Invesco Fundamental Investment Grade Corporate Bond ETF AMEX:PFIG Historical Prices

Below are the 3061 trading days of historical prices for PFIG.

#	Exchange	Symbol	Date	Open	High	Low	Close
3061	AMEX	PFIG	Fri, Apr 19, 2024	23.05	23.12	23.05	23.09
3060	AMEX	PFIG	Thu, Apr 18, 2024	23.09	23.09	23.03	23.05
3059	AMEX	PFIG	Wed, Apr 17, 2024	23.12	23.14	23.06	23.13
3058	AMEX	PFIG	Tue, Apr 16, 2024	23.02	23.07	23.00	23.06
3057	AMEX	PFIG	Mon, Apr 15, 2024	23.09	23.54	23.01	23.05
3056	AMEX	PFIG	Fri, Apr 12, 2024	23.21	23.22	23.15	23.18
3055	AMEX	PFIG	Thu, Apr 11, 2024	23.15	23.33	20.88	23.17
3054	AMEX	PFIG	Wed, Apr 10, 2024	23.20	23.20	23.09	23.18
3053	AMEX	PFIG	Tue, Apr 9, 2024	23.31	23.35	23.31	23.35
3052	AMEX	PFIG	Mon, Apr 8, 2024	23.24	23.30	23.24	23.27
3051	AMEX	PFIG	Fri, Apr 5, 2024	23.36	23.36	23.30	23.32
3050	AMEX	PFIG	Thu, Apr 4, 2024	23.37	23.41	23.33	23.38
3049	AMEX	PFIG	Wed, Apr 3, 2024	23.29	23.38	23.27	23.34
3048	AMEX	PFIG	Tue, Apr 2, 2024	23.32	23.37	23.27	23.37
3047	AMEX	PFIG	Mon, Apr 1, 2024	23.37	23.37	23.34	23.35
3046	AMEX	PFIG	Thu, Mar 28, 2024	23.46	23.50	23.46	23.46
3045	AMEX	PFIG	Wed, Mar 27, 2024	23.42	23.46	23.42	23.46
3044	AMEX	PFIG	Tue, Mar 26, 2024	23.37	23.41	23.37	23.39
3043	AMEX	PFIG	Mon, Mar 25, 2024	23.47	23.47	23.39	23.42
3042	AMEX	PFIG	Fri, Mar 22, 2024	23.50	23.50	23.43	23.46
3041	AMEX	PFIG	Thu, Mar 21, 2024	23.45	23.46	23.41	23.41
3040	AMEX	PFIG	Wed, Mar 20, 2024	23.35	23.45	23.34	23.43
3039	AMEX	PFIG	Tue, Mar 19, 2024	23.35	23.43	23.32	23.35
3038	AMEX	PFIG	Mon, Mar 18, 2024	23.52	23.52	23.29	23.31
3037	AMEX	PFIG	Fri, Mar 15, 2024	23.39	23.41	23.36	23.30
3036	AMEX	PFIG	Thu, Mar 14, 2024	23.43	23.43	23.39	23.39
3035	AMEX	PFIG	Wed, Mar 13, 2024	23.47	23.50	23.45	23.49
3034	AMEX	PFIG	Tue, Mar 12, 2024	23.53	23.53	23.49	23.51
3033	AMEX	PFIG	Mon, Mar 11, 2024	23.63	23.63	23.51	23.56
3032	AMEX	PFIG	Fri, Mar 8, 2024	23.54	23.56	23.52	23.56
3031	AMEX	PFIG	Thu, Mar 7, 2024	23.52	23.55	23.46	23.55
3030	AMEX	PFIG	Wed, Mar 6, 2024	23.43	23.51	23.43	23.47
3029	AMEX	PFIG	Tue, Mar 5, 2024	23.38	23.47	23.38	23.43
3028	AMEX	PFIG	Mon, Mar 4, 2024	23.38	23.40	23.36	23.38
3027	AMEX	PFIG	Fri, Mar 1, 2024	23.36	23.44	23.27	23.44
3026	AMEX	PFIG	Thu, Feb 29, 2024	23.36	23.38	23.32	23.32
3025	AMEX	PFIG	Wed, Feb 28, 2024	23.30	23.31	23.26	23.30
3024	AMEX	PFIG	Tue, Feb 27, 2024	23.31	23.32	23.27	23.27
3023	AMEX	PFIG	Mon, Feb 26, 2024	23.31	23.33	23.25	23.30
3022	AMEX	PFIG	Fri, Feb 23, 2024	23.33	23.36	23.28	23.33
3021	AMEX	PFIG	Thu, Feb 22, 2024	23.35	23.40	23.34	23.34
3020	AMEX	PFIG	Wed, Feb 21, 2024	23.35	23.36	23.32	23.34
3019	AMEX	PFIG	Tue, Feb 20, 2024	23.46	23.46	23.28	23.36
3018	AMEX	PFIG	Fri, Feb 16, 2024	23.31	23.39	23.31	23.29
3017	AMEX	PFIG	Thu, Feb 15, 2024	23.47	23.47	23.41	23.46
3016	AMEX	PFIG	Wed, Feb 14, 2024	23.37	23.41	23.37	23.38
3015	AMEX	PFIG	Tue, Feb 13, 2024	23.36	23.39	23.32	23.35
3014	AMEX	PFIG	Mon, Feb 12, 2024	23.46	23.49	23.44	23.49
3013	AMEX	PFIG	Fri, Feb 9, 2024	23.44	23.47	23.44	23.46
3012	AMEX	PFIG	Thu, Feb 8, 2024	23.52	23.52	23.49	23.50
3011	AMEX	PFIG	Wed, Feb 7, 2024	23.50	23.58	23.50	23.52
3010	AMEX	PFIG	Tue, Feb 6, 2024	23.51	23.60	23.51	23.58
3009	AMEX	PFIG	Mon, Feb 5, 2024	23.61	23.61	23.47	23.48
3008	AMEX	PFIG	Fri, Feb 2, 2024	23.57	23.61	23.55	23.60
3007	AMEX	PFIG	Thu, Feb 1, 2024	23.70	23.73	23.66	23.72
3006	AMEX	PFIG	Wed, Jan 31, 2024	23.58	23.65	23.58	23.63
3005	AMEX	PFIG	Tue, Jan 30, 2024	23.55	23.55	23.50	23.55
3004	AMEX	PFIG	Mon, Jan 29, 2024	23.50	23.55	23.50	23.55
3003	AMEX	PFIG	Fri, Jan 26, 2024	23.53	23.53	23.49	23.49
3002	AMEX	PFIG	Thu, Jan 25, 2024	23.52	23.54	23.49	23.53
3001	AMEX	PFIG	Wed, Jan 24, 2024	23.50	23.54	23.44	23.44
3000	AMEX	PFIG	Tue, Jan 23, 2024	23.43	23.48	23.43	23.45
2999	AMEX	PFIG	Mon, Jan 22, 2024	23.48	23.53	23.47	23.48
2998	AMEX	PFIG	Fri, Jan 19, 2024	23.57	23.57	23.48	23.49
2997	AMEX	PFIG	Thu, Jan 18, 2024	23.58	23.58	23.53	23.54
2996	AMEX	PFIG	Wed, Jan 17, 2024	23.55	23.58	23.52	23.57
2995	AMEX	PFIG	Tue, Jan 16, 2024	23.70	23.70	23.62	23.63
2994	AMEX	PFIG	Fri, Jan 12, 2024	23.76	23.77	23.73	23.75
2993	AMEX	PFIG	Thu, Jan 11, 2024	23.59	23.69	23.56	23.69
2992	AMEX	PFIG	Wed, Jan 10, 2024	23.61	23.61	23.56	23.58
2991	AMEX	PFIG	Tue, Jan 9, 2024	23.50	23.59	23.50	23.58
2990	AMEX	PFIG	Mon, Jan 8, 2024	23.51	23.61	23.51	23.56
2989	AMEX	PFIG	Fri, Jan 5, 2024	23.47	23.58	23.47	23.50
2988	AMEX	PFIG	Thu, Jan 4, 2024	23.52	23.54	23.51	23.53
2987	AMEX	PFIG	Wed, Jan 3, 2024	23.49	23.62	23.49	23.57
2986	AMEX	PFIG	Tue, Jan 2, 2024	23.59	23.60	23.59	23.60
2985	AMEX	PFIG	Fri, Dec 29, 2023	23.71	23.74	23.68	23.72
2984	AMEX	PFIG	Thu, Dec 28, 2023	23.70	23.73	23.68	23.72
2983	AMEX	PFIG	Wed, Dec 27, 2023	23.64	23.76	23.64	23.76
2982	AMEX	PFIG	Tue, Dec 26, 2023	23.61	23.66	23.59	23.64
2981	AMEX	PFIG	Fri, Dec 22, 2023	23.65	23.65	23.60	23.63
2980	AMEX	PFIG	Thu, Dec 21, 2023	23.59	23.65	23.59	23.64
2979	AMEX	PFIG	Wed, Dec 20, 2023	23.57	23.62	23.54	23.61
2978	AMEX	PFIG	Tue, Dec 19, 2023	23.56	23.56	23.51	23.54
2977	AMEX	PFIG	Mon, Dec 18, 2023	23.73	24.29	23.50	23.50
2976	AMEX	PFIG	Fri, Dec 15, 2023	23.54	23.64	23.54	23.54
2975	AMEX	PFIG	Thu, Dec 14, 2023	23.83	23.83	23.58	23.63
2974	AMEX	PFIG	Wed, Dec 13, 2023	23.32	23.56	23.32	23.52
2973	AMEX	PFIG	Tue, Dec 12, 2023	23.15	23.31	23.15	23.30
2972	AMEX	PFIG	Mon, Dec 11, 2023	23.21	23.22	23.17	23.22
2971	AMEX	PFIG	Fri, Dec 8, 2023	23.23	23.26	23.20	23.24
2970	AMEX	PFIG	Thu, Dec 7, 2023	23.26	23.34	23.23	23.34
2969	AMEX	PFIG	Wed, Dec 6, 2023	23.23	23.32	23.23	23.31
2968	AMEX	PFIG	Tue, Dec 5, 2023	23.17	23.30	23.17	23.29
2967	AMEX	PFIG	Mon, Dec 4, 2023	23.18	23.21	23.16	23.20
2966	AMEX	PFIG	Fri, Dec 1, 2023	23.20	23.27	23.20	23.26
2965	AMEX	PFIG	Thu, Nov 30, 2023	23.14	23.15	23.09	23.11
2964	AMEX	PFIG	Wed, Nov 29, 2023	23.15	23.19	23.12	23.18
2963	AMEX	PFIG	Tue, Nov 28, 2023	22.98	23.08	22.96	23.08
2962	AMEX	PFIG	Mon, Nov 27, 2023	22.92	22.98	22.92	22.98
2961	AMEX	PFIG	Fri, Nov 24, 2023	22.94	22.94	22.89	22.91
2960	AMEX	PFIG	Wed, Nov 22, 2023	22.89	22.95	22.89	22.95
2959	AMEX	PFIG	Tue, Nov 21, 2023	22.94	22.94	22.90	22.93
2958	AMEX	PFIG	Mon, Nov 20, 2023	22.84	22.92	22.82	22.91
2957	AMEX	PFIG	Fri, Nov 17, 2023	22.87	22.96	22.87	22.86
2956	AMEX	PFIG	Thu, Nov 16, 2023	22.82	22.94	22.82	22.89
2955	AMEX	PFIG	Wed, Nov 15, 2023	22.81	22.83	22.78	22.82
2954	AMEX	PFIG	Tue, Nov 14, 2023	22.83	22.91	22.83	22.89
2953	AMEX	PFIG	Mon, Nov 13, 2023	22.55	22.68	22.55	22.63
2952	AMEX	PFIG	Fri, Nov 10, 2023	22.66	22.68	22.63	22.65
2951	AMEX	PFIG	Thu, Nov 9, 2023	22.67	22.70	22.58	22.58
2950	AMEX	PFIG	Wed, Nov 8, 2023	22.70	22.73	22.69	22.73
2949	AMEX	PFIG	Tue, Nov 7, 2023	22.64	22.69	22.64	22.68
2948	AMEX	PFIG	Mon, Nov 6, 2023	22.67	22.67	22.58	22.62
2947	AMEX	PFIG	Fri, Nov 3, 2023	22.73	22.75	22.67	22.67
2946	AMEX	PFIG	Thu, Nov 2, 2023	22.62	22.62	22.54	22.61
2945	AMEX	PFIG	Wed, Nov 1, 2023	22.30	22.50	22.30	22.50
2944	AMEX	PFIG	Tue, Oct 31, 2023	22.29	22.38	22.26	22.26
2943	AMEX	PFIG	Mon, Oct 30, 2023	22.42	22.42	22.34	22.35
2942	AMEX	PFIG	Fri, Oct 27, 2023	22.32	22.36	22.31	22.36
2941	AMEX	PFIG	Thu, Oct 26, 2023	22.24	22.40	22.24	22.31
2940	AMEX	PFIG	Wed, Oct 25, 2023	22.32	22.32	22.25	22.26
2939	AMEX	PFIG	Tue, Oct 24, 2023	22.34	22.40	22.31	22.40
2938	AMEX	PFIG	Mon, Oct 23, 2023	22.25	22.34	22.21	22.33
2937	AMEX	PFIG	Fri, Oct 20, 2023	22.25	22.35	22.25	22.23
2936	AMEX	PFIG	Thu, Oct 19, 2023	22.22	22.26	22.22	22.26
2935	AMEX	PFIG	Wed, Oct 18, 2023	22.36	22.36	22.28	22.28
2934	AMEX	PFIG	Tue, Oct 17, 2023	22.42	22.42	22.36	22.37
2933	AMEX	PFIG	Mon, Oct 16, 2023	22.48	22.54	22.48	22.52
2932	AMEX	PFIG	Fri, Oct 13, 2023	22.61	22.61	22.56	22.58
2931	AMEX	PFIG	Thu, Oct 12, 2023	22.60	22.60	22.52	22.52
2930	AMEX	PFIG	Wed, Oct 11, 2023	22.63	22.65	22.58	22.65
2929	AMEX	PFIG	Tue, Oct 10, 2023	22.58	22.63	22.55	22.63
2928	AMEX	PFIG	Mon, Oct 9, 2023	22.51	22.57	22.51	22.57
2927	AMEX	PFIG	Fri, Oct 6, 2023	22.36	22.46	22.36	22.44
2926	AMEX	PFIG	Thu, Oct 5, 2023	22.48	22.50	22.45	22.47
2925	AMEX	PFIG	Wed, Oct 4, 2023	22.42	22.47	22.39	22.47
2924	AMEX	PFIG	Tue, Oct 3, 2023	22.44	22.44	22.34	22.36
2923	AMEX	PFIG	Mon, Oct 2, 2023	22.56	22.56	22.48	22.49
2922	AMEX	PFIG	Fri, Sep 29, 2023	22.63	22.67	22.57	22.57
2921	AMEX	PFIG	Thu, Sep 28, 2023	22.53	22.62	22.50	22.60
2920	AMEX	PFIG	Wed, Sep 27, 2023	22.64	22.64	22.48	22.54
2919	AMEX	PFIG	Tue, Sep 26, 2023	22.66	22.66	22.59	22.59
2918	AMEX	PFIG	Mon, Sep 25, 2023	22.67	22.69	22.63	22.65
2917	AMEX	PFIG	Fri, Sep 22, 2023	22.69	22.72	22.67	22.68
2916	AMEX	PFIG	Thu, Sep 21, 2023	22.67	22.67	22.65	22.67
2915	AMEX	PFIG	Wed, Sep 20, 2023	22.81	22.81	22.73	22.73
2914	AMEX	PFIG	Tue, Sep 19, 2023	22.69	22.76	22.69	22.75
2913	AMEX	PFIG	Mon, Sep 18, 2023	22.76	22.79	22.76	22.79
2912	AMEX	PFIG	Fri, Sep 15, 2023	22.83	22.87	22.83	22.80
2911	AMEX	PFIG	Thu, Sep 14, 2023	22.90	22.93	22.90	22.90
2910	AMEX	PFIG	Wed, Sep 13, 2023	22.89	22.91	22.88	22.88
2909	AMEX	PFIG	Tue, Sep 12, 2023	22.86	22.87	22.85	22.85
2908	AMEX	PFIG	Mon, Sep 11, 2023	22.90	22.90	22.88	22.90
2907	AMEX	PFIG	Fri, Sep 8, 2023	22.89	22.94	22.84	22.84
2906	AMEX	PFIG	Thu, Sep 7, 2023	22.88	22.90	22.84	22.90
2905	AMEX	PFIG	Wed, Sep 6, 2023	22.90	22.90	22.80	22.83
2904	AMEX	PFIG	Tue, Sep 5, 2023	22.95	22.95	22.86	22.89
2903	AMEX	PFIG	Fri, Sep 1, 2023	23.03	23.03	22.96	22.96
2902	AMEX	PFIG	Thu, Aug 31, 2023	23.02	23.04	22.99	23.04
2901	AMEX	PFIG	Wed, Aug 30, 2023	22.99	23.01	22.97	22.97
2900	AMEX	PFIG	Tue, Aug 29, 2023	22.86	22.98	22.86	22.98
2899	AMEX	PFIG	Mon, Aug 28, 2023	22.89	22.89	22.84	22.88
2898	AMEX	PFIG	Fri, Aug 25, 2023	22.85	22.85	22.80	22.84
2897	AMEX	PFIG	Thu, Aug 24, 2023	22.89	22.90	22.86	22.86
2896	AMEX	PFIG	Wed, Aug 23, 2023	22.85	22.88	22.84	22.88
2895	AMEX	PFIG	Tue, Aug 22, 2023	22.70	22.76	22.70	22.72
2894	AMEX	PFIG	Mon, Aug 21, 2023	22.74	22.74	22.72	22.73
2893	AMEX	PFIG	Fri, Aug 18, 2023	22.85	22.91	22.85	22.80
2892	AMEX	PFIG	Thu, Aug 17, 2023	22.84	22.84	22.79	22.82
2891	AMEX	PFIG	Wed, Aug 16, 2023	22.88	22.89	22.83	22.83
2890	AMEX	PFIG	Tue, Aug 15, 2023	22.91	22.93	22.90	22.90
2889	AMEX	PFIG	Mon, Aug 14, 2023	22.92	22.96	22.89	22.89
2888	AMEX	PFIG	Fri, Aug 11, 2023	22.97	22.97	22.96	22.97
2887	AMEX	PFIG	Thu, Aug 10, 2023	23.12	23.13	23.02	23.02
2886	AMEX	PFIG	Wed, Aug 9, 2023	23.10	23.15	23.10	23.12
2885	AMEX	PFIG	Tue, Aug 8, 2023	23.10	23.13	23.09	23.11
2884	AMEX	PFIG	Mon, Aug 7, 2023	23.07	23.10	23.05	23.07
2883	AMEX	PFIG	Fri, Aug 4, 2023	23.00	23.10	23.00	23.10
2882	AMEX	PFIG	Thu, Aug 3, 2023	22.93	22.94	22.93	22.94
2881	AMEX	PFIG	Wed, Aug 2, 2023	23.01	23.02	22.96	22.99
2880	AMEX	PFIG	Tue, Aug 1, 2023	23.10	23.10	23.00	23.02
2879	AMEX	PFIG	Mon, Jul 31, 2023	23.08	23.15	23.08	23.12
2878	AMEX	PFIG	Fri, Jul 28, 2023	23.11	23.11	23.09	23.10
2877	AMEX	PFIG	Thu, Jul 27, 2023	23.15	23.15	23.02	23.02
2876	AMEX	PFIG	Wed, Jul 26, 2023	23.12	23.19	23.06	23.19
2875	AMEX	PFIG	Tue, Jul 25, 2023	23.08	23.12	23.08	23.10
2874	AMEX	PFIG	Mon, Jul 24, 2023	23.16	23.20	23.12	23.13
2873	AMEX	PFIG	Fri, Jul 21, 2023	23.23	23.23	23.19	23.12
2872	AMEX	PFIG	Thu, Jul 20, 2023	23.20	23.20	23.12	23.18
2871	AMEX	PFIG	Wed, Jul 19, 2023	23.20	23.29	23.20	23.29
2870	AMEX	PFIG	Tue, Jul 18, 2023	23.23	23.26	23.23	23.24
2869	AMEX	PFIG	Mon, Jul 17, 2023	23.18	23.21	23.18	23.20
2868	AMEX	PFIG	Fri, Jul 14, 2023	23.21	23.22	23.17	23.17
2867	AMEX	PFIG	Thu, Jul 13, 2023	23.20	23.30	23.20	23.27
2866	AMEX	PFIG	Wed, Jul 12, 2023	23.12	23.19	23.12	23.18
2865	AMEX	PFIG	Tue, Jul 11, 2023	23.00	23.04	23.00	23.02
2864	AMEX	PFIG	Mon, Jul 10, 2023	22.92	22.99	22.91	22.99
2863	AMEX	PFIG	Fri, Jul 7, 2023	22.88	22.94	22.87	22.90
2862	AMEX	PFIG	Thu, Jul 6, 2023	22.90	22.90	21.38	22.86
2861	AMEX	PFIG	Wed, Jul 5, 2023	23.06	23.06	22.97	23.01
2860	AMEX	PFIG	Mon, Jul 3, 2023	23.11	23.16	22.94	23.10
2859	AMEX	PFIG	Fri, Jun 30, 2023	23.03	23.08	23.03	23.08
2858	AMEX	PFIG	Thu, Jun 29, 2023	23.06	23.06	23.01	23.04
2857	AMEX	PFIG	Wed, Jun 28, 2023	23.09	23.16	23.09	23.15
2856	AMEX	PFIG	Tue, Jun 27, 2023	23.14	23.14	23.07	23.07
2855	AMEX	PFIG	Mon, Jun 26, 2023	23.15	23.17	23.14	23.14
2854	AMEX	PFIG	Fri, Jun 23, 2023	23.17	23.17	23.07	23.10
2853	AMEX	PFIG	Thu, Jun 22, 2023	23.10	23.10	23.06	23.07
2852	AMEX	PFIG	Wed, Jun 21, 2023	23.05	23.16	23.03	23.12
2851	AMEX	PFIG	Tue, Jun 20, 2023	23.10	23.14	23.10	23.11
2850	AMEX	PFIG	Fri, Jun 16, 2023	23.19	23.19	23.14	23.10
2849	AMEX	PFIG	Thu, Jun 15, 2023	23.16	23.20	23.13	23.20
2848	AMEX	PFIG	Wed, Jun 14, 2023	23.04	23.12	23.04	23.09
2847	AMEX	PFIG	Tue, Jun 13, 2023	23.21	23.21	23.03	23.07
2846	AMEX	PFIG	Mon, Jun 12, 2023	23.13	23.14	23.08	23.14
2845	AMEX	PFIG	Fri, Jun 9, 2023	23.13	23.13	23.09	23.11
2844	AMEX	PFIG	Thu, Jun 8, 2023	23.13	23.18	23.13	23.18
2843	AMEX	PFIG	Wed, Jun 7, 2023	23.16	23.18	23.05	23.05
2842	AMEX	PFIG	Tue, Jun 6, 2023	23.23	23.23	23.15	23.18
2841	AMEX	PFIG	Mon, Jun 5, 2023	23.14	23.25	23.16	23.22
2840	AMEX	PFIG	Fri, Jun 2, 2023	23.27	23.27	23.21	23.22
2839	AMEX	PFIG	Thu, Jun 1, 2023	23.27	23.27	23.20	23.26
2838	AMEX	PFIG	Wed, May 31, 2023	23.17	23.22	23.16	23.21
2837	AMEX	PFIG	Tue, May 30, 2023	23.15	23.19	23.13	23.17
2836	AMEX	PFIG	Fri, May 26, 2023	23.01	23.09	23.01	23.05
2835	AMEX	PFIG	Thu, May 25, 2023	23.11	23.13	23.06	23.07
2834	AMEX	PFIG	Wed, May 24, 2023	23.17	23.19	23.12	23.13
2833	AMEX	PFIG	Tue, May 23, 2023	23.12	23.20	23.12	23.15
2832	AMEX	PFIG	Mon, May 22, 2023	23.23	23.23	23.17	23.18
2831	AMEX	PFIG	Fri, May 19, 2023	23.24	23.28	23.22	23.19
2830	AMEX	PFIG	Thu, May 18, 2023	23.35	23.35	23.25	23.27
2829	AMEX	PFIG	Wed, May 17, 2023	23.38	23.38	23.32	23.34
2828	AMEX	PFIG	Tue, May 16, 2023	23.40	23.41	23.38	23.38
2827	AMEX	PFIG	Mon, May 15, 2023	23.41	23.45	23.40	23.44
2826	AMEX	PFIG	Fri, May 12, 2023	23.57	23.57	23.46	23.48
2825	AMEX	PFIG	Thu, May 11, 2023	23.60	23.61	23.57	23.58
2824	AMEX	PFIG	Wed, May 10, 2023	23.50	23.50	23.46	23.49
2823	AMEX	PFIG	Tue, May 9, 2023	23.40	23.44	23.39	23.42
2822	AMEX	PFIG	Mon, May 8, 2023	23.39	23.44	23.39	23.40
2821	AMEX	PFIG	Fri, May 5, 2023	23.50	23.50	23.45	23.48
2820	AMEX	PFIG	Thu, May 4, 2023	23.53	23.60	23.53	23.60
2819	AMEX	PFIG	Wed, May 3, 2023	23.51	23.56	23.51	23.56
2818	AMEX	PFIG	Tue, May 2, 2023	23.38	23.47	23.38	23.47
2817	AMEX	PFIG	Mon, May 1, 2023	23.38	23.38	23.32	23.34
2816	AMEX	PFIG	Fri, Apr 28, 2023	23.49	23.51	23.47	23.50
2815	AMEX	PFIG	Thu, Apr 27, 2023	23.48	23.48	23.43	23.43
2814	AMEX	PFIG	Wed, Apr 26, 2023	23.34	23.53	23.34	23.50
2813	AMEX	PFIG	Tue, Apr 25, 2023	23.54	23.57	23.52	23.56
2812	AMEX	PFIG	Mon, Apr 24, 2023	23.39	23.47	23.39	23.45
2811	AMEX	PFIG	Fri, Apr 21, 2023	23.48	23.48	23.42	23.38
2810	AMEX	PFIG	Thu, Apr 20, 2023	23.44	23.46	23.42	23.44
2809	AMEX	PFIG	Wed, Apr 19, 2023	23.43	23.43	23.37	23.39
2808	AMEX	PFIG	Tue, Apr 18, 2023	23.43	23.46	23.43	23.46
2807	AMEX	PFIG	Mon, Apr 17, 2023	23.44	23.44	23.40	23.41
2806	AMEX	PFIG	Fri, Apr 14, 2023	23.49	23.53	23.48	23.50
2805	AMEX	PFIG	Thu, Apr 13, 2023	23.60	23.60	23.57	23.57
2804	AMEX	PFIG	Wed, Apr 12, 2023	23.58	23.58	23.55	23.55
