58	66.05	65.43	65.95
3957	NASDAQ	PFG	Wed, Jul 12, 2017	65.27	65.54	65.10	65.51
3956	NASDAQ	PFG	Tue, Jul 11, 2017	65.42	65.68	64.93	65.16
3955	NASDAQ	PFG	Mon, Jul 10, 2017	64.57	65.57	64.46	65.36
3954	NASDAQ	PFG	Fri, Jul 7, 2017	64.38	64.90	64.17	64.61
3953	NASDAQ	PFG	Thu, Jul 6, 2017	64.28	64.82	63.93	64.12
3952	NASDAQ	PFG	Wed, Jul 5, 2017	64.80	64.85	64.17	64.25
3951	NASDAQ	PFG	Mon, Jul 3, 2017	64.57	65.34	64.39	64.76
3950	NASDAQ	PFG	Fri, Jun 30, 2017	64.86	65.00	64.06	64.07
3949	NASDAQ	PFG	Thu, Jun 29, 2017	65.54	65.63	64.15	64.53
3948	NASDAQ	PFG	Wed, Jun 28, 2017	63.99	64.82	63.94	64.69
3947	NASDAQ	PFG	Tue, Jun 27, 2017	63.32	64.05	63.10	63.40
3946	NASDAQ	PFG	Mon, Jun 26, 2017	62.85	63.49	62.61	63.06
3945	NASDAQ	PFG	Fri, Jun 23, 2017	62.91	63.08	62.40	62.58
3944	NASDAQ	PFG	Thu, Jun 22, 2017	63.48	63.48	62.31	62.69
3943	NASDAQ	PFG	Wed, Jun 21, 2017	65.14	65.14	63.79	63.86
3942	NASDAQ	PFG	Tue, Jun 20, 2017	65.64	65.74	64.98	65.02
3941	NASDAQ	PFG	Mon, Jun 19, 2017	65.78	66.12	65.50	65.88
3940	NASDAQ	PFG	Fri, Jun 16, 2017	65.32	65.52	65.06	65.35
3939	NASDAQ	PFG	Thu, Jun 15, 2017	64.74	65.22	64.64	65.20
3938	NASDAQ	PFG	Wed, Jun 14, 2017	65.05	65.48	64.43	65.36
3937	NASDAQ	PFG	Tue, Jun 13, 2017	65.12	65.86	64.98	65.54
3936	NASDAQ	PFG	Mon, Jun 12, 2017	64.72	65.44	64.72	64.97
3935	NASDAQ	PFG	Fri, Jun 9, 2017	63.95	64.99	63.95	64.91
3934	NASDAQ	PFG	Thu, Jun 8, 2017	62.55	64.18	62.40	63.63
3933	NASDAQ	PFG	Wed, Jun 7, 2017	62.24	62.68	61.95	62.41
3932	NASDAQ	PFG	Tue, Jun 6, 2017	62.78	62.93	62.02	62.07
3931	NASDAQ	PFG	Mon, Jun 5, 2017	63.91	64.06	63.21	63.29
3930	NASDAQ	PFG	Fri, Jun 2, 2017	63.71	64.19	63.40	63.96
3929	NASDAQ	PFG	Thu, Jun 1, 2017	62.75	64.08	62.43	64.08
3928	NASDAQ	PFG	Wed, May 31, 2017	62.65	62.95	62.00	62.45
3927	NASDAQ	PFG	Tue, May 30, 2017	62.55	62.71	62.11	62.52
3926	NASDAQ	PFG	Fri, May 26, 2017	62.48	63.12	62.48	62.75
3925	NASDAQ	PFG	Thu, May 25, 2017	62.15	62.76	62.00	62.66
3924	NASDAQ	PFG	Wed, May 24, 2017	61.79	61.99	61.45	61.96
3923	NASDAQ	PFG	Tue, May 23, 2017	61.49	61.98	61.08	61.71
3922	NASDAQ	PFG	Mon, May 22, 2017	61.23	61.93	60.91	61.43
3921	NASDAQ	PFG	Fri, May 19, 2017	60.68	61.09	60.55	60.83
3920	NASDAQ	PFG	Thu, May 18, 2017	60.99	61.19	60.35	60.55
3919	NASDAQ	PFG	Wed, May 17, 2017	62.86	63.21	61.33	61.40
3918	NASDAQ	PFG	Tue, May 16, 2017	63.85	64.09	63.43	63.98
3917	NASDAQ	PFG	Mon, May 15, 2017	63.25	63.86	63.08	63.71
3916	NASDAQ	PFG	Fri, May 12, 2017	63.15	63.62	62.84	63.00
3915	NASDAQ	PFG	Thu, May 11, 2017	63.66	63.90	62.85	63.54
3914	NASDAQ	PFG	Wed, May 10, 2017	63.34	63.92	63.14	63.86
3913	NASDAQ	PFG	Tue, May 9, 2017	64.07	64.33	63.24	63.46
3912	NASDAQ	PFG	Mon, May 8, 2017	64.37	64.54	63.75	63.95
3911	NASDAQ	PFG	Fri, May 5, 2017	64.66	64.76	64.13	64.34
3910	NASDAQ	PFG	Thu, May 4, 2017	65.25	65.45	64.36	64.43
3909	NASDAQ	PFG	Wed, May 3, 2017	64.77	65.12	64.63	64.90
3908	NASDAQ	PFG	Tue, May 2, 2017	65.02	65.10	64.39	64.91
3907	NASDAQ	PFG	Mon, May 1, 2017	65.67	65.67	64.61	64.97
3906	NASDAQ	PFG	Fri, Apr 28, 2017	64.41	65.56	63.72	65.13
3905	NASDAQ	PFG	Thu, Apr 27, 2017	64.49	65.25	64.46	65.18
3904	NASDAQ	PFG	Wed, Apr 26, 2017	64.32	64.73	64.24	64.31
3903	NASDAQ	PFG	Tue, Apr 25, 2017	64.50	64.81	64.29	64.35
3902	NASDAQ	PFG	Mon, Apr 24, 2017	64.35	64.42	63.68	63.92
3901	NASDAQ	PFG	Fri, Apr 21, 2017	62.90	63.19	62.60	62.81
3900	NASDAQ	PFG	Thu, Apr 20, 2017	62.49	63.23	62.27	62.92
3899	NASDAQ	PFG	Wed, Apr 19, 2017	62.93	62.96	62.01	62.08
3898	NASDAQ	PFG	Tue, Apr 18, 2017	62.04	62.61	61.99	62.39
3897	NASDAQ	PFG	Mon, Apr 17, 2017	61.82	62.69	61.48	62.63
3896	NASDAQ	PFG	Thu, Apr 13, 2017	61.73	62.37	61.38	61.51
3895	NASDAQ	PFG	Wed, Apr 12, 2017	62.90	62.96	61.67	61.93
3894	NASDAQ	PFG	Tue, Apr 11, 2017	62.44	63.07	62.17	62.90
3893	NASDAQ	PFG	Mon, Apr 10, 2017	62.64	63.02	62.27	62.67
3892	NASDAQ	PFG	Fri, Apr 7, 2017	62.20	62.91	62.06	62.57
3891	NASDAQ	PFG	Thu, Apr 6, 2017	62.12	63.15	61.75	62.73
3890	NASDAQ	PFG	Wed, Apr 5, 2017	63.33	63.70	62.10	62.16
3889	NASDAQ	PFG	Tue, Apr 4, 2017	62.75	63.14	62.64	62.85
3888	NASDAQ	PFG	Mon, Apr 3, 2017	63.30	63.47	62.03	63.09
3887	NASDAQ	PFG	Fri, Mar 31, 2017	62.73	63.49	62.57	63.11
3886	NASDAQ	PFG	Thu, Mar 30, 2017	62.49	63.61	62.24	63.11
3885	NASDAQ	PFG	Wed, Mar 29, 2017	62.88	62.88	62.15	62.47
3884	NASDAQ	PFG	Tue, Mar 28, 2017	62.08	63.41	61.95	63.01
3883	NASDAQ	PFG	Mon, Mar 27, 2017	60.60	62.21	60.18	62.11
3882	NASDAQ	PFG	Fri, Mar 24, 2017	62.18	62.86	61.82	62.17
3881	NASDAQ	PFG	Thu, Mar 23, 2017	61.89	62.84	61.64	62.18
3880	NASDAQ	PFG	Wed, Mar 22, 2017	60.91	62.05	60.27	61.90
3879	NASDAQ	PFG	Tue, Mar 21, 2017	63.56	63.66	61.17	61.26
3878	NASDAQ	PFG	Mon, Mar 20, 2017	63.34	63.47	62.87	63.11
3877	NASDAQ	PFG	Fri, Mar 17, 2017	64.27	64.29	63.38	63.44
3876	NASDAQ	PFG	Thu, Mar 16, 2017	64.00	64.65	63.97	64.20
3875	NASDAQ	PFG	Wed, Mar 15, 2017	63.14	63.89	63.06	63.83
3874	NASDAQ	PFG	Tue, Mar 14, 2017	63.25	63.35	62.74	63.01
3873	NASDAQ	PFG	Mon, Mar 13, 2017	63.52	63.75	63.36	63.58
3872	NASDAQ	PFG	Fri, Mar 10, 2017	63.10	63.92	62.90	63.54
3871	NASDAQ	PFG	Thu, Mar 9, 2017	63.12	63.62	62.81	63.07
3870	NASDAQ	PFG	Wed, Mar 8, 2017	63.71	63.89	63.00	63.07
3869	NASDAQ	PFG	Tue, Mar 7, 2017	63.16	63.25	62.78	63.04
3868	NASDAQ	PFG	Mon, Mar 6, 2017	63.12	63.61	63.03	63.37
3867	NASDAQ	PFG	Fri, Mar 3, 2017	62.88	63.71	62.88	63.57
3866	NASDAQ	PFG	Thu, Mar 2, 2017	63.43	63.62	62.65	62.71
3865	NASDAQ	PFG	Wed, Mar 1, 2017	63.53	64.31	63.49	63.57
3864	NASDAQ	PFG	Tue, Feb 28, 2017	62.48	62.69	61.98	62.54
3863	NASDAQ	PFG	Mon, Feb 27, 2017	62.68	63.00	62.28	62.78
3862	NASDAQ	PFG	Fri, Feb 24, 2017	62.04	62.84	62.04	62.75
3861	NASDAQ	PFG	Thu, Feb 23, 2017	62.90	62.97	62.44	62.87
3860	NASDAQ	PFG	Wed, Feb 22, 2017	62.13	63.12	61.99	62.83
3859	NASDAQ	PFG	Tue, Feb 21, 2017	62.24	62.70	62.15	62.42
3858	NASDAQ	PFG	Fri, Feb 17, 2017	61.84	62.14	61.43	62.12
3857	NASDAQ	PFG	Thu, Feb 16, 2017	62.56	62.89	62.33	62.60
3856	NASDAQ	PFG	Wed, Feb 15, 2017	62.27	62.79	61.89	62.73
3855	NASDAQ	PFG	Tue, Feb 14, 2017	62.01	62.59	61.95	62.06
3854	NASDAQ	PFG	Mon, Feb 13, 2017	61.13	62.32	61.07	62.09
3853	NASDAQ	PFG	Fri, Feb 10, 2017	60.87	61.05	60.54	60.86
3852	NASDAQ	PFG	Thu, Feb 9, 2017	60.04	60.79	59.80	60.58
3851	NASDAQ	PFG	Wed, Feb 8, 2017	59.33	59.91	58.94	59.84
3850	NASDAQ	PFG	Tue, Feb 7, 2017	59.73	59.87	59.45	59.72
3849	NASDAQ	PFG	Mon, Feb 6, 2017	58.87	59.82	58.87	59.47
3848	NASDAQ	PFG	Fri, Feb 3, 2017	58.69	59.44	58.63	59.42
3847	NASDAQ	PFG	Thu, Feb 2, 2017	56.75	57.86	56.12	57.51
3846	NASDAQ	PFG	Wed, Feb 1, 2017	57.65	58.57	56.97	57.20
3845	NASDAQ	PFG	Tue, Jan 31, 2017	58.25	58.25	56.34	57.09
3844	NASDAQ	PFG	Mon, Jan 30, 2017	57.86	57.86	56.67	57.74
3843	NASDAQ	PFG	Fri, Jan 27, 2017	58.57	58.72	57.27	58.00
3842	NASDAQ	PFG	Thu, Jan 26, 2017	59.49	59.54	57.62	58.57
3841	NASDAQ	PFG	Wed, Jan 25, 2017	59.17	59.77	59.07	59.65
3840	NASDAQ	PFG	Tue, Jan 24, 2017	57.96	58.89	57.74	58.58
3839	NASDAQ	PFG	Mon, Jan 23, 2017	58.10	58.42	57.56	57.74
3838	NASDAQ	PFG	Fri, Jan 20, 2017	58.43	58.94	57.95	58.24
3837	NASDAQ	PFG	Thu, Jan 19, 2017	59.53	59.67	58.05	58.30
3836	NASDAQ	PFG	Wed, Jan 18, 2017	58.54	59.54	58.09	59.48
3835	NASDAQ	PFG	Tue, Jan 17, 2017	58.36	58.91	58.00	58.27
3834	NASDAQ	PFG	Fri, Jan 13, 2017	59.20	59.63	58.86	59.03
3833	NASDAQ	PFG	Thu, Jan 12, 2017	58.60	59.04	58.01	58.87
3832	NASDAQ	PFG	Wed, Jan 11, 2017	58.58	59.31	58.48	58.98
3831	NASDAQ	PFG	Tue, Jan 10, 2017	58.36	59.24	58.05	58.65
3830	NASDAQ	PFG	Mon, Jan 9, 2017	58.45	59.15	58.19	58.19
3829	NASDAQ	PFG	Fri, Jan 6, 2017	58.86	59.15	58.57	58.86
3828	NASDAQ	PFG	Thu, Jan 5, 2017	59.14	59.31	57.96	58.51
3827	NASDAQ	PFG	Wed, Jan 4, 2017	58.84	59.19	58.69	59.11
3826	NASDAQ	PFG	Tue, Jan 3, 2017	58.61	59.29	58.03	58.58
3825	NASDAQ	PFG	Fri, Dec 30, 2016	57.97	58.20	57.62	57.86
3824	NASDAQ	PFG	Thu, Dec 29, 2016	57.94	58.40	57.63	57.85
3823	NASDAQ	PFG	Wed, Dec 28, 2016	58.70	58.93	57.99	58.00
3822	NASDAQ	PFG	Tue, Dec 27, 2016	58.44	58.93	58.44	58.73
3821	NASDAQ	PFG	Fri, Dec 23, 2016	58.33	58.47	58.04	58.41
3820	NASDAQ	PFG	Thu, Dec 22, 2016	59.16	59.16	58.10	58.42
3819	NASDAQ	PFG	Wed, Dec 21, 2016	58.85	59.28	58.46	59.11
3818	NASDAQ	PFG	Tue, Dec 20, 2016	58.43	58.88	58.01	58.75
3817	NASDAQ	PFG	Mon, Dec 19, 2016	57.91	58.21	57.40	57.84
3816	NASDAQ	PFG	Fri, Dec 16, 2016	59.10	59.27	57.74	57.80
3815	NASDAQ	PFG	Thu, Dec 15, 2016	58.96	59.57	58.76	59.08
3814	NASDAQ	PFG	Wed, Dec 14, 2016	59.15	59.91	58.45	58.72
3813	NASDAQ	PFG	Tue, Dec 13, 2016	59.78	59.94	59.08	59.52
3812	NASDAQ	PFG	Mon, Dec 12, 2016	60.29	60.39	58.98	59.44
3811	NASDAQ	PFG	Fri, Dec 9, 2016	60.71	60.71	60.04	60.30
3810	NASDAQ	PFG	Thu, Dec 8, 2016	61.00	61.34	60.20	60.86
3809	NASDAQ	PFG	Wed, Dec 7, 2016	59.42	60.69	59.31	60.69
3808	NASDAQ	PFG	Tue, Dec 6, 2016	59.60	59.87	59.00	59.42
3807	NASDAQ	PFG	Mon, Dec 5, 2016	58.48	59.48	57.79	59.47
3806	NASDAQ	PFG	Fri, Dec 2, 2016	58.13	58.15	57.39	57.78
3805	NASDAQ	PFG	Thu, Dec 1, 2016	57.75	58.50	57.69	58.31
3804	NASDAQ	PFG	Wed, Nov 30, 2016	57.88	58.74	57.56	57.26
3803	NASDAQ	PFG	Tue, Nov 29, 2016	57.29	57.47	56.86	57.19
3802	NASDAQ	PFG	Mon, Nov 28, 2016	57.71	58.15	57.00	57.06
3801	NASDAQ	PFG	Fri, Nov 25, 2016	58.46	58.52	58.02	58.33
3800	NASDAQ	PFG	Wed, Nov 23, 2016	57.88	58.43	57.74	58.41
3799	NASDAQ	PFG	Tue, Nov 22, 2016	58.12	58.12	57.27	57.68
3798	NASDAQ	PFG	Mon, Nov 21, 2016	57.85	58.05	57.37	57.80
3797	NASDAQ	PFG	Fri, Nov 18, 2016	57.85	57.92	57.07	57.66
3796	NASDAQ	PFG	Thu, Nov 17, 2016	57.65	57.90	57.27	57.79
3795	NASDAQ	PFG	Wed, Nov 16, 2016	57.10	57.63	56.86	57.12
3794	NASDAQ	PFG	Tue, Nov 15, 2016	56.96	57.74	56.64	57.71
3793	NASDAQ	PFG	Mon, Nov 14, 2016	57.91	58.85	57.12	57.31
3792	NASDAQ	PFG	Fri, Nov 11, 2016	57.40	57.90	56.28	57.30
3791	NASDAQ	PFG	Thu, Nov 10, 2016	56.86	58.09	56.62	57.88
3790	NASDAQ	PFG	Wed, Nov 9, 2016	55.15	56.20	54.67	56.10
3789	NASDAQ	PFG	Tue, Nov 8, 2016	54.29	54.69	53.86	54.49
3788	NASDAQ	PFG	Mon, Nov 7, 2016	54.31	54.51	54.15	54.32
3787	NASDAQ	PFG	Fri, Nov 4, 2016	53.38	53.68	52.67	53.13
3786	NASDAQ	PFG	Thu, Nov 3, 2016	53.80	53.92	53.19	53.33
3785	NASDAQ	PFG	Wed, Nov 2, 2016	53.89	54.26	53.30	53.46
3784	NASDAQ	PFG	Tue, Nov 1, 2016	54.98	55.01	53.59	54.15
3783	NASDAQ	PFG	Mon, Oct 31, 2016	55.73	55.73	54.59	54.60
3782	NASDAQ	PFG	Fri, Oct 28, 2016	53.56	56.32	53.30	55.27
3781	NASDAQ	PFG	Thu, Oct 27, 2016	53.26	53.76	52.85	53.56
3780	NASDAQ	PFG	Wed, Oct 26, 2016	52.57	53.17	52.49	53.01
3779	NASDAQ	PFG	Tue, Oct 25, 2016	52.93	53.07	52.54	52.96
3778	NASDAQ	PFG	Mon, Oct 24, 2016	53.05	53.20	52.75	53.00
3777	NASDAQ	PFG	Fri, Oct 21, 2016	52.27	52.78	52.08	52.62
3776	NASDAQ	PFG	Thu, Oct 20, 2016	52.67	52.93	52.42	52.80
3775	NASDAQ	PFG	Wed, Oct 19, 2016	53.03	53.03	52.39	52.75
3774	NASDAQ	PFG	Tue, Oct 18, 2016	53.00	53.00	52.41	52.63
3773	NASDAQ	PFG	Mon, Oct 17, 2016	52.44	52.66	52.18	52.26
3772	NASDAQ	PFG	Fri, Oct 14, 2016	52.54	53.00	52.27	52.33
3771	NASDAQ	PFG	Thu, Oct 13, 2016	51.98	52.29	51.25	52.01
3770	NASDAQ	PFG	Wed, Oct 12, 2016	52.64	53.11	52.47	52.71
3769	NASDAQ	PFG	Tue, Oct 11, 2016	52.61	52.80	52.06	52.50
3768	NASDAQ	PFG	Mon, Oct 10, 2016	52.54	52.93	52.44	52.83
3767	NASDAQ	PFG	Fri, Oct 7, 2016	52.17	52.47	51.78	52.26
3766	NASDAQ	PFG	Thu, Oct 6, 2016	52.77	52.83	52.20	52.55
3765	NASDAQ	PFG	Wed, Oct 5, 2016	51.52	52.80	51.37	52.63
3764	NASDAQ	PFG	Tue, Oct 4, 2016	51.69	51.90	50.96	51.17
3763	NASDAQ	PFG	Mon, Oct 3, 2016	51.26	51.87	51.25	51.41
3762	NASDAQ	PFG	Fri, Sep 30, 2016	50.78	51.72	50.67	51.51
3761	NASDAQ	PFG	Thu, Sep 29, 2016	51.28	51.46	50.18	50.50
3760	NASDAQ	PFG	Wed, Sep 28, 2016	50.70	51.44	50.52	51.42
3759	NASDAQ	PFG	Tue, Sep 27, 2016	49.18	50.47	49.04	50.42
3758	NASDAQ	PFG	Mon, Sep 26, 2016	49.30	49.88	49.04	49.42
3757	NASDAQ	PFG	Fri, Sep 23, 2016	49.68	50.61	49.62	49.80
3756	NASDAQ	PFG	Thu, Sep 22, 2016	50.00	50.17	49.75	49.88
3755	NASDAQ	PFG	Wed, Sep 21, 2016	49.32	49.85	49.22	49.77
3754	NASDAQ	PFG	Tue, Sep 20, 2016	49.16	49.29	48.81	49.03
3753	NASDAQ	PFG	Mon, Sep 19, 2016	48.66	49.37	48.58	48.82
3752	NASDAQ	PFG	Fri, Sep 16, 2016	48.60	48.62	47.87	48.37
3751	NASDAQ	PFG	Thu, Sep 15, 2016	48.36	49.14	48.20	48.96
3750	NASDAQ	PFG	Wed, Sep 14, 2016	48.44	48.67	48.04	48.39
3749	NASDAQ	PFG	Tue, Sep 13, 2016	48.15	48.74	47.71	48.45
3748	NASDAQ	PFG	Mon, Sep 12, 2016	47.92	49.08	47.56	48.94
3747	NASDAQ	PFG	Fri, Sep 9, 2016	48.60	49.14	48.37	48.37
3746	NASDAQ	PFG	Thu, Sep 8, 2016	49.08	49.29	48.80	48.96
3745	NASDAQ	PFG	Wed, Sep 7, 2016	48.75	49.11	48.46	49.10
3744	NASDAQ	PFG	Tue, Sep 6, 2016	49.12	49.13	48.42	49.00
3743	NASDAQ	PFG	Fri, Sep 2, 2016	49.15	49.27	48.76	49.05
3742	NASDAQ	PFG	Thu, Sep 1, 2016	49.22	49.42	48.21	48.88
3741	NASDAQ	PFG	Wed, Aug 31, 2016	49.00	49.31	48.62	49.07
3740	NASDAQ	PFG	Tue, Aug 30, 2016	49.19	49.50	49.09	49.09
3739	NASDAQ	PFG	Mon, Aug 29, 2016	48.30	49.21	48.29	49.13
3738	NASDAQ	PFG	Fri, Aug 26, 2016	48.04	48.68	47.85	48.26
3737	NASDAQ	PFG	Thu, Aug 25, 2016	47.63	47.99	47.51	47.99
3736	NASDAQ	PFG	Wed, Aug 24, 2016	47.74	47.97	47.50	47.66
3735	NASDAQ	PFG	Tue, Aug 23, 2016	47.55	47.95	47.53	47.68
3734	NASDAQ	PFG	Mon, Aug 22, 2016	47.01	47.22	46.83	47.17
3733	NASDAQ	PFG	Fri, Aug 19, 2016	47.25	47.38	46.82	47.12
3732	NASDAQ	PFG	Thu, Aug 18, 2016	47.37	47.61	47.13	47.40
3731	NASDAQ	PFG	Wed, Aug 17, 2016	47.05	47.47	46.91	47.46
3730	NASDAQ	PFG	Tue, Aug 16, 2016	46.92	47.15	46.78	46.96
3729	NASDAQ	PFG	Mon, Aug 15, 2016	47.08	47.25	46.98	47.11
3728	NASDAQ	PFG	Fri, Aug 12, 2016	46.74	46.96	46.40	46.78
3727	NASDAQ	PFG	Thu, Aug 11, 2016	47.07	47.32	46.80	47.16
3726	NASDAQ	PFG	Wed, Aug 10, 2016	47.64	47.78	46.84	46.98
3725	NASDAQ	PFG	Tue, Aug 9, 2016	47.73	47.83	47.51	47.70
3724	NASDAQ	PFG	Mon, Aug 8, 2016	47.40	47.77	47.07	47.70
3723	NASDAQ	PFG	Fri, Aug 5, 2016	46.43	47.19	46.36	47.18
3722	NASDAQ	PFG	Thu, Aug 4, 2016	45.71	45.94	45.35	45.88
3721	NASDAQ	PFG	Wed, Aug 3, 2016	45.38	45.94	45.32	45.83
3720	NASDAQ	PFG	Tue, Aug 2, 2016	46.17	46.43	45.11	45.28
3719	NASDAQ	PFG	Mon, Aug 1, 2016	46.73	46.87	45.99	46.23
3718	NASDAQ	PFG	Fri, Jul 29, 2016	44.98	47.15	44.98	46.63
3717	NASDAQ	PFG	Thu, Jul 28, 2016	44.52	44.78	44.23	44.71
3716	NASDAQ	PFG	Wed, Jul 27, 2016	44.79	44.97	44.43	44.66
3715	NASDAQ	PFG	Tue, Jul 26, 2016	44.63	44.88	44.41	44.84
3714	NASDAQ	PFG	Mon, Jul 25, 2016	44.58	44.86	44.50	44.70
3713	NASDAQ	PFG	Fri, Jul 22, 2016	44.41	44.98	44.25	44.67
3712	NASDAQ	PFG	Thu, Jul 21, 2016	44.47	44.60	44.11	44.28
3711	NASDAQ	PFG	Wed, Jul 20, 2016	44.50	44.51	44.01	44.45
3710	NASDAQ	PFG	Tue, Jul 19, 2016	43.88	44.40	43.79	44.23
3709	NASDAQ	PFG	Mon, Jul 18, 2016	44.16	44.50	43.86	44.21
3708	NASDAQ	PFG	Fri, Jul 15, 2016	44.38	44.60	43.95	44.26
3707	NASDAQ	PFG	Thu, Jul 14, 2016	44.15	44.35	43.68	44.08
3706	NASDAQ	PFG	Wed, Jul 13, 2016	43.10	43.39	42.70	43.15
3705	NASDAQ	PFG	Tue, Jul 12, 2016	42.69	43.35	42.69	43.18
3704	NASDAQ	PFG	Mon, Jul 11, 2016	41.95	42.34	41.71	42.11
3703	NASDAQ	PFG	Fri, Jul 8, 2016	40.98	41.68	40.94	41.59
3702	NASDAQ	PFG	Thu, Jul 7, 2016	40.12	40.84	39.80	40.18
3701	NASDAQ	PFG	Wed, Jul 6, 2016	39.05	39.92	38.84	39.89
3700	NASDAQ	PFG	Tue, Jul 5, 2016	40.48	40.48	39.03	39.48
3699	NASDAQ	PFG	Fri, Jul 1, 2016	40.81	41.57	40.81	41.13
3698	NASDAQ	PFG	Thu, Jun 30, 2016	40.46	41.13	39.98	41.11
3697	NASDAQ	PFG	Wed, Jun 29, 2016	39.14	40.32	39.14	40.30
3696	NASDAQ	PFG	Tue, Jun 28, 2016	39.00	39.12	38.52	39.06
3695	NASDAQ	PFG	Mon, Jun 27, 2016	39.10	39.18	38.04	38.14
3694	NASDAQ	PFG	Fri, Jun 24, 2016	41.44	42.05	39.92	39.96
3693	NASDAQ	PFG	Thu, Jun 23, 2016	44.05	44.82	44.05	44.52
3692	NASDAQ	PFG	Wed, Jun 22, 2016	43.23	43.96	43.23	43.70
3691	NASDAQ	PFG	Tue, Jun 21, 2016	43.18	43.48	42.81	43.25
3690	NASDAQ	PFG	Mon, Jun 20, 2016	42.89	43.58	42.87	42.89
3689	NASDAQ	PFG	Fri, Jun 17, 2016	42.20	42.55	41.97	42.34
3688	NASDAQ	PFG	Thu, Jun 16, 2016	41.07	42.18	40.92	42.13
3687	NASDAQ	PFG	Wed, Jun 15, 2016	41.62	42.15	41.35	41.63
3686	NASDAQ	PFG	Tue, Jun 14, 2016	41.62	41.99	41.11	41.42
3685	NASDAQ	PFG	Mon, Jun 13, 2016	42.06	42.54	41.74	41.74
3684	NASDAQ	PFG	Fri, Jun 10, 2016	42.60	42.75	42.20	42.48
3683	NASDAQ	PFG	Thu, Jun 9, 2016	43.46	43.63	43.00	43.14
3682	NASDAQ	PFG	Wed, Jun 8, 2016	43.44	43.91	43.38	43.77
3681	NASDAQ	PFG	Tue, Jun 7, 2016	43.57	43.79	43.28	43.53
3680	NASDAQ	PFG	Mon, Jun 6, 2016	42.98	43.72	42.86	43.46
3679	NASDAQ	PFG	Fri, Jun 3, 2016	43.27	43.27	42.54	42.82
3678	NASDAQ	PFG	Thu, Jun 2, 2016	43.71	43.93	43.50	43.93
3677	NASDAQ	PFG	Wed, Jun 1, 2016	43.97	44.37	43.50	43.82
3676	NASDAQ	PFG	Tue, May 31, 2016	44.54	44.74	44.19	44.56
3675	NASDAQ	PFG	Fri, May 27, 2016	44.18	44.42	44.00	44.41
3674	NASDAQ	PFG	Thu, May 26, 2016	44.43	44.47	43.95	44.04
3673	NASDAQ	PFG	Wed, May 25, 2016	44.22	44.90	43.67	44.41
3672	NASDAQ	PFG	Tue, May 24, 2016	43.55	44.34	43.49	44.13
3671	NASDAQ	PFG	Mon, May 23, 2016	43.01	43.36	42.83	43.13
3670	NASDAQ	PFG	Fri, May 20, 2016	42.65	43.38	42.41	43.19
3669	NASDAQ	PFG	Thu, May 19, 2016	43.10	43.40	42.01	42.36
3668	NASDAQ	PFG	Wed, May 18, 2016	42.08	43.58	42.00	43.47
3667	NASDAQ	PFG	Tue, May 17, 2016	42.14	42.66	41.91	42.08
3666	NASDAQ	PFG	Mon, May 16, 2016	41.87	42.37	41.87	42.16
3665	NASDAQ	PFG	Fri, May 13, 2016	42.38	42.97	41.75	41.87
3664	NASDAQ	PFG	Thu, May 12, 2016	42.82	43.07	42.15	42.45
3663	NASDAQ	PFG	Wed, May 11, 2016	42.71	43.18	42.50	42.52
3662	NASDAQ	PFG	Tue, May 10, 2016	42.13	42.97	42.13	42.95
3661	NASDAQ	PFG	Mon, May 9, 2016	42.20	42.35	41.76	41.91
3660	NASDAQ	PFG	Fri, May 6, 2016	41.94	42.49	41.69	42.20
3659	NASDAQ	PFG	Thu, May 5, 2016	42.17	42.57	41.76	42.25
3658	NASDAQ	PFG	Wed, May 4, 2016	41.07	42.00	41.05	41.98
3657	NASDAQ	PFG	Tue, May 3, 2016	42.62	42.62	41.34	41.77
3656	NASDAQ	PFG	Mon, May 2, 2016	43.00	43.33	42.48	43.31
3655	NASDAQ	PFG	Fri, Apr 29, 2016	42.50	42.97	42.18	42.68
3654	NASDAQ	PFG	Thu, Apr 28, 2016	43.41	43.62	42.79	42.87
3653	NASDAQ	PFG	Wed, Apr 27, 2016	43.85	44.18	43.61	44.03
3652	NASDAQ	PFG	Tue, Apr 26, 2016	43.72	43.91	43.41	43.91
3651	NASDAQ	PFG	Mon, Apr 25, 2016	43.75	43.94	43.04	43.43
3650	NASDAQ	PFG	Fri, Apr 22, 2016	43.51	44.34	43.51	44.10
3649	NASDAQ	PFG	Thu, Apr 21, 2016	43.31	43.75	43.15	43.30
3648	NASDAQ	PFG	Wed, Apr 20, 2016	42.45	43.41	42.19	43.32
3647	NASDAQ	PFG	Tue, Apr 19, 2016	41.91	42.45	41.72	42.22
3646	NASDAQ	PFG	Mon, Apr 18, 2016	41.14	41.74	41.05	41.74
3645	NASDAQ	PFG	Fri, Apr 15, 2016	41.55	41.57	41.01	41.34
3644	NASDAQ	PFG	Thu, Apr 14, 2016	41.59	41.85	41.27	41.46
3643	NASDAQ	PFG	Wed, Apr 13, 2016	40.87	41.66	40.83	41.62
3642	NASDAQ	PFG	Tue, Apr 12, 2016	39.84	40.44	39.47	40.32
3641	NASDAQ	PFG	Mon, Apr 11, 2016	39.39	40.10	39.37	39.63
3640	NASDAQ	PFG	Fri, Apr 8, 2016	39.21	39.67	38.86	39.03
3639	NASDAQ	PFG	Thu, Apr 7, 2016	38.99	39.13	38.38	38.69
3638	NASDAQ	PFG	Wed, Apr 6, 2016	38.78	39.88	38.39	39.49
3637	NASDAQ	PFG	Tue, Apr 5, 2016	39.25	39.25	39.25	38.60
3636	NASDAQ	PFG	Mon, Apr 4, 2016	39.79	39.80	39.10	39.25
3635	NASDAQ	PFG	Fri, Apr 1, 2016	39.20	39.93	38.91	39.88
3634	NASDAQ	PFG	Thu, Mar 31, 2016	39.66	39.92	39.21	39.45
3633	NASDAQ	PFG	Wed, Mar 30, 2016	39.81	40.48	39.59	39.77
3632	NASDAQ	PFG	Tue, Mar 29, 2016	38.95	39.49	38.51	39.40
3631	NASDAQ	PFG	Mon, Mar 28, 2016	39.05	39.49	38.84	39.30
3630	NASDAQ	PFG	Thu, Mar 24, 2016	39.76	39.76	39.76	38.90
3629	NASDAQ	PFG	Wed, Mar 23, 2016	40.63	40.63	39.56	39.76
3628	NASDAQ	PFG	Tue, Mar 22, 2016	40.55	40.92	40.42	40.68
3627	NASDAQ	PFG	Mon, Mar 21, 2016	41.32	41.62	40.78	41.22
3626	NASDAQ	PFG	Fri, Mar 18, 2016	40.85	41.68	40.84	41.43
3625	NASDAQ	PFG	Thu, Mar 17, 2016	39.90	40.95	39.61	40.66
3624	NASDAQ	PFG	Wed, Mar 16, 2016	39.28	40.09	39.17	39.91
3623	NASDAQ	PFG	Tue, Mar 15, 2016	39.80	39.80	39.80	39.35
3622	NASDAQ	PFG	Mon, Mar 14, 2016	40.06	40.15	39.44	39.80
3621	NASDAQ	PFG	Fri, Mar 11, 2016	39.40	40.40	38.87	40.36
3620	NASDAQ	PFG	Thu, Mar 10, 2016	38.32	38.32	38.32	38.46
3619	NASDAQ	PFG	Wed, Mar 9, 2016	38.58	38.78	37.78	38.32
3618	NASDAQ	PFG	Tue, Mar 8, 2016	38.82	39.34	37.88	38.18
3617	NASDAQ	PFG	Mon, Mar 7, 2016	38.97	39.52	38.73	39.51
3616	NASDAQ	PFG	Fri, Mar 4, 2016	39.10	39.10	39.10	39.35
3615	NASDAQ	PFG	Thu, Mar 3, 2016	39.47	39.47	39.47	39.10
3614	NASDAQ	PFG	Wed, Mar 2, 2016	39.56	39.84	39.17	39.47
3613	NASDAQ	PFG	Tue, Mar 1, 2016	37.81	37.81	37.81	39.52
3612	NASDAQ	PFG	Mon, Feb 29, 2016	38.40	38.53	37.78	37.81
3611	NASDAQ	PFG	Fri, Feb 26, 2016	37.68	38.98	37.52	38.47
3610	NASDAQ	PFG	Thu, Feb 25, 2016	37.21	37.79	37.07	37.74
3609	NASDAQ	PFG	Wed, Feb 24, 2016	36.54	37.51	35.73	37.13
3608	NASDAQ	PFG	Tue, Feb 23, 2016	37.29	37.46	36.83	36.93
3607	NASDAQ	PFG	Mon, Feb 22, 2016	37.74	37.74	36.99	37.38
3606	NASDAQ	PFG	Fri, Feb 19, 2016	36.84	37.04	36.42	36.81
3605	NASDAQ	PFG	Thu, Feb 18, 2016	37.66	37.69	36.93	37.18
3604	NASDAQ	PFG	Wed, Feb 17, 2016	37.06	37.72	37.06	37.56
3603	NASDAQ	PFG	Tue, Feb 16, 2016	36.12	36.52	35.55	36.46
3602	NASDAQ	PFG	Fri, Feb 12, 2016	35.17	35.49	34.60	35.38
3601	NASDAQ	PFG	Thu, Feb 11, 2016	34.78	34.99	33.72	34.34
3600	NASDAQ	PFG	Wed, Feb 10, 2016	36.38	36.97	35.46	36.01
3599	NASDAQ	PFG	Tue, Feb 9, 2016	34.95	36.25	34.95	35.98
3598	NASDAQ	PFG	Mon, Feb 8, 2016	36.03	36.18	35.26	35.78
3597	NASDAQ	PFG	Fri, Feb 5, 2016	36.34	37.00	36.04	36.81
3596	NASDAQ	PFG	Thu, Feb 4, 2016	35.51	36.78	35.21	36.34
3595	NASDAQ	PFG	Wed, Feb 3, 2016	35.25	35.54	34.30	35.54
3594	NASDAQ	PFG	Tue, Feb 2, 2016	34.50	35.86	33.09	35.07
3593	NASDAQ	PFG	Mon, Feb 1, 2016	37.85	38.20	37.21	37.95
3592	NASDAQ	PFG	Fri, Jan 29, 2016	37.92	38.27	37.39	38.00
3591	NASDAQ	PFG	Thu, Jan 28, 2016	38.04	38.70	36.99	37.46
3590	NASDAQ	PFG	Wed, Jan 27, 2016	37.75	38.73	37.26	37.60
3589	NASDAQ	PFG	Tue, Jan 26, 2016	37.37	38.02	37.33	37.94
3588	NASDAQ	PFG	Mon, Jan 25, 2016	37.87	38.02	37.15	37.23
3587	NASDAQ	PFG	Fri, Jan 22, 2016	37.77	38.37	37.53	38.06
3586	NASDAQ	PFG	Thu, Jan 21, 2016	36.59	37.74	36.38	36.84
3585	NASDAQ	PFG	Wed, Jan 20, 2016	36.56	36.82	35.22	36.47
3584	NASDAQ	PFG	Tue, Jan 19, 2016	38.70	38.85	37.18	37.53
3583	NASDAQ	PFG	Fri, Jan 15, 2016	37.74	38.27	37.03	37.91
3582	NASDAQ	PFG	Thu, Jan 14, 2016	38.77	39.39	37.69	38.99
3581	NASDAQ	PFG	Wed, Jan 13, 2016	40.19	40.47	37.90	38.30
3580	NASDAQ	PFG	Tue, Jan 12, 2016	40.19	40.19	39.06	39.68
3579	NASDAQ	PFG	Mon, Jan 11, 2016	40.33	41.33	38.93	39.51
3578	NASDAQ	PFG	Fri, Jan 8, 2016	40.72	41.12	40.04	40.14
3577	NASDAQ	PFG	Thu, Jan 7, 2016	41.30	41.65	40.10	40.23
3576	NASDAQ	PFG	Wed, Jan 6, 2016	43.20	43.33	42.04	42.32
3575	NASDAQ	PFG	Tue, Jan 5, 2016	43.79	44.30	43.59	44.14
3574	NASDAQ	PFG	Mon, Jan 4, 2016	43.81	44.07	43.28	44.04
3573	NASDAQ	PFG	Thu, Dec 31, 2015	45.21	45.87	44.92	44.98
3572	NASDAQ	PFG	Wed, Dec 30, 2015	46.03	46.14	45.42	45.47
3571	NASDAQ	PFG	Tue, Dec 29, 2015	46.45	46.45	45.91	46.16
3570	NASDAQ	PFG	Mon, Dec 28, 2015	45.35	45.57	44.96	45.57
3569	NASDAQ	PFG	Thu, Dec 24, 2015	45.66	45.87	45.48	45.66
3568	NASDAQ	PFG	Wed, Dec 23, 2015	45.06	45.82	44.96	45.70
3567	NASDAQ	PFG	Tue, Dec 22, 2015	44.53	44.98	44.05	44.81
3566	NASDAQ	PFG	Mon, Dec 21, 2015	44.28	44.55	43.64	44.17
3565	NASDAQ	PFG	Fri, Dec 18, 2015	45.00	45.00	43.82	43.82
3564	NASDAQ	PFG	Thu, Dec 17, 2015	46.81	46.92	45.21	45.23
3563	NASDAQ	PFG	Wed, Dec 16, 2015	46.15	46.84	45.56	46.73
3562	NASDAQ	PFG	Tue, Dec 15, 2015	45.63	46.07	45.36	45.77
3561	NASDAQ	PFG	Mon, Dec 14, 2015	45.40	46.00	44.56	44.99
3560	NASDAQ	PFG	Fri, Dec 11, 2015	46.64	46.79	44.90	45.23
3559	NASDAQ	PFG	Thu, Dec 10, 2015	47.26	47.91	47.16	47.43
3558	NASDAQ	PFG	Wed, Dec 9, 2015	48.03	48.65	46.93	47.23
3557	NASDAQ	PFG	Tue, Dec 8, 2015	48.61	48.86	48.11	48.25
3556	NASDAQ	PFG	Mon, Dec 7, 2015	48.91	49.36	48.68	49.05
3555	NASDAQ	PFG	Fri, Dec 4, 2015	48.33	49.19	48.20	49.14
3554	NASDAQ	PFG	Thu, Dec 3, 2015	50.76	50.76	48.03	48.20
3553	NASDAQ	PFG	Wed, Dec 2, 2015	52.11	52.18	51.10	51.16
3552	NASDAQ	PFG	Tue, Dec 1, 2015	51.77	52.17	51.47	52.12
3551	NASDAQ	PFG	Mon, Nov 30, 2015	51.42	51.94	51.06	51.46
3550	NASDAQ	PFG	Fri, Nov 27, 2015	50.92	51.45	50.88	51.42
3549	NASDAQ	PFG	Wed, Nov 25, 2015	50.94	51.00	50.55	50.91
3548	NASDAQ	PFG	Tue, Nov 24, 2015	50.29	50.87	49.99	50.75
3547	NASDAQ	PFG	Mon, Nov 23, 2015	50.79	51.09	50.62	50.80
3546	NASDAQ	PFG	Fri, Nov 20, 2015	50.99	51.14	50.68	50.83
3545	NASDAQ	PFG	Thu, Nov 19, 2015	50.74	50.98	50.45	50.72
3544	NASDAQ	PFG	Wed, Nov 18, 2015	49.98	50.87	49.50	50.85
3543	NASDAQ	PFG	Tue, Nov 17, 2015	49.93	50.25	49.28	49.73
3542	NASDAQ	PFG	Mon, Nov 16, 2015	48.58	49.71	48.42	49.70
3541	NASDAQ	PFG	Fri, Nov 13, 2015	48.92	49.31	48.60	48.77
3540	NASDAQ	PFG	Thu, Nov 12, 2015	50.14	50.25	49.02	49.04
3539	NASDAQ	PFG	Wed, Nov 11, 2015	50.90	50.90	50.27	50.52
3538	NASDAQ	PFG	Tue, Nov 10, 2015	50.40	50.69	49.93	50.59
3537	NASDAQ	PFG	Mon, Nov 9, 2015	51.87	51.88	50.22	50.46
3536	NASDAQ	PFG	Fri, Nov 6, 2015	52.00	52.21	51.30	51.95
3535	NASDAQ	PFG	Thu, Nov 5, 2015	50.87	51.11	50.55	50.93
3534	NASDAQ	PFG	Wed, Nov 4, 2015	51.49	51.60	50.70	50.81
3533	NASDAQ	PFG	Tue, Nov 3, 2015	51.10	51.66	51.04	51.40
3532	NASDAQ	PFG	Mon, Nov 2, 2015	50.37	51.50	50.07	51.36
3531	NASDAQ	PFG	Fri, Oct 30, 2015	50.83	50.96	49.97	50.16
3530	NASDAQ	PFG	Thu, Oct 29, 2015	50.79	51.22	50.51	50.80
3529	NASDAQ	PFG	Wed, Oct 28, 2015	49.19	51.00	49.01	51.00
3528	NASDAQ	PFG	Tue, Oct 27, 2015	50.13	50.20	48.87	48.99
3527	NASDAQ	PFG	Mon, Oct 26, 2015	50.50	50.70	50.09	50.59
3526	NASDAQ	PFG	Fri, Oct 23, 2015	49.93	50.55	48.04	50.51
3525	NASDAQ	PFG	Thu, Oct 22, 2015	49.02	50.22	48.94	49.77
3524	NASDAQ	PFG	Wed, Oct 21, 2015	49.49	49.69	48.62	48.66
3523	NASDAQ	PFG	Tue, Oct 20, 2015	48.99	49.53	48.90	49.33
3522	NASDAQ	PFG	Mon, Oct 19, 2015	48.66	49.14	48.58	49.13
3521	NASDAQ	PFG	Fri, Oct 16, 2015	49.07	49.37	48.52	48.93
3520	NASDAQ	PFG	Thu, Oct 15, 2015	48.07	48.78	47.84	48.77
3519	NASDAQ	PFG	Wed, Oct 14, 2015	48.25	48.54	47.67	47.77
3518	NASDAQ	PFG	Tue, Oct 13, 2015	49.01	49.23	48.36	48.44
3517	NASDAQ	PFG	Mon, Oct 12, 2015	49.39	49.69	49.24	49.42
3516	NASDAQ	PFG	Fri, Oct 9, 2015	49.77	50.08	49.09	49.46
3515	NASDAQ	PFG	Thu, Oct 8, 2015	49.21	49.80	49.04	49.72
3514	NASDAQ	PFG	Wed, Oct 7, 2015	49.24	49.81	48.88	49.53
3513	NASDAQ	PFG	Tue, Oct 6, 2015	48.92	49.08	48.50	48.77
3512	NASDAQ	PFG	Mon, Oct 5, 2015	48.00	49.24	47.66	49.09
3511	NASDAQ	PFG	Fri, Oct 2, 2015	46.31	47.64	45.91	47.63
3510	NASDAQ	PFG	Thu, Oct 1, 2015	47.50	47.54	46.81	47.37
3509	NASDAQ	PFG	Wed, Sep 30, 2015	47.70	47.80	46.78	47.34
3508	NASDAQ	PFG	Tue, Sep 29, 2015	46.48	46.95	46.17	46.79
3507	NASDAQ	PFG	Mon, Sep 28, 2015	47.49	47.69	46.29	46.39
3506	NASDAQ	PFG	Fri, Sep 25, 2015	48.18	48.47	47.72	48.05
3505	NASDAQ	PFG	Thu, Sep 24, 2015	46.95	47.51	46.75	47.40
3504	NASDAQ	PFG	Wed, Sep 23, 2015	47.90	48.15	47.40	47.57
3503	NASDAQ	PFG	Tue, Sep 22, 2015	48.27	48.40	47.58	47.90
3502	NASDAQ	PFG	Mon, Sep 21, 2015	48.48	49.10	48.18	48.69
3501	NASDAQ	PFG	Fri, Sep 18, 2015	48.31	48.88	47.91	48.05
3500	NASDAQ	PFG	Thu, Sep 17, 2015	49.41	49.86	48.92	49.07
3499	NASDAQ	PFG	Wed, Sep 16, 2015	49.03	49.52	48.87	49.39
3498	NASDAQ	PFG	Tue, Sep 15, 2015	48.08	49.33	47.66	49.27
3497	NASDAQ	PFG	Mon, Sep 14, 2015	48.17	48.17	47.64	47.80
3496	NASDAQ	PFG	Fri, Sep 11, 2015	46.97	48.21	46.78	48.18
3495	NASDAQ	PFG	Thu, Sep 10, 2015	46.99	47.78	46.62	47.41
3494	NASDAQ	PFG	Wed, Sep 9, 2015	49.20	50.00	47.67	47.78
3493	NASDAQ	PFG	Tue, Sep 8, 2015	47.60	48.99	41.67	48.81
3492	NASDAQ	PFG	Fri, Sep 4, 2015	47.96	48.20	47.20	47.57
3491	NASDAQ	PFG	Thu, Sep 3, 2015	48.72	49.30	48.50	48.72
3490	NASDAQ	PFG	Wed, Sep 2, 2015	48.78	48.97	47.66	48.48
3489	NASDAQ	PFG	Tue, Sep 1, 2015	49.57	49.57	48.00	48.32
3488	NASDAQ	PFG	Mon, Aug 31, 2015	50.50	50.85	50.24	50.35
3487	NASDAQ	PFG	Fri, Aug 28, 2015	51.02	51.28	50.42	50.90
3486	NASDAQ	PFG	Thu, Aug 27, 2015	51.18	51.75	50.19	51.42
3485	NASDAQ	PFG	Wed, Aug 26, 2015	50.11	50.36	48.25	50.07
3484	NASDAQ	PFG	Tue, Aug 25, 2015	52.85	53.13	48.71	48.77
3483	NASDAQ	PFG	Mon, Aug 24, 2015	50.20	53.26	50.20	50.65
3482	NASDAQ	PFG	Fri, Aug 21, 2015	55.62	55.75	53.93	53.93
3481	NASDAQ	PFG	Thu, Aug 20, 2015	56.05	56.61	56.05	56.12
3480	NASDAQ	PFG	Wed, Aug 19, 2015	57.28	57.55	56.40	57.15
3479	NASDAQ	PFG	Tue, Aug 18, 2015	57.00	57.69	56.80	57.68
3478	NASDAQ	PFG	Mon, Aug 17, 2015	57.86	57.96	57.23	57.67
3477	NASDAQ	PFG	Fri, Aug 14, 2015	56.93	58.02	56.12	57.98
3476	NASDAQ	PFG	Thu, Aug 13, 2015	56.11	57.08	56.03	56.92
3475	NASDAQ	PFG	Wed, Aug 12, 2015	55.60	56.09	54.70	55.98
3474	NASDAQ	PFG	Tue, Aug 11, 2015	55.78	56.28	55.46	56.02
3473	NASDAQ	PFG	Mon, Aug 10, 2015	56.16	56.66	55.98	56.57
3472	NASDAQ	PFG	Fri, Aug 7, 2015	55.48	55.66	54.76	55.23
3471	NASDAQ	PFG	Thu, Aug 6, 2015	55.94	56.19	55.33	55.56
3470	NASDAQ	PFG	Wed, Aug 5, 2015	56.23	56.57	55.71	55.76
3469	NASDAQ	PFG	Tue, Aug 4, 2015	55.87	56.16	55.58	55.74
3468	NASDAQ	PFG	Mon, Aug 3, 2015	55.47	56.21	55.26	55.89
3467	NASDAQ	PFG	Fri, Jul 31, 2015	55.32	55.83	54.96	55.51
3466	NASDAQ	PFG	Thu, Jul 30, 2015	54.76	55.47	54.64	55.29