2803	AMEX	PFIG	Tue, Apr 11, 2023	23.48	23.53	23.48	23.53
2802	AMEX	PFIG	Mon, Apr 10, 2023	23.46	23.53	23.46	23.52
2801	AMEX	PFIG	Thu, Apr 6, 2023	23.63	23.65	23.63	23.63
2800	AMEX	PFIG	Wed, Apr 5, 2023	23.67	23.68	23.67	23.67
2799	AMEX	PFIG	Tue, Apr 4, 2023	23.51	23.61	23.51	23.61
2798	AMEX	PFIG	Mon, Apr 3, 2023	23.43	23.57	23.41	23.57
2797	AMEX	PFIG	Fri, Mar 31, 2023	23.34	23.45	23.34	23.45
2796	AMEX	PFIG	Thu, Mar 30, 2023	23.31	23.35	23.31	23.35
2795	AMEX	PFIG	Wed, Mar 29, 2023	23.22	23.29	23.22	23.28
2794	AMEX	PFIG	Tue, Mar 28, 2023	23.26	23.27	23.25	23.27
2793	AMEX	PFIG	Mon, Mar 27, 2023	23.39	23.39	23.31	23.31
2792	AMEX	PFIG	Fri, Mar 24, 2023	23.51	23.52	23.48	23.48
2791	AMEX	PFIG	Thu, Mar 23, 2023	23.33	23.42	23.33	23.42
2790	AMEX	PFIG	Wed, Mar 22, 2023	23.30	23.36	23.17	23.36
2789	AMEX	PFIG	Tue, Mar 21, 2023	23.15	23.26	23.15	23.21
2788	AMEX	PFIG	Mon, Mar 20, 2023	23.22	23.22	23.18	23.19
2787	AMEX	PFIG	Fri, Mar 17, 2023	23.25	23.34	23.25	23.28
2786	AMEX	PFIG	Thu, Mar 16, 2023	23.32	23.33	23.19	23.19
2785	AMEX	PFIG	Wed, Mar 15, 2023	23.12	23.22	23.12	23.19
2784	AMEX	PFIG	Tue, Mar 14, 2023	23.03	23.12	23.03	23.09
2783	AMEX	PFIG	Mon, Mar 13, 2023	23.23	23.23	23.10	23.14
2782	AMEX	PFIG	Fri, Mar 10, 2023	23.01	23.03	22.99	23.03
2781	AMEX	PFIG	Thu, Mar 9, 2023	22.85	22.89	22.84	22.88
2780	AMEX	PFIG	Wed, Mar 8, 2023	22.90	22.92	22.82	22.83
2779	AMEX	PFIG	Tue, Mar 7, 2023	22.88	22.90	22.87	22.87
2778	AMEX	PFIG	Mon, Mar 6, 2023	22.96	22.96	22.90	22.90
2777	AMEX	PFIG	Fri, Mar 3, 2023	22.88	22.94	22.88	22.93
2776	AMEX	PFIG	Thu, Mar 2, 2023	22.79	22.85	22.79	22.85
2775	AMEX	PFIG	Wed, Mar 1, 2023	22.89	22.89	22.83	22.83
2774	AMEX	PFIG	Tue, Feb 28, 2023	22.88	22.93	22.88	22.93
2773	AMEX	PFIG	Mon, Feb 27, 2023	22.96	22.96	22.93	22.94
2772	AMEX	PFIG	Fri, Feb 24, 2023	22.91	22.91	22.88	22.91
2771	AMEX	PFIG	Thu, Feb 23, 2023	22.95	23.00	22.95	23.00
2770	AMEX	PFIG	Wed, Feb 22, 2023	22.98	22.98	22.93	22.93
2769	AMEX	PFIG	Tue, Feb 21, 2023	22.95	22.95	22.92	22.92
2768	AMEX	PFIG	Fri, Feb 17, 2023	23.09	23.13	23.09	23.07
2767	AMEX	PFIG	Thu, Feb 16, 2023	23.07	23.13	23.06	23.10
2766	AMEX	PFIG	Wed, Feb 15, 2023	23.15	23.15	23.13	23.13
2765	AMEX	PFIG	Tue, Feb 14, 2023	23.20	23.20	23.14	23.17
2764	AMEX	PFIG	Mon, Feb 13, 2023	23.20	23.24	23.20	23.23
2763	AMEX	PFIG	Fri, Feb 10, 2023	23.24	23.28	23.23	23.24
2762	AMEX	PFIG	Thu, Feb 9, 2023	23.40	23.40	23.31	23.31
2761	AMEX	PFIG	Wed, Feb 8, 2023	23.39	23.39	23.35	23.38
2760	AMEX	PFIG	Tue, Feb 7, 2023	23.40	23.40	23.35	23.37
2759	AMEX	PFIG	Mon, Feb 6, 2023	23.40	23.40	23.40	23.40
2758	AMEX	PFIG	Fri, Feb 3, 2023	23.56	23.56	23.54	23.54
2757	AMEX	PFIG	Thu, Feb 2, 2023	23.78	23.78	23.72	23.72
2756	AMEX	PFIG	Wed, Feb 1, 2023	23.57	23.65	23.54	23.65
2755	AMEX	PFIG	Tue, Jan 31, 2023	23.50	23.51	23.50	23.51
2754	AMEX	PFIG	Mon, Jan 30, 2023	23.41	23.45	23.41	23.42
2753	AMEX	PFIG	Fri, Jan 27, 2023	23.49	23.51	23.48	23.51
2752	AMEX	PFIG	Thu, Jan 26, 2023	23.53	23.54	23.52	23.53
2751	AMEX	PFIG	Wed, Jan 25, 2023	23.53	23.57	23.52	23.54
2750	AMEX	PFIG	Tue, Jan 24, 2023	23.46	23.54	23.46	23.54
2749	AMEX	PFIG	Mon, Jan 23, 2023	23.47	23.48	23.47	23.48
2748	AMEX	PFIG	Fri, Jan 20, 2023	23.56	23.57	23.56	23.51
2747	AMEX	PFIG	Thu, Jan 19, 2023	23.66	23.67	23.62	23.65
2746	AMEX	PFIG	Wed, Jan 18, 2023	23.68	23.68	23.66	23.68
2745	AMEX	PFIG	Tue, Jan 17, 2023	23.49	23.54	23.48	23.51
2744	AMEX	PFIG	Fri, Jan 13, 2023	23.57	23.57	23.47	23.51
2743	AMEX	PFIG	Thu, Jan 12, 2023	23.48	23.59	23.48	23.58
2742	AMEX	PFIG	Wed, Jan 11, 2023	23.39	23.47	23.38	23.46
2741	AMEX	PFIG	Tue, Jan 10, 2023	23.34	23.35	23.33	23.35
2740	AMEX	PFIG	Mon, Jan 9, 2023	23.39	23.44	23.39	23.39
2739	AMEX	PFIG	Fri, Jan 6, 2023	23.29	23.36	23.29	23.35
2738	AMEX	PFIG	Thu, Jan 5, 2023	23.07	23.14	23.07	23.11
2737	AMEX	PFIG	Wed, Jan 4, 2023	23.15	23.18	23.14	23.17
2736	AMEX	PFIG	Tue, Jan 3, 2023	23.17	23.17	23.06	23.06
2735	AMEX	PFIG	Fri, Dec 30, 2022	23.05	23.09	23.01	23.01
2734	AMEX	PFIG	Thu, Dec 29, 2022	23.06	23.06	23.05	23.06
2733	AMEX	PFIG	Wed, Dec 28, 2022	23.04	23.04	22.97	22.97
2732	AMEX	PFIG	Tue, Dec 27, 2022	23.04	23.08	23.01	23.02
2731	AMEX	PFIG	Fri, Dec 23, 2022	23.17	23.17	23.07	23.15
2730	AMEX	PFIG	Thu, Dec 22, 2022	23.21	23.21	23.16	23.19
2729	AMEX	PFIG	Wed, Dec 21, 2022	23.20	23.21	23.12	23.17
2728	AMEX	PFIG	Tue, Dec 20, 2022	23.14	23.14	23.05	23.10
2727	AMEX	PFIG	Mon, Dec 19, 2022	23.37	23.37	23.21	23.21
2726	AMEX	PFIG	Fri, Dec 16, 2022	23.32	23.39	23.32	23.32
2725	AMEX	PFIG	Thu, Dec 15, 2022	23.41	23.41	23.34	23.40
2724	AMEX	PFIG	Wed, Dec 14, 2022	23.41	23.43	23.35	23.40
2723	AMEX	PFIG	Tue, Dec 13, 2022	23.52	23.52	23.34	23.36
2722	AMEX	PFIG	Mon, Dec 12, 2022	23.29	23.29	23.24	23.24
2721	AMEX	PFIG	Fri, Dec 9, 2022	23.28	23.31	23.28	23.30
2720	AMEX	PFIG	Thu, Dec 8, 2022	23.37	23.38	23.33	23.33
2719	AMEX	PFIG	Wed, Dec 7, 2022	23.35	23.40	23.28	23.39
2718	AMEX	PFIG	Tue, Dec 6, 2022	23.25	23.27	23.23	23.26
2717	AMEX	PFIG	Mon, Dec 5, 2022	23.29	23.29	23.21	23.22
2716	AMEX	PFIG	Fri, Dec 2, 2022	23.23	23.35	23.21	23.35
2715	AMEX	PFIG	Thu, Dec 1, 2022	23.22	23.32	23.17	23.32
2714	AMEX	PFIG	Wed, Nov 30, 2022	23.00	23.12	22.92	23.12
2713	AMEX	PFIG	Tue, Nov 29, 2022	23.00	23.01	22.97	22.97
2712	AMEX	PFIG	Mon, Nov 28, 2022	23.09	23.12	23.04	23.04
2711	AMEX	PFIG	Fri, Nov 25, 2022	23.09	23.10	23.06	23.10
2710	AMEX	PFIG	Wed, Nov 23, 2022	23.03	23.07	23.01	23.07
2709	AMEX	PFIG	Tue, Nov 22, 2022	23.01	23.01	22.95	22.98
2708	AMEX	PFIG	Mon, Nov 21, 2022	23.07	23.07	22.94	22.94
2707	AMEX	PFIG	Fri, Nov 18, 2022	23.05	23.05	22.99	22.94
2706	AMEX	PFIG	Thu, Nov 17, 2022	22.99	23.02	22.93	23.01
2705	AMEX	PFIG	Wed, Nov 16, 2022	23.11	23.11	23.05	23.10
2704	AMEX	PFIG	Tue, Nov 15, 2022	23.04	23.06	22.94	23.06
2703	AMEX	PFIG	Mon, Nov 14, 2022	22.91	22.91	22.90	22.90
2702	AMEX	PFIG	Fri, Nov 11, 2022	22.83	22.95	22.83	22.92
2701	AMEX	PFIG	Thu, Nov 10, 2022	22.89	22.94	22.87	22.93
2700	AMEX	PFIG	Wed, Nov 9, 2022	22.48	22.50	22.44	22.50
2699	AMEX	PFIG	Tue, Nov 8, 2022	22.43	22.47	22.43	22.47
2698	AMEX	PFIG	Mon, Nov 7, 2022	22.37	22.42	22.37	22.42
2697	AMEX	PFIG	Fri, Nov 4, 2022	22.44	22.47	22.44	22.47
2696	AMEX	PFIG	Thu, Nov 3, 2022	22.38	22.40	22.38	22.39
2695	AMEX	PFIG	Wed, Nov 2, 2022	22.48	22.64	22.43	22.43
2694	AMEX	PFIG	Tue, Nov 1, 2022	22.54	22.54	22.47	22.50
2693	AMEX	PFIG	Mon, Oct 31, 2022	22.48	22.49	22.45	22.46
2692	AMEX	PFIG	Fri, Oct 28, 2022	22.51	22.52	22.49	22.51
2691	AMEX	PFIG	Thu, Oct 27, 2022	22.50	22.56	22.49	22.54
2690	AMEX	PFIG	Wed, Oct 26, 2022	22.42	22.50	22.42	22.45
2689	AMEX	PFIG	Tue, Oct 25, 2022	22.35	22.41	22.35	22.39
2688	AMEX	PFIG	Mon, Oct 24, 2022	22.27	22.30	22.23	22.24
2687	AMEX	PFIG	Fri, Oct 21, 2022	22.17	22.28	22.17	22.22
2686	AMEX	PFIG	Thu, Oct 20, 2022	22.23	22.23	22.15	22.15
2685	AMEX	PFIG	Wed, Oct 19, 2022	22.33	22.33	22.26	22.27
2684	AMEX	PFIG	Tue, Oct 18, 2022	22.44	22.47	22.37	22.47
2683	AMEX	PFIG	Mon, Oct 17, 2022	22.41	22.42	22.39	22.39
2682	AMEX	PFIG	Fri, Oct 14, 2022	22.51	22.53	22.32	22.34
2681	AMEX	PFIG	Thu, Oct 13, 2022	22.22	22.45	20.02	22.43
2680	AMEX	PFIG	Wed, Oct 12, 2022	22.44	22.47	22.44	22.45
2679	AMEX	PFIG	Tue, Oct 11, 2022	22.48	22.51	22.45	22.46
2678	AMEX	PFIG	Mon, Oct 10, 2022	22.43	22.48	22.43	22.48
2677	AMEX	PFIG	Fri, Oct 7, 2022	22.58	22.60	22.54	22.56
2676	AMEX	PFIG	Thu, Oct 6, 2022	22.67	22.71	22.67	22.68
2675	AMEX	PFIG	Wed, Oct 5, 2022	22.69	22.76	22.67	22.75
2674	AMEX	PFIG	Tue, Oct 4, 2022	22.88	22.88	22.84	22.86
2673	AMEX	PFIG	Mon, Oct 3, 2022	22.71	22.87	22.70	22.77
2672	AMEX	PFIG	Fri, Sep 30, 2022	22.61	22.64	22.54	22.54
2671	AMEX	PFIG	Thu, Sep 29, 2022	22.50	22.56	22.50	22.56
2670	AMEX	PFIG	Wed, Sep 28, 2022	22.53	22.68	22.52	22.68
2669	AMEX	PFIG	Tue, Sep 27, 2022	22.56	22.56	22.38	22.38
2668	AMEX	PFIG	Mon, Sep 26, 2022	22.64	22.69	22.49	22.51
2667	AMEX	PFIG	Fri, Sep 23, 2022	22.76	22.76	22.73	22.75
2666	AMEX	PFIG	Thu, Sep 22, 2022	22.84	22.84	22.78	22.81
2665	AMEX	PFIG	Wed, Sep 21, 2022	23.01	23.03	22.95	22.99
2664	AMEX	PFIG	Tue, Sep 20, 2022	23.00	23.00	22.97	22.98
2663	AMEX	PFIG	Mon, Sep 19, 2022	23.00	23.09	23.00	23.09
2662	AMEX	PFIG	Fri, Sep 16, 2022	23.15	23.19	23.15	23.11
2661	AMEX	PFIG	Thu, Sep 15, 2022	23.18	23.19	23.14	23.15
2660	AMEX	PFIG	Wed, Sep 14, 2022	23.18	23.21	23.17	23.21
2659	AMEX	PFIG	Tue, Sep 13, 2022	23.20	23.20	23.17	23.19
2658	AMEX	PFIG	Mon, Sep 12, 2022	23.42	23.42	23.33	23.33
2657	AMEX	PFIG	Fri, Sep 9, 2022	23.37	23.41	23.33	23.35
2656	AMEX	PFIG	Thu, Sep 8, 2022	23.35	23.40	23.35	23.35
2655	AMEX	PFIG	Wed, Sep 7, 2022	23.25	23.38	23.25	23.36
2654	AMEX	PFIG	Tue, Sep 6, 2022	23.25	23.25	23.22	23.22
2653	AMEX	PFIG	Fri, Sep 2, 2022	23.39	23.42	23.39	23.39
2652	AMEX	PFIG	Thu, Sep 1, 2022	23.26	23.29	23.25	23.29
2651	AMEX	PFIG	Wed, Aug 31, 2022	23.46	23.51	23.41	23.42
2650	AMEX	PFIG	Tue, Aug 30, 2022	23.53	23.54	23.48	23.48
2649	AMEX	PFIG	Mon, Aug 29, 2022	23.49	23.55	23.49	23.52
2648	AMEX	PFIG	Fri, Aug 26, 2022	23.62	23.68	23.60	23.62
2647	AMEX	PFIG	Thu, Aug 25, 2022	23.61	23.73	23.61	23.71
2646	AMEX	PFIG	Wed, Aug 24, 2022	23.60	23.61	23.56	23.58
2645	AMEX	PFIG	Tue, Aug 23, 2022	23.57	23.70	23.57	23.63
2644	AMEX	PFIG	Mon, Aug 22, 2022	23.64	23.64	23.62	23.62
2643	AMEX	PFIG	Fri, Aug 19, 2022	23.79	23.79	23.74	23.72
2642	AMEX	PFIG	Thu, Aug 18, 2022	23.86	23.90	23.86	23.90
2641	AMEX	PFIG	Wed, Aug 17, 2022	23.89	23.89	23.84	23.87
2640	AMEX	PFIG	Tue, Aug 16, 2022	23.99	24.01	23.99	24.00
2639	AMEX	PFIG	Mon, Aug 15, 2022	24.07	24.09	24.05	24.08
2638	AMEX	PFIG	Fri, Aug 12, 2022	23.98	24.03	23.93	24.03
2637	AMEX	PFIG	Thu, Aug 11, 2022	24.03	24.03	23.91	23.91
2636	AMEX	PFIG	Wed, Aug 10, 2022	24.00	24.00	23.97	23.97
2635	AMEX	PFIG	Tue, Aug 9, 2022	23.85	23.86	23.85	23.86
2634	AMEX	PFIG	Mon, Aug 8, 2022	23.90	23.95	23.90	23.92
2633	AMEX	PFIG	Fri, Aug 5, 2022	23.85	23.87	23.83	23.87
2632	AMEX	PFIG	Thu, Aug 4, 2022	24.00	24.07	24.00	24.07
2631	AMEX	PFIG	Wed, Aug 3, 2022	23.88	23.99	23.85	23.99
2630	AMEX	PFIG	Tue, Aug 2, 2022	24.03	24.04	23.90	23.90
2629	AMEX	PFIG	Mon, Aug 1, 2022	24.13	24.13	24.12	24.12
2628	AMEX	PFIG	Fri, Jul 29, 2022	24.06	24.12	24.05	24.12
2627	AMEX	PFIG	Thu, Jul 28, 2022	24.00	24.05	24.00	24.05
2626	AMEX	PFIG	Wed, Jul 27, 2022	23.83	23.88	23.82	23.88
2625	AMEX	PFIG	Tue, Jul 26, 2022	23.78	23.78	23.74	23.74
2624	AMEX	PFIG	Mon, Jul 25, 2022	23.81	23.81	23.78	23.78
2623	AMEX	PFIG	Fri, Jul 22, 2022	23.84	23.87	23.82	23.85
2622	AMEX	PFIG	Thu, Jul 21, 2022	23.63	23.76	23.60	23.76
2621	AMEX	PFIG	Wed, Jul 20, 2022	23.61	23.63	23.54	23.54
2620	AMEX	PFIG	Tue, Jul 19, 2022	23.59	23.59	23.53	23.57
2619	AMEX	PFIG	Mon, Jul 18, 2022	23.62	23.62	23.57	23.57
2618	AMEX	PFIG	Fri, Jul 15, 2022	23.67	23.68	23.65	23.63
2617	AMEX	PFIG	Thu, Jul 14, 2022	23.52	23.60	23.52	23.60
2616	AMEX	PFIG	Wed, Jul 13, 2022	23.50	23.68	23.50	23.68
2615	AMEX	PFIG	Tue, Jul 12, 2022	23.63	23.63	23.61	23.61
2614	AMEX	PFIG	Mon, Jul 11, 2022	23.56	23.56	23.56	23.56
2613	AMEX	PFIG	Fri, Jul 8, 2022	23.51	23.52	23.51	23.52
2612	AMEX	PFIG	Thu, Jul 7, 2022	23.58	23.58	23.55	23.57
2611	AMEX	PFIG	Wed, Jul 6, 2022	23.74	23.75	23.49	23.66
2610	AMEX	PFIG	Tue, Jul 5, 2022	23.68	23.72	23.68	23.69
2609	AMEX	PFIG	Fri, Jul 1, 2022	23.64	23.67	23.63	23.67
2608	AMEX	PFIG	Thu, Jun 30, 2022	23.48	23.52	23.45	23.47
2607	AMEX	PFIG	Wed, Jun 29, 2022	23.37	23.39	23.37	23.39
2606	AMEX	PFIG	Tue, Jun 28, 2022	23.29	23.31	23.25	23.31
2605	AMEX	PFIG	Mon, Jun 27, 2022	23.37	23.37	23.32	23.33
2604	AMEX	PFIG	Fri, Jun 24, 2022	23.42	23.42	23.41	23.42
2603	AMEX	PFIG	Thu, Jun 23, 2022	23.48	23.48	23.40	23.40
2602	AMEX	PFIG	Wed, Jun 22, 2022	23.38	23.38	23.31	23.32
2601	AMEX	PFIG	Tue, Jun 21, 2022	23.26	23.26	23.21	23.22
2600	AMEX	PFIG	Fri, Jun 17, 2022	23.30	23.32	23.27	23.27
2599	AMEX	PFIG	Thu, Jun 16, 2022	23.12	23.31	23.12	23.31
2598	AMEX	PFIG	Wed, Jun 15, 2022	23.21	23.29	23.15	23.29
2597	AMEX	PFIG	Tue, Jun 14, 2022	23.25	23.25	23.04	23.06
2596	AMEX	PFIG	Mon, Jun 13, 2022	23.25	23.28	23.08	23.22
2595	AMEX	PFIG	Fri, Jun 10, 2022	23.59	23.59	23.47	23.49
2594	AMEX	PFIG	Thu, Jun 9, 2022	23.77	23.77	23.68	23.68
2593	AMEX	PFIG	Wed, Jun 8, 2022	23.83	23.86	23.79	23.82
2592	AMEX	PFIG	Tue, Jun 7, 2022	23.84	23.88	23.83	23.85
2591	AMEX	PFIG	Mon, Jun 6, 2022	23.85	23.85	23.80	23.80
2590	AMEX	PFIG	Fri, Jun 3, 2022	23.86	23.89	23.86	23.86
2589	AMEX	PFIG	Thu, Jun 2, 2022	23.95	23.95	23.87	23.94
2588	AMEX	PFIG	Wed, Jun 1, 2022	24.03	24.03	23.88	23.89
2587	AMEX	PFIG	Tue, May 31, 2022	24.03	24.03	23.99	24.01
2586	AMEX	PFIG	Fri, May 27, 2022	24.15	24.15	24.10	24.13
2585	AMEX	PFIG	Thu, May 26, 2022	24.08	24.10	24.04	24.05
2584	AMEX	PFIG	Wed, May 25, 2022	23.95	24.02	23.95	24.00
2583	AMEX	PFIG	Tue, May 24, 2022	23.87	23.93	23.87	23.93
2582	AMEX	PFIG	Mon, May 23, 2022	23.81	23.81	23.74	23.77
2581	AMEX	PFIG	Fri, May 20, 2022	23.86	23.86	23.85	23.80
2580	AMEX	PFIG	Thu, May 19, 2022	23.87	23.88	23.79	23.81
2579	AMEX	PFIG	Wed, May 18, 2022	23.72	23.76	23.72	23.75
2578	AMEX	PFIG	Tue, May 17, 2022	23.73	23.74	23.72	23.72
2577	AMEX	PFIG	Mon, May 16, 2022	23.83	23.85	23.83	23.85
2576	AMEX	PFIG	Fri, May 13, 2022	23.79	23.83	23.76	23.77
2575	AMEX	PFIG	Thu, May 12, 2022	23.84	23.90	23.84	23.85
2574	AMEX	PFIG	Wed, May 11, 2022	23.74	23.82	23.74	23.82
2573	AMEX	PFIG	Tue, May 10, 2022	23.84	23.84	23.78	23.78
2572	AMEX	PFIG	Mon, May 9, 2022	23.67	23.75	23.67	23.75
2571	AMEX	PFIG	Fri, May 6, 2022	23.69	23.75	23.66	23.66
2570	AMEX	PFIG	Thu, May 5, 2022	23.77	23.77	23.68	23.72
2569	AMEX	PFIG	Wed, May 4, 2022	23.75	23.93	23.73	23.91
2568	AMEX	PFIG	Tue, May 3, 2022	23.82	23.82	23.75	23.75
2567	AMEX	PFIG	Mon, May 2, 2022	23.75	23.75	23.71	23.72
2566	AMEX	PFIG	Fri, Apr 29, 2022	23.79	23.85	23.79	23.81
2565	AMEX	PFIG	Thu, Apr 28, 2022	23.88	23.92	23.87	23.90
2564	AMEX	PFIG	Wed, Apr 27, 2022	24.05	24.05	23.92	23.92
2563	AMEX	PFIG	Tue, Apr 26, 2022	24.09	24.09	24.01	24.03
2562	AMEX	PFIG	Mon, Apr 25, 2022	24.00	24.00	23.94	23.94
2561	AMEX	PFIG	Fri, Apr 22, 2022	23.85	23.85	23.85	23.85
2560	AMEX	PFIG	Thu, Apr 21, 2022	23.89	23.89	23.84	23.86
2559	AMEX	PFIG	Wed, Apr 20, 2022	24.00	24.02	24.00	24.02
2558	AMEX	PFIG	Tue, Apr 19, 2022	23.94	23.96	23.91	23.91
2557	AMEX	PFIG	Mon, Apr 18, 2022	24.12	24.13	24.02	24.04
2556	AMEX	PFIG	Thu, Apr 14, 2022	24.25	24.25	24.13	24.08
2555	AMEX	PFIG	Wed, Apr 13, 2022	24.30	24.30	24.29	24.29
2554	AMEX	PFIG	Tue, Apr 12, 2022	24.32	24.32	24.21	24.26
2553	AMEX	PFIG	Mon, Apr 11, 2022	24.21	24.21	24.16	24.18
2552	AMEX	PFIG	Fri, Apr 8, 2022	23.17	24.27	23.17	24.21
2551	AMEX	PFIG	Thu, Apr 7, 2022	24.33	24.35	24.33	24.35
2550	AMEX	PFIG	Wed, Apr 6, 2022	24.30	24.38	24.27	24.38
2549	AMEX	PFIG	Tue, Apr 5, 2022	22.21	24.56	22.21	24.45
2548	AMEX	PFIG	Mon, Apr 4, 2022	24.65	24.67	24.63	24.67
2547	AMEX	PFIG	Fri, Apr 1, 2022	24.56	24.66	24.56	24.63
2546	AMEX	PFIG	Thu, Mar 31, 2022	24.68	24.69	24.67	24.69
2545	AMEX	PFIG	Wed, Mar 30, 2022	24.60	24.66	24.60	24.65
2544	AMEX	PFIG	Tue, Mar 29, 2022	24.60	24.63	24.55	24.60
2543	AMEX	PFIG	Mon, Mar 28, 2022	24.48	24.51	24.48	24.51
2542	AMEX	PFIG	Fri, Mar 25, 2022	24.56	24.56	24.45	24.48