3465	NASDAQ	PFG	Wed, Jul 29, 2015	54.44	55.00	54.26	54.91
3464	NASDAQ	PFG	Tue, Jul 28, 2015	54.86	54.88	54.13	54.33
3463	NASDAQ	PFG	Mon, Jul 27, 2015	54.11	54.35	53.50	54.30
3462	NASDAQ	PFG	Fri, Jul 24, 2015	53.30	54.68	53.21	54.46
3461	NASDAQ	PFG	Thu, Jul 23, 2015	52.95	53.17	52.37	52.48
3460	NASDAQ	PFG	Wed, Jul 22, 2015	53.15	53.19	52.85	53.05
3459	NASDAQ	PFG	Tue, Jul 21, 2015	53.23	53.50	52.89	53.15
3458	NASDAQ	PFG	Mon, Jul 20, 2015	52.95	53.37	52.60	53.18
3457	NASDAQ	PFG	Fri, Jul 17, 2015	52.94	53.10	52.47	52.82
3456	NASDAQ	PFG	Thu, Jul 16, 2015	52.92	53.13	52.64	53.09
3455	NASDAQ	PFG	Wed, Jul 15, 2015	52.31	52.49	51.81	52.40
3454	NASDAQ	PFG	Tue, Jul 14, 2015	52.04	52.31	51.77	52.20
3453	NASDAQ	PFG	Mon, Jul 13, 2015	51.50	52.27	51.50	52.19
3452	NASDAQ	PFG	Fri, Jul 10, 2015	51.45	51.74	50.92	51.23
3451	NASDAQ	PFG	Thu, Jul 9, 2015	51.19	51.38	50.39	50.59
3450	NASDAQ	PFG	Wed, Jul 8, 2015	50.74	51.28	50.07	50.19
3449	NASDAQ	PFG	Tue, Jul 7, 2015	51.00	51.42	49.89	51.37
3448	NASDAQ	PFG	Mon, Jul 6, 2015	50.49	51.46	50.46	51.09
3447	NASDAQ	PFG	Thu, Jul 2, 2015	51.69	51.80	51.23	51.48
3446	NASDAQ	PFG	Wed, Jul 1, 2015	51.73	52.05	51.46	51.79
3445	NASDAQ	PFG	Tue, Jun 30, 2015	51.43	51.91	50.93	51.29
3444	NASDAQ	PFG	Mon, Jun 29, 2015	51.66	51.80	50.66	50.74
3443	NASDAQ	PFG	Fri, Jun 26, 2015	52.36	52.54	52.16	52.44
3442	NASDAQ	PFG	Thu, Jun 25, 2015	53.15	53.24	52.08	52.08
3441	NASDAQ	PFG	Wed, Jun 24, 2015	53.18	53.39	52.88	53.03
3440	NASDAQ	PFG	Tue, Jun 23, 2015	53.24	53.42	52.97	53.29
3439	NASDAQ	PFG	Mon, Jun 22, 2015	53.13	53.35	52.88	53.02
3438	NASDAQ	PFG	Fri, Jun 19, 2015	52.66	52.87	52.36	52.50
3437	NASDAQ	PFG	Thu, Jun 18, 2015	52.32	53.10	52.07	52.88
3436	NASDAQ	PFG	Wed, Jun 17, 2015	52.45	52.60	52.05	52.13
3435	NASDAQ	PFG	Tue, Jun 16, 2015	52.03	52.51	51.83	52.27
3434	NASDAQ	PFG	Mon, Jun 15, 2015	51.80	52.46	51.80	52.05
3433	NASDAQ	PFG	Fri, Jun 12, 2015	52.65	53.05	52.38	52.63
3432	NASDAQ	PFG	Thu, Jun 11, 2015	52.73	53.26	52.59	52.86
3431	NASDAQ	PFG	Wed, Jun 10, 2015	51.88	53.02	51.88	52.64
3430	NASDAQ	PFG	Tue, Jun 9, 2015	51.71	51.96	51.41	51.67
3429	NASDAQ	PFG	Mon, Jun 8, 2015	51.80	52.15	51.62	51.65
3428	NASDAQ	PFG	Fri, Jun 5, 2015	52.27	52.79	51.78	51.88
3427	NASDAQ	PFG	Thu, Jun 4, 2015	52.46	52.69	51.73	51.78
3426	NASDAQ	PFG	Wed, Jun 3, 2015	52.77	53.32	52.50	53.16
3425	NASDAQ	PFG	Tue, Jun 2, 2015	51.46	52.65	51.45	52.37
3424	NASDAQ	PFG	Mon, Jun 1, 2015	51.88	52.00	51.14	51.67
3423	NASDAQ	PFG	Fri, May 29, 2015	52.32	52.32	51.20	51.69
3422	NASDAQ	PFG	Thu, May 28, 2015	51.94	52.39	51.49	52.33
3421	NASDAQ	PFG	Wed, May 27, 2015	51.91	52.08	51.50	51.98
3420	NASDAQ	PFG	Tue, May 26, 2015	52.39	52.66	51.39	51.62
3419	NASDAQ	PFG	Fri, May 22, 2015	52.72	52.90	52.51	52.59
3418	NASDAQ	PFG	Thu, May 21, 2015	52.80	53.28	52.69	52.88
3417	NASDAQ	PFG	Wed, May 20, 2015	52.50	52.91	52.07	52.84
3416	NASDAQ	PFG	Tue, May 19, 2015	52.33	52.64	52.05	52.50
3415	NASDAQ	PFG	Mon, May 18, 2015	51.38	52.23	51.36	52.20
3414	NASDAQ	PFG	Fri, May 15, 2015	52.05	52.08	51.00	51.31
3413	NASDAQ	PFG	Thu, May 14, 2015	52.08	52.21	51.66	51.99
3412	NASDAQ	PFG	Wed, May 13, 2015	51.65	51.95	51.52	51.65
3411	NASDAQ	PFG	Tue, May 12, 2015	51.87	52.23	51.51	51.69
3410	NASDAQ	PFG	Mon, May 11, 2015	52.28	52.72	52.17	52.33
3409	NASDAQ	PFG	Fri, May 8, 2015	52.08	52.56	51.77	52.39
3408	NASDAQ	PFG	Thu, May 7, 2015	51.30	52.00	50.99	51.64
3407	NASDAQ	PFG	Wed, May 6, 2015	51.88	52.04	50.93	51.27
3406	NASDAQ	PFG	Tue, May 5, 2015	51.96	52.41	51.48	51.56
3405	NASDAQ	PFG	Mon, May 4, 2015	51.80	52.25	51.78	52.22
3404	NASDAQ	PFG	Fri, May 1, 2015	51.57	51.76	51.27	51.66
3403	NASDAQ	PFG	Thu, Apr 30, 2015	51.70	51.90	50.91	51.12
3402	NASDAQ	PFG	Wed, Apr 29, 2015	51.92	52.42	51.79	51.95
3401	NASDAQ	PFG	Tue, Apr 28, 2015	51.36	52.12	51.22	52.11
3400	NASDAQ	PFG	Mon, Apr 27, 2015	51.75	52.15	51.39	51.48
3399	NASDAQ	PFG	Fri, Apr 24, 2015	51.80	52.42	50.14	51.62
3398	NASDAQ	PFG	Thu, Apr 23, 2015	51.16	51.47	50.85	51.31
3397	NASDAQ	PFG	Wed, Apr 22, 2015	51.05	51.75	50.70	51.73
3396	NASDAQ	PFG	Tue, Apr 21, 2015	50.92	51.20	50.66	51.00
3395	NASDAQ	PFG	Mon, Apr 20, 2015	51.15	51.30	50.74	50.81
3394	NASDAQ	PFG	Fri, Apr 17, 2015	51.40	51.50	50.57	50.77
3393	NASDAQ	PFG	Thu, Apr 16, 2015	51.56	52.02	51.16	51.85
3392	NASDAQ	PFG	Wed, Apr 15, 2015	51.12	51.84	51.12	51.70
3391	NASDAQ	PFG	Tue, Apr 14, 2015	50.65	51.49	50.28	51.01
3390	NASDAQ	PFG	Mon, Apr 13, 2015	50.27	50.98	50.04	50.80
3389	NASDAQ	PFG	Fri, Apr 10, 2015	51.96	52.06	49.81	50.28
3388	NASDAQ	PFG	Thu, Apr 9, 2015	51.77	52.23	51.50	51.96
3387	NASDAQ	PFG	Wed, Apr 8, 2015	51.29	51.85	51.25	51.84
3386	NASDAQ	PFG	Tue, Apr 7, 2015	51.57	51.90	51.20	51.29
3385	NASDAQ	PFG	Mon, Apr 6, 2015	50.72	51.66	50.34	51.39
3384	NASDAQ	PFG	Thu, Apr 2, 2015	50.98	51.58	50.88	51.41
3383	NASDAQ	PFG	Wed, Apr 1, 2015	51.28	51.36	50.63	51.02
3382	NASDAQ	PFG	Tue, Mar 31, 2015	50.87	51.41	50.52	51.37
3381	NASDAQ	PFG	Mon, Mar 30, 2015	50.95	51.46	50.75	51.29
3380	NASDAQ	PFG	Fri, Mar 27, 2015	50.67	50.72	50.24	50.49
3379	NASDAQ	PFG	Thu, Mar 26, 2015	50.69	51.11	50.44	50.81
3378	NASDAQ	PFG	Wed, Mar 25, 2015	51.67	51.78	50.84	50.85
3377	NASDAQ	PFG	Tue, Mar 24, 2015	51.74	51.91	51.32	51.54
3376	NASDAQ	PFG	Mon, Mar 23, 2015	51.86	52.29	51.81	51.92
3375	NASDAQ	PFG	Fri, Mar 20, 2015	50.81	51.97	50.76	51.86
3374	NASDAQ	PFG	Thu, Mar 19, 2015	51.13	51.15	50.05	50.66
3373	NASDAQ	PFG	Wed, Mar 18, 2015	50.66	51.45	49.61	51.17
3372	NASDAQ	PFG	Tue, Mar 17, 2015	51.55	51.77	51.05	51.09
3371	NASDAQ	PFG	Mon, Mar 16, 2015	50.84	51.85	50.69	51.80
3370	NASDAQ	PFG	Fri, Mar 13, 2015	50.89	50.98	49.94	50.47
3369	NASDAQ	PFG	Thu, Mar 12, 2015	50.12	51.04	50.11	51.04
3368	NASDAQ	PFG	Wed, Mar 11, 2015	49.52	49.95	49.31	49.76
3367	NASDAQ	PFG	Tue, Mar 10, 2015	49.88	49.89	49.29	49.37
3366	NASDAQ	PFG	Mon, Mar 9, 2015	50.60	50.91	50.50	50.67
3365	NASDAQ	PFG	Fri, Mar 6, 2015	50.72	52.05	50.35	50.50
3364	NASDAQ	PFG	Thu, Mar 5, 2015	50.28	50.77	50.13	50.71
3363	NASDAQ	PFG	Wed, Mar 4, 2015	51.40	51.59	50.36	50.48
3362	NASDAQ	PFG	Tue, Mar 3, 2015	52.16	52.34	51.34	51.82
3361	NASDAQ	PFG	Mon, Mar 2, 2015	51.35	52.56	51.23	52.46
3360	NASDAQ	PFG	Fri, Feb 27, 2015	51.51	51.79	51.12	51.17
3359	NASDAQ	PFG	Thu, Feb 26, 2015	51.99	52.01	51.36	51.67
3358	NASDAQ	PFG	Wed, Feb 25, 2015	52.10	52.14	51.69	51.91
3357	NASDAQ	PFG	Tue, Feb 24, 2015	51.36	52.10	51.26	51.92
3356	NASDAQ	PFG	Mon, Feb 23, 2015	51.97	51.99	51.11	51.33
3355	NASDAQ	PFG	Fri, Feb 20, 2015	51.39	52.22	50.99	52.11
3354	NASDAQ	PFG	Thu, Feb 19, 2015	51.16	51.75	51.07	51.60
3353	NASDAQ	PFG	Wed, Feb 18, 2015	51.64	51.77	51.14	51.36
3352	NASDAQ	PFG	Tue, Feb 17, 2015	51.55	52.05	51.28	51.79
3351	NASDAQ	PFG	Fri, Feb 13, 2015	51.00	51.68	51.00	51.60
3350	NASDAQ	PFG	Thu, Feb 12, 2015	50.19	51.12	50.19	51.10
3349	NASDAQ	PFG	Wed, Feb 11, 2015	49.91	50.42	49.70	50.09
3348	NASDAQ	PFG	Tue, Feb 10, 2015	49.73	49.79	49.25	49.72
3347	NASDAQ	PFG	Mon, Feb 9, 2015	49.19	49.51	49.07	49.30
3346	NASDAQ	PFG	Fri, Feb 6, 2015	49.36	50.35	49.34	49.65
3345	NASDAQ	PFG	Thu, Feb 5, 2015	48.25	49.11	48.03	48.93
3344	NASDAQ	PFG	Wed, Feb 4, 2015	48.77	49.18	48.32	48.45
3343	NASDAQ	PFG	Tue, Feb 3, 2015	48.22	48.95	48.20	48.91
3342	NASDAQ	PFG	Mon, Feb 2, 2015	47.24	47.95	46.60	47.95
3341	NASDAQ	PFG	Fri, Jan 30, 2015	46.88	47.84	46.01	46.93
3340	NASDAQ	PFG	Thu, Jan 29, 2015	47.92	48.55	47.44	48.08
3339	NASDAQ	PFG	Wed, Jan 28, 2015	49.08	49.16	47.91	47.94
3338	NASDAQ	PFG	Tue, Jan 27, 2015	48.60	49.21	48.35	48.80
3337	NASDAQ	PFG	Mon, Jan 26, 2015	48.54	49.37	48.36	49.33
3336	NASDAQ	PFG	Fri, Jan 23, 2015	49.25	49.46	48.74	48.76
3335	NASDAQ	PFG	Thu, Jan 22, 2015	48.26	49.44	47.79	49.32
3334	NASDAQ	PFG	Wed, Jan 21, 2015	47.60	48.06	47.19	47.96
3333	NASDAQ	PFG	Tue, Jan 20, 2015	48.30	48.49	47.39	47.67
3332	NASDAQ	PFG	Fri, Jan 16, 2015	47.28	48.06	47.15	48.03
3331	NASDAQ	PFG	Thu, Jan 15, 2015	48.32	48.65	47.43	47.46
3330	NASDAQ	PFG	Wed, Jan 14, 2015	48.21	48.87	47.66	48.27
3329	NASDAQ	PFG	Tue, Jan 13, 2015	50.54	50.99	48.94	49.48
3328	NASDAQ	PFG	Mon, Jan 12, 2015	51.16	51.20	49.98	50.23
3327	NASDAQ	PFG	Fri, Jan 9, 2015	51.82	51.93	50.80	51.09
3326	NASDAQ	PFG	Thu, Jan 8, 2015	51.03	51.87	50.80	51.73
3325	NASDAQ	PFG	Wed, Jan 7, 2015	49.88	50.70	49.63	50.25
3324	NASDAQ	PFG	Tue, Jan 6, 2015	50.21	50.47	48.96	49.40
3323	NASDAQ	PFG	Mon, Jan 5, 2015	51.18	51.26	49.71	50.11
3322	NASDAQ	PFG	Fri, Jan 2, 2015	52.42	52.50	51.30	51.81
3321	NASDAQ	PFG	Wed, Dec 31, 2014	53.13	53.18	51.93	51.94
3320	NASDAQ	PFG	Tue, Dec 30, 2014	52.84	53.31	52.69	52.87
3319	NASDAQ	PFG	Mon, Dec 29, 2014	52.87	53.73	52.85	53.10
3318	NASDAQ	PFG	Fri, Dec 26, 2014	53.36	53.45	53.06	53.06
3317	NASDAQ	PFG	Wed, Dec 24, 2014	53.41	53.49	53.03	53.07
3316	NASDAQ	PFG	Tue, Dec 23, 2014	53.11	53.66	53.02	53.32
3315	NASDAQ	PFG	Mon, Dec 22, 2014	52.84	52.88	52.47	52.81
3314	NASDAQ	PFG	Fri, Dec 19, 2014	52.35	52.80	52.11	52.71
3313	NASDAQ	PFG	Thu, Dec 18, 2014	50.97	52.27	50.72	52.26
3312	NASDAQ	PFG	Wed, Dec 17, 2014	49.28	50.28	49.05	50.18
3311	NASDAQ	PFG	Tue, Dec 16, 2014	49.39	50.58	48.95	49.00
3310	NASDAQ	PFG	Mon, Dec 15, 2014	50.93	51.01	49.51	49.72
3309	NASDAQ	PFG	Fri, Dec 12, 2014	52.63	52.68	50.56	50.59
3308	NASDAQ	PFG	Thu, Dec 11, 2014	52.90	53.77	52.81	53.30
3307	NASDAQ	PFG	Wed, Dec 10, 2014	52.97	53.24	52.33	52.43
3306	NASDAQ	PFG	Tue, Dec 9, 2014	53.06	53.18	52.41	53.11
3305	NASDAQ	PFG	Mon, Dec 8, 2014	53.44	54.19	53.10	53.68
3304	NASDAQ	PFG	Fri, Dec 5, 2014	52.98	53.66	52.88	53.47
3303	NASDAQ	PFG	Thu, Dec 4, 2014	52.90	53.04	52.40	52.65
3302	NASDAQ	PFG	Wed, Dec 3, 2014	53.13	53.59	53.04	53.30
3301	NASDAQ	PFG	Tue, Dec 2, 2014	52.77	53.46	52.52	53.09
3300	NASDAQ	PFG	Mon, Dec 1, 2014	52.83	52.97	52.35	52.66
3299	NASDAQ	PFG	Fri, Nov 28, 2014	54.00	54.31	53.18	53.27
3298	NASDAQ	PFG	Wed, Nov 26, 2014	54.25	54.25	53.68	54.18
3297	NASDAQ	PFG	Tue, Nov 25, 2014	54.00	54.17	53.73	54.08
3296	NASDAQ	PFG	Mon, Nov 24, 2014	53.71	53.94	53.41	53.92
3295	NASDAQ	PFG	Fri, Nov 21, 2014	53.77	53.93	53.23	53.44
3294	NASDAQ	PFG	Thu, Nov 20, 2014	52.49	53.18	52.27	53.04
3293	NASDAQ	PFG	Wed, Nov 19, 2014	52.99	53.03	52.31	52.94
3292	NASDAQ	PFG	Tue, Nov 18, 2014	52.93	53.39	52.80	53.08
3291	NASDAQ	PFG	Mon, Nov 17, 2014	52.70	52.90	52.48	52.83
3290	NASDAQ	PFG	Fri, Nov 14, 2014	53.25	53.45	52.65	52.86
3289	NASDAQ	PFG	Thu, Nov 13, 2014	53.38	53.53	53.29	53.53
3288	NASDAQ	PFG	Wed, Nov 12, 2014	52.99	53.57	52.92	53.38
3287	NASDAQ	PFG	Tue, Nov 11, 2014	53.26	53.50	53.24	53.40
3286	NASDAQ	PFG	Mon, Nov 10, 2014	52.86	53.26	52.57	53.26
3285	NASDAQ	PFG	Fri, Nov 7, 2014	52.36	52.84	52.02	52.82
3284	NASDAQ	PFG	Thu, Nov 6, 2014	52.55	52.61	51.97	52.40
3283	NASDAQ	PFG	Wed, Nov 5, 2014	52.77	52.89	52.27	52.83
3282	NASDAQ	PFG	Tue, Nov 4, 2014	51.86	52.30	51.73	52.24
3281	NASDAQ	PFG	Mon, Nov 3, 2014	52.23	52.40	51.69	52.00
3280	NASDAQ	PFG	Fri, Oct 31, 2014	52.64	52.85	52.04	52.37
3279	NASDAQ	PFG	Thu, Oct 30, 2014	51.05	52.00	50.94	51.73
3278	NASDAQ	PFG	Wed, Oct 29, 2014	51.09	51.53	50.93	51.37
3277	NASDAQ	PFG	Tue, Oct 28, 2014	50.62	51.20	50.50	51.19
3276	NASDAQ	PFG	Mon, Oct 27, 2014	50.18	50.59	49.93	50.36
3275	NASDAQ	PFG	Fri, Oct 24, 2014	50.16	50.62	49.30	50.35
3274	NASDAQ	PFG	Thu, Oct 23, 2014	50.53	50.98	50.31	50.60
3273	NASDAQ	PFG	Wed, Oct 22, 2014	50.87	50.89	49.83	49.84
3272	NASDAQ	PFG	Tue, Oct 21, 2014	49.60	50.66	49.51	50.63
3271	NASDAQ	PFG	Mon, Oct 20, 2014	48.77	49.24	48.48	49.17
3270	NASDAQ	PFG	Fri, Oct 17, 2014	48.91	49.67	48.65	49.36
3269	NASDAQ	PFG	Thu, Oct 16, 2014	47.01	48.58	46.85	48.13
3268	NASDAQ	PFG	Wed, Oct 15, 2014	47.91	48.10	46.49	47.88
3267	NASDAQ	PFG	Tue, Oct 14, 2014	48.77	49.47	48.68	48.79
3266	NASDAQ	PFG	Mon, Oct 13, 2014	49.46	49.87	48.47	48.49
3265	NASDAQ	PFG	Fri, Oct 10, 2014	50.04	50.59	49.33	49.34
3264	NASDAQ	PFG	Thu, Oct 9, 2014	51.37	51.43	49.87	50.05
3263	NASDAQ	PFG	Wed, Oct 8, 2014	50.47	51.57	50.07	51.50
3262	NASDAQ	PFG	Tue, Oct 7, 2014	50.98	51.21	50.32	50.34
3261	NASDAQ	PFG	Mon, Oct 6, 2014	51.92	51.92	51.20	51.46
3260	NASDAQ	PFG	Fri, Oct 3, 2014	51.28	51.68	51.18	51.49
3259	NASDAQ	PFG	Thu, Oct 2, 2014	50.58	51.11	50.06	50.80
3258	NASDAQ	PFG	Wed, Oct 1, 2014	52.39	52.39	50.59	50.69
3257	NASDAQ	PFG	Tue, Sep 30, 2014	53.21	53.30	52.46	52.47
3256	NASDAQ	PFG	Mon, Sep 29, 2014	52.62	53.43	52.53	53.00
3255	NASDAQ	PFG	Fri, Sep 26, 2014	53.09	53.65	52.98	53.40
3254	NASDAQ	PFG	Thu, Sep 25, 2014	53.93	54.10	53.05	53.05
3253	NASDAQ	PFG	Wed, Sep 24, 2014	53.55	54.30	53.45	54.29
3252	NASDAQ	PFG	Tue, Sep 23, 2014	53.80	54.07	53.33	53.52
3251	NASDAQ	PFG	Mon, Sep 22, 2014	54.16	54.47	53.90	53.97
3250	NASDAQ	PFG	Fri, Sep 19, 2014	54.89	55.00	54.24	54.44
3249	NASDAQ	PFG	Thu, Sep 18, 2014	54.13	54.77	54.13	54.61
3248	NASDAQ	PFG	Wed, Sep 17, 2014	53.92	54.49	53.42	53.87
3247	NASDAQ	PFG	Tue, Sep 16, 2014	53.41	54.05	53.37	53.72
3246	NASDAQ	PFG	Mon, Sep 15, 2014	53.93	53.93	53.39	53.56
3245	NASDAQ	PFG	Fri, Sep 12, 2014	54.03	54.64	53.71	54.04
3244	NASDAQ	PFG	Thu, Sep 11, 2014	53.46	53.99	53.36	53.96
3243	NASDAQ	PFG	Wed, Sep 10, 2014	53.66	54.32	53.58	53.86
3242	NASDAQ	PFG	Tue, Sep 9, 2014	54.09	54.16	53.49	53.51
3241	NASDAQ	PFG	Mon, Sep 8, 2014	54.26	54.69	53.98	54.21
3240	NASDAQ	PFG	Fri, Sep 5, 2014	53.97	54.39	53.71	54.37
3239	NASDAQ	PFG	Thu, Sep 4, 2014	54.38	54.56	53.92	54.18
3238	NASDAQ	PFG	Wed, Sep 3, 2014	54.82	55.07	54.33	54.62
3237	NASDAQ	PFG	Tue, Sep 2, 2014	54.59	54.79	54.19	54.55
3236	NASDAQ	PFG	Fri, Aug 29, 2014	54.15	54.54	54.09	54.29
3235	NASDAQ	PFG	Thu, Aug 28, 2014	53.92	54.35	53.68	53.93
3234	NASDAQ	PFG	Wed, Aug 27, 2014	54.15	54.45	53.93	54.36
3233	NASDAQ	PFG	Tue, Aug 26, 2014	53.45	54.17	53.44	54.07
3232	NASDAQ	PFG	Mon, Aug 25, 2014	53.23	53.65	53.03	53.44
3231	NASDAQ	PFG	Fri, Aug 22, 2014	53.29	53.48	52.81	52.92
3230	NASDAQ	PFG	Thu, Aug 21, 2014	52.61	53.52	52.28	53.47
3229	NASDAQ	PFG	Wed, Aug 20, 2014	52.05	52.72	51.96	52.58
3228	NASDAQ	PFG	Tue, Aug 19, 2014	52.00	52.57	51.88	52.24
3227	NASDAQ	PFG	Mon, Aug 18, 2014	51.49	52.13	51.40	52.00
3226	NASDAQ	PFG	Fri, Aug 15, 2014	51.58	51.69	50.44	51.07
3225	NASDAQ	PFG	Thu, Aug 14, 2014	51.11	51.52	51.09	51.40
3224	NASDAQ	PFG	Wed, Aug 13, 2014	50.99	51.35	50.93	51.12
3223	NASDAQ	PFG	Tue, Aug 12, 2014	50.46	50.84	50.33	50.81
3222	NASDAQ	PFG	Mon, Aug 11, 2014	50.35	50.72	50.26	50.48
3221	NASDAQ	PFG	Fri, Aug 8, 2014	49.70	50.20	49.38	50.20
3220	NASDAQ	PFG	Thu, Aug 7, 2014	50.45	50.71	49.32	49.50
3219	NASDAQ	PFG	Wed, Aug 6, 2014	49.16	50.47	48.82	50.20
3218	NASDAQ	PFG	Tue, Aug 5, 2014	49.26	49.65	49.10	49.38
3217	NASDAQ	PFG	Mon, Aug 4, 2014	49.40	49.73	48.97	49.58
3216	NASDAQ	PFG	Fri, Aug 1, 2014	49.48	49.79	48.83	49.17
3215	NASDAQ	PFG	Thu, Jul 31, 2014	50.83	51.03	49.68	49.68
3214	NASDAQ	PFG	Wed, Jul 30, 2014	51.14	51.42	50.65	51.21
3213	NASDAQ	PFG	Tue, Jul 29, 2014	51.57	51.76	50.96	50.96
3212	NASDAQ	PFG	Mon, Jul 28, 2014	51.65	51.82	51.01	51.57
3211	NASDAQ	PFG	Fri, Jul 25, 2014	51.86	52.51	51.47	51.79
3210	NASDAQ	PFG	Thu, Jul 24, 2014	51.97	51.97	51.46	51.78
3209	NASDAQ	PFG	Wed, Jul 23, 2014	51.97	51.97	51.45	51.71
3208	NASDAQ	PFG	Tue, Jul 22, 2014	51.88	51.98	51.60	51.88
3207	NASDAQ	PFG	Mon, Jul 21, 2014	51.57	51.88	51.32	51.61
3206	NASDAQ	PFG	Fri, Jul 18, 2014	51.13	51.94	50.96	51.87
3205	NASDAQ	PFG	Thu, Jul 17, 2014	51.60	52.08	50.94	51.09
3204	NASDAQ	PFG	Wed, Jul 16, 2014	52.00	52.08	51.68	51.85
3203	NASDAQ	PFG	Tue, Jul 15, 2014	51.74	52.03	51.38	51.74
3202	NASDAQ	PFG	Mon, Jul 14, 2014	51.88	52.17	51.59	51.64
3201	NASDAQ	PFG	Fri, Jul 11, 2014	51.04	51.47	50.86	51.45
3200	NASDAQ	PFG	Thu, Jul 10, 2014	50.77	51.32	50.45	51.22
3199	NASDAQ	PFG	Wed, Jul 9, 2014	51.60	51.97	51.30	51.51
3198	NASDAQ	PFG	Tue, Jul 8, 2014	51.32	51.55	51.10	51.40
3197	NASDAQ	PFG	Mon, Jul 7, 2014	51.32	51.51	51.11	51.45
3196	NASDAQ	PFG	Thu, Jul 3, 2014	51.11	51.64	51.09	51.54
3195	NASDAQ	PFG	Wed, Jul 2, 2014	50.96	51.19	50.68	50.86
3194	NASDAQ	PFG	Tue, Jul 1, 2014	50.50	51.23	50.50	50.97
3193	NASDAQ	PFG	Mon, Jun 30, 2014	50.25	50.74	50.07	50.48
3192	NASDAQ	PFG	Fri, Jun 27, 2014	50.11	50.49	50.00	50.27
3191	NASDAQ	PFG	Thu, Jun 26, 2014	50.22	50.42	49.65	50.37
3190	NASDAQ	PFG	Wed, Jun 25, 2014	49.80	50.31	49.68	50.29
3189	NASDAQ	PFG	Tue, Jun 24, 2014	50.21	50.52	49.97	50.01
3188	NASDAQ	PFG	Mon, Jun 23, 2014	50.28	50.52	50.11	50.32
3187	NASDAQ	PFG	Fri, Jun 20, 2014	49.85	50.70	49.85	50.37
3186	NASDAQ	PFG	Thu, Jun 19, 2014	49.82	49.97	49.51	49.96
3185	NASDAQ	PFG	Wed, Jun 18, 2014	49.24	49.90	48.95	49.88
3184	NASDAQ	PFG	Tue, Jun 17, 2014	48.67	49.37	48.67	49.30
3183	NASDAQ	PFG	Mon, Jun 16, 2014	48.67	48.88	48.42	48.74
3182	NASDAQ	PFG	Fri, Jun 13, 2014	48.70	48.88	48.45	48.75
3181	NASDAQ	PFG	Thu, Jun 12, 2014	48.83	49.00	48.38	48.68
3180	NASDAQ	PFG	Wed, Jun 11, 2014	49.14	49.32	48.76	48.83
3179	NASDAQ	PFG	Tue, Jun 10, 2014	49.30	49.58	49.24	49.51
3178	NASDAQ	PFG	Mon, Jun 9, 2014	49.23	49.60	48.96	49.37
3177	NASDAQ	PFG	Fri, Jun 6, 2014	48.22	48.94	48.18	48.88
3176	NASDAQ	PFG	Thu, Jun 5, 2014	48.16	48.26	47.49	48.18
3175	NASDAQ	PFG	Wed, Jun 4, 2014	47.22	48.22	47.22	48.19
3174	NASDAQ	PFG	Tue, Jun 3, 2014	47.12	47.56	47.03	47.32
3173	NASDAQ	PFG	Mon, Jun 2, 2014	46.87	47.30	46.57	47.28
3172	NASDAQ	PFG	Fri, May 30, 2014	46.51	46.92	46.45	46.77
3171	NASDAQ	PFG	Thu, May 29, 2014	46.73	47.00	46.31	46.63
3170	NASDAQ	PFG	Wed, May 28, 2014	46.73	46.85	46.40	46.63
3169	NASDAQ	PFG	Tue, May 27, 2014	46.64	46.92	46.55	46.80
3168	NASDAQ	PFG	Fri, May 23, 2014	46.43	46.67	46.29	46.46
3167	NASDAQ	PFG	Thu, May 22, 2014	46.06	46.67	45.94	46.41
3166	NASDAQ	PFG	Wed, May 21, 2014	45.71	46.15	45.63	46.12
3165	NASDAQ	PFG	Tue, May 20, 2014	45.75	45.75	44.94	45.40
3164	NASDAQ	PFG	Mon, May 19, 2014	45.35	45.80	45.35	45.78
3163	NASDAQ	PFG	Fri, May 16, 2014	45.21	45.54	44.88	45.50
3162	NASDAQ	PFG	Thu, May 15, 2014	46.20	46.28	44.66	45.25
3161	NASDAQ	PFG	Wed, May 14, 2014	47.48	47.52	46.42	46.55
3160	NASDAQ	PFG	Tue, May 13, 2014	47.82	47.87	47.38	47.45
3159	NASDAQ	PFG	Mon, May 12, 2014	46.90	47.79	46.61	47.73
3158	NASDAQ	PFG	Fri, May 9, 2014	46.66	46.66	45.99	46.58
3157	NASDAQ	PFG	Thu, May 8, 2014	46.43	47.15	46.32	46.78
3156	NASDAQ	PFG	Wed, May 7, 2014	45.83	46.40	45.43	46.38
3155	NASDAQ	PFG	Tue, May 6, 2014	46.13	46.22	45.57	45.59
3154	NASDAQ	PFG	Mon, May 5, 2014	46.31	46.51	45.77	46.30
3153	NASDAQ	PFG	Fri, May 2, 2014	46.45	47.04	46.40	46.65
3152	NASDAQ	PFG	Thu, May 1, 2014	46.72	46.94	46.29	46.50
3151	NASDAQ	PFG	Wed, Apr 30, 2014	46.51	46.90	46.07	46.84
3150	NASDAQ	PFG	Tue, Apr 29, 2014	46.32	46.68	46.26	46.56
3149	NASDAQ	PFG	Mon, Apr 28, 2014	46.97	47.00	45.64	46.13
3148	NASDAQ	PFG	Fri, Apr 25, 2014	46.64	47.84	45.30	46.29
3147	NASDAQ	PFG	Thu, Apr 24, 2014	45.36	45.63	44.44	44.79
3146	NASDAQ	PFG	Wed, Apr 23, 2014	45.32	45.61	45.01	45.16
3145	NASDAQ	PFG	Tue, Apr 22, 2014	45.00	45.41	44.87	45.31
3144	NASDAQ	PFG	Mon, Apr 21, 2014	45.09	45.26	44.84	45.00
3143	NASDAQ	PFG	Thu, Apr 17, 2014	44.82	45.60	42.90	45.20
3142	NASDAQ	PFG	Wed, Apr 16, 2014	44.68	44.91	44.25	44.89
3141	NASDAQ	PFG	Tue, Apr 15, 2014	44.02	44.63	43.40	44.23
3140	NASDAQ	PFG	Mon, Apr 14, 2014	44.27	44.44	43.56	44.05
3139	NASDAQ	PFG	Fri, Apr 11, 2014	43.99	44.25	43.25	43.28
3138	NASDAQ	PFG	Thu, Apr 10, 2014	45.92	46.00	44.31	44.31
3137	NASDAQ	PFG	Wed, Apr 9, 2014	45.51	46.02	45.05	45.98
3136	NASDAQ	PFG	Tue, Apr 8, 2014	45.32	45.68	45.01	45.27
3135	NASDAQ	PFG	Mon, Apr 7, 2014	46.48	46.60	45.41	45.50
3134	NASDAQ	PFG	Fri, Apr 4, 2014	47.62	47.80	46.65	46.67
3133	NASDAQ	PFG	Thu, Apr 3, 2014	47.47	47.49	46.71	47.26
3132	NASDAQ	PFG	Wed, Apr 2, 2014	46.84	47.47	46.78	47.44
3131	NASDAQ	PFG	Tue, Apr 1, 2014	46.34	46.99	46.24	46.87
3130	NASDAQ	PFG	Mon, Mar 31, 2014	46.04	46.37	45.81	45.99
3129	NASDAQ	PFG	Fri, Mar 28, 2014	45.53	46.38	45.36	45.81
3128	NASDAQ	PFG	Thu, Mar 27, 2014	46.58	46.66	45.22	45.29
3127	NASDAQ	PFG	Wed, Mar 26, 2014	47.03	47.36	46.50	46.67
3126	NASDAQ	PFG	Tue, Mar 25, 2014	47.01	47.21	46.19	46.62
3125	NASDAQ	PFG	Mon, Mar 24, 2014	47.48	47.72	46.77	46.93
3124	NASDAQ	PFG	Fri, Mar 21, 2014	46.46	47.10	46.23	46.42
3123	NASDAQ	PFG	Thu, Mar 20, 2014	45.90	46.47	45.79	46.03
3122	NASDAQ	PFG	Wed, Mar 19, 2014	46.13	46.31	45.66	45.99
3121	NASDAQ	PFG	Tue, Mar 18, 2014	45.85	46.17	45.78	46.13
3120	NASDAQ	PFG	Mon, Mar 17, 2014	45.82	46.12	45.56	45.69
3119	NASDAQ	PFG	Fri, Mar 14, 2014	45.68	46.02	45.29	45.37
3118	NASDAQ	PFG	Thu, Mar 13, 2014	46.61	46.80	45.70	45.80
3117	NASDAQ	PFG	Wed, Mar 12, 2014	46.29	46.47	46.02	46.47
3116	NASDAQ	PFG	Tue, Mar 11, 2014	47.31	47.38	46.57	46.72
3115	NASDAQ	PFG	Mon, Mar 10, 2014	47.27	47.27	46.59	47.19
3114	NASDAQ	PFG	Fri, Mar 7, 2014	47.04	47.74	47.01	47.28
3113	NASDAQ	PFG	Thu, Mar 6, 2014	46.40	46.98	46.09	46.69
3112	NASDAQ	PFG	Wed, Mar 5, 2014	46.27	46.62	46.17	46.44
3111	NASDAQ	PFG	Tue, Mar 4, 2014	45.43	46.46	45.43	46.37
3110	NASDAQ	PFG	Mon, Mar 3, 2014	44.78	44.99	44.40	44.80
3109	NASDAQ	PFG	Fri, Feb 28, 2014	45.26	46.05	45.00	45.35
3108	NASDAQ	PFG	Thu, Feb 27, 2014	44.36	44.79	44.17	44.66
3107	NASDAQ	PFG	Wed, Feb 26, 2014	44.49	44.67	44.11	44.40
3106	NASDAQ	PFG	Tue, Feb 25, 2014	44.79	44.88	44.22	44.38
3105	NASDAQ	PFG	Mon, Feb 24, 2014	44.51	45.22	44.51	44.88
3104	NASDAQ	PFG	Fri, Feb 21, 2014	44.10	44.71	44.02	44.48
3103	NASDAQ	PFG	Thu, Feb 20, 2014	44.23	44.37	43.69	44.09
3102	NASDAQ	PFG	Wed, Feb 19, 2014	44.50	45.10	44.14	44.20
3101	NASDAQ	PFG	Tue, Feb 18, 2014	44.53	44.83	44.31	44.79
3100	NASDAQ	PFG	Fri, Feb 14, 2014	44.34	44.72	44.12	44.54
3099	NASDAQ	PFG	Thu, Feb 13, 2014	43.50	44.49	43.26	44.46
3098	NASDAQ	PFG	Wed, Feb 12, 2014	43.78	44.19	43.65	43.96
3097	NASDAQ	PFG	Tue, Feb 11, 2014	43.06	43.87	42.98	43.73
3096	NASDAQ	PFG	Mon, Feb 10, 2014	43.50	43.51	42.76	43.05
3095	NASDAQ	PFG	Fri, Feb 7, 2014	43.13	43.54	42.85	43.49
3094	NASDAQ	PFG	Thu, Feb 6, 2014	42.47	42.76	42.17	42.74
3093	NASDAQ	PFG	Wed, Feb 5, 2014	42.16	42.50	41.62	42.38
3092	NASDAQ	PFG	Tue, Feb 4, 2014	42.00	42.48	41.20	42.26
3091	NASDAQ	PFG	Mon, Feb 3, 2014	43.62	43.69	41.55	41.71
3090	NASDAQ	PFG	Fri, Jan 31, 2014	43.29	44.12	43.25	43.57
3089	NASDAQ	PFG	Thu, Jan 30, 2014	43.71	44.39	43.71	44.30
3088	NASDAQ	PFG	Wed, Jan 29, 2014	43.58	43.99	43.21	43.37
3087	NASDAQ	PFG	Tue, Jan 28, 2014	43.94	44.37	43.94	44.30
3086	NASDAQ	PFG	Mon, Jan 27, 2014	44.00	44.36	43.53	43.78
3085	NASDAQ	PFG	Fri, Jan 24, 2014	45.45	45.57	43.97	43.97
3084	NASDAQ	PFG	Thu, Jan 23, 2014	46.77	46.86	45.46	45.68
3083	NASDAQ	PFG	Wed, Jan 22, 2014	47.55	47.65	47.01	47.23
3082	NASDAQ	PFG	Tue, Jan 21, 2014	47.74	47.96	47.19	47.33
3081	NASDAQ	PFG	Fri, Jan 17, 2014	47.81	48.05	47.41	47.44
3080	NASDAQ	PFG	Thu, Jan 16, 2014	48.13	48.28	47.76	47.94
3079	NASDAQ	PFG	Wed, Jan 15, 2014	48.36	48.39	48.08	48.22
3078	NASDAQ	PFG	Tue, Jan 14, 2014	47.83	48.35	47.64	48.35
3077	NASDAQ	PFG	Mon, Jan 13, 2014	49.00	49.30	47.64	47.72
3076	NASDAQ	PFG	Fri, Jan 10, 2014	49.84	49.84	49.17	49.56
3075	NASDAQ	PFG	Thu, Jan 9, 2014	49.47	49.83	49.19	49.79
3074	NASDAQ	PFG	Wed, Jan 8, 2014	49.08	49.28	48.85	49.13
3073	NASDAQ	PFG	Tue, Jan 7, 2014	49.16	49.54	48.92	49.04
3072	NASDAQ	PFG	Mon, Jan 6, 2014	49.09	49.30	48.67	49.01
3071	NASDAQ	PFG	Fri, Jan 3, 2014	48.84	49.13	48.72	48.96
3070	NASDAQ	PFG	Thu, Jan 2, 2014	48.96	49.10	48.35	48.62
3069	NASDAQ	PFG	Tue, Dec 31, 2013	49.35	49.47	49.04	49.31
3068	NASDAQ	PFG	Mon, Dec 30, 2013	49.39	49.44	49.04	49.16
3067	NASDAQ	PFG	Fri, Dec 27, 2013	49.66	49.78	49.25	49.38
3066	NASDAQ	PFG	Thu, Dec 26, 2013	49.43	49.67	49.13	49.56
3065	NASDAQ	PFG	Tue, Dec 24, 2013	49.08	49.45	48.86	49.40
3064	NASDAQ	PFG	Mon, Dec 23, 2013	49.02	49.33	48.95	49.23
3063	NASDAQ	PFG	Fri, Dec 20, 2013	48.04	48.99	48.00	48.75
3062	NASDAQ	PFG	Thu, Dec 19, 2013	48.28	48.40	47.99	48.20
3061	NASDAQ	PFG	Wed, Dec 18, 2013	47.91	48.48	47.28	48.47
3060	NASDAQ	PFG	Tue, Dec 17, 2013	48.06	48.12	47.28	47.61
3059	NASDAQ	PFG	Mon, Dec 16, 2013	48.42	48.49	48.04	48.10
3058	NASDAQ	PFG	Fri, Dec 13, 2013	48.36	48.51	47.96	48.08
3057	NASDAQ	PFG	Thu, Dec 12, 2013	48.40	48.80	48.23	48.32
3056	NASDAQ	PFG	Wed, Dec 11, 2013	49.14	49.18	48.35	48.43
3055	NASDAQ	PFG	Tue, Dec 10, 2013	49.17	49.44	48.96	49.22
3054	NASDAQ	PFG	Mon, Dec 9, 2013	49.54	49.95	49.36	49.39
3053	NASDAQ	PFG	Fri, Dec 6, 2013	49.73	49.92	49.39	49.46
3052	NASDAQ	PFG	Thu, Dec 5, 2013	49.09	49.49	48.87	49.17
3051	NASDAQ	PFG	Wed, Dec 4, 2013	49.54	49.89	48.93	49.48
3050	NASDAQ	PFG	Tue, Dec 3, 2013	50.17	50.17	49.20	49.70
3049	NASDAQ	PFG	Mon, Dec 2, 2013	50.86	50.91	50.18	50.29
3048	NASDAQ	PFG	Fri, Nov 29, 2013	50.81	50.97	50.44	50.63
3047	NASDAQ	PFG	Wed, Nov 27, 2013	50.59	50.85	50.32	50.62
3046	NASDAQ	PFG	Tue, Nov 26, 2013	50.04	50.75	50.00	50.59
3045	NASDAQ	PFG	Mon, Nov 25, 2013	50.13	50.32	49.97	50.07
3044	NASDAQ	PFG	Fri, Nov 22, 2013	49.22	50.20	49.18	50.16
3043	NASDAQ	PFG	Thu, Nov 21, 2013	49.24	49.71	49.16	49.69
3042	NASDAQ	PFG	Wed, Nov 20, 2013	49.15	49.57	48.89	49.01
3041	NASDAQ	PFG	Tue, Nov 19, 2013	49.19	49.60	48.91	49.15
3040	NASDAQ	PFG	Mon, Nov 18, 2013	49.27	49.82	49.16	49.26
3039	NASDAQ	PFG	Fri, Nov 15, 2013	48.92	49.24	48.53	49.19
3038	NASDAQ	PFG	Thu, Nov 14, 2013	48.40	48.99	48.11	48.94
3037	NASDAQ	PFG	Wed, Nov 13, 2013	47.81	48.28	47.63	48.28
3036	NASDAQ	PFG	Tue, Nov 12, 2013	48.05	48.32	47.60	47.85
3035	NASDAQ	PFG	Mon, Nov 11, 2013	48.25	48.45	48.00	48.17
3034	NASDAQ	PFG	Fri, Nov 8, 2013	47.16	48.79	47.11	48.44
3033	NASDAQ	PFG	Thu, Nov 7, 2013	48.00	48.45	46.94	46.96
3032	NASDAQ	PFG	Wed, Nov 6, 2013	47.64	48.07	47.61	47.95
3031	NASDAQ	PFG	Tue, Nov 5, 2013	47.71	47.89	47.39	47.47
3030	NASDAQ	PFG	Mon, Nov 4, 2013	47.59	47.84	47.33	47.81
3029	NASDAQ	PFG	Fri, Nov 1, 2013	47.48	47.71	47.23	47.48
3028	NASDAQ	PFG	Thu, Oct 31, 2013	47.41	47.90	47.27	47.46
3027	NASDAQ	PFG	Wed, Oct 30, 2013	47.89	48.17	47.29	47.55
3026	NASDAQ	PFG	Tue, Oct 29, 2013	47.30	47.99	47.25	47.92
3025	NASDAQ	PFG	Mon, Oct 28, 2013	46.85	47.21	46.53	47.08
3024	NASDAQ	PFG	Fri, Oct 25, 2013	46.66	47.93	46.23	46.85
3023	NASDAQ	PFG	Thu, Oct 24, 2013	46.32	46.79	46.04	46.75
3022	NASDAQ	PFG	Wed, Oct 23, 2013	46.26	46.44	45.83	46.24
3021	NASDAQ	PFG	Tue, Oct 22, 2013	46.43	46.95	46.38	46.60
3020	NASDAQ	PFG	Mon, Oct 21, 2013	46.51	46.56	46.06	46.31
3019	NASDAQ	PFG	Fri, Oct 18, 2013	45.94	46.41	45.70	46.36
3018	NASDAQ	PFG	Thu, Oct 17, 2013	44.68	45.72	44.55	45.62
3017	NASDAQ	PFG	Wed, Oct 16, 2013	43.50	45.00	43.50	44.93
3016	NASDAQ	PFG	Tue, Oct 15, 2013	43.86	44.71	43.76	43.91
3015	NASDAQ	PFG	Mon, Oct 14, 2013	43.39	44.18	43.29	44.12
3014	NASDAQ	PFG	Fri, Oct 11, 2013	43.30	43.95	43.15	43.94
3013	NASDAQ	PFG	Thu, Oct 10, 2013	42.66	43.32	42.62	43.32
3012	NASDAQ	PFG	Wed, Oct 9, 2013	41.84	42.20	41.45	42.04
3011	NASDAQ	PFG	Tue, Oct 8, 2013	42.43	42.60	41.67	41.71
3010	NASDAQ	PFG	Mon, Oct 7, 2013	42.88	42.96	42.50	42.50
3009	NASDAQ	PFG	Fri, Oct 4, 2013	42.56	43.43	42.56	43.41
3008	NASDAQ	PFG	Thu, Oct 3, 2013	42.85	43.05	42.05	42.61
3007	NASDAQ	PFG	Wed, Oct 2, 2013	42.69	43.02	42.32	43.02
3006	NASDAQ	PFG	Tue, Oct 1, 2013	42.99	43.23	42.65	43.01
3005	NASDAQ	PFG	Mon, Sep 30, 2013	42.48	42.98	42.42	42.82
3004	NASDAQ	PFG	Fri, Sep 27, 2013	43.14	43.36	42.95	43.19
3003	NASDAQ	PFG	Thu, Sep 26, 2013	43.28	43.76	43.21	43.49
3002	NASDAQ	PFG	Wed, Sep 25, 2013	43.09	43.50	42.97	43.28
3001	NASDAQ	PFG	Tue, Sep 24, 2013	43.00	43.40	42.91	43.08
3000	NASDAQ	PFG	Mon, Sep 23, 2013	42.90	43.13	42.65	42.95
2999	NASDAQ	PFG	Fri, Sep 20, 2013	43.24	43.86	43.14	43.24
2998	NASDAQ	PFG	Thu, Sep 19, 2013	44.07	44.11	43.14	43.20
2997	NASDAQ	PFG	Wed, Sep 18, 2013	43.94	44.23	43.64	43.97
2996	NASDAQ	PFG	Tue, Sep 17, 2013	43.81	44.00	43.57	43.90
2995	NASDAQ	PFG	Mon, Sep 16, 2013	43.80	44.13	43.59	43.84
2994	NASDAQ	PFG	Fri, Sep 13, 2013	43.41	43.72	42.99	43.09
2993	NASDAQ	PFG	Thu, Sep 12, 2013	43.77	43.82	43.30	43.44
2992	NASDAQ	PFG	Wed, Sep 11, 2013	43.70	43.86	43.32	43.83
2991	NASDAQ	PFG	Tue, Sep 10, 2013	43.11	43.85	42.97	43.75
2990	NASDAQ	PFG	Mon, Sep 9, 2013	42.09	42.71	41.92	42.68
2989	NASDAQ	PFG	Fri, Sep 6, 2013	42.23	42.40	41.38	42.04
2988	NASDAQ	PFG	Thu, Sep 5, 2013	42.00	42.46	41.92	42.08
2987	NASDAQ	PFG	Wed, Sep 4, 2013	41.42	42.41	41.36	41.84
2986	NASDAQ	PFG	Tue, Sep 3, 2013	41.22	41.73	41.05	41.38
2985	NASDAQ	PFG	Fri, Aug 30, 2013	41.19	41.31	40.56	40.92
2984	NASDAQ	PFG	Thu, Aug 29, 2013	40.76	41.68	40.53	41.16
2983	NASDAQ	PFG	Wed, Aug 28, 2013	40.57	40.94	40.29	40.79
2982	NASDAQ	PFG	Tue, Aug 27, 2013	41.50	41.52	40.59	40.60
2981	NASDAQ	PFG	Mon, Aug 26, 2013	42.30	42.64	42.12	42.14
2980	NASDAQ	PFG	Fri, Aug 23, 2013	42.48	42.55	42.05	42.31
2979	NASDAQ	PFG	Thu, Aug 22, 2013	42.15	42.86	42.07	42.45
2978	NASDAQ	PFG	Wed, Aug 21, 2013	42.16	42.39	41.59	42.01
2977	NASDAQ	PFG	Tue, Aug 20, 2013	41.82	42.45	41.73	42.28
2976	NASDAQ	PFG	Mon, Aug 19, 2013	42.40	42.49	41.84	41.89
2975	NASDAQ	PFG	Fri, Aug 16, 2013	41.86	42.68	41.81	42.48
2974	NASDAQ	PFG	Thu, Aug 15, 2013	42.37	42.52	41.91	41.97