2541	AMEX	PFIG	Thu, Mar 24, 2022	24.57	24.61	24.54	24.61
2540	AMEX	PFIG	Wed, Mar 23, 2022	24.64	24.64	24.59	24.59
2539	AMEX	PFIG	Tue, Mar 22, 2022	24.58	24.60	24.58	24.60
2538	AMEX	PFIG	Mon, Mar 21, 2022	24.77	24.77	24.65	24.65
2537	AMEX	PFIG	Fri, Mar 18, 2022	24.83	24.90	24.83	24.85
2536	AMEX	PFIG	Thu, Mar 17, 2022	24.84	24.89	24.82	24.85
2535	AMEX	PFIG	Wed, Mar 16, 2022	24.58	24.77	24.58	24.75
2534	AMEX	PFIG	Tue, Mar 15, 2022	24.78	24.78	24.66	24.70
2533	AMEX	PFIG	Mon, Mar 14, 2022	24.75	24.75	24.66	24.66
2532	AMEX	PFIG	Fri, Mar 11, 2022	24.86	24.87	24.85	24.87
2531	AMEX	PFIG	Thu, Mar 10, 2022	24.94	24.94	24.85	24.87
2530	AMEX	PFIG	Wed, Mar 9, 2022	24.98	25.00	24.96	24.97
2529	AMEX	PFIG	Tue, Mar 8, 2022	25.01	25.06	24.96	25.01
2528	AMEX	PFIG	Mon, Mar 7, 2022	25.21	25.25	25.16	25.16
2527	AMEX	PFIG	Fri, Mar 4, 2022	25.37	25.37	25.33	25.34
2526	AMEX	PFIG	Thu, Mar 3, 2022	25.25	25.27	25.25	25.27
2525	AMEX	PFIG	Wed, Mar 2, 2022	25.33	25.33	25.20	25.21
2524	AMEX	PFIG	Tue, Mar 1, 2022	25.44	25.48	25.43	25.43
2523	AMEX	PFIG	Mon, Feb 28, 2022	25.33	25.33	25.28	25.33
2522	AMEX	PFIG	Fri, Feb 25, 2022	25.16	25.18	25.06	25.18
2521	AMEX	PFIG	Thu, Feb 24, 2022	25.17	25.17	25.13	25.15
2520	AMEX	PFIG	Wed, Feb 23, 2022	25.20	25.20	25.12	25.12
2519	AMEX	PFIG	Tue, Feb 22, 2022	25.19	25.23	25.18	25.20
2518	AMEX	PFIG	Fri, Feb 18, 2022	25.36	25.36	25.25	25.24
2517	AMEX	PFIG	Thu, Feb 17, 2022	25.29	25.30	25.25	25.29
2516	AMEX	PFIG	Wed, Feb 16, 2022	25.22	25.25	25.21	25.25
2515	AMEX	PFIG	Tue, Feb 15, 2022	25.24	25.24	25.22	25.22
2514	AMEX	PFIG	Mon, Feb 14, 2022	25.30	25.30	25.26	25.26
2513	AMEX	PFIG	Fri, Feb 11, 2022	25.23	25.38	25.23	25.38
2512	AMEX	PFIG	Thu, Feb 10, 2022	25.44	25.44	25.20	25.24
2511	AMEX	PFIG	Wed, Feb 9, 2022	25.40	25.46	25.40	25.44
2510	AMEX	PFIG	Tue, Feb 8, 2022	25.40	25.44	25.40	25.42
2509	AMEX	PFIG	Mon, Feb 7, 2022	25.45	25.47	25.42	25.47
2508	AMEX	PFIG	Fri, Feb 4, 2022	25.43	25.45	25.39	25.43
2507	AMEX	PFIG	Thu, Feb 3, 2022	25.54	25.60	25.54	25.58
2506	AMEX	PFIG	Wed, Feb 2, 2022	25.68	25.69	25.66	25.69
2505	AMEX	PFIG	Tue, Feb 1, 2022	25.67	25.67	25.59	25.65
2504	AMEX	PFIG	Mon, Jan 31, 2022	25.58	25.65	25.56	25.65
2503	AMEX	PFIG	Fri, Jan 28, 2022	25.57	25.61	25.57	25.60
2502	AMEX	PFIG	Thu, Jan 27, 2022	25.60	25.65	25.60	25.61
2501	AMEX	PFIG	Wed, Jan 26, 2022	25.70	25.73	25.61	25.61
2500	AMEX	PFIG	Tue, Jan 25, 2022	25.74	25.75	25.70	25.73
2499	AMEX	PFIG	Mon, Jan 24, 2022	25.74	25.78	25.74	25.77
2498	AMEX	PFIG	Fri, Jan 21, 2022	25.80	25.82	25.76	25.77
2497	AMEX	PFIG	Thu, Jan 20, 2022	25.70	25.79	25.70	25.72
2496	AMEX	PFIG	Wed, Jan 19, 2022	25.73	25.73	25.72	25.73
2495	AMEX	PFIG	Tue, Jan 18, 2022	25.72	25.74	25.71	25.71
2494	AMEX	PFIG	Fri, Jan 14, 2022	25.87	25.90	25.83	25.86
2493	AMEX	PFIG	Thu, Jan 13, 2022	25.92	25.93	25.91	25.93
2492	AMEX	PFIG	Wed, Jan 12, 2022	25.92	25.94	25.89	25.92
2491	AMEX	PFIG	Tue, Jan 11, 2022	25.81	25.93	25.81	25.90
2490	AMEX	PFIG	Mon, Jan 10, 2022	25.82	25.86	25.82	25.86
2489	AMEX	PFIG	Fri, Jan 7, 2022	25.91	25.93	25.91	25.91
2488	AMEX	PFIG	Thu, Jan 6, 2022	25.91	25.99	25.91	25.96
2487	AMEX	PFIG	Wed, Jan 5, 2022	26.04	26.12	25.99	26.01
2486	AMEX	PFIG	Tue, Jan 4, 2022	26.02	26.09	26.02	26.09
2485	AMEX	PFIG	Mon, Jan 3, 2022	26.07	26.12	26.03	26.12
2484	AMEX	PFIG	Fri, Dec 31, 2021	26.26	26.26	26.20	26.20
2483	AMEX	PFIG	Thu, Dec 30, 2021	26.23	26.23	26.14	26.23
2482	AMEX	PFIG	Wed, Dec 29, 2021	26.18	26.21	26.14	26.18
2481	AMEX	PFIG	Tue, Dec 28, 2021	26.24	26.25	26.23	26.23
2480	AMEX	PFIG	Mon, Dec 27, 2021	26.20	26.21	26.17	26.21
2479	AMEX	PFIG	Thu, Dec 23, 2021	26.20	26.20	26.20	26.20
2478	AMEX	PFIG	Wed, Dec 22, 2021	26.15	26.18	26.15	26.18
2477	AMEX	PFIG	Tue, Dec 21, 2021	26.19	26.19	26.17	26.17
2476	AMEX	PFIG	Mon, Dec 20, 2021	26.28	26.28	26.15	26.21
2475	AMEX	PFIG	Fri, Dec 17, 2021	26.56	26.58	26.56	26.23
2474	AMEX	PFIG	Thu, Dec 16, 2021	26.56	26.57	26.54	26.54
2473	AMEX	PFIG	Wed, Dec 15, 2021	26.43	26.51	26.41	26.51
2472	AMEX	PFIG	Tue, Dec 14, 2021	26.48	26.50	26.45	26.49
2471	AMEX	PFIG	Mon, Dec 13, 2021	26.46	26.58	26.46	26.54
2470	AMEX	PFIG	Fri, Dec 10, 2021	26.53	26.53	26.47	26.48
2469	AMEX	PFIG	Thu, Dec 9, 2021	26.44	26.48	26.43	26.47
2468	AMEX	PFIG	Wed, Dec 8, 2021	26.43	26.47	26.41	26.44
2467	AMEX	PFIG	Tue, Dec 7, 2021	26.48	26.53	26.48	26.49
2466	AMEX	PFIG	Mon, Dec 6, 2021	26.54	26.57	26.47	26.47
2465	AMEX	PFIG	Fri, Dec 3, 2021	26.56	26.63	26.54	26.58
2464	AMEX	PFIG	Thu, Dec 2, 2021	26.48	26.48	26.42	26.46
2463	AMEX	PFIG	Wed, Dec 1, 2021	26.47	26.50	26.46	26.48
2462	AMEX	PFIG	Tue, Nov 30, 2021	26.52	26.52	26.49	26.49
2461	AMEX	PFIG	Mon, Nov 29, 2021	26.43	26.50	26.42	26.46
2460	AMEX	PFIG	Fri, Nov 26, 2021	26.46	26.49	26.37	26.43
2459	AMEX	PFIG	Wed, Nov 24, 2021	26.29	26.33	26.29	26.33
2458	AMEX	PFIG	Tue, Nov 23, 2021	26.29	26.36	26.29	26.29
2457	AMEX	PFIG	Mon, Nov 22, 2021	26.50	26.50	26.40	26.40
2456	AMEX	PFIG	Fri, Nov 19, 2021	26.55	26.61	26.55	26.52
2455	AMEX	PFIG	Thu, Nov 18, 2021	26.57	26.57	26.51	26.54
2454	AMEX	PFIG	Wed, Nov 17, 2021	26.52	26.52	26.48	26.52
2453	AMEX	PFIG	Tue, Nov 16, 2021	26.54	26.54	26.50	26.50
2452	AMEX	PFIG	Mon, Nov 15, 2021	26.52	26.55	26.50	26.50
2451	AMEX	PFIG	Fri, Nov 12, 2021	26.60	26.60	26.58	26.58
2450	AMEX	PFIG	Thu, Nov 11, 2021	26.58	26.58	26.58	26.58
2449	AMEX	PFIG	Wed, Nov 10, 2021	26.70	26.70	26.63	26.63
2448	AMEX	PFIG	Tue, Nov 9, 2021	26.79	26.81	26.79	26.79
2447	AMEX	PFIG	Mon, Nov 8, 2021	26.77	26.77	26.72	26.74
2446	AMEX	PFIG	Fri, Nov 5, 2021	26.77	26.83	26.77	26.81
2445	AMEX	PFIG	Thu, Nov 4, 2021	26.70	26.73	26.67	26.73
2444	AMEX	PFIG	Wed, Nov 3, 2021	26.63	26.65	26.62	26.64
2443	AMEX	PFIG	Tue, Nov 2, 2021	26.65	26.67	26.65	26.67
2442	AMEX	PFIG	Mon, Nov 1, 2021	26.60	26.60	26.50	26.59
2441	AMEX	PFIG	Fri, Oct 29, 2021	26.57	26.64	26.57	26.63
2440	AMEX	PFIG	Thu, Oct 28, 2021	26.58	26.65	26.58	26.63
2439	AMEX	PFIG	Wed, Oct 27, 2021	26.66	26.66	26.60	26.65
2438	AMEX	PFIG	Tue, Oct 26, 2021	26.57	26.59	26.53	26.59
2437	AMEX	PFIG	Mon, Oct 25, 2021	26.59	26.61	26.55	26.55
2436	AMEX	PFIG	Fri, Oct 22, 2021	26.53	26.57	26.53	26.55
2435	AMEX	PFIG	Thu, Oct 21, 2021	26.59	26.59	26.52	26.53
2434	AMEX	PFIG	Wed, Oct 20, 2021	26.58	26.62	26.58	26.58
2433	AMEX	PFIG	Tue, Oct 19, 2021	26.65	26.65	26.57	26.60
2432	AMEX	PFIG	Mon, Oct 18, 2021	26.63	26.63	26.61	26.63
2431	AMEX	PFIG	Fri, Oct 15, 2021	26.71	26.74	26.68	26.67
2430	AMEX	PFIG	Thu, Oct 14, 2021	26.72	26.79	26.72	26.79
2429	AMEX	PFIG	Wed, Oct 13, 2021	26.65	26.76	26.65	26.74
2428	AMEX	PFIG	Tue, Oct 12, 2021	26.67	26.70	26.67	26.70
2427	AMEX	PFIG	Mon, Oct 11, 2021	26.58	26.68	26.58	26.67
2426	AMEX	PFIG	Fri, Oct 8, 2021	26.99	26.99	26.68	26.68
2425	AMEX	PFIG	Thu, Oct 7, 2021	26.82	26.82	26.76	26.76
2424	AMEX	PFIG	Wed, Oct 6, 2021	26.78	26.80	26.75	26.79
2423	AMEX	PFIG	Tue, Oct 5, 2021	26.80	26.82	26.78	26.81
2422	AMEX	PFIG	Mon, Oct 4, 2021	26.85	26.85	26.81	26.82
2421	AMEX	PFIG	Fri, Oct 1, 2021	26.81	26.89	26.80	26.86
2420	AMEX	PFIG	Thu, Sep 30, 2021	26.78	26.80	26.78	26.78
2419	AMEX	PFIG	Wed, Sep 29, 2021	26.77	26.80	26.77	26.79
2418	AMEX	PFIG	Tue, Sep 28, 2021	26.78	26.83	26.74	26.79
2417	AMEX	PFIG	Mon, Sep 27, 2021	26.85	26.86	26.82	26.84
2416	AMEX	PFIG	Fri, Sep 24, 2021	26.82	26.89	26.82	26.88
2415	AMEX	PFIG	Thu, Sep 23, 2021	26.88	26.91	26.88	26.90
2414	AMEX	PFIG	Wed, Sep 22, 2021	26.99	27.00	26.93	26.98
2413	AMEX	PFIG	Tue, Sep 21, 2021	26.97	27.00	26.96	26.97
2412	AMEX	PFIG	Mon, Sep 20, 2021	26.99	27.01	26.97	26.99
2411	AMEX	PFIG	Fri, Sep 17, 2021	26.99	26.99	26.92	26.92
2410	AMEX	PFIG	Thu, Sep 16, 2021	27.00	27.02	27.00	27.02
2409	AMEX	PFIG	Wed, Sep 15, 2021	27.00	27.05	26.99	27.04
2408	AMEX	PFIG	Tue, Sep 14, 2021	27.07	27.08	27.05	27.05
2407	AMEX	PFIG	Mon, Sep 13, 2021	27.02	27.05	27.02	27.04
2406	AMEX	PFIG	Fri, Sep 10, 2021	26.92	27.03	26.92	27.01
2405	AMEX	PFIG	Thu, Sep 9, 2021	26.99	27.04	26.99	27.03
2404	AMEX	PFIG	Wed, Sep 8, 2021	26.95	27.00	26.95	26.97
2403	AMEX	PFIG	Tue, Sep 7, 2021	26.87	26.96	26.87	26.92
2402	AMEX	PFIG	Fri, Sep 3, 2021	27.08	27.12	26.98	26.98
2401	AMEX	PFIG	Thu, Sep 2, 2021	27.09	27.11	27.05	27.08
2400	AMEX	PFIG	Wed, Sep 1, 2021	27.05	27.09	27.04	27.05
2399	AMEX	PFIG	Tue, Aug 31, 2021	27.01	27.04	27.01	27.04
2398	AMEX	PFIG	Mon, Aug 30, 2021	26.95	27.03	26.95	27.03
2397	AMEX	PFIG	Fri, Aug 27, 2021	27.00	27.00	26.97	26.97
2396	AMEX	PFIG	Thu, Aug 26, 2021	26.93	26.98	26.93	26.97
2395	AMEX	PFIG	Wed, Aug 25, 2021	27.03	27.05	26.98	26.98
2394	AMEX	PFIG	Tue, Aug 24, 2021	26.97	27.02	26.97	27.00
2393	AMEX	PFIG	Mon, Aug 23, 2021	26.96	27.01	26.96	26.99
2392	AMEX	PFIG	Fri, Aug 20, 2021	26.97	27.02	26.96	26.97
2391	AMEX	PFIG	Thu, Aug 19, 2021	27.03	27.08	27.03	27.05
2390	AMEX	PFIG	Wed, Aug 18, 2021	27.08	27.10	27.02	27.02
2389	AMEX	PFIG	Tue, Aug 17, 2021	26.99	27.09	26.99	27.09
2388	AMEX	PFIG	Mon, Aug 16, 2021	27.01	27.17	27.00	27.10
2387	AMEX	PFIG	Fri, Aug 13, 2021	27.04	27.07	27.04	27.05
2386	AMEX	PFIG	Thu, Aug 12, 2021	26.94	27.04	26.94	27.00
2385	AMEX	PFIG	Wed, Aug 11, 2021	27.01	27.01	26.90	26.96
2384	AMEX	PFIG	Tue, Aug 10, 2021	27.11	27.11	26.95	26.97
2383	AMEX	PFIG	Mon, Aug 9, 2021	27.07	27.07	26.95	26.97
2382	AMEX	PFIG	Fri, Aug 6, 2021	26.99	27.06	26.98	27.04
2381	AMEX	PFIG	Thu, Aug 5, 2021	27.06	27.22	27.06	27.13
2380	AMEX	PFIG	Wed, Aug 4, 2021	27.30	27.30	27.07	27.19
2379	AMEX	PFIG	Tue, Aug 3, 2021	27.21	27.29	27.13	27.24
2378	AMEX	PFIG	Mon, Aug 2, 2021	27.17	27.23	27.09	27.18
2377	AMEX	PFIG	Fri, Jul 30, 2021	27.20	27.21	27.11	27.17
2376	AMEX	PFIG	Thu, Jul 29, 2021	27.17	27.17	27.14	27.14
2375	AMEX	PFIG	Wed, Jul 28, 2021	27.19	27.19	27.06	27.13
2374	AMEX	PFIG	Tue, Jul 27, 2021	27.18	27.18	27.05	27.15
2373	AMEX	PFIG	Mon, Jul 26, 2021	27.17	27.18	27.01	27.10
2372	AMEX	PFIG	Fri, Jul 23, 2021	27.37	27.37	26.99	27.07
2371	AMEX	PFIG	Thu, Jul 22, 2021	27.09	27.09	27.09	27.09
2370	AMEX	PFIG	Wed, Jul 21, 2021	27.38	27.38	27.02	27.07
2369	AMEX	PFIG	Tue, Jul 20, 2021	27.12	27.12	27.06	27.10
2368	AMEX	PFIG	Mon, Jul 19, 2021	27.19	27.19	27.08	27.13
2367	AMEX	PFIG	Fri, Jul 16, 2021	27.07	27.12	27.07	27.04
2366	AMEX	PFIG	Thu, Jul 15, 2021	27.20	27.20	27.01	27.11
2365	AMEX	PFIG	Wed, Jul 14, 2021	27.17	27.17	27.00	27.07
2364	AMEX	PFIG	Tue, Jul 13, 2021	27.04	27.09	26.98	26.98
2363	AMEX	PFIG	Mon, Jul 12, 2021	27.03	27.09	27.01	27.04
2362	AMEX	PFIG	Fri, Jul 9, 2021	27.20	27.20	27.02	27.09
2361	AMEX	PFIG	Thu, Jul 8, 2021	26.92	27.15	26.92	27.12
2360	AMEX	PFIG	Wed, Jul 7, 2021	27.09	27.14	27.04	27.13
2359	AMEX	PFIG	Tue, Jul 6, 2021	27.12	27.12	27.05	27.05
2358	AMEX	PFIG	Fri, Jul 2, 2021	27.03	27.03	26.89	26.97
2357	AMEX	PFIG	Thu, Jul 1, 2021	26.73	27.01	26.73	26.93
2356	AMEX	PFIG	Wed, Jun 30, 2021	26.87	27.05	26.87	26.95
2355	AMEX	PFIG	Tue, Jun 29, 2021	26.98	26.99	26.84	26.91
2354	AMEX	PFIG	Mon, Jun 28, 2021	26.89	27.01	26.89	26.95
2353	AMEX	PFIG	Fri, Jun 25, 2021	26.92	26.92	26.89	26.89
2352	AMEX	PFIG	Thu, Jun 24, 2021	26.90	26.92	26.85	26.90
2351	AMEX	PFIG	Wed, Jun 23, 2021	26.81	26.99	26.81	26.90
2350	AMEX	PFIG	Tue, Jun 22, 2021	26.94	26.94	26.90	26.90
2349	AMEX	PFIG	Mon, Jun 21, 2021	27.02	27.02	26.82	26.91
2348	AMEX	PFIG	Fri, Jun 18, 2021	27.06	27.06	26.89	26.89
2347	AMEX	PFIG	Thu, Jun 17, 2021	26.86	26.99	26.86	26.93
2346	AMEX	PFIG	Wed, Jun 16, 2021	26.96	26.97	26.93	26.93
2345	AMEX	PFIG	Tue, Jun 15, 2021	26.98	26.99	26.97	26.98
2344	AMEX	PFIG	Mon, Jun 14, 2021	26.99	27.00	26.95	26.98
2343	AMEX	PFIG	Fri, Jun 11, 2021	27.17	27.17	26.95	27.01
2342	AMEX	PFIG	Thu, Jun 10, 2021	26.95	27.06	26.65	27.03
2341	AMEX	PFIG	Wed, Jun 9, 2021	26.99	26.99	26.91	26.95
2340	AMEX	PFIG	Tue, Jun 8, 2021	26.83	26.97	26.83	26.97
2339	AMEX	PFIG	Mon, Jun 7, 2021	26.86	26.90	26.85	26.85
2338	AMEX	PFIG	Fri, Jun 4, 2021	26.86	26.94	26.86	26.91
2337	AMEX	PFIG	Thu, Jun 3, 2021	27.00	27.00	26.78	26.78
2336	AMEX	PFIG	Wed, Jun 2, 2021	26.89	26.94	26.89	26.90
2335	AMEX	PFIG	Tue, Jun 1, 2021	26.81	26.87	26.80	26.84
2334	AMEX	PFIG	Fri, May 28, 2021	26.84	26.88	26.81	26.87
2333	AMEX	PFIG	Thu, May 27, 2021	26.82	26.87	26.81	26.84
2332	AMEX	PFIG	Wed, May 26, 2021	26.75	26.89	26.75	26.87
2331	AMEX	PFIG	Tue, May 25, 2021	27.00	27.00	26.84	26.90
2330	AMEX	PFIG	Mon, May 24, 2021	26.93	26.98	26.82	26.84
2329	AMEX	PFIG	Fri, May 21, 2021	26.85	26.85	26.81	26.79
2328	AMEX	PFIG	Thu, May 20, 2021	26.81	26.82	26.80	26.82
2327	AMEX	PFIG	Wed, May 19, 2021	26.90	26.93	26.80	26.80
2326	AMEX	PFIG	Tue, May 18, 2021	26.78	26.94	26.78	26.86
2325	AMEX	PFIG	Mon, May 17, 2021	26.85	26.85	26.79	26.82
2324	AMEX	PFIG	Fri, May 14, 2021	26.83	26.84	26.81	26.84
2323	AMEX	PFIG	Thu, May 13, 2021	26.83	26.83	26.77	26.78
2322	AMEX	PFIG	Wed, May 12, 2021	26.93	26.93	26.72	26.79
2321	AMEX	PFIG	Tue, May 11, 2021	26.90	26.93	26.85	26.85
2320	AMEX	PFIG	Mon, May 10, 2021	26.97	26.97	26.88	26.88
2319	AMEX	PFIG	Fri, May 7, 2021	26.95	26.98	26.84	26.94
2318	AMEX	PFIG	Thu, May 6, 2021	26.85	26.89	26.82	26.85
2317	AMEX	PFIG	Wed, May 5, 2021	26.80	26.89	26.80	26.89
2316	AMEX	PFIG	Tue, May 4, 2021	26.83	26.85	26.80	26.83
2315	AMEX	PFIG	Mon, May 3, 2021	26.78	26.80	26.76	26.78
2314	AMEX	PFIG	Fri, Apr 30, 2021	26.77	26.81	26.77	26.78
2313	AMEX	PFIG	Thu, Apr 29, 2021	26.74	26.77	26.72	26.75
2312	AMEX	PFIG	Wed, Apr 28, 2021	26.77	26.79	26.75	26.77
2311	AMEX	PFIG	Tue, Apr 27, 2021	26.86	26.86	26.74	26.78
2310	AMEX	PFIG	Mon, Apr 26, 2021	26.79	26.80	26.79	26.80
2309	AMEX	PFIG	Fri, Apr 23, 2021	26.92	26.92	26.79	26.82
2308	AMEX	PFIG	Thu, Apr 22, 2021	26.81	26.84	26.81	26.81
2307	AMEX	PFIG	Wed, Apr 21, 2021	26.77	26.79	26.77	26.79
2306	AMEX	PFIG	Tue, Apr 20, 2021	26.75	26.77	26.75	26.77
2305	AMEX	PFIG	Mon, Apr 19, 2021	26.74	26.76	26.73	26.75
2304	AMEX	PFIG	Fri, Apr 16, 2021	26.83	26.83	26.81	26.76
2303	AMEX	PFIG	Thu, Apr 15, 2021	26.92	26.92	26.83	26.87
2302	AMEX	PFIG	Wed, Apr 14, 2021	26.77	26.81	26.77	26.80
2301	AMEX	PFIG	Tue, Apr 13, 2021	26.92	26.92	26.69	26.80
2300	AMEX	PFIG	Mon, Apr 12, 2021	26.72	26.74	26.71	26.73
2299	AMEX	PFIG	Fri, Apr 9, 2021	26.75	26.79	26.70	26.74
2298	AMEX	PFIG	Thu, Apr 8, 2021	26.86	26.86	26.76	26.78
2297	AMEX	PFIG	Wed, Apr 7, 2021	26.75	26.80	26.72	26.73
2296	AMEX	PFIG	Tue, Apr 6, 2021	26.68	26.72	26.66	26.72
2295	AMEX	PFIG	Mon, Apr 5, 2021	26.73	26.73	26.64	26.66
2294	AMEX	PFIG	Thu, Apr 1, 2021	26.62	26.71	26.62	26.68
2293	AMEX	PFIG	Wed, Mar 31, 2021	26.64	26.66	26.60	26.64
2292	AMEX	PFIG	Tue, Mar 30, 2021	26.57	26.65	26.51	26.52
2291	AMEX	PFIG	Mon, Mar 29, 2021	26.64	26.65	26.58	26.62
2290	AMEX	PFIG	Fri, Mar 26, 2021	26.50	26.67	26.50	26.65
2289	AMEX	PFIG	Thu, Mar 25, 2021	26.67	26.70	26.66	26.68
2288	AMEX	PFIG	Wed, Mar 24, 2021	26.62	26.67	26.59	26.67
2287	AMEX	PFIG	Tue, Mar 23, 2021	26.70	26.70	26.61	26.70
2286	AMEX	PFIG	Mon, Mar 22, 2021	26.59	26.67	26.58	26.64
2285	AMEX	PFIG	Fri, Mar 19, 2021	26.80	26.80	26.60	26.60
2284	AMEX	PFIG	Thu, Mar 18, 2021	26.63	26.69	26.60	26.65
2283	AMEX	PFIG	Wed, Mar 17, 2021	26.66	26.79	26.65	26.74
2282	AMEX	PFIG	Tue, Mar 16, 2021	26.70	26.78	26.65	26.73
2281	AMEX	PFIG	Mon, Mar 15, 2021	26.72	26.73	26.70	26.72
2280	AMEX	PFIG	Fri, Mar 12, 2021	26.68	26.68	26.64	26.64