2973	NASDAQ	PFG	Wed, Aug 14, 2013	42.86	43.12	42.75	42.83
2972	NASDAQ	PFG	Tue, Aug 13, 2013	42.70	43.00	42.48	42.95
2971	NASDAQ	PFG	Mon, Aug 12, 2013	42.52	42.86	42.32	42.56
2970	NASDAQ	PFG	Fri, Aug 9, 2013	43.06	43.37	42.83	42.89
2969	NASDAQ	PFG	Thu, Aug 8, 2013	43.37	43.68	42.91	43.11
2968	NASDAQ	PFG	Wed, Aug 7, 2013	43.23	43.31	42.89	43.05
2967	NASDAQ	PFG	Tue, Aug 6, 2013	43.68	43.78	43.17	43.41
2966	NASDAQ	PFG	Mon, Aug 5, 2013	44.18	44.31	43.67	43.83
2965	NASDAQ	PFG	Fri, Aug 2, 2013	44.59	44.67	44.17	44.37
2964	NASDAQ	PFG	Thu, Aug 1, 2013	43.82	44.94	43.82	44.85
2963	NASDAQ	PFG	Wed, Jul 31, 2013	42.84	43.82	42.84	43.36
2962	NASDAQ	PFG	Tue, Jul 30, 2013	42.82	43.04	42.54	42.65
2961	NASDAQ	PFG	Mon, Jul 29, 2013	42.88	43.33	42.46	42.52
2960	NASDAQ	PFG	Fri, Jul 26, 2013	42.01	43.18	42.00	42.99
2959	NASDAQ	PFG	Thu, Jul 25, 2013	39.88	40.53	39.80	40.46
2958	NASDAQ	PFG	Wed, Jul 24, 2013	40.51	40.72	40.06	40.09
2957	NASDAQ	PFG	Tue, Jul 23, 2013	40.93	40.99	40.39	40.41
2956	NASDAQ	PFG	Mon, Jul 22, 2013	39.69	40.73	39.59	40.73
2955	NASDAQ	PFG	Fri, Jul 19, 2013	39.92	39.92	39.44	39.68
2954	NASDAQ	PFG	Thu, Jul 18, 2013	39.61	39.98	39.55	39.83
2953	NASDAQ	PFG	Wed, Jul 17, 2013	38.95	39.55	38.82	39.46
2952	NASDAQ	PFG	Tue, Jul 16, 2013	38.85	39.08	38.60	38.79
2951	NASDAQ	PFG	Mon, Jul 15, 2013	38.58	39.10	38.49	38.75
2950	NASDAQ	PFG	Fri, Jul 12, 2013	38.78	38.94	38.62	38.90
2949	NASDAQ	PFG	Thu, Jul 11, 2013	38.93	39.00	38.43	38.85
2948	NASDAQ	PFG	Wed, Jul 10, 2013	38.56	38.70	38.19	38.41
2947	NASDAQ	PFG	Tue, Jul 9, 2013	38.65	38.80	38.16	38.66
2946	NASDAQ	PFG	Mon, Jul 8, 2013	38.11	38.62	38.05	38.32
2945	NASDAQ	PFG	Fri, Jul 5, 2013	37.16	37.93	37.16	37.91
2944	NASDAQ	PFG	Wed, Jul 3, 2013	36.98	37.07	36.75	36.97
2943	NASDAQ	PFG	Tue, Jul 2, 2013	37.70	37.89	37.03	37.29
2942	NASDAQ	PFG	Mon, Jul 1, 2013	37.74	37.97	37.58	37.82
2941	NASDAQ	PFG	Fri, Jun 28, 2013	37.86	37.86	37.40	37.45
2940	NASDAQ	PFG	Thu, Jun 27, 2013	37.71	38.04	37.62	37.97
2939	NASDAQ	PFG	Wed, Jun 26, 2013	36.95	37.62	36.90	37.46
2938	NASDAQ	PFG	Tue, Jun 25, 2013	36.57	37.16	36.34	36.99
2937	NASDAQ	PFG	Mon, Jun 24, 2013	36.27	36.39	35.65	36.12
2936	NASDAQ	PFG	Fri, Jun 21, 2013	37.56	37.70	36.44	36.80
2935	NASDAQ	PFG	Thu, Jun 20, 2013	37.82	38.01	37.07	37.23
2934	NASDAQ	PFG	Wed, Jun 19, 2013	38.77	39.04	38.19	38.20
2933	NASDAQ	PFG	Tue, Jun 18, 2013	38.83	39.05	38.70	38.88
2932	NASDAQ	PFG	Mon, Jun 17, 2013	38.31	38.90	38.31	38.75
2931	NASDAQ	PFG	Fri, Jun 14, 2013	38.66	38.68	37.77	38.04
2930	NASDAQ	PFG	Thu, Jun 13, 2013	38.02	38.77	37.89	38.67
2929	NASDAQ	PFG	Wed, Jun 12, 2013	38.31	38.46	37.97	38.03
2928	NASDAQ	PFG	Tue, Jun 11, 2013	38.39	38.66	37.77	38.01
2927	NASDAQ	PFG	Mon, Jun 10, 2013	38.72	38.95	38.59	38.72
2926	NASDAQ	PFG	Fri, Jun 7, 2013	38.12	38.68	38.01	38.58
2925	NASDAQ	PFG	Thu, Jun 6, 2013	37.27	37.81	36.96	37.80
2924	NASDAQ	PFG	Wed, Jun 5, 2013	37.62	37.68	36.86	37.25
2923	NASDAQ	PFG	Tue, Jun 4, 2013	37.72	38.14	37.35	37.64
2922	NASDAQ	PFG	Mon, Jun 3, 2013	37.99	38.14	37.15	37.70
2921	NASDAQ	PFG	Fri, May 31, 2013	38.31	38.56	37.82	37.85
2920	NASDAQ	PFG	Thu, May 30, 2013	37.97	38.75	37.96	38.51
2919	NASDAQ	PFG	Wed, May 29, 2013	37.75	38.44	37.61	38.15
2918	NASDAQ	PFG	Tue, May 28, 2013	37.71	38.40	37.68	38.01
2917	NASDAQ	PFG	Fri, May 24, 2013	36.92	37.23	36.51	37.22
2916	NASDAQ	PFG	Thu, May 23, 2013	37.11	37.35	36.77	37.26
2915	NASDAQ	PFG	Wed, May 22, 2013	38.12	38.60	37.39	37.58
2914	NASDAQ	PFG	Tue, May 21, 2013	38.04	38.30	37.88	38.14
2913	NASDAQ	PFG	Mon, May 20, 2013	37.99	38.34	37.91	38.04
2912	NASDAQ	PFG	Fri, May 17, 2013	37.76	38.17	37.70	38.14
2911	NASDAQ	PFG	Thu, May 16, 2013	37.92	38.14	37.56	37.64
2910	NASDAQ	PFG	Wed, May 15, 2013	37.77	38.21	37.70	38.10
2909	NASDAQ	PFG	Tue, May 14, 2013	37.15	37.88	37.12	37.87
2908	NASDAQ	PFG	Mon, May 13, 2013	36.92	37.17	36.69	37.15
2907	NASDAQ	PFG	Fri, May 10, 2013	36.92	37.12	36.85	37.05
2906	NASDAQ	PFG	Thu, May 9, 2013	37.22	37.34	36.75	36.89
2905	NASDAQ	PFG	Wed, May 8, 2013	37.20	37.41	36.98	37.29
2904	NASDAQ	PFG	Tue, May 7, 2013	37.03	37.26	36.95	37.26
2903	NASDAQ	PFG	Mon, May 6, 2013	36.47	37.09	36.38	36.99
2902	NASDAQ	PFG	Fri, May 3, 2013	36.47	37.13	36.41	36.72
2901	NASDAQ	PFG	Thu, May 2, 2013	35.72	36.19	35.51	35.99
2900	NASDAQ	PFG	Wed, May 1, 2013	36.11	36.25	35.58	35.62
2899	NASDAQ	PFG	Tue, Apr 30, 2013	35.85	36.16	35.52	36.10
2898	NASDAQ	PFG	Mon, Apr 29, 2013	35.84	35.95	35.62	35.82
2897	NASDAQ	PFG	Fri, Apr 26, 2013	35.81	35.98	35.39	35.74
2896	NASDAQ	PFG	Thu, Apr 25, 2013	35.69	36.37	35.46	35.78
2895	NASDAQ	PFG	Wed, Apr 24, 2013	35.37	35.74	35.23	35.60
2894	NASDAQ	PFG	Tue, Apr 23, 2013	34.76	35.39	34.64	35.26
2893	NASDAQ	PFG	Mon, Apr 22, 2013	34.48	34.56	33.90	34.51
2892	NASDAQ	PFG	Fri, Apr 19, 2013	33.78	34.42	33.71	34.34
2891	NASDAQ	PFG	Thu, Apr 18, 2013	34.25	34.25	33.43	33.58
2890	NASDAQ	PFG	Wed, Apr 17, 2013	34.66	34.67	33.88	34.15
2889	NASDAQ	PFG	Tue, Apr 16, 2013	34.74	34.95	34.57	34.92
2888	NASDAQ	PFG	Mon, Apr 15, 2013	35.38	35.38	34.29	34.36
2887	NASDAQ	PFG	Fri, Apr 12, 2013	35.21	35.47	35.10	35.45
2886	NASDAQ	PFG	Thu, Apr 11, 2013	34.89	35.48	34.82	35.45
2885	NASDAQ	PFG	Wed, Apr 10, 2013	34.05	34.88	34.04	34.81
2884	NASDAQ	PFG	Tue, Apr 9, 2013	33.82	34.27	33.73	34.09
2883	NASDAQ	PFG	Mon, Apr 8, 2013	33.44	33.65	33.18	33.65
2882	NASDAQ	PFG	Fri, Apr 5, 2013	33.00	33.52	32.59	33.47
2881	NASDAQ	PFG	Thu, Apr 4, 2013	33.35	33.71	33.31	33.66
2880	NASDAQ	PFG	Wed, Apr 3, 2013	33.95	34.03	33.26	33.34
2879	NASDAQ	PFG	Tue, Apr 2, 2013	33.95	34.17	33.84	33.93
2878	NASDAQ	PFG	Mon, Apr 1, 2013	33.98	34.04	33.56	33.64
2877	NASDAQ	PFG	Thu, Mar 28, 2013	33.64	34.05	33.56	34.03
2876	NASDAQ	PFG	Wed, Mar 27, 2013	33.52	33.65	33.30	33.59
2875	NASDAQ	PFG	Tue, Mar 26, 2013	33.58	33.90	33.48	33.77
2874	NASDAQ	PFG	Mon, Mar 25, 2013	33.74	33.81	33.13	33.34
2873	NASDAQ	PFG	Fri, Mar 22, 2013	33.53	33.64	33.25	33.53
2872	NASDAQ	PFG	Thu, Mar 21, 2013	33.42	33.66	33.21	33.35
2871	NASDAQ	PFG	Wed, Mar 20, 2013	33.76	33.97	33.58	33.65
2870	NASDAQ	PFG	Tue, Mar 19, 2013	33.73	33.87	33.21	33.49
2869	NASDAQ	PFG	Mon, Mar 18, 2013	33.55	34.01	33.47	33.65
2868	NASDAQ	PFG	Fri, Mar 15, 2013	34.23	34.38	33.86	34.09
2867	NASDAQ	PFG	Thu, Mar 14, 2013	34.27	34.58	34.24	34.38
2866	NASDAQ	PFG	Wed, Mar 13, 2013	33.91	34.18	33.74	34.15
2865	NASDAQ	PFG	Tue, Mar 12, 2013	33.89	33.92	33.67	33.82
2864	NASDAQ	PFG	Mon, Mar 11, 2013	33.39	34.00	33.36	33.88
2863	NASDAQ	PFG	Fri, Mar 8, 2013	32.90	33.49	32.88	33.42
2862	NASDAQ	PFG	Thu, Mar 7, 2013	32.33	32.80	32.24	32.65
2861	NASDAQ	PFG	Wed, Mar 6, 2013	32.63	32.76	32.50	32.58
2860	NASDAQ	PFG	Tue, Mar 5, 2013	32.09	32.66	32.09	32.42
2859	NASDAQ	PFG	Mon, Mar 4, 2013	31.40	32.00	31.37	31.89
2858	NASDAQ	PFG	Fri, Mar 1, 2013	31.40	31.71	31.05	31.55
2857	NASDAQ	PFG	Thu, Feb 28, 2013	31.70	31.95	31.54	31.61
2856	NASDAQ	PFG	Wed, Feb 27, 2013	30.81	31.70	30.77	31.64
2855	NASDAQ	PFG	Tue, Feb 26, 2013	30.84	30.92	30.49	30.84
2854	NASDAQ	PFG	Mon, Feb 25, 2013	31.70	31.84	30.68	30.70
2853	NASDAQ	PFG	Fri, Feb 22, 2013	31.08	31.62	31.08	31.61
2852	NASDAQ	PFG	Thu, Feb 21, 2013	31.41	31.48	30.77	30.91
2851	NASDAQ	PFG	Wed, Feb 20, 2013	32.24	32.25	31.54	31.60
2850	NASDAQ	PFG	Tue, Feb 19, 2013	31.73	32.29	31.53	32.28
2849	NASDAQ	PFG	Fri, Feb 15, 2013	31.70	31.74	31.58	31.69
2848	NASDAQ	PFG	Thu, Feb 14, 2013	31.26	31.70	31.12	31.62
2847	NASDAQ	PFG	Wed, Feb 13, 2013	31.27	31.48	31.16	31.46
2846	NASDAQ	PFG	Tue, Feb 12, 2013	31.08	31.35	31.05	31.18
2845	NASDAQ	PFG	Mon, Feb 11, 2013	30.86	31.17	30.78	31.06
2844	NASDAQ	PFG	Fri, Feb 8, 2013	30.64	30.96	30.44	30.90
2843	NASDAQ	PFG	Thu, Feb 7, 2013	30.67	30.70	30.19	30.52
2842	NASDAQ	PFG	Wed, Feb 6, 2013	30.47	30.72	30.31	30.62
2841	NASDAQ	PFG	Tue, Feb 5, 2013	30.58	30.82	30.55	30.75
2840	NASDAQ	PFG	Mon, Feb 4, 2013	30.31	30.45	30.13	30.33
2839	NASDAQ	PFG	Fri, Feb 1, 2013	31.41	31.59	30.51	30.52
2838	NASDAQ	PFG	Thu, Jan 31, 2013	30.67	31.03	30.49	31.01
2837	NASDAQ	PFG	Wed, Jan 30, 2013	30.80	30.88	30.59	30.73
2836	NASDAQ	PFG	Tue, Jan 29, 2013	30.77	30.99	30.61	30.90
2835	NASDAQ	PFG	Mon, Jan 28, 2013	30.88	31.11	30.76	30.79
2834	NASDAQ	PFG	Fri, Jan 25, 2013	30.69	30.85	30.42	30.78
2833	NASDAQ	PFG	Thu, Jan 24, 2013	30.36	30.74	30.28	30.56
2832	NASDAQ	PFG	Wed, Jan 23, 2013	30.19	30.43	30.12	30.36
2831	NASDAQ	PFG	Tue, Jan 22, 2013	29.51	30.30	29.41	30.30
2830	NASDAQ	PFG	Fri, Jan 18, 2013	29.60	29.61	29.40	29.51
2829	NASDAQ	PFG	Thu, Jan 17, 2013	29.21	29.68	29.05	29.51
2828	NASDAQ	PFG	Wed, Jan 16, 2013	29.12	29.12	28.88	29.04
2827	NASDAQ	PFG	Tue, Jan 15, 2013	28.81	29.19	28.75	29.15
2826	NASDAQ	PFG	Mon, Jan 14, 2013	29.18	29.21	28.94	29.17
2825	NASDAQ	PFG	Fri, Jan 11, 2013	29.38	29.38	28.97	29.20
2824	NASDAQ	PFG	Thu, Jan 10, 2013	29.48	29.67	29.35	29.67
2823	NASDAQ	PFG	Wed, Jan 9, 2013	29.24	29.57	29.21	29.37
2822	NASDAQ	PFG	Tue, Jan 8, 2013	28.94	29.20	28.93	29.20
2821	NASDAQ	PFG	Mon, Jan 7, 2013	29.13	29.19	28.90	29.07
2820	NASDAQ	PFG	Fri, Jan 4, 2013	28.90	29.40	28.89	29.33
2819	NASDAQ	PFG	Thu, Jan 3, 2013	29.02	29.19	28.76	28.87
2818	NASDAQ	PFG	Wed, Jan 2, 2013	29.08	29.24	28.76	29.09
2817	NASDAQ	PFG	Mon, Dec 31, 2012	27.95	28.53	27.91	28.52
2816	NASDAQ	PFG	Fri, Dec 28, 2012	27.83	28.20	27.82	28.08
2815	NASDAQ	PFG	Thu, Dec 27, 2012	28.11	28.19	27.89	28.11
2814	NASDAQ	PFG	Wed, Dec 26, 2012	28.14	28.28	28.06	28.13
2813	NASDAQ	PFG	Mon, Dec 24, 2012	27.99	28.29	27.99	28.09
2812	NASDAQ	PFG	Fri, Dec 21, 2012	28.05	28.31	27.87	28.05
2811	NASDAQ	PFG	Thu, Dec 20, 2012	28.12	28.44	28.02	28.42
2810	NASDAQ	PFG	Wed, Dec 19, 2012	27.94	28.53	27.94	28.13
2809	NASDAQ	PFG	Tue, Dec 18, 2012	28.01	28.71	27.91	28.70
2808	NASDAQ	PFG	Mon, Dec 17, 2012	27.69	27.85	27.63	27.85
2807	NASDAQ	PFG	Fri, Dec 14, 2012	27.59	27.68	27.44	27.51
2806	NASDAQ	PFG	Thu, Dec 13, 2012	27.95	28.09	27.60	27.62
2805	NASDAQ	PFG	Wed, Dec 12, 2012	27.91	28.29	27.85	28.00
2804	NASDAQ	PFG	Tue, Dec 11, 2012	27.86	27.95	27.68	27.72
2803	NASDAQ	PFG	Mon, Dec 10, 2012	27.53	27.82	27.45	27.73
2802	NASDAQ	PFG	Fri, Dec 7, 2012	27.80	27.86	27.64	27.66
2801	NASDAQ	PFG	Thu, Dec 6, 2012	27.66	27.77	27.58	27.69
2800	NASDAQ	PFG	Wed, Dec 5, 2012	27.69	27.99	27.60	27.88
2799	NASDAQ	PFG	Tue, Dec 4, 2012	27.32	27.68	27.30	27.67
2798	NASDAQ	PFG	Mon, Dec 3, 2012	27.28	27.43	27.16	27.35
2797	NASDAQ	PFG	Fri, Nov 30, 2012	26.94	27.20	26.78	27.15
2796	NASDAQ	PFG	Thu, Nov 29, 2012	26.92	27.01	26.74	26.92
2795	NASDAQ	PFG	Wed, Nov 28, 2012	26.67	26.83	26.15	26.80
2794	NASDAQ	PFG	Tue, Nov 27, 2012	27.49	27.63	27.26	27.32
2793	NASDAQ	PFG	Mon, Nov 26, 2012	27.08	27.60	26.99	27.59
2792	NASDAQ	PFG	Fri, Nov 23, 2012	26.93	27.33	26.78	27.33
2791	NASDAQ	PFG	Wed, Nov 21, 2012	26.82	26.82	26.55	26.76
2790	NASDAQ	PFG	Tue, Nov 20, 2012	26.58	26.77	26.41	26.75
2789	NASDAQ	PFG	Mon, Nov 19, 2012	26.67	26.90	26.56	26.70
2788	NASDAQ	PFG	Fri, Nov 16, 2012	26.20	26.37	25.83	26.32
2787	NASDAQ	PFG	Thu, Nov 15, 2012	26.23	26.47	26.02	26.23
2786	NASDAQ	PFG	Wed, Nov 14, 2012	26.57	26.71	26.09	26.17
2785	NASDAQ	PFG	Tue, Nov 13, 2012	26.37	26.89	26.29	26.50
2784	NASDAQ	PFG	Mon, Nov 12, 2012	26.55	26.75	26.29	26.63
2783	NASDAQ	PFG	Fri, Nov 9, 2012	26.34	27.02	26.25	26.60
2782	NASDAQ	PFG	Thu, Nov 8, 2012	26.79	27.29	26.50	26.50
2781	NASDAQ	PFG	Wed, Nov 7, 2012	27.77	27.96	26.96	26.99
2780	NASDAQ	PFG	Tue, Nov 6, 2012	28.40	28.48	28.25	28.30
2779	NASDAQ	PFG	Mon, Nov 5, 2012	27.90	28.26	27.79	28.17
2778	NASDAQ	PFG	Fri, Nov 2, 2012	28.58	28.60	27.91	28.17
2777	NASDAQ	PFG	Thu, Nov 1, 2012	27.63	28.36	27.60	28.29
2776	NASDAQ	PFG	Wed, Oct 31, 2012	27.81	27.89	27.41	27.54
2775	NASDAQ	PFG	Fri, Oct 26, 2012	28.02	28.48	27.24	27.70
2774	NASDAQ	PFG	Thu, Oct 25, 2012	28.24	28.47	28.07	28.29
2773	NASDAQ	PFG	Wed, Oct 24, 2012	28.02	28.27	27.85	27.97
2772	NASDAQ	PFG	Tue, Oct 23, 2012	27.92	28.06	27.73	27.92
2771	NASDAQ	PFG	Mon, Oct 22, 2012	28.09	28.45	28.07	28.42
2770	NASDAQ	PFG	Fri, Oct 19, 2012	28.60	28.60	28.01	28.16
2769	NASDAQ	PFG	Thu, Oct 18, 2012	28.38	28.71	28.38	28.59
2768	NASDAQ	PFG	Wed, Oct 17, 2012	28.02	28.50	28.02	28.44
2767	NASDAQ	PFG	Tue, Oct 16, 2012	27.39	28.05	27.39	27.92
2766	NASDAQ	PFG	Mon, Oct 15, 2012	27.09	27.27	26.83	27.13
2765	NASDAQ	PFG	Fri, Oct 12, 2012	27.29	27.45	26.89	26.92
2764	NASDAQ	PFG	Thu, Oct 11, 2012	27.24	27.62	27.08	27.37
2763	NASDAQ	PFG	Wed, Oct 10, 2012	27.21	27.34	26.99	27.09
2762	NASDAQ	PFG	Tue, Oct 9, 2012	27.01	27.63	27.01	27.21
2761	NASDAQ	PFG	Mon, Oct 8, 2012	27.60	27.87	27.59	27.77
2760	NASDAQ	PFG	Fri, Oct 5, 2012	28.08	28.18	27.70	27.76
2759	NASDAQ	PFG	Thu, Oct 4, 2012	27.35	27.82	27.33	27.82
2758	NASDAQ	PFG	Wed, Oct 3, 2012	27.37	27.38	27.05	27.13
2757	NASDAQ	PFG	Tue, Oct 2, 2012	27.08	27.17	26.92	27.14
2756	NASDAQ	PFG	Mon, Oct 1, 2012	27.06	27.40	26.84	26.90
2755	NASDAQ	PFG	Fri, Sep 28, 2012	26.78	27.08	26.65	26.94
2754	NASDAQ	PFG	Thu, Sep 27, 2012	27.03	27.14	26.82	26.94
2753	NASDAQ	PFG	Wed, Sep 26, 2012	26.74	26.91	26.53	26.79
2752	NASDAQ	PFG	Tue, Sep 25, 2012	27.64	27.83	26.79	26.80
2751	NASDAQ	PFG	Mon, Sep 24, 2012	27.82	27.96	27.53	27.59
2750	NASDAQ	PFG	Fri, Sep 21, 2012	28.48	28.49	27.60	27.92
2749	NASDAQ	PFG	Thu, Sep 20, 2012	28.20	28.31	28.01	28.31
2748	NASDAQ	PFG	Wed, Sep 19, 2012	28.52	28.60	28.32	28.45
2747	NASDAQ	PFG	Tue, Sep 18, 2012	28.70	28.82	28.41	28.51
2746	NASDAQ	PFG	Mon, Sep 17, 2012	29.10	29.20	28.77	28.83
2745	NASDAQ	PFG	Fri, Sep 14, 2012	28.82	29.16	28.76	29.16
2744	NASDAQ	PFG	Thu, Sep 13, 2012	28.04	28.69	27.69	28.69
2743	NASDAQ	PFG	Wed, Sep 12, 2012	28.12	28.37	28.01	28.08
2742	NASDAQ	PFG	Tue, Sep 11, 2012	27.74	28.04	27.62	28.01
2741	NASDAQ	PFG	Mon, Sep 10, 2012	28.11	28.22	27.65	27.68
2740	NASDAQ	PFG	Fri, Sep 7, 2012	28.16	28.48	28.01	28.31
2739	NASDAQ	PFG	Thu, Sep 6, 2012	27.71	28.07	27.71	28.03
2738	NASDAQ	PFG	Wed, Sep 5, 2012	27.44	27.72	27.40	27.53
2737	NASDAQ	PFG	Tue, Sep 4, 2012	27.34	27.48	27.17	27.34
2736	NASDAQ	PFG	Fri, Aug 31, 2012	27.54	27.74	27.36	27.44
2735	NASDAQ	PFG	Thu, Aug 30, 2012	27.36	27.46	27.20	27.34
2734	NASDAQ	PFG	Wed, Aug 29, 2012	27.25	27.63	27.14	27.58
2733	NASDAQ	PFG	Tue, Aug 28, 2012	27.04	27.49	27.00	27.21
2732	NASDAQ	PFG	Mon, Aug 27, 2012	27.30	27.32	27.07	27.20
2731	NASDAQ	PFG	Fri, Aug 24, 2012	27.01	27.31	26.98	27.27
2730	NASDAQ	PFG	Thu, Aug 23, 2012	27.09	27.13	26.97	27.05
2729	NASDAQ	PFG	Wed, Aug 22, 2012	26.72	27.24	26.58	27.23
2728	NASDAQ	PFG	Tue, Aug 21, 2012	26.45	26.98	26.45	26.78
2727	NASDAQ	PFG	Mon, Aug 20, 2012	26.43	26.55	26.29	26.41
2726	NASDAQ	PFG	Fri, Aug 17, 2012	26.75	26.79	26.32	26.55
2725	NASDAQ	PFG	Thu, Aug 16, 2012	26.30	26.75	26.20	26.71
2724	NASDAQ	PFG	Wed, Aug 15, 2012	26.36	26.40	25.99	26.31
2723	NASDAQ	PFG	Tue, Aug 14, 2012	26.45	26.62	26.31	26.37
2722	NASDAQ	PFG	Mon, Aug 13, 2012	26.40	26.53	26.09	26.40
2721	NASDAQ	PFG	Fri, Aug 10, 2012	26.06	26.27	25.97	26.23
2720	NASDAQ	PFG	Thu, Aug 9, 2012	26.02	26.35	26.02	26.12
2719	NASDAQ	PFG	Wed, Aug 8, 2012	26.16	26.26	25.97	26.13
2718	NASDAQ	PFG	Tue, Aug 7, 2012	26.13	26.65	26.13	26.31
2717	NASDAQ	PFG	Mon, Aug 6, 2012	26.22	26.28	25.96	26.03
2716	NASDAQ	PFG	Fri, Aug 3, 2012	25.58	26.22	25.56	26.11
2715	NASDAQ	PFG	Thu, Aug 2, 2012	25.00	25.23	24.71	25.01
2714	NASDAQ	PFG	Wed, Aug 1, 2012	25.66	25.79	25.28	25.30
2713	NASDAQ	PFG	Tue, Jul 31, 2012	25.19	25.72	25.10	25.59
2712	NASDAQ	PFG	Mon, Jul 30, 2012	24.78	25.30	24.66	25.17
2711	NASDAQ	PFG	Fri, Jul 27, 2012	24.82	25.54	24.26	24.98
2710	NASDAQ	PFG	Thu, Jul 26, 2012	25.63	26.18	25.49	25.63
2709	NASDAQ	PFG	Wed, Jul 25, 2012	25.27	25.45	25.03	25.07
2708	NASDAQ	PFG	Tue, Jul 24, 2012	25.38	25.38	24.88	25.11
2707	NASDAQ	PFG	Mon, Jul 23, 2012	24.97	25.48	24.84	25.32
2706	NASDAQ	PFG	Fri, Jul 20, 2012	25.89	25.95	25.49	25.58
2705	NASDAQ	PFG	Thu, Jul 19, 2012	26.06	26.31	25.84	26.14
2704	NASDAQ	PFG	Wed, Jul 18, 2012	25.90	26.19	25.79	26.02
2703	NASDAQ	PFG	Tue, Jul 17, 2012	26.07	26.18	25.64	26.15
2702	NASDAQ	PFG	Mon, Jul 16, 2012	25.99	26.03	25.74	25.93
2701	NASDAQ	PFG	Fri, Jul 13, 2012	25.43	26.11	25.39	26.11
2700	NASDAQ	PFG	Thu, Jul 12, 2012	25.53	25.58	25.31	25.39
2699	NASDAQ	PFG	Wed, Jul 11, 2012	25.42	25.94	25.41	25.81
2698	NASDAQ	PFG	Tue, Jul 10, 2012	26.10	26.30	25.30	25.38
2697	NASDAQ	PFG	Mon, Jul 9, 2012	25.95	26.02	25.69	25.95
2696	NASDAQ	PFG	Fri, Jul 6, 2012	25.69	26.07	25.68	26.04
2695	NASDAQ	PFG	Thu, Jul 5, 2012	26.42	26.50	25.96	26.17
2694	NASDAQ	PFG	Tue, Jul 3, 2012	26.04	26.69	25.97	26.63
2693	NASDAQ	PFG	Mon, Jul 2, 2012	26.51	26.69	25.95	26.15
2692	NASDAQ	PFG	Fri, Jun 29, 2012	25.72	26.24	25.70	26.23
2691	NASDAQ	PFG	Thu, Jun 28, 2012	24.97	25.42	24.85	25.41
2690	NASDAQ	PFG	Wed, Jun 27, 2012	24.88	25.36	24.71	25.30
2689	NASDAQ	PFG	Tue, Jun 26, 2012	24.55	24.93	24.47	24.73
2688	NASDAQ	PFG	Mon, Jun 25, 2012	24.41	24.54	24.21	24.52
2687	NASDAQ	PFG	Fri, Jun 22, 2012	24.76	25.03	24.71	24.85
2686	NASDAQ	PFG	Thu, Jun 21, 2012	25.25	25.35	24.53	24.58
2685	NASDAQ	PFG	Wed, Jun 20, 2012	25.46	25.61	25.04	25.14
2684	NASDAQ	PFG	Tue, Jun 19, 2012	25.32	25.61	25.26	25.40
2683	NASDAQ	PFG	Mon, Jun 18, 2012	25.13	25.28	24.95	25.13
2682	NASDAQ	PFG	Fri, Jun 15, 2012	25.43	25.50	25.15	25.40
2681	NASDAQ	PFG	Thu, Jun 14, 2012	24.95	25.50	24.87	25.32
2680	NASDAQ	PFG	Wed, Jun 13, 2012	25.06	25.35	24.81	24.90
2679	NASDAQ	PFG	Tue, Jun 12, 2012	24.65	25.20	24.55	25.19
2678	NASDAQ	PFG	Mon, Jun 11, 2012	25.13	25.23	24.59	24.60
2677	NASDAQ	PFG	Fri, Jun 8, 2012	24.35	24.82	24.11	24.81
2676	NASDAQ	PFG	Thu, Jun 7, 2012	24.49	24.93	24.38	24.54
2675	NASDAQ	PFG	Wed, Jun 6, 2012	23.82	24.30	23.76	24.30
2674	NASDAQ	PFG	Tue, Jun 5, 2012	23.09	23.60	23.09	23.56
2673	NASDAQ	PFG	Mon, Jun 4, 2012	23.42	23.59	23.12	23.23
2672	NASDAQ	PFG	Fri, Jun 1, 2012	23.93	24.04	23.28	23.30
2671	NASDAQ	PFG	Thu, May 31, 2012	24.40	24.86	24.16	24.56
2670	NASDAQ	PFG	Wed, May 30, 2012	24.77	24.77	24.32	24.59
2669	NASDAQ	PFG	Tue, May 29, 2012	24.64	25.21	24.64	25.11
2668	NASDAQ	PFG	Fri, May 25, 2012	24.44	24.72	24.30	24.44
2667	NASDAQ	PFG	Thu, May 24, 2012	24.22	24.41	23.94	24.41
2666	NASDAQ	PFG	Wed, May 23, 2012	24.00	24.94	23.56	24.07
2665	NASDAQ	PFG	Tue, May 22, 2012	24.15	24.81	24.06	24.26
2664	NASDAQ	PFG	Mon, May 21, 2012	23.57	24.14	23.38	24.12
2663	NASDAQ	PFG	Fri, May 18, 2012	23.62	23.65	23.29	23.47
2662	NASDAQ	PFG	Thu, May 17, 2012	23.94	24.11	23.49	23.50
2661	NASDAQ	PFG	Wed, May 16, 2012	24.52	24.70	23.95	23.97
2660	NASDAQ	PFG	Tue, May 15, 2012	24.58	24.79	24.28	24.30
2659	NASDAQ	PFG	Mon, May 14, 2012	24.85	24.87	24.57	24.58
2658	NASDAQ	PFG	Fri, May 11, 2012	25.31	25.81	25.10	25.22
2657	NASDAQ	PFG	Thu, May 10, 2012	25.78	26.05	25.54	25.66
2656	NASDAQ	PFG	Wed, May 9, 2012	25.34	25.75	25.15	25.41
2655	NASDAQ	PFG	Tue, May 8, 2012	25.78	25.95	25.43	25.82
2654	NASDAQ	PFG	Mon, May 7, 2012	25.91	26.25	25.85	26.06
2653	NASDAQ	PFG	Fri, May 4, 2012	26.56	26.61	25.97	26.09
2652	NASDAQ	PFG	Thu, May 3, 2012	27.46	27.50	26.48	26.73
2651	NASDAQ	PFG	Wed, May 2, 2012	27.55	27.66	27.12	27.42
2650	NASDAQ	PFG	Tue, May 1, 2012	27.66	28.22	27.48	27.77
2649	NASDAQ	PFG	Mon, Apr 30, 2012	27.52	27.96	27.49	27.67
2648	NASDAQ	PFG	Fri, Apr 27, 2012	26.90	28.49	26.01	27.69
2647	NASDAQ	PFG	Thu, Apr 26, 2012	28.56	29.26	28.53	29.19
2646	NASDAQ	PFG	Wed, Apr 25, 2012	28.62	28.86	28.40	28.72
2645	NASDAQ	PFG	Tue, Apr 24, 2012	27.84	28.39	27.66	28.26
2644	NASDAQ	PFG	Mon, Apr 23, 2012	27.58	27.80	27.34	27.76
2643	NASDAQ	PFG	Fri, Apr 20, 2012	28.42	28.57	28.05	28.16
2642	NASDAQ	PFG	Thu, Apr 19, 2012	28.45	28.68	28.09	28.26
2641	NASDAQ	PFG	Wed, Apr 18, 2012	28.15	28.42	28.04	28.26
2640	NASDAQ	PFG	Tue, Apr 17, 2012	28.19	28.45	27.93	28.40
2639	NASDAQ	PFG	Mon, Apr 16, 2012	27.76	27.99	27.50	27.84
2638	NASDAQ	PFG	Fri, Apr 13, 2012	28.45	28.45	27.70	27.71
2637	NASDAQ	PFG	Thu, Apr 12, 2012	27.53	28.51	27.44	28.49
2636	NASDAQ	PFG	Wed, Apr 11, 2012	27.76	27.81	27.31	27.39
2635	NASDAQ	PFG	Tue, Apr 10, 2012	28.19	28.25	27.30	27.32
2634	NASDAQ	PFG	Mon, Apr 9, 2012	28.51	28.65	28.19	28.23
2633	NASDAQ	PFG	Thu, Apr 5, 2012	28.91	29.37	28.88	29.30
2632	NASDAQ	PFG	Wed, Apr 4, 2012	28.94	29.24	28.85	29.05
2631	NASDAQ	PFG	Tue, Apr 3, 2012	29.76	29.83	29.15	29.18
2630	NASDAQ	PFG	Mon, Apr 2, 2012	29.47	29.96	29.21	29.93
2629	NASDAQ	PFG	Fri, Mar 30, 2012	29.28	29.60	28.98	29.51
2628	NASDAQ	PFG	Thu, Mar 29, 2012	29.14	29.20	28.63	29.01
2627	NASDAQ	PFG	Wed, Mar 28, 2012	29.42	29.55	29.04	29.47
2626	NASDAQ	PFG	Tue, Mar 27, 2012	29.73	29.84	29.45	29.46
2625	NASDAQ	PFG	Mon, Mar 26, 2012	29.43	29.71	29.35	29.68
2624	NASDAQ	PFG	Fri, Mar 23, 2012	28.89	29.23	28.68	29.12
2623	NASDAQ	PFG	Thu, Mar 22, 2012	28.71	29.00	28.64	28.89
2622	NASDAQ	PFG	Wed, Mar 21, 2012	28.88	29.11	28.74	28.95
2621	NASDAQ	PFG	Tue, Mar 20, 2012	28.90	29.14	28.65	28.87
2620	NASDAQ	PFG	Mon, Mar 19, 2012	29.23	29.47	29.04	29.10
2619	NASDAQ	PFG	Fri, Mar 16, 2012	29.64	29.71	29.01	29.17
2618	NASDAQ	PFG	Thu, Mar 15, 2012	28.58	29.67	28.49	29.64
2617	NASDAQ	PFG	Wed, Mar 14, 2012	28.23	28.79	28.05	28.55
2616	NASDAQ	PFG	Tue, Mar 13, 2012	27.45	28.20	27.40	28.15
2615	NASDAQ	PFG	Mon, Mar 12, 2012	27.21	27.28	26.94	27.22
2614	NASDAQ	PFG	Fri, Mar 9, 2012	26.70	27.32	26.60	27.14
2613	NASDAQ	PFG	Thu, Mar 8, 2012	26.90	26.96	26.37	26.58
2612	NASDAQ	PFG	Wed, Mar 7, 2012	26.44	26.73	26.26	26.73
2611	NASDAQ	PFG	Tue, Mar 6, 2012	27.20	27.33	26.44	26.44
2610	NASDAQ	PFG	Mon, Mar 5, 2012	27.51	27.77	27.41	27.53
2609	NASDAQ	PFG	Fri, Mar 2, 2012	27.84	27.94	27.49	27.58
2608	NASDAQ	PFG	Thu, Mar 1, 2012	27.69	28.16	27.59	27.99
2607	NASDAQ	PFG	Wed, Feb 29, 2012	27.46	27.94	27.43	27.66
2606	NASDAQ	PFG	Tue, Feb 28, 2012	27.48	27.68	27.30	27.56
2605	NASDAQ	PFG	Mon, Feb 27, 2012	27.50	27.76	27.36	27.46
2604	NASDAQ	PFG	Fri, Feb 24, 2012	27.96	28.09	27.79	27.85
2603	NASDAQ	PFG	Thu, Feb 23, 2012	27.28	28.04	27.14	27.89
2602	NASDAQ	PFG	Wed, Feb 22, 2012	27.43	27.49	26.94	27.01
2601	NASDAQ	PFG	Tue, Feb 21, 2012	27.47	27.83	27.31	27.49
2600	NASDAQ	PFG	Fri, Feb 17, 2012	27.48	27.52	27.20	27.40
2599	NASDAQ	PFG	Thu, Feb 16, 2012	26.51	27.36	26.32	27.32
2598	NASDAQ	PFG	Wed, Feb 15, 2012	26.59	26.84	26.40	26.50
2597	NASDAQ	PFG	Tue, Feb 14, 2012	26.30	26.47	26.12	26.42
2596	NASDAQ	PFG	Mon, Feb 13, 2012	26.57	26.83	26.35	26.43
2595	NASDAQ	PFG	Fri, Feb 10, 2012	26.51	26.60	26.09	26.21
2594	NASDAQ	PFG	Thu, Feb 9, 2012	26.83	27.19	26.66	26.94
2593	NASDAQ	PFG	Wed, Feb 8, 2012	26.93	26.99	26.65	26.73
2592	NASDAQ	PFG	Tue, Feb 7, 2012	26.80	27.08	26.63	26.87
2591	NASDAQ	PFG	Mon, Feb 6, 2012	27.39	27.41	26.71	26.95
2590	NASDAQ	PFG	Fri, Feb 3, 2012	27.64	28.32	27.12	27.50
2589	NASDAQ	PFG	Thu, Feb 2, 2012	27.87	27.89	27.28	27.47
2588	NASDAQ	PFG	Wed, Feb 1, 2012	27.65	28.07	27.46	27.91
2587	NASDAQ	PFG	Tue, Jan 31, 2012	27.63	27.69	27.10	27.31
2586	NASDAQ	PFG	Mon, Jan 30, 2012	27.17	27.49	26.84	27.31
2585	NASDAQ	PFG	Fri, Jan 27, 2012	26.95	27.66	26.94	27.54
2584	NASDAQ	PFG	Thu, Jan 26, 2012	27.49	27.58	26.98	27.19
2583	NASDAQ	PFG	Wed, Jan 25, 2012	27.24	27.33	26.82	27.29
2582	NASDAQ	PFG	Tue, Jan 24, 2012	26.97	27.42	26.97	27.37
2581	NASDAQ	PFG	Mon, Jan 23, 2012	27.09	27.66	27.09	27.30
2580	NASDAQ	PFG	Fri, Jan 20, 2012	26.91	27.23	26.91	27.07
2579	NASDAQ	PFG	Thu, Jan 19, 2012	26.92	27.01	26.53	26.99
2578	NASDAQ	PFG	Wed, Jan 18, 2012	26.31	26.94	26.05	26.75
2577	NASDAQ	PFG	Tue, Jan 17, 2012	26.57	26.65	26.24	26.39
2576	NASDAQ	PFG	Fri, Jan 13, 2012	26.25	26.27	25.34	26.10
2575	NASDAQ	PFG	Thu, Jan 12, 2012	26.26	26.46	25.85	26.26
2574	NASDAQ	PFG	Wed, Jan 11, 2012	25.83	26.14	25.73	26.06
2573	NASDAQ	PFG	Tue, Jan 10, 2012	25.33	26.13	25.29	25.97
2572	NASDAQ	PFG	Mon, Jan 9, 2012	24.21	24.89	24.21	24.81
2571	NASDAQ	PFG	Fri, Jan 6, 2012	24.84	24.94	24.47	24.47
2570	NASDAQ	PFG	Thu, Jan 5, 2012	24.82	25.19	24.35	24.92
2569	NASDAQ	PFG	Wed, Jan 4, 2012	25.06	25.11	24.64	24.93
2568	NASDAQ	PFG	Tue, Jan 3, 2012	25.43	25.76	25.26	25.26
2567	NASDAQ	PFG	Fri, Dec 30, 2011	24.83	24.83	24.60	24.60
2566	NASDAQ	PFG	Thu, Dec 29, 2011	24.38	24.84	24.34	24.74
2565	NASDAQ	PFG	Wed, Dec 28, 2011	24.72	24.76	24.21	24.23
2564	NASDAQ	PFG	Tue, Dec 27, 2011	24.92	25.11	24.68	24.68
2563	NASDAQ	PFG	Fri, Dec 23, 2011	24.95	25.01	24.74	24.95
2562	NASDAQ	PFG	Thu, Dec 22, 2011	24.61	24.93	24.58	24.83
2561	NASDAQ	PFG	Wed, Dec 21, 2011	24.16	24.68	23.81	24.56
2560	NASDAQ	PFG	Tue, Dec 20, 2011	23.61	24.45	23.53	24.23
2559	NASDAQ	PFG	Mon, Dec 19, 2011	23.58	23.68	22.81	22.93
2558	NASDAQ	PFG	Fri, Dec 16, 2011	23.71	23.79	23.31	23.54
2557	NASDAQ	PFG	Thu, Dec 15, 2011	23.88	23.92	23.44	23.46
2556	NASDAQ	PFG	Wed, Dec 14, 2011	23.05	23.71	22.96	23.46
2555	NASDAQ	PFG	Tue, Dec 13, 2011	23.96	24.22	23.09	23.33
2554	NASDAQ	PFG	Mon, Dec 12, 2011	24.13	24.13	23.51	23.75
2553	NASDAQ	PFG	Fri, Dec 9, 2011	24.29	24.73	24.23	24.53
2552	NASDAQ	PFG	Thu, Dec 8, 2011	25.12	25.12	23.99	24.05
2551	NASDAQ	PFG	Wed, Dec 7, 2011	25.15	25.70	24.74	25.53
2550	NASDAQ	PFG	Tue, Dec 6, 2011	25.03	25.72	24.94	25.47
2549	NASDAQ	PFG	Mon, Dec 5, 2011	24.91	25.51	24.86	25.15
2548	NASDAQ	PFG	Fri, Dec 2, 2011	24.64	25.24	24.26	24.30
2547	NASDAQ	PFG	Thu, Dec 1, 2011	23.88	24.72	23.24	24.24
2546	NASDAQ	PFG	Wed, Nov 30, 2011	23.36	24.15	23.31	24.13
2545	NASDAQ	PFG	Tue, Nov 29, 2011	22.34	22.83	22.12	22.36
2544	NASDAQ	PFG	Mon, Nov 28, 2011	22.40	22.55	22.00	22.29
2543	NASDAQ	PFG	Fri, Nov 25, 2011	21.48	22.00	21.42	21.43
2542	NASDAQ	PFG	Wed, Nov 23, 2011	22.35	22.37	21.65	21.67
2541	NASDAQ	PFG	Tue, Nov 22, 2011	22.96	23.16	22.61	22.70
2540	NASDAQ	PFG	Mon, Nov 21, 2011	23.28	23.46	22.67	22.98
2539	NASDAQ	PFG	Fri, Nov 18, 2011	23.18	23.93	22.89	23.75
2538	NASDAQ	PFG	Thu, Nov 17, 2011	23.51	23.64	22.66	22.87
2537	NASDAQ	PFG	Wed, Nov 16, 2011	23.76	23.90	23.45	23.52
2536	NASDAQ	PFG	Tue, Nov 15, 2011	23.88	24.35	23.46	24.15
2535	NASDAQ	PFG	Mon, Nov 14, 2011	23.79	24.15	23.60	24.03
2534	NASDAQ	PFG	Fri, Nov 11, 2011	24.17	24.47	23.89	24.02
2533	NASDAQ	PFG	Thu, Nov 10, 2011	23.76	23.87	23.11	23.68
2532	NASDAQ	PFG	Wed, Nov 9, 2011	24.17	24.17	23.17	23.26
2531	NASDAQ	PFG	Tue, Nov 8, 2011	24.43	25.31	24.31	25.15
2530	NASDAQ	PFG	Mon, Nov 7, 2011	24.93	25.11	24.24	25.00
2529	NASDAQ	PFG	Fri, Nov 4, 2011	25.05	25.18	24.57	24.99
2528	NASDAQ	PFG	Thu, Nov 3, 2011	25.13	25.59	24.22	25.48
2527	NASDAQ	PFG	Wed, Nov 2, 2011	24.79	25.11	24.30	24.72
2526	NASDAQ	PFG	Tue, Nov 1, 2011	24.45	25.04	24.00	24.22
2525	NASDAQ	PFG	Mon, Oct 31, 2011	26.35	26.46	25.76	25.78
2524	NASDAQ	PFG	Fri, Oct 28, 2011	27.67	27.82	26.05	26.98
2523	NASDAQ	PFG	Thu, Oct 27, 2011	27.80	28.76	27.60	27.95
2522	NASDAQ	PFG	Wed, Oct 26, 2011	25.74	26.44	25.17	26.37
2521	NASDAQ	PFG	Tue, Oct 25, 2011	26.27	26.27	25.12	25.19
2520	NASDAQ	PFG	Mon, Oct 24, 2011	26.20	26.78	26.00	26.64
2519	NASDAQ	PFG	Fri, Oct 21, 2011	25.50	26.18	25.30	25.96
2518	NASDAQ	PFG	Thu, Oct 20, 2011	24.60	25.25	24.16	25.07
2517	NASDAQ	PFG	Wed, Oct 19, 2011	25.36	25.70	24.51	24.59
2516	NASDAQ	PFG	Tue, Oct 18, 2011	24.08	25.61	23.77	25.36
2515	NASDAQ	PFG	Mon, Oct 17, 2011	24.76	24.79	23.85	23.90
2514	NASDAQ	PFG	Fri, Oct 14, 2011	25.00	25.28	24.55	25.15
2513	NASDAQ	PFG	Thu, Oct 13, 2011	24.58	24.74	24.02	24.49
2512	NASDAQ	PFG	Wed, Oct 12, 2011	24.59	25.42	24.57	24.92
2511	NASDAQ	PFG	Tue, Oct 11, 2011	23.75	24.48	23.57	24.33
2510	NASDAQ	PFG	Mon, Oct 10, 2011	23.28	24.14	23.28	24.13
2509	NASDAQ	PFG	Fri, Oct 7, 2011	23.81	23.81	22.62	22.67
2508	NASDAQ	PFG	Thu, Oct 6, 2011	22.79	23.76	22.38	23.72
2507	NASDAQ	PFG	Wed, Oct 5, 2011	22.21	23.07	21.86	22.92
2506	NASDAQ	PFG	Tue, Oct 4, 2011	20.85	22.22	20.48	22.15
2505	NASDAQ	PFG	Mon, Oct 3, 2011	22.42	22.99	21.22	21.22
2504	NASDAQ	PFG	Fri, Sep 30, 2011	23.38	23.46	22.64	22.67
2503	NASDAQ	PFG	Thu, Sep 29, 2011	23.70	24.19	23.03	23.92
2502	NASDAQ	PFG	Wed, Sep 28, 2011	23.95	24.33	22.99	23.01
2501	NASDAQ	PFG	Tue, Sep 27, 2011	24.53	24.82	23.75	23.95
2500	NASDAQ	PFG	Mon, Sep 26, 2011	23.26	23.96	22.58	23.87
2499	NASDAQ	PFG	Fri, Sep 23, 2011	22.45	23.23	22.42	22.89
2498	NASDAQ	PFG	Thu, Sep 22, 2011	22.33	23.10	22.26	22.67
2497	NASDAQ	PFG	Wed, Sep 21, 2011	24.57	24.89	23.25	23.27
2496	NASDAQ	PFG	Tue, Sep 20, 2011	24.72	25.34	24.42	24.51
2495	NASDAQ	PFG	Mon, Sep 19, 2011	24.79	24.90	24.24	24.53
2494	NASDAQ	PFG	Fri, Sep 16, 2011	25.77	26.16	25.20	25.49
2493	NASDAQ	PFG	Thu, Sep 15, 2011	25.34	25.75	25.07	25.70
2492	NASDAQ	PFG	Wed, Sep 14, 2011	24.03	25.34	23.56	24.91
2491	NASDAQ	PFG	Tue, Sep 13, 2011	23.56	24.21	23.27	23.80
2490	NASDAQ	PFG	Mon, Sep 12, 2011	22.42	23.46	22.42	23.42
2489	NASDAQ	PFG	Fri, Sep 9, 2011	23.32	23.81	22.80	23.02
2488	NASDAQ	PFG	Thu, Sep 8, 2011	24.04	24.57	23.68	23.73
2487	NASDAQ	PFG	Wed, Sep 7, 2011	23.19	24.57	23.12	24.53
2486	NASDAQ	PFG	Tue, Sep 6, 2011	22.44	22.73	22.15	22.64
2485	NASDAQ	PFG	Fri, Sep 2, 2011	23.99	24.15	23.25	23.25
2484	NASDAQ	PFG	Thu, Sep 1, 2011	25.35	25.63	24.74	24.75
2483	NASDAQ	PFG	Wed, Aug 31, 2011	25.18	25.78	25.02	25.36
2482	NASDAQ	PFG	Tue, Aug 30, 2011	25.00	25.25	24.43	24.98
2481	NASDAQ	PFG	Mon, Aug 29, 2011	24.04	25.21	24.04	25.20