2279	AMEX	PFIG	Thu, Mar 11, 2021	26.98	26.98	26.78	26.78
2278	AMEX	PFIG	Wed, Mar 10, 2021	26.73	26.77	26.69	26.71
2277	AMEX	PFIG	Tue, Mar 9, 2021	26.66	26.71	26.65	26.65
2276	AMEX	PFIG	Mon, Mar 8, 2021	26.71	26.71	26.62	26.65
2275	AMEX	PFIG	Fri, Mar 5, 2021	26.88	26.89	26.72	26.77
2274	AMEX	PFIG	Thu, Mar 4, 2021	26.93	26.93	26.86	26.86
2273	AMEX	PFIG	Wed, Mar 3, 2021	26.94	26.98	26.90	26.92
2272	AMEX	PFIG	Tue, Mar 2, 2021	26.99	27.04	26.99	27.02
2271	AMEX	PFIG	Mon, Mar 1, 2021	26.96	26.96	26.95	26.96
2270	AMEX	PFIG	Fri, Feb 26, 2021	26.90	26.90	26.87	26.90
2269	AMEX	PFIG	Thu, Feb 25, 2021	27.15	27.15	26.82	26.85
2268	AMEX	PFIG	Wed, Feb 24, 2021	27.02	27.10	26.98	27.08
2267	AMEX	PFIG	Tue, Feb 23, 2021	27.15	27.15	27.03	27.07
2266	AMEX	PFIG	Mon, Feb 22, 2021	27.08	27.11	27.07	27.07
2265	AMEX	PFIG	Fri, Feb 19, 2021	27.18	27.19	27.14	27.11
2264	AMEX	PFIG	Thu, Feb 18, 2021	27.22	27.22	27.15	27.20
2263	AMEX	PFIG	Wed, Feb 17, 2021	27.24	27.24	27.20	27.21
2262	AMEX	PFIG	Tue, Feb 16, 2021	27.21	27.26	27.17	27.17
2261	AMEX	PFIG	Fri, Feb 12, 2021	27.29	27.30	27.26	27.28
2260	AMEX	PFIG	Thu, Feb 11, 2021	27.33	27.34	27.31	27.32
2259	AMEX	PFIG	Wed, Feb 10, 2021	27.32	27.35	27.32	27.32
2258	AMEX	PFIG	Tue, Feb 9, 2021	27.32	27.39	27.32	27.32
2257	AMEX	PFIG	Mon, Feb 8, 2021	27.30	27.33	27.29	27.30
2256	AMEX	PFIG	Fri, Feb 5, 2021	27.32	27.33	27.29	27.31
2255	AMEX	PFIG	Thu, Feb 4, 2021	27.29	27.31	27.26	27.30
2254	AMEX	PFIG	Wed, Feb 3, 2021	27.34	27.37	27.32	27.32
2253	AMEX	PFIG	Tue, Feb 2, 2021	27.29	27.34	27.29	27.30
2252	AMEX	PFIG	Mon, Feb 1, 2021	27.28	27.30	27.25	27.29
2251	AMEX	PFIG	Fri, Jan 29, 2021	27.15	27.33	27.15	27.28
2250	AMEX	PFIG	Thu, Jan 28, 2021	27.30	27.33	27.26	27.26
2249	AMEX	PFIG	Wed, Jan 27, 2021	27.30	27.38	27.30	27.32
2248	AMEX	PFIG	Tue, Jan 26, 2021	27.29	27.32	27.29	27.32
2247	AMEX	PFIG	Mon, Jan 25, 2021	27.28	27.36	27.28	27.29
2246	AMEX	PFIG	Fri, Jan 22, 2021	27.28	27.29	27.23	27.26
2245	AMEX	PFIG	Thu, Jan 21, 2021	27.27	27.29	27.24	27.29
2244	AMEX	PFIG	Wed, Jan 20, 2021	27.31	27.33	27.28	27.31
2243	AMEX	PFIG	Tue, Jan 19, 2021	27.26	27.31	27.26	27.29
2242	AMEX	PFIG	Fri, Jan 15, 2021	27.34	27.39	27.33	27.28
2241	AMEX	PFIG	Thu, Jan 14, 2021	27.38	27.39	27.34	27.34
2240	AMEX	PFIG	Wed, Jan 13, 2021	27.32	27.41	27.32	27.38
2239	AMEX	PFIG	Tue, Jan 12, 2021	27.21	27.28	27.21	27.28
2238	AMEX	PFIG	Mon, Jan 11, 2021	27.28	27.29	27.27	27.27
2237	AMEX	PFIG	Fri, Jan 8, 2021	27.33	27.35	27.28	27.29
2236	AMEX	PFIG	Thu, Jan 7, 2021	27.35	27.36	27.33	27.34
2235	AMEX	PFIG	Wed, Jan 6, 2021	27.35	27.37	27.31	27.34
2234	AMEX	PFIG	Tue, Jan 5, 2021	27.40	27.42	27.39	27.41
2233	AMEX	PFIG	Mon, Jan 4, 2021	27.43	27.51	27.42	27.42
2232	AMEX	PFIG	Thu, Dec 31, 2020	27.48	27.48	27.46	27.46
2231	AMEX	PFIG	Wed, Dec 30, 2020	27.48	27.49	27.43	27.47
2230	AMEX	PFIG	Tue, Dec 29, 2020	27.44	27.47	27.41	27.42
2229	AMEX	PFIG	Mon, Dec 28, 2020	27.42	27.50	27.42	27.45
2228	AMEX	PFIG	Thu, Dec 24, 2020	27.43	27.43	27.41	27.42
2227	AMEX	PFIG	Wed, Dec 23, 2020	27.37	27.40	27.37	27.40
2226	AMEX	PFIG	Tue, Dec 22, 2020	27.39	27.39	27.31	27.38
2225	AMEX	PFIG	Mon, Dec 21, 2020	27.19	27.38	27.19	27.35
2224	AMEX	PFIG	Fri, Dec 18, 2020	27.50	27.50	27.49	27.34
2223	AMEX	PFIG	Thu, Dec 17, 2020	27.55	27.55	27.49	27.53
2222	AMEX	PFIG	Wed, Dec 16, 2020	27.50	27.54	27.48	27.50
2221	AMEX	PFIG	Tue, Dec 15, 2020	27.53	27.54	27.53	27.53
2220	AMEX	PFIG	Mon, Dec 14, 2020	27.47	27.50	27.44	27.48
2219	AMEX	PFIG	Fri, Dec 11, 2020	27.46	27.51	27.46	27.51
2218	AMEX	PFIG	Thu, Dec 10, 2020	27.47	27.47	27.42	27.43
2217	AMEX	PFIG	Wed, Dec 9, 2020	27.50	27.53	27.41	27.42
2216	AMEX	PFIG	Tue, Dec 8, 2020	27.47	27.50	27.47	27.47
2215	AMEX	PFIG	Mon, Dec 7, 2020	27.50	27.50	27.46	27.48
2214	AMEX	PFIG	Fri, Dec 4, 2020	27.48	27.53	27.47	27.53
2213	AMEX	PFIG	Thu, Dec 3, 2020	27.60	27.60	27.51	27.56
2212	AMEX	PFIG	Wed, Dec 2, 2020	27.48	27.51	27.45	27.48
2211	AMEX	PFIG	Tue, Dec 1, 2020	27.51	27.54	27.37	27.37
2210	AMEX	PFIG	Mon, Nov 30, 2020	27.46	27.51	27.46	27.51
2209	AMEX	PFIG	Fri, Nov 27, 2020	27.40	27.47	27.36	27.47
2208	AMEX	PFIG	Wed, Nov 25, 2020	27.41	27.51	27.41	27.43
2207	AMEX	PFIG	Tue, Nov 24, 2020	27.51	27.51	27.37	27.45
2206	AMEX	PFIG	Mon, Nov 23, 2020	27.51	27.51	27.41	27.44
2205	AMEX	PFIG	Fri, Nov 20, 2020	27.47	27.48	27.42	27.40
2204	AMEX	PFIG	Thu, Nov 19, 2020	27.46	27.52	27.46	27.52
2203	AMEX	PFIG	Wed, Nov 18, 2020	27.41	27.46	27.41	27.44
2202	AMEX	PFIG	Tue, Nov 17, 2020	27.44	27.44	27.39	27.42
2201	AMEX	PFIG	Mon, Nov 16, 2020	27.37	27.38	27.34	27.36
2200	AMEX	PFIG	Fri, Nov 13, 2020	27.28	27.35	27.28	27.32
2199	AMEX	PFIG	Thu, Nov 12, 2020	27.31	27.33	27.31	27.31
2198	AMEX	PFIG	Wed, Nov 11, 2020	27.28	27.30	27.28	27.30
2197	AMEX	PFIG	Tue, Nov 10, 2020	27.28	27.33	27.25	27.31
2196	AMEX	PFIG	Mon, Nov 9, 2020	27.36	27.37	27.34	27.36
2195	AMEX	PFIG	Fri, Nov 6, 2020	27.40	27.40	27.35	27.40
2194	AMEX	PFIG	Thu, Nov 5, 2020	27.40	27.45	27.40	27.45
2193	AMEX	PFIG	Wed, Nov 4, 2020	27.29	27.39	27.29	27.33
2192	AMEX	PFIG	Tue, Nov 3, 2020	27.25	27.25	27.19	27.23
2191	AMEX	PFIG	Mon, Nov 2, 2020	27.21	27.24	27.21	27.22
2190	AMEX	PFIG	Fri, Oct 30, 2020	27.22	27.22	27.19	27.21
2189	AMEX	PFIG	Thu, Oct 29, 2020	27.28	27.28	27.24	27.25
2188	AMEX	PFIG	Wed, Oct 28, 2020	27.35	27.35	27.27	27.27
2187	AMEX	PFIG	Tue, Oct 27, 2020	27.35	27.37	27.32	27.32
2186	AMEX	PFIG	Mon, Oct 26, 2020	27.33	27.36	27.30	27.33
2185	AMEX	PFIG	Fri, Oct 23, 2020	27.29	27.32	27.27	27.31
2184	AMEX	PFIG	Thu, Oct 22, 2020	27.29	27.29	27.24	27.26
2183	AMEX	PFIG	Wed, Oct 21, 2020	27.31	27.33	27.25	27.31
2182	AMEX	PFIG	Tue, Oct 20, 2020	27.36	27.36	27.28	27.32
2181	AMEX	PFIG	Mon, Oct 19, 2020	27.36	27.38	27.35	27.36
2180	AMEX	PFIG	Fri, Oct 16, 2020	27.42	27.42	27.42	27.37
2179	AMEX	PFIG	Thu, Oct 15, 2020	27.38	27.41	27.38	27.39
2178	AMEX	PFIG	Wed, Oct 14, 2020	27.28	27.39	27.28	27.38
2177	AMEX	PFIG	Tue, Oct 13, 2020	27.37	27.42	27.36	27.36
2176	AMEX	PFIG	Mon, Oct 12, 2020	27.35	27.45	27.28	27.45
2175	AMEX	PFIG	Fri, Oct 9, 2020	27.31	27.40	27.31	27.38
2174	AMEX	PFIG	Thu, Oct 8, 2020	27.35	27.40	27.28	27.36
2173	AMEX	PFIG	Wed, Oct 7, 2020	27.35	27.38	27.25	27.31
2172	AMEX	PFIG	Tue, Oct 6, 2020	27.28	27.34	27.27	27.27
2171	AMEX	PFIG	Mon, Oct 5, 2020	27.33	27.34	27.27	27.30
2170	AMEX	PFIG	Fri, Oct 2, 2020	27.31	27.35	27.31	27.35
2169	AMEX	PFIG	Thu, Oct 1, 2020	27.33	27.35	27.30	27.33
2168	AMEX	PFIG	Wed, Sep 30, 2020	27.30	27.33	27.29	27.31
2167	AMEX	PFIG	Tue, Sep 29, 2020	27.35	27.35	27.31	27.33
2166	AMEX	PFIG	Mon, Sep 28, 2020	27.26	27.34	27.26	27.30
2165	AMEX	PFIG	Fri, Sep 25, 2020	27.22	27.29	27.22	27.25
2164	AMEX	PFIG	Thu, Sep 24, 2020	27.32	27.35	27.30	27.30
2163	AMEX	PFIG	Wed, Sep 23, 2020	27.42	27.42	27.32	27.35
2162	AMEX	PFIG	Tue, Sep 22, 2020	27.39	27.41	27.39	27.40
2161	AMEX	PFIG	Mon, Sep 21, 2020	27.35	27.44	27.35	27.43
2160	AMEX	PFIG	Fri, Sep 18, 2020	27.46	27.49	27.46	27.44
2159	AMEX	PFIG	Thu, Sep 17, 2020	27.49	27.50	27.48	27.48
2158	AMEX	PFIG	Wed, Sep 16, 2020	27.47	27.51	27.47	27.47
2157	AMEX	PFIG	Tue, Sep 15, 2020	27.40	27.44	27.37	27.44
2156	AMEX	PFIG	Mon, Sep 14, 2020	27.42	27.47	27.40	27.41
2155	AMEX	PFIG	Fri, Sep 11, 2020	27.46	27.46	27.33	27.42
2154	AMEX	PFIG	Thu, Sep 10, 2020	27.36	27.39	27.35	27.37
2153	AMEX	PFIG	Wed, Sep 9, 2020	27.48	27.48	27.35	27.37
2152	AMEX	PFIG	Tue, Sep 8, 2020	27.36	27.37	27.35	27.35
2151	AMEX	PFIG	Fri, Sep 4, 2020	27.42	27.43	27.32	27.39
2150	AMEX	PFIG	Thu, Sep 3, 2020	27.56	27.56	27.44	27.48
2149	AMEX	PFIG	Wed, Sep 2, 2020	27.43	27.50	27.43	27.46
2148	AMEX	PFIG	Tue, Sep 1, 2020	27.37	27.47	27.33	27.43
2147	AMEX	PFIG	Mon, Aug 31, 2020	27.41	27.41	27.30	27.37
2146	AMEX	PFIG	Fri, Aug 28, 2020	27.29	27.37	27.29	27.32
2145	AMEX	PFIG	Thu, Aug 27, 2020	27.33	27.35	27.27	27.31
2144	AMEX	PFIG	Wed, Aug 26, 2020	27.28	27.35	27.28	27.35
2143	AMEX	PFIG	Tue, Aug 25, 2020	27.31	27.39	27.30	27.36
2142	AMEX	PFIG	Mon, Aug 24, 2020	27.37	27.42	27.37	27.40
2141	AMEX	PFIG	Fri, Aug 21, 2020	27.39	27.44	27.38	27.37
2140	AMEX	PFIG	Thu, Aug 20, 2020	27.39	27.46	27.38	27.38
2139	AMEX	PFIG	Wed, Aug 19, 2020	27.39	27.43	27.38	27.40
2138	AMEX	PFIG	Tue, Aug 18, 2020	27.42	27.44	27.42	27.42
2137	AMEX	PFIG	Mon, Aug 17, 2020	27.39	27.41	27.36	27.39
2136	AMEX	PFIG	Fri, Aug 14, 2020	27.33	27.41	27.32	27.32
2135	AMEX	PFIG	Thu, Aug 13, 2020	27.39	27.43	27.35	27.37
2134	AMEX	PFIG	Wed, Aug 12, 2020	27.43	27.49	27.43	27.47
2133	AMEX	PFIG	Tue, Aug 11, 2020	27.48	27.50	27.46	27.50
2132	AMEX	PFIG	Mon, Aug 10, 2020	27.55	27.57	27.50	27.53
2131	AMEX	PFIG	Fri, Aug 7, 2020	27.56	27.56	27.50	27.50
2130	AMEX	PFIG	Thu, Aug 6, 2020	27.53	27.58	27.53	27.56
2129	AMEX	PFIG	Wed, Aug 5, 2020	27.57	27.57	27.51	27.53
2128	AMEX	PFIG	Tue, Aug 4, 2020	27.51	27.55	27.49	27.51
2127	AMEX	PFIG	Mon, Aug 3, 2020	27.46	27.50	27.43	27.49
2126	AMEX	PFIG	Fri, Jul 31, 2020	27.43	27.49	27.41	27.47
2125	AMEX	PFIG	Thu, Jul 30, 2020	27.38	27.47	27.38	27.44
2124	AMEX	PFIG	Wed, Jul 29, 2020	27.45	27.45	27.34	27.43
2123	AMEX	PFIG	Tue, Jul 28, 2020	27.41	27.41	27.22	27.33
2122	AMEX	PFIG	Mon, Jul 27, 2020	27.37	27.43	27.34	27.38
2121	AMEX	PFIG	Fri, Jul 24, 2020	27.45	27.45	27.35	27.40
2120	AMEX	PFIG	Thu, Jul 23, 2020	27.49	27.49	27.36	27.41
2119	AMEX	PFIG	Wed, Jul 22, 2020	27.36	27.44	27.36	27.41
2118	AMEX	PFIG	Tue, Jul 21, 2020	27.37	27.42	27.33	27.40
2117	AMEX	PFIG	Mon, Jul 20, 2020	27.32	27.37	27.29	27.30
2116	AMEX	PFIG	Fri, Jul 17, 2020	27.31	27.40	27.31	27.30
2115	AMEX	PFIG	Thu, Jul 16, 2020	27.30	27.39	27.30	27.36
2114	AMEX	PFIG	Wed, Jul 15, 2020	27.31	27.35	27.27	27.32
2113	AMEX	PFIG	Tue, Jul 14, 2020	27.22	27.33	27.21	27.28
2112	AMEX	PFIG	Mon, Jul 13, 2020	27.18	27.31	27.18	27.27
2111	AMEX	PFIG	Fri, Jul 10, 2020	27.24	27.31	27.18	27.18
2110	AMEX	PFIG	Thu, Jul 9, 2020	27.25	27.30	27.25	27.27
2109	AMEX	PFIG	Wed, Jul 8, 2020	27.28	27.29	27.21	27.26
2108	AMEX	PFIG	Tue, Jul 7, 2020	27.24	27.31	27.24	27.26
2107	AMEX	PFIG	Mon, Jul 6, 2020	27.23	27.25	27.18	27.21
2106	AMEX	PFIG	Thu, Jul 2, 2020	27.31	27.31	27.15	27.26
2105	AMEX	PFIG	Wed, Jul 1, 2020	27.10	27.19	27.10	27.14
2104	AMEX	PFIG	Tue, Jun 30, 2020	27.10	27.18	27.09	27.18
2103	AMEX	PFIG	Mon, Jun 29, 2020	27.08	27.13	27.05	27.11
2102	AMEX	PFIG	Fri, Jun 26, 2020	27.06	27.13	27.02	27.07
2101	AMEX	PFIG	Thu, Jun 25, 2020	27.00	27.07	26.99	27.04
2100	AMEX	PFIG	Wed, Jun 24, 2020	27.12	27.12	26.96	27.06
2099	AMEX	PFIG	Tue, Jun 23, 2020	27.10	27.14	27.08	27.11
2098	AMEX	PFIG	Mon, Jun 22, 2020	27.08	27.10	27.08	27.09
2097	AMEX	PFIG	Fri, Jun 19, 2020	27.30	27.30	27.09	27.10
2096	AMEX	PFIG	Thu, Jun 18, 2020	27.20	27.22	27.08	27.19
2095	AMEX	PFIG	Wed, Jun 17, 2020	27.18	27.29	27.07	27.14
2094	AMEX	PFIG	Tue, Jun 16, 2020	27.15	27.15	27.05	27.12
2093	AMEX	PFIG	Mon, Jun 15, 2020	26.91	27.10	26.86	27.07
2092	AMEX	PFIG	Fri, Jun 12, 2020	26.93	26.94	26.85	26.88
2091	AMEX	PFIG	Thu, Jun 11, 2020	26.93	26.93	26.85	26.92
2090	AMEX	PFIG	Wed, Jun 10, 2020	26.95	27.00	26.94	26.98
2089	AMEX	PFIG	Tue, Jun 9, 2020	26.96	27.00	26.93	26.95
2088	AMEX	PFIG	Mon, Jun 8, 2020	26.89	27.00	26.89	26.92
2087	AMEX	PFIG	Fri, Jun 5, 2020	26.98	26.98	26.86	26.95
2086	AMEX	PFIG	Thu, Jun 4, 2020	26.82	26.99	26.82	26.90
2085	AMEX	PFIG	Wed, Jun 3, 2020	26.88	26.91	26.83	26.83
2084	AMEX	PFIG	Tue, Jun 2, 2020	26.87	26.90	26.84	26.87
2083	AMEX	PFIG	Mon, Jun 1, 2020	26.73	26.83	26.71	26.77
2082	AMEX	PFIG	Fri, May 29, 2020	26.79	26.82	26.70	26.82
2081	AMEX	PFIG	Thu, May 28, 2020	26.64	26.76	26.63	26.67
2080	AMEX	PFIG	Wed, May 27, 2020	26.89	26.89	26.66	26.72
2079	AMEX	PFIG	Tue, May 26, 2020	26.60	26.80	26.60	26.73
2078	AMEX	PFIG	Fri, May 22, 2020	26.57	26.64	26.57	26.64
2077	AMEX	PFIG	Thu, May 21, 2020	26.59	26.66	26.57	26.61
2076	AMEX	PFIG	Wed, May 20, 2020	26.40	26.56	26.40	26.56
2075	AMEX	PFIG	Tue, May 19, 2020	26.37	26.45	26.34	26.45
2074	AMEX	PFIG	Mon, May 18, 2020	26.32	26.50	26.30	26.41
2073	AMEX	PFIG	Fri, May 15, 2020	26.31	26.44	26.30	26.33
2072	AMEX	PFIG	Thu, May 14, 2020	26.18	26.41	26.18	26.36
2071	AMEX	PFIG	Wed, May 13, 2020	26.24	26.43	26.24	26.36
2070	AMEX	PFIG	Tue, May 12, 2020	26.23	26.52	26.23	26.41
2069	AMEX	PFIG	Mon, May 11, 2020	26.33	26.33	26.21	26.25
2068	AMEX	PFIG	Fri, May 8, 2020	26.29	26.39	26.29	26.33
2067	AMEX	PFIG	Thu, May 7, 2020	26.27	26.41	26.27	26.34
2066	AMEX	PFIG	Wed, May 6, 2020	26.26	26.32	26.26	26.32
2065	AMEX	PFIG	Tue, May 5, 2020	26.27	26.40	26.27	26.36
2064	AMEX	PFIG	Mon, May 4, 2020	26.33	26.38	26.25	26.34
2063	AMEX	PFIG	Fri, May 1, 2020	26.36	26.36	26.25	26.33
2062	AMEX	PFIG	Thu, Apr 30, 2020	26.33	26.48	26.33	26.44
2061	AMEX	PFIG	Wed, Apr 29, 2020	26.29	26.45	26.29	26.40
2060	AMEX	PFIG	Tue, Apr 28, 2020	26.37	26.43	26.27	26.35
2059	AMEX	PFIG	Mon, Apr 27, 2020	26.35	26.35	26.24	26.28
2058	AMEX	PFIG	Fri, Apr 24, 2020	26.39	26.39	26.26	26.32
2057	AMEX	PFIG	Thu, Apr 23, 2020	26.28	26.44	26.23	26.42
2056	AMEX	PFIG	Wed, Apr 22, 2020	26.16	26.30	26.16	26.29
2055	AMEX	PFIG	Tue, Apr 21, 2020	26.15	26.22	26.13	26.20
2054	AMEX	PFIG	Mon, Apr 20, 2020	26.16	26.43	26.15	26.24
2053	AMEX	PFIG	Fri, Apr 17, 2020	26.26	26.54	26.26	26.33
2052	AMEX	PFIG	Thu, Apr 16, 2020	26.16	26.52	26.16	26.37
2051	AMEX	PFIG	Wed, Apr 15, 2020	26.22	26.35	26.10	26.32
2050	AMEX	PFIG	Tue, Apr 14, 2020	26.15	26.58	26.15	26.50
2049	AMEX	PFIG	Mon, Apr 13, 2020	26.23	26.32	26.04	26.23
2048	AMEX	PFIG	Thu, Apr 9, 2020	25.74	26.39	25.74	26.12
2047	AMEX	PFIG	Wed, Apr 8, 2020	25.38	25.71	25.37	25.64
2046	AMEX	PFIG	Tue, Apr 7, 2020	25.50	25.60	25.26	25.42
2045	AMEX	PFIG	Mon, Apr 6, 2020	25.24	25.57	25.24	25.28
2044	AMEX	PFIG	Fri, Apr 3, 2020	25.15	25.31	25.06	25.12
2043	AMEX	PFIG	Thu, Apr 2, 2020	25.52	25.52	25.14	25.46
2042	AMEX	PFIG	Wed, Apr 1, 2020	25.23	25.51	25.09	25.09
2041	AMEX	PFIG	Tue, Mar 31, 2020	25.25	25.51	25.22	25.40
2040	AMEX	PFIG	Mon, Mar 30, 2020	24.85	25.29	24.85	25.19
2039	AMEX	PFIG	Fri, Mar 27, 2020	24.93	25.16	23.82	24.46
2038	AMEX	PFIG	Thu, Mar 26, 2020	24.82	25.00	24.82	25.00
2037	AMEX	PFIG	Wed, Mar 25, 2020	24.18	24.92	23.98	24.67
2036	AMEX	PFIG	Tue, Mar 24, 2020	23.23	24.84	23.23	24.45
2035	AMEX	PFIG	Mon, Mar 23, 2020	23.06	24.38	23.06	24.19
2034	AMEX	PFIG	Fri, Mar 20, 2020	23.56	24.16	23.45	23.44
2033	AMEX	PFIG	Thu, Mar 19, 2020	23.78	23.98	22.92	23.03
2032	AMEX	PFIG	Wed, Mar 18, 2020	24.29	24.64	22.76	23.06
2031	AMEX	PFIG	Tue, Mar 17, 2020	25.05	25.84	24.58	24.67
2030	AMEX	PFIG	Mon, Mar 16, 2020	25.23	25.72	24.79	24.86
2029	AMEX	PFIG	Fri, Mar 13, 2020	25.67	25.79	25.10	25.13
2028	AMEX	PFIG	Thu, Mar 12, 2020	25.99	25.99	23.57	25.72
2027	AMEX	PFIG	Wed, Mar 11, 2020	26.41	26.42	25.90	25.92
2026	AMEX	PFIG	Tue, Mar 10, 2020	26.72	26.72	26.41	26.41
2025	AMEX	PFIG	Mon, Mar 9, 2020	26.69	26.71	26.47	26.63
2024	AMEX	PFIG	Fri, Mar 6, 2020	27.20	27.20	26.69	26.69
2023	AMEX	PFIG	Thu, Mar 5, 2020	27.04	27.10	26.92	26.94
2022	AMEX	PFIG	Wed, Mar 4, 2020	26.93	27.05	26.91	26.91
2021	AMEX	PFIG	Tue, Mar 3, 2020	26.70	27.04	26.70	26.98
2020	AMEX	PFIG	Mon, Mar 2, 2020	26.69	26.88	26.65	26.65
2019	AMEX	PFIG	Fri, Feb 28, 2020	26.61	26.71	26.61	26.71
2018	AMEX	PFIG	Thu, Feb 27, 2020	26.67	26.70	26.55	26.59