2480	NASDAQ	PFG	Fri, Aug 26, 2011	23.20	24.01	22.64	23.67
2479	NASDAQ	PFG	Thu, Aug 25, 2011	24.13	24.71	23.07	23.59
2478	NASDAQ	PFG	Wed, Aug 24, 2011	23.24	24.02	23.12	23.95
2477	NASDAQ	PFG	Tue, Aug 23, 2011	22.19	23.43	21.83	23.41
2476	NASDAQ	PFG	Mon, Aug 22, 2011	22.26	22.36	21.80	22.07
2475	NASDAQ	PFG	Fri, Aug 19, 2011	21.88	22.82	21.56	21.63
2474	NASDAQ	PFG	Thu, Aug 18, 2011	22.93	22.93	22.18	22.32
2473	NASDAQ	PFG	Wed, Aug 17, 2011	23.86	24.17	23.49	23.79
2472	NASDAQ	PFG	Tue, Aug 16, 2011	23.63	23.98	23.20	23.63
2471	NASDAQ	PFG	Mon, Aug 15, 2011	23.75	24.10	23.60	24.10
2470	NASDAQ	PFG	Fri, Aug 12, 2011	24.32	24.46	23.41	23.48
2469	NASDAQ	PFG	Thu, Aug 11, 2011	22.26	24.50	22.14	24.09
2468	NASDAQ	PFG	Wed, Aug 10, 2011	23.07	23.51	22.09	22.16
2467	NASDAQ	PFG	Tue, Aug 9, 2011	22.86	24.20	21.55	24.17
2466	NASDAQ	PFG	Mon, Aug 8, 2011	24.37	25.03	22.43	22.43
2465	NASDAQ	PFG	Fri, Aug 5, 2011	26.63	26.84	24.89	25.33
2464	NASDAQ	PFG	Thu, Aug 4, 2011	27.42	27.81	26.09	26.19
2463	NASDAQ	PFG	Wed, Aug 3, 2011	27.44	28.05	27.18	27.99
2462	NASDAQ	PFG	Tue, Aug 2, 2011	27.71	28.79	27.44	27.44
2461	NASDAQ	PFG	Mon, Aug 1, 2011	28.16	28.16	27.05	27.42
2460	NASDAQ	PFG	Fri, Jul 29, 2011	27.21	28.03	27.10	27.63
2459	NASDAQ	PFG	Thu, Jul 28, 2011	27.51	28.10	27.47	27.57
2458	NASDAQ	PFG	Wed, Jul 27, 2011	28.24	28.28	27.37	27.43
2457	NASDAQ	PFG	Tue, Jul 26, 2011	28.61	28.77	28.32	28.38
2456	NASDAQ	PFG	Mon, Jul 25, 2011	28.65	28.82	28.48	28.68
2455	NASDAQ	PFG	Fri, Jul 22, 2011	29.32	29.32	28.80	28.99
2454	NASDAQ	PFG	Thu, Jul 21, 2011	28.80	29.43	28.80	29.27
2453	NASDAQ	PFG	Wed, Jul 20, 2011	28.43	28.81	28.28	28.54
2452	NASDAQ	PFG	Tue, Jul 19, 2011	27.78	28.34	27.64	28.27
2451	NASDAQ	PFG	Mon, Jul 18, 2011	28.16	28.27	27.41	27.64
2450	NASDAQ	PFG	Fri, Jul 15, 2011	28.65	28.70	28.07	28.41
2449	NASDAQ	PFG	Thu, Jul 14, 2011	29.00	29.20	28.38	28.47
2448	NASDAQ	PFG	Wed, Jul 13, 2011	28.98	29.56	28.75	28.93
2447	NASDAQ	PFG	Tue, Jul 12, 2011	28.68	29.34	28.64	28.82
2446	NASDAQ	PFG	Mon, Jul 11, 2011	29.60	29.65	28.73	28.87
2445	NASDAQ	PFG	Fri, Jul 8, 2011	30.31	30.35	30.04	30.15
2444	NASDAQ	PFG	Thu, Jul 7, 2011	30.40	30.87	30.19	30.86
2443	NASDAQ	PFG	Wed, Jul 6, 2011	30.08	30.18	29.66	29.96
2442	NASDAQ	PFG	Tue, Jul 5, 2011	30.73	30.79	30.19	30.20
2441	NASDAQ	PFG	Fri, Jul 1, 2011	30.35	31.00	30.26	30.87
2440	NASDAQ	PFG	Thu, Jun 30, 2011	30.36	30.73	30.16	30.42
2439	NASDAQ	PFG	Wed, Jun 29, 2011	29.86	30.32	29.63	30.27
2438	NASDAQ	PFG	Tue, Jun 28, 2011	29.54	29.84	29.47	29.54
2437	NASDAQ	PFG	Mon, Jun 27, 2011	29.12	29.53	29.02	29.40
2436	NASDAQ	PFG	Fri, Jun 24, 2011	29.47	29.53	28.65	29.01
2435	NASDAQ	PFG	Thu, Jun 23, 2011	29.12	29.54	28.69	29.47
2434	NASDAQ	PFG	Wed, Jun 22, 2011	29.90	30.20	29.63	29.64
2433	NASDAQ	PFG	Tue, Jun 21, 2011	29.62	30.12	29.57	30.10
2432	NASDAQ	PFG	Mon, Jun 20, 2011	28.89	29.57	28.85	29.35
2431	NASDAQ	PFG	Fri, Jun 17, 2011	28.88	29.15	28.82	29.10
2430	NASDAQ	PFG	Thu, Jun 16, 2011	28.21	28.57	28.13	28.55
2429	NASDAQ	PFG	Wed, Jun 15, 2011	28.89	29.11	28.13	28.13
2428	NASDAQ	PFG	Tue, Jun 14, 2011	28.83	29.46	28.74	29.21
2427	NASDAQ	PFG	Mon, Jun 13, 2011	28.32	28.57	28.14	28.47
2426	NASDAQ	PFG	Fri, Jun 10, 2011	28.55	28.71	27.81	28.29
2425	NASDAQ	PFG	Thu, Jun 9, 2011	28.96	29.26	28.65	28.79
2424	NASDAQ	PFG	Wed, Jun 8, 2011	29.14	29.36	28.85	28.86
2423	NASDAQ	PFG	Tue, Jun 7, 2011	29.44	29.67	29.31	29.31
2422	NASDAQ	PFG	Mon, Jun 6, 2011	29.77	30.02	29.18	29.26
2421	NASDAQ	PFG	Fri, Jun 3, 2011	29.89	30.35	29.73	29.88
2420	NASDAQ	PFG	Thu, Jun 2, 2011	30.00	30.50	29.93	30.41
2419	NASDAQ	PFG	Wed, Jun 1, 2011	31.17	31.18	29.95	30.02
2418	NASDAQ	PFG	Tue, May 31, 2011	31.42	31.61	30.87	31.27
2417	NASDAQ	PFG	Fri, May 27, 2011	31.13	31.41	30.86	30.97
2416	NASDAQ	PFG	Thu, May 26, 2011	30.85	31.09	30.60	30.93
2415	NASDAQ	PFG	Wed, May 25, 2011	30.73	31.19	30.55	30.95
2414	NASDAQ	PFG	Tue, May 24, 2011	31.28	31.53	30.91	30.93
2413	NASDAQ	PFG	Mon, May 23, 2011	30.98	31.41	30.98	31.19
2412	NASDAQ	PFG	Fri, May 20, 2011	31.68	31.87	31.46	31.58
2411	NASDAQ	PFG	Thu, May 19, 2011	31.91	31.92	31.48	31.81
2410	NASDAQ	PFG	Wed, May 18, 2011	31.25	31.86	31.11	31.75
2409	NASDAQ	PFG	Tue, May 17, 2011	30.68	31.25	30.61	31.24
2408	NASDAQ	PFG	Mon, May 16, 2011	30.84	31.43	30.78	30.93
2407	NASDAQ	PFG	Fri, May 13, 2011	31.94	32.10	30.87	31.02
2406	NASDAQ	PFG	Thu, May 12, 2011	31.55	32.01	31.13	31.98
2405	NASDAQ	PFG	Wed, May 11, 2011	31.93	31.99	31.27	31.67
2404	NASDAQ	PFG	Tue, May 10, 2011	31.80	32.10	31.59	32.08
2403	NASDAQ	PFG	Mon, May 9, 2011	31.41	31.70	31.18	31.61
2402	NASDAQ	PFG	Fri, May 6, 2011	31.60	31.82	31.13	31.41
2401	NASDAQ	PFG	Thu, May 5, 2011	31.14	31.71	30.97	31.18
2400	NASDAQ	PFG	Wed, May 4, 2011	31.80	31.90	31.08	31.37
2399	NASDAQ	PFG	Tue, May 3, 2011	31.66	32.59	31.35	31.83
2398	NASDAQ	PFG	Mon, May 2, 2011	34.78	35.00	33.39	33.56
2397	NASDAQ	PFG	Fri, Apr 29, 2011	33.31	33.80	33.15	33.75
2396	NASDAQ	PFG	Thu, Apr 28, 2011	32.67	33.45	32.67	33.26
2395	NASDAQ	PFG	Wed, Apr 27, 2011	32.02	32.86	31.87	32.77
2394	NASDAQ	PFG	Tue, Apr 26, 2011	32.05	32.24	31.92	31.98
2393	NASDAQ	PFG	Mon, Apr 25, 2011	31.68	31.97	31.57	31.84
2392	NASDAQ	PFG	Thu, Apr 21, 2011	31.72	31.85	31.53	31.81
2391	NASDAQ	PFG	Wed, Apr 20, 2011	31.36	31.61	31.28	31.54
2390	NASDAQ	PFG	Tue, Apr 19, 2011	30.65	30.82	30.38	30.82
2389	NASDAQ	PFG	Mon, Apr 18, 2011	30.85	31.03	30.38	30.57
2388	NASDAQ	PFG	Fri, Apr 15, 2011	31.01	31.47	30.80	31.40
2387	NASDAQ	PFG	Thu, Apr 14, 2011	31.01	31.19	30.64	30.93
2386	NASDAQ	PFG	Wed, Apr 13, 2011	31.72	31.74	31.07	31.25
2385	NASDAQ	PFG	Tue, Apr 12, 2011	31.63	31.83	31.22	31.46
2384	NASDAQ	PFG	Mon, Apr 11, 2011	31.72	32.00	31.69	31.90
2383	NASDAQ	PFG	Fri, Apr 8, 2011	32.03	32.20	31.50	31.72
2382	NASDAQ	PFG	Thu, Apr 7, 2011	31.94	32.04	31.65	31.83
2381	NASDAQ	PFG	Wed, Apr 6, 2011	31.86	32.12	31.69	32.07
2380	NASDAQ	PFG	Tue, Apr 5, 2011	31.88	31.94	31.60	31.69
2379	NASDAQ	PFG	Mon, Apr 4, 2011	31.89	32.10	31.81	31.99
2378	NASDAQ	PFG	Fri, Apr 1, 2011	32.35	32.45	31.65	31.73
2377	NASDAQ	PFG	Thu, Mar 31, 2011	31.63	32.18	31.47	32.11
2376	NASDAQ	PFG	Wed, Mar 30, 2011	31.86	31.98	31.68	31.79
2375	NASDAQ	PFG	Tue, Mar 29, 2011	31.59	31.77	31.32	31.70
2374	NASDAQ	PFG	Mon, Mar 28, 2011	32.04	32.09	31.68	31.68
2373	NASDAQ	PFG	Fri, Mar 25, 2011	31.87	32.18	31.67	31.86
2372	NASDAQ	PFG	Thu, Mar 24, 2011	31.66	31.94	31.46	31.82
2371	NASDAQ	PFG	Wed, Mar 23, 2011	31.51	31.67	31.08	31.50
2370	NASDAQ	PFG	Tue, Mar 22, 2011	32.05	32.11	31.66	31.72
2369	NASDAQ	PFG	Mon, Mar 21, 2011	32.31	32.35	31.92	32.05
2368	NASDAQ	PFG	Fri, Mar 18, 2011	31.94	32.64	31.59	31.75
2367	NASDAQ	PFG	Thu, Mar 17, 2011	31.28	31.60	30.88	31.41
2366	NASDAQ	PFG	Wed, Mar 16, 2011	31.00	31.27	30.28	30.72
2365	NASDAQ	PFG	Tue, Mar 15, 2011	30.88	31.36	30.43	31.16
2364	NASDAQ	PFG	Mon, Mar 14, 2011	31.94	32.41	31.27	32.32
2363	NASDAQ	PFG	Fri, Mar 11, 2011	32.14	32.40	31.81	32.33
2362	NASDAQ	PFG	Thu, Mar 10, 2011	32.92	32.99	32.11	32.14
2361	NASDAQ	PFG	Wed, Mar 9, 2011	33.39	33.63	33.18	33.53
2360	NASDAQ	PFG	Tue, Mar 8, 2011	32.80	33.74	32.70	33.56
2359	NASDAQ	PFG	Mon, Mar 7, 2011	33.26	33.57	32.56	32.68
2358	NASDAQ	PFG	Fri, Mar 4, 2011	33.51	33.66	32.61	32.99
2357	NASDAQ	PFG	Thu, Mar 3, 2011	33.53	33.96	33.40	33.67
2356	NASDAQ	PFG	Wed, Mar 2, 2011	33.46	33.46	32.71	33.10
2355	NASDAQ	PFG	Tue, Mar 1, 2011	34.27	34.45	33.41	33.50
2354	NASDAQ	PFG	Mon, Feb 28, 2011	34.06	34.45	33.97	34.26
2353	NASDAQ	PFG	Fri, Feb 25, 2011	33.61	33.95	33.53	33.94
2352	NASDAQ	PFG	Thu, Feb 24, 2011	33.06	33.57	32.72	33.38
2351	NASDAQ	PFG	Wed, Feb 23, 2011	33.47	33.81	32.84	33.14
2350	NASDAQ	PFG	Tue, Feb 22, 2011	34.01	34.14	33.35	33.55
2349	NASDAQ	PFG	Fri, Feb 18, 2011	34.11	34.70	33.96	34.69
2348	NASDAQ	PFG	Thu, Feb 17, 2011	33.46	34.19	33.12	34.14
2347	NASDAQ	PFG	Wed, Feb 16, 2011	32.66	33.67	32.55	33.58
2346	NASDAQ	PFG	Tue, Feb 15, 2011	31.99	32.71	31.69	32.52
2345	NASDAQ	PFG	Mon, Feb 14, 2011	32.43	32.74	31.84	32.08
2344	NASDAQ	PFG	Fri, Feb 11, 2011	32.20	32.61	32.02	32.53
2343	NASDAQ	PFG	Thu, Feb 10, 2011	32.33	32.75	32.26	32.40
2342	NASDAQ	PFG	Wed, Feb 9, 2011	32.14	32.82	32.00	32.50
2341	NASDAQ	PFG	Tue, Feb 8, 2011	32.72	33.04	32.07	32.24
2340	NASDAQ	PFG	Mon, Feb 7, 2011	33.77	34.04	33.54	33.70
2339	NASDAQ	PFG	Fri, Feb 4, 2011	33.34	33.80	33.10	33.56
2338	NASDAQ	PFG	Thu, Feb 3, 2011	33.80	33.96	33.16	33.26
2337	NASDAQ	PFG	Wed, Feb 2, 2011	34.13	34.33	33.77	33.88
2336	NASDAQ	PFG	Tue, Feb 1, 2011	33.06	34.36	32.90	34.30
2335	NASDAQ	PFG	Mon, Jan 31, 2011	32.77	33.26	32.60	32.77
2334	NASDAQ	PFG	Fri, Jan 28, 2011	33.67	33.80	32.53	32.55
2333	NASDAQ	PFG	Thu, Jan 27, 2011	33.01	33.66	32.86	33.64
2332	NASDAQ	PFG	Wed, Jan 26, 2011	32.68	33.24	32.51	33.11
2331	NASDAQ	PFG	Tue, Jan 25, 2011	32.20	32.64	32.06	32.61
2330	NASDAQ	PFG	Mon, Jan 24, 2011	32.35	32.49	32.10	32.37
2329	NASDAQ	PFG	Fri, Jan 21, 2011	32.59	32.84	32.16	32.36
2328	NASDAQ	PFG	Thu, Jan 20, 2011	32.29	32.63	31.94	32.28
2327	NASDAQ	PFG	Wed, Jan 19, 2011	33.03	33.13	32.09	32.26
2326	NASDAQ	PFG	Tue, Jan 18, 2011	33.33	33.37	32.89	33.26
2325	NASDAQ	PFG	Fri, Jan 14, 2011	32.70	33.35	32.46	33.35
2324	NASDAQ	PFG	Thu, Jan 13, 2011	32.96	33.25	32.65	32.86
2323	NASDAQ	PFG	Wed, Jan 12, 2011	32.74	33.23	32.63	33.23
2322	NASDAQ	PFG	Tue, Jan 11, 2011	32.51	32.75	31.82	32.34
2321	NASDAQ	PFG	Mon, Jan 10, 2011	32.05	32.45	31.75	32.33
2320	NASDAQ	PFG	Fri, Jan 7, 2011	32.54	32.78	31.94	32.44
2319	NASDAQ	PFG	Thu, Jan 6, 2011	32.90	32.96	32.31	32.38
2318	NASDAQ	PFG	Wed, Jan 5, 2011	32.89	33.15	32.73	33.07
2317	NASDAQ	PFG	Tue, Jan 4, 2011	33.70	33.70	32.71	33.02
2316	NASDAQ	PFG	Mon, Jan 3, 2011	33.08	33.91	33.00	33.56
2315	NASDAQ	PFG	Fri, Dec 31, 2010	32.49	32.75	32.40	32.56
2314	NASDAQ	PFG	Thu, Dec 30, 2010	32.77	33.00	32.52	32.54
2313	NASDAQ	PFG	Wed, Dec 29, 2010	33.07	33.08	32.78	32.80
2312	NASDAQ	PFG	Tue, Dec 28, 2010	33.15	33.15	32.84	33.01
2311	NASDAQ	PFG	Mon, Dec 27, 2010	32.83	33.17	32.69	33.10
2310	NASDAQ	PFG	Thu, Dec 23, 2010	33.08	33.27	32.94	33.05
2309	NASDAQ	PFG	Wed, Dec 22, 2010	32.90	33.34	32.85	33.32
2308	NASDAQ	PFG	Tue, Dec 21, 2010	32.12	32.99	32.12	32.94
2307	NASDAQ	PFG	Mon, Dec 20, 2010	32.13	32.28	31.74	31.84
2306	NASDAQ	PFG	Fri, Dec 17, 2010	32.36	32.55	31.92	31.93
2305	NASDAQ	PFG	Thu, Dec 16, 2010	32.46	32.65	32.19	32.37
2304	NASDAQ	PFG	Wed, Dec 15, 2010	32.32	32.74	32.32	32.46
2303	NASDAQ	PFG	Tue, Dec 14, 2010	32.05	32.50	31.85	32.42
2302	NASDAQ	PFG	Mon, Dec 13, 2010	31.76	32.07	31.49	31.82
2301	NASDAQ	PFG	Fri, Dec 10, 2010	31.88	31.95	30.94	31.45
2300	NASDAQ	PFG	Thu, Dec 9, 2010	31.32	32.00	31.22	31.85
2299	NASDAQ	PFG	Wed, Dec 8, 2010	29.90	31.00	29.63	30.96
2298	NASDAQ	PFG	Tue, Dec 7, 2010	30.52	30.54	29.71	29.79
2297	NASDAQ	PFG	Mon, Dec 6, 2010	29.64	30.20	29.48	30.02
2296	NASDAQ	PFG	Fri, Dec 3, 2010	29.28	29.75	29.14	29.68
2295	NASDAQ	PFG	Thu, Dec 2, 2010	28.89	29.67	28.55	29.42
2294	NASDAQ	PFG	Wed, Dec 1, 2010	27.93	28.24	27.64	28.16
2293	NASDAQ	PFG	Tue, Nov 30, 2010	27.14	27.51	27.04	27.24
2292	NASDAQ	PFG	Mon, Nov 29, 2010	27.26	27.70	27.09	27.58
2291	NASDAQ	PFG	Fri, Nov 26, 2010	27.62	27.78	27.39	27.53
2290	NASDAQ	PFG	Wed, Nov 24, 2010	27.74	28.11	27.64	28.01
2289	NASDAQ	PFG	Tue, Nov 23, 2010	27.99	28.05	27.26	27.41
2288	NASDAQ	PFG	Mon, Nov 22, 2010	28.56	28.65	27.93	28.53
2287	NASDAQ	PFG	Fri, Nov 19, 2010	28.46	28.87	28.16	28.81
2286	NASDAQ	PFG	Thu, Nov 18, 2010	28.16	28.64	28.11	28.53
2285	NASDAQ	PFG	Wed, Nov 17, 2010	27.37	27.73	27.13	27.67
2284	NASDAQ	PFG	Tue, Nov 16, 2010	28.26	28.48	27.75	27.86
2283	NASDAQ	PFG	Mon, Nov 15, 2010	28.56	29.03	28.36	28.56
2282	NASDAQ	PFG	Fri, Nov 12, 2010	28.57	28.82	28.20	28.34
2281	NASDAQ	PFG	Thu, Nov 11, 2010	28.62	29.09	28.47	28.91
2280	NASDAQ	PFG	Wed, Nov 10, 2010	28.87	29.36	28.81	29.28
2279	NASDAQ	PFG	Tue, Nov 9, 2010	29.47	29.47	28.81	28.92
2278	NASDAQ	PFG	Mon, Nov 8, 2010	29.56	29.63	29.19	29.46
2277	NASDAQ	PFG	Fri, Nov 5, 2010	29.51	30.23	29.34	29.80
2276	NASDAQ	PFG	Thu, Nov 4, 2010	28.48	29.63	28.35	29.59
2275	NASDAQ	PFG	Wed, Nov 3, 2010	27.52	28.17	27.42	28.17
2274	NASDAQ	PFG	Tue, Nov 2, 2010	27.39	27.91	27.12	27.50
2273	NASDAQ	PFG	Mon, Nov 1, 2010	27.19	27.34	26.68	26.99
2272	NASDAQ	PFG	Fri, Oct 29, 2010	27.01	27.17	26.80	26.84
2271	NASDAQ	PFG	Thu, Oct 28, 2010	27.49	27.57	26.92	27.10
2270	NASDAQ	PFG	Wed, Oct 27, 2010	26.61	27.30	26.61	27.26
2269	NASDAQ	PFG	Tue, Oct 26, 2010	27.02	27.26	26.92	27.11
2268	NASDAQ	PFG	Mon, Oct 25, 2010	27.83	28.38	27.08	27.23
2267	NASDAQ	PFG	Fri, Oct 22, 2010	27.13	27.14	26.86	27.07
2266	NASDAQ	PFG	Thu, Oct 21, 2010	26.97	27.34	26.74	27.09
2265	NASDAQ	PFG	Wed, Oct 20, 2010	26.35	27.07	26.30	26.85
2264	NASDAQ	PFG	Tue, Oct 19, 2010	26.37	27.10	26.12	26.26
2263	NASDAQ	PFG	Mon, Oct 18, 2010	26.53	26.96	26.41	26.92
2262	NASDAQ	PFG	Fri, Oct 15, 2010	26.98	27.03	26.19	26.48
2261	NASDAQ	PFG	Thu, Oct 14, 2010	26.87	27.14	26.09	26.67
2260	NASDAQ	PFG	Wed, Oct 13, 2010	27.15	27.51	27.01	27.02
2259	NASDAQ	PFG	Tue, Oct 12, 2010	27.14	27.16	26.90	27.01
2258	NASDAQ	PFG	Mon, Oct 11, 2010	27.33	27.33	27.05	27.22
2257	NASDAQ	PFG	Fri, Oct 8, 2010	26.79	27.50	26.69	27.36
2256	NASDAQ	PFG	Thu, Oct 7, 2010	26.98	27.10	26.57	26.70
2255	NASDAQ	PFG	Wed, Oct 6, 2010	26.55	26.95	26.35	26.84
2254	NASDAQ	PFG	Tue, Oct 5, 2010	26.09	26.75	25.86	26.55
2253	NASDAQ	PFG	Mon, Oct 4, 2010	25.77	26.00	25.42	25.69
2252	NASDAQ	PFG	Fri, Oct 1, 2010	26.22	26.50	25.66	25.92
2251	NASDAQ	PFG	Thu, Sep 30, 2010	26.04	26.48	25.77	25.92
2250	NASDAQ	PFG	Wed, Sep 29, 2010	26.03	26.29	25.84	25.95
2249	NASDAQ	PFG	Tue, Sep 28, 2010	25.99	26.35	25.54	26.26
2248	NASDAQ	PFG	Mon, Sep 27, 2010	25.83	26.21	25.62	25.92
2247	NASDAQ	PFG	Fri, Sep 24, 2010	25.24	26.02	25.20	25.90
2246	NASDAQ	PFG	Thu, Sep 23, 2010	25.35	25.63	24.79	24.80
2245	NASDAQ	PFG	Wed, Sep 22, 2010	26.01	26.09	25.49	25.75
2244	NASDAQ	PFG	Tue, Sep 21, 2010	26.21	26.64	26.05	26.20
2243	NASDAQ	PFG	Mon, Sep 20, 2010	25.38	26.22	25.32	26.13
2242	NASDAQ	PFG	Fri, Sep 17, 2010	25.67	25.87	25.10	25.35
2241	NASDAQ	PFG	Thu, Sep 16, 2010	25.86	25.89	25.31	25.55
2240	NASDAQ	PFG	Wed, Sep 15, 2010	25.85	26.00	25.54	25.94
2239	NASDAQ	PFG	Tue, Sep 14, 2010	25.90	26.27	25.67	26.01
2238	NASDAQ	PFG	Mon, Sep 13, 2010	26.00	26.15	25.72	26.11
2237	NASDAQ	PFG	Fri, Sep 10, 2010	25.49	25.64	25.24	25.45
2236	NASDAQ	PFG	Thu, Sep 9, 2010	25.60	25.77	25.22	25.49
2235	NASDAQ	PFG	Wed, Sep 8, 2010	24.94	25.51	24.94	25.07
2234	NASDAQ	PFG	Tue, Sep 7, 2010	25.19	25.19	24.71	24.78
2233	NASDAQ	PFG	Fri, Sep 3, 2010	25.12	25.60	25.05	25.56
2232	NASDAQ	PFG	Thu, Sep 2, 2010	24.45	24.82	24.26	24.79
2231	NASDAQ	PFG	Wed, Sep 1, 2010	23.39	24.47	23.35	24.46
2230	NASDAQ	PFG	Tue, Aug 31, 2010	22.50	23.13	22.23	23.05
2229	NASDAQ	PFG	Mon, Aug 30, 2010	23.06	23.12	22.39	22.51
2228	NASDAQ	PFG	Fri, Aug 27, 2010	22.20	23.22	21.74	23.21
2227	NASDAQ	PFG	Thu, Aug 26, 2010	22.12	22.41	21.92	22.02
2226	NASDAQ	PFG	Wed, Aug 25, 2010	21.29	22.12	21.19	22.03
2225	NASDAQ	PFG	Tue, Aug 24, 2010	21.66	21.94	21.51	21.56
2224	NASDAQ	PFG	Mon, Aug 23, 2010	22.53	22.53	21.99	21.99
2223	NASDAQ	PFG	Fri, Aug 20, 2010	22.49	22.66	22.27	22.39
2222	NASDAQ	PFG	Thu, Aug 19, 2010	22.87	23.02	22.60	22.74
2221	NASDAQ	PFG	Wed, Aug 18, 2010	23.03	23.26	22.85	23.03
2220	NASDAQ	PFG	Tue, Aug 17, 2010	23.00	23.14	22.92	23.01
2219	NASDAQ	PFG	Mon, Aug 16, 2010	22.74	22.94	22.50	22.76
2218	NASDAQ	PFG	Fri, Aug 13, 2010	22.72	23.21	22.60	22.89
2217	NASDAQ	PFG	Thu, Aug 12, 2010	22.63	22.99	22.45	22.76
2216	NASDAQ	PFG	Wed, Aug 11, 2010	23.72	23.72	22.92	22.98
2215	NASDAQ	PFG	Tue, Aug 10, 2010	24.20	24.40	23.90	24.23
2214	NASDAQ	PFG	Mon, Aug 9, 2010	24.12	24.51	23.95	24.51
2213	NASDAQ	PFG	Fri, Aug 6, 2010	24.19	24.47	23.54	24.00
2212	NASDAQ	PFG	Thu, Aug 5, 2010	24.51	24.60	24.25	24.55
2211	NASDAQ	PFG	Wed, Aug 4, 2010	24.87	25.10	24.41	24.74
2210	NASDAQ	PFG	Tue, Aug 3, 2010	24.78	25.60	24.00	24.80
2209	NASDAQ	PFG	Mon, Aug 2, 2010	26.15	26.28	25.76	26.08
2208	NASDAQ	PFG	Fri, Jul 30, 2010	25.49	25.83	25.28	25.61
2207	NASDAQ	PFG	Thu, Jul 29, 2010	25.11	26.01	24.99	25.90
2206	NASDAQ	PFG	Wed, Jul 28, 2010	25.39	25.48	24.80	24.92
2205	NASDAQ	PFG	Tue, Jul 27, 2010	26.09	26.13	25.46	25.53
2204	NASDAQ	PFG	Mon, Jul 26, 2010	25.63	25.81	25.17	25.63
2203	NASDAQ	PFG	Fri, Jul 23, 2010	25.19	25.69	24.95	25.59
2202	NASDAQ	PFG	Thu, Jul 22, 2010	24.74	25.44	24.65	25.35
2201	NASDAQ	PFG	Wed, Jul 21, 2010	24.90	24.90	24.02	24.24
2200	NASDAQ	PFG	Tue, Jul 20, 2010	23.55	24.53	23.49	24.49
2199	NASDAQ	PFG	Mon, Jul 19, 2010	23.92	24.27	23.62	24.12
2198	NASDAQ	PFG	Fri, Jul 16, 2010	24.90	24.96	23.71	23.80
2197	NASDAQ	PFG	Thu, Jul 15, 2010	25.45	25.45	24.72	25.30
2196	NASDAQ	PFG	Wed, Jul 14, 2010	25.40	25.67	25.07	25.40
2195	NASDAQ	PFG	Tue, Jul 13, 2010	25.10	25.67	24.92	25.48
2194	NASDAQ	PFG	Mon, Jul 12, 2010	24.72	24.87	24.42	24.61
2193	NASDAQ	PFG	Fri, Jul 9, 2010	24.48	24.89	24.28	24.87
2192	NASDAQ	PFG	Thu, Jul 8, 2010	24.33	24.53	23.98	24.51
2191	NASDAQ	PFG	Wed, Jul 7, 2010	23.08	24.12	22.90	24.07
2190	NASDAQ	PFG	Tue, Jul 6, 2010	23.57	23.68	22.61	22.96
2189	NASDAQ	PFG	Fri, Jul 2, 2010	23.38	23.57	22.52	23.01
2188	NASDAQ	PFG	Thu, Jul 1, 2010	23.45	23.65	22.35	23.14
2187	NASDAQ	PFG	Wed, Jun 30, 2010	23.85	24.30	23.33	23.44
2186	NASDAQ	PFG	Tue, Jun 29, 2010	24.69	24.91	23.71	23.93
2185	NASDAQ	PFG	Mon, Jun 28, 2010	25.41	25.85	25.22	25.40
2184	NASDAQ	PFG	Fri, Jun 25, 2010	25.13	25.76	24.84	25.40
2183	NASDAQ	PFG	Thu, Jun 24, 2010	25.30	25.65	24.80	24.87
2182	NASDAQ	PFG	Wed, Jun 23, 2010	25.69	25.84	25.16	25.51
2181	NASDAQ	PFG	Tue, Jun 22, 2010	26.10	26.37	25.62	25.68
2180	NASDAQ	PFG	Mon, Jun 21, 2010	26.78	26.84	25.88	26.07
2179	NASDAQ	PFG	Fri, Jun 18, 2010	26.43	26.49	26.19	26.35
2178	NASDAQ	PFG	Thu, Jun 17, 2010	26.47	26.55	25.94	26.40
2177	NASDAQ	PFG	Wed, Jun 16, 2010	26.81	26.90	26.22	26.42
2176	NASDAQ	PFG	Tue, Jun 15, 2010	26.27	27.13	26.06	27.04
2175	NASDAQ	PFG	Mon, Jun 14, 2010	26.03	26.52	25.85	25.88
2174	NASDAQ	PFG	Fri, Jun 11, 2010	25.90	26.10	25.62	25.75
2173	NASDAQ	PFG	Thu, Jun 10, 2010	26.12	26.42	25.74	26.36
2172	NASDAQ	PFG	Wed, Jun 9, 2010	25.90	26.29	25.13	25.29
2171	NASDAQ	PFG	Tue, Jun 8, 2010	25.22	25.79	24.79	25.70
2170	NASDAQ	PFG	Mon, Jun 7, 2010	26.01	26.23	24.97	25.03
2169	NASDAQ	PFG	Fri, Jun 4, 2010	26.80	26.80	25.69	25.87
2168	NASDAQ	PFG	Thu, Jun 3, 2010	27.59	27.79	26.99	27.41
2167	NASDAQ	PFG	Wed, Jun 2, 2010	26.62	27.58	26.11	27.55
2166	NASDAQ	PFG	Tue, Jun 1, 2010	26.81	27.29	26.27	26.30
2165	NASDAQ	PFG	Fri, May 28, 2010	28.08	28.08	27.00	27.19
2164	NASDAQ	PFG	Thu, May 27, 2010	26.78	28.13	26.76	28.12
2163	NASDAQ	PFG	Wed, May 26, 2010	26.54	26.88	25.87	26.07
2162	NASDAQ	PFG	Tue, May 25, 2010	25.01	26.12	24.58	26.10
2161	NASDAQ	PFG	Mon, May 24, 2010	25.96	26.71	25.84	25.91
2160	NASDAQ	PFG	Fri, May 21, 2010	25.11	26.55	25.11	26.20
2159	NASDAQ	PFG	Thu, May 20, 2010	27.42	27.52	26.13	26.13
2158	NASDAQ	PFG	Wed, May 19, 2010	27.98	28.68	27.45	28.16
2157	NASDAQ	PFG	Tue, May 18, 2010	29.59	29.83	28.18	28.49
2156	NASDAQ	PFG	Mon, May 17, 2010	28.93	29.54	28.40	29.31
2155	NASDAQ	PFG	Fri, May 14, 2010	29.67	29.80	28.54	28.90
2154	NASDAQ	PFG	Thu, May 13, 2010	30.47	30.68	30.10	30.11
2153	NASDAQ	PFG	Wed, May 12, 2010	30.11	30.74	29.91	30.68
2152	NASDAQ	PFG	Tue, May 11, 2010	29.76	30.53	29.54	29.85
2151	NASDAQ	PFG	Mon, May 10, 2010	28.99	30.49	28.87	30.23
2150	NASDAQ	PFG	Fri, May 7, 2010	28.42	28.93	27.35	27.67
2149	NASDAQ	PFG	Thu, May 6, 2010	29.19	29.90	26.01	28.34
2148	NASDAQ	PFG	Wed, May 5, 2010	29.08	30.13	28.82	29.40
2147	NASDAQ	PFG	Tue, May 4, 2010	30.60	30.68	29.38	29.55
2146	NASDAQ	PFG	Mon, May 3, 2010	29.58	30.39	29.47	30.26
2145	NASDAQ	PFG	Fri, Apr 30, 2010	29.95	30.44	29.19	29.22
2144	NASDAQ	PFG	Thu, Apr 29, 2010	29.64	30.56	29.64	30.33
2143	NASDAQ	PFG	Wed, Apr 28, 2010	29.16	30.14	28.97	29.25
2142	NASDAQ	PFG	Tue, Apr 27, 2010	30.43	30.65	28.74	28.82
2141	NASDAQ	PFG	Mon, Apr 26, 2010	31.00	31.41	30.71	30.77
2140	NASDAQ	PFG	Fri, Apr 23, 2010	30.00	31.10	29.82	31.04
2139	NASDAQ	PFG	Thu, Apr 22, 2010	29.70	29.89	29.16	29.63
2138	NASDAQ	PFG	Wed, Apr 21, 2010	30.22	30.41	29.65	30.08
2137	NASDAQ	PFG	Tue, Apr 20, 2010	30.02	30.22	29.84	30.22
2136	NASDAQ	PFG	Mon, Apr 19, 2010	28.58	29.67	28.58	29.67
2135	NASDAQ	PFG	Fri, Apr 16, 2010	29.79	30.00	28.79	29.04
2134	NASDAQ	PFG	Thu, Apr 15, 2010	29.74	30.12	29.48	29.90
2133	NASDAQ	PFG	Wed, Apr 14, 2010	29.22	29.97	29.16	29.86
2132	NASDAQ	PFG	Tue, Apr 13, 2010	28.97	29.26	28.89	29.10
2131	NASDAQ	PFG	Mon, Apr 12, 2010	29.38	29.56	29.04	29.07
2130	NASDAQ	PFG	Fri, Apr 9, 2010	29.58	29.67	28.86	29.30
2129	NASDAQ	PFG	Thu, Apr 8, 2010	28.85	29.64	28.85	29.42
2128	NASDAQ	PFG	Wed, Apr 7, 2010	30.24	30.33	29.28	29.63
2127	NASDAQ	PFG	Tue, Apr 6, 2010	29.95	30.48	29.86	30.32
2126	NASDAQ	PFG	Mon, Apr 5, 2010	29.58	30.22	29.58	30.09
2125	NASDAQ	PFG	Thu, Apr 1, 2010	29.48	29.91	29.24	29.44
2124	NASDAQ	PFG	Wed, Mar 31, 2010	28.70	29.24	28.64	29.21
2123	NASDAQ	PFG	Tue, Mar 30, 2010	29.39	29.41	28.63	28.82
2122	NASDAQ	PFG	Mon, Mar 29, 2010	29.36	29.49	28.92	29.32
2121	NASDAQ	PFG	Fri, Mar 26, 2010	29.30	29.51	28.94	29.17
2120	NASDAQ	PFG	Thu, Mar 25, 2010	28.91	29.61	28.80	29.18
2119	NASDAQ	PFG	Wed, Mar 24, 2010	27.87	28.86	27.78	28.66
2118	NASDAQ	PFG	Tue, Mar 23, 2010	27.57	28.10	27.32	28.04
2117	NASDAQ	PFG	Mon, Mar 22, 2010	27.02	27.61	26.61	27.45
2116	NASDAQ	PFG	Fri, Mar 19, 2010	27.80	27.94	27.24	27.40
2115	NASDAQ	PFG	Thu, Mar 18, 2010	27.70	28.03	27.57	27.76
2114	NASDAQ	PFG	Wed, Mar 17, 2010	27.01	28.10	26.97	27.76
2113	NASDAQ	PFG	Tue, Mar 16, 2010	26.00	26.88	25.81	26.83
2112	NASDAQ	PFG	Mon, Mar 15, 2010	25.55	25.97	25.36	25.97
2111	NASDAQ	PFG	Fri, Mar 12, 2010	25.70	25.86	25.34	25.61
2110	NASDAQ	PFG	Thu, Mar 11, 2010	25.30	25.46	24.93	25.44
2109	NASDAQ	PFG	Wed, Mar 10, 2010	25.16	25.64	24.90	25.43
2108	NASDAQ	PFG	Tue, Mar 9, 2010	24.73	25.24	24.69	25.04
2107	NASDAQ	PFG	Mon, Mar 8, 2010	24.79	24.98	24.61	24.91
2106	NASDAQ	PFG	Fri, Mar 5, 2010	24.32	24.86	24.11	24.80
2105	NASDAQ	PFG	Thu, Mar 4, 2010	23.99	24.20	23.73	24.16
2104	NASDAQ	PFG	Wed, Mar 3, 2010	23.87	24.21	23.73	23.96
2103	NASDAQ	PFG	Tue, Mar 2, 2010	23.25	23.93	23.25	23.78
2102	NASDAQ	PFG	Mon, Mar 1, 2010	23.24	23.55	23.10	23.16
2101	NASDAQ	PFG	Fri, Feb 26, 2010	23.20	23.25	22.79	23.21
2100	NASDAQ	PFG	Thu, Feb 25, 2010	22.67	23.17	22.40	23.12
2099	NASDAQ	PFG	Wed, Feb 24, 2010	22.32	23.22	22.30	23.20
2098	NASDAQ	PFG	Tue, Feb 23, 2010	22.81	22.85	22.10	22.21
2097	NASDAQ	PFG	Mon, Feb 22, 2010	22.86	23.15	22.85	23.00
2096	NASDAQ	PFG	Fri, Feb 19, 2010	22.80	22.93	22.45	22.83
2095	NASDAQ	PFG	Thu, Feb 18, 2010	22.67	22.99	22.59	22.97
2094	NASDAQ	PFG	Wed, Feb 17, 2010	22.91	23.10	22.77	22.84
2093	NASDAQ	PFG	Tue, Feb 16, 2010	22.31	22.81	22.20	22.81
2092	NASDAQ	PFG	Fri, Feb 12, 2010	21.94	22.12	21.66	22.04
2091	NASDAQ	PFG	Thu, Feb 11, 2010	21.88	22.24	21.39	22.21
2090	NASDAQ	PFG	Wed, Feb 10, 2010	21.33	22.05	21.18	21.90
2089	NASDAQ	PFG	Tue, Feb 9, 2010	21.64	22.82	20.89	21.45
2088	NASDAQ	PFG	Mon, Feb 8, 2010	22.61	22.93	22.08	22.19
2087	NASDAQ	PFG	Fri, Feb 5, 2010	22.47	22.80	21.59	22.46
2086	NASDAQ	PFG	Thu, Feb 4, 2010	23.01	23.31	22.53	22.57
2085	NASDAQ	PFG	Wed, Feb 3, 2010	23.88	24.08	23.30	23.45
2084	NASDAQ	PFG	Tue, Feb 2, 2010	23.41	24.05	23.10	24.00
2083	NASDAQ	PFG	Mon, Feb 1, 2010	23.24	23.69	23.10	23.33
2082	NASDAQ	PFG	Fri, Jan 29, 2010	23.38	23.66	22.98	23.05
2081	NASDAQ	PFG	Thu, Jan 28, 2010	24.26	24.26	23.06	23.17
2080	NASDAQ	PFG	Wed, Jan 27, 2010	23.36	24.02	23.14	24.01
2079	NASDAQ	PFG	Tue, Jan 26, 2010	23.55	23.98	23.28	23.36
2078	NASDAQ	PFG	Mon, Jan 25, 2010	23.76	24.08	23.42	23.76
2077	NASDAQ	PFG	Fri, Jan 22, 2010	23.76	24.35	23.19	23.34
2076	NASDAQ	PFG	Thu, Jan 21, 2010	25.16	25.38	23.75	23.81
2075	NASDAQ	PFG	Wed, Jan 20, 2010	25.48	25.48	24.77	25.17
2074	NASDAQ	PFG	Tue, Jan 19, 2010	25.16	25.96	25.03	25.78
2073	NASDAQ	PFG	Fri, Jan 15, 2010	25.47	25.88	25.17	25.26
2072	NASDAQ	PFG	Thu, Jan 14, 2010	25.53	25.83	25.08	25.65
2071	NASDAQ	PFG	Wed, Jan 13, 2010	25.54	25.73	25.16	25.53
2070	NASDAQ	PFG	Tue, Jan 12, 2010	26.59	26.98	25.21	25.35
2069	NASDAQ	PFG	Mon, Jan 11, 2010	25.75	26.12	25.56	25.79
2068	NASDAQ	PFG	Fri, Jan 8, 2010	25.47	25.76	25.29	25.67
2067	NASDAQ	PFG	Thu, Jan 7, 2010	25.41	25.64	24.92	25.64
2066	NASDAQ	PFG	Wed, Jan 6, 2010	25.44	25.49	24.78	25.42
2065	NASDAQ	PFG	Tue, Jan 5, 2010	24.91	25.63	24.71	25.59
2064	NASDAQ	PFG	Mon, Jan 4, 2010	24.11	25.03	24.10	25.00
2063	NASDAQ	PFG	Thu, Dec 31, 2009	24.47	24.63	24.02	24.04
2062	NASDAQ	PFG	Wed, Dec 30, 2009	24.53	24.59	24.26	24.35
2061	NASDAQ	PFG	Tue, Dec 29, 2009	25.14	25.29	24.55	24.63
2060	NASDAQ	PFG	Mon, Dec 28, 2009	25.51	25.63	24.91	24.97
2059	NASDAQ	PFG	Thu, Dec 24, 2009	25.80	25.83	25.41	25.46
2058	NASDAQ	PFG	Wed, Dec 23, 2009	25.28	25.56	25.06	25.43
2057	NASDAQ	PFG	Tue, Dec 22, 2009	24.14	25.21	24.14	25.21
2056	NASDAQ	PFG	Mon, Dec 21, 2009	23.89	24.30	23.60	24.23
2055	NASDAQ	PFG	Fri, Dec 18, 2009	23.77	24.04	23.50	23.72
2054	NASDAQ	PFG	Thu, Dec 17, 2009	23.86	24.10	23.45	23.71
2053	NASDAQ	PFG	Wed, Dec 16, 2009	23.49	24.40	23.47	24.02
2052	NASDAQ	PFG	Tue, Dec 15, 2009	23.68	23.97	23.21	23.31
2051	NASDAQ	PFG	Mon, Dec 14, 2009	23.60	24.28	23.52	23.87
2050	NASDAQ	PFG	Fri, Dec 11, 2009	23.07	23.64	22.99	23.60
2049	NASDAQ	PFG	Thu, Dec 10, 2009	23.27	23.47	22.98	23.07
2048	NASDAQ	PFG	Wed, Dec 9, 2009	23.21	23.45	22.70	23.10
2047	NASDAQ	PFG	Tue, Dec 8, 2009	23.02	23.41	22.97	23.28
2046	NASDAQ	PFG	Mon, Dec 7, 2009	23.83	24.23	23.25	23.33
2045	NASDAQ	PFG	Fri, Dec 4, 2009	23.15	24.12	22.36	24.09
2044	NASDAQ	PFG	Thu, Dec 3, 2009	26.06	26.67	22.20	22.52
2043	NASDAQ	PFG	Wed, Dec 2, 2009	25.39	26.02	25.16	25.98
2042	NASDAQ	PFG	Tue, Dec 1, 2009	25.63	25.78	25.25	25.41
2041	NASDAQ	PFG	Mon, Nov 30, 2009	25.09	25.43	24.72	25.39
2040	NASDAQ	PFG	Fri, Nov 27, 2009	24.96	25.57	24.67	25.00
2039	NASDAQ	PFG	Wed, Nov 25, 2009	26.06	26.49	25.91	26.18
2038	NASDAQ	PFG	Tue, Nov 24, 2009	26.10	26.16	25.51	26.01
2037	NASDAQ	PFG	Mon, Nov 23, 2009	26.54	26.54	25.87	26.08
2036	NASDAQ	PFG	Fri, Nov 20, 2009	25.15	25.89	25.15	25.78
2035	NASDAQ	PFG	Thu, Nov 19, 2009	26.74	27.01	26.11	26.20
2034	NASDAQ	PFG	Wed, Nov 18, 2009	27.12	27.35	26.81	27.01
2033	NASDAQ	PFG	Tue, Nov 17, 2009	26.57	27.15	26.39	27.12
2032	NASDAQ	PFG	Mon, Nov 16, 2009	26.04	26.88	25.93	26.76
2031	NASDAQ	PFG	Fri, Nov 13, 2009	25.84	26.02	25.33	25.73
2030	NASDAQ	PFG	Thu, Nov 12, 2009	25.83	26.03	25.42	25.54
2029	NASDAQ	PFG	Wed, Nov 11, 2009	26.18	26.75	26.14	26.34
2028	NASDAQ	PFG	Tue, Nov 10, 2009	26.27	26.27	25.60	25.84
2027	NASDAQ	PFG	Mon, Nov 9, 2009	26.17	26.80	26.01	26.77
2026	NASDAQ	PFG	Fri, Nov 6, 2009	24.93	25.88	24.53	25.71
2025	NASDAQ	PFG	Thu, Nov 5, 2009	25.54	25.75	24.79	25.45
2024	NASDAQ	PFG	Wed, Nov 4, 2009	25.58	26.22	25.06	25.25
2023	NASDAQ	PFG	Tue, Nov 3, 2009	25.61	25.69	24.05	25.17
2022	NASDAQ	PFG	Mon, Nov 2, 2009	25.27	26.18	24.10	25.01
2021	NASDAQ	PFG	Fri, Oct 30, 2009	26.33	26.53	24.86	25.04
2020	NASDAQ	PFG	Thu, Oct 29, 2009	25.70	26.88	25.69	26.73
2019	NASDAQ	PFG	Wed, Oct 28, 2009	26.50	26.81	24.92	24.96
2018	NASDAQ	PFG	Tue, Oct 27, 2009	27.26	27.65	26.53	26.61
2017	NASDAQ	PFG	Mon, Oct 26, 2009	28.21	28.84	26.93	27.06
2016	NASDAQ	PFG	Fri, Oct 23, 2009	29.35	29.35	28.07	28.21
2015	NASDAQ	PFG	Thu, Oct 22, 2009	28.30	29.69	28.05	29.39
2014	NASDAQ	PFG	Wed, Oct 21, 2009	28.47	29.57	28.14	28.22
2013	NASDAQ	PFG	Tue, Oct 20, 2009	29.46	29.47	28.48	28.54
2012	NASDAQ	PFG	Mon, Oct 19, 2009	29.07	30.07	28.89	29.42
2011	NASDAQ	PFG	Fri, Oct 16, 2009	28.81	29.11	28.47	28.85
2010	NASDAQ	PFG	Thu, Oct 15, 2009	29.05	29.74	28.85	29.69
2009	NASDAQ	PFG	Wed, Oct 14, 2009	28.51	29.64	28.29	29.47
2008	NASDAQ	PFG	Tue, Oct 13, 2009	28.21	28.40	27.43	27.81
2007	NASDAQ	PFG	Mon, Oct 12, 2009	28.48	28.58	28.16	28.51
2006	NASDAQ	PFG	Fri, Oct 9, 2009	27.87	28.37	27.69	28.29
2005	NASDAQ	PFG	Thu, Oct 8, 2009	27.68	28.33	27.50	28.11
2004	NASDAQ	PFG	Wed, Oct 7, 2009	27.14	27.58	26.86	27.40
2003	NASDAQ	PFG	Tue, Oct 6, 2009	26.91	27.88	26.43	27.26
2002	NASDAQ	PFG	Mon, Oct 5, 2009	25.51	26.68	25.30	26.64
2001	NASDAQ	PFG	Fri, Oct 2, 2009	25.11	25.81	24.38	25.26
2000	NASDAQ	PFG	Thu, Oct 1, 2009	27.20	27.30	25.40	25.46
1999	NASDAQ	PFG	Wed, Sep 30, 2009	27.84	28.39	26.86	27.39
1998	NASDAQ	PFG	Tue, Sep 29, 2009	27.95	28.53	27.37	27.83
1997	NASDAQ	PFG	Mon, Sep 28, 2009	25.92	27.99	25.75	27.97
1996	NASDAQ	PFG	Fri, Sep 25, 2009	25.90	26.09	25.16	25.80
1995	NASDAQ	PFG	Thu, Sep 24, 2009	26.58	26.90	25.81	26.03
1994	NASDAQ	PFG	Wed, Sep 23, 2009	28.01	28.01	26.35	26.36
1993	NASDAQ	PFG	Tue, Sep 22, 2009	28.03	28.29	27.50	27.76
1992	NASDAQ	PFG	Mon, Sep 21, 2009	27.44	27.93	27.29	27.56
1991	NASDAQ	PFG	Fri, Sep 18, 2009	29.18	29.30	28.14	28.29
1990	NASDAQ	PFG	Thu, Sep 17, 2009	30.19	30.75	28.83	29.01
1989	NASDAQ	PFG	Wed, Sep 16, 2009	28.40	30.87	28.20	30.83
1988	NASDAQ	PFG	Tue, Sep 15, 2009	28.20	28.46	27.78	28.20
1987	NASDAQ	PFG	Mon, Sep 14, 2009	27.36	28.03	27.07	28.00
1986	NASDAQ	PFG	Fri, Sep 11, 2009	27.91	28.30	27.55	27.83
1985	NASDAQ	PFG	Thu, Sep 10, 2009	26.70	28.56	26.50	28.49
1984	NASDAQ	PFG	Wed, Sep 9, 2009	26.33	26.73	26.19	26.63
1983	NASDAQ	PFG	Tue, Sep 8, 2009	26.54	26.78	25.70	26.32
1982	NASDAQ	PFG	Fri, Sep 4, 2009	25.79	26.27	25.56	26.06
1981	NASDAQ	PFG	Thu, Sep 3, 2009	25.89	26.42	25.28	25.77
1980	NASDAQ	PFG	Wed, Sep 2, 2009	25.93	26.23	25.30	25.93
1979	NASDAQ	PFG	Tue, Sep 1, 2009	27.95	28.36	25.95	26.16
1978	NASDAQ	PFG	Mon, Aug 31, 2009	28.35	28.47	27.85	28.40
1977	NASDAQ	PFG	Fri, Aug 28, 2009	29.11	29.41	28.31	28.88
1976	NASDAQ	PFG	Thu, Aug 27, 2009	27.68	28.87	27.38	28.71
1975	NASDAQ	PFG	Wed, Aug 26, 2009	28.04	28.33	27.48	28.10
1974	NASDAQ	PFG	Tue, Aug 25, 2009	28.11	28.86	27.93	28.04
1973	NASDAQ	PFG	Mon, Aug 24, 2009	28.12	28.69	27.65	27.85
1972	NASDAQ	PFG	Fri, Aug 21, 2009	26.30	28.13	26.12	27.74
1971	NASDAQ	PFG	Thu, Aug 20, 2009	24.76	26.10	24.75	25.99
1970	NASDAQ	PFG	Wed, Aug 19, 2009	24.40	25.02	23.97	24.94
1969	NASDAQ	PFG	Tue, Aug 18, 2009	24.22	24.84	24.15	24.79
1968	NASDAQ	PFG	Mon, Aug 17, 2009	24.52	24.62	23.89	23.99
1967	NASDAQ	PFG	Fri, Aug 14, 2009	26.35	26.57	25.10	25.54
1966	NASDAQ	PFG	Thu, Aug 13, 2009	26.23	26.50	25.74	26.49
1965	NASDAQ	PFG	Wed, Aug 12, 2009	25.16	26.09	24.25	25.81
1964	NASDAQ	PFG	Tue, Aug 11, 2009	25.16	25.53	24.36	24.40
1963	NASDAQ	PFG	Mon, Aug 10, 2009	25.58	25.86	25.11	25.28
1962	NASDAQ	PFG	Fri, Aug 7, 2009	25.19	26.33	25.03	25.75
1961	NASDAQ	PFG	Thu, Aug 6, 2009	25.91	25.96	23.98	24.72
1960	NASDAQ	PFG	Wed, Aug 5, 2009	25.50	25.67	24.54	25.58
1959	NASDAQ	PFG	Tue, Aug 4, 2009	24.79	26.91	24.26	25.33
1958	NASDAQ	PFG	Mon, Aug 3, 2009	24.33	25.59	23.63	25.44
1957	NASDAQ	PFG	Fri, Jul 31, 2009	23.23	23.78	22.92	23.70
1956	NASDAQ	PFG	Thu, Jul 30, 2009	23.45	24.41	23.02	23.29
1955	NASDAQ	PFG	Wed, Jul 29, 2009	22.59	22.89	22.30	22.57
1954	NASDAQ	PFG	Tue, Jul 28, 2009	23.19	23.26	22.37	22.86
1953	NASDAQ	PFG	Mon, Jul 27, 2009	22.79	23.71	22.67	23.61
1952	NASDAQ	PFG	Fri, Jul 24, 2009	22.30	22.94	22.02	22.88
1951	NASDAQ	PFG	Thu, Jul 23, 2009	20.64	22.66	20.63	22.60
1950	NASDAQ	PFG	Wed, Jul 22, 2009	20.16	20.91	20.16	20.60
1949	NASDAQ	PFG	Tue, Jul 21, 2009	20.46	20.94	20.25	20.66
1948	NASDAQ	PFG	Mon, Jul 20, 2009	19.91	20.49	19.81	20.41
1947	NASDAQ	PFG	Fri, Jul 17, 2009	19.59	19.84	19.05	19.78
1946	NASDAQ	PFG	Thu, Jul 16, 2009	19.28	19.96	18.88	19.72
1945	NASDAQ	PFG	Wed, Jul 15, 2009	19.13	19.80	18.93	19.51
1944	NASDAQ	PFG	Tue, Jul 14, 2009	18.88	18.95	18.41	18.73
1943	NASDAQ	PFG	Mon, Jul 13, 2009	17.48	18.91	17.33	18.88
1942	NASDAQ	PFG	Fri, Jul 10, 2009	17.46	17.58	16.77	17.14
1941	NASDAQ	PFG	Thu, Jul 9, 2009	17.74	18.01	17.52	17.58
1940	NASDAQ	PFG	Wed, Jul 8, 2009	17.74	18.06	17.18	17.41
1939	NASDAQ	PFG	Tue, Jul 7, 2009	18.39	18.42	17.67	17.69
1938	NASDAQ	PFG	Mon, Jul 6, 2009	17.39	18.46	17.39	18.40
1937	NASDAQ	PFG	Thu, Jul 2, 2009	18.71	18.71	17.69	17.69
1936	NASDAQ	PFG	Wed, Jul 1, 2009	19.07	19.35	18.80	19.00
1935	NASDAQ	PFG	Tue, Jun 30, 2009	19.14	19.21	18.33	18.84
1934	NASDAQ	PFG	Mon, Jun 29, 2009	19.23	19.55	19.10	19.19
1933	NASDAQ	PFG	Fri, Jun 26, 2009	19.52	19.77	18.91	19.11
1932	NASDAQ	PFG	Thu, Jun 25, 2009	18.65	19.74	18.39	19.53
1931	NASDAQ	PFG	Wed, Jun 24, 2009	18.30	19.50	18.18	18.89
1930	NASDAQ	PFG	Tue, Jun 23, 2009	17.88	18.16	17.06	18.11
1929	NASDAQ	PFG	Mon, Jun 22, 2009	18.70	18.85	17.48	17.52
1928	NASDAQ	PFG	Fri, Jun 19, 2009	18.96	19.46	18.93	19.00
1927	NASDAQ	PFG	Thu, Jun 18, 2009	18.40	19.12	18.29	18.64
1926	NASDAQ	PFG	Wed, Jun 17, 2009	18.75	18.95	17.96	18.29
1925	NASDAQ	PFG	Tue, Jun 16, 2009	19.89	19.92	18.78	18.97
1924	NASDAQ	PFG	Mon, Jun 15, 2009	20.43	20.73	19.27	19.48
1923	NASDAQ	PFG	Fri, Jun 12, 2009	21.34	21.51	20.46	20.89
1922	NASDAQ	PFG	Thu, Jun 11, 2009	21.36	22.02	21.24	21.33
1921	NASDAQ	PFG	Wed, Jun 10, 2009	22.13	22.38	21.36	21.64
1920	NASDAQ	PFG	Tue, Jun 9, 2009	22.12	22.30	21.49	21.97
1919	NASDAQ	PFG	Mon, Jun 8, 2009	21.83	22.45	21.12	22.15
1918	NASDAQ	PFG	Fri, Jun 5, 2009	22.01	22.50	21.56	22.23
1917	NASDAQ	PFG	Thu, Jun 4, 2009	21.19	21.75	20.62	21.57
1916	NASDAQ	PFG	Wed, Jun 3, 2009	22.01	22.01	20.50	20.93
1915	NASDAQ	PFG	Tue, Jun 2, 2009	22.92	23.42	22.06	22.23
1914	NASDAQ	PFG	Mon, Jun 1, 2009	22.56	23.23	22.16	22.44
1913	NASDAQ	PFG	Fri, May 29, 2009	21.95	22.22	21.20	22.20
1912	NASDAQ	PFG	Thu, May 28, 2009	20.91	21.84	20.61	21.81
1911	NASDAQ	PFG	Wed, May 27, 2009	21.26	22.41	20.40	20.56
1910	NASDAQ	PFG	Tue, May 26, 2009	21.45	21.45	20.15	20.79
1909	NASDAQ	PFG	Fri, May 22, 2009	20.36	21.13	19.91	20.58
1908	NASDAQ	PFG	Thu, May 21, 2009	19.65	20.92	19.65	20.25
1907	NASDAQ	PFG	Wed, May 20, 2009	21.52	22.23	20.02	20.21
1906	NASDAQ	PFG	Tue, May 19, 2009	20.84	21.74	20.14	20.81
1905	NASDAQ	PFG	Mon, May 18, 2009	19.04	20.70	18.54	20.57
1904	NASDAQ	PFG	Fri, May 15, 2009	19.91	19.91	18.32	18.58
1903	NASDAQ	PFG	Thu, May 14, 2009	18.52	19.85	18.25	18.86
1902	NASDAQ	PFG	Wed, May 13, 2009	19.80	19.80	18.50	18.55
1901	NASDAQ	PFG	Tue, May 12, 2009	20.12	20.26	19.16	19.74
1900	NASDAQ	PFG	Mon, May 11, 2009	21.35	21.78	20.16	20.34
1899	NASDAQ	PFG	Fri, May 8, 2009	21.76	24.34	20.93	23.68
1898	NASDAQ	PFG	Thu, May 7, 2009	24.40	24.90	20.90	21.45
1897	NASDAQ	PFG	Wed, May 6, 2009	19.15	24.37	18.75	23.29
1896	NASDAQ	PFG	Tue, May 5, 2009	17.32	20.27	17.30	18.75
1895	NASDAQ	PFG	Mon, May 4, 2009	16.08	17.06	15.47	16.93
1894	NASDAQ	PFG	Fri, May 1, 2009	15.92	16.49	15.18	15.43
1893	NASDAQ	PFG	Thu, Apr 30, 2009	16.19	17.13	15.79	16.34
1892	NASDAQ	PFG	Wed, Apr 29, 2009	14.54	15.90	14.35	15.66
1891	NASDAQ	PFG	Tue, Apr 28, 2009	14.21	14.75	13.84	14.18
1890	NASDAQ	PFG	Mon, Apr 27, 2009	14.57	15.20	14.45	14.68
1889	NASDAQ	PFG	Fri, Apr 24, 2009	14.99	15.60	14.40	15.31
1888	NASDAQ	PFG	Thu, Apr 23, 2009	14.44	15.00	13.94	14.87
1887	NASDAQ	PFG	Wed, Apr 22, 2009	13.59	14.78	13.05	14.21
1886	NASDAQ	PFG	Tue, Apr 21, 2009	12.29	14.18	11.92	14.00
1885	NASDAQ	PFG	Mon, Apr 20, 2009	14.43	14.56	12.84	12.92
1884	NASDAQ	PFG	Fri, Apr 17, 2009	13.63	15.00	13.16	14.72
1883	NASDAQ	PFG	Thu, Apr 16, 2009	14.01	14.24	13.00	13.76
1882	NASDAQ	PFG	Wed, Apr 15, 2009	13.04	14.03	12.45	13.78
1881	NASDAQ	PFG	Tue, Apr 14, 2009	14.71	14.88	12.91	13.04
1880	NASDAQ	PFG	Mon, Apr 13, 2009	13.76	15.50	13.52	14.97
1879	NASDAQ	PFG	Thu, Apr 9, 2009	12.93	14.68	12.64	14.47
1878	NASDAQ	PFG	Wed, Apr 8, 2009	13.20	14.25	11.75	12.31
1877	NASDAQ	PFG	Tue, Apr 7, 2009	10.14	10.80	9.60	10.15
1876	NASDAQ	PFG	Mon, Apr 6, 2009	9.95	10.77	9.81	10.63
1875	NASDAQ	PFG	Fri, Apr 3, 2009	8.88	10.53	8.60	10.53
1874	NASDAQ	PFG	Thu, Apr 2, 2009	8.75	9.45	8.71	8.78
1873	NASDAQ	PFG	Wed, Apr 1, 2009	7.92	8.33	7.74	8.16
1872	NASDAQ	PFG	Tue, Mar 31, 2009	7.49	8.62	7.41	8.18
1871	NASDAQ	PFG	Mon, Mar 30, 2009	9.72	9.72	7.87	7.98
1870	NASDAQ	PFG	Fri, Mar 27, 2009	9.69	10.81	9.44	10.30
1869	NASDAQ	PFG	Thu, Mar 26, 2009	9.46	10.00	9.17	9.92
1868	NASDAQ	PFG	Wed, Mar 25, 2009	8.92	9.58	8.35	9.12
1867	NASDAQ	PFG	Tue, Mar 24, 2009	8.00	9.41	7.61	8.65
1866	NASDAQ	PFG	Mon, Mar 23, 2009	7.62	8.41	7.36	8.41
1865	NASDAQ	PFG	Fri, Mar 20, 2009	7.75	7.75	6.81	7.00
1864	NASDAQ	PFG	Thu, Mar 19, 2009	9.25	9.50	7.70	7.78
1863	NASDAQ	PFG	Wed, Mar 18, 2009	8.00	9.15	7.80	8.90
1862	NASDAQ	PFG	Tue, Mar 17, 2009	7.55	8.22	6.85	8.14
1861	NASDAQ	PFG	Mon, Mar 16, 2009	8.05	8.70	7.30	7.38
1860	NASDAQ	PFG	Fri, Mar 13, 2009	8.31	8.78	7.49	7.77
1859	NASDAQ	PFG	Thu, Mar 12, 2009	7.49	8.43	6.96	8.20
1858	NASDAQ	PFG	Wed, Mar 11, 2009	8.11	8.15	6.85	7.53
1857	NASDAQ	PFG	Tue, Mar 10, 2009	6.33	7.35	5.74	7.27
1856	NASDAQ	PFG	Mon, Mar 9, 2009	5.73	6.49	5.41	5.88
1855	NASDAQ	PFG	Fri, Mar 6, 2009	6.50	6.74	5.66	6.08
1854	NASDAQ	PFG	Thu, Mar 5, 2009	6.80	7.12	5.95	6.38
1853	NASDAQ	PFG	Wed, Mar 4, 2009	7.24	7.82	6.02	7.31
1852	NASDAQ	PFG	Tue, Mar 3, 2009	7.54	7.77	6.70	6.86
1851	NASDAQ	PFG	Mon, Mar 2, 2009	7.70	8.00	7.27	7.30
1850	NASDAQ	PFG	Fri, Feb 27, 2009	9.00	9.44	7.75	7.99
1849	NASDAQ	PFG	Thu, Feb 26, 2009	10.57	11.43	10.27	10.59
1848	NASDAQ	PFG	Wed, Feb 25, 2009	10.95	10.95	9.48	10.33
1847	NASDAQ	PFG	Tue, Feb 24, 2009	9.54	11.11	9.15	11.07
1846	NASDAQ	PFG	Mon, Feb 23, 2009	10.80	11.10	9.30	9.34
1845	NASDAQ	PFG	Fri, Feb 20, 2009	10.00	10.93	9.16	10.52
1844	NASDAQ	PFG	Thu, Feb 19, 2009	11.01	11.67	10.34	10.51
1843	NASDAQ	PFG	Wed, Feb 18, 2009	11.05	11.19	10.32	10.55
1842	NASDAQ	PFG	Tue, Feb 17, 2009	11.32	11.32	10.50	10.82
1841	NASDAQ	PFG	Fri, Feb 13, 2009	11.84	12.00	11.32	11.64
1840	NASDAQ	PFG	Thu, Feb 12, 2009	11.06	12.15	10.46	12.04
1839	NASDAQ	PFG	Wed, Feb 11, 2009	11.94	12.44	11.00	11.66
1838	NASDAQ	PFG	Tue, Feb 10, 2009	12.95	13.66	11.50	11.99
1837	NASDAQ	PFG	Mon, Feb 9, 2009	17.55	18.83	16.90	17.03
1836	NASDAQ	PFG	Fri, Feb 6, 2009	16.65	17.50	15.91	16.83
1835	NASDAQ	PFG	Thu, Feb 5, 2009	16.36	17.86	15.63	16.62
1834	NASDAQ	PFG	Wed, Feb 4, 2009	16.75	17.66	15.91	16.19
1833	NASDAQ	PFG	Tue, Feb 3, 2009	17.39	17.39	15.05	16.64
1832	NASDAQ	PFG	Mon, Feb 2, 2009	16.01	17.23	15.81	17.03
1831	NASDAQ	PFG	Fri, Jan 30, 2009	18.25	18.52	16.43	16.59
1830	NASDAQ	PFG	Thu, Jan 29, 2009	19.79	19.79	17.45	17.84
1829	NASDAQ	PFG	Wed, Jan 28, 2009	17.90	20.70	17.50	20.48
1828	NASDAQ	PFG	Tue, Jan 27, 2009	15.76	16.56	15.31	16.49
1827	NASDAQ	PFG	Mon, Jan 26, 2009	16.12	16.89	14.96	15.48
1826	NASDAQ	PFG	Fri, Jan 23, 2009	14.17	15.99	13.59	15.70
1825	NASDAQ	PFG	Thu, Jan 22, 2009	15.59	15.90	14.03	14.91
1824	NASDAQ	PFG	Wed, Jan 21, 2009	15.21	16.39	14.36	16.29
1823	NASDAQ	PFG	Tue, Jan 20, 2009	16.02	16.17	13.48	13.95
1822	NASDAQ	PFG	Fri, Jan 16, 2009	17.05	17.68	15.19	16.19
1821	NASDAQ	PFG	Thu, Jan 15, 2009	16.89	17.35	15.44	16.40
1820	NASDAQ	PFG	Wed, Jan 14, 2009	18.58	18.62	16.39	16.94
1819	NASDAQ	PFG	Tue, Jan 13, 2009	18.26	19.85	18.15	19.10
1818	NASDAQ	PFG	Mon, Jan 12, 2009	20.87	20.87	18.27	18.55
1817	NASDAQ	PFG	Fri, Jan 9, 2009	21.98	22.55	20.74	20.94
1816	NASDAQ	PFG	Thu, Jan 8, 2009	21.66	22.30	21.06	21.90
1815	NASDAQ	PFG	Wed, Jan 7, 2009	23.79	23.79	21.62	21.83
1814	NASDAQ	PFG	Tue, Jan 6, 2009	23.40	24.80	22.97	24.48
1813	NASDAQ	PFG	Mon, Jan 5, 2009	23.28	23.99	22.71	23.08
1812	NASDAQ	PFG	Fri, Jan 2, 2009	22.89	23.86	21.15	23.60
1811	NASDAQ	PFG	Wed, Dec 31, 2008	21.45	22.82	21.03	22.57
1810	NASDAQ	PFG	Tue, Dec 30, 2008	19.22	21.63	19.21	21.49
1809	NASDAQ	PFG	Mon, Dec 29, 2008	19.51	19.72	18.35	19.02
1808	NASDAQ	PFG	Fri, Dec 26, 2008	19.32	19.59	18.88	19.49
1807	NASDAQ	PFG	Wed, Dec 24, 2008	18.99	19.24	18.52	19.11
1806	NASDAQ	PFG	Tue, Dec 23, 2008	19.36	20.06	18.76	18.95
1805	NASDAQ	PFG	Mon, Dec 22, 2008	20.37	20.68	18.95	19.04
1804	NASDAQ	PFG	Fri, Dec 19, 2008	19.16	20.48	18.25	20.31
1803	NASDAQ	PFG	Thu, Dec 18, 2008	19.84	21.00	18.69	18.94
1802	NASDAQ	PFG	Wed, Dec 17, 2008	20.46	21.29	19.14	20.15
1801	NASDAQ	PFG	Tue, Dec 16, 2008	17.70	20.79	16.97	20.60
1800	NASDAQ	PFG	Mon, Dec 15, 2008	17.89	17.99	16.08	17.30
1799	NASDAQ	PFG	Fri, Dec 12, 2008	16.28	18.12	15.89	17.85
1798	NASDAQ	PFG	Thu, Dec 11, 2008	18.73	18.88	16.63	16.92
1797	NASDAQ	PFG	Wed, Dec 10, 2008	18.90	20.13	17.82	19.15
1796	NASDAQ	PFG	Tue, Dec 9, 2008	17.48	20.25	17.12	18.65
1795	NASDAQ	PFG	Mon, Dec 8, 2008	20.02	21.50	17.54	17.84
1794	NASDAQ	PFG	Fri, Dec 5, 2008	13.93	19.99	13.43	19.20
1793	NASDAQ	PFG	Thu, Dec 4, 2008	13.77	14.92	13.29	13.64
1792	NASDAQ	PFG	Wed, Dec 3, 2008	13.30	14.26	12.76	14.18
1791	NASDAQ	PFG	Tue, Dec 2, 2008	12.28	14.00	11.56	13.91
1790	NASDAQ	PFG	Mon, Dec 1, 2008	13.70	13.70	11.70	11.86
1789	NASDAQ	PFG	Fri, Nov 28, 2008	13.60	14.21	13.38	13.81
1788	NASDAQ	PFG	Wed, Nov 26, 2008	12.56	13.60	12.01	13.57
1787	NASDAQ	PFG	Tue, Nov 25, 2008	12.86	13.10	11.87	12.88
1786	NASDAQ	PFG	Mon, Nov 24, 2008	10.92	12.60	9.50	12.47
1785	NASDAQ	PFG	Fri, Nov 21, 2008	9.97	10.40	8.78	10.00
1784	NASDAQ	PFG	Thu, Nov 20, 2008	11.44	11.87	9.25	9.43
1783	NASDAQ	PFG	Wed, Nov 19, 2008	14.09	14.50	11.44	11.67
1782	NASDAQ	PFG	Tue, Nov 18, 2008	14.83	15.65	12.93	14.31
1781	NASDAQ	PFG	Mon, Nov 17, 2008	16.58	16.58	14.98	15.00
1780	NASDAQ	PFG	Fri, Nov 14, 2008	17.53	18.72	16.17	16.83
1779	NASDAQ	PFG	Thu, Nov 13, 2008	17.78	18.91	14.27	18.76
1778	NASDAQ	PFG	Wed, Nov 12, 2008	19.95	20.07	17.08	17.48
1777	NASDAQ	PFG	Tue, Nov 11, 2008	22.67	22.76	19.78	20.63
1776	NASDAQ	PFG	Mon, Nov 10, 2008	25.66	26.59	23.76	24.23
1775	NASDAQ	PFG	Fri, Nov 7, 2008	23.83	25.42	23.83	25.19
1774	NASDAQ	PFG	Thu, Nov 6, 2008	25.11	26.38	23.24	23.59
1773	NASDAQ	PFG	Wed, Nov 5, 2008	28.18	29.41	25.41	25.54
1772	NASDAQ	PFG	Tue, Nov 4, 2008	24.90	28.83	23.50	27.50
1771	NASDAQ	PFG	Mon, Nov 3, 2008	18.88	23.13	18.43	22.39
1770	NASDAQ	PFG	Fri, Oct 31, 2008	17.28	19.44	15.45	18.99
1769	NASDAQ	PFG	Thu, Oct 30, 2008	21.54	22.07	19.19	20.07
1768	NASDAQ	PFG	Wed, Oct 29, 2008	21.83	22.48	20.47	20.82
1767	NASDAQ	PFG	Tue, Oct 28, 2008	18.85	22.06	17.71	22.00
1766	NASDAQ	PFG	Mon, Oct 27, 2008	19.37	20.04	18.10	18.10
1765	NASDAQ	PFG	Fri, Oct 24, 2008	16.63	20.27	15.00	19.61
1764	NASDAQ	PFG	Thu, Oct 23, 2008	18.69	19.15	17.07	18.61
1763	NASDAQ	PFG	Wed, Oct 22, 2008	20.50	21.06	18.08	18.52
1762	NASDAQ	PFG	Tue, Oct 21, 2008	21.24	22.25	20.71	21.43
1761	NASDAQ	PFG	Mon, Oct 20, 2008	21.08	21.77	19.75	21.30
1760	NASDAQ	PFG	Fri, Oct 17, 2008	21.14	22.46	20.45	20.91
1759	NASDAQ	PFG	Thu, Oct 16, 2008	22.29	22.95	19.03	22.00
1758	NASDAQ	PFG	Wed, Oct 15, 2008	24.04	24.33	21.80	22.26
1757	NASDAQ	PFG	Tue, Oct 14, 2008	26.92	26.95	23.01	24.72
1756	NASDAQ	PFG	Mon, Oct 13, 2008	23.87	23.87	20.83	22.95
1755	NASDAQ	PFG	Fri, Oct 10, 2008	14.99	21.21	12.50	18.20
1754	NASDAQ	PFG	Thu, Oct 9, 2008	22.20	23.04	14.04	15.79
1753	NASDAQ	PFG	Wed, Oct 8, 2008	26.17	28.15	20.60	21.74
1752	NASDAQ	PFG	Tue, Oct 7, 2008	29.54	32.00	27.11	27.11
1751	NASDAQ	PFG	Mon, Oct 6, 2008	31.00	32.75	27.20	29.47
1750	NASDAQ	PFG	Fri, Oct 3, 2008	32.22	34.87	30.51	32.51
1749	NASDAQ	PFG	Thu, Oct 2, 2008	37.60	37.60	29.38	31.52
1748	NASDAQ	PFG	Wed, Oct 1, 2008	44.38	45.49	35.57	37.64
1747	NASDAQ	PFG	Tue, Sep 30, 2008	39.59	45.00	39.52	43.49
1746	NASDAQ	PFG	Mon, Sep 29, 2008	47.84	47.84	38.00	39.21
1745	NASDAQ	PFG	Fri, Sep 26, 2008	43.31	44.95	42.39	44.15
1744	NASDAQ	PFG	Thu, Sep 25, 2008	42.33	49.94	42.19	43.77
1743	NASDAQ	PFG	Wed, Sep 24, 2008	41.51	43.34	40.60	42.00
1742	NASDAQ	PFG	Tue, Sep 23, 2008	44.25	45.35	41.00	41.03
1741	NASDAQ	PFG	Mon, Sep 22, 2008	51.75	51.75	43.86	44.24
1740	NASDAQ	PFG	Fri, Sep 19, 2008	50.70	54.28	44.73	51.95
1739	NASDAQ	PFG	Thu, Sep 18, 2008	39.74	44.33	34.82	43.39
1738	NASDAQ	PFG	Wed, Sep 17, 2008	43.42	43.90	38.46	38.85
1737	NASDAQ	PFG	Tue, Sep 16, 2008	41.95	44.84	41.17	44.63
1736	NASDAQ	PFG	Mon, Sep 15, 2008	42.92	46.58	42.92	43.11
1735	NASDAQ	PFG	Fri, Sep 12, 2008	46.16	47.97	45.85	47.44
1734	NASDAQ	PFG	Thu, Sep 11, 2008	45.22	47.22	44.68	47.04
1733	NASDAQ	PFG	Wed, Sep 10, 2008	46.00	47.29	44.19	46.13
1732	NASDAQ	PFG	Tue, Sep 9, 2008	48.19	49.12	45.93	45.93
1731	NASDAQ	PFG	Mon, Sep 8, 2008	47.49	48.80	46.13	48.76
1730	NASDAQ	PFG	Fri, Sep 5, 2008	43.97	44.70	42.71	44.70
1729	NASDAQ	PFG	Thu, Sep 4, 2008	45.93	46.40	44.51	44.60
1728	NASDAQ	PFG	Wed, Sep 3, 2008	45.77	46.62	45.19	46.54
1727	NASDAQ	PFG	Tue, Sep 2, 2008	46.73	47.49	45.34	46.10
1726	NASDAQ	PFG	Fri, Aug 29, 2008	44.53	46.02	44.53	45.79
1725	NASDAQ	PFG	Thu, Aug 28, 2008	44.59	45.51	44.21	45.39
1724	NASDAQ	PFG	Wed, Aug 27, 2008	43.00	43.79	42.74	43.76
1723	NASDAQ	PFG	Tue, Aug 26, 2008	42.92	43.27	42.19	43.11
1722	NASDAQ	PFG	Mon, Aug 25, 2008	44.60	44.61	42.77	42.91
1721	NASDAQ	PFG	Fri, Aug 22, 2008	44.30	45.50	44.26	45.05
1720	NASDAQ	PFG	Thu, Aug 21, 2008	43.14	44.46	42.78	43.96
1719	NASDAQ	PFG	Wed, Aug 20, 2008	44.88	45.10	43.11	44.20
1718	NASDAQ	PFG	Tue, Aug 19, 2008	45.35	45.89	44.33	44.91
1717	NASDAQ	PFG	Mon, Aug 18, 2008	48.95	48.95	46.14	46.49
1716	NASDAQ	PFG	Fri, Aug 15, 2008	47.36	49.40	47.10	48.93
1715	NASDAQ	PFG	Thu, Aug 14, 2008	44.08	46.79	43.61	46.76
1714	NASDAQ	PFG	Wed, Aug 13, 2008	45.05	45.53	43.44	44.50
1713	NASDAQ	PFG	Tue, Aug 12, 2008	46.15	46.49	44.99	45.40
1712	NASDAQ	PFG	Mon, Aug 11, 2008	46.09	47.51	45.41	46.53
1711	NASDAQ	PFG	Fri, Aug 8, 2008	44.69	46.46	44.69	45.99
1710	NASDAQ	PFG	Thu, Aug 7, 2008	46.52	47.01	44.36	44.96
1709	NASDAQ	PFG	Wed, Aug 6, 2008	47.44	49.99	46.53	47.05
1708	NASDAQ	PFG	Tue, Aug 5, 2008	43.75	47.51	43.75	47.44
1707	NASDAQ	PFG	Mon, Aug 4, 2008	41.33	43.38	40.83	42.90
1706	NASDAQ	PFG	Fri, Aug 1, 2008	42.51	42.85	41.05	41.98
1705	NASDAQ	PFG	Thu, Jul 31, 2008	42.05	43.10	41.64	42.51
1704	NASDAQ	PFG	Wed, Jul 30, 2008	41.95	44.01	40.91	42.77
1703	NASDAQ	PFG	Tue, Jul 29, 2008	39.71	42.07	39.58	42.01
1702	NASDAQ	PFG	Mon, Jul 28, 2008	40.76	41.74	39.49	39.65
1701	NASDAQ	PFG	Fri, Jul 25, 2008	41.39	42.43	40.66	41.25
1700	NASDAQ	PFG	Thu, Jul 24, 2008	42.47	43.25	41.02	41.18
1699	NASDAQ	PFG	Wed, Jul 23, 2008	40.52	42.82	40.31	42.43
1698	NASDAQ	PFG	Tue, Jul 22, 2008	38.02	41.22	37.14	40.93
1697	NASDAQ	PFG	Mon, Jul 21, 2008	39.68	39.75	38.18	38.37
1696	NASDAQ	PFG	Fri, Jul 18, 2008	39.31	39.87	38.04	39.68
1695	NASDAQ	PFG	Thu, Jul 17, 2008	37.89	39.40	37.24	39.26
1694	NASDAQ	PFG	Wed, Jul 16, 2008	35.46	37.78	34.80	37.66
1693	NASDAQ	PFG	Tue, Jul 15, 2008	36.40	37.13	35.10	35.48
1692	NASDAQ	PFG	Mon, Jul 14, 2008	37.89	38.59	36.44	36.55
1691	NASDAQ	PFG	Fri, Jul 11, 2008	38.09	38.35	36.72	37.36
1690	NASDAQ	PFG	Thu, Jul 10, 2008	39.64	39.67	38.05	38.61
1689	NASDAQ	PFG	Wed, Jul 9, 2008	41.68	42.26	39.36	39.56
1688	NASDAQ	PFG	Tue, Jul 8, 2008	40.22	41.99	39.59	41.77
1687	NASDAQ	PFG	Mon, Jul 7, 2008	41.28	41.52	39.25	39.88
1686	NASDAQ	PFG	Thu, Jul 3, 2008	41.92	42.31	40.93	41.02
1685	NASDAQ	PFG	Wed, Jul 2, 2008	40.94	42.37	40.94	41.44
1684	NASDAQ	PFG	Tue, Jul 1, 2008	41.80	41.81	40.52	40.97
1683	NASDAQ	PFG	Mon, Jun 30, 2008	42.53	43.35	41.90	41.97
1682	NASDAQ	PFG	Fri, Jun 27, 2008	43.41	43.97	41.97	42.52
1681	NASDAQ	PFG	Thu, Jun 26, 2008	45.84	46.32	43.39	43.41
1680	NASDAQ	PFG	Wed, Jun 25, 2008	46.09	48.09	45.68	46.98
1679	NASDAQ	PFG	Tue, Jun 24, 2008	45.36	46.16	44.82	45.65
1678	NASDAQ	PFG	Mon, Jun 23, 2008	48.51	48.66	45.33	45.44
1677	NASDAQ	PFG	Fri, Jun 20, 2008	49.43	50.11	48.23	48.27
1676	NASDAQ	PFG	Thu, Jun 19, 2008	48.48	50.37	48.03	50.24
1675	NASDAQ	PFG	Wed, Jun 18, 2008	48.77	49.40	48.15	48.41
1674	NASDAQ	PFG	Tue, Jun 17, 2008	50.56	51.04	49.18	49.18
1673	NASDAQ	PFG	Mon, Jun 16, 2008	49.80	50.70	49.74	50.39
1672	NASDAQ	PFG	Fri, Jun 13, 2008	50.38	50.68	49.55	50.65
1671	NASDAQ	PFG	Thu, Jun 12, 2008	49.10	50.64	48.97	49.76
1670	NASDAQ	PFG	Wed, Jun 11, 2008	49.24	49.75	48.18	48.30
1669	NASDAQ	PFG	Tue, Jun 10, 2008	49.09	50.27	48.84	49.79
1668	NASDAQ	PFG	Mon, Jun 9, 2008	49.34	50.01	49.01	49.45
1667	NASDAQ	PFG	Fri, Jun 6, 2008	51.01	51.63	49.00	49.19
1666	NASDAQ	PFG	Thu, Jun 5, 2008	51.90	52.37	51.55	52.25
1665	NASDAQ	PFG	Wed, Jun 4, 2008	51.70	52.17	51.40	51.55
1664	NASDAQ	PFG	Tue, Jun 3, 2008	52.50	52.87	51.25	51.73
1663	NASDAQ	PFG	Mon, Jun 2, 2008	53.44	53.68	51.96	52.35
1662	NASDAQ	PFG	Fri, May 30, 2008	54.40	54.46	53.78	53.88
1661	NASDAQ	PFG	Thu, May 29, 2008	53.11	54.35	52.94	54.08
1660	NASDAQ	PFG	Wed, May 28, 2008	53.55	53.68	52.56	53.10
1659	NASDAQ	PFG	Tue, May 27, 2008	52.16	53.30	52.16	53.21
1658	NASDAQ	PFG	Fri, May 23, 2008	53.25	53.44	52.14	52.23
1657	NASDAQ	PFG	Thu, May 22, 2008	52.71	53.91	52.22	53.67
1656	NASDAQ	PFG	Wed, May 21, 2008	54.60	54.90	52.47	52.57
1655	NASDAQ	PFG	Tue, May 20, 2008	55.93	56.21	54.38	54.50
1654	NASDAQ	PFG	Mon, May 19, 2008	55.78	56.78	55.68	56.42
1653	NASDAQ	PFG	Fri, May 16, 2008	56.26	56.49	55.07	55.78
1652	NASDAQ	PFG	Thu, May 15, 2008	55.10	56.14	54.75	56.06
1651	NASDAQ	PFG	Wed, May 14, 2008	54.94	55.64	54.50	55.17
1650	NASDAQ	PFG	Tue, May 13, 2008	55.85	55.86	54.38	54.50
1649	NASDAQ	PFG	Mon, May 12, 2008	53.61	55.58	53.59	55.51
1648	NASDAQ	PFG	Fri, May 9, 2008	52.70	54.15	52.43	53.57
1647	NASDAQ	PFG	Thu, May 8, 2008	54.56	54.87	52.77	52.98
1646	NASDAQ	PFG	Wed, May 7, 2008	56.64	56.64	54.29	54.43
1645	NASDAQ	PFG	Tue, May 6, 2008	55.00	58.04	54.70	56.50
1644	NASDAQ	PFG	Mon, May 5, 2008	57.02	57.81	57.01	57.18
1643	NASDAQ	PFG	Fri, May 2, 2008	56.60	59.00	56.60	57.92
1642	NASDAQ	PFG	Thu, May 1, 2008	53.40	56.31	53.20	56.17
1641	NASDAQ	PFG	Wed, Apr 30, 2008	54.63	54.88	53.62	53.66
1640	NASDAQ	PFG	Tue, Apr 29, 2008	54.29	54.94	54.10	54.63
1639	NASDAQ	PFG	Mon, Apr 28, 2008	54.56	54.82	53.79	54.50
1638	NASDAQ	PFG	Fri, Apr 25, 2008	53.93	54.42	53.26	54.06
1637	NASDAQ	PFG	Thu, Apr 24, 2008	52.40	53.79	52.00	53.56
1636	NASDAQ	PFG	Wed, Apr 23, 2008	52.70	53.09	51.92	52.19
1635	NASDAQ	PFG	Tue, Apr 22, 2008	53.70	53.70	52.74	53.15
1634	NASDAQ	PFG	Mon, Apr 21, 2008	54.50	54.74	53.53	53.90
1633	NASDAQ	PFG	Fri, Apr 18, 2008	55.30	55.64	54.50	54.98
1632	NASDAQ	PFG	Thu, Apr 17, 2008	53.35	54.01	53.03	53.76
1631	NASDAQ	PFG	Wed, Apr 16, 2008	52.78	53.92	52.70	53.82
1630	NASDAQ	PFG	Tue, Apr 15, 2008	52.62	53.05	51.90	52.48
1629	NASDAQ	PFG	Mon, Apr 14, 2008	53.00	53.00	52.06	52.18
1628	NASDAQ	PFG	Fri, Apr 11, 2008	54.17	54.75	53.17	53.21
1627	NASDAQ	PFG	Thu, Apr 10, 2008	55.07	55.70	54.70	55.03
1626	NASDAQ	PFG	Wed, Apr 9, 2008	55.97	56.60	55.15	55.28
1625	NASDAQ	PFG	Tue, Apr 8, 2008	56.69	56.89	56.24	56.40
1624	NASDAQ	PFG	Mon, Apr 7, 2008	57.58	58.10	56.64	57.13
1623	NASDAQ	PFG	Fri, Apr 4, 2008	57.69	58.41	57.08	57.27
1622	NASDAQ	PFG	Thu, Apr 3, 2008	57.83	58.33	56.94	57.68
1621	NASDAQ	PFG	Wed, Apr 2, 2008	58.96	59.53	58.09	58.29
1620	NASDAQ	PFG	Tue, Apr 1, 2008	56.28	58.86	55.91	58.68
1619	NASDAQ	PFG	Mon, Mar 31, 2008	54.73	56.03	54.44	55.72
1618	NASDAQ	PFG	Fri, Mar 28, 2008	55.25	55.65	54.55	54.66
1617	NASDAQ	PFG	Thu, Mar 27, 2008	55.42	55.71	53.86	55.05
1616	NASDAQ	PFG	Wed, Mar 26, 2008	56.30	56.30	54.58	54.70
1615	NASDAQ	PFG	Tue, Mar 25, 2008	55.88	57.44	55.50	56.70
1614	NASDAQ	PFG	Mon, Mar 24, 2008	55.65	57.41	55.58	56.27
1613	NASDAQ	PFG	Thu, Mar 20, 2008	53.86	55.48	53.10	55.47
1612	NASDAQ	PFG	Wed, Mar 19, 2008	53.42	54.05	52.11	53.10
1611	NASDAQ	PFG	Tue, Mar 18, 2008	49.49	52.28	49.22	52.28
1610	NASDAQ	PFG	Mon, Mar 17, 2008	48.00	49.25	47.23	48.57
1609	NASDAQ	PFG	Fri, Mar 14, 2008	51.73	52.00	49.05	49.15
1608	NASDAQ	PFG	Thu, Mar 13, 2008	50.68	52.20	49.95	51.74
1607	NASDAQ	PFG	Wed, Mar 12, 2008	52.94	53.88	52.12	52.13
1606	NASDAQ	PFG	Tue, Mar 11, 2008	51.73	54.07	49.98	52.45
1605	NASDAQ	PFG	Mon, Mar 10, 2008	51.64	52.56	49.85	50.50
1604	NASDAQ	PFG	Fri, Mar 7, 2008	51.60	53.12	50.79	51.68
1603	NASDAQ	PFG	Thu, Mar 6, 2008	53.32	53.67	51.87	52.03
1602	NASDAQ	PFG	Wed, Mar 5, 2008	54.94	55.19	53.45	54.35
1601	NASDAQ	PFG	Tue, Mar 4, 2008	54.19	54.48	52.63	54.18
1600	NASDAQ	PFG	Mon, Mar 3, 2008	54.93	55.28	53.56	54.59
1599	NASDAQ	PFG	Fri, Feb 29, 2008	56.19	57.11	55.07	55.23
1598	NASDAQ	PFG	Thu, Feb 28, 2008	59.74	60.00	57.53	57.60
1597	NASDAQ	PFG	Wed, Feb 27, 2008	59.60	61.41	58.89	60.28
1596	NASDAQ	PFG	Tue, Feb 26, 2008	59.87	60.44	59.32	60.10
1595	NASDAQ	PFG	Mon, Feb 25, 2008	58.50	60.02	57.28	59.88
1594	NASDAQ	PFG	Fri, Feb 22, 2008	59.01	59.04	56.65	58.34
1593	NASDAQ	PFG	Thu, Feb 21, 2008	57.37	59.12	56.76	58.86
1592	NASDAQ	PFG	Wed, Feb 20, 2008	56.18	57.12	55.64	56.95
1591	NASDAQ	PFG	Tue, Feb 19, 2008	57.33	57.58	56.29	56.93
1590	NASDAQ	PFG	Fri, Feb 15, 2008	55.99	56.99	55.47	56.79
1589	NASDAQ	PFG	Thu, Feb 14, 2008	57.21	57.78	56.32	56.32
1588	NASDAQ	PFG	Wed, Feb 13, 2008	56.19	57.35	55.71	57.30
1587	NASDAQ	PFG	Tue, Feb 12, 2008	54.46	56.02	54.42	55.65
1586	NASDAQ	PFG	Mon, Feb 11, 2008	55.10	55.10	53.01	54.30
1585	NASDAQ	PFG	Fri, Feb 8, 2008	55.05	55.28	54.40	55.01
1584	NASDAQ	PFG	Thu, Feb 7, 2008	53.58	56.35	53.58	55.60
1583	NASDAQ	PFG	Wed, Feb 6, 2008	53.36	54.38	53.01	53.96
1582	NASDAQ	PFG	Tue, Feb 5, 2008	53.48	54.97	51.00	53.10
1581	NASDAQ	PFG	Mon, Feb 4, 2008	61.00	61.25	59.81	59.81
1580	NASDAQ	PFG	Fri, Feb 1, 2008	59.80	61.21	59.45	61.21
1579	NASDAQ	PFG	Thu, Jan 31, 2008	56.68	60.39	56.68	59.61
1578	NASDAQ	PFG	Wed, Jan 30, 2008	59.87	60.78	57.88	58.07
1577	NASDAQ	PFG	Tue, Jan 29, 2008	59.50	60.24	59.06	60.05
1576	NASDAQ	PFG	Mon, Jan 28, 2008	57.15	58.81	56.28	58.81
1575	NASDAQ	PFG	Fri, Jan 25, 2008	59.58	60.12	57.03	57.36
1574	NASDAQ	PFG	Thu, Jan 24, 2008	58.59	59.60	58.06	58.90
1573	NASDAQ	PFG	Wed, Jan 23, 2008	55.24	59.12	54.09	58.12
1572	NASDAQ	PFG	Tue, Jan 22, 2008	56.49	60.09	55.96	58.27
1571	NASDAQ	PFG	Fri, Jan 18, 2008	63.35	63.53	59.20	59.88
1570	NASDAQ	PFG	Thu, Jan 17, 2008	65.07	65.18	62.68	62.92
1569	NASDAQ	PFG	Wed, Jan 16, 2008	65.21	66.36	64.62	65.00
1568	NASDAQ	PFG	Tue, Jan 15, 2008	65.39	65.92	64.71	65.41
1567	NASDAQ	PFG	Mon, Jan 14, 2008	66.90	67.00	66.01	66.60
1566	NASDAQ	PFG	Fri, Jan 11, 2008	66.40	67.64	65.92	66.23
1565	NASDAQ	PFG	Thu, Jan 10, 2008	65.67	67.63	65.51	67.00
1564	NASDAQ	PFG	Wed, Jan 9, 2008	65.61	66.33	64.70	66.08
1563	NASDAQ	PFG	Tue, Jan 8, 2008	67.45	67.50	65.49	65.66
1562	NASDAQ	PFG	Mon, Jan 7, 2008	66.60	67.19	65.98	67.00
1561	NASDAQ	PFG	Fri, Jan 4, 2008	66.96	67.66	66.88	67.09
1560	NASDAQ	PFG	Thu, Jan 3, 2008	68.20	68.83	67.64	67.99
1559	NASDAQ	PFG	Wed, Jan 2, 2008	68.67	68.94	67.67	67.96
1558	NASDAQ	PFG	Mon, Dec 31, 2007	68.77	69.34	68.40	68.84
1557	NASDAQ	PFG	Fri, Dec 28, 2007	70.60	70.60	68.80	69.12
1556	NASDAQ	PFG	Thu, Dec 27, 2007	70.22	70.40	69.20	69.22
1555	NASDAQ	PFG	Wed, Dec 26, 2007	70.55	70.72	70.03	70.67
1554	NASDAQ	PFG	Mon, Dec 24, 2007	70.54	70.85	70.03	70.72
1553	NASDAQ	PFG	Fri, Dec 21, 2007	70.20	70.20	69.40	69.72
1552	NASDAQ	PFG	Thu, Dec 20, 2007	69.50	69.64	67.75	68.98
1551	NASDAQ	PFG	Wed, Dec 19, 2007	68.60	69.72	68.01	68.86
1550	NASDAQ	PFG	Tue, Dec 18, 2007	68.00	68.62	66.75	68.45
1549	NASDAQ	PFG	Mon, Dec 17, 2007	67.34	67.95	66.84	67.35
1548	NASDAQ	PFG	Fri, Dec 14, 2007	68.04	68.51	67.04	67.41
1547	NASDAQ	PFG	Thu, Dec 13, 2007	67.51	68.75	66.61	68.75
1546	NASDAQ	PFG	Wed, Dec 12, 2007	68.02	68.57	66.82	68.03
1545	NASDAQ	PFG	Tue, Dec 11, 2007	68.00	68.84	65.51	65.51
1544	NASDAQ	PFG	Mon, Dec 10, 2007	66.65	68.27	66.65	67.76
1543	NASDAQ	PFG	Fri, Dec 7, 2007	65.89	67.02	65.89	66.60
1542	NASDAQ	PFG	Thu, Dec 6, 2007	65.02	66.38	64.51	66.37
1541	NASDAQ	PFG	Wed, Dec 5, 2007	64.00	65.07	63.65	65.04
1540	NASDAQ	PFG	Tue, Dec 4, 2007	63.88	63.89	61.91	63.29
1539	NASDAQ	PFG	Mon, Dec 3, 2007	65.43	65.61	63.48	63.95
1538	NASDAQ	PFG	Fri, Nov 30, 2007	65.00	66.62	64.77	65.49
1537	NASDAQ	PFG	Thu, Nov 29, 2007	66.88	66.88	63.95	64.27
1536	NASDAQ	PFG	Wed, Nov 28, 2007	66.97	70.05	66.34	69.90
1535	NASDAQ	PFG	Tue, Nov 27, 2007	64.04	66.36	64.04	66.34
1534	NASDAQ	PFG	Mon, Nov 26, 2007	66.11	66.16	63.65	63.84
1533	NASDAQ	PFG	Fri, Nov 23, 2007	64.75	66.45	64.75	66.24
1532	NASDAQ	PFG	Wed, Nov 21, 2007	65.36	66.06	64.43	64.45
1531	NASDAQ	PFG	Tue, Nov 20, 2007	64.16	66.48	64.11	65.89
1530	NASDAQ	PFG	Mon, Nov 19, 2007	65.97	65.97	64.06	64.19
1529	NASDAQ	PFG	Fri, Nov 16, 2007	66.90	67.41	65.20	66.31
1528	NASDAQ	PFG	Thu, Nov 15, 2007	67.47	67.76	66.10	66.59
1527	NASDAQ	PFG	Wed, Nov 14, 2007	66.42	68.19	66.42	67.60
1526	NASDAQ	PFG	Tue, Nov 13, 2007	67.35	67.92	65.78	67.43
1525	NASDAQ	PFG	Mon, Nov 12, 2007	64.71	68.16	64.71	66.65
1524	NASDAQ	PFG	Fri, Nov 9, 2007	64.56	66.68	64.56	65.34
1523	NASDAQ	PFG	Thu, Nov 8, 2007	64.16	65.72	63.49	65.55
1522	NASDAQ	PFG	Wed, Nov 7, 2007	66.50	66.80	63.79	63.97
1521	NASDAQ	PFG	Tue, Nov 6, 2007	66.56	67.32	65.29	67.27
1520	NASDAQ	PFG	Mon, Nov 5, 2007	66.12	67.00	64.88	66.30
1519	NASDAQ	PFG	Fri, Nov 2, 2007	66.52	66.92	64.39	66.44
1518	NASDAQ	PFG	Thu, Nov 1, 2007	67.11	67.63	65.99	66.10
1517	NASDAQ	PFG	Wed, Oct 31, 2007	66.48	68.43	66.29	67.67
1516	NASDAQ	PFG	Tue, Oct 30, 2007	66.00	67.61	65.64	66.31
1515	NASDAQ	PFG	Mon, Oct 29, 2007	65.41	65.47	64.77	65.46
1514	NASDAQ	PFG	Fri, Oct 26, 2007	64.62	65.29	63.72	65.29
1513	NASDAQ	PFG	Thu, Oct 25, 2007	62.94	64.26	62.61	63.51
1512	NASDAQ	PFG	Wed, Oct 24, 2007	62.74	63.00	60.59	62.47
1511	NASDAQ	PFG	Tue, Oct 23, 2007	62.73	62.88	61.74	62.83
1510	NASDAQ	PFG	Mon, Oct 22, 2007	60.65	62.55	60.55	62.50
1509	NASDAQ	PFG	Fri, Oct 19, 2007	62.74	63.00	60.88	60.88
1508	NASDAQ	PFG	Thu, Oct 18, 2007	63.10	63.79	62.48	63.18
1507	NASDAQ	PFG	Wed, Oct 17, 2007	63.00	63.98	62.13	63.38
1506	NASDAQ	PFG	Tue, Oct 16, 2007	64.18	64.18	62.82	63.16
1505	NASDAQ	PFG	Mon, Oct 15, 2007	65.63	65.75	63.77	64.22
1504	NASDAQ	PFG	Fri, Oct 12, 2007	65.04	65.72	65.04	65.56
1503	NASDAQ	PFG	Thu, Oct 11, 2007	64.90	66.10	64.85	65.36
1502	NASDAQ	PFG	Wed, Oct 10, 2007	64.75	64.88	64.23	64.68
1501	NASDAQ	PFG	Tue, Oct 9, 2007	64.25	64.87	64.09	64.87
1500	NASDAQ	PFG	Mon, Oct 8, 2007	64.30	64.33	63.62	63.96
1499	NASDAQ	PFG	Fri, Oct 5, 2007	63.63	64.88	63.20	64.35
1498	NASDAQ	PFG	Thu, Oct 4, 2007	63.55	63.76	62.70	62.75
1497	NASDAQ	PFG	Wed, Oct 3, 2007	64.12	64.40	63.01	63.15
1496	NASDAQ	PFG	Tue, Oct 2, 2007	64.72	65.24	63.98	64.20
1495	NASDAQ	PFG	Mon, Oct 1, 2007	63.09	65.00	63.09	64.86