2017	AMEX	PFIG	Wed, Feb 26, 2020	26.64	26.70	26.61	26.66
2016	AMEX	PFIG	Tue, Feb 25, 2020	26.70	26.74	26.70	26.70
2015	AMEX	PFIG	Mon, Feb 24, 2020	26.67	26.71	26.67	26.67
2014	AMEX	PFIG	Fri, Feb 21, 2020	26.68	26.69	26.65	26.67
2013	AMEX	PFIG	Thu, Feb 20, 2020	26.64	26.65	26.61	26.62
2012	AMEX	PFIG	Wed, Feb 19, 2020	26.62	26.63	26.56	26.58
2011	AMEX	PFIG	Tue, Feb 18, 2020	26.58	26.62	26.57	26.58
2010	AMEX	PFIG	Fri, Feb 14, 2020	26.58	26.59	26.55	26.56
2009	AMEX	PFIG	Thu, Feb 13, 2020	26.54	26.54	26.53	26.54
2008	AMEX	PFIG	Wed, Feb 12, 2020	26.51	26.56	26.51	26.52
2007	AMEX	PFIG	Tue, Feb 11, 2020	26.55	26.57	26.54	26.54
2006	AMEX	PFIG	Mon, Feb 10, 2020	26.57	26.61	26.56	26.59
2005	AMEX	PFIG	Fri, Feb 7, 2020	26.52	26.58	26.52	26.56
2004	AMEX	PFIG	Thu, Feb 6, 2020	26.47	26.51	26.46	26.47
2003	AMEX	PFIG	Wed, Feb 5, 2020	26.51	26.51	26.45	26.47
2002	AMEX	PFIG	Tue, Feb 4, 2020	26.50	26.53	26.48	26.50
2001	AMEX	PFIG	Mon, Feb 3, 2020	26.54	26.59	26.50	26.55
2000	AMEX	PFIG	Fri, Jan 31, 2020	26.52	26.60	26.52	26.57
1999	AMEX	PFIG	Thu, Jan 30, 2020	26.51	26.57	26.51	26.52
1998	AMEX	PFIG	Wed, Jan 29, 2020	26.51	26.53	26.47	26.51
1997	AMEX	PFIG	Tue, Jan 28, 2020	26.44	26.50	26.43	26.44
1996	AMEX	PFIG	Mon, Jan 27, 2020	26.48	26.53	26.46	26.46
1995	AMEX	PFIG	Fri, Jan 24, 2020	26.45	26.46	26.42	26.45
1994	AMEX	PFIG	Thu, Jan 23, 2020	26.38	26.46	26.38	26.40
1993	AMEX	PFIG	Wed, Jan 22, 2020	26.35	26.41	26.35	26.37
1992	AMEX	PFIG	Tue, Jan 21, 2020	26.34	26.40	26.33	26.36
1991	AMEX	PFIG	Fri, Jan 17, 2020	26.31	26.38	26.31	26.32
1990	AMEX	PFIG	Thu, Jan 16, 2020	26.40	26.40	26.33	26.40
1989	AMEX	PFIG	Wed, Jan 15, 2020	26.32	26.36	26.31	26.34
1988	AMEX	PFIG	Tue, Jan 14, 2020	26.36	26.36	26.30	26.30
1987	AMEX	PFIG	Mon, Jan 13, 2020	26.34	26.34	26.30	26.33
1986	AMEX	PFIG	Fri, Jan 10, 2020	26.29	26.38	26.29	26.33
1985	AMEX	PFIG	Thu, Jan 9, 2020	26.30	26.34	26.22	26.28
1984	AMEX	PFIG	Wed, Jan 8, 2020	26.30	26.35	26.28	26.28
1983	AMEX	PFIG	Tue, Jan 7, 2020	26.30	26.34	26.29	26.29
1982	AMEX	PFIG	Mon, Jan 6, 2020	26.41	26.41	26.31	26.37
1981	AMEX	PFIG	Fri, Jan 3, 2020	26.29	26.38	26.29	26.35
1980	AMEX	PFIG	Thu, Jan 2, 2020	26.20	26.33	26.20	26.29
1979	AMEX	PFIG	Tue, Dec 31, 2019	26.23	26.28	26.21	26.24
1978	AMEX	PFIG	Mon, Dec 30, 2019	26.19	26.28	26.19	26.26
1977	AMEX	PFIG	Fri, Dec 27, 2019	26.27	26.28	26.24	26.27
1976	AMEX	PFIG	Thu, Dec 26, 2019	26.19	26.23	26.19	26.22
1975	AMEX	PFIG	Tue, Dec 24, 2019	26.14	26.21	26.14	26.18
1974	AMEX	PFIG	Mon, Dec 23, 2019	26.23	26.23	26.16	26.17
1973	AMEX	PFIG	Fri, Dec 20, 2019	26.27	26.27	26.24	26.24
1972	AMEX	PFIG	Thu, Dec 19, 2019	26.21	26.27	26.20	26.25
1971	AMEX	PFIG	Wed, Dec 18, 2019	26.22	26.26	26.22	26.24
1970	AMEX	PFIG	Tue, Dec 17, 2019	26.25	26.28	26.25	26.26
1969	AMEX	PFIG	Mon, Dec 16, 2019	26.28	26.28	26.22	26.25
1968	AMEX	PFIG	Fri, Dec 13, 2019	26.26	26.30	26.19	26.30
1967	AMEX	PFIG	Thu, Dec 12, 2019	26.26	26.26	26.16	26.17
1966	AMEX	PFIG	Wed, Dec 11, 2019	26.26	26.29	26.22	26.27
1965	AMEX	PFIG	Tue, Dec 10, 2019	26.27	26.27	26.23	26.23
1964	AMEX	PFIG	Mon, Dec 9, 2019	26.29	26.29	26.22	26.24
1963	AMEX	PFIG	Fri, Dec 6, 2019	26.18	26.25	26.18	26.23
1962	AMEX	PFIG	Thu, Dec 5, 2019	26.25	26.25	26.23	26.24
1961	AMEX	PFIG	Wed, Dec 4, 2019	26.26	26.31	26.23	26.25
1960	AMEX	PFIG	Tue, Dec 3, 2019	26.29	26.31	26.26	26.29
1959	AMEX	PFIG	Mon, Dec 2, 2019	26.19	26.21	26.16	26.18
1958	AMEX	PFIG	Fri, Nov 29, 2019	26.22	26.25	26.21	26.23
1957	AMEX	PFIG	Wed, Nov 27, 2019	26.25	26.25	26.23	26.23
1956	AMEX	PFIG	Tue, Nov 26, 2019	26.24	26.29	26.23	26.23
1955	AMEX	PFIG	Mon, Nov 25, 2019	26.25	26.26	26.22	26.22
1954	AMEX	PFIG	Fri, Nov 22, 2019	26.17	26.21	26.17	26.20
1953	AMEX	PFIG	Thu, Nov 21, 2019	26.18	26.20	26.17	26.18
1952	AMEX	PFIG	Wed, Nov 20, 2019	26.23	26.23	26.19	26.21
1951	AMEX	PFIG	Tue, Nov 19, 2019	26.15	26.21	26.15	26.18
1950	AMEX	PFIG	Mon, Nov 18, 2019	26.22	26.22	26.16	26.17
1949	AMEX	PFIG	Fri, Nov 15, 2019	26.17	26.23	26.16	26.22
1948	AMEX	PFIG	Thu, Nov 14, 2019	26.17	26.23	26.17	26.20
1947	AMEX	PFIG	Wed, Nov 13, 2019	26.13	26.15	26.12	26.13
1946	AMEX	PFIG	Tue, Nov 12, 2019	26.07	26.12	26.07	26.08
1945	AMEX	PFIG	Mon, Nov 11, 2019	26.14	26.14	26.06	26.12
1944	AMEX	PFIG	Fri, Nov 8, 2019	26.13	26.13	26.07	26.09
1943	AMEX	PFIG	Thu, Nov 7, 2019	26.12	26.15	26.08	26.11
1942	AMEX	PFIG	Wed, Nov 6, 2019	26.21	26.21	26.18	26.19
1941	AMEX	PFIG	Tue, Nov 5, 2019	26.19	26.19	26.12	26.14
1940	AMEX	PFIG	Mon, Nov 4, 2019	26.28	26.28	26.21	26.22
1939	AMEX	PFIG	Fri, Nov 1, 2019	26.30	26.32	26.25	26.29
1938	AMEX	PFIG	Thu, Oct 31, 2019	26.22	26.28	26.22	26.27
1937	AMEX	PFIG	Wed, Oct 30, 2019	26.14	26.18	26.14	26.18
1936	AMEX	PFIG	Tue, Oct 29, 2019	26.19	26.19	26.12	26.12
1935	AMEX	PFIG	Mon, Oct 28, 2019	26.16	26.16	26.13	26.16
1934	AMEX	PFIG	Fri, Oct 25, 2019	26.19	26.22	26.16	26.18
1933	AMEX	PFIG	Thu, Oct 24, 2019	26.23	26.25	26.18	26.19
1932	AMEX	PFIG	Wed, Oct 23, 2019	26.23	26.24	26.18	26.18
1931	AMEX	PFIG	Tue, Oct 22, 2019	26.22	26.22	26.16	26.20
1930	AMEX	PFIG	Mon, Oct 21, 2019	26.12	26.19	26.12	26.17
1929	AMEX	PFIG	Fri, Oct 18, 2019	26.22	26.28	26.22	26.26
1928	AMEX	PFIG	Thu, Oct 17, 2019	26.19	26.26	26.19	26.24
1927	AMEX	PFIG	Wed, Oct 16, 2019	26.17	26.24	26.17	26.22
1926	AMEX	PFIG	Tue, Oct 15, 2019	26.24	26.24	26.17	26.18
1925	AMEX	PFIG	Mon, Oct 14, 2019	26.18	26.21	26.16	26.17
1924	AMEX	PFIG	Fri, Oct 11, 2019	26.21	26.21	26.15	26.19
1923	AMEX	PFIG	Thu, Oct 10, 2019	26.33	26.33	26.24	26.27
1922	AMEX	PFIG	Wed, Oct 9, 2019	26.38	26.38	26.30	26.31
1921	AMEX	PFIG	Tue, Oct 8, 2019	26.41	26.42	26.32	26.35
1920	AMEX	PFIG	Mon, Oct 7, 2019	26.32	26.38	26.32	26.33
1919	AMEX	PFIG	Fri, Oct 4, 2019	26.35	26.40	26.35	26.39
1918	AMEX	PFIG	Thu, Oct 3, 2019	26.33	26.39	26.28	26.38
1917	AMEX	PFIG	Wed, Oct 2, 2019	26.25	26.32	26.25	26.29
1916	AMEX	PFIG	Tue, Oct 1, 2019	26.15	26.29	26.12	26.23
1915	AMEX	PFIG	Mon, Sep 30, 2019	26.17	26.21	26.15	26.19
1914	AMEX	PFIG	Fri, Sep 27, 2019	26.13	26.17	26.13	26.15
1913	AMEX	PFIG	Thu, Sep 26, 2019	26.19	26.19	26.13	26.14
1912	AMEX	PFIG	Wed, Sep 25, 2019	26.20	26.21	26.11	26.14
1911	AMEX	PFIG	Tue, Sep 24, 2019	26.20	26.24	26.18	26.23
1910	AMEX	PFIG	Mon, Sep 23, 2019	26.17	26.21	26.15	26.17
1909	AMEX	PFIG	Fri, Sep 20, 2019	26.12	26.22	26.12	26.16
1908	AMEX	PFIG	Thu, Sep 19, 2019	26.10	26.16	26.10	26.12
1907	AMEX	PFIG	Wed, Sep 18, 2019	26.11	26.16	26.09	26.11
1906	AMEX	PFIG	Tue, Sep 17, 2019	26.06	26.11	26.02	26.10
1905	AMEX	PFIG	Mon, Sep 16, 2019	25.96	26.04	25.96	26.02
1904	AMEX	PFIG	Fri, Sep 13, 2019	26.00	26.05	25.96	25.97
1903	AMEX	PFIG	Thu, Sep 12, 2019	26.10	26.17	26.05	26.07
1902	AMEX	PFIG	Wed, Sep 11, 2019	26.17	26.17	26.12	26.12
1901	AMEX	PFIG	Tue, Sep 10, 2019	26.27	26.27	26.09	26.09
1900	AMEX	PFIG	Mon, Sep 9, 2019	26.19	26.25	26.19	26.22
1899	AMEX	PFIG	Fri, Sep 6, 2019	26.30	26.32	26.27	26.29
1898	AMEX	PFIG	Thu, Sep 5, 2019	27.05	27.05	26.21	26.26
1897	AMEX	PFIG	Wed, Sep 4, 2019	26.32	26.39	26.32	26.38
1896	AMEX	PFIG	Tue, Sep 3, 2019	26.37	26.39	26.31	26.35
1895	AMEX	PFIG	Fri, Aug 30, 2019	26.34	26.34	26.28	26.28
1894	AMEX	PFIG	Thu, Aug 29, 2019	26.31	26.32	26.27	26.28
1893	AMEX	PFIG	Wed, Aug 28, 2019	26.33	26.38	26.33	26.34
1892	AMEX	PFIG	Tue, Aug 27, 2019	26.35	26.35	26.31	26.33
1891	AMEX	PFIG	Mon, Aug 26, 2019	26.25	26.33	26.25	26.25
1890	AMEX	PFIG	Fri, Aug 23, 2019	26.26	26.31	26.24	26.27
1889	AMEX	PFIG	Thu, Aug 22, 2019	26.23	26.24	26.19	26.19
1888	AMEX	PFIG	Wed, Aug 21, 2019	26.23	26.25	26.23	26.23
1887	AMEX	PFIG	Tue, Aug 20, 2019	26.27	26.27	26.23	26.24
1886	AMEX	PFIG	Mon, Aug 19, 2019	26.23	26.23	26.15	26.19
1885	AMEX	PFIG	Fri, Aug 16, 2019	26.25	26.26	26.25	26.26
1884	AMEX	PFIG	Thu, Aug 15, 2019	26.17	26.29	26.17	26.24
1883	AMEX	PFIG	Wed, Aug 14, 2019	26.18	26.19	26.16	26.17
1882	AMEX	PFIG	Tue, Aug 13, 2019	26.23	26.23	26.12	26.13
1881	AMEX	PFIG	Mon, Aug 12, 2019	26.13	26.23	26.13	26.20
1880	AMEX	PFIG	Fri, Aug 9, 2019	26.16	26.16	26.11	26.11
1879	AMEX	PFIG	Thu, Aug 8, 2019	26.11	26.17	26.11	26.16
1878	AMEX	PFIG	Wed, Aug 7, 2019	26.25	26.25	26.14	26.14
1877	AMEX	PFIG	Tue, Aug 6, 2019	26.15	26.16	26.13	26.15
1876	AMEX	PFIG	Mon, Aug 5, 2019	26.18	26.19	26.14	26.14
1875	AMEX	PFIG	Fri, Aug 2, 2019	26.08	26.10	26.06	26.07
1874	AMEX	PFIG	Thu, Aug 1, 2019	26.02	26.12	25.96	26.12
1873	AMEX	PFIG	Wed, Jul 31, 2019	25.93	25.94	25.89	25.92
1872	AMEX	PFIG	Tue, Jul 30, 2019	25.98	25.98	25.88	25.90
1871	AMEX	PFIG	Mon, Jul 29, 2019	25.89	25.95	25.89	25.94
1870	AMEX	PFIG	Fri, Jul 26, 2019	25.87	25.90	25.87	25.90
1869	AMEX	PFIG	Thu, Jul 25, 2019	25.95	25.95	25.88	25.91
1868	AMEX	PFIG	Wed, Jul 24, 2019	25.93	25.93	25.90	25.91
1867	AMEX	PFIG	Tue, Jul 23, 2019	25.94	25.94	25.87	25.89
1866	AMEX	PFIG	Mon, Jul 22, 2019	25.90	25.92	25.89	25.90
1865	AMEX	PFIG	Fri, Jul 19, 2019	25.98	25.98	25.93	25.93
1864	AMEX	PFIG	Thu, Jul 18, 2019	25.90	25.97	25.90	25.97
1863	AMEX	PFIG	Wed, Jul 17, 2019	25.87	25.94	25.87	25.93
1862	AMEX	PFIG	Tue, Jul 16, 2019	25.85	25.85	25.83	25.85
1861	AMEX	PFIG	Mon, Jul 15, 2019	25.84	25.91	25.84	25.89
1860	AMEX	PFIG	Fri, Jul 12, 2019	25.85	25.87	25.84	25.87
1859	AMEX	PFIG	Thu, Jul 11, 2019	25.90	25.90	25.82	25.82
1858	AMEX	PFIG	Wed, Jul 10, 2019	25.90	25.92	25.89	25.91
1857	AMEX	PFIG	Tue, Jul 9, 2019	25.86	25.90	25.86	25.86
1856	AMEX	PFIG	Mon, Jul 8, 2019	25.90	25.93	25.88	25.89
1855	AMEX	PFIG	Fri, Jul 5, 2019	25.91	25.94	25.82	25.90
1854	AMEX	PFIG	Wed, Jul 3, 2019	25.98	26.05	25.98	26.04
1853	AMEX	PFIG	Tue, Jul 2, 2019	25.93	26.04	25.93	25.97
1852	AMEX	PFIG	Mon, Jul 1, 2019	25.94	25.99	25.92	25.95
1851	AMEX	PFIG	Fri, Jun 28, 2019	25.94	25.96	25.91	25.93
1850	AMEX	PFIG	Thu, Jun 27, 2019	25.84	25.95	25.84	25.92
1849	AMEX	PFIG	Wed, Jun 26, 2019	25.84	25.90	25.84	25.85
1848	AMEX	PFIG	Tue, Jun 25, 2019	25.96	25.97	25.89	25.89
1847	AMEX	PFIG	Mon, Jun 24, 2019	25.91	25.93	25.90	25.92
1846	AMEX	PFIG	Fri, Jun 21, 2019	25.92	25.93	25.87	25.85
1845	AMEX	PFIG	Thu, Jun 20, 2019	25.95	25.97	25.94	25.96
1844	AMEX	PFIG	Wed, Jun 19, 2019	25.77	25.92	25.76	25.90
1843	AMEX	PFIG	Tue, Jun 18, 2019	25.85	25.85	25.76	25.81
1842	AMEX	PFIG	Mon, Jun 17, 2019	25.73	25.76	25.72	25.74
1841	AMEX	PFIG	Fri, Jun 14, 2019	25.71	25.72	25.70	25.71
1840	AMEX	PFIG	Thu, Jun 13, 2019	25.70	25.75	25.69	25.73
1839	AMEX	PFIG	Wed, Jun 12, 2019	25.70	25.72	25.68	25.71
1838	AMEX	PFIG	Tue, Jun 11, 2019	25.65	25.73	25.65	25.69
1837	AMEX	PFIG	Mon, Jun 10, 2019	25.69	25.72	25.64	25.66
1836	AMEX	PFIG	Fri, Jun 7, 2019	25.74	25.76	25.69	25.69
1835	AMEX	PFIG	Thu, Jun 6, 2019	25.66	25.72	25.66	25.70
1834	AMEX	PFIG	Wed, Jun 5, 2019	25.68	25.71	25.67	25.70
1833	AMEX	PFIG	Tue, Jun 4, 2019	25.57	25.68	25.57	25.66
1832	AMEX	PFIG	Mon, Jun 3, 2019	25.65	25.69	25.61	25.69
1831	AMEX	PFIG	Fri, May 31, 2019	25.60	25.61	25.54	25.61
1830	AMEX	PFIG	Thu, May 30, 2019	25.44	25.54	25.44	25.53
1829	AMEX	PFIG	Wed, May 29, 2019	25.51	25.51	25.45	25.47
1828	AMEX	PFIG	Tue, May 28, 2019	25.50	25.53	25.48	25.51
1827	AMEX	PFIG	Fri, May 24, 2019	25.46	25.47	25.41	25.47
1826	AMEX	PFIG	Thu, May 23, 2019	25.35	25.48	25.35	25.44
1825	AMEX	PFIG	Wed, May 22, 2019	25.34	25.37	25.34	25.34
1824	AMEX	PFIG	Tue, May 21, 2019	25.33	25.36	25.33	25.35
1823	AMEX	PFIG	Mon, May 20, 2019	25.70	25.70	25.34	25.38
1822	AMEX	PFIG	Fri, May 17, 2019	25.60	25.60	25.44	25.40
1821	AMEX	PFIG	Thu, May 16, 2019	25.44	25.48	25.44	25.48
1820	AMEX	PFIG	Wed, May 15, 2019	25.51	25.51	25.42	25.45
1819	AMEX	PFIG	Tue, May 14, 2019	25.40	25.41	25.40	25.41
1818	AMEX	PFIG	Mon, May 13, 2019	25.46	25.47	25.39	25.42
1817	AMEX	PFIG	Fri, May 10, 2019	25.37	25.42	25.35	25.37
1816	AMEX	PFIG	Thu, May 9, 2019	25.37	25.42	25.37	25.39
1815	AMEX	PFIG	Wed, May 8, 2019	25.38	25.42	25.35	25.38
1814	AMEX	PFIG	Tue, May 7, 2019	25.41	25.43	25.38	25.41
1813	AMEX	PFIG	Mon, May 6, 2019	25.42	25.42	25.36	25.37
1812	AMEX	PFIG	Fri, May 3, 2019	25.32	25.34	25.30	25.32
1811	AMEX	PFIG	Thu, May 2, 2019	25.38	25.38	25.29	25.31
1810	AMEX	PFIG	Wed, May 1, 2019	25.35	25.42	25.31	25.31
1809	AMEX	PFIG	Tue, Apr 30, 2019	25.35	25.39	25.34	25.39
1808	AMEX	PFIG	Mon, Apr 29, 2019	25.37	25.37	25.30	25.33
1807	AMEX	PFIG	Fri, Apr 26, 2019	25.41	25.42	25.38	25.42
1806	AMEX	PFIG	Thu, Apr 25, 2019	25.34	25.34	25.32	25.33
1805	AMEX	PFIG	Wed, Apr 24, 2019	25.36	25.37	25.33	25.35
1804	AMEX	PFIG	Tue, Apr 23, 2019	25.27	25.29	25.27	25.28
1803	AMEX	PFIG	Mon, Apr 22, 2019	25.25	25.29	25.24	25.27
1802	AMEX	PFIG	Thu, Apr 18, 2019	25.37	25.37	25.32	25.27
1801	AMEX	PFIG	Wed, Apr 17, 2019	25.32	25.34	25.31	25.31
1800	AMEX	PFIG	Tue, Apr 16, 2019	25.32	25.32	25.30	25.30
1799	AMEX	PFIG	Mon, Apr 15, 2019	25.36	25.36	25.31	25.34
1798	AMEX	PFIG	Fri, Apr 12, 2019	25.35	25.35	25.32	25.34
1797	AMEX	PFIG	Thu, Apr 11, 2019	25.40	25.40	25.34	25.37
1796	AMEX	PFIG	Wed, Apr 10, 2019	25.40	25.44	25.38	25.42
1795	AMEX	PFIG	Tue, Apr 9, 2019	25.31	25.37	25.31	25.34
1794	AMEX	PFIG	Mon, Apr 8, 2019	25.35	25.36	25.31	25.33
1793	AMEX	PFIG	Fri, Apr 5, 2019	25.34	25.34	25.32	25.32
1792	AMEX	PFIG	Thu, Apr 4, 2019	25.29	25.35	25.29	25.30
1791	AMEX	PFIG	Wed, Apr 3, 2019	25.31	25.31	25.27	25.30
1790	AMEX	PFIG	Tue, Apr 2, 2019	25.30	25.36	25.30	25.31
1789	AMEX	PFIG	Mon, Apr 1, 2019	25.36	25.36	25.27	25.28
1788	AMEX	PFIG	Fri, Mar 29, 2019	25.30	25.40	25.30	25.38
1787	AMEX	PFIG	Thu, Mar 28, 2019	25.41	25.44	25.36	25.41
1786	AMEX	PFIG	Wed, Mar 27, 2019	25.45	25.46	25.40	25.43
1785	AMEX	PFIG	Tue, Mar 26, 2019	25.34	25.42	25.34	25.39
1784	AMEX	PFIG	Mon, Mar 25, 2019	25.28	25.43	25.28	25.40
1783	AMEX	PFIG	Fri, Mar 22, 2019	25.27	25.36	25.24	25.36
1782	AMEX	PFIG	Thu, Mar 21, 2019	25.24	25.25	25.21	25.24
1781	AMEX	PFIG	Wed, Mar 20, 2019	25.11	25.26	25.11	25.26
1780	AMEX	PFIG	Tue, Mar 19, 2019	25.14	25.15	25.09	25.13
1779	AMEX	PFIG	Mon, Mar 18, 2019	25.17	25.17	25.13	25.14
1778	AMEX	PFIG	Fri, Mar 15, 2019	25.15	25.19	25.15	25.12
1777	AMEX	PFIG	Thu, Mar 14, 2019	25.14	25.16	25.12	25.14
1776	AMEX	PFIG	Wed, Mar 13, 2019	25.14	25.15	25.08	25.15
1775	AMEX	PFIG	Tue, Mar 12, 2019	25.15	25.18	25.11	25.18
1774	AMEX	PFIG	Mon, Mar 11, 2019	25.12	25.15	25.11	25.11
1773	AMEX	PFIG	Fri, Mar 8, 2019	25.14	25.14	25.10	25.13
1772	AMEX	PFIG	Thu, Mar 7, 2019	25.07	25.16	25.07	25.15
1771	AMEX	PFIG	Wed, Mar 6, 2019	25.02	25.11	25.02	25.11
1770	AMEX	PFIG	Tue, Mar 5, 2019	24.96	25.08	24.96	25.08
1769	AMEX	PFIG	Mon, Mar 4, 2019	25.02	25.08	25.00	25.04
1768	AMEX	PFIG	Fri, Mar 1, 2019	24.94	25.05	24.94	25.00
1767	AMEX	PFIG	Thu, Feb 28, 2019	25.04	25.07	24.98	25.05
1766	AMEX	PFIG	Wed, Feb 27, 2019	25.01	25.06	24.99	25.02
1765	AMEX	PFIG	Tue, Feb 26, 2019	25.06	25.09	25.01	25.07
1764	AMEX	PFIG	Mon, Feb 25, 2019	25.00	25.05	24.98	25.02
1763	AMEX	PFIG	Fri, Feb 22, 2019	24.98	25.07	24.98	25.01
1762	AMEX	PFIG	Thu, Feb 21, 2019	24.91	25.01	24.91	24.98
1761	AMEX	PFIG	Wed, Feb 20, 2019	24.95	25.04	24.95	25.00
1760	AMEX	PFIG	Tue, Feb 19, 2019	24.99	25.07	24.99	25.05
1759	AMEX	PFIG	Fri, Feb 15, 2019	24.98	25.06	24.98	25.00
1758	AMEX	PFIG	Thu, Feb 14, 2019	25.02	25.07	25.00	25.07
1757	AMEX	PFIG	Wed, Feb 13, 2019	24.96	25.01	24.94	25.00
1756	AMEX	PFIG	Tue, Feb 12, 2019	25.04	25.04	24.98	25.04
1755	AMEX	PFIG	Mon, Feb 11, 2019	24.98	25.05	24.98	25.05
1754	AMEX	PFIG	Fri, Feb 8, 2019	25.06	25.06	25.01	25.04
1753	AMEX	PFIG	Thu, Feb 7, 2019	24.98	25.03	24.98	25.01
1752	AMEX	PFIG	Wed, Feb 6, 2019	25.02	25.04	24.99	25.03
1751	AMEX	PFIG	Tue, Feb 5, 2019	24.95	25.03	24.95	25.03
1750	AMEX	PFIG	Mon, Feb 4, 2019	24.96	25.00	24.91	25.00
1749	AMEX	PFIG	Fri, Feb 1, 2019	24.99	24.99	24.90	24.95
1748	AMEX	PFIG	Thu, Jan 31, 2019	24.97	25.04	24.92	25.04
1747	AMEX	PFIG	Wed, Jan 30, 2019	24.78	24.94	24.78	24.94
1746	AMEX	PFIG	Tue, Jan 29, 2019	24.83	24.86	24.83	24.86
1745	AMEX	PFIG	Mon, Jan 28, 2019	24.82	24.84	24.78	24.81
1744	AMEX	PFIG	Fri, Jan 25, 2019	24.83	24.83	24.75	24.76
1743	AMEX	PFIG	Thu, Jan 24, 2019	24.82	24.83	24.75	24.83
1742	AMEX	PFIG	Wed, Jan 23, 2019	24.66	24.76	24.66	24.76
1741	AMEX	PFIG	Tue, Jan 22, 2019	24.75	24.75	24.66	24.68
1740	AMEX	PFIG	Fri, Jan 18, 2019	24.64	24.76	24.64	24.76
1739	AMEX	PFIG	Thu, Jan 17, 2019	24.69	24.69	24.68	24.69
1738	AMEX	PFIG	Wed, Jan 16, 2019	24.64	24.69	24.64	24.67
1737	AMEX	PFIG	Tue, Jan 15, 2019	24.66	24.68	24.65	24.65
1736	AMEX	PFIG	Mon, Jan 14, 2019	24.69	24.69	24.63	24.68
1735	AMEX	PFIG	Fri, Jan 11, 2019	24.69	24.71	24.65	24.65
1734	AMEX	PFIG	Thu, Jan 10, 2019	24.64	24.69	24.64	24.68
1733	AMEX	PFIG	Wed, Jan 9, 2019	24.63	24.70	24.59	24.70
1732	AMEX	PFIG	Tue, Jan 8, 2019	24.58	24.63	24.56	24.63
1731	AMEX	PFIG	Mon, Jan 7, 2019	24.62	24.69	24.62	24.64
1730	AMEX	PFIG	Fri, Jan 4, 2019	24.59	24.66	24.59	24.65
1729	AMEX	PFIG	Thu, Jan 3, 2019	24.61	24.70	24.61	24.64
1728	AMEX	PFIG	Wed, Jan 2, 2019	24.58	24.65	24.58	24.64
1727	AMEX	PFIG	Mon, Dec 31, 2018	24.58	24.65	24.58	24.65
1726	AMEX	PFIG	Fri, Dec 28, 2018	24.50	24.62	24.50	24.62
1725	AMEX	PFIG	Thu, Dec 27, 2018	24.48	24.56	24.47	24.50
1724	AMEX	PFIG	Wed, Dec 26, 2018	24.45	24.53	24.41	24.45
1723	AMEX	PFIG	Mon, Dec 24, 2018	24.57	24.57	24.42	24.43
1722	AMEX	PFIG	Fri, Dec 21, 2018	24.60	24.61	24.52	24.53
1721	AMEX	PFIG	Thu, Dec 20, 2018	24.69	24.69	24.59	24.63
1720	AMEX	PFIG	Wed, Dec 19, 2018	24.65	24.71	24.60	24.66
1719	AMEX	PFIG	Tue, Dec 18, 2018	24.65	24.67	24.58	24.65
1718	AMEX	PFIG	Mon, Dec 17, 2018	24.50	24.60	24.50	24.60
1717	AMEX	PFIG	Fri, Dec 14, 2018	24.56	24.57	24.49	24.52
1716	AMEX	PFIG	Thu, Dec 13, 2018	24.54	24.54	24.49	24.53
1715	AMEX	PFIG	Wed, Dec 12, 2018	24.51	24.55	24.50	24.54
1714	AMEX	PFIG	Tue, Dec 11, 2018	24.50	24.56	24.50	24.51
1713	AMEX	PFIG	Mon, Dec 10, 2018	24.50	24.57	24.50	24.54
1712	AMEX	PFIG	Fri, Dec 7, 2018	24.49	24.57	24.46	24.55
1711	AMEX	PFIG	Thu, Dec 6, 2018	24.55	24.57	24.47	24.52
1710	AMEX	PFIG	Tue, Dec 4, 2018	24.43	24.53	24.43	24.52
1709	AMEX	PFIG	Mon, Dec 3, 2018	24.46	24.51	24.42	24.50
1708	AMEX	PFIG	Fri, Nov 30, 2018	24.41	24.44	24.35	24.43
1707	AMEX	PFIG	Thu, Nov 29, 2018	24.48	24.48	24.41	24.43
1706	AMEX	PFIG	Wed, Nov 28, 2018	24.40	24.47	24.35	24.46
1705	AMEX	PFIG	Tue, Nov 27, 2018	24.44	24.48	24.41	24.42
1704	AMEX	PFIG	Mon, Nov 26, 2018	24.40	24.47	24.40	24.44
1703	AMEX	PFIG	Fri, Nov 23, 2018	24.48	24.50	24.45	24.49
1702	AMEX	PFIG	Wed, Nov 21, 2018	24.39	24.48	24.39	24.43
1701	AMEX	PFIG	Tue, Nov 20, 2018	24.38	24.43	24.38	24.42
1700	AMEX	PFIG	Mon, Nov 19, 2018	24.45	24.50	24.44	24.46
1699	AMEX	PFIG	Fri, Nov 16, 2018	24.48	24.53	24.45	24.51
1698	AMEX	PFIG	Thu, Nov 15, 2018	24.46	24.49	24.39	24.48
1697	AMEX	PFIG	Wed, Nov 14, 2018	24.41	24.53	24.41	24.50
1696	AMEX	PFIG	Tue, Nov 13, 2018	24.51	24.51	24.45	24.46
1695	AMEX	PFIG	Mon, Nov 12, 2018	24.52	24.54	24.49	24.54
1694	AMEX	PFIG	Fri, Nov 9, 2018	24.45	24.50	24.44	24.48
1693	AMEX	PFIG	Thu, Nov 8, 2018	24.49	24.49	24.44	24.47
1692	AMEX	PFIG	Wed, Nov 7, 2018	24.50	24.50	24.44	24.46
1691	AMEX	PFIG	Tue, Nov 6, 2018	24.46	24.47	24.42	24.46
1690	AMEX	PFIG	Mon, Nov 5, 2018	24.44	24.47	24.43	24.46
1689	AMEX	PFIG	Fri, Nov 2, 2018	24.47	24.49	24.40	24.40
1688	AMEX	PFIG	Thu, Nov 1, 2018	24.44	24.50	24.44	24.49
1687	AMEX	PFIG	Wed, Oct 31, 2018	24.50	24.50	24.44	24.49
1686	AMEX	PFIG	Tue, Oct 30, 2018	24.48	24.55	24.48	24.53
1685	AMEX	PFIG	Mon, Oct 29, 2018	24.52	24.60	24.52	24.58
1684	AMEX	PFIG	Fri, Oct 26, 2018	24.59	24.65	24.57	24.60
1683	AMEX	PFIG	Thu, Oct 25, 2018	24.55	24.55	24.49	24.55
1682	AMEX	PFIG	Wed, Oct 24, 2018	24.55	24.60	24.50	24.56
1681	AMEX	PFIG	Tue, Oct 23, 2018	24.54	24.55	24.50	24.51
1680	AMEX	PFIG	Mon, Oct 22, 2018	24.50	24.52	24.45	24.46
1679	AMEX	PFIG	Fri, Oct 19, 2018	24.52	24.56	24.52	24.54
1678	AMEX	PFIG	Thu, Oct 18, 2018	24.56	24.60	24.54	24.58
1677	AMEX	PFIG	Wed, Oct 17, 2018	24.55	24.60	24.55	24.56
1676	AMEX	PFIG	Tue, Oct 16, 2018	24.56	24.60	24.55	24.60
1675	AMEX	PFIG	Mon, Oct 15, 2018	24.58	24.59	24.52	24.57
1674	AMEX	PFIG	Fri, Oct 12, 2018	24.60	24.60	24.53	24.57
1673	AMEX	PFIG	Thu, Oct 11, 2018	24.56	24.59	24.54	24.56
1672	AMEX	PFIG	Wed, Oct 10, 2018	24.54	24.56	24.50	24.53
1671	AMEX	PFIG	Tue, Oct 9, 2018	24.50	24.57	24.50	24.55
1670	AMEX	PFIG	Mon, Oct 8, 2018	24.61	24.61	24.52	24.55
1669	AMEX	PFIG	Fri, Oct 5, 2018	24.51	24.56	24.51	24.56
1668	AMEX	PFIG	Thu, Oct 4, 2018	24.57	24.59	24.53	24.59
1667	AMEX	PFIG	Wed, Oct 3, 2018	24.66	24.66	24.59	24.59
1666	AMEX	PFIG	Tue, Oct 2, 2018	24.70	24.71	24.68	24.69
1665	AMEX	PFIG	Mon, Oct 1, 2018	24.64	24.67	24.63	24.65
1664	AMEX	PFIG	Fri, Sep 28, 2018	24.67	24.67	24.62	24.67
1663	AMEX	PFIG	Thu, Sep 27, 2018	24.64	24.66	24.59	24.66
1662	AMEX	PFIG	Wed, Sep 26, 2018	24.60	24.66	24.58	24.65
1661	AMEX	PFIG	Tue, Sep 25, 2018	24.59	24.62	24.58	24.60
1660	AMEX	PFIG	Mon, Sep 24, 2018	24.67	24.68	24.60	24.65
1659	AMEX	PFIG	Fri, Sep 21, 2018	24.73	24.74	24.66	24.71
1658	AMEX	PFIG	Thu, Sep 20, 2018	24.63	24.71	24.63	24.67
1657	AMEX	PFIG	Wed, Sep 19, 2018	24.70	24.71	24.65	24.71
1656	AMEX	PFIG	Tue, Sep 18, 2018	24.69	24.75	24.68	24.68
1655	AMEX	PFIG	Mon, Sep 17, 2018	24.71	24.76	24.64	24.71
1654	AMEX	PFIG	Fri, Sep 14, 2018	24.72	24.72	24.68	24.72
1653	AMEX	PFIG	Thu, Sep 13, 2018	24.74	24.83	24.70	24.75
1652	AMEX	PFIG	Wed, Sep 12, 2018	24.77	24.79	24.73	24.76
1651	AMEX	PFIG	Tue, Sep 11, 2018	24.77	24.77	24.71	24.72
1650	AMEX	PFIG	Mon, Sep 10, 2018	24.73	24.81	24.73	24.78
1649	AMEX	PFIG	Fri, Sep 7, 2018	24.74	24.78	24.72	24.73
1648	AMEX	PFIG	Thu, Sep 6, 2018	24.78	24.83	24.78	24.83
1647	AMEX	PFIG	Wed, Sep 5, 2018	24.74	24.82	24.74	24.82
1646	AMEX	PFIG	Tue, Sep 4, 2018	24.83	24.83	24.75	24.79
1645	AMEX	PFIG	Fri, Aug 31, 2018	24.77	24.85	24.77	24.83
1644	AMEX	PFIG	Thu, Aug 30, 2018	24.81	24.81	24.76	24.77
1643	AMEX	PFIG	Wed, Aug 29, 2018	24.83	24.84	24.78	24.83
1642	AMEX	PFIG	Tue, Aug 28, 2018	24.86	24.86	24.79	24.82
1641	AMEX	PFIG	Mon, Aug 27, 2018	24.80	24.87	24.80	24.86
1640	AMEX	PFIG	Fri, Aug 24, 2018	24.84	24.88	24.84	24.87
1639	AMEX	PFIG	Thu, Aug 23, 2018	24.90	24.90	24.83	24.85
1638	AMEX	PFIG	Wed, Aug 22, 2018	24.87	24.91	24.83	24.86
1637	AMEX	PFIG	Tue, Aug 21, 2018	24.82	24.85	24.80	24.82
1636	AMEX	PFIG	Mon, Aug 20, 2018	24.87	24.89	24.84	24.87
1635	AMEX	PFIG	Fri, Aug 17, 2018	24.89	24.91	24.87	24.91
1634	AMEX	PFIG	Thu, Aug 16, 2018	24.87	24.89	24.84	24.89
1633	AMEX	PFIG	Wed, Aug 15, 2018	24.81	24.88	24.81	24.86
1632	AMEX	PFIG	Tue, Aug 14, 2018	24.83	24.85	24.80	24.83
1631	AMEX	PFIG	Mon, Aug 13, 2018	24.79	24.85	24.78	24.85
1630	AMEX	PFIG	Fri, Aug 10, 2018	24.78	24.87	24.78	24.84
1629	AMEX	PFIG	Thu, Aug 9, 2018	24.82	24.82	24.78	24.81
1628	AMEX	PFIG	Wed, Aug 8, 2018	24.79	24.80	24.73	24.78
1627	AMEX	PFIG	Tue, Aug 7, 2018	24.76	24.80	24.74	24.79
1626	AMEX	PFIG	Mon, Aug 6, 2018	24.82	24.83	24.79	24.82
1625	AMEX	PFIG	Fri, Aug 3, 2018	24.79	24.81	24.76	24.81
1624	AMEX	PFIG	Thu, Aug 2, 2018	24.76	24.77	24.69	24.77
1623	AMEX	PFIG	Wed, Aug 1, 2018	24.72	24.73	24.66	24.73
1622	AMEX	PFIG	Tue, Jul 31, 2018	24.72	24.76	24.72	24.75
1621	AMEX	PFIG	Mon, Jul 30, 2018	24.72	24.74	24.69	24.74
1620	AMEX	PFIG	Fri, Jul 27, 2018	24.75	24.76	24.68	24.74
1619	AMEX	PFIG	Thu, Jul 26, 2018	24.71	24.72	24.67	24.69
1618	AMEX	PFIG	Wed, Jul 25, 2018	24.66	24.75	24.66	24.73
1617	AMEX	PFIG	Tue, Jul 24, 2018	24.69	24.73	24.64	24.65
1616	AMEX	PFIG	Mon, Jul 23, 2018	24.73	24.73	24.67	24.69
1615	AMEX	PFIG	Fri, Jul 20, 2018	24.79	24.82	24.79	24.80
1614	AMEX	PFIG	Thu, Jul 19, 2018	24.78	24.83	24.77	24.82
1613	AMEX	PFIG	Wed, Jul 18, 2018	24.75	24.81	24.75	24.78
1612	AMEX	PFIG	Tue, Jul 17, 2018	24.79	24.81	24.76	24.76
1611	AMEX	PFIG	Mon, Jul 16, 2018	24.79	24.79	24.73	24.77
1610	AMEX	PFIG	Fri, Jul 13, 2018	24.77	24.81	24.76	24.81
1609	AMEX	PFIG	Thu, Jul 12, 2018	24.72	24.77	24.72	24.76
1608	AMEX	PFIG	Wed, Jul 11, 2018	24.76	24.77	24.71	24.75
1607	AMEX	PFIG	Tue, Jul 10, 2018	24.76	24.76	24.73	24.73
1606	AMEX	PFIG	Mon, Jul 9, 2018	24.75	24.77	24.71	24.77
1605	AMEX	PFIG	Fri, Jul 6, 2018	24.71	24.76	24.71	24.75
1604	AMEX	PFIG	Thu, Jul 5, 2018	24.75	24.76	24.69	24.70
1603	AMEX	PFIG	Tue, Jul 3, 2018	24.63	24.75	24.63	24.72
1602	AMEX	PFIG	Mon, Jul 2, 2018	24.66	24.73	24.65	24.65
1601	AMEX	PFIG	Fri, Jun 29, 2018	24.71	24.74	24.69	24.71
1600	AMEX	PFIG	Thu, Jun 28, 2018	24.71	24.73	24.67	24.71
1599	AMEX	PFIG	Wed, Jun 27, 2018	24.71	24.74	24.69	24.73
1598	AMEX	PFIG	Tue, Jun 26, 2018	24.69	24.69	24.64	24.68
1597	AMEX	PFIG	Mon, Jun 25, 2018	24.67	24.69	24.64	24.65
1596	AMEX	PFIG	Fri, Jun 22, 2018	24.60	24.66	24.60	24.63
1595	AMEX	PFIG	Thu, Jun 21, 2018	24.61	24.67	24.61	24.65
1594	AMEX	PFIG	Wed, Jun 20, 2018	24.66	24.68	24.63	24.63
1593	AMEX	PFIG	Tue, Jun 19, 2018	24.68	24.70	24.67	24.67
1592	AMEX	PFIG	Mon, Jun 18, 2018	24.68	24.69	24.63	24.64
1591	AMEX	PFIG	Fri, Jun 15, 2018	24.72	24.74	24.68	24.73
1590	AMEX	PFIG	Thu, Jun 14, 2018	24.70	24.70	24.65	24.66
1589	AMEX	PFIG	Wed, Jun 13, 2018	24.68	24.68	24.61	24.66
1588	AMEX	PFIG	Tue, Jun 12, 2018	24.70	24.71	24.67	24.71
1587	AMEX	PFIG	Mon, Jun 11, 2018	24.71	24.72	24.65	24.68
1586	AMEX	PFIG	Fri, Jun 8, 2018	24.72	24.77	24.69	24.69
1585	AMEX	PFIG	Thu, Jun 7, 2018	24.70	24.76	24.67	24.75
1584	AMEX	PFIG	Wed, Jun 6, 2018	24.72	24.72	24.66	24.71
1583	AMEX	PFIG	Tue, Jun 5, 2018	24.69	24.77	24.69	24.74
1582	AMEX	PFIG	Mon, Jun 4, 2018	24.75	24.77	24.71	24.72
1581	AMEX	PFIG	Fri, Jun 1, 2018	24.69	24.77	24.69	24.76
1580	AMEX	PFIG	Thu, May 31, 2018	24.84	24.84	24.77	24.81
1579	AMEX	PFIG	Wed, May 30, 2018	24.86	24.86	24.77	24.83
1578	AMEX	PFIG	Tue, May 29, 2018	24.81	24.90	24.79	24.89
1577	AMEX	PFIG	Fri, May 25, 2018	24.69	24.78	24.69	24.72
1576	AMEX	PFIG	Thu, May 24, 2018	24.75	24.75	24.66	24.68
1575	AMEX	PFIG	Wed, May 23, 2018	24.65	24.69	24.63	24.67
1574	AMEX	PFIG	Tue, May 22, 2018	24.63	24.63	24.58	24.62
1573	AMEX	PFIG	Mon, May 21, 2018	24.60	24.60	24.55	24.57
1572	AMEX	PFIG	Fri, May 18, 2018	24.65	24.67	24.64	24.67
1571	AMEX	PFIG	Thu, May 17, 2018	24.62	24.62	24.54	24.62
1570	AMEX	PFIG	Wed, May 16, 2018	24.62	24.64	24.55	24.56
1569	AMEX	PFIG	Tue, May 15, 2018	24.63	24.63	24.56	24.60
1568	AMEX	PFIG	Mon, May 14, 2018	24.69	24.70	24.66	24.70
1567	AMEX	PFIG	Fri, May 11, 2018	24.72	24.72	24.67	24.68
1566	AMEX	PFIG	Thu, May 10, 2018	24.71	24.71	24.66	24.68
1565	AMEX	PFIG	Wed, May 9, 2018	24.67	24.67	24.63	24.67
1564	AMEX	PFIG	Tue, May 8, 2018	24.70	24.70	24.63	24.65
1563	AMEX	PFIG	Mon, May 7, 2018	24.67	24.73	24.67	24.73
1562	AMEX	PFIG	Fri, May 4, 2018	24.68	24.74	24.67	24.68
1561	AMEX	PFIG	Thu, May 3, 2018	24.72	24.74	24.67	24.72
1560	AMEX	PFIG	Wed, May 2, 2018	24.68	24.70	24.61	24.64
1559	AMEX	PFIG	Tue, May 1, 2018	24.70	24.71	24.62	24.64
1558	AMEX	PFIG	Mon, Apr 30, 2018	24.72	24.74	24.69	24.74
1557	AMEX	PFIG	Fri, Apr 27, 2018	24.73	24.73	24.69	24.72
1556	AMEX	PFIG	Thu, Apr 26, 2018	24.72	24.73	24.66	24.73
1555	AMEX	PFIG	Wed, Apr 25, 2018	24.64	24.68	24.60	24.68
1554	AMEX	PFIG	Tue, Apr 24, 2018	24.71	24.71	24.65	24.69
1553	AMEX	PFIG	Mon, Apr 23, 2018	24.66	24.72	24.66	24.71
1552	AMEX	PFIG	Fri, Apr 20, 2018	24.81	24.81	24.77	24.78
1551	AMEX	PFIG	Thu, Apr 19, 2018	24.78	24.85	24.77	24.79
1550	AMEX	PFIG	Wed, Apr 18, 2018	24.90	24.91	24.84	24.86
1549	AMEX	PFIG	Tue, Apr 17, 2018	24.93	24.93	24.87	24.93
1548	AMEX	PFIG	Mon, Apr 16, 2018	24.90	24.90	24.86	24.89
1547	AMEX	PFIG	Fri, Apr 13, 2018	24.86	24.91	24.85	24.90
1546	AMEX	PFIG	Thu, Apr 12, 2018	24.91	24.91	24.84	24.87
1545	AMEX	PFIG	Wed, Apr 11, 2018	24.91	24.97	24.91	24.93
1544	AMEX	PFIG	Tue, Apr 10, 2018	24.97	24.98	24.90	24.91
1543	AMEX	PFIG	Mon, Apr 9, 2018	24.97	24.97	24.93	24.95
1542	AMEX	PFIG	Fri, Apr 6, 2018	24.91	24.95	24.91	24.95
1541	AMEX	PFIG	Thu, Apr 5, 2018	24.85	24.91	24.85	24.89
1540	AMEX	PFIG	Wed, Apr 4, 2018	24.92	24.93	24.88	24.92
1539	AMEX	PFIG	Tue, Apr 3, 2018	24.94	24.94	24.87	24.88
1538	AMEX	PFIG	Mon, Apr 2, 2018	24.90	24.95	24.89	24.94
1537	AMEX	PFIG	Thu, Mar 29, 2018	24.82	24.94	24.82	24.91
1536	AMEX	PFIG	Wed, Mar 28, 2018	24.87	24.88	24.85	24.88
1535	AMEX	PFIG	Tue, Mar 27, 2018	24.86	24.88	24.81	24.85
1534	AMEX	PFIG	Mon, Mar 26, 2018	24.80	24.87	24.77	24.78
1533	AMEX	PFIG	Fri, Mar 23, 2018	24.79	24.86	24.79	24.86
1532	AMEX	PFIG	Thu, Mar 22, 2018	24.92	24.92	24.80	24.87
1531	AMEX	PFIG	Wed, Mar 21, 2018	24.72	24.84	24.72	24.84
1530	AMEX	PFIG	Tue, Mar 20, 2018	24.86	24.89	24.76	24.76
1529	AMEX	PFIG	Mon, Mar 19, 2018	24.91	24.94	24.82	24.83
1528	AMEX	PFIG	Fri, Mar 16, 2018	24.97	24.98	24.93	24.95
1527	AMEX	PFIG	Thu, Mar 15, 2018	24.95	25.00	24.93	24.97
1526	AMEX	PFIG	Wed, Mar 14, 2018	24.93	24.97	24.92	24.94
1525	AMEX	PFIG	Tue, Mar 13, 2018	24.89	24.94	24.89	24.93
1524	AMEX	PFIG	Mon, Mar 12, 2018	24.92	24.96	24.91	24.94
1523	AMEX	PFIG	Fri, Mar 9, 2018	24.95	24.95	24.91	24.95
1522	AMEX	PFIG	Thu, Mar 8, 2018	24.94	24.98	24.93	24.98
1521	AMEX	PFIG	Wed, Mar 7, 2018	24.93	24.96	24.87	24.87
1520	AMEX	PFIG	Tue, Mar 6, 2018	24.91	25.02	24.91	24.95
1519	AMEX	PFIG	Mon, Mar 5, 2018	24.93	25.03	24.89	24.92
1518	AMEX	PFIG	Fri, Mar 2, 2018	25.02	25.02	24.90	24.93
1517	AMEX	PFIG	Thu, Mar 1, 2018	24.99	25.05	24.95	25.05
1516	AMEX	PFIG	Wed, Feb 28, 2018	24.93	25.01	24.92	24.98
1515	AMEX	PFIG	Tue, Feb 27, 2018	25.04	25.04	24.91	24.92
1514	AMEX	PFIG	Mon, Feb 26, 2018	25.00	25.07	25.00	25.03
1513	AMEX	PFIG	Fri, Feb 23, 2018	24.95	25.03	24.95	25.00
1512	AMEX	PFIG	Thu, Feb 22, 2018	25.00	25.01	24.94	24.96
1511	AMEX	PFIG	Wed, Feb 21, 2018	24.93	25.03	24.93	24.95
1510	AMEX	PFIG	Tue, Feb 20, 2018	24.95	25.07	24.95	25.03
1509	AMEX	PFIG	Fri, Feb 16, 2018	25.00	25.12	25.00	25.06
1508	AMEX	PFIG	Thu, Feb 15, 2018	24.99	25.09	24.99	25.01
1507	AMEX	PFIG	Wed, Feb 14, 2018	25.03	25.05	24.99	25.00
1506	AMEX	PFIG	Tue, Feb 13, 2018	25.02	25.12	25.00	25.00
1505	AMEX	PFIG	Mon, Feb 12, 2018	25.11	25.14	25.06	25.12
1504	AMEX	PFIG	Fri, Feb 9, 2018	25.06	25.21	25.06	25.08
1503	AMEX	PFIG	Thu, Feb 8, 2018	25.17	25.20	25.11	25.20
1502	AMEX	PFIG	Wed, Feb 7, 2018	25.25	25.26	25.16	25.19
1501	AMEX	PFIG	Tue, Feb 6, 2018	25.23	25.25	25.17	25.23
1500	AMEX	PFIG	Mon, Feb 5, 2018	25.23	25.31	25.15	25.31
1499	AMEX	PFIG	Fri, Feb 2, 2018	25.22	25.23	25.14	25.22
1498	AMEX	PFIG	Thu, Feb 1, 2018	25.24	25.30	25.18	25.22
1497	AMEX	PFIG	Wed, Jan 31, 2018	25.26	25.32	25.19	25.23
1496	AMEX	PFIG	Tue, Jan 30, 2018	25.24	25.32	25.20	25.31
1495	AMEX	PFIG	Mon, Jan 29, 2018	25.33	25.34	25.23	25.32
1494	AMEX	PFIG	Fri, Jan 26, 2018	25.30	25.33	25.29	25.33