1494	NASDAQ	PFG	Fri, Sep 28, 2007	62.33	63.24	62.33	63.09
1493	NASDAQ	PFG	Thu, Sep 27, 2007	61.14	62.31	60.80	62.27
1492	NASDAQ	PFG	Wed, Sep 26, 2007	60.00	61.28	59.85	60.78
1491	NASDAQ	PFG	Tue, Sep 25, 2007	59.33	59.99	59.06	59.77
1490	NASDAQ	PFG	Mon, Sep 24, 2007	59.88	60.34	59.34	59.41
1489	NASDAQ	PFG	Fri, Sep 21, 2007	60.45	60.45	59.56	59.94
1488	NASDAQ	PFG	Thu, Sep 20, 2007	60.38	61.01	59.84	59.96
1487	NASDAQ	PFG	Wed, Sep 19, 2007	61.60	61.83	60.14	60.49
1486	NASDAQ	PFG	Tue, Sep 18, 2007	57.55	61.06	57.55	61.02
1485	NASDAQ	PFG	Mon, Sep 17, 2007	57.50	57.60	56.97	57.37
1484	NASDAQ	PFG	Fri, Sep 14, 2007	56.72	58.22	56.58	57.79
1483	NASDAQ	PFG	Thu, Sep 13, 2007	56.21	57.52	56.16	57.06
1482	NASDAQ	PFG	Wed, Sep 12, 2007	55.50	56.11	55.30	55.73
1481	NASDAQ	PFG	Tue, Sep 11, 2007	55.20	55.92	54.85	55.83
1480	NASDAQ	PFG	Mon, Sep 10, 2007	55.32	55.32	54.29	54.65
1479	NASDAQ	PFG	Fri, Sep 7, 2007	55.05	55.82	54.99	55.13
1478	NASDAQ	PFG	Thu, Sep 6, 2007	55.71	56.04	55.47	55.95
1477	NASDAQ	PFG	Wed, Sep 5, 2007	55.71	56.36	55.50	55.82
1476	NASDAQ	PFG	Tue, Sep 4, 2007	55.58	57.04	55.44	56.56
1475	NASDAQ	PFG	Fri, Aug 31, 2007	55.38	55.96	54.93	55.49
1474	NASDAQ	PFG	Thu, Aug 30, 2007	55.62	55.87	54.62	54.82
1473	NASDAQ	PFG	Wed, Aug 29, 2007	54.65	55.90	54.19	55.90
1472	NASDAQ	PFG	Tue, Aug 28, 2007	56.00	56.05	54.08	54.20
1471	NASDAQ	PFG	Mon, Aug 27, 2007	57.30	57.40	56.54	56.54
1470	NASDAQ	PFG	Fri, Aug 24, 2007	56.70	57.59	56.18	57.55
1469	NASDAQ	PFG	Thu, Aug 23, 2007	57.60	57.60	56.30	56.63
1468	NASDAQ	PFG	Wed, Aug 22, 2007	55.75	57.50	55.75	57.30
1467	NASDAQ	PFG	Tue, Aug 21, 2007	55.40	56.38	54.94	55.25
1466	NASDAQ	PFG	Mon, Aug 20, 2007	57.20	57.77	55.09	55.70
1465	NASDAQ	PFG	Fri, Aug 17, 2007	56.42	57.81	55.16	56.99
1464	NASDAQ	PFG	Thu, Aug 16, 2007	52.85	54.39	52.26	54.35
1463	NASDAQ	PFG	Wed, Aug 15, 2007	54.12	55.38	52.95	53.06
1462	NASDAQ	PFG	Tue, Aug 14, 2007	57.15	57.57	54.35	54.35
1461	NASDAQ	PFG	Mon, Aug 13, 2007	56.77	57.43	56.43	56.88
1460	NASDAQ	PFG	Fri, Aug 10, 2007	52.95	55.91	51.52	55.67
1459	NASDAQ	PFG	Thu, Aug 9, 2007	55.95	56.15	52.77	52.88
1458	NASDAQ	PFG	Wed, Aug 8, 2007	55.42	56.68	55.23	56.36
1457	NASDAQ	PFG	Tue, Aug 7, 2007	55.55	56.20	54.14	55.24
1456	NASDAQ	PFG	Mon, Aug 6, 2007	52.90	56.23	52.66	56.23
1455	NASDAQ	PFG	Fri, Aug 3, 2007	56.10	56.20	52.75	52.77
1454	NASDAQ	PFG	Thu, Aug 2, 2007	56.51	57.48	55.52	56.08
1453	NASDAQ	PFG	Wed, Aug 1, 2007	56.40	56.80	54.90	56.52
1452	NASDAQ	PFG	Tue, Jul 31, 2007	57.45	58.01	56.31	56.39
1451	NASDAQ	PFG	Mon, Jul 30, 2007	56.30	56.95	55.20	55.81
1450	NASDAQ	PFG	Fri, Jul 27, 2007	57.96	58.20	55.87	55.99
1449	NASDAQ	PFG	Thu, Jul 26, 2007	59.00	59.07	57.15	58.07
1448	NASDAQ	PFG	Wed, Jul 25, 2007	59.55	59.86	58.74	59.53
1447	NASDAQ	PFG	Tue, Jul 24, 2007	60.60	61.06	59.18	59.28
1446	NASDAQ	PFG	Mon, Jul 23, 2007	61.25	61.35	60.88	60.94
1445	NASDAQ	PFG	Fri, Jul 20, 2007	61.83	61.83	60.94	61.03
1444	NASDAQ	PFG	Thu, Jul 19, 2007	61.85	62.00	61.56	61.92
1443	NASDAQ	PFG	Wed, Jul 18, 2007	61.20	61.59	60.92	61.45
1442	NASDAQ	PFG	Tue, Jul 17, 2007	61.70	62.05	61.51	61.55
1441	NASDAQ	PFG	Mon, Jul 16, 2007	61.55	62.22	61.55	61.79
1440	NASDAQ	PFG	Fri, Jul 13, 2007	61.94	62.18	61.75	61.86
1439	NASDAQ	PFG	Thu, Jul 12, 2007	61.31	61.99	61.13	61.99
1438	NASDAQ	PFG	Wed, Jul 11, 2007	60.25	61.27	60.25	61.20
1437	NASDAQ	PFG	Tue, Jul 10, 2007	61.44	61.44	60.46	60.50
1436	NASDAQ	PFG	Mon, Jul 9, 2007	60.00	60.62	60.00	60.35
1435	NASDAQ	PFG	Fri, Jul 6, 2007	60.00	60.08	59.78	60.06
1434	NASDAQ	PFG	Thu, Jul 5, 2007	60.00	60.26	59.84	60.03
1433	NASDAQ	PFG	Tue, Jul 3, 2007	60.06	60.18	59.90	60.05
1432	NASDAQ	PFG	Mon, Jul 2, 2007	60.00	60.34	59.55	60.00
1431	NASDAQ	PFG	Fri, Jun 29, 2007	58.44	59.05	57.93	58.29
1430	NASDAQ	PFG	Thu, Jun 28, 2007	57.90	59.06	57.72	58.41
1429	NASDAQ	PFG	Wed, Jun 27, 2007	56.60	58.09	56.56	58.06
1428	NASDAQ	PFG	Tue, Jun 26, 2007	57.53	58.08	57.13	57.21
1427	NASDAQ	PFG	Mon, Jun 25, 2007	57.34	58.33	56.84	57.18
1426	NASDAQ	PFG	Fri, Jun 22, 2007	58.48	58.77	57.05	57.33
1425	NASDAQ	PFG	Thu, Jun 21, 2007	58.00	58.89	57.61	58.82
1424	NASDAQ	PFG	Wed, Jun 20, 2007	59.80	59.80	58.34	58.34
1423	NASDAQ	PFG	Tue, Jun 19, 2007	59.40	59.66	59.26	59.42
1422	NASDAQ	PFG	Mon, Jun 18, 2007	59.86	60.03	59.52	59.75
1421	NASDAQ	PFG	Fri, Jun 15, 2007	60.25	60.67	59.80	59.86
1420	NASDAQ	PFG	Thu, Jun 14, 2007	59.75	60.03	59.56	59.70
1419	NASDAQ	PFG	Wed, Jun 13, 2007	58.71	59.79	58.63	59.79
1418	NASDAQ	PFG	Tue, Jun 12, 2007	58.90	59.39	58.59	58.66
1417	NASDAQ	PFG	Mon, Jun 11, 2007	58.99	59.49	58.80	59.20
1416	NASDAQ	PFG	Fri, Jun 8, 2007	58.75	59.12	58.45	59.12
1415	NASDAQ	PFG	Thu, Jun 7, 2007	59.61	60.00	58.22	58.22
1414	NASDAQ	PFG	Wed, Jun 6, 2007	60.25	61.02	60.09	60.16
1413	NASDAQ	PFG	Tue, Jun 5, 2007	61.15	61.80	60.91	60.92
1412	NASDAQ	PFG	Mon, Jun 4, 2007	61.41	61.62	61.11	61.52
1411	NASDAQ	PFG	Fri, Jun 1, 2007	60.90	61.50	60.90	61.45
1410	NASDAQ	PFG	Thu, May 31, 2007	61.27	61.76	60.74	60.80
1409	NASDAQ	PFG	Wed, May 30, 2007	61.55	61.55	60.59	60.87
1408	NASDAQ	PFG	Tue, May 29, 2007	61.10	61.57	60.88	61.02
1407	NASDAQ	PFG	Fri, May 25, 2007	61.08	61.26	60.79	61.01
1406	NASDAQ	PFG	Thu, May 24, 2007	61.35	61.67	60.52	60.78
1405	NASDAQ	PFG	Wed, May 23, 2007	61.70	61.99	61.10	61.15
1404	NASDAQ	PFG	Tue, May 22, 2007	61.46	61.59	61.17	61.32
1403	NASDAQ	PFG	Mon, May 21, 2007	61.57	61.79	61.34	61.56
1402	NASDAQ	PFG	Fri, May 18, 2007	61.50	61.99	61.50	61.72
1401	NASDAQ	PFG	Thu, May 17, 2007	61.39	61.75	61.20	61.36
1400	NASDAQ	PFG	Wed, May 16, 2007	60.52	60.95	60.24	60.95
1399	NASDAQ	PFG	Tue, May 15, 2007	61.21	61.77	60.54	60.59
1398	NASDAQ	PFG	Mon, May 14, 2007	61.43	61.90	60.90	61.16
1397	NASDAQ	PFG	Fri, May 11, 2007	60.25	61.41	60.17	61.40
1396	NASDAQ	PFG	Thu, May 10, 2007	61.01	61.01	59.99	60.03
1395	NASDAQ	PFG	Wed, May 9, 2007	60.90	61.52	60.50	60.81
1394	NASDAQ	PFG	Tue, May 8, 2007	62.54	62.59	61.43	61.61
1393	NASDAQ	PFG	Mon, May 7, 2007	63.20	63.30	62.51	62.60
1392	NASDAQ	PFG	Fri, May 4, 2007	62.83	63.32	62.57	63.04
1391	NASDAQ	PFG	Thu, May 3, 2007	62.25	62.69	62.14	62.56
1390	NASDAQ	PFG	Wed, May 2, 2007	60.67	62.19	60.50	61.83
1389	NASDAQ	PFG	Tue, May 1, 2007	62.64	62.65	60.50	60.87
1388	NASDAQ	PFG	Mon, Apr 30, 2007	64.92	64.92	63.49	63.49
1387	NASDAQ	PFG	Fri, Apr 27, 2007	63.83	64.36	63.61	64.09
1386	NASDAQ	PFG	Thu, Apr 26, 2007	64.65	64.67	63.68	63.87
1385	NASDAQ	PFG	Wed, Apr 25, 2007	63.05	63.86	63.00	63.79
1384	NASDAQ	PFG	Tue, Apr 24, 2007	63.10	63.15	62.71	62.75
1383	NASDAQ	PFG	Mon, Apr 23, 2007	62.90	63.48	62.89	62.89
1382	NASDAQ	PFG	Fri, Apr 20, 2007	63.00	63.51	62.90	63.37
1381	NASDAQ	PFG	Thu, Apr 19, 2007	63.67	63.67	62.12	62.27
1380	NASDAQ	PFG	Wed, Apr 18, 2007	62.42	63.12	62.20	62.82
1379	NASDAQ	PFG	Tue, Apr 17, 2007	62.55	62.96	62.19	62.45
1378	NASDAQ	PFG	Mon, Apr 16, 2007	60.26	61.46	60.26	61.28
1377	NASDAQ	PFG	Fri, Apr 13, 2007	60.15	60.46	60.06	60.26
1376	NASDAQ	PFG	Thu, Apr 12, 2007	60.03	60.21	59.64	60.20
1375	NASDAQ	PFG	Wed, Apr 11, 2007	60.60	60.62	59.87	60.21
1374	NASDAQ	PFG	Tue, Apr 10, 2007	60.20	60.59	60.11	60.53
1373	NASDAQ	PFG	Mon, Apr 9, 2007	60.73	60.75	60.29	60.31
1372	NASDAQ	PFG	Thu, Apr 5, 2007	60.56	60.92	60.55	60.63
1371	NASDAQ	PFG	Wed, Apr 4, 2007	60.36	60.59	60.10	60.57
1370	NASDAQ	PFG	Tue, Apr 3, 2007	60.07	60.64	60.07	60.54
1369	NASDAQ	PFG	Mon, Apr 2, 2007	60.07	60.07	59.40	59.89
1368	NASDAQ	PFG	Fri, Mar 30, 2007	59.77	60.27	59.23	59.87
1367	NASDAQ	PFG	Thu, Mar 29, 2007	59.91	60.23	59.43	59.86
1366	NASDAQ	PFG	Wed, Mar 28, 2007	60.20	60.27	59.54	59.61
1365	NASDAQ	PFG	Tue, Mar 27, 2007	60.48	60.53	60.12	60.30
1364	NASDAQ	PFG	Mon, Mar 26, 2007	60.60	60.84	60.09	60.63
1363	NASDAQ	PFG	Fri, Mar 23, 2007	60.84	61.18	60.75	60.85
1362	NASDAQ	PFG	Thu, Mar 22, 2007	61.40	61.49	60.68	60.83
1361	NASDAQ	PFG	Wed, Mar 21, 2007	60.10	62.09	59.89	61.26
1360	NASDAQ	PFG	Tue, Mar 20, 2007	59.67	60.22	59.64	60.09
1359	NASDAQ	PFG	Mon, Mar 19, 2007	59.43	59.88	59.35	59.87
1358	NASDAQ	PFG	Fri, Mar 16, 2007	59.59	59.71	58.81	59.03
1357	NASDAQ	PFG	Thu, Mar 15, 2007	58.98	59.76	58.80	59.56
1356	NASDAQ	PFG	Wed, Mar 14, 2007	58.86	59.04	57.87	58.98
1355	NASDAQ	PFG	Tue, Mar 13, 2007	60.21	60.33	58.52	58.52
1354	NASDAQ	PFG	Mon, Mar 12, 2007	60.15	60.58	59.99	60.46
1353	NASDAQ	PFG	Fri, Mar 9, 2007	60.15	60.51	59.73	60.43
1352	NASDAQ	PFG	Thu, Mar 8, 2007	59.63	60.25	59.45	59.69
1351	NASDAQ	PFG	Wed, Mar 7, 2007	59.50	59.95	59.30	59.43
1350	NASDAQ	PFG	Tue, Mar 6, 2007	59.52	59.82	59.20	59.65
1349	NASDAQ	PFG	Mon, Mar 5, 2007	59.75	60.16	59.32	59.32
1348	NASDAQ	PFG	Fri, Mar 2, 2007	60.67	60.67	60.01	60.04
1347	NASDAQ	PFG	Thu, Mar 1, 2007	60.64	61.01	59.80	60.82
1346	NASDAQ	PFG	Wed, Feb 28, 2007	60.09	61.00	60.09	60.87
1345	NASDAQ	PFG	Tue, Feb 27, 2007	62.64	62.64	59.71	60.06
1344	NASDAQ	PFG	Mon, Feb 26, 2007	62.90	62.99	62.54	62.63
1343	NASDAQ	PFG	Fri, Feb 23, 2007	63.05	63.12	62.63	62.89
1342	NASDAQ	PFG	Thu, Feb 22, 2007	63.37	63.54	63.02	63.32
1341	NASDAQ	PFG	Wed, Feb 21, 2007	63.25	63.35	62.84	63.02
1340	NASDAQ	PFG	Tue, Feb 20, 2007	63.73	64.17	63.20	63.32
1339	NASDAQ	PFG	Fri, Feb 16, 2007	63.14	63.55	63.14	63.48
1338	NASDAQ	PFG	Thu, Feb 15, 2007	64.01	64.02	63.31	63.39
1337	NASDAQ	PFG	Wed, Feb 14, 2007	63.45	64.11	63.23	63.76
1336	NASDAQ	PFG	Tue, Feb 13, 2007	62.75	63.50	62.31	63.47
1335	NASDAQ	PFG	Mon, Feb 12, 2007	62.75	62.92	62.20	62.31
1334	NASDAQ	PFG	Fri, Feb 9, 2007	63.62	63.95	62.20	62.66
1333	NASDAQ	PFG	Thu, Feb 8, 2007	63.51	64.07	63.33	63.62
1332	NASDAQ	PFG	Wed, Feb 7, 2007	63.14	63.75	63.04	63.50
1331	NASDAQ	PFG	Tue, Feb 6, 2007	62.38	63.35	62.38	62.98
1330	NASDAQ	PFG	Mon, Feb 5, 2007	62.50	62.69	62.13	62.24
1329	NASDAQ	PFG	Fri, Feb 2, 2007	62.70	62.95	62.52	62.77
1328	NASDAQ	PFG	Thu, Feb 1, 2007	61.76	62.69	61.74	62.69
1327	NASDAQ	PFG	Wed, Jan 31, 2007	61.17	61.86	60.90	61.61
1326	NASDAQ	PFG	Tue, Jan 30, 2007	60.85	61.23	60.75	61.23
1325	NASDAQ	PFG	Mon, Jan 29, 2007	60.56	60.83	60.31	60.75
1324	NASDAQ	PFG	Fri, Jan 26, 2007	60.23	60.62	60.09	60.21
1323	NASDAQ	PFG	Thu, Jan 25, 2007	61.29	61.29	60.20	60.22
1322	NASDAQ	PFG	Wed, Jan 24, 2007	60.54	61.29	60.39	61.28
1321	NASDAQ	PFG	Tue, Jan 23, 2007	60.35	60.67	59.99	60.41
1320	NASDAQ	PFG	Mon, Jan 22, 2007	60.30	60.50	60.04	60.22
1319	NASDAQ	PFG	Fri, Jan 19, 2007	60.82	61.24	60.34	60.53
1318	NASDAQ	PFG	Thu, Jan 18, 2007	60.66	60.77	60.30	60.51
1317	NASDAQ	PFG	Wed, Jan 17, 2007	60.43	60.77	60.16	60.49
1316	NASDAQ	PFG	Tue, Jan 16, 2007	60.35	60.68	60.30	60.42
1315	NASDAQ	PFG	Fri, Jan 12, 2007	60.25	60.48	59.84	60.37
1314	NASDAQ	PFG	Thu, Jan 11, 2007	59.25	60.10	59.23	60.10
1313	NASDAQ	PFG	Wed, Jan 10, 2007	58.51	59.07	58.27	59.00
1312	NASDAQ	PFG	Tue, Jan 9, 2007	59.03	59.25	58.39	58.62
1311	NASDAQ	PFG	Mon, Jan 8, 2007	58.37	58.84	58.19	58.68
1310	NASDAQ	PFG	Fri, Jan 5, 2007	59.21	59.21	58.43	58.57
1309	NASDAQ	PFG	Thu, Jan 4, 2007	59.17	59.33	58.35	59.21
1308	NASDAQ	PFG	Wed, Jan 3, 2007	58.88	59.60	58.88	59.32
1307	NASDAQ	PFG	Fri, Dec 29, 2006	58.93	59.10	58.62	58.70
1306	NASDAQ	PFG	Thu, Dec 28, 2006	59.15	59.30	58.91	59.07
1305	NASDAQ	PFG	Wed, Dec 27, 2006	59.40	59.40	58.81	59.11
1304	NASDAQ	PFG	Tue, Dec 26, 2006	58.40	59.10	58.27	59.04
1303	NASDAQ	PFG	Fri, Dec 22, 2006	58.65	58.79	58.34	58.62
1302	NASDAQ	PFG	Thu, Dec 21, 2006	58.86	59.01	58.54	58.55
1301	NASDAQ	PFG	Wed, Dec 20, 2006	58.68	58.99	58.26	58.56
1300	NASDAQ	PFG	Tue, Dec 19, 2006	58.58	58.87	58.44	58.84
1299	NASDAQ	PFG	Mon, Dec 18, 2006	58.48	58.87	58.13	58.42
1298	NASDAQ	PFG	Fri, Dec 15, 2006	58.43	58.73	58.25	58.31
1297	NASDAQ	PFG	Thu, Dec 14, 2006	57.90	58.58	57.90	58.42
1296	NASDAQ	PFG	Wed, Dec 13, 2006	58.50	58.50	57.78	57.82
1295	NASDAQ	PFG	Tue, Dec 12, 2006	58.40	58.49	57.88	58.16
1294	NASDAQ	PFG	Mon, Dec 11, 2006	58.07	58.40	57.81	58.19
1293	NASDAQ	PFG	Fri, Dec 8, 2006	58.02	58.49	57.89	58.27
1292	NASDAQ	PFG	Thu, Dec 7, 2006	58.97	59.12	58.22	58.27
1291	NASDAQ	PFG	Wed, Dec 6, 2006	59.27	59.27	58.67	58.74
1290	NASDAQ	PFG	Tue, Dec 5, 2006	58.37	59.38	58.37	59.28
1289	NASDAQ	PFG	Mon, Dec 4, 2006	58.00	58.69	57.80	58.57
1288	NASDAQ	PFG	Fri, Dec 1, 2006	57.97	57.97	56.85	57.42
1287	NASDAQ	PFG	Thu, Nov 30, 2006	57.49	57.86	57.22	57.75
1286	NASDAQ	PFG	Wed, Nov 29, 2006	57.09	57.56	56.80	57.50
1285	NASDAQ	PFG	Tue, Nov 28, 2006	56.86	57.16	56.61	56.78
1284	NASDAQ	PFG	Mon, Nov 27, 2006	57.70	57.70	56.83	56.86
1283	NASDAQ	PFG	Fri, Nov 24, 2006	57.60	57.79	57.42	57.56
1282	NASDAQ	PFG	Wed, Nov 22, 2006	57.90	57.95	57.64	57.87
1281	NASDAQ	PFG	Tue, Nov 21, 2006	58.39	58.43	57.89	57.98
1280	NASDAQ	PFG	Mon, Nov 20, 2006	58.53	58.69	58.09	58.46
1279	NASDAQ	PFG	Fri, Nov 17, 2006	59.19	59.36	58.90	59.25
1278	NASDAQ	PFG	Thu, Nov 16, 2006	58.95	59.38	58.80	59.34
1277	NASDAQ	PFG	Wed, Nov 15, 2006	58.54	58.79	58.37	58.66
1276	NASDAQ	PFG	Tue, Nov 14, 2006	58.27	58.50	57.86	58.39
1275	NASDAQ	PFG	Mon, Nov 13, 2006	58.25	58.63	58.19	58.37
1274	NASDAQ	PFG	Fri, Nov 10, 2006	57.85	58.40	57.84	58.18
1273	NASDAQ	PFG	Thu, Nov 9, 2006	58.77	58.78	57.73	57.73
1272	NASDAQ	PFG	Wed, Nov 8, 2006	57.98	58.88	57.75	58.85
1271	NASDAQ	PFG	Tue, Nov 7, 2006	57.20	57.98	57.15	57.98
1270	NASDAQ	PFG	Mon, Nov 6, 2006	56.95	57.32	56.68	57.05
1269	NASDAQ	PFG	Fri, Nov 3, 2006	56.45	56.54	55.73	56.10
1268	NASDAQ	PFG	Thu, Nov 2, 2006	55.77	56.34	55.68	56.24
1267	NASDAQ	PFG	Wed, Nov 1, 2006	56.40	56.49	55.93	55.95
1266	NASDAQ	PFG	Tue, Oct 31, 2006	56.75	56.86	56.11	56.49
1265	NASDAQ	PFG	Mon, Oct 30, 2006	56.25	56.40	55.97	56.18
1264	NASDAQ	PFG	Fri, Oct 27, 2006	56.30	56.52	55.90	56.00
1263	NASDAQ	PFG	Thu, Oct 26, 2006	55.91	56.62	55.86	56.45
1262	NASDAQ	PFG	Wed, Oct 25, 2006	56.35	56.35	55.70	55.92
1261	NASDAQ	PFG	Tue, Oct 24, 2006	55.62	56.28	55.44	56.28
1260	NASDAQ	PFG	Mon, Oct 23, 2006	55.68	55.89	55.30	55.66
1259	NASDAQ	PFG	Fri, Oct 20, 2006	55.60	55.93	55.46	55.53
1258	NASDAQ	PFG	Thu, Oct 19, 2006	55.61	55.61	55.30	55.39
1257	NASDAQ	PFG	Wed, Oct 18, 2006	55.14	55.73	55.14	55.61
1256	NASDAQ	PFG	Tue, Oct 17, 2006	54.86	54.95	54.62	54.84
1255	NASDAQ	PFG	Mon, Oct 16, 2006	55.00	55.16	54.68	54.85
1254	NASDAQ	PFG	Fri, Oct 13, 2006	54.26	54.89	54.10	54.89
1253	NASDAQ	PFG	Thu, Oct 12, 2006	54.45	54.80	54.24	54.25
1252	NASDAQ	PFG	Wed, Oct 11, 2006	54.28	54.31	54.03	54.10
1251	NASDAQ	PFG	Tue, Oct 10, 2006	54.42	54.46	54.13	54.36
1250	NASDAQ	PFG	Mon, Oct 9, 2006	54.43	54.55	54.25	54.42
1249	NASDAQ	PFG	Fri, Oct 6, 2006	54.32	54.62	54.12	54.42
1248	NASDAQ	PFG	Thu, Oct 5, 2006	54.40	54.43	54.09	54.32
1247	NASDAQ	PFG	Wed, Oct 4, 2006	54.07	54.49	53.84	54.49
1246	NASDAQ	PFG	Tue, Oct 3, 2006	53.98	54.50	53.84	54.08
1245	NASDAQ	PFG	Mon, Oct 2, 2006	54.23	54.24	53.75	53.97
1244	NASDAQ	PFG	Fri, Sep 29, 2006	54.62	54.62	54.19	54.28
1243	NASDAQ	PFG	Thu, Sep 28, 2006	53.98	54.49	53.93	54.45
1242	NASDAQ	PFG	Wed, Sep 27, 2006	54.28	54.45	53.97	54.13
1241	NASDAQ	PFG	Tue, Sep 26, 2006	54.52	54.71	53.97	54.28
1240	NASDAQ	PFG	Mon, Sep 25, 2006	53.78	54.66	53.78	54.48
1239	NASDAQ	PFG	Fri, Sep 22, 2006	53.70	53.88	53.55	53.71
1238	NASDAQ	PFG	Thu, Sep 21, 2006	53.65	53.87	53.45	53.56
1237	NASDAQ	PFG	Wed, Sep 20, 2006	53.50	53.80	53.45	53.70
1236	NASDAQ	PFG	Tue, Sep 19, 2006	53.20	53.39	53.09	53.31
1235	NASDAQ	PFG	Mon, Sep 18, 2006	53.55	53.66	53.16	53.30
1234	NASDAQ	PFG	Fri, Sep 15, 2006	53.50	53.81	53.50	53.52
1233	NASDAQ	PFG	Thu, Sep 14, 2006	53.70	53.82	53.42	53.48
1232	NASDAQ	PFG	Wed, Sep 13, 2006	53.84	53.84	53.30	53.71
1231	NASDAQ	PFG	Tue, Sep 12, 2006	53.62	53.88	53.52	53.84
1230	NASDAQ	PFG	Mon, Sep 11, 2006	52.92	53.64	52.92	53.47
1229	NASDAQ	PFG	Fri, Sep 8, 2006	53.04	53.15	52.83	53.07
1228	NASDAQ	PFG	Thu, Sep 7, 2006	53.16	53.27	52.85	52.89
1227	NASDAQ	PFG	Wed, Sep 6, 2006	52.75	53.41	52.75	53.16
1226	NASDAQ	PFG	Tue, Sep 5, 2006	53.05	53.11	52.93	53.02
1225	NASDAQ	PFG	Fri, Sep 1, 2006	53.24	53.26	52.98	53.10
1224	NASDAQ	PFG	Thu, Aug 31, 2006	53.08	53.34	53.05	53.24
1223	NASDAQ	PFG	Wed, Aug 30, 2006	53.20	53.29	53.06	53.07
1222	NASDAQ	PFG	Tue, Aug 29, 2006	53.35	53.37	53.09	53.20
1221	NASDAQ	PFG	Mon, Aug 28, 2006	52.92	53.64	52.92	53.40
1220	NASDAQ	PFG	Fri, Aug 25, 2006	53.00	53.43	52.83	52.92
1219	NASDAQ	PFG	Thu, Aug 24, 2006	53.19	53.30	53.00	53.15
1218	NASDAQ	PFG	Wed, Aug 23, 2006	53.55	53.60	52.87	53.06
1217	NASDAQ	PFG	Tue, Aug 22, 2006	53.55	53.57	53.03	53.35
1216	NASDAQ	PFG	Mon, Aug 21, 2006	53.50	53.90	53.42	53.59
1215	NASDAQ	PFG	Fri, Aug 18, 2006	54.00	54.01	53.41	53.59
1214	NASDAQ	PFG	Thu, Aug 17, 2006	53.99	54.27	53.99	54.15
1213	NASDAQ	PFG	Wed, Aug 16, 2006	53.92	54.19	53.82	53.98
1212	NASDAQ	PFG	Tue, Aug 15, 2006	53.56	54.19	53.47	53.82
1211	NASDAQ	PFG	Mon, Aug 14, 2006	53.73	53.99	53.35	53.40
1210	NASDAQ	PFG	Fri, Aug 11, 2006	53.37	53.80	53.32	53.48
1209	NASDAQ	PFG	Thu, Aug 10, 2006	53.04	53.48	52.84	53.35
1208	NASDAQ	PFG	Wed, Aug 9, 2006	53.60	53.81	53.03	53.03
1207	NASDAQ	PFG	Tue, Aug 8, 2006	53.40	53.85	53.04	53.20
1206	NASDAQ	PFG	Mon, Aug 7, 2006	53.04	53.07	52.65	52.73
1205	NASDAQ	PFG	Fri, Aug 4, 2006	53.70	54.35	52.87	52.99
1204	NASDAQ	PFG	Thu, Aug 3, 2006	53.30	53.72	53.20	53.22
1203	NASDAQ	PFG	Wed, Aug 2, 2006	53.00	53.39	52.81	53.30
1202	NASDAQ	PFG	Tue, Aug 1, 2006	52.70	53.25	52.62	52.91
1201	NASDAQ	PFG	Mon, Jul 31, 2006	53.95	54.12	53.63	54.00
1200	NASDAQ	PFG	Fri, Jul 28, 2006	53.80	54.35	53.75	54.08
1199	NASDAQ	PFG	Thu, Jul 27, 2006	54.25	54.57	53.63	53.63
1198	NASDAQ	PFG	Wed, Jul 26, 2006	54.14	54.22	53.88	54.00
1197	NASDAQ	PFG	Tue, Jul 25, 2006	54.20	54.54	53.81	54.24
1196	NASDAQ	PFG	Mon, Jul 24, 2006	54.00	54.48	54.00	54.30
1195	NASDAQ	PFG	Fri, Jul 21, 2006	54.40	54.47	53.78	53.78
1194	NASDAQ	PFG	Thu, Jul 20, 2006	54.20	54.52	54.10	54.10
1193	NASDAQ	PFG	Wed, Jul 19, 2006	53.65	54.50	53.53	54.21
1192	NASDAQ	PFG	Tue, Jul 18, 2006	53.65	53.74	52.88	53.60
1191	NASDAQ	PFG	Mon, Jul 17, 2006	53.42	53.70	53.17	53.62
1190	NASDAQ	PFG	Fri, Jul 14, 2006	53.78	53.87	53.23	53.41
1189	NASDAQ	PFG	Thu, Jul 13, 2006	54.56	54.60	53.71	53.78
1188	NASDAQ	PFG	Wed, Jul 12, 2006	54.50	55.20	53.61	54.55
1187	NASDAQ	PFG	Tue, Jul 11, 2006	55.23	55.62	54.67	55.49
1186	NASDAQ	PFG	Mon, Jul 10, 2006	55.65	55.98	55.32	55.44
1185	NASDAQ	PFG	Fri, Jul 7, 2006	56.27	56.27	55.26	55.45
1184	NASDAQ	PFG	Thu, Jul 6, 2006	56.25	56.47	56.07	56.22
1183	NASDAQ	PFG	Wed, Jul 5, 2006	56.25	56.45	55.50	56.20
1182	NASDAQ	PFG	Mon, Jul 3, 2006	55.95	56.21	55.73	56.10
1181	NASDAQ	PFG	Fri, Jun 30, 2006	55.24	55.93	55.18	55.65
1180	NASDAQ	PFG	Thu, Jun 29, 2006	53.90	55.08	53.90	54.99
1179	NASDAQ	PFG	Wed, Jun 28, 2006	54.01	54.17	53.57	53.89
1178	NASDAQ	PFG	Tue, Jun 27, 2006	53.90	54.16	53.70	54.00
1177	NASDAQ	PFG	Mon, Jun 26, 2006	53.01	54.03	52.96	54.03
1176	NASDAQ	PFG	Fri, Jun 23, 2006	52.77	53.37	52.44	53.02
1175	NASDAQ	PFG	Thu, Jun 22, 2006	53.31	53.40	52.78	53.02
1174	NASDAQ	PFG	Wed, Jun 21, 2006	52.87	53.69	52.80	53.41
1173	NASDAQ	PFG	Tue, Jun 20, 2006	53.10	53.28	52.73	52.90
1172	NASDAQ	PFG	Mon, Jun 19, 2006	53.60	53.86	52.75	52.93
1171	NASDAQ	PFG	Fri, Jun 16, 2006	53.65	53.96	53.31	53.47
1170	NASDAQ	PFG	Thu, Jun 15, 2006	53.10	54.27	53.10	54.17
1169	NASDAQ	PFG	Wed, Jun 14, 2006	52.33	52.63	52.17	52.57
1168	NASDAQ	PFG	Tue, Jun 13, 2006	53.22	53.37	52.23	52.32
1167	NASDAQ	PFG	Mon, Jun 12, 2006	54.03	54.08	53.21	53.21
1166	NASDAQ	PFG	Fri, Jun 9, 2006	54.07	54.29	53.71	53.92
1165	NASDAQ	PFG	Thu, Jun 8, 2006	53.90	54.40	53.10	54.22
1164	NASDAQ	PFG	Wed, Jun 7, 2006	53.77	54.23	53.48	53.81
1163	NASDAQ	PFG	Tue, Jun 6, 2006	53.94	54.06	53.26	53.77
1162	NASDAQ	PFG	Mon, Jun 5, 2006	54.93	54.93	53.80	53.90
1161	NASDAQ	PFG	Fri, Jun 2, 2006	54.41	55.20	54.25	54.93
1160	NASDAQ	PFG	Thu, Jun 1, 2006	54.55	54.56	53.70	54.45
1159	NASDAQ	PFG	Wed, May 31, 2006	54.49	54.94	54.20	54.65
1158	NASDAQ	PFG	Tue, May 30, 2006	54.45	54.65	53.90	54.20
1157	NASDAQ	PFG	Fri, May 26, 2006	53.92	54.45	53.81	54.45
1156	NASDAQ	PFG	Thu, May 25, 2006	52.85	53.77	52.72	53.77
1155	NASDAQ	PFG	Wed, May 24, 2006	52.00	52.71	51.90	52.60
1154	NASDAQ	PFG	Tue, May 23, 2006	52.07	52.39	51.90	52.03
1153	NASDAQ	PFG	Mon, May 22, 2006	52.18	52.60	51.82	52.00
1152	NASDAQ	PFG	Fri, May 19, 2006	51.95	52.49	51.60	52.18
1151	NASDAQ	PFG	Thu, May 18, 2006	51.33	52.42	51.33	51.80
1150	NASDAQ	PFG	Wed, May 17, 2006	53.21	53.21	52.19	52.21
1149	NASDAQ	PFG	Tue, May 16, 2006	53.55	53.67	53.10	53.21
1148	NASDAQ	PFG	Mon, May 15, 2006	53.40	53.45	52.95	53.45
1147	NASDAQ	PFG	Fri, May 12, 2006	53.94	53.94	52.92	53.04
1146	NASDAQ	PFG	Thu, May 11, 2006	53.45	54.48	53.43	53.98
1145	NASDAQ	PFG	Wed, May 10, 2006	52.70	53.18	52.64	53.09
1144	NASDAQ	PFG	Tue, May 9, 2006	53.19	53.38	52.95	53.00
1143	NASDAQ	PFG	Mon, May 8, 2006	53.50	53.60	53.25	53.31
1142	NASDAQ	PFG	Fri, May 5, 2006	53.30	53.73	53.25	53.55
1141	NASDAQ	PFG	Thu, May 4, 2006	52.35	52.99	52.30	52.95
1140	NASDAQ	PFG	Wed, May 3, 2006	52.22	52.58	51.96	52.25
1139	NASDAQ	PFG	Tue, May 2, 2006	51.40	52.33	50.99	52.22
1138	NASDAQ	PFG	Mon, May 1, 2006	51.10	51.26	50.48	50.72
1137	NASDAQ	PFG	Fri, Apr 28, 2006	51.49	51.80	51.12	51.31
1136	NASDAQ	PFG	Thu, Apr 27, 2006	50.85	51.75	50.75	51.49
1135	NASDAQ	PFG	Wed, Apr 26, 2006	50.41	51.16	50.41	51.07
1134	NASDAQ	PFG	Tue, Apr 25, 2006	50.75	50.81	50.15	50.31
1133	NASDAQ	PFG	Mon, Apr 24, 2006	50.47	50.76	49.90	50.65
1132	NASDAQ	PFG	Fri, Apr 21, 2006	50.80	50.86	50.27	50.47
1131	NASDAQ	PFG	Thu, Apr 20, 2006	50.49	50.81	50.23	50.66
1130	NASDAQ	PFG	Wed, Apr 19, 2006	50.11	50.51	49.92	50.51
1129	NASDAQ	PFG	Tue, Apr 18, 2006	48.74	50.25	48.74	50.11
1128	NASDAQ	PFG	Mon, Apr 17, 2006	48.74	48.98	48.51	48.67
1127	NASDAQ	PFG	Thu, Apr 13, 2006	49.08	49.13	48.57	48.81
1126	NASDAQ	PFG	Wed, Apr 12, 2006	48.90	49.39	48.90	49.08
1125	NASDAQ	PFG	Tue, Apr 11, 2006	49.25	49.28	48.81	48.85
1124	NASDAQ	PFG	Mon, Apr 10, 2006	49.14	49.53	49.00	49.15
1123	NASDAQ	PFG	Fri, Apr 7, 2006	49.95	50.18	49.03	49.04
1122	NASDAQ	PFG	Thu, Apr 6, 2006	49.85	50.07	49.56	49.92
1121	NASDAQ	PFG	Wed, Apr 5, 2006	49.88	50.05	49.70	49.90
1120	NASDAQ	PFG	Tue, Apr 4, 2006	49.27	49.87	49.15	49.75
1119	NASDAQ	PFG	Mon, Apr 3, 2006	49.15	49.60	48.86	49.02
1118	NASDAQ	PFG	Fri, Mar 31, 2006	49.56	49.61	48.70	48.80
1117	NASDAQ	PFG	Thu, Mar 30, 2006	49.42	49.91	49.40	49.40
1116	NASDAQ	PFG	Wed, Mar 29, 2006	49.00	49.65	49.00	49.55
1115	NASDAQ	PFG	Tue, Mar 28, 2006	49.21	49.48	49.01	49.11
1114	NASDAQ	PFG	Mon, Mar 27, 2006	49.65	49.91	49.31	49.46
1113	NASDAQ	PFG	Fri, Mar 24, 2006	49.45	49.76	49.19	49.75
1112	NASDAQ	PFG	Thu, Mar 23, 2006	49.88	49.91	49.39	49.60
1111	NASDAQ	PFG	Wed, Mar 22, 2006	49.80	50.10	49.70	49.87
1110	NASDAQ	PFG	Tue, Mar 21, 2006	50.08	50.37	49.73	49.73
1109	NASDAQ	PFG	Mon, Mar 20, 2006	50.25	50.72	50.11	50.31
1108	NASDAQ	PFG	Fri, Mar 17, 2006	50.13	50.37	49.85	50.15
1107	NASDAQ	PFG	Thu, Mar 16, 2006	49.82	50.17	49.75	49.97
1106	NASDAQ	PFG	Wed, Mar 15, 2006	49.09	49.77	49.09	49.62
1105	NASDAQ	PFG	Tue, Mar 14, 2006	48.55	49.29	48.54	49.12
1104	NASDAQ	PFG	Mon, Mar 13, 2006	48.50	48.79	48.42	48.60
1103	NASDAQ	PFG	Fri, Mar 10, 2006	48.03	48.81	48.01	48.60
1102	NASDAQ	PFG	Thu, Mar 9, 2006	48.28	48.37	48.05	48.09
1101	NASDAQ	PFG	Wed, Mar 8, 2006	48.18	48.52	48.16	48.35
1100	NASDAQ	PFG	Tue, Mar 7, 2006	47.75	48.35	47.72	48.25
1099	NASDAQ	PFG	Mon, Mar 6, 2006	48.08	48.18	47.66	47.75
1098	NASDAQ	PFG	Fri, Mar 3, 2006	48.20	48.52	48.10	48.14
1097	NASDAQ	PFG	Thu, Mar 2, 2006	49.01	49.06	48.34	48.39
1096	NASDAQ	PFG	Wed, Mar 1, 2006	48.72	49.31	48.71	49.00
1095	NASDAQ	PFG	Tue, Feb 28, 2006	49.03	49.07	48.33	48.72
1094	NASDAQ	PFG	Mon, Feb 27, 2006	49.41	49.63	49.19	49.25
1093	NASDAQ	PFG	Fri, Feb 24, 2006	49.35	49.50	49.12	49.24
1092	NASDAQ	PFG	Thu, Feb 23, 2006	48.71	48.98	48.44	48.60
1091	NASDAQ	PFG	Wed, Feb 22, 2006	48.45	48.99	48.45	48.75
1090	NASDAQ	PFG	Tue, Feb 21, 2006	48.01	48.40	48.01	48.35
1089	NASDAQ	PFG	Fri, Feb 17, 2006	48.29	48.32	47.86	48.01
1088	NASDAQ	PFG	Thu, Feb 16, 2006	48.21	48.27	47.79	48.25
1087	NASDAQ	PFG	Wed, Feb 15, 2006	48.44	48.50	47.99	48.31
1086	NASDAQ	PFG	Tue, Feb 14, 2006	47.93	48.94	47.93	48.68
1085	NASDAQ	PFG	Mon, Feb 13, 2006	47.74	47.87	47.51	47.83
1084	NASDAQ	PFG	Fri, Feb 10, 2006	47.29	47.89	47.29	47.76
1083	NASDAQ	PFG	Thu, Feb 9, 2006	48.25	48.25	47.02	47.32
1082	NASDAQ	PFG	Wed, Feb 8, 2006	47.18	47.48	47.04	47.35
1081	NASDAQ	PFG	Tue, Feb 7, 2006	47.25	47.45	46.90	47.10
1080	NASDAQ	PFG	Mon, Feb 6, 2006	46.48	46.88	46.30	46.81
1079	NASDAQ	PFG	Fri, Feb 3, 2006	46.46	47.04	46.20	46.53
1078	NASDAQ	PFG	Thu, Feb 2, 2006	47.09	47.09	46.52	46.55
1077	NASDAQ	PFG	Wed, Feb 1, 2006	47.19	47.48	46.77	47.02
1076	NASDAQ	PFG	Tue, Jan 31, 2006	47.62	47.73	46.96	47.16
1075	NASDAQ	PFG	Mon, Jan 30, 2006	47.21	47.98	47.20	47.73
1074	NASDAQ	PFG	Fri, Jan 27, 2006	47.07	48.20	46.97	47.20
1073	NASDAQ	PFG	Thu, Jan 26, 2006	47.73	47.73	46.92	47.13
1072	NASDAQ	PFG	Wed, Jan 25, 2006	47.39	47.43	46.75	46.85
1071	NASDAQ	PFG	Tue, Jan 24, 2006	47.50	47.85	47.34	47.42
1070	NASDAQ	PFG	Mon, Jan 23, 2006	46.09	46.47	46.09	46.33
1069	NASDAQ	PFG	Fri, Jan 20, 2006	46.50	46.57	45.91	45.97
1068	NASDAQ	PFG	Thu, Jan 19, 2006	46.79	46.87	46.42	46.49
1067	NASDAQ	PFG	Wed, Jan 18, 2006	47.22	47.41	46.70	46.79
1066	NASDAQ	PFG	Tue, Jan 17, 2006	47.62	47.64	47.21	47.37
1065	NASDAQ	PFG	Fri, Jan 13, 2006	47.76	47.95	47.61	47.61
1064	NASDAQ	PFG	Thu, Jan 12, 2006	48.00	48.16	47.60	47.64
1063	NASDAQ	PFG	Wed, Jan 11, 2006	48.15	48.20	47.94	48.00
1062	NASDAQ	PFG	Tue, Jan 10, 2006	47.68	48.11	47.57	48.08
1061	NASDAQ	PFG	Mon, Jan 9, 2006	47.50	48.01	47.49	47.76
1060	NASDAQ	PFG	Fri, Jan 6, 2006	47.60	47.60	46.90	47.29
1059	NASDAQ	PFG	Thu, Jan 5, 2006	47.61	47.64	47.34	47.38
1058	NASDAQ	PFG	Wed, Jan 4, 2006	47.61	47.76	47.32	47.68
1057	NASDAQ	PFG	Tue, Jan 3, 2006	47.49	47.85	47.00	47.73
1056	NASDAQ	PFG	Fri, Dec 30, 2005	47.70	47.70	47.36	47.43
1055	NASDAQ	PFG	Thu, Dec 29, 2005	47.90	48.18	47.70	47.71
1054	NASDAQ	PFG	Wed, Dec 28, 2005	47.90	48.12	47.90	47.92
1053	NASDAQ	PFG	Tue, Dec 27, 2005	48.25	48.28	47.77	47.77
1052	NASDAQ	PFG	Fri, Dec 23, 2005	48.27	48.35	48.01	48.28
1051	NASDAQ	PFG	Thu, Dec 22, 2005	48.61	48.77	48.22	48.26
1050	NASDAQ	PFG	Wed, Dec 21, 2005	48.97	48.97	48.41	48.62
1049	NASDAQ	PFG	Tue, Dec 20, 2005	48.79	49.14	48.75	48.85
1048	NASDAQ	PFG	Mon, Dec 19, 2005	49.62	49.63	48.85	48.88
1047	NASDAQ	PFG	Fri, Dec 16, 2005	49.79	50.00	49.72	49.72
1046	NASDAQ	PFG	Thu, Dec 15, 2005	49.99	50.04	49.55	49.79
1045	NASDAQ	PFG	Wed, Dec 14, 2005	50.12	50.38	49.98	49.98
1044	NASDAQ	PFG	Tue, Dec 13, 2005	49.48	50.50	49.47	50.02
1043	NASDAQ	PFG	Mon, Dec 12, 2005	49.85	50.10	49.32	49.45
1042	NASDAQ	PFG	Fri, Dec 9, 2005	49.46	50.13	49.29	49.66
1041	NASDAQ	PFG	Thu, Dec 8, 2005	49.51	49.58	49.17	49.32
1040	NASDAQ	PFG	Wed, Dec 7, 2005	49.20	49.45	48.59	49.40
1039	NASDAQ	PFG	Tue, Dec 6, 2005	50.10	50.10	49.26	49.27
1038	NASDAQ	PFG	Mon, Dec 5, 2005	50.31	50.32	49.70	49.80
1037	NASDAQ	PFG	Fri, Dec 2, 2005	50.35	50.66	49.79	50.41
1036	NASDAQ	PFG	Thu, Dec 1, 2005	50.80	51.23	50.39	50.41
1035	NASDAQ	PFG	Wed, Nov 30, 2005	50.56	51.22	50.56	50.67
1034	NASDAQ	PFG	Tue, Nov 29, 2005	50.63	50.98	50.55	50.56
1033	NASDAQ	PFG	Mon, Nov 28, 2005	50.43	50.95	50.35	50.44
1032	NASDAQ	PFG	Fri, Nov 25, 2005	50.22	50.46	50.22	50.30
1031	NASDAQ	PFG	Wed, Nov 23, 2005	50.08	50.64	50.04	50.20
1030	NASDAQ	PFG	Tue, Nov 22, 2005	49.66	50.10	49.33	50.00
1029	NASDAQ	PFG	Mon, Nov 21, 2005	49.65	49.99	49.35	49.65
1028	NASDAQ	PFG	Fri, Nov 18, 2005	49.69	49.74	49.20	49.65
1027	NASDAQ	PFG	Thu, Nov 17, 2005	49.35	49.69	49.27	49.69
1026	NASDAQ	PFG	Wed, Nov 16, 2005	49.79	49.79	48.93	49.25
1025	NASDAQ	PFG	Tue, Nov 15, 2005	50.20	50.66	49.70	49.82
1024	NASDAQ	PFG	Mon, Nov 14, 2005	51.70	51.75	51.38	51.65
1023	NASDAQ	PFG	Fri, Nov 11, 2005	52.00	52.00	51.47	51.70
1022	NASDAQ	PFG	Thu, Nov 10, 2005	50.90	52.00	50.73	51.90
1021	NASDAQ	PFG	Wed, Nov 9, 2005	50.82	51.17	50.48	50.77
1020	NASDAQ	PFG	Tue, Nov 8, 2005	50.85	51.36	50.70	50.77
1019	NASDAQ	PFG	Mon, Nov 7, 2005	50.55	50.83	50.21	50.75
1018	NASDAQ	PFG	Fri, Nov 4, 2005	50.46	50.67	50.14	50.37
1017	NASDAQ	PFG	Thu, Nov 3, 2005	50.00	50.61	50.00	50.46
1016	NASDAQ	PFG	Wed, Nov 2, 2005	48.94	49.77	48.77	49.76
1015	NASDAQ	PFG	Tue, Nov 1, 2005	49.68	50.23	48.68	48.97
1014	NASDAQ	PFG	Mon, Oct 31, 2005	49.56	49.98	48.97	49.63
1013	NASDAQ	PFG	Fri, Oct 28, 2005	49.14	49.79	49.01	49.56
1012	NASDAQ	PFG	Thu, Oct 27, 2005	48.50	49.46	48.49	49.13
1011	NASDAQ	PFG	Wed, Oct 26, 2005	49.84	50.85	49.84	50.28
1010	NASDAQ	PFG	Tue, Oct 25, 2005	48.96	49.98	48.76	49.83
1009	NASDAQ	PFG	Mon, Oct 24, 2005	48.35	49.00	48.35	49.00
1008	NASDAQ	PFG	Fri, Oct 21, 2005	47.85	48.67	47.83	48.29
1007	NASDAQ	PFG	Thu, Oct 20, 2005	48.10	48.54	47.65	47.69
1006	NASDAQ	PFG	Wed, Oct 19, 2005	47.15	48.33	47.15	48.32
1005	NASDAQ	PFG	Tue, Oct 18, 2005	47.21	47.52	46.97	47.29
1004	NASDAQ	PFG	Mon, Oct 17, 2005	47.13	47.50	46.88	47.37
1003	NASDAQ	PFG	Fri, Oct 14, 2005	46.51	47.48	46.46	47.27
1002	NASDAQ	PFG	Thu, Oct 13, 2005	46.10	46.62	45.78	46.50