1493	AMEX	PFIG	Thu, Jan 25, 2018	25.36	25.36	25.22	25.36
1492	AMEX	PFIG	Wed, Jan 24, 2018	25.36	25.38	25.30	25.33
1491	AMEX	PFIG	Tue, Jan 23, 2018	25.39	25.39	25.34	25.37
1490	AMEX	PFIG	Mon, Jan 22, 2018	25.35	25.35	25.31	25.32
1489	AMEX	PFIG	Fri, Jan 19, 2018	25.42	25.44	25.38	25.36
1488	AMEX	PFIG	Thu, Jan 18, 2018	25.46	25.48	25.42	25.45
1487	AMEX	PFIG	Wed, Jan 17, 2018	25.51	25.59	25.46	25.49
1486	AMEX	PFIG	Tue, Jan 16, 2018	25.57	25.57	25.48	25.48
1485	AMEX	PFIG	Fri, Jan 12, 2018	25.41	25.49	25.41	25.49
1484	AMEX	PFIG	Thu, Jan 11, 2018	25.41	25.49	25.41	25.48
1483	AMEX	PFIG	Wed, Jan 10, 2018	25.36	25.52	25.36	25.52
1482	AMEX	PFIG	Tue, Jan 9, 2018	25.45	25.50	25.44	25.45
1481	AMEX	PFIG	Mon, Jan 8, 2018	25.54	25.56	25.47	25.55
1480	AMEX	PFIG	Fri, Jan 5, 2018	25.56	25.56	25.48	25.53
1479	AMEX	PFIG	Thu, Jan 4, 2018	25.59	25.62	25.50	25.55
1478	AMEX	PFIG	Wed, Jan 3, 2018	25.55	25.64	25.55	25.58
1477	AMEX	PFIG	Tue, Jan 2, 2018	25.55	26.18	25.47	25.53
1476	AMEX	PFIG	Fri, Dec 29, 2017	25.54	25.59	25.54	25.57
1475	AMEX	PFIG	Thu, Dec 28, 2017	25.51	25.55	25.49	25.55
1474	AMEX	PFIG	Wed, Dec 27, 2017	25.58	25.59	25.49	25.59
1473	AMEX	PFIG	Tue, Dec 26, 2017	25.51	25.56	25.45	25.52
1472	AMEX	PFIG	Fri, Dec 22, 2017	25.48	25.48	25.38	25.38
1471	AMEX	PFIG	Thu, Dec 21, 2017	25.47	25.49	25.39	25.49
1470	AMEX	PFIG	Wed, Dec 20, 2017	25.48	25.48	25.38	25.47
1469	AMEX	PFIG	Tue, Dec 19, 2017	25.50	25.50	25.45	25.47
1468	AMEX	PFIG	Mon, Dec 18, 2017	25.54	25.58	25.53	25.54
1467	AMEX	PFIG	Fri, Dec 15, 2017	25.58	25.58	25.52	25.54
1466	AMEX	PFIG	Thu, Dec 14, 2017	25.51	25.69	25.51	25.58
1465	AMEX	PFIG	Wed, Dec 13, 2017	25.58	25.58	25.46	25.54
1464	AMEX	PFIG	Tue, Dec 12, 2017	25.47	25.56	25.47	25.53
1463	AMEX	PFIG	Mon, Dec 11, 2017	25.61	25.61	25.52	25.60
1462	AMEX	PFIG	Fri, Dec 8, 2017	25.52	25.58	25.50	25.58
1461	AMEX	PFIG	Thu, Dec 7, 2017	25.53	25.62	25.53	25.58
1460	AMEX	PFIG	Wed, Dec 6, 2017	25.56	25.60	25.56	25.56
1459	AMEX	PFIG	Tue, Dec 5, 2017	25.55	25.58	25.50	25.57
1458	AMEX	PFIG	Mon, Dec 4, 2017	25.47	25.57	25.47	25.56
1457	AMEX	PFIG	Fri, Dec 1, 2017	25.53	25.57	25.51	25.53
1456	AMEX	PFIG	Thu, Nov 30, 2017	25.48	25.53	25.48	25.48
1455	AMEX	PFIG	Wed, Nov 29, 2017	25.49	25.56	25.49	25.56
1454	AMEX	PFIG	Tue, Nov 28, 2017	25.60	25.61	25.55	25.59
1453	AMEX	PFIG	Mon, Nov 27, 2017	25.58	25.60	25.57	25.60
1452	AMEX	PFIG	Fri, Nov 24, 2017	25.59	25.60	25.54	25.60
1451	AMEX	PFIG	Wed, Nov 22, 2017	25.59	25.61	25.55	25.60
1450	AMEX	PFIG	Tue, Nov 21, 2017	25.57	25.58	25.51	25.54
1449	AMEX	PFIG	Mon, Nov 20, 2017	25.56	25.57	25.47	25.54
1448	AMEX	PFIG	Fri, Nov 17, 2017	25.63	25.65	25.60	25.60
1447	AMEX	PFIG	Thu, Nov 16, 2017	25.62	25.63	25.60	25.63
1446	AMEX	PFIG	Wed, Nov 15, 2017	25.59	25.60	25.56	25.59
1445	AMEX	PFIG	Tue, Nov 14, 2017	25.54	26.70	25.51	25.56
1444	AMEX	PFIG	Mon, Nov 13, 2017	25.58	25.58	25.55	25.56
1443	AMEX	PFIG	Fri, Nov 10, 2017	25.60	25.60	25.55	25.57
1442	AMEX	PFIG	Thu, Nov 9, 2017	25.65	25.66	25.58	25.62
1441	AMEX	PFIG	Wed, Nov 8, 2017	25.68	25.70	25.63	25.67
1440	AMEX	PFIG	Tue, Nov 7, 2017	25.63	25.70	25.63	25.69
1439	AMEX	PFIG	Mon, Nov 6, 2017	25.68	25.71	25.66	25.66
1438	AMEX	PFIG	Fri, Nov 3, 2017	25.65	25.69	25.63	25.67
1437	AMEX	PFIG	Thu, Nov 2, 2017	25.66	25.66	25.62	25.66
1436	AMEX	PFIG	Wed, Nov 1, 2017	25.62	25.63	25.58	25.61
1435	AMEX	PFIG	Tue, Oct 31, 2017	25.60	25.64	25.60	25.64
1434	AMEX	PFIG	Mon, Oct 30, 2017	25.65	25.66	25.63	25.65
1433	AMEX	PFIG	Fri, Oct 27, 2017	25.61	25.62	25.59	25.62
1432	AMEX	PFIG	Thu, Oct 26, 2017	25.58	25.58	25.52	25.58
1431	AMEX	PFIG	Wed, Oct 25, 2017	25.58	25.59	25.51	25.56
1430	AMEX	PFIG	Tue, Oct 24, 2017	25.61	25.63	25.59	25.60
1429	AMEX	PFIG	Mon, Oct 23, 2017	25.60	25.64	25.60	25.63
1428	AMEX	PFIG	Fri, Oct 20, 2017	25.67	25.68	25.63	25.66
1427	AMEX	PFIG	Thu, Oct 19, 2017	25.72	25.72	25.70	25.72
1426	AMEX	PFIG	Wed, Oct 18, 2017	25.71	25.71	25.67	25.70
1425	AMEX	PFIG	Tue, Oct 17, 2017	25.72	25.72	25.69	25.70
1424	AMEX	PFIG	Mon, Oct 16, 2017	25.72	25.72	25.69	25.71
1423	AMEX	PFIG	Fri, Oct 13, 2017	25.75	25.75	25.71	25.72
1422	AMEX	PFIG	Thu, Oct 12, 2017	25.67	25.69	25.64	25.65
1421	AMEX	PFIG	Wed, Oct 11, 2017	25.70	25.70	25.66	25.67
1420	AMEX	PFIG	Tue, Oct 10, 2017	25.68	25.69	25.67	25.68
1419	AMEX	PFIG	Mon, Oct 9, 2017	25.67	25.67	25.65	25.67
1418	AMEX	PFIG	Fri, Oct 6, 2017	25.63	25.67	25.63	25.66
1417	AMEX	PFIG	Thu, Oct 5, 2017	25.64	25.69	25.63	25.69
1416	AMEX	PFIG	Wed, Oct 4, 2017	25.67	25.70	25.67	25.70
1415	AMEX	PFIG	Tue, Oct 3, 2017	25.64	25.70	25.64	25.70
1414	AMEX	PFIG	Mon, Oct 2, 2017	25.61	25.65	25.60	25.65
1413	AMEX	PFIG	Fri, Sep 29, 2017	25.60	25.66	25.60	25.64
1412	AMEX	PFIG	Thu, Sep 28, 2017	25.62	25.66	25.58	25.64
1411	AMEX	PFIG	Wed, Sep 27, 2017	25.63	25.63	25.61	25.62
1410	AMEX	PFIG	Tue, Sep 26, 2017	25.65	25.70	25.63	25.63
1409	AMEX	PFIG	Mon, Sep 25, 2017	25.63	25.72	25.63	25.72
1408	AMEX	PFIG	Fri, Sep 22, 2017	25.62	25.67	25.62	25.67
1407	AMEX	PFIG	Thu, Sep 21, 2017	25.64	25.64	25.54	25.60
1406	AMEX	PFIG	Wed, Sep 20, 2017	25.61	25.66	25.60	25.62
1405	AMEX	PFIG	Tue, Sep 19, 2017	25.67	25.69	25.65	25.65
1404	AMEX	PFIG	Mon, Sep 18, 2017	25.65	25.68	25.59	25.67
1403	AMEX	PFIG	Fri, Sep 15, 2017	25.71	25.74	25.70	25.73
1402	AMEX	PFIG	Thu, Sep 14, 2017	25.69	25.72	25.66	25.66
1401	AMEX	PFIG	Wed, Sep 13, 2017	25.70	25.70	25.70	25.70
1400	AMEX	PFIG	Tue, Sep 12, 2017	25.74	25.80	25.59	25.78
1399	AMEX	PFIG	Mon, Sep 11, 2017	25.80	25.82	25.79	25.82
1398	AMEX	PFIG	Fri, Sep 8, 2017	25.78	25.90	25.78	25.86
1397	AMEX	PFIG	Thu, Sep 7, 2017	25.92	25.92	25.85	25.86
1396	AMEX	PFIG	Wed, Sep 6, 2017	25.91	25.91	25.79	25.83
1395	AMEX	PFIG	Tue, Sep 5, 2017	25.86	25.90	25.84	25.87
1394	AMEX	PFIG	Fri, Sep 1, 2017	25.71	25.80	25.71	25.78
1393	AMEX	PFIG	Thu, Aug 31, 2017	25.81	25.83	25.78	25.83
1392	AMEX	PFIG	Wed, Aug 30, 2017	25.78	25.78	25.73	25.78
1391	AMEX	PFIG	Tue, Aug 29, 2017	25.78	25.78	25.75	25.77
1390	AMEX	PFIG	Mon, Aug 28, 2017	25.73	25.78	25.73	25.77
1389	AMEX	PFIG	Fri, Aug 25, 2017	25.71	25.77	25.70	25.70
1388	AMEX	PFIG	Thu, Aug 24, 2017	25.71	25.72	25.66	25.66
1387	AMEX	PFIG	Wed, Aug 23, 2017	25.72	25.75	25.68	25.68
1386	AMEX	PFIG	Tue, Aug 22, 2017	25.70	25.71	25.64	25.64
1385	AMEX	PFIG	Mon, Aug 21, 2017	25.70	25.73	25.68	25.72
1384	AMEX	PFIG	Fri, Aug 18, 2017	25.74	25.75	25.68	25.71
1383	AMEX	PFIG	Thu, Aug 17, 2017	25.66	25.71	25.66	25.71
1382	AMEX	PFIG	Wed, Aug 16, 2017	25.55	25.66	25.55	25.63
1381	AMEX	PFIG	Tue, Aug 15, 2017	25.64	25.69	25.64	25.68
1380	AMEX	PFIG	Mon, Aug 14, 2017	25.63	25.74	25.63	25.59
1379	AMEX	PFIG	Fri, Aug 11, 2017	25.68	25.74	25.68	25.74
1378	AMEX	PFIG	Thu, Aug 10, 2017	25.66	25.70	25.64	25.70
1377	AMEX	PFIG	Wed, Aug 9, 2017	25.75	25.76	25.65	25.66
1376	AMEX	PFIG	Tue, Aug 8, 2017	25.65	25.72	25.65	25.68
1375	AMEX	PFIG	Mon, Aug 7, 2017	25.68	25.73	25.68	25.70
1374	AMEX	PFIG	Fri, Aug 4, 2017	25.73	25.76	25.70	25.73
1373	AMEX	PFIG	Thu, Aug 3, 2017	25.77	25.80	25.72	25.78
1372	AMEX	PFIG	Wed, Aug 2, 2017	25.69	25.78	25.69	25.78
1371	AMEX	PFIG	Tue, Aug 1, 2017	25.73	25.78	25.73	25.78
1370	AMEX	PFIG	Mon, Jul 31, 2017	25.71	25.71	25.65	25.68
1369	AMEX	PFIG	Fri, Jul 28, 2017	25.71	25.73	25.68	25.72
1368	AMEX	PFIG	Thu, Jul 27, 2017	25.69	25.72	25.63	25.72
1367	AMEX	PFIG	Wed, Jul 26, 2017	25.65	25.75	25.60	25.70
1366	AMEX	PFIG	Tue, Jul 25, 2017	25.72	25.72	25.64	25.68
1365	AMEX	PFIG	Mon, Jul 24, 2017	25.68	25.76	25.67	25.72
1364	AMEX	PFIG	Fri, Jul 21, 2017	25.72	25.76	25.70	25.76
1363	AMEX	PFIG	Thu, Jul 20, 2017	25.67	25.73	25.66	25.69
1362	AMEX	PFIG	Wed, Jul 19, 2017	25.71	25.73	25.66	25.71
1361	AMEX	PFIG	Tue, Jul 18, 2017	25.66	25.67	25.63	25.63
1360	AMEX	PFIG	Mon, Jul 17, 2017	25.63	25.78	25.52	25.63
1359	AMEX	PFIG	Fri, Jul 14, 2017	25.68	25.68	25.58	25.66
1358	AMEX	PFIG	Thu, Jul 13, 2017	25.63	25.64	25.59	25.58
1357	AMEX	PFIG	Wed, Jul 12, 2017	25.66	25.66	25.63	25.65
1356	AMEX	PFIG	Tue, Jul 11, 2017	25.61	25.61	25.53	25.60
1355	AMEX	PFIG	Mon, Jul 10, 2017	25.59	25.60	25.51	25.60
1354	AMEX	PFIG	Fri, Jul 7, 2017	25.59	25.59	25.50	25.57
1353	AMEX	PFIG	Thu, Jul 6, 2017	25.50	25.57	25.50	25.57
1352	AMEX	PFIG	Wed, Jul 5, 2017	25.59	25.59	25.30	25.59
1351	AMEX	PFIG	Mon, Jul 3, 2017	25.58	25.58	25.50	25.57
1350	AMEX	PFIG	Fri, Jun 30, 2017	25.64	25.64	25.55	25.61
1349	AMEX	PFIG	Thu, Jun 29, 2017	25.61	25.63	25.56	25.63
1348	AMEX	PFIG	Wed, Jun 28, 2017	25.65	25.67	25.63	25.65
1347	AMEX	PFIG	Tue, Jun 27, 2017	25.65	25.65	25.59	25.63
1346	AMEX	PFIG	Mon, Jun 26, 2017	25.63	25.71	25.62	25.65
1345	AMEX	PFIG	Fri, Jun 23, 2017	25.63	25.63	25.62	25.63
1344	AMEX	PFIG	Thu, Jun 22, 2017	25.63	25.63	25.61	25.63
1343	AMEX	PFIG	Wed, Jun 21, 2017	25.58	25.63	25.58	25.63
1342	AMEX	PFIG	Tue, Jun 20, 2017	25.55	25.61	25.55	25.57
1341	AMEX	PFIG	Mon, Jun 19, 2017	25.40	25.63	25.40	25.62
1340	AMEX	PFIG	Fri, Jun 16, 2017	25.63	25.63	25.62	25.62
1339	AMEX	PFIG	Thu, Jun 15, 2017	25.72	25.72	25.58	25.62
1338	AMEX	PFIG	Wed, Jun 14, 2017	25.76	25.76	25.68	25.69
1337	AMEX	PFIG	Tue, Jun 13, 2017	25.63	25.65	25.59	25.63
1336	AMEX	PFIG	Mon, Jun 12, 2017	25.57	25.64	25.57	25.62
1335	AMEX	PFIG	Fri, Jun 9, 2017	25.63	25.65	25.61	25.65
1334	AMEX	PFIG	Thu, Jun 8, 2017	25.64	25.67	25.64	25.64
1333	AMEX	PFIG	Wed, Jun 7, 2017	25.67	25.68	25.62	25.63
1332	AMEX	PFIG	Tue, Jun 6, 2017	25.69	25.69	25.68	25.69
1331	AMEX	PFIG	Mon, Jun 5, 2017	25.70	25.70	25.61	25.62
1330	AMEX	PFIG	Fri, Jun 2, 2017	25.71	25.72	25.67	25.70
1329	AMEX	PFIG	Thu, Jun 1, 2017	25.59	25.64	25.56	25.59
1328	AMEX	PFIG	Wed, May 31, 2017	25.54	25.65	25.54	25.61
1327	AMEX	PFIG	Tue, May 30, 2017	25.62	25.62	25.57	25.60
1326	AMEX	PFIG	Fri, May 26, 2017	25.56	25.57	25.52	25.56
1325	AMEX	PFIG	Thu, May 25, 2017	25.55	25.56	25.54	25.54
1324	AMEX	PFIG	Wed, May 24, 2017	25.48	25.59	25.48	25.59
1323	AMEX	PFIG	Tue, May 23, 2017	25.56	25.58	25.51	25.51
1322	AMEX	PFIG	Mon, May 22, 2017	25.55	25.60	25.55	25.56
1321	AMEX	PFIG	Fri, May 19, 2017	25.52	25.61	25.52	25.56
1320	AMEX	PFIG	Thu, May 18, 2017	25.52	25.66	25.34	25.57
1319	AMEX	PFIG	Wed, May 17, 2017	25.30	25.56	25.30	25.33
1318	AMEX	PFIG	Tue, May 16, 2017	25.28	25.46	25.24	25.34
1317	AMEX	PFIG	Mon, May 15, 2017	25.40	25.52	25.24	25.43
1316	AMEX	PFIG	Fri, May 12, 2017	25.52	25.54	25.45	25.54
1315	AMEX	PFIG	Thu, May 11, 2017	25.43	25.43	25.38	25.39
1314	AMEX	PFIG	Wed, May 10, 2017	25.41	25.44	25.36	25.36
1313	AMEX	PFIG	Tue, May 9, 2017	25.41	25.42	25.38	25.38
1312	AMEX	PFIG	Mon, May 8, 2017	25.44	25.44	25.41	25.41
1311	AMEX	PFIG	Fri, May 5, 2017	25.44	25.47	25.41	25.47
1310	AMEX	PFIG	Thu, May 4, 2017	25.48	25.48	25.43	25.46
1309	AMEX	PFIG	Wed, May 3, 2017	25.49	25.52	25.49	25.51
1308	AMEX	PFIG	Tue, May 2, 2017	25.48	25.54	25.46	25.49
1307	AMEX	PFIG	Mon, May 1, 2017	25.52	25.52	25.46	25.47
1306	AMEX	PFIG	Fri, Apr 28, 2017	25.41	25.48	25.41	25.47
1305	AMEX	PFIG	Thu, Apr 27, 2017	25.48	25.48	25.43	25.46
1304	AMEX	PFIG	Wed, Apr 26, 2017	25.42	25.48	25.40	25.48
1303	AMEX	PFIG	Tue, Apr 25, 2017	25.50	25.50	25.42	25.42
1302	AMEX	PFIG	Mon, Apr 24, 2017	25.46	25.51	25.46	25.50
1301	AMEX	PFIG	Fri, Apr 21, 2017	25.57	25.57	25.51	25.53
1300	AMEX	PFIG	Thu, Apr 20, 2017	25.52	25.56	25.50	25.51
1299	AMEX	PFIG	Wed, Apr 19, 2017	25.52	25.58	25.51	25.52
1298	AMEX	PFIG	Tue, Apr 18, 2017	25.48	25.62	25.48	25.56
1297	AMEX	PFIG	Mon, Apr 17, 2017	25.51	25.54	25.43	25.43
1296	AMEX	PFIG	Thu, Apr 13, 2017	25.48	25.51	25.42	25.44
1295	AMEX	PFIG	Wed, Apr 12, 2017	25.51	25.51	25.50	25.44
1294	AMEX	PFIG	Tue, Apr 11, 2017	25.45	25.51	25.44	25.51
1293	AMEX	PFIG	Mon, Apr 10, 2017	25.32	25.46	25.32	25.42
1292	AMEX	PFIG	Fri, Apr 7, 2017	25.45	25.47	25.39	25.42
1291	AMEX	PFIG	Thu, Apr 6, 2017	25.41	25.46	25.38	25.40
1290	AMEX	PFIG	Wed, Apr 5, 2017	25.38	25.38	25.38	25.38
1289	AMEX	PFIG	Tue, Apr 4, 2017	25.43	25.44	25.38	25.41
1288	AMEX	PFIG	Mon, Apr 3, 2017	25.40	25.41	25.36	25.37
1287	AMEX	PFIG	Fri, Mar 31, 2017	25.32	25.35	25.31	25.32
1286	AMEX	PFIG	Thu, Mar 30, 2017	25.33	25.35	25.30	25.31
1285	AMEX	PFIG	Wed, Mar 29, 2017	25.33	25.34	25.33	25.34
1284	AMEX	PFIG	Tue, Mar 28, 2017	25.38	25.38	25.32	25.32
1283	AMEX	PFIG	Mon, Mar 27, 2017	25.36	25.38	25.36	25.38
1282	AMEX	PFIG	Fri, Mar 24, 2017	25.34	25.34	25.32	25.32
1281	AMEX	PFIG	Thu, Mar 23, 2017	25.37	25.39	25.31	25.31
1280	AMEX	PFIG	Wed, Mar 22, 2017	25.28	25.35	25.15	25.30
1279	AMEX	PFIG	Tue, Mar 21, 2017	25.29	25.31	25.29	25.30
1278	AMEX	PFIG	Mon, Mar 20, 2017	25.29	25.29	25.27	25.27
1277	AMEX	PFIG	Fri, Mar 17, 2017	25.24	25.24	25.20	25.21
1276	AMEX	PFIG	Thu, Mar 16, 2017	25.16	25.20	25.16	25.20
1275	AMEX	PFIG	Wed, Mar 15, 2017	25.16	25.19	25.10	25.19
1274	AMEX	PFIG	Tue, Mar 14, 2017	25.15	25.15	25.06	25.05
1273	AMEX	PFIG	Mon, Mar 13, 2017	25.17	25.17	25.07	25.11
1272	AMEX	PFIG	Fri, Mar 10, 2017	25.13	25.18	25.11	25.18
1271	AMEX	PFIG	Thu, Mar 9, 2017	25.13	25.16	25.11	25.12
1270	AMEX	PFIG	Wed, Mar 8, 2017	25.13	25.23	25.13	25.17
1269	AMEX	PFIG	Tue, Mar 7, 2017	25.24	25.33	25.21	25.21
1268	AMEX	PFIG	Mon, Mar 6, 2017	25.27	25.34	25.27	25.28
1267	AMEX	PFIG	Fri, Mar 3, 2017	25.24	25.35	25.22	25.28
1266	AMEX	PFIG	Thu, Mar 2, 2017	25.35	25.83	25.25	25.26
1265	AMEX	PFIG	Wed, Mar 1, 2017	25.27	25.35	25.27	25.29
1264	AMEX	PFIG	Tue, Feb 28, 2017	25.41	25.43	25.37	25.37
1263	AMEX	PFIG	Mon, Feb 27, 2017	25.46	25.46	25.38	25.43
1262	AMEX	PFIG	Fri, Feb 24, 2017	25.40	25.47	25.40	25.43
1261	AMEX	PFIG	Thu, Feb 23, 2017	25.37	25.43	25.37	25.39
1260	AMEX	PFIG	Wed, Feb 22, 2017	25.38	25.38	25.30	25.35
1259	AMEX	PFIG	Tue, Feb 21, 2017	25.33	25.36	25.30	25.35
1258	AMEX	PFIG	Fri, Feb 17, 2017	25.34	25.34	25.31	25.31
1257	AMEX	PFIG	Thu, Feb 16, 2017	25.31	25.32	25.28	25.28
1256	AMEX	PFIG	Wed, Feb 15, 2017	25.32	25.32	25.23	25.24
1255	AMEX	PFIG	Tue, Feb 14, 2017	25.32	25.37	25.25	25.24
1254	AMEX	PFIG	Mon, Feb 13, 2017	25.31	25.40	25.31	25.40
1253	AMEX	PFIG	Fri, Feb 10, 2017	25.38	25.43	25.32	25.38
1252	AMEX	PFIG	Thu, Feb 9, 2017	25.41	25.49	25.37	25.41
1251	AMEX	PFIG	Wed, Feb 8, 2017	25.47	25.52	25.39	25.44
1250	AMEX	PFIG	Tue, Feb 7, 2017	25.35	25.45	25.35	25.44
1249	AMEX	PFIG	Mon, Feb 6, 2017	25.33	25.42	25.33	25.37
1248	AMEX	PFIG	Fri, Feb 3, 2017	25.33	25.42	25.31	25.31
1247	AMEX	PFIG	Thu, Feb 2, 2017	25.28	25.41	25.28	25.33
1246	AMEX	PFIG	Wed, Feb 1, 2017	25.31	25.33	25.21	25.25
1245	AMEX	PFIG	Tue, Jan 31, 2017	25.33	25.37	25.26	25.35
1244	AMEX	PFIG	Mon, Jan 30, 2017	25.33	25.34	25.25	25.30
1243	AMEX	PFIG	Fri, Jan 27, 2017	25.21	25.35	25.21	25.26
1242	AMEX	PFIG	Thu, Jan 26, 2017	25.27	25.34	25.19	25.22
1241	AMEX	PFIG	Wed, Jan 25, 2017	25.21	25.36	25.17	25.21
1240	AMEX	PFIG	Tue, Jan 24, 2017	25.30	25.38	25.25	25.25
1239	AMEX	PFIG	Mon, Jan 23, 2017	25.34	25.42	25.29	25.32
1238	AMEX	PFIG	Fri, Jan 20, 2017	25.26	25.34	25.23	25.33
1237	AMEX	PFIG	Thu, Jan 19, 2017	25.21	25.29	25.13	25.19
1236	AMEX	PFIG	Wed, Jan 18, 2017	25.29	25.40	25.29	25.34
1235	AMEX	PFIG	Tue, Jan 17, 2017	25.37	25.37	25.32	25.32
1234	AMEX	PFIG	Fri, Jan 13, 2017	25.36	25.36	25.27	25.32
1233	AMEX	PFIG	Thu, Jan 12, 2017	25.42	25.44	25.36	25.30
1232	AMEX	PFIG	Wed, Jan 11, 2017	25.33	25.49	25.31	25.32