1001	NASDAQ	PFG	Wed, Oct 12, 2005	46.48	46.84	46.06	46.24
1000	NASDAQ	PFG	Tue, Oct 11, 2005	46.67	47.08	46.51	46.61
999	NASDAQ	PFG	Mon, Oct 10, 2005	47.05	47.52	46.49	46.67
998	NASDAQ	PFG	Fri, Oct 7, 2005	47.20	47.20	46.46	46.74
997	NASDAQ	PFG	Thu, Oct 6, 2005	46.71	47.30	46.70	47.10
996	NASDAQ	PFG	Wed, Oct 5, 2005	47.16	47.52	46.65	46.70
995	NASDAQ	PFG	Tue, Oct 4, 2005	47.40	47.97	47.11	47.17
994	NASDAQ	PFG	Mon, Oct 3, 2005	47.20	47.35	46.80	47.20
993	NASDAQ	PFG	Fri, Sep 30, 2005	47.15	47.42	46.66	47.37
992	NASDAQ	PFG	Thu, Sep 29, 2005	46.41	47.42	46.41	47.23
991	NASDAQ	PFG	Wed, Sep 28, 2005	46.59	46.77	46.19	46.39
990	NASDAQ	PFG	Tue, Sep 27, 2005	46.45	46.74	46.20	46.34
989	NASDAQ	PFG	Mon, Sep 26, 2005	46.65	46.77	46.10	46.40
988	NASDAQ	PFG	Fri, Sep 23, 2005	45.85	46.76	45.85	46.74
987	NASDAQ	PFG	Thu, Sep 22, 2005	46.00	46.00	45.49	45.90
986	NASDAQ	PFG	Wed, Sep 21, 2005	46.55	46.70	45.99	45.99
985	NASDAQ	PFG	Tue, Sep 20, 2005	46.95	47.62	46.65	46.67
984	NASDAQ	PFG	Mon, Sep 19, 2005	46.42	46.78	46.29	46.77
983	NASDAQ	PFG	Fri, Sep 16, 2005	46.77	47.18	46.66	46.96
982	NASDAQ	PFG	Thu, Sep 15, 2005	47.01	47.42	46.59	46.74
981	NASDAQ	PFG	Wed, Sep 14, 2005	47.55	47.75	47.20	47.29
980	NASDAQ	PFG	Tue, Sep 13, 2005	48.21	48.34	47.84	47.90
979	NASDAQ	PFG	Mon, Sep 12, 2005	47.51	48.37	47.50	48.21
978	NASDAQ	PFG	Fri, Sep 9, 2005	46.80	47.65	46.77	47.58
977	NASDAQ	PFG	Thu, Sep 8, 2005	46.95	47.06	46.74	46.78
976	NASDAQ	PFG	Wed, Sep 7, 2005	47.23	47.23	46.95	47.06
975	NASDAQ	PFG	Tue, Sep 6, 2005	46.77	47.32	46.77	47.23
974	NASDAQ	PFG	Fri, Sep 2, 2005	46.50	46.81	46.36	46.52
973	NASDAQ	PFG	Thu, Sep 1, 2005	45.91	46.53	45.76	46.46
972	NASDAQ	PFG	Wed, Aug 31, 2005	45.83	45.89	45.50	45.80
971	NASDAQ	PFG	Tue, Aug 30, 2005	46.00	46.15	45.46	45.83
970	NASDAQ	PFG	Mon, Aug 29, 2005	45.64	46.08	45.45	46.08
969	NASDAQ	PFG	Fri, Aug 26, 2005	45.82	46.43	45.82	45.89
968	NASDAQ	PFG	Thu, Aug 25, 2005	46.05	46.12	45.89	46.01
967	NASDAQ	PFG	Wed, Aug 24, 2005	45.87	46.26	45.83	45.83
966	NASDAQ	PFG	Tue, Aug 23, 2005	46.11	46.28	45.87	45.87
965	NASDAQ	PFG	Mon, Aug 22, 2005	46.05	46.29	45.79	46.01
964	NASDAQ	PFG	Fri, Aug 19, 2005	46.20	46.20	45.93	45.93
963	NASDAQ	PFG	Thu, Aug 18, 2005	45.94	46.05	45.65	45.89
962	NASDAQ	PFG	Wed, Aug 17, 2005	45.76	46.14	45.61	45.94
961	NASDAQ	PFG	Tue, Aug 16, 2005	46.11	46.25	45.86	45.86
960	NASDAQ	PFG	Mon, Aug 15, 2005	45.90	46.35	45.87	46.08
959	NASDAQ	PFG	Fri, Aug 12, 2005	46.20	46.49	45.78	45.89
958	NASDAQ	PFG	Thu, Aug 11, 2005	45.69	46.24	45.52	46.20
957	NASDAQ	PFG	Wed, Aug 10, 2005	45.70	46.41	45.56	45.72
956	NASDAQ	PFG	Tue, Aug 9, 2005	44.82	45.74	44.82	45.60
955	NASDAQ	PFG	Mon, Aug 8, 2005	44.85	45.24	44.47	44.62
954	NASDAQ	PFG	Fri, Aug 5, 2005	45.01	45.28	44.57	44.61
953	NASDAQ	PFG	Thu, Aug 4, 2005	45.36	45.50	44.98	45.19
952	NASDAQ	PFG	Wed, Aug 3, 2005	44.99	45.59	44.54	45.34
951	NASDAQ	PFG	Tue, Aug 2, 2005	43.91	44.55	43.35	44.48
950	NASDAQ	PFG	Mon, Aug 1, 2005	43.94	44.24	43.73	43.91
949	NASDAQ	PFG	Fri, Jul 29, 2005	44.40	44.63	43.94	43.95
948	NASDAQ	PFG	Thu, Jul 28, 2005	44.53	44.80	44.46	44.56
947	NASDAQ	PFG	Wed, Jul 27, 2005	43.77	44.47	43.77	44.33
946	NASDAQ	PFG	Tue, Jul 26, 2005	44.17	44.28	43.58	43.58
945	NASDAQ	PFG	Mon, Jul 25, 2005	44.00	44.36	43.92	43.97
944	NASDAQ	PFG	Fri, Jul 22, 2005	44.14	44.15	43.41	43.99
943	NASDAQ	PFG	Thu, Jul 21, 2005	44.32	44.81	43.86	44.13
942	NASDAQ	PFG	Wed, Jul 20, 2005	44.02	44.37	43.88	44.12
941	NASDAQ	PFG	Tue, Jul 19, 2005	43.89	44.48	43.89	44.01
940	NASDAQ	PFG	Mon, Jul 18, 2005	43.75	44.06	43.48	43.85
939	NASDAQ	PFG	Fri, Jul 15, 2005	43.67	43.90	43.49	43.84
938	NASDAQ	PFG	Thu, Jul 14, 2005	43.80	44.28	43.51	43.67
937	NASDAQ	PFG	Wed, Jul 13, 2005	43.68	44.03	43.68	43.88
936	NASDAQ	PFG	Tue, Jul 12, 2005	43.43	43.84	43.27	43.75
935	NASDAQ	PFG	Mon, Jul 11, 2005	43.43	43.87	43.34	43.56
934	NASDAQ	PFG	Fri, Jul 8, 2005	42.87	43.62	42.75	43.49
933	NASDAQ	PFG	Thu, Jul 7, 2005	42.18	42.93	41.80	42.90
932	NASDAQ	PFG	Wed, Jul 6, 2005	42.60	43.07	42.51	42.71
931	NASDAQ	PFG	Tue, Jul 5, 2005	42.15	42.96	42.12	42.82
930	NASDAQ	PFG	Fri, Jul 1, 2005	42.00	42.32	42.00	42.32
929	NASDAQ	PFG	Thu, Jun 30, 2005	42.00	42.30	41.82	41.90
928	NASDAQ	PFG	Wed, Jun 29, 2005	42.00	42.10	41.75	41.94
927	NASDAQ	PFG	Tue, Jun 28, 2005	41.83	41.97	41.60	41.85
926	NASDAQ	PFG	Mon, Jun 27, 2005	41.20	42.00	41.20	41.83
925	NASDAQ	PFG	Fri, Jun 24, 2005	41.20	41.63	41.18	41.21
924	NASDAQ	PFG	Thu, Jun 23, 2005	41.50	41.67	41.30	41.39
923	NASDAQ	PFG	Wed, Jun 22, 2005	41.49	41.67	41.31	41.44
922	NASDAQ	PFG	Tue, Jun 21, 2005	41.25	41.50	41.16	41.25
921	NASDAQ	PFG	Mon, Jun 20, 2005	41.17	41.39	41.10	41.23
920	NASDAQ	PFG	Fri, Jun 17, 2005	40.75	41.40	40.74	41.15
919	NASDAQ	PFG	Thu, Jun 16, 2005	39.46	40.14	39.43	40.03
918	NASDAQ	PFG	Wed, Jun 15, 2005	39.65	39.70	39.20	39.47
917	NASDAQ	PFG	Tue, Jun 14, 2005	39.60	39.71	39.36	39.50
916	NASDAQ	PFG	Mon, Jun 13, 2005	39.80	40.00	39.60	39.74
915	NASDAQ	PFG	Fri, Jun 10, 2005	39.42	39.92	39.26	39.89
914	NASDAQ	PFG	Thu, Jun 9, 2005	39.30	39.69	39.19	39.44
913	NASDAQ	PFG	Wed, Jun 8, 2005	39.26	39.61	39.26	39.30
912	NASDAQ	PFG	Tue, Jun 7, 2005	39.42	39.67	39.20	39.36
911	NASDAQ	PFG	Mon, Jun 6, 2005	39.33	39.62	39.21	39.42
910	NASDAQ	PFG	Fri, Jun 3, 2005	39.83	39.89	38.97	39.40
909	NASDAQ	PFG	Thu, Jun 2, 2005	39.99	39.99	39.50	39.83
908	NASDAQ	PFG	Wed, Jun 1, 2005	40.00	40.30	39.57	39.95
907	NASDAQ	PFG	Tue, May 31, 2005	39.79	40.12	39.41	39.89
906	NASDAQ	PFG	Fri, May 27, 2005	39.73	39.95	39.61	39.79
905	NASDAQ	PFG	Thu, May 26, 2005	39.54	39.81	39.30	39.78
904	NASDAQ	PFG	Wed, May 25, 2005	39.72	39.72	39.41	39.49
903	NASDAQ	PFG	Tue, May 24, 2005	39.81	39.96	39.62	39.92
902	NASDAQ	PFG	Mon, May 23, 2005	39.95	40.06	39.73	39.90
901	NASDAQ	PFG	Fri, May 20, 2005	39.89	40.09	39.57	39.82
900	NASDAQ	PFG	Thu, May 19, 2005	39.98	40.09	39.59	39.71
899	NASDAQ	PFG	Wed, May 18, 2005	39.94	40.07	39.77	39.95
898	NASDAQ	PFG	Tue, May 17, 2005	39.05	39.76	39.01	39.70
897	NASDAQ	PFG	Mon, May 16, 2005	38.95	39.45	38.93	39.28
896	NASDAQ	PFG	Fri, May 13, 2005	39.26	39.27	38.60	38.95
895	NASDAQ	PFG	Thu, May 12, 2005	39.80	39.97	39.30	39.32
894	NASDAQ	PFG	Wed, May 11, 2005	39.50	39.98	39.20	39.80
893	NASDAQ	PFG	Tue, May 10, 2005	40.00	40.05	39.34	39.48
892	NASDAQ	PFG	Mon, May 9, 2005	40.00	40.23	39.72	40.18
891	NASDAQ	PFG	Fri, May 6, 2005	40.44	40.48	39.96	40.02
890	NASDAQ	PFG	Thu, May 5, 2005	40.26	40.70	39.80	40.24
889	NASDAQ	PFG	Wed, May 4, 2005	38.89	41.72	38.88	40.16
888	NASDAQ	PFG	Tue, May 3, 2005	38.11	39.72	37.15	38.85
887	NASDAQ	PFG	Mon, May 2, 2005	39.30	39.85	37.90	38.11
886	NASDAQ	PFG	Fri, Apr 29, 2005	37.89	39.23	37.80	39.08
885	NASDAQ	PFG	Thu, Apr 28, 2005	37.54	38.06	37.36	37.74
884	NASDAQ	PFG	Wed, Apr 27, 2005	37.58	37.87	37.27	37.79
883	NASDAQ	PFG	Tue, Apr 26, 2005	37.80	37.96	37.54	37.58
882	NASDAQ	PFG	Mon, Apr 25, 2005	37.89	38.39	37.73	37.92
881	NASDAQ	PFG	Fri, Apr 22, 2005	37.69	38.06	37.32	37.56
880	NASDAQ	PFG	Thu, Apr 21, 2005	37.30	37.83	36.86	37.69
879	NASDAQ	PFG	Wed, Apr 20, 2005	37.06	37.20	36.85	36.91
878	NASDAQ	PFG	Tue, Apr 19, 2005	37.14	37.35	37.00	37.16
877	NASDAQ	PFG	Mon, Apr 18, 2005	37.11	37.40	36.80	37.11
876	NASDAQ	PFG	Fri, Apr 15, 2005	37.38	37.80	37.08	37.11
875	NASDAQ	PFG	Thu, Apr 14, 2005	38.39	38.45	37.58	37.63
874	NASDAQ	PFG	Wed, Apr 13, 2005	38.62	38.76	38.30	38.44
873	NASDAQ	PFG	Tue, Apr 12, 2005	38.33	39.03	38.00	38.84
872	NASDAQ	PFG	Mon, Apr 11, 2005	38.10	38.34	37.98	38.22
871	NASDAQ	PFG	Fri, Apr 8, 2005	38.40	38.40	37.65	38.10
870	NASDAQ	PFG	Thu, Apr 7, 2005	38.95	39.01	38.55	38.75
869	NASDAQ	PFG	Wed, Apr 6, 2005	38.77	39.24	38.68	38.87
868	NASDAQ	PFG	Tue, Apr 5, 2005	38.73	38.81	38.48	38.60
867	NASDAQ	PFG	Mon, Apr 4, 2005	38.08	38.80	37.94	38.65
866	NASDAQ	PFG	Fri, Apr 1, 2005	38.72	38.96	37.95	38.11
865	NASDAQ	PFG	Thu, Mar 31, 2005	38.54	38.67	38.25	38.49
864	NASDAQ	PFG	Wed, Mar 30, 2005	38.01	38.55	37.85	38.51
863	NASDAQ	PFG	Tue, Mar 29, 2005	38.07	38.52	37.97	38.00
862	NASDAQ	PFG	Mon, Mar 28, 2005	37.83	38.47	37.75	38.20
861	NASDAQ	PFG	Thu, Mar 24, 2005	37.92	38.08	37.61	37.61
860	NASDAQ	PFG	Wed, Mar 23, 2005	37.94	38.08	37.66	37.89
859	NASDAQ	PFG	Tue, Mar 22, 2005	38.50	39.05	37.90	37.90
858	NASDAQ	PFG	Mon, Mar 21, 2005	38.86	39.20	38.29	38.50
857	NASDAQ	PFG	Fri, Mar 18, 2005	38.92	39.12	38.66	38.96
856	NASDAQ	PFG	Thu, Mar 17, 2005	39.08	39.18	38.87	38.91
855	NASDAQ	PFG	Wed, Mar 16, 2005	39.00	39.15	38.88	38.88
854	NASDAQ	PFG	Tue, Mar 15, 2005	38.93	39.35	38.87	39.05
853	NASDAQ	PFG	Mon, Mar 14, 2005	38.42	38.84	38.31	38.68
852	NASDAQ	PFG	Fri, Mar 11, 2005	39.24	39.25	38.01	38.17
851	NASDAQ	PFG	Thu, Mar 10, 2005	38.70	39.01	38.42	39.01
850	NASDAQ	PFG	Wed, Mar 9, 2005	38.82	38.96	38.65	38.70
849	NASDAQ	PFG	Tue, Mar 8, 2005	38.93	39.06	38.65	38.80
848	NASDAQ	PFG	Mon, Mar 7, 2005	38.90	39.24	38.84	38.93
847	NASDAQ	PFG	Fri, Mar 4, 2005	38.91	39.04	38.50	38.89
846	NASDAQ	PFG	Thu, Mar 3, 2005	38.98	38.98	38.53	38.71
845	NASDAQ	PFG	Wed, Mar 2, 2005	38.87	39.19	38.71	38.78
844	NASDAQ	PFG	Tue, Mar 1, 2005	39.02	39.34	38.73	38.87
843	NASDAQ	PFG	Mon, Feb 28, 2005	39.49	39.49	38.65	39.02
842	NASDAQ	PFG	Fri, Feb 25, 2005	38.81	39.60	38.64	39.49
841	NASDAQ	PFG	Thu, Feb 24, 2005	38.52	38.79	38.40	38.79
840	NASDAQ	PFG	Wed, Feb 23, 2005	38.55	38.80	38.43	38.50
839	NASDAQ	PFG	Tue, Feb 22, 2005	39.34	39.39	38.33	38.33
838	NASDAQ	PFG	Fri, Feb 18, 2005	39.62	39.70	39.38	39.39
837	NASDAQ	PFG	Thu, Feb 17, 2005	39.92	40.00	39.45	39.45
836	NASDAQ	PFG	Wed, Feb 16, 2005	40.08	40.30	39.84	39.96
835	NASDAQ	PFG	Tue, Feb 15, 2005	39.71	40.50	39.61	40.20
834	NASDAQ	PFG	Mon, Feb 14, 2005	39.70	39.72	39.22	39.60
833	NASDAQ	PFG	Fri, Feb 11, 2005	39.46	39.89	39.14	39.76
832	NASDAQ	PFG	Thu, Feb 10, 2005	39.26	39.65	39.03	39.46
831	NASDAQ	PFG	Wed, Feb 9, 2005	39.71	39.71	38.96	39.27
830	NASDAQ	PFG	Tue, Feb 8, 2005	41.51	41.52	39.57	39.71
829	NASDAQ	PFG	Mon, Feb 7, 2005	41.45	41.96	41.20	41.76
828	NASDAQ	PFG	Fri, Feb 4, 2005	41.42	41.59	41.00	41.45
827	NASDAQ	PFG	Thu, Feb 3, 2005	41.28	41.85	41.18	41.56
826	NASDAQ	PFG	Wed, Feb 2, 2005	41.38	41.65	41.15	41.39
825	NASDAQ	PFG	Tue, Feb 1, 2005	40.70	41.33	40.66	41.24
824	NASDAQ	PFG	Mon, Jan 31, 2005	40.15	40.60	40.09	40.58
823	NASDAQ	PFG	Fri, Jan 28, 2005	40.05	40.05	39.49	39.74
822	NASDAQ	PFG	Thu, Jan 27, 2005	40.36	40.75	39.89	39.89
821	NASDAQ	PFG	Wed, Jan 26, 2005	40.05	40.46	39.97	40.46
820	NASDAQ	PFG	Tue, Jan 25, 2005	39.86	40.37	39.86	39.93
819	NASDAQ	PFG	Mon, Jan 24, 2005	39.98	40.29	39.84	39.86
818	NASDAQ	PFG	Fri, Jan 21, 2005	39.92	40.09	39.81	39.89
817	NASDAQ	PFG	Thu, Jan 20, 2005	40.55	40.58	39.76	39.92
816	NASDAQ	PFG	Wed, Jan 19, 2005	40.75	41.10	40.55	40.55
815	NASDAQ	PFG	Tue, Jan 18, 2005	40.28	41.15	40.00	41.15
814	NASDAQ	PFG	Fri, Jan 14, 2005	40.01	40.41	39.75	40.27
813	NASDAQ	PFG	Thu, Jan 13, 2005	40.22	40.76	40.03	40.10
812	NASDAQ	PFG	Wed, Jan 12, 2005	39.72	40.37	39.32	40.32
811	NASDAQ	PFG	Tue, Jan 11, 2005	39.99	40.00	39.56	39.73
810	NASDAQ	PFG	Mon, Jan 10, 2005	39.75	40.15	39.75	39.99
809	NASDAQ	PFG	Fri, Jan 7, 2005	40.20	40.20	39.48	39.81
808	NASDAQ	PFG	Thu, Jan 6, 2005	40.08	40.23	39.43	39.94
807	NASDAQ	PFG	Wed, Jan 5, 2005	40.59	40.80	40.05	40.06
806	NASDAQ	PFG	Tue, Jan 4, 2005	40.80	40.80	40.30	40.52
805	NASDAQ	PFG	Mon, Jan 3, 2005	40.94	41.10	40.42	40.56
804	NASDAQ	PFG	Fri, Dec 31, 2004	41.10	41.20	40.84	40.94
803	NASDAQ	PFG	Thu, Dec 30, 2004	41.02	41.10	40.78	41.02
802	NASDAQ	PFG	Wed, Dec 29, 2004	41.15	41.26	40.84	41.01
801	NASDAQ	PFG	Tue, Dec 28, 2004	40.48	41.21	40.48	41.21
800	NASDAQ	PFG	Mon, Dec 27, 2004	40.51	40.52	40.06	40.43
799	NASDAQ	PFG	Thu, Dec 23, 2004	40.40	40.69	40.28	40.51
798	NASDAQ	PFG	Wed, Dec 22, 2004	40.25	40.72	40.11	40.50
797	NASDAQ	PFG	Tue, Dec 21, 2004	40.00	40.24	39.68	40.11
796	NASDAQ	PFG	Mon, Dec 20, 2004	40.00	40.73	39.66	39.80
795	NASDAQ	PFG	Fri, Dec 17, 2004	39.94	40.17	39.57	39.86
794	NASDAQ	PFG	Thu, Dec 16, 2004	39.65	39.99	39.25	39.94
793	NASDAQ	PFG	Wed, Dec 15, 2004	38.82	39.85	38.61	39.85
792	NASDAQ	PFG	Tue, Dec 14, 2004	39.19	39.41	38.90	38.98
791	NASDAQ	PFG	Mon, Dec 13, 2004	38.91	39.21	38.86	39.12
790	NASDAQ	PFG	Fri, Dec 10, 2004	38.85	39.02	38.54	39.00
789	NASDAQ	PFG	Thu, Dec 9, 2004	38.75	38.95	38.53	38.90
788	NASDAQ	PFG	Wed, Dec 8, 2004	38.56	38.94	38.55	38.92
787	NASDAQ	PFG	Tue, Dec 7, 2004	39.00	39.05	38.53	38.55
786	NASDAQ	PFG	Mon, Dec 6, 2004	38.61	39.07	38.51	38.92
785	NASDAQ	PFG	Fri, Dec 3, 2004	38.70	38.95	38.62	38.80
784	NASDAQ	PFG	Thu, Dec 2, 2004	38.45	38.83	38.33	38.71
783	NASDAQ	PFG	Wed, Dec 1, 2004	37.68	38.69	37.68	38.69
782	NASDAQ	PFG	Tue, Nov 30, 2004	37.65	37.84	37.57	37.68
781	NASDAQ	PFG	Mon, Nov 29, 2004	37.80	38.08	37.45	37.85
780	NASDAQ	PFG	Fri, Nov 26, 2004	38.25	38.55	38.16	38.24
779	NASDAQ	PFG	Wed, Nov 24, 2004	38.65	38.80	38.58	38.64
778	NASDAQ	PFG	Tue, Nov 23, 2004	38.70	38.76	38.44	38.58
777	NASDAQ	PFG	Mon, Nov 22, 2004	38.40	38.70	38.18	38.70
776	NASDAQ	PFG	Fri, Nov 19, 2004	38.85	38.85	38.30	38.31
775	NASDAQ	PFG	Thu, Nov 18, 2004	38.80	39.05	38.62	38.70
774	NASDAQ	PFG	Wed, Nov 17, 2004	38.90	39.21	38.63	38.75
773	NASDAQ	PFG	Tue, Nov 16, 2004	39.00	39.10	38.76	38.76
772	NASDAQ	PFG	Mon, Nov 15, 2004	38.70	39.13	38.63	39.08
771	NASDAQ	PFG	Fri, Nov 12, 2004	39.25	39.28	38.28	38.74
770	NASDAQ	PFG	Thu, Nov 11, 2004	39.00	39.68	38.93	39.47
769	NASDAQ	PFG	Wed, Nov 10, 2004	38.75	39.15	38.71	38.94
768	NASDAQ	PFG	Tue, Nov 9, 2004	38.48	39.02	38.48	38.74
767	NASDAQ	PFG	Mon, Nov 8, 2004	38.60	39.12	38.56	39.03
766	NASDAQ	PFG	Fri, Nov 5, 2004	38.14	38.80	37.88	38.37
765	NASDAQ	PFG	Thu, Nov 4, 2004	37.74	38.15	37.50	38.15
764	NASDAQ	PFG	Wed, Nov 3, 2004	37.99	38.12	36.79	37.73
763	NASDAQ	PFG	Tue, Nov 2, 2004	36.89	38.28	36.86	37.99
762	NASDAQ	PFG	Mon, Nov 1, 2004	37.76	37.77	36.75	36.83
761	NASDAQ	PFG	Fri, Oct 29, 2004	37.36	37.76	37.01	37.76
760	NASDAQ	PFG	Thu, Oct 28, 2004	36.43	37.38	36.42	37.05
759	NASDAQ	PFG	Wed, Oct 27, 2004	36.45	36.73	36.07	36.73
758	NASDAQ	PFG	Tue, Oct 26, 2004	35.80	36.70	35.76	36.48
757	NASDAQ	PFG	Mon, Oct 25, 2004	35.45	35.84	35.23	35.62
756	NASDAQ	PFG	Fri, Oct 22, 2004	35.24	35.77	35.24	35.51
755	NASDAQ	PFG	Thu, Oct 21, 2004	35.02	35.29	34.84	35.17
754	NASDAQ	PFG	Wed, Oct 20, 2004	34.43	35.24	34.31	35.19
753	NASDAQ	PFG	Tue, Oct 19, 2004	35.60	35.60	34.20	34.43
752	NASDAQ	PFG	Mon, Oct 18, 2004	34.95	35.69	34.62	35.52
751	NASDAQ	PFG	Fri, Oct 15, 2004	35.50	35.50	34.87	35.07
750	NASDAQ	PFG	Thu, Oct 14, 2004	35.65	35.75	35.09	35.29
749	NASDAQ	PFG	Wed, Oct 13, 2004	36.53	36.57	35.90	36.01
748	NASDAQ	PFG	Tue, Oct 12, 2004	36.20	36.71	36.10	36.50
747	NASDAQ	PFG	Mon, Oct 11, 2004	36.17	36.44	36.16	36.32
746	NASDAQ	PFG	Fri, Oct 8, 2004	36.40	36.53	36.06	36.16
745	NASDAQ	PFG	Thu, Oct 7, 2004	36.69	36.70	36.33	36.39
744	NASDAQ	PFG	Wed, Oct 6, 2004	36.65	36.79	36.55	36.73
743	NASDAQ	PFG	Tue, Oct 5, 2004	36.95	37.01	36.59	36.60
742	NASDAQ	PFG	Mon, Oct 4, 2004	36.80	37.15	36.79	36.88
741	NASDAQ	PFG	Fri, Oct 1, 2004	36.05	36.95	35.86	36.71
740	NASDAQ	PFG	Thu, Sep 30, 2004	36.45	36.49	35.85	35.97
739	NASDAQ	PFG	Wed, Sep 29, 2004	35.85	36.55	35.62	36.54
738	NASDAQ	PFG	Tue, Sep 28, 2004	35.60	36.06	35.43	35.93
737	NASDAQ	PFG	Mon, Sep 27, 2004	35.30	35.55	35.17	35.39
736	NASDAQ	PFG	Fri, Sep 24, 2004	35.20	35.54	35.20	35.32
735	NASDAQ	PFG	Thu, Sep 23, 2004	35.58	35.63	35.19	35.26
734	NASDAQ	PFG	Wed, Sep 22, 2004	35.75	35.75	35.46	35.50
733	NASDAQ	PFG	Tue, Sep 21, 2004	35.72	36.05	35.51	35.89
732	NASDAQ	PFG	Mon, Sep 20, 2004	36.00	36.01	35.64	35.67
731	NASDAQ	PFG	Fri, Sep 17, 2004	36.10	36.24	35.98	36.10
730	NASDAQ	PFG	Thu, Sep 16, 2004	35.85	36.07	35.84	36.05
729	NASDAQ	PFG	Wed, Sep 15, 2004	36.23	36.37	35.68	35.73
728	NASDAQ	PFG	Tue, Sep 14, 2004	35.83	36.23	35.25	36.23
727	NASDAQ	PFG	Mon, Sep 13, 2004	35.55	35.83	35.41	35.83
726	NASDAQ	PFG	Fri, Sep 10, 2004	35.41	35.49	35.29	35.45
725	NASDAQ	PFG	Thu, Sep 9, 2004	35.40	35.51	35.12	35.47
724	NASDAQ	PFG	Wed, Sep 8, 2004	35.45	35.51	35.25	35.40
723	NASDAQ	PFG	Tue, Sep 7, 2004	35.13	35.67	35.00	35.56
722	NASDAQ	PFG	Fri, Sep 3, 2004	35.11	35.24	34.88	35.10
721	NASDAQ	PFG	Thu, Sep 2, 2004	34.88	35.14	34.70	35.11
720	NASDAQ	PFG	Wed, Sep 1, 2004	34.74	35.09	34.70	34.89
719	NASDAQ	PFG	Tue, Aug 31, 2004	34.23	34.71	34.17	34.71
718	NASDAQ	PFG	Mon, Aug 30, 2004	34.11	34.25	34.02	34.18
717	NASDAQ	PFG	Fri, Aug 27, 2004	33.83	34.16	33.76	34.10
716	NASDAQ	PFG	Thu, Aug 26, 2004	33.90	34.07	33.71	33.90
715	NASDAQ	PFG	Wed, Aug 25, 2004	33.64	34.06	33.51	34.00
714	NASDAQ	PFG	Tue, Aug 24, 2004	33.60	33.74	33.48	33.64
713	NASDAQ	PFG	Mon, Aug 23, 2004	33.63	33.74	33.36	33.52
712	NASDAQ	PFG	Fri, Aug 20, 2004	33.53	33.82	33.43	33.68
711	NASDAQ	PFG	Thu, Aug 19, 2004	33.65	33.65	33.40	33.52
710	NASDAQ	PFG	Wed, Aug 18, 2004	33.17	33.74	33.11	33.74
709	NASDAQ	PFG	Tue, Aug 17, 2004	33.25	33.48	33.03	33.17
708	NASDAQ	PFG	Mon, Aug 16, 2004	32.71	33.47	32.70	33.43
707	NASDAQ	PFG	Fri, Aug 13, 2004	32.67	32.79	32.52	32.72
706	NASDAQ	PFG	Thu, Aug 12, 2004	32.80	32.95	32.51	32.70
705	NASDAQ	PFG	Wed, Aug 11, 2004	32.72	32.90	32.40	32.90
704	NASDAQ	PFG	Tue, Aug 10, 2004	32.40	32.92	32.40	32.87
703	NASDAQ	PFG	Mon, Aug 9, 2004	32.22	32.64	32.21	32.48
702	NASDAQ	PFG	Fri, Aug 6, 2004	32.25	32.48	32.00	32.22
701	NASDAQ	PFG	Thu, Aug 5, 2004	32.75	32.91	32.20	32.24
700	NASDAQ	PFG	Wed, Aug 4, 2004	32.42	33.00	32.08	32.97
699	NASDAQ	PFG	Tue, Aug 3, 2004	32.60	33.13	32.29	32.73
698	NASDAQ	PFG	Mon, Aug 2, 2004	34.00	34.52	33.81	34.36
697	NASDAQ	PFG	Fri, Jul 30, 2004	33.80	34.14	33.79	33.99
696	NASDAQ	PFG	Thu, Jul 29, 2004	33.85	34.13	33.77	33.94
695	NASDAQ	PFG	Wed, Jul 28, 2004	33.74	33.91	33.29	33.66
694	NASDAQ	PFG	Tue, Jul 27, 2004	34.00	34.12	33.77	33.85
693	NASDAQ	PFG	Mon, Jul 26, 2004	33.75	34.10	33.71	33.87
692	NASDAQ	PFG	Fri, Jul 23, 2004	33.96	34.02	33.51	33.75
691	NASDAQ	PFG	Thu, Jul 22, 2004	34.02	34.16	33.50	33.95
690	NASDAQ	PFG	Wed, Jul 21, 2004	34.68	34.85	34.03	34.03
689	NASDAQ	PFG	Tue, Jul 20, 2004	34.39	34.71	34.14	34.62
688	NASDAQ	PFG	Mon, Jul 19, 2004	34.40	34.81	34.22	34.39
687	NASDAQ	PFG	Fri, Jul 16, 2004	35.00	35.05	34.30	34.40
686	NASDAQ	PFG	Thu, Jul 15, 2004	35.18	35.25	34.77	34.82
685	NASDAQ	PFG	Wed, Jul 14, 2004	35.15	35.60	34.95	35.20
684	NASDAQ	PFG	Tue, Jul 13, 2004	35.33	35.53	35.21	35.38
683	NASDAQ	PFG	Mon, Jul 12, 2004	35.35	35.51	35.19	35.42
682	NASDAQ	PFG	Fri, Jul 9, 2004	35.31	35.52	35.23	35.48
681	NASDAQ	PFG	Thu, Jul 8, 2004	35.40	35.58	35.19	35.31
680	NASDAQ	PFG	Wed, Jul 7, 2004	35.38	35.62	35.30	35.55
679	NASDAQ	PFG	Tue, Jul 6, 2004	35.05	35.65	34.95	35.49
678	NASDAQ	PFG	Fri, Jul 2, 2004	35.10	35.48	35.03	35.30
677	NASDAQ	PFG	Thu, Jul 1, 2004	34.80	35.29	34.50	35.23
676	NASDAQ	PFG	Wed, Jun 30, 2004	34.87	35.05	34.27	34.78
675	NASDAQ	PFG	Tue, Jun 29, 2004	34.34	35.05	34.34	34.93
674	NASDAQ	PFG	Mon, Jun 28, 2004	34.75	34.83	34.36	34.44
673	NASDAQ	PFG	Fri, Jun 25, 2004	34.67	34.73	34.34	34.56
672	NASDAQ	PFG	Thu, Jun 24, 2004	34.60	35.43	34.38	34.52
671	NASDAQ	PFG	Wed, Jun 23, 2004	34.40	34.76	34.18	34.74
670	NASDAQ	PFG	Tue, Jun 22, 2004	34.72	34.75	34.22	34.52
669	NASDAQ	PFG	Mon, Jun 21, 2004	35.07	35.33	34.86	34.89
668	NASDAQ	PFG	Fri, Jun 18, 2004	34.90	35.41	34.88	35.15
667	NASDAQ	PFG	Thu, Jun 17, 2004	35.10	35.37	34.82	35.15
666	NASDAQ	PFG	Wed, Jun 16, 2004	35.04	35.35	34.90	35.25
665	NASDAQ	PFG	Tue, Jun 15, 2004	35.25	35.35	34.99	35.04
664	NASDAQ	PFG	Mon, Jun 14, 2004	35.60	35.60	34.87	34.93
663	NASDAQ	PFG	Thu, Jun 10, 2004	35.67	35.80	35.46	35.70
662	NASDAQ	PFG	Wed, Jun 9, 2004	35.89	36.05	35.63	35.67
661	NASDAQ	PFG	Tue, Jun 8, 2004	35.95	36.13	35.76	35.88
660	NASDAQ	PFG	Mon, Jun 7, 2004	35.70	35.99	35.69	35.89
659	NASDAQ	PFG	Fri, Jun 4, 2004	35.49	35.72	35.40	35.58
658	NASDAQ	PFG	Thu, Jun 3, 2004	35.30	35.35	35.10	35.27
657	NASDAQ	PFG	Wed, Jun 2, 2004	35.00	35.53	34.98	35.33
656	NASDAQ	PFG	Tue, Jun 1, 2004	34.87	35.05	34.64	34.93
655	NASDAQ	PFG	Fri, May 28, 2004	34.92	35.08	34.73	34.95
654	NASDAQ	PFG	Thu, May 27, 2004	35.00	35.25	34.82	35.05
653	NASDAQ	PFG	Wed, May 26, 2004	34.76	35.05	34.52	34.81
652	NASDAQ	PFG	Tue, May 25, 2004	34.20	34.80	33.79	34.76
651	NASDAQ	PFG	Mon, May 24, 2004	34.90	34.95	34.36	34.44
650	NASDAQ	PFG	Fri, May 21, 2004	34.71	35.03	34.62	34.73
649	NASDAQ	PFG	Thu, May 20, 2004	34.55	34.58	34.30	34.45
648	NASDAQ	PFG	Wed, May 19, 2004	34.50	35.15	34.50	34.57
647	NASDAQ	PFG	Tue, May 18, 2004	34.29	34.75	34.12	34.34
646	NASDAQ	PFG	Mon, May 17, 2004	34.60	34.61	34.09	34.11
645	NASDAQ	PFG	Fri, May 14, 2004	34.50	35.03	34.11	34.93
644	NASDAQ	PFG	Thu, May 13, 2004	34.73	35.55	34.37	34.50
643	NASDAQ	PFG	Wed, May 12, 2004	34.25	34.73	33.85	34.73
642	NASDAQ	PFG	Tue, May 11, 2004	32.46	32.56	32.20	32.33
641	NASDAQ	PFG	Mon, May 10, 2004	32.85	33.00	32.09	32.47
640	NASDAQ	PFG	Fri, May 7, 2004	34.10	34.20	32.89	33.00
639	NASDAQ	PFG	Thu, May 6, 2004	34.48	34.70	33.22	34.17
638	NASDAQ	PFG	Wed, May 5, 2004	35.07	35.23	34.73	34.73
637	NASDAQ	PFG	Tue, May 4, 2004	35.60	35.60	34.84	35.07
636	NASDAQ	PFG	Mon, May 3, 2004	35.30	35.85	35.17	35.80
635	NASDAQ	PFG	Fri, Apr 30, 2004	35.29	35.71	35.15	35.30
634	NASDAQ	PFG	Thu, Apr 29, 2004	35.08	35.59	35.03	35.10
633	NASDAQ	PFG	Wed, Apr 28, 2004	35.59	35.59	34.95	35.08
632	NASDAQ	PFG	Tue, Apr 27, 2004	35.44	35.93	35.40	35.58
631	NASDAQ	PFG	Mon, Apr 26, 2004	35.19	35.56	35.14	35.20
630	NASDAQ	PFG	Fri, Apr 23, 2004	34.80	35.29	34.75	35.17
629	NASDAQ	PFG	Thu, Apr 22, 2004	34.15	35.26	34.15	35.08
628	NASDAQ	PFG	Wed, Apr 21, 2004	34.40	34.70	34.22	34.33
627	NASDAQ	PFG	Tue, Apr 20, 2004	34.97	35.15	34.31	34.31
626	NASDAQ	PFG	Mon, Apr 19, 2004	35.06	35.09	34.75	34.97
625	NASDAQ	PFG	Fri, Apr 16, 2004	35.00	35.39	34.70	35.22
624	NASDAQ	PFG	Thu, Apr 15, 2004	34.97	35.20	34.57	34.71
623	NASDAQ	PFG	Wed, Apr 14, 2004	35.08	35.52	34.70	34.98
622	NASDAQ	PFG	Tue, Apr 13, 2004	36.26	36.35	35.27	35.37
621	NASDAQ	PFG	Mon, Apr 12, 2004	36.15	36.49	36.09	36.26
620	NASDAQ	PFG	Thu, Apr 8, 2004	36.10	36.36	35.80	35.94
619	NASDAQ	PFG	Wed, Apr 7, 2004	35.84	36.15	35.76	36.00
618	NASDAQ	PFG	Tue, Apr 6, 2004	35.81	36.29	35.68	35.99
617	NASDAQ	PFG	Mon, Apr 5, 2004	35.80	35.95	35.72	35.80
616	NASDAQ	PFG	Fri, Apr 2, 2004	36.15	36.15	35.62	35.73
615	NASDAQ	PFG	Thu, Apr 1, 2004	35.70	36.29	35.52	35.95
614	NASDAQ	PFG	Wed, Mar 31, 2004	35.68	35.71	35.07	35.63
613	NASDAQ	PFG	Tue, Mar 30, 2004	35.54	35.79	35.23	35.58
612	NASDAQ	PFG	Mon, Mar 29, 2004	35.22	35.74	35.03	35.54
611	NASDAQ	PFG	Fri, Mar 26, 2004	34.70	35.30	34.48	35.02
610	NASDAQ	PFG	Thu, Mar 25, 2004	34.55	34.92	34.30	34.75
609	NASDAQ	PFG	Wed, Mar 24, 2004	34.60	34.71	34.17	34.43
608	NASDAQ	PFG	Tue, Mar 23, 2004	34.98	35.00	34.53	34.55
607	NASDAQ	PFG	Mon, Mar 22, 2004	34.60	34.88	34.26	34.79
606	NASDAQ	PFG	Fri, Mar 19, 2004	35.38	35.40	34.91	34.97
605	NASDAQ	PFG	Thu, Mar 18, 2004	35.25	35.84	35.05	35.58
604	NASDAQ	PFG	Wed, Mar 17, 2004	35.02	35.32	34.84	35.25
603	NASDAQ	PFG	Tue, Mar 16, 2004	34.60	35.02	34.50	34.98
602	NASDAQ	PFG	Mon, Mar 15, 2004	34.80	34.84	33.74	34.18
601	NASDAQ	PFG	Fri, Mar 12, 2004	35.13	35.13	34.35	35.02
600	NASDAQ	PFG	Thu, Mar 11, 2004	35.40	35.80	35.03	35.12
599	NASDAQ	PFG	Wed, Mar 10, 2004	36.30	36.57	35.66	35.66
598	NASDAQ	PFG	Tue, Mar 9, 2004	36.37	36.66	36.16	36.30
597	NASDAQ	PFG	Mon, Mar 8, 2004	36.54	36.75	36.33	36.53
596	NASDAQ	PFG	Fri, Mar 5, 2004	36.29	36.95	36.05	36.74
595	NASDAQ	PFG	Thu, Mar 4, 2004	36.72	36.84	36.31	36.35
594	NASDAQ	PFG	Wed, Mar 3, 2004	36.20	36.66	35.93	36.59
593	NASDAQ	PFG	Tue, Mar 2, 2004	36.36	36.62	36.18	36.25
592	NASDAQ	PFG	Mon, Mar 1, 2004	36.21	36.52	36.21	36.35
591	NASDAQ	PFG	Fri, Feb 27, 2004	35.86	36.85	35.86	36.20
590	NASDAQ	PFG	Thu, Feb 26, 2004	36.35	36.71	36.20	36.50
589	NASDAQ	PFG	Wed, Feb 25, 2004	36.35	36.76	36.21	36.64
588	NASDAQ	PFG	Tue, Feb 24, 2004	36.49	36.73	36.15	36.30
587	NASDAQ	PFG	Mon, Feb 23, 2004	36.95	36.96	36.40	36.49
586	NASDAQ	PFG	Fri, Feb 20, 2004	36.90	36.90	36.08	36.72
585	NASDAQ	PFG	Thu, Feb 19, 2004	36.90	37.36	36.70	36.70
584	NASDAQ	PFG	Wed, Feb 18, 2004	36.75	36.90	36.26	36.50
583	NASDAQ	PFG	Tue, Feb 17, 2004	36.85	37.17	36.62	36.86
582	NASDAQ	PFG	Fri, Feb 13, 2004	36.50	36.67	36.06	36.46
581	NASDAQ	PFG	Thu, Feb 12, 2004	36.45	36.57	36.13	36.51
580	NASDAQ	PFG	Wed, Feb 11, 2004	35.93	36.71	35.45	36.65
579	NASDAQ	PFG	Tue, Feb 10, 2004	35.72	36.25	35.55	36.11
578	NASDAQ	PFG	Mon, Feb 9, 2004	35.70	36.25	35.45	35.69
577	NASDAQ	PFG	Fri, Feb 6, 2004	35.35	36.00	35.25	35.88
576	NASDAQ	PFG	Thu, Feb 5, 2004	35.40	35.40	35.14	35.33
575	NASDAQ	PFG	Wed, Feb 4, 2004	35.61	35.61	35.09	35.44
574	NASDAQ	PFG	Tue, Feb 3, 2004	35.30	35.95	34.78	35.70
573	NASDAQ	PFG	Mon, Feb 2, 2004	34.80	35.95	34.78	35.45
572	NASDAQ	PFG	Fri, Jan 30, 2004	34.70	34.98	34.60	34.70
571	NASDAQ	PFG	Thu, Jan 29, 2004	35.05	35.22	34.72	35.03
570	NASDAQ	PFG	Wed, Jan 28, 2004	35.75	35.85	34.81	35.00
569	NASDAQ	PFG	Tue, Jan 27, 2004	35.85	36.28	35.57	35.62
568	NASDAQ	PFG	Mon, Jan 26, 2004	35.63	36.03	35.01	35.99
567	NASDAQ	PFG	Fri, Jan 23, 2004	35.97	36.23	35.48	35.78
566	NASDAQ	PFG	Thu, Jan 22, 2004	36.04	36.47	35.75	35.97
565	NASDAQ	PFG	Wed, Jan 21, 2004	35.32	36.14	35.27	36.03
564	NASDAQ	PFG	Tue, Jan 20, 2004	35.00	35.36	34.92	35.28
563	NASDAQ	PFG	Fri, Jan 16, 2004	34.35	35.27	34.27	35.12
562	NASDAQ	PFG	Thu, Jan 15, 2004	34.10	34.18	33.55	34.15
561	NASDAQ	PFG	Wed, Jan 14, 2004	33.00	34.15	32.92	34.13
560	NASDAQ	PFG	Tue, Jan 13, 2004	32.37	32.94	32.32	32.90
559	NASDAQ	PFG	Mon, Jan 12, 2004	32.43	32.53	32.13	32.32
558	NASDAQ	PFG	Fri, Jan 9, 2004	32.50	32.80	32.41	32.56
557	NASDAQ	PFG	Thu, Jan 8, 2004	32.75	32.89	32.50	32.62
556	NASDAQ	PFG	Wed, Jan 7, 2004	33.25	33.25	32.38	32.60
555	NASDAQ	PFG	Tue, Jan 6, 2004	32.53	32.70	32.40	32.57
554	NASDAQ	PFG	Mon, Jan 5, 2004	32.70	33.10	32.35	32.53
553	NASDAQ	PFG	Fri, Jan 2, 2004	33.20	33.53	32.76	32.93
552	NASDAQ	PFG	Wed, Dec 31, 2003	32.95	33.14	32.89	33.07
551	NASDAQ	PFG	Tue, Dec 30, 2003	33.30	33.42	33.15	33.32
550	NASDAQ	PFG	Mon, Dec 29, 2003	33.00	33.33	32.71	33.33
549	NASDAQ	PFG	Fri, Dec 26, 2003	33.00	33.02	32.72	32.82
548	NASDAQ	PFG	Wed, Dec 24, 2003	32.92	33.03	32.74	32.90
547	NASDAQ	PFG	Tue, Dec 23, 2003	32.70	33.10	32.63	32.97
546	NASDAQ	PFG	Mon, Dec 22, 2003	33.16	33.27	32.79	32.85
545	NASDAQ	PFG	Fri, Dec 19, 2003	33.28	33.47	32.95	33.10
544	NASDAQ	PFG	Thu, Dec 18, 2003	32.74	33.22	32.55	33.11
543	NASDAQ	PFG	Wed, Dec 17, 2003	33.00	33.00	32.75	32.86
542	NASDAQ	PFG	Tue, Dec 16, 2003	32.55	33.01	32.36	32.96
541	NASDAQ	PFG	Mon, Dec 15, 2003	33.49	33.49	32.55	32.55
540	NASDAQ	PFG	Fri, Dec 12, 2003	33.33	33.55	33.25	33.49
539	NASDAQ	PFG	Thu, Dec 11, 2003	32.86	33.39	32.86	33.33
538	NASDAQ	PFG	Wed, Dec 10, 2003	33.38	33.38	32.69	32.83
537	NASDAQ	PFG	Tue, Dec 9, 2003	34.00	34.00	33.25	33.30
536	NASDAQ	PFG	Mon, Dec 8, 2003	33.80	34.20	33.79	34.06
535	NASDAQ	PFG	Fri, Dec 5, 2003	33.73	34.07	33.66	33.77
534	NASDAQ	PFG	Thu, Dec 4, 2003	33.75	33.92	33.54	33.73
533	NASDAQ	PFG	Wed, Dec 3, 2003	34.20	34.20	33.61	33.63
532	NASDAQ	PFG	Tue, Dec 2, 2003	33.55	34.36	33.55	34.20
531	NASDAQ	PFG	Mon, Dec 1, 2003	33.40	33.54	33.25	33.42
530	NASDAQ	PFG	Fri, Nov 28, 2003	33.00	33.19	32.99	33.11
529	NASDAQ	PFG	Wed, Nov 26, 2003	32.25	33.14	32.25	33.12
528	NASDAQ	PFG	Tue, Nov 25, 2003	31.95	32.22	31.85	32.10
527	NASDAQ	PFG	Mon, Nov 24, 2003	32.10	32.22	31.83	31.89
526	NASDAQ	PFG	Fri, Nov 21, 2003	31.97	32.02	31.72	31.89
525	NASDAQ	PFG	Thu, Nov 20, 2003	31.75	32.08	31.64	31.79
524	NASDAQ	PFG	Wed, Nov 19, 2003	31.65	31.96	31.49	31.91
523	NASDAQ	PFG	Tue, Nov 18, 2003	31.54	31.86	31.35	31.53
522	NASDAQ	PFG	Mon, Nov 17, 2003	31.45	31.57	31.16	31.54
521	NASDAQ	PFG	Fri, Nov 14, 2003	31.78	31.91	31.43	31.56
520	NASDAQ	PFG	Thu, Nov 13, 2003	31.45	31.84	31.42	31.80
519	NASDAQ	PFG	Wed, Nov 12, 2003	31.48	31.70	31.40	31.61
518	NASDAQ	PFG	Tue, Nov 11, 2003	31.22	31.57	31.21	31.43
517	NASDAQ	PFG	Mon, Nov 10, 2003	31.05	31.36	30.90	31.21
516	NASDAQ	PFG	Fri, Nov 7, 2003	31.39	31.45	30.90	30.90
515	NASDAQ	PFG	Thu, Nov 6, 2003	31.00	31.42	30.93	31.40
514	NASDAQ	PFG	Wed, Nov 5, 2003	31.42	31.48	30.99	31.10
513	NASDAQ	PFG	Tue, Nov 4, 2003	32.20	32.20	31.72	31.87
512	NASDAQ	PFG	Mon, Nov 3, 2003	31.35	33.16	31.35	32.19
511	NASDAQ	PFG	Fri, Oct 31, 2003	30.80	31.46	30.80	31.35
510	NASDAQ	PFG	Thu, Oct 30, 2003	31.20	31.28	30.70	30.80
509	NASDAQ	PFG	Wed, Oct 29, 2003	31.56	31.56	30.77	31.05
508	NASDAQ	PFG	Tue, Oct 28, 2003	31.70	31.70	31.36	31.55
507	NASDAQ	PFG	Mon, Oct 27, 2003	31.96	32.10	31.37	31.51
506	NASDAQ	PFG	Fri, Oct 24, 2003	31.69	31.86	31.44	31.76
505	NASDAQ	PFG	Thu, Oct 23, 2003	31.55	32.02	31.35	31.94
504	NASDAQ	PFG	Wed, Oct 22, 2003	31.95	32.07	31.58	31.66
503	NASDAQ	PFG	Tue, Oct 21, 2003	32.00	32.15	31.60	32.04
502	NASDAQ	PFG	Mon, Oct 20, 2003	31.94	32.15	31.10	32.00
501	NASDAQ	PFG	Fri, Oct 17, 2003	32.20	32.38	31.82	31.93
500	NASDAQ	PFG	Thu, Oct 16, 2003	31.80	32.25	31.80	32.08
499	NASDAQ	PFG	Wed, Oct 15, 2003	32.00	32.39	31.60	31.85
498	NASDAQ	PFG	Tue, Oct 14, 2003	32.30	32.50	32.26	32.41
497	NASDAQ	PFG	Mon, Oct 13, 2003	32.10	32.58	31.91	32.26
496	NASDAQ	PFG	Fri, Oct 10, 2003	31.55	31.55	31.00	31.20
495	NASDAQ	PFG	Thu, Oct 9, 2003	31.98	32.16	31.61	31.74
494	NASDAQ	PFG	Wed, Oct 8, 2003	31.92	31.96	31.47	31.76
493	NASDAQ	PFG	Tue, Oct 7, 2003	31.70	31.93	31.36	31.93
492	NASDAQ	PFG	Mon, Oct 6, 2003	31.75	32.03	31.42	31.99
491	NASDAQ	PFG	Fri, Oct 3, 2003	32.15	32.55	31.65	31.69
490	NASDAQ	PFG	Thu, Oct 2, 2003	31.85	31.94	31.32	31.74
489	NASDAQ	PFG	Wed, Oct 1, 2003	31.01	31.85	31.01	31.85
488	NASDAQ	PFG	Tue, Sep 30, 2003	30.85	31.26	30.40	30.99
487	NASDAQ	PFG	Mon, Sep 29, 2003	30.57	31.24	30.52	31.05
486	NASDAQ	PFG	Fri, Sep 26, 2003	30.60	30.60	30.13	30.34
485	NASDAQ	PFG	Thu, Sep 25, 2003	31.10	31.16	30.69	30.70
484	NASDAQ	PFG	Wed, Sep 24, 2003	31.35	31.42	30.79	31.14
483	NASDAQ	PFG	Tue, Sep 23, 2003	31.42	31.52	31.22	31.43
482	NASDAQ	PFG	Mon, Sep 22, 2003	31.90	31.90	31.25	31.41
481	NASDAQ	PFG	Fri, Sep 19, 2003	32.10	32.19	31.49	32.05
480	NASDAQ	PFG	Thu, Sep 18, 2003	31.74	32.44	31.71	32.23
479	NASDAQ	PFG	Wed, Sep 17, 2003	31.70	32.07	31.54	31.72
478	NASDAQ	PFG	Tue, Sep 16, 2003	31.55	31.85	31.52	31.83
477	NASDAQ	PFG	Mon, Sep 15, 2003	31.46	31.54	31.20	31.49
476	NASDAQ	PFG	Fri, Sep 12, 2003	31.34	31.48	30.90	31.43
475	NASDAQ	PFG	Thu, Sep 11, 2003	31.25	31.51	31.16	31.34
474	NASDAQ	PFG	Wed, Sep 10, 2003	31.82	31.85	31.05	31.21
473	NASDAQ	PFG	Tue, Sep 9, 2003	32.60	32.61	32.04	32.23
472	NASDAQ	PFG	Mon, Sep 8, 2003	32.48	32.70	32.34	32.65
471	NASDAQ	PFG	Fri, Sep 5, 2003	32.50	32.58	32.10	32.38
470	NASDAQ	PFG	Thu, Sep 4, 2003	32.55	32.69	32.38	32.68
469	NASDAQ	PFG	Wed, Sep 3, 2003	32.55	32.71	32.35	32.66
468	NASDAQ	PFG	Tue, Sep 2, 2003	31.48	32.35	31.26	32.30
467	NASDAQ	PFG	Fri, Aug 29, 2003	31.12	31.48	30.83	31.46
466	NASDAQ	PFG	Thu, Aug 28, 2003	30.80	31.16	30.66	31.11
465	NASDAQ	PFG	Wed, Aug 27, 2003	30.86	30.90	30.65	30.69
464	NASDAQ	PFG	Tue, Aug 26, 2003	30.55	30.90	30.17	30.86
463	NASDAQ	PFG	Mon, Aug 25, 2003	31.30	31.31	30.89	31.00
462	NASDAQ	PFG	Fri, Aug 22, 2003	31.92	31.94	31.20	31.39
461	NASDAQ	PFG	Thu, Aug 21, 2003	31.97	32.01	31.62	31.77
460	NASDAQ	PFG	Wed, Aug 20, 2003	32.65	32.65	31.90	31.91
459	NASDAQ	PFG	Tue, Aug 19, 2003	33.18	33.18	32.37	32.64
458	NASDAQ	PFG	Mon, Aug 18, 2003	32.41	32.76	32.26	32.53
457	NASDAQ	PFG	Fri, Aug 15, 2003	32.50	32.54	31.91	32.36
456	NASDAQ	PFG	Thu, Aug 14, 2003	31.95	32.66	31.85	32.37
455	NASDAQ	PFG	Wed, Aug 13, 2003	32.15	32.25	31.68	31.88
454	NASDAQ	PFG	Tue, Aug 12, 2003	31.58	32.06	31.53	32.04
453	NASDAQ	PFG	Mon, Aug 11, 2003	32.04	32.05	31.22	31.53
452	NASDAQ	PFG	Fri, Aug 8, 2003	31.96	32.30	31.92	32.09
451	NASDAQ	PFG	Thu, Aug 7, 2003	31.51	31.95	31.36	31.85
450	NASDAQ	PFG	Wed, Aug 6, 2003	30.60	31.81	30.57	31.44
449	NASDAQ	PFG	Tue, Aug 5, 2003	31.80	31.95	30.72	30.73
448	NASDAQ	PFG	Mon, Aug 4, 2003	32.30	32.75	31.48	32.60
447	NASDAQ	PFG	Fri, Aug 1, 2003	32.50	32.70	32.25	32.48
446	NASDAQ	PFG	Thu, Jul 31, 2003	33.60	33.70	32.56	32.60
445	NASDAQ	PFG	Wed, Jul 30, 2003	33.79	33.89	33.20	33.20
444	NASDAQ	PFG	Tue, Jul 29, 2003	33.88	34.06	33.40	33.69
443	NASDAQ	PFG	Mon, Jul 28, 2003	34.04	34.10	33.58	33.87
442	NASDAQ	PFG	Fri, Jul 25, 2003	32.75	34.04	32.75	33.99
441	NASDAQ	PFG	Thu, Jul 24, 2003	33.50	33.70	32.88	32.89
440	NASDAQ	PFG	Wed, Jul 23, 2003	32.48	32.77	32.20	32.70
439	NASDAQ	PFG	Tue, Jul 22, 2003	32.45	32.95	32.25	32.56
438	NASDAQ	PFG	Mon, Jul 21, 2003	33.00	33.00	32.05	32.29
437	NASDAQ	PFG	Fri, Jul 18, 2003	32.45	32.80	32.20	32.80
436	NASDAQ	PFG	Thu, Jul 17, 2003	33.15	33.18	32.06	32.21
435	NASDAQ	PFG	Wed, Jul 16, 2003	33.50	33.76	33.22	33.28
434	NASDAQ	PFG	Tue, Jul 15, 2003	33.80	34.10	33.35	33.42
433	NASDAQ	PFG	Mon, Jul 14, 2003	33.45	33.90	33.19	33.54
432	NASDAQ	PFG	Fri, Jul 11, 2003	33.03	33.42	32.94	33.30
431	NASDAQ	PFG	Thu, Jul 10, 2003	33.20	33.20	32.60	32.77
430	NASDAQ	PFG	Wed, Jul 9, 2003	33.45	33.50	33.06	33.35
429	NASDAQ	PFG	Tue, Jul 8, 2003	32.80	33.54	32.80	33.52
428	NASDAQ	PFG	Mon, Jul 7, 2003	33.25	33.70	33.25	33.54
427	NASDAQ	PFG	Thu, Jul 3, 2003	33.20	33.25	32.82	32.94
426	NASDAQ	PFG	Wed, Jul 2, 2003	32.85	33.26	32.78	33.26
425	NASDAQ	PFG	Tue, Jul 1, 2003	32.25	33.14	32.02	33.05
424	NASDAQ	PFG	Mon, Jun 30, 2003	32.30	32.73	32.06	32.25
423	NASDAQ	PFG	Fri, Jun 27, 2003	32.50	32.64	32.18	32.30
422	NASDAQ	PFG	Thu, Jun 26, 2003	32.40	32.64	32.15	32.45
421	NASDAQ	PFG	Wed, Jun 25, 2003	32.66	33.02	32.50	32.50
420	NASDAQ	PFG	Tue, Jun 24, 2003	32.55	33.15	32.55	32.61
419	NASDAQ	PFG	Mon, Jun 23, 2003	33.32	33.34	32.31	32.49
418	NASDAQ	PFG	Fri, Jun 20, 2003	33.60	33.90	33.26	33.39
417	NASDAQ	PFG	Thu, Jun 19, 2003	34.28	34.28	33.28	33.47
416	NASDAQ	PFG	Wed, Jun 18, 2003	34.25	34.55	33.93	34.29
415	NASDAQ	PFG	Tue, Jun 17, 2003	34.65	34.67	34.08	34.27
414	NASDAQ	PFG	Mon, Jun 16, 2003	33.48	34.31	33.39	34.30
413	NASDAQ	PFG	Fri, Jun 13, 2003	33.73	33.80	33.08	33.44
412	NASDAQ	PFG	Thu, Jun 12, 2003	33.45	33.73	33.14	33.73
411	NASDAQ	PFG	Wed, Jun 11, 2003	32.75	33.37	32.68	33.37
410	NASDAQ	PFG	Tue, Jun 10, 2003	32.30	32.80	32.30	32.80
409	NASDAQ	PFG	Mon, Jun 9, 2003	32.70	32.95	32.20	32.24
408	NASDAQ	PFG	Fri, Jun 6, 2003	32.70	33.35	32.67	32.90
407	NASDAQ	PFG	Thu, Jun 5, 2003	32.20	32.69	32.10	32.60
406	NASDAQ	PFG	Wed, Jun 4, 2003	31.55	32.20	31.53	32.20
405	NASDAQ	PFG	Tue, Jun 3, 2003	31.75	31.88	31.03	31.40
404	NASDAQ	PFG	Mon, Jun 2, 2003	32.10	32.25	31.64	31.64
403	NASDAQ	PFG	Fri, May 30, 2003	30.87	31.89	30.86	31.76
402	NASDAQ	PFG	Thu, May 29, 2003	31.02	31.30	30.77	30.88
401	NASDAQ	PFG	Wed, May 28, 2003	31.10	31.47	30.89	31.05
400	NASDAQ	PFG	Tue, May 27, 2003	30.70	31.15	30.52	31.08
399	NASDAQ	PFG	Fri, May 23, 2003	30.90	31.05	30.78	30.84
398	NASDAQ	PFG	Thu, May 22, 2003	30.40	31.22	30.25	31.02
397	NASDAQ	PFG	Wed, May 21, 2003	30.21	30.58	30.00	30.42
396	NASDAQ	PFG	Tue, May 20, 2003	30.30	30.69	30.16	30.20
395	NASDAQ	PFG	Mon, May 19, 2003	30.90	30.95	30.16	30.16
394	NASDAQ	PFG	Fri, May 16, 2003	30.98	31.18	30.62	30.90
393	NASDAQ	PFG	Thu, May 15, 2003	30.55	31.06	30.53	31.04
392	NASDAQ	PFG	Wed, May 14, 2003	30.40	30.56	30.25	30.40
391	NASDAQ	PFG	Tue, May 13, 2003	30.50	30.96	30.31	30.33
390	NASDAQ	PFG	Mon, May 12, 2003	29.93	30.56	29.66	30.50
389	NASDAQ	PFG	Fri, May 9, 2003	29.48	30.05	29.44	29.93
388	NASDAQ	PFG	Thu, May 8, 2003	29.45	29.60	29.00	29.30
387	NASDAQ	PFG	Wed, May 7, 2003	29.58	29.88	29.35	29.55
386	NASDAQ	PFG	Tue, May 6, 2003	29.80	30.00	29.40	29.58
385	NASDAQ	PFG	Mon, May 5, 2003	29.25	29.88	29.23	29.25
384	NASDAQ	PFG	Fri, May 2, 2003	28.68	29.47	28.57	29.27
383	NASDAQ	PFG	Thu, May 1, 2003	29.09	29.09	28.40	28.80
382	NASDAQ	PFG	Wed, Apr 30, 2003	29.20	29.35	28.90	29.10
381	NASDAQ	PFG	Tue, Apr 29, 2003	29.35	29.71	29.18	29.34
380	NASDAQ	PFG	Mon, Apr 28, 2003	28.71	29.74	28.71	29.25
379	NASDAQ	PFG	Fri, Apr 25, 2003	29.30	29.41	28.59	28.64
378	NASDAQ	PFG	Thu, Apr 24, 2003	30.00	30.00	29.11	29.44
377	NASDAQ	PFG	Wed, Apr 23, 2003	30.00	30.25	29.50	29.67
376	NASDAQ	PFG	Tue, Apr 22, 2003	28.99	30.20	28.91	30.10
375	NASDAQ	PFG	Mon, Apr 21, 2003	29.72	29.78	29.30	29.50
374	NASDAQ	PFG	Thu, Apr 17, 2003	29.15	29.83	29.15	29.60
373	NASDAQ	PFG	Wed, Apr 16, 2003	29.89	30.10	29.13	29.25
372	NASDAQ	PFG	Tue, Apr 15, 2003	29.35	29.92	29.10	29.90
371	NASDAQ	PFG	Mon, Apr 14, 2003	28.73	29.43	28.73	29.43
370	NASDAQ	PFG	Fri, Apr 11, 2003	28.95	29.25	28.51	28.73
369	NASDAQ	PFG	Thu, Apr 10, 2003	28.60	28.86	28.41	28.81
368	NASDAQ	PFG	Wed, Apr 9, 2003	28.80	29.38	28.40	28.50
367	NASDAQ	PFG	Tue, Apr 8, 2003	28.30	28.74	28.14	28.60
366	NASDAQ	PFG	Mon, Apr 7, 2003	28.85	29.36	28.31	28.39
365	NASDAQ	PFG	Fri, Apr 4, 2003	28.03	28.30	27.85	28.21
364	NASDAQ	PFG	Thu, Apr 3, 2003	28.15	28.25	27.64	27.81
363	NASDAQ	PFG	Wed, Apr 2, 2003	28.20	28.49	28.00	28.09
362	NASDAQ	PFG	Tue, Apr 1, 2003	27.25	27.86	27.03	27.78
361	NASDAQ	PFG	Mon, Mar 31, 2003	27.10	27.52	27.03	27.14
360	NASDAQ	PFG	Fri, Mar 28, 2003	27.69	27.81	27.33	27.70
359	NASDAQ	PFG	Thu, Mar 27, 2003	27.77	27.87	27.32	27.69
358	NASDAQ	PFG	Wed, Mar 26, 2003	27.80	27.93	27.50	27.76
357	NASDAQ	PFG	Tue, Mar 25, 2003	27.82	28.39	27.52	28.14
356	NASDAQ	PFG	Mon, Mar 24, 2003	28.15	28.16	27.69	27.72
355	NASDAQ	PFG	Fri, Mar 21, 2003	27.83	28.40	27.37	28.40
354	NASDAQ	PFG	Thu, Mar 20, 2003	28.00	28.08	27.56	27.82
353	NASDAQ	PFG	Wed, Mar 19, 2003	27.88	28.28	27.67	28.15
352	NASDAQ	PFG	Tue, Mar 18, 2003	28.03	28.50	27.25	27.71
351	NASDAQ	PFG	Mon, Mar 17, 2003	26.70	28.10	26.31	28.10
350	NASDAQ	PFG	Fri, Mar 14, 2003	27.05	27.94	26.81	26.98
349	NASDAQ	PFG	Thu, Mar 13, 2003	26.00	26.92	26.00	26.90
348	NASDAQ	PFG	Wed, Mar 12, 2003	25.96	25.97	25.21	25.83
347	NASDAQ	PFG	Tue, Mar 11, 2003	26.90	27.75	25.70	26.00
346	NASDAQ	PFG	Mon, Mar 10, 2003	27.74	27.79	27.06	27.10
345	NASDAQ	PFG	Fri, Mar 7, 2003	27.52	28.07	27.28	27.82
344	NASDAQ	PFG	Thu, Mar 6, 2003	27.50	27.88	27.35	27.62
343	NASDAQ	PFG	Wed, Mar 5, 2003	27.18	27.60	26.82	27.54
342	NASDAQ	PFG	Tue, Mar 4, 2003	27.65	27.70	27.40	27.40
341	NASDAQ	PFG	Mon, Mar 3, 2003	27.70	28.18	27.51	27.56
340	NASDAQ	PFG	Fri, Feb 28, 2003	27.65	28.10	27.45	27.57
339	NASDAQ	PFG	Thu, Feb 27, 2003	27.10	27.90	27.01	27.57
338	NASDAQ	PFG	Wed, Feb 26, 2003	26.80	27.05	26.54	26.60
337	NASDAQ	PFG	Tue, Feb 25, 2003	27.60	27.74	27.14	27.57
336	NASDAQ	PFG	Mon, Feb 24, 2003	28.20	28.20	27.65	27.70
335	NASDAQ	PFG	Fri, Feb 21, 2003	27.90	28.79	27.70	28.22
334	NASDAQ	PFG	Thu, Feb 20, 2003	28.15	28.40	27.76	27.80
333	NASDAQ	PFG	Wed, Feb 19, 2003	28.20	28.22	27.88	28.04
332	NASDAQ	PFG	Tue, Feb 18, 2003	27.70	28.43	27.70	28.36
331	NASDAQ	PFG	Fri, Feb 14, 2003	26.70	27.68	26.62	27.68
330	NASDAQ	PFG	Thu, Feb 13, 2003	26.46	26.71	26.35	26.57
329	NASDAQ	PFG	Wed, Feb 12, 2003	26.54	26.81	26.31	26.39
328	NASDAQ	PFG	Tue, Feb 11, 2003	26.93	27.30	26.55	26.59
327	NASDAQ	PFG	Mon, Feb 10, 2003	26.93	27.05	26.22	26.95
326	NASDAQ	PFG	Fri, Feb 7, 2003	27.05	27.35	26.75	26.85
325	NASDAQ	PFG	Thu, Feb 6, 2003	27.30	27.31	26.72	26.81
324	NASDAQ	PFG	Wed, Feb 5, 2003	27.90	27.90	27.02	27.47
323	NASDAQ	PFG	Tue, Feb 4, 2003	28.52	28.52	27.70	27.90
322	NASDAQ	PFG	Mon, Feb 3, 2003	28.70	28.92	28.35	28.64
321	NASDAQ	PFG	Fri, Jan 31, 2003	28.66	29.22	28.59	28.60
320	NASDAQ	PFG	Thu, Jan 30, 2003	28.89	29.27	28.64	28.66
319	NASDAQ	PFG	Wed, Jan 29, 2003	28.45	28.93	28.10	28.85
318	NASDAQ	PFG	Tue, Jan 28, 2003	28.65	28.89	28.08	28.83
317	NASDAQ	PFG	Mon, Jan 27, 2003	28.54	28.75	28.15	28.48
316	NASDAQ	PFG	Fri, Jan 24, 2003	29.20	29.24	28.48	28.58
315	NASDAQ	PFG	Thu, Jan 23, 2003	29.00	29.75	29.00	29.42
314	NASDAQ	PFG	Wed, Jan 22, 2003	28.85	29.42	28.85	28.97
313	NASDAQ	PFG	Tue, Jan 21, 2003	29.93	30.00	29.25	29.25
312	NASDAQ	PFG	Fri, Jan 17, 2003	29.88	30.00	29.66	29.87
311	NASDAQ	PFG	Thu, Jan 16, 2003	30.35	30.40	29.70	29.87
310	NASDAQ	PFG	Wed, Jan 15, 2003	30.81	30.81	30.28	30.40
309	NASDAQ	PFG	Tue, Jan 14, 2003	30.64	30.93	30.55	30.80
308	NASDAQ	PFG	Mon, Jan 13, 2003	30.30	31.20	30.30	30.66
307	NASDAQ	PFG	Fri, Jan 10, 2003	30.40	31.06	30.40	30.70
306	NASDAQ	PFG	Thu, Jan 9, 2003	29.40	30.85	29.20	30.75
305	NASDAQ	PFG	Wed, Jan 8, 2003	30.00	30.15	29.00	29.28
304	NASDAQ	PFG	Tue, Jan 7, 2003	30.85	30.98	30.00	30.00
303	NASDAQ	PFG	Mon, Jan 6, 2003	30.32	30.98	30.25	30.72
302	NASDAQ	PFG	Fri, Jan 3, 2003	30.40	30.69	30.20	30.40
301	NASDAQ	PFG	Thu, Jan 2, 2003	30.45	30.70	30.18	30.58
300	NASDAQ	PFG	Tue, Dec 31, 2002	30.40	30.40	29.75	30.13
299	NASDAQ	PFG	Mon, Dec 30, 2002	30.40	30.59	29.80	30.45
298	NASDAQ	PFG	Fri, Dec 27, 2002	30.60	30.65	29.75	30.21
297	NASDAQ	PFG	Thu, Dec 26, 2002	30.88	31.49	30.50	30.80
296	NASDAQ	PFG	Tue, Dec 24, 2002	31.04	31.04	30.65	30.78
295	NASDAQ	PFG	Mon, Dec 23, 2002	30.85	31.00	30.46	30.84
294	NASDAQ	PFG	Fri, Dec 20, 2002	29.82	31.00	29.65	30.58
293	NASDAQ	PFG	Thu, Dec 19, 2002	29.98	30.29	29.45	29.60
292	NASDAQ	PFG	Wed, Dec 18, 2002	30.18	30.33	29.75	29.98
291	NASDAQ	PFG	Tue, Dec 17, 2002	30.19	30.31	29.94	30.03
290	NASDAQ	PFG	Mon, Dec 16, 2002	29.35	30.19	29.35	30.19
289	NASDAQ	PFG	Fri, Dec 13, 2002	29.22	29.38	28.73	29.20
288	NASDAQ	PFG	Thu, Dec 12, 2002	29.60	29.64	28.91	29.23
287	NASDAQ	PFG	Wed, Dec 11, 2002	29.55	29.55	29.10	29.45
286	NASDAQ	PFG	Tue, Dec 10, 2002	29.35	29.74	29.14	29.65
285	NASDAQ	PFG	Mon, Dec 9, 2002	29.55	29.59	29.00	29.30
284	NASDAQ	PFG	Fri, Dec 6, 2002	29.01	29.92	29.01	29.58
283	NASDAQ	PFG	Thu, Dec 5, 2002	29.60	29.62	28.82	29.00
282	NASDAQ	PFG	Wed, Dec 4, 2002	29.03	29.42	28.69	29.35
281	NASDAQ	PFG	Tue, Dec 3, 2002	28.85	29.40	28.60	29.02
280	NASDAQ	PFG	Mon, Dec 2, 2002	29.10	29.28	28.10	28.85
279	NASDAQ	PFG	Fri, Nov 29, 2002	29.20	29.21	28.90	29.00
278	NASDAQ	PFG	Wed, Nov 27, 2002	29.07	29.55	28.78	29.24
277	NASDAQ	PFG	Tue, Nov 26, 2002	29.37	29.49	28.98	29.07
276	NASDAQ	PFG	Mon, Nov 25, 2002	30.30	30.43	29.35	29.57
275	NASDAQ	PFG	Fri, Nov 22, 2002	30.33	30.89	30.17	30.60
274	NASDAQ	PFG	Thu, Nov 21, 2002	29.56	30.55	29.45	30.35
273	NASDAQ	PFG	Wed, Nov 20, 2002	29.20	29.74	28.92	29.60
272	NASDAQ	PFG	Tue, Nov 19, 2002	28.96	29.71	28.96	29.26
271	NASDAQ	PFG	Mon, Nov 18, 2002	29.90	29.90	28.80	28.95
270	NASDAQ	PFG	Fri, Nov 15, 2002	29.00	29.70	28.75	29.61
269	NASDAQ	PFG	Thu, Nov 14, 2002	28.40	29.12	28.40	29.09
268	NASDAQ	PFG	Wed, Nov 13, 2002	27.80	28.60	27.54	28.17
267	NASDAQ	PFG	Tue, Nov 12, 2002	27.60	28.26	27.43	27.84
266	NASDAQ	PFG	Mon, Nov 11, 2002	28.30	28.30	27.47	27.69
265	NASDAQ	PFG	Fri, Nov 8, 2002	28.82	29.00	28.00	28.48
264	NASDAQ	PFG	Thu, Nov 7, 2002	28.20	28.90	28.09	28.75
263	NASDAQ	PFG	Wed, Nov 6, 2002	28.50	28.85	27.80	28.23
262	NASDAQ	PFG	Tue, Nov 5, 2002	28.10	28.56	27.54	27.88
261	NASDAQ	PFG	Mon, Nov 4, 2002	27.90	28.94	27.80	28.09
260	NASDAQ	PFG	Fri, Nov 1, 2002	27.90	27.95	27.40	27.75
259	NASDAQ	PFG	Thu, Oct 31, 2002	27.95	28.40	27.53	28.05
258	NASDAQ	PFG	Wed, Oct 30, 2002	27.35	28.17	26.94	27.93
257	NASDAQ	PFG	Tue, Oct 29, 2002	28.00	28.44	27.10	27.53
256	NASDAQ	PFG	Mon, Oct 28, 2002	28.44	28.82	27.85	28.43
255	NASDAQ	PFG	Fri, Oct 25, 2002	27.80	28.50	27.38	28.34
254	NASDAQ	PFG	Thu, Oct 24, 2002	28.33	28.70	27.65	28.00
253	NASDAQ	PFG	Wed, Oct 23, 2002	28.10	28.45	27.30	28.26
252	NASDAQ	PFG	Tue, Oct 22, 2002	28.65	28.66	28.07	28.48
251	NASDAQ	PFG	Mon, Oct 21, 2002	27.70	29.31	27.32	28.80
250	NASDAQ	PFG	Fri, Oct 18, 2002	27.80	28.60	27.40	28.13
249	NASDAQ	PFG	Thu, Oct 17, 2002	27.15	28.20	27.14	27.80
248	NASDAQ	PFG	Wed, Oct 16, 2002	27.30	27.76	26.38	26.50
247	NASDAQ	PFG	Tue, Oct 15, 2002	27.20	27.74	27.10	27.40
246	NASDAQ	PFG	Mon, Oct 14, 2002	25.34	26.20	24.95	25.76
245	NASDAQ	PFG	Fri, Oct 11, 2002	24.10	26.24	24.07	25.49
244	NASDAQ	PFG	Thu, Oct 10, 2002	22.75	23.52	22.50	23.50
243	NASDAQ	PFG	Wed, Oct 9, 2002	23.99	23.99	22.89	22.94
242	NASDAQ	PFG	Tue, Oct 8, 2002	24.70	25.22	22.90	23.99
241	NASDAQ	PFG	Mon, Oct 7, 2002	24.70	25.60	24.63	24.79
240	NASDAQ	PFG	Fri, Oct 4, 2002	25.28	25.35	24.00	24.68
239	NASDAQ	PFG	Thu, Oct 3, 2002	27.04	27.05	24.10	25.27
238	NASDAQ	PFG	Wed, Oct 2, 2002	27.90	28.19	26.86	27.05
237	NASDAQ	PFG	Tue, Oct 1, 2002	26.28	27.94	26.20	27.94
236	NASDAQ	PFG	Mon, Sep 30, 2002	26.42	26.45	25.20	26.18
235	NASDAQ	PFG	Fri, Sep 27, 2002	26.68	27.05	26.33	26.48
234	NASDAQ	PFG	Thu, Sep 26, 2002	26.46	26.68	25.50	26.67
233	NASDAQ	PFG	Wed, Sep 25, 2002	28.00	28.00	26.36	26.45
232	NASDAQ	PFG	Tue, Sep 24, 2002	27.25	28.30	27.22	27.60
231	NASDAQ	PFG	Mon, Sep 23, 2002	26.87	27.70	26.65	27.50
230	NASDAQ	PFG	Fri, Sep 20, 2002	26.70	27.13	26.64	26.88
229	NASDAQ	PFG	Thu, Sep 19, 2002	27.05	27.14	26.70	26.78
228	NASDAQ	PFG	Wed, Sep 18, 2002	27.70	27.85	27.37	27.44
227	NASDAQ	PFG	Tue, Sep 17, 2002	29.25	29.30	27.71	27.84
226	NASDAQ	PFG	Mon, Sep 16, 2002	28.40	28.75	28.05	28.65
225	NASDAQ	PFG	Fri, Sep 13, 2002	28.50	28.79	28.10	28.37
224	NASDAQ	PFG	Thu, Sep 12, 2002	29.00	29.00	28.30	28.50
223	NASDAQ	PFG	Wed, Sep 11, 2002	29.40	29.44	28.86	29.02
222	NASDAQ	PFG	Tue, Sep 10, 2002	29.15	29.25	28.95	29.15
221	NASDAQ	PFG	Mon, Sep 9, 2002	28.90	29.64	28.87	29.10
220	NASDAQ	PFG	Fri, Sep 6, 2002	29.25	29.40	28.94	29.07
219	NASDAQ	PFG	Thu, Sep 5, 2002	29.00	29.20	28.80	29.00
218	NASDAQ	PFG	Wed, Sep 4, 2002	28.56	29.30	28.50	29.18
217	NASDAQ	PFG	Tue, Sep 3, 2002	29.00	29.15	28.51	28.56
216	NASDAQ	PFG	Fri, Aug 30, 2002	29.23	30.00	28.92	29.33
215	NASDAQ	PFG	Thu, Aug 29, 2002	28.80	29.89	28.70	29.28
214	NASDAQ	PFG	Wed, Aug 28, 2002	29.22	29.25	28.61	28.92
213	NASDAQ	PFG	Tue, Aug 27, 2002	29.76	30.10	29.01	29.28
212	NASDAQ	PFG	Mon, Aug 26, 2002	29.80	30.70	29.70	29.78
211	NASDAQ	PFG	Fri, Aug 23, 2002	30.15	30.18	29.45	29.74
210	NASDAQ	PFG	Thu, Aug 22, 2002	28.90	30.45	28.90	30.27
209	NASDAQ	PFG	Wed, Aug 21, 2002	29.05	29.22	28.43	28.86
208	NASDAQ	PFG	Tue, Aug 20, 2002	29.47	29.47	28.60	28.85
207	NASDAQ	PFG	Mon, Aug 19, 2002	29.00	29.50	28.40	29.47
206	NASDAQ	PFG	Fri, Aug 16, 2002	29.50	29.50	28.50	28.90
205	NASDAQ	PFG	Thu, Aug 15, 2002	29.45	30.04	28.88	29.57
204	NASDAQ	PFG	Wed, Aug 14, 2002	28.00	29.45	27.66	29.30
203	NASDAQ	PFG	Tue, Aug 13, 2002	28.33	29.00	27.79	27.80
202	NASDAQ	PFG	Mon, Aug 12, 2002	28.50	28.55	27.81	28.33
201	NASDAQ	PFG	Fri, Aug 9, 2002	27.55	28.92	27.14	28.85
200	NASDAQ	PFG	Thu, Aug 8, 2002	26.34	28.15	26.30	27.70
199	NASDAQ	PFG	Wed, Aug 7, 2002	25.15	26.70	25.15	26.34
198	NASDAQ	PFG	Tue, Aug 6, 2002	26.75	26.75	25.30	25.36
197	NASDAQ	PFG	Mon, Aug 5, 2002	27.00	27.01	25.60	26.00
196	NASDAQ	PFG	Fri, Aug 2, 2002	27.90	27.98	26.70	27.10
195	NASDAQ	PFG	Thu, Aug 1, 2002	28.60	28.69	27.95	28.00
194	NASDAQ	PFG	Wed, Jul 31, 2002	28.25	28.95	27.95	28.71
193	NASDAQ	PFG	Tue, Jul 30, 2002	27.90	28.95	27.15	28.35
192	NASDAQ	PFG	Mon, Jul 29, 2002	26.40	28.10	26.34	28.10
191	NASDAQ	PFG	Fri, Jul 26, 2002	26.15	26.45	25.56	26.00
190	NASDAQ	PFG	Thu, Jul 25, 2002	27.55	27.55	25.30	26.34
189	NASDAQ	PFG	Wed, Jul 24, 2002	26.00	27.80	25.40	27.80
188	NASDAQ	PFG	Tue, Jul 23, 2002	27.35	27.36	25.30	26.40
187	NASDAQ	PFG	Mon, Jul 22, 2002	27.00	27.74	26.24	27.30
186	NASDAQ	PFG	Fri, Jul 19, 2002	27.85	27.95	26.22	27.95
185	NASDAQ	PFG	Thu, Jul 18, 2002	28.45	28.58	27.25	27.85
184	NASDAQ	PFG	Wed, Jul 17, 2002	29.40	29.50	28.00	28.73
183	NASDAQ	PFG	Tue, Jul 16, 2002	29.16	29.60	28.81	29.15
182	NASDAQ	PFG	Mon, Jul 15, 2002	29.40	30.10	28.75	29.15
181	NASDAQ	PFG	Fri, Jul 12, 2002	29.50	29.95	29.35	29.70
180	NASDAQ	PFG	Thu, Jul 11, 2002	28.10	29.45	28.10	29.30
179	NASDAQ	PFG	Wed, Jul 10, 2002	28.90	28.97	28.25	28.34
178	NASDAQ	PFG	Tue, Jul 9, 2002	28.70	28.70	26.92	27.00
177	NASDAQ	PFG	Mon, Jul 8, 2002	27.75	28.99	27.70	28.70
176	NASDAQ	PFG	Fri, Jul 5, 2002	27.15	28.00	27.15	27.70
175	NASDAQ	PFG	Wed, Jul 3, 2002	28.45	28.45	26.90	27.04
174	NASDAQ	PFG	Tue, Jul 2, 2002	29.50	29.99	28.40	28.45
173	NASDAQ	PFG	Mon, Jul 1, 2002	30.25	30.44	29.45	29.59
172	NASDAQ	PFG	Fri, Jun 28, 2002	30.00	31.00	29.85	31.00
171	NASDAQ	PFG	Thu, Jun 27, 2002	29.00	30.20	28.50	29.75
170	NASDAQ	PFG	Wed, Jun 26, 2002	28.80	29.20	28.30	28.93
169	NASDAQ	PFG	Tue, Jun 25, 2002	29.00	30.02	28.88	29.70
168	NASDAQ	PFG	Mon, Jun 24, 2002	28.60	29.70	28.51	29.36
167	NASDAQ	PFG	Fri, Jun 21, 2002	29.44	29.60	28.50	28.79
166	NASDAQ	PFG	Thu, Jun 20, 2002	29.65	30.15	29.31	29.43
165	NASDAQ	PFG	Wed, Jun 19, 2002	29.25	30.03	29.20	29.69
164	NASDAQ	PFG	Tue, Jun 18, 2002	30.25	30.26	29.02	29.28
163	NASDAQ	PFG	Mon, Jun 17, 2002	30.27	30.65	30.03	30.25
162	NASDAQ	PFG	Fri, Jun 14, 2002	30.30	30.65	30.00	30.31
161	NASDAQ	PFG	Thu, Jun 13, 2002	29.94	31.50	29.94	30.48
160	NASDAQ	PFG	Wed, Jun 12, 2002	29.10	29.99	29.05	29.95
159	NASDAQ	PFG	Tue, Jun 11, 2002	29.15	29.65	29.15	29.15
158	NASDAQ	PFG	Mon, Jun 10, 2002	28.80	29.42	28.78	29.24
157	NASDAQ	PFG	Fri, Jun 7, 2002	29.00	29.00	28.25	28.67
156	NASDAQ	PFG	Thu, Jun 6, 2002	28.72	29.45	28.72	28.85
155	NASDAQ	PFG	Wed, Jun 5, 2002	28.75	29.60	28.44	28.71
154	NASDAQ	PFG	Tue, Jun 4, 2002	28.90	28.95	28.41	28.57
153	NASDAQ	PFG	Mon, Jun 3, 2002	29.10	29.80	28.92	29.10
152	NASDAQ	PFG	Fri, May 31, 2002	29.45	30.65	29.44	30.40
151	NASDAQ	PFG	Thu, May 30, 2002	29.25	29.49	29.06	29.17
150	NASDAQ	PFG	Wed, May 29, 2002	29.95	30.05	29.30	29.35
149	NASDAQ	PFG	Tue, May 28, 2002	29.00	29.73	28.96	29.51
148	NASDAQ	PFG	Fri, May 24, 2002	28.70	29.50	28.50	28.95
147	NASDAQ	PFG	Thu, May 23, 2002	29.00	29.32	28.62	28.70
146	NASDAQ	PFG	Wed, May 22, 2002	29.60	30.02	29.00	29.31
145	NASDAQ	PFG	Tue, May 21, 2002	29.13	29.70	28.76	29.29
144	NASDAQ	PFG	Mon, May 20, 2002	28.81	29.35	28.30	28.93
143	NASDAQ	PFG	Fri, May 17, 2002	28.85	29.14	28.72	28.87
142	NASDAQ	PFG	Thu, May 16, 2002	28.55	28.99	28.40	28.80
141	NASDAQ	PFG	Wed, May 15, 2002	28.43	28.50	28.18	28.42
140	NASDAQ	PFG	Tue, May 14, 2002	28.50	28.50	28.01	28.30
139	NASDAQ	PFG	Mon, May 13, 2002	28.30	28.38	27.75	28.10
138	NASDAQ	PFG	Fri, May 10, 2002	28.05	28.05	27.45	27.86
137	NASDAQ	PFG	Thu, May 9, 2002	27.69	28.10	27.25	27.97
136	NASDAQ	PFG	Wed, May 8, 2002	26.98	28.10	26.58	27.70
135	NASDAQ	PFG	Tue, May 7, 2002	27.40	27.45	26.12	26.73
134	NASDAQ	PFG	Mon, May 6, 2002	27.26	27.57	27.05	27.25
133	NASDAQ	PFG	Fri, May 3, 2002	27.75	27.77	26.92	27.04
132	NASDAQ	PFG	Thu, May 2, 2002	27.80	27.98	27.62	27.90
131	NASDAQ	PFG	Wed, May 1, 2002	27.85	27.98	27.45	27.72
130	NASDAQ	PFG	Tue, Apr 30, 2002	27.30	28.10	27.20	27.80
129	NASDAQ	PFG	Mon, Apr 29, 2002	27.50	27.85	27.22	27.48
128	NASDAQ	PFG	Fri, Apr 26, 2002	27.40	27.50	27.05	27.30
127	NASDAQ	PFG	Thu, Apr 25, 2002	27.55	27.70	27.00	27.10
126	NASDAQ	PFG	Wed, Apr 24, 2002	27.95	28.08	27.80	27.80
125	NASDAQ	PFG	Tue, Apr 23, 2002	28.65	28.65	27.39	27.75
124	NASDAQ	PFG	Mon, Apr 22, 2002	28.30	28.70	28.30	28.49
123	NASDAQ	PFG	Fri, Apr 19, 2002	28.35	28.54	27.85	28.16
122	NASDAQ	PFG	Thu, Apr 18, 2002	28.30	28.55	28.00	28.38
121	NASDAQ	PFG	Wed, Apr 17, 2002	28.00	28.70	27.80	28.25
120	NASDAQ	PFG	Tue, Apr 16, 2002	27.20	28.00	27.20	28.00
119	NASDAQ	PFG	Mon, Apr 15, 2002	27.05	27.20	26.41	26.70
118	NASDAQ	PFG	Fri, Apr 12, 2002	27.05	27.30	27.00	27.30
117	NASDAQ	PFG	Thu, Apr 11, 2002	27.75	27.95	26.90	27.00
116	NASDAQ	PFG	Wed, Apr 10, 2002	27.85	28.12	27.38	27.78
115	NASDAQ	PFG	Tue, Apr 9, 2002	27.45	28.04	27.30	27.62
114	NASDAQ	PFG	Mon, Apr 8, 2002	27.03	27.60	26.65	27.44
113	NASDAQ	PFG	Fri, Apr 5, 2002	26.35	27.21	26.06	27.02
112	NASDAQ	PFG	Thu, Apr 4, 2002	25.75	26.24	25.56	26.10
111	NASDAQ	PFG	Wed, Apr 3, 2002	25.75	25.89	25.37	25.45
110	NASDAQ	PFG	Tue, Apr 2, 2002	25.33	25.74	25.21	25.52
109	NASDAQ	PFG	Mon, Apr 1, 2002	25.35	25.45	25.00	25.33
108	NASDAQ	PFG	Thu, Mar 28, 2002	25.75	25.84	25.20	25.30
107	NASDAQ	PFG	Wed, Mar 27, 2002	25.58	25.67	25.50	25.67
106	NASDAQ	PFG	Tue, Mar 26, 2002	25.44	25.58	25.25	25.50
105	NASDAQ	PFG	Mon, Mar 25, 2002	25.80	25.80	25.05	25.45
104	NASDAQ	PFG	Fri, Mar 22, 2002	25.85	25.85	25.64	25.80
103	NASDAQ	PFG	Thu, Mar 21, 2002	25.85	25.88	25.55	25.78
102	NASDAQ	PFG	Wed, Mar 20, 2002	25.55	25.97	25.43	25.80
101	NASDAQ	PFG	Tue, Mar 19, 2002	25.70	25.90	25.40	25.52
100	NASDAQ	PFG	Mon, Mar 18, 2002	26.50	26.60	25.30	25.50
99	NASDAQ	PFG	Fri, Mar 15, 2002	25.40	25.75	25.30	25.50
98	NASDAQ	PFG	Thu, Mar 14, 2002	25.00	25.48	25.00	25.42
97	NASDAQ	PFG	Wed, Mar 13, 2002	25.00	25.14	24.80	25.02
96	NASDAQ	PFG	Tue, Mar 12, 2002	25.08	25.20	24.88	25.00
95	NASDAQ	PFG	Mon, Mar 11, 2002	25.05	25.24	24.77	24.95
94	NASDAQ	PFG	Fri, Mar 8, 2002	25.15	25.50	25.00	25.05
93	NASDAQ	PFG	Thu, Mar 7, 2002	25.00	25.48	24.55	25.20
92	NASDAQ	PFG	Wed, Mar 6, 2002	25.20	25.32	24.55	25.00
91	NASDAQ	PFG	Tue, Mar 5, 2002	25.23	25.51	25.02	25.05
90	NASDAQ	PFG	Mon, Mar 4, 2002	24.80	26.00	24.50	25.27
89	NASDAQ	PFG	Fri, Mar 1, 2002	24.30	24.80	24.15	24.80
88	NASDAQ	PFG	Thu, Feb 28, 2002	24.75	24.98	24.00	24.36
87	NASDAQ	PFG	Wed, Feb 27, 2002	23.80	24.47	23.75	24.44
86	NASDAQ	PFG	Tue, Feb 26, 2002	23.40	23.95	23.12	23.70
85	NASDAQ	PFG	Mon, Feb 25, 2002	22.90	23.24	22.90	23.19
84	NASDAQ	PFG	Fri, Feb 22, 2002	23.40	23.40	22.00	22.50
83	NASDAQ	PFG	Thu, Feb 21, 2002	23.65	23.90	23.05	23.20
82	NASDAQ	PFG	Wed, Feb 20, 2002	23.72	23.78	23.38	23.55
81	NASDAQ	PFG	Tue, Feb 19, 2002	23.99	24.00	23.30	23.58
80	NASDAQ	PFG	Fri, Feb 15, 2002	24.50	24.50	23.70	24.05
79	NASDAQ	PFG	Thu, Feb 14, 2002	24.75	24.75	23.95	24.36
78	NASDAQ	PFG	Wed, Feb 13, 2002	24.90	25.30	24.60	24.75
77	NASDAQ	PFG	Tue, Feb 12, 2002	24.50	24.84	24.40	24.80
76	NASDAQ	PFG	Mon, Feb 11, 2002	24.85	25.06	24.22	24.36
75	NASDAQ	PFG	Fri, Feb 8, 2002	24.10	24.79	24.02	24.79
74	NASDAQ	PFG	Thu, Feb 7, 2002	23.92	24.40	23.85	24.00
73	NASDAQ	PFG	Wed, Feb 6, 2002	24.00	24.47	23.77	23.92
72	NASDAQ	PFG	Tue, Feb 5, 2002	23.50	23.60	22.90	23.25
71	NASDAQ	PFG	Mon, Feb 4, 2002	24.30	24.54	22.20	23.75
70	NASDAQ	PFG	Fri, Feb 1, 2002	25.15	25.20	24.40	24.40
69	NASDAQ	PFG	Thu, Jan 31, 2002	25.58	25.58	25.00	25.45
68	NASDAQ	PFG	Wed, Jan 30, 2002	25.95	26.15	25.00	25.50
67	NASDAQ	PFG	Tue, Jan 29, 2002	25.90	27.05	25.70	25.97
66	NASDAQ	PFG	Mon, Jan 28, 2002	25.44	26.20	25.05	26.00
65	NASDAQ	PFG	Fri, Jan 25, 2002	24.25	26.00	24.07	25.64
64	NASDAQ	PFG	Thu, Jan 24, 2002	24.10	24.25	23.93	24.15
63	NASDAQ	PFG	Wed, Jan 23, 2002	24.50	24.58	23.75	23.80
62	NASDAQ	PFG	Tue, Jan 22, 2002	24.50	24.65	24.23	24.48
61	NASDAQ	PFG	Fri, Jan 18, 2002	24.30	24.40	23.94	24.20
60	NASDAQ	PFG	Thu, Jan 17, 2002	23.78	24.18	23.77	24.18
59	NASDAQ	PFG	Wed, Jan 16, 2002	23.95	23.95	23.54	23.70
58	NASDAQ	PFG	Tue, Jan 15, 2002	23.85	24.06	23.65	23.80
57	NASDAQ	PFG	Mon, Jan 14, 2002	24.05	24.15	23.80	23.98
56	NASDAQ	PFG	Fri, Jan 11, 2002	24.20	24.30	23.75	24.00
55	NASDAQ	PFG	Thu, Jan 10, 2002	24.30	24.30	24.00	24.20
54	NASDAQ	PFG	Wed, Jan 9, 2002	24.08	24.15	23.72	23.90
53	NASDAQ	PFG	Tue, Jan 8, 2002	23.75	24.15	23.52	24.08
52	NASDAQ	PFG	Mon, Jan 7, 2002	24.00	24.10	23.40	23.85
51	NASDAQ	PFG	Fri, Jan 4, 2002	23.80	24.26	23.75	23.95
50	NASDAQ	PFG	Thu, Jan 3, 2002	23.81	23.95	23.55	23.75
49	NASDAQ	PFG	Wed, Jan 2, 2002	24.05	24.20	23.43	23.83
48	NASDAQ	PFG	Mon, Dec 31, 2001	23.60	24.05	23.55	24.00
47	NASDAQ	PFG	Fri, Dec 28, 2001	23.60	24.05	23.40	23.52
46	NASDAQ	PFG	Thu, Dec 27, 2001	23.45	23.90	23.20	23.55
45	NASDAQ	PFG	Wed, Dec 26, 2001	23.50	23.70	23.25	23.30
44	NASDAQ	PFG	Mon, Dec 24, 2001	23.40	23.49	23.30	23.40
43	NASDAQ	PFG	Fri, Dec 21, 2001	23.10	23.56	23.08	23.37
42	NASDAQ	PFG	Thu, Dec 20, 2001	23.51	23.70	23.00	23.58
41	NASDAQ	PFG	Wed, Dec 19, 2001	23.88	24.12	23.00	23.51
40	NASDAQ	PFG	Tue, Dec 18, 2001	23.90	24.09	23.50	23.69
39	NASDAQ	PFG	Mon, Dec 17, 2001	24.28	24.75	23.52	23.69
38	NASDAQ	PFG	Fri, Dec 14, 2001	23.40	24.35	23.40	24.08
37	NASDAQ	PFG	Thu, Dec 13, 2001	23.75	23.85	23.35	23.48
36	NASDAQ	PFG	Wed, Dec 12, 2001	23.65	23.95	23.50	23.65
35	NASDAQ	PFG	Tue, Dec 11, 2001	23.35	23.85	23.35	23.49
34	NASDAQ	PFG	Mon, Dec 10, 2001	23.44	23.44	23.20	23.35
33	NASDAQ	PFG	Fri, Dec 7, 2001	23.30	23.78	23.20	23.45
32	NASDAQ	PFG	Thu, Dec 6, 2001	23.20	23.81	23.12	23.45
31	NASDAQ	PFG	Wed, Dec 5, 2001	23.03	23.30	22.95	23.20
30	NASDAQ	PFG	Tue, Dec 4, 2001	22.95	22.99	22.65	22.95
29	NASDAQ	PFG	Mon, Dec 3, 2001	22.98	23.20	22.25	22.95
28	NASDAQ	PFG	Fri, Nov 30, 2001	22.90	23.00	22.70	22.95
27	NASDAQ	PFG	Thu, Nov 29, 2001	22.80	22.95	22.50	22.88
26	NASDAQ	PFG	Wed, Nov 28, 2001	22.93	22.93	22.48	22.80
25	NASDAQ	PFG	Tue, Nov 27, 2001	22.25	22.60	22.25	22.40
24	NASDAQ	PFG	Mon, Nov 26, 2001	22.10	22.48	21.98	22.33
23	NASDAQ	PFG	Fri, Nov 23, 2001	22.88	22.88	22.20	22.38
22	NASDAQ	PFG	Wed, Nov 21, 2001	22.80	22.90	22.65	22.87
21	NASDAQ	PFG	Tue, Nov 20, 2001	22.25	22.75	22.25	22.72
20	NASDAQ	PFG	Mon, Nov 19, 2001	22.00	22.74	22.00	22.33
19	NASDAQ	PFG	Fri, Nov 16, 2001	22.00	22.88	21.98	22.25
18	NASDAQ	PFG	Thu, Nov 15, 2001	21.65	21.99	21.60	21.93
17	NASDAQ	PFG	Wed, Nov 14, 2001	22.10	22.10	21.40	21.75
16	NASDAQ	PFG	Tue, Nov 13, 2001	22.00	22.00	21.75	21.85
15	NASDAQ	PFG	Mon, Nov 12, 2001	21.61	22.00	21.31	21.98
14	NASDAQ	PFG	Fri, Nov 9, 2001	21.50	21.77	21.50	21.60
13	NASDAQ	PFG	Thu, Nov 8, 2001	21.95	22.00	21.59	21.82
12	NASDAQ	PFG	Wed, Nov 7, 2001	22.65	22.65	21.65	21.85
11	NASDAQ	PFG	Tue, Nov 6, 2001	21.92	22.70	21.85	22.60
10	NASDAQ	PFG	Mon, Nov 5, 2001	22.10	22.20	21.75	22.00
9	NASDAQ	PFG	Fri, Nov 2, 2001	22.10	22.25	21.95	22.18
8	NASDAQ	PFG	Thu, Nov 1, 2001	22.63	22.63	21.70	21.95
7	NASDAQ	PFG	Wed, Oct 31, 2001	22.40	23.99	21.95	22.50
6	NASDAQ	PFG	Tue, Oct 30, 2001	21.40	22.25	21.00	22.04
5	NASDAQ	PFG	Mon, Oct 29, 2001	22.00	22.00	21.00	21.20
4	NASDAQ	PFG	Fri, Oct 26, 2001	21.95	22.00	21.40	21.50
3	NASDAQ	PFG	Thu, Oct 25, 2001	22.00	22.15	21.65	21.95
2	NASDAQ	PFG	Wed, Oct 24, 2001	21.10	22.20	21.00	22.15
1	NASDAQ	PFG	Tue, Oct 23, 2001	20.50	21.39	20.40	21.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Principal Financial Group Inc NASDAQ:PFG 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