1231	AMEX	PFIG	Tue, Jan 10, 2017	25.35	25.41	25.35	25.36
1230	AMEX	PFIG	Mon, Jan 9, 2017	25.33	25.45	25.33	25.38
1229	AMEX	PFIG	Fri, Jan 6, 2017	25.41	25.41	25.31	25.39
1228	AMEX	PFIG	Thu, Jan 5, 2017	25.41	25.42	25.18	25.42
1227	AMEX	PFIG	Wed, Jan 4, 2017	25.37	25.42	25.30	25.38
1226	AMEX	PFIG	Tue, Jan 3, 2017	25.22	25.36	25.15	25.35
1225	AMEX	PFIG	Fri, Dec 30, 2016	25.22	25.32	25.22	25.22
1224	AMEX	PFIG	Thu, Dec 29, 2016	25.27	25.32	25.17	25.20
1223	AMEX	PFIG	Wed, Dec 28, 2016	25.08	25.22	25.08	25.22
1222	AMEX	PFIG	Tue, Dec 27, 2016	25.09	25.13	25.08	25.11
1221	AMEX	PFIG	Fri, Dec 23, 2016	25.18	25.18	25.14	25.17
1220	AMEX	PFIG	Thu, Dec 22, 2016	25.10	25.15	25.06	25.09
1219	AMEX	PFIG	Wed, Dec 21, 2016	25.07	25.14	25.05	25.14
1218	AMEX	PFIG	Tue, Dec 20, 2016	25.04	25.13	24.98	25.10
1217	AMEX	PFIG	Mon, Dec 19, 2016	25.13	25.16	25.08	25.10
1216	AMEX	PFIG	Fri, Dec 16, 2016	25.02	25.12	25.00	25.12
1215	AMEX	PFIG	Thu, Dec 15, 2016	25.11	25.11	25.02	25.02
1214	AMEX	PFIG	Wed, Dec 14, 2016	25.23	25.30	25.08	25.02
1213	AMEX	PFIG	Tue, Dec 13, 2016	25.27	25.27	25.19	25.20
1212	AMEX	PFIG	Mon, Dec 12, 2016	25.27	25.27	25.19	25.20
1211	AMEX	PFIG	Fri, Dec 9, 2016	25.34	25.37	25.23	25.27
1210	AMEX	PFIG	Thu, Dec 8, 2016	25.35	25.37	25.30	25.30
1209	AMEX	PFIG	Wed, Dec 7, 2016	25.27	25.42	25.27	25.34
1208	AMEX	PFIG	Tue, Dec 6, 2016	25.35	25.40	25.28	25.32
1207	AMEX	PFIG	Mon, Dec 5, 2016	25.29	25.32	25.25	25.25
1206	AMEX	PFIG	Fri, Dec 2, 2016	25.30	25.33	25.27	25.28
1205	AMEX	PFIG	Thu, Dec 1, 2016	25.22	25.22	25.15	25.21
1204	AMEX	PFIG	Wed, Nov 30, 2016	25.24	25.26	25.21	25.24
1203	AMEX	PFIG	Tue, Nov 29, 2016	25.22	25.31	25.22	25.27
1202	AMEX	PFIG	Mon, Nov 28, 2016	25.24	25.30	25.24	25.25
1201	AMEX	PFIG	Fri, Nov 25, 2016	25.26	25.29	25.23	25.28
1200	AMEX	PFIG	Wed, Nov 23, 2016	25.28	25.29	25.22	25.28
1199	AMEX	PFIG	Tue, Nov 22, 2016	25.34	25.36	25.29	25.30
1198	AMEX	PFIG	Mon, Nov 21, 2016	25.30	25.35	25.26	25.27
1197	AMEX	PFIG	Fri, Nov 18, 2016	25.34	25.43	25.28	25.30
1196	AMEX	PFIG	Thu, Nov 17, 2016	25.39	25.48	25.34	25.42
1195	AMEX	PFIG	Wed, Nov 16, 2016	25.50	25.51	25.39	25.42
1194	AMEX	PFIG	Tue, Nov 15, 2016	25.55	25.55	25.27	25.50
1193	AMEX	PFIG	Mon, Nov 14, 2016	25.58	25.65	25.40	25.57
1192	AMEX	PFIG	Fri, Nov 11, 2016	25.56	25.62	25.48	25.52
1191	AMEX	PFIG	Thu, Nov 10, 2016	25.59	25.67	25.53	25.66
1190	AMEX	PFIG	Wed, Nov 9, 2016	25.63	25.74	25.63	25.65
1189	AMEX	PFIG	Tue, Nov 8, 2016	25.90	25.92	25.72	25.76
1188	AMEX	PFIG	Mon, Nov 7, 2016	25.85	25.91	25.80	25.88
1187	AMEX	PFIG	Fri, Nov 4, 2016	25.86	25.91	25.79	25.84
1186	AMEX	PFIG	Thu, Nov 3, 2016	25.79	25.95	25.79	25.88
1185	AMEX	PFIG	Wed, Nov 2, 2016	25.83	25.94	25.83	25.87
1184	AMEX	PFIG	Tue, Nov 1, 2016	25.82	25.89	25.80	25.83
1183	AMEX	PFIG	Mon, Oct 31, 2016	25.91	25.91	25.84	25.85
1182	AMEX	PFIG	Fri, Oct 28, 2016	25.83	25.88	25.83	25.87
1181	AMEX	PFIG	Thu, Oct 27, 2016	25.81	25.90	25.81	25.87
1180	AMEX	PFIG	Wed, Oct 26, 2016	25.97	25.97	25.91	25.97
1179	AMEX	PFIG	Tue, Oct 25, 2016	25.86	26.02	25.86	25.96
1178	AMEX	PFIG	Mon, Oct 24, 2016	26.00	26.00	25.99	25.99
1177	AMEX	PFIG	Fri, Oct 21, 2016	26.00	26.01	25.89	25.99
1176	AMEX	PFIG	Thu, Oct 20, 2016	26.00	26.02	25.90	26.00
1175	AMEX	PFIG	Wed, Oct 19, 2016	26.00	26.04	25.94	26.03
1174	AMEX	PFIG	Tue, Oct 18, 2016	25.89	25.98	25.89	25.95
1173	AMEX	PFIG	Mon, Oct 17, 2016	25.95	25.96	25.91	25.95
1172	AMEX	PFIG	Fri, Oct 14, 2016	25.99	26.00	25.95	25.95
1171	AMEX	PFIG	Thu, Oct 13, 2016	25.95	26.01	25.95	25.90
1170	AMEX	PFIG	Wed, Oct 12, 2016	25.93	25.97	25.84	25.95
1169	AMEX	PFIG	Tue, Oct 11, 2016	25.91	25.99	25.86	25.98
1168	AMEX	PFIG	Mon, Oct 10, 2016	25.96	26.05	25.92	25.99
1167	AMEX	PFIG	Fri, Oct 7, 2016	25.99	26.03	25.91	25.94
1166	AMEX	PFIG	Thu, Oct 6, 2016	25.99	26.01	25.91	26.01
1165	AMEX	PFIG	Wed, Oct 5, 2016	26.05	26.05	25.89	26.02
1164	AMEX	PFIG	Tue, Oct 4, 2016	26.06	26.07	26.02	26.02
1163	AMEX	PFIG	Mon, Oct 3, 2016	26.08	26.08	26.01	26.05
1162	AMEX	PFIG	Fri, Sep 30, 2016	26.02	26.12	25.98	26.04
1161	AMEX	PFIG	Thu, Sep 29, 2016	26.04	26.10	25.98	26.06
1160	AMEX	PFIG	Wed, Sep 28, 2016	26.10	26.10	26.02	26.09
1159	AMEX	PFIG	Tue, Sep 27, 2016	26.07	26.13	26.04	26.13
1158	AMEX	PFIG	Mon, Sep 26, 2016	26.07	26.08	26.02	26.08
1157	AMEX	PFIG	Fri, Sep 23, 2016	25.99	26.07	25.99	26.06
1156	AMEX	PFIG	Thu, Sep 22, 2016	25.96	26.07	25.96	26.04
1155	AMEX	PFIG	Wed, Sep 21, 2016	25.97	26.01	25.83	25.94
1154	AMEX	PFIG	Tue, Sep 20, 2016	26.00	26.01	25.95	25.97
1153	AMEX	PFIG	Mon, Sep 19, 2016	25.89	26.01	25.89	25.97
1152	AMEX	PFIG	Fri, Sep 16, 2016	25.89	25.97	25.89	25.89
1151	AMEX	PFIG	Thu, Sep 15, 2016	25.88	26.02	25.88	25.90
1150	AMEX	PFIG	Wed, Sep 14, 2016	25.94	26.02	25.94	25.90
1149	AMEX	PFIG	Tue, Sep 13, 2016	26.01	26.02	25.87	25.93
1148	AMEX	PFIG	Mon, Sep 12, 2016	25.88	25.98	25.85	25.98
1147	AMEX	PFIG	Fri, Sep 9, 2016	26.03	26.08	25.97	26.01
1146	AMEX	PFIG	Thu, Sep 8, 2016	26.09	26.16	26.04	26.04
1145	AMEX	PFIG	Wed, Sep 7, 2016	26.12	26.17	26.10	26.13
1144	AMEX	PFIG	Tue, Sep 6, 2016	26.11	26.20	26.10	26.16
1143	AMEX	PFIG	Fri, Sep 2, 2016	26.06	26.14	26.05	26.05
1142	AMEX	PFIG	Thu, Sep 1, 2016	26.09	26.11	25.99	26.06
1141	AMEX	PFIG	Wed, Aug 31, 2016	26.15	26.15	26.02	26.03
1140	AMEX	PFIG	Tue, Aug 30, 2016	26.06	26.07	26.03	26.07
1139	AMEX	PFIG	Mon, Aug 29, 2016	26.02	26.16	26.02	26.02
1138	AMEX	PFIG	Fri, Aug 26, 2016	26.13	26.14	26.00	26.00
1137	AMEX	PFIG	Thu, Aug 25, 2016	26.09	26.13	26.06	26.11
1136	AMEX	PFIG	Wed, Aug 24, 2016	26.17	26.17	26.06	26.14
1135	AMEX	PFIG	Tue, Aug 23, 2016	26.10	26.14	26.07	26.08
1134	AMEX	PFIG	Mon, Aug 22, 2016	26.13	26.14	26.05	26.14
1133	AMEX	PFIG	Fri, Aug 19, 2016	26.07	26.12	26.01	26.01
1132	AMEX	PFIG	Thu, Aug 18, 2016	26.06	26.16	26.03	26.13
1131	AMEX	PFIG	Wed, Aug 17, 2016	25.98	26.10	25.97	26.03
1130	AMEX	PFIG	Tue, Aug 16, 2016	26.00	26.09	26.00	26.08
1129	AMEX	PFIG	Mon, Aug 15, 2016	26.09	26.14	26.06	26.09
1128	AMEX	PFIG	Fri, Aug 12, 2016	26.18	26.20	26.06	26.11
1127	AMEX	PFIG	Thu, Aug 11, 2016	26.17	26.17	26.04	26.09
1126	AMEX	PFIG	Wed, Aug 10, 2016	26.07	26.19	26.02	26.15
1125	AMEX	PFIG	Tue, Aug 9, 2016	26.12	26.13	26.03	26.10
1124	AMEX	PFIG	Mon, Aug 8, 2016	26.03	26.08	25.98	26.07
1123	AMEX	PFIG	Fri, Aug 5, 2016	26.09	26.09	25.95	26.05
1122	AMEX	PFIG	Thu, Aug 4, 2016	26.09	26.18	26.05	26.13
1121	AMEX	PFIG	Wed, Aug 3, 2016	26.03	26.10	25.99	26.09
1120	AMEX	PFIG	Tue, Aug 2, 2016	26.02	26.12	26.02	26.11
1119	AMEX	PFIG	Mon, Aug 1, 2016	26.13	26.17	26.04	26.09
1118	AMEX	PFIG	Fri, Jul 29, 2016	26.14	26.17	26.06	26.15
1117	AMEX	PFIG	Thu, Jul 28, 2016	26.05	26.12	26.01	26.11
1116	AMEX	PFIG	Wed, Jul 27, 2016	25.98	26.12	25.98	26.03
1115	AMEX	PFIG	Tue, Jul 26, 2016	26.09	26.11	26.01	26.05
1114	AMEX	PFIG	Mon, Jul 25, 2016	25.99	26.08	25.99	26.06
1113	AMEX	PFIG	Fri, Jul 22, 2016	26.07	26.10	26.03	26.10
1112	AMEX	PFIG	Thu, Jul 21, 2016	26.04	26.08	26.04	26.08
1111	AMEX	PFIG	Wed, Jul 20, 2016	26.02	26.04	25.99	25.99
1110	AMEX	PFIG	Tue, Jul 19, 2016	26.05	26.07	25.98	25.99
1109	AMEX	PFIG	Mon, Jul 18, 2016	25.96	26.03	25.95	26.02
1108	AMEX	PFIG	Fri, Jul 15, 2016	26.02	26.12	25.98	26.00
1107	AMEX	PFIG	Thu, Jul 14, 2016	26.14	26.16	26.10	26.09
1106	AMEX	PFIG	Wed, Jul 13, 2016	26.04	26.21	26.02	26.07
1105	AMEX	PFIG	Tue, Jul 12, 2016	26.19	26.20	26.00	26.00
1104	AMEX	PFIG	Mon, Jul 11, 2016	26.11	26.33	26.11	26.18
1103	AMEX	PFIG	Fri, Jul 8, 2016	26.27	26.32	26.14	26.14
1102	AMEX	PFIG	Thu, Jul 7, 2016	26.16	26.29	26.04	26.09
1101	AMEX	PFIG	Wed, Jul 6, 2016	26.21	26.22	26.01	26.08
1100	AMEX	PFIG	Tue, Jul 5, 2016	26.23	26.30	26.09	26.09
1099	AMEX	PFIG	Fri, Jul 1, 2016	26.04	26.16	25.85	26.00
1098	AMEX	PFIG	Thu, Jun 30, 2016	26.10	26.16	25.94	26.01
1097	AMEX	PFIG	Wed, Jun 29, 2016	26.07	26.09	25.88	25.88
1096	AMEX	PFIG	Tue, Jun 28, 2016	25.94	26.06	25.94	25.99
1095	AMEX	PFIG	Mon, Jun 27, 2016	25.92	26.19	25.92	25.92
1094	AMEX	PFIG	Fri, Jun 24, 2016	25.99	26.01	25.92	25.95
1093	AMEX	PFIG	Thu, Jun 23, 2016	25.75	25.90	25.74	25.74
1092	AMEX	PFIG	Wed, Jun 22, 2016	25.78	25.94	25.76	25.94
1091	AMEX	PFIG	Tue, Jun 21, 2016	25.93	25.93	25.76	25.76
1090	AMEX	PFIG	Mon, Jun 20, 2016	25.94	25.95	25.81	25.94
1089	AMEX	PFIG	Fri, Jun 17, 2016	25.98	26.06	25.85	25.88
1088	AMEX	PFIG	Thu, Jun 16, 2016	26.00	26.00	25.95	25.95
1087	AMEX	PFIG	Wed, Jun 15, 2016	25.90	26.14	25.90	26.01
1086	AMEX	PFIG	Tue, Jun 14, 2016	25.91	25.95	25.84	25.78
1085	AMEX	PFIG	Mon, Jun 13, 2016	25.96	26.00	25.85	25.97
1084	AMEX	PFIG	Fri, Jun 10, 2016	25.94	25.99	25.87	25.95
1083	AMEX	PFIG	Thu, Jun 9, 2016	25.94	25.97	25.91	25.91
1082	AMEX	PFIG	Wed, Jun 8, 2016	25.90	25.94	25.82	25.87
1081	AMEX	PFIG	Tue, Jun 7, 2016	25.91	25.94	25.76	25.76
1080	AMEX	PFIG	Mon, Jun 6, 2016	25.87	25.91	25.76	25.89
1079	AMEX	PFIG	Fri, Jun 3, 2016	25.88	25.95	25.82	25.93
1078	AMEX	PFIG	Thu, Jun 2, 2016	26.94	26.94	25.64	25.75
1077	AMEX	PFIG	Wed, Jun 1, 2016	25.69	25.69	25.53	25.67
1076	AMEX	PFIG	Tue, May 31, 2016	25.70	25.77	25.60	25.69
1075	AMEX	PFIG	Fri, May 27, 2016	25.69	25.77	25.51	25.68
1074	AMEX	PFIG	Thu, May 26, 2016	25.65	25.86	25.55	25.66
1073	AMEX	PFIG	Wed, May 25, 2016	25.66	25.70	25.62	25.67
1072	AMEX	PFIG	Tue, May 24, 2016	25.73	25.73	25.58	25.70
1071	AMEX	PFIG	Mon, May 23, 2016	25.71	25.75	25.61	25.75
1070	AMEX	PFIG	Fri, May 20, 2016	25.71	25.73	25.58	25.72
1069	AMEX	PFIG	Thu, May 19, 2016	25.80	25.80	25.58	25.70
1068	AMEX	PFIG	Wed, May 18, 2016	25.72	25.73	25.62	25.63
1067	AMEX	PFIG	Tue, May 17, 2016	25.80	25.80	25.77	25.77
1066	AMEX	PFIG	Mon, May 16, 2016	25.76	25.83	25.69	25.83
1065	AMEX	PFIG	Fri, May 13, 2016	25.74	25.83	25.70	25.82
1064	AMEX	PFIG	Thu, May 12, 2016	25.86	25.87	25.76	25.82
1063	AMEX	PFIG	Wed, May 11, 2016	25.89	25.95	25.84	25.90
1062	AMEX	PFIG	Tue, May 10, 2016	25.78	26.04	25.78	25.91
1061	AMEX	PFIG	Mon, May 9, 2016	25.75	25.89	25.75	25.76
1060	AMEX	PFIG	Fri, May 6, 2016	25.83	25.83	25.77	25.81
1059	AMEX	PFIG	Thu, May 5, 2016	25.74	25.86	25.74	25.86
1058	AMEX	PFIG	Wed, May 4, 2016	25.72	25.82	25.72	25.82
1057	AMEX	PFIG	Tue, May 3, 2016	25.74	25.81	25.74	25.80
1056	AMEX	PFIG	Mon, May 2, 2016	25.68	25.76	25.68	25.73
1055	AMEX	PFIG	Fri, Apr 29, 2016	25.73	25.76	25.71	25.75
1054	AMEX	PFIG	Thu, Apr 28, 2016	25.62	25.74	25.49	25.74
1053	AMEX	PFIG	Wed, Apr 27, 2016	25.68	25.73	25.65	25.73
1052	AMEX	PFIG	Tue, Apr 26, 2016	25.62	25.66	25.59	25.66
1051	AMEX	PFIG	Mon, Apr 25, 2016	25.56	25.69	25.56	25.67
1050	AMEX	PFIG	Fri, Apr 22, 2016	25.57	25.71	25.57	25.70
1049	AMEX	PFIG	Thu, Apr 21, 2016	25.65	25.69	25.61	25.67
1048	AMEX	PFIG	Wed, Apr 20, 2016	25.71	25.75	25.67	25.69
1047	AMEX	PFIG	Tue, Apr 19, 2016	25.67	25.72	25.65	25.70
1046	AMEX	PFIG	Mon, Apr 18, 2016	25.64	25.69	25.63	25.69
1045	AMEX	PFIG	Fri, Apr 15, 2016	25.67	25.68	25.65	25.65
1044	AMEX	PFIG	Thu, Apr 14, 2016	25.68	25.68	25.64	25.64
1043	AMEX	PFIG	Wed, Apr 13, 2016	25.65	25.69	25.62	25.69
1042	AMEX	PFIG	Tue, Apr 12, 2016	25.63	25.66	25.63	25.63
1041	AMEX	PFIG	Mon, Apr 11, 2016	25.65	25.72	25.65	25.72
1040	AMEX	PFIG	Fri, Apr 8, 2016	25.72	25.72	25.68	25.72
1039	AMEX	PFIG	Thu, Apr 7, 2016	25.72	25.73	25.64	25.70
1038	AMEX	PFIG	Wed, Apr 6, 2016	25.72	25.72	25.60	25.68
1037	AMEX	PFIG	Tue, Apr 5, 2016	25.62	25.62	25.62	25.66
1036	AMEX	PFIG	Mon, Apr 4, 2016	25.55	25.65	25.55	25.62
1035	AMEX	PFIG	Fri, Apr 1, 2016	25.59	25.62	25.55	25.62
1034	AMEX	PFIG	Thu, Mar 31, 2016	25.57	25.57	25.45	25.59
1033	AMEX	PFIG	Wed, Mar 30, 2016	25.53	25.59	25.48	25.59
1032	AMEX	PFIG	Tue, Mar 29, 2016	25.46	25.54	25.34	25.49
1031	AMEX	PFIG	Mon, Mar 28, 2016	25.36	25.50	25.36	25.48
1030	AMEX	PFIG	Thu, Mar 24, 2016	25.36	25.45	25.34	25.36
1029	AMEX	PFIG	Wed, Mar 23, 2016	25.41	25.44	25.33	25.39
1028	AMEX	PFIG	Tue, Mar 22, 2016	25.52	25.52	25.37	25.41
1027	AMEX	PFIG	Mon, Mar 21, 2016	25.31	25.45	25.31	25.45
1026	AMEX	PFIG	Fri, Mar 18, 2016	25.35	25.50	25.35	25.45
1025	AMEX	PFIG	Thu, Mar 17, 2016	25.32	25.45	25.29	25.41
1024	AMEX	PFIG	Wed, Mar 16, 2016	25.14	25.29	25.11	25.29
1023	AMEX	PFIG	Tue, Mar 15, 2016	25.24	25.24	25.24	25.16
1022	AMEX	PFIG	Mon, Mar 14, 2016	25.21	25.21	25.21	25.21
1021	AMEX	PFIG	Fri, Mar 11, 2016	25.20	25.20	25.20	25.21
1020	AMEX	PFIG	Thu, Mar 10, 2016	25.18	25.18	25.18	25.20
1019	AMEX	PFIG	Wed, Mar 9, 2016	25.10	25.19	25.10	25.18
1018	AMEX	PFIG	Tue, Mar 8, 2016	25.18	25.23	25.12	25.23
1017	AMEX	PFIG	Mon, Mar 7, 2016	25.06	25.14	25.06	25.13
1016	AMEX	PFIG	Fri, Mar 4, 2016	25.15	25.15	25.02	25.12
1015	AMEX	PFIG	Thu, Mar 3, 2016	25.08	25.08	25.08	25.13
1014	AMEX	PFIG	Wed, Mar 2, 2016	25.11	25.11	25.11	25.08
1013	AMEX	PFIG	Tue, Mar 1, 2016	25.07	25.09	25.03	25.11
1012	AMEX	PFIG	Mon, Feb 29, 2016	25.11	25.13	25.05	25.08
1011	AMEX	PFIG	Fri, Feb 26, 2016	25.04	25.12	25.02	25.04
1010	AMEX	PFIG	Thu, Feb 25, 2016	25.08	25.20	25.07	25.10
1009	AMEX	PFIG	Wed, Feb 24, 2016	25.06	25.07	24.99	25.00
1008	AMEX	PFIG	Tue, Feb 23, 2016	25.01	25.05	24.90	24.98
1007	AMEX	PFIG	Mon, Feb 22, 2016	24.98	25.02	24.93	25.02
1006	AMEX	PFIG	Fri, Feb 19, 2016	25.06	25.12	24.95	25.12
1005	AMEX	PFIG	Thu, Feb 18, 2016	24.97	25.01	24.86	25.01
1004	AMEX	PFIG	Wed, Feb 17, 2016	24.80	24.89	24.80	24.89
1003	AMEX	PFIG	Tue, Feb 16, 2016	24.83	24.86	24.83	24.86
1002	AMEX	PFIG	Fri, Feb 12, 2016	24.91	25.01	24.87	24.88
1001	AMEX	PFIG	Thu, Feb 11, 2016	25.04	25.21	25.03	25.05
1000	AMEX	PFIG	Wed, Feb 10, 2016	25.07	25.07	24.94	25.06
999	AMEX	PFIG	Tue, Feb 9, 2016	24.93	25.08	24.93	25.02
998	AMEX	PFIG	Mon, Feb 8, 2016	25.05	25.09	25.03	25.09
997	AMEX	PFIG	Fri, Feb 5, 2016	24.97	24.97	24.97	24.97
996	AMEX	PFIG	Thu, Feb 4, 2016	25.08	25.08	24.92	24.96
995	AMEX	PFIG	Wed, Feb 3, 2016	25.09	25.09	24.93	24.97
994	AMEX	PFIG	Tue, Feb 2, 2016	24.96	25.01	24.96	24.97
993	AMEX	PFIG	Mon, Feb 1, 2016	25.09	25.09	24.92	24.95
992	AMEX	PFIG	Fri, Jan 29, 2016	24.97	24.99	24.96	24.96
991	AMEX	PFIG	Thu, Jan 28, 2016	24.93	24.96	24.89	24.92
990	AMEX	PFIG	Wed, Jan 27, 2016	24.86	24.93	24.86	24.90
989	AMEX	PFIG	Tue, Jan 26, 2016	24.96	24.97	24.89	24.97
988	AMEX	PFIG	Mon, Jan 25, 2016	24.99	24.99	24.87	24.94
987	AMEX	PFIG	Fri, Jan 22, 2016	24.93	24.95	24.83	24.95
986	AMEX	PFIG	Thu, Jan 21, 2016	25.05	25.05	24.91	24.98
985	AMEX	PFIG	Wed, Jan 20, 2016	25.02	25.07	25.02	25.04
984	AMEX	PFIG	Tue, Jan 19, 2016	25.04	25.04	24.93	25.03
983	AMEX	PFIG	Fri, Jan 15, 2016	24.99	25.09	24.97	24.97
982	AMEX	PFIG	Thu, Jan 14, 2016	25.12	25.12	25.05	25.12
981	AMEX	PFIG	Wed, Jan 13, 2016	25.03	25.13	25.03	25.07
980	AMEX	PFIG	Tue, Jan 12, 2016	25.07	25.16	25.02	25.13
979	AMEX	PFIG	Mon, Jan 11, 2016	25.10	25.13	25.07	25.11
978	AMEX	PFIG	Fri, Jan 8, 2016	25.11	25.12	25.06	25.10
977	AMEX	PFIG	Thu, Jan 7, 2016	25.08	25.10	25.03	25.07
976	AMEX	PFIG	Wed, Jan 6, 2016	25.08	25.08	25.05	25.08
975	AMEX	PFIG	Tue, Jan 5, 2016	25.04	25.04	24.95	25.00
974	AMEX	PFIG	Mon, Jan 4, 2016	25.01	25.04	24.99	25.02
973	AMEX	PFIG	Thu, Dec 31, 2015	24.98	25.04	24.93	25.02
972	AMEX	PFIG	Wed, Dec 30, 2015	24.90	25.00	24.88	24.96
971	AMEX	PFIG	Tue, Dec 29, 2015	24.90	25.01	24.84	25.01
970	AMEX	PFIG	Mon, Dec 28, 2015	24.93	24.96	24.85	24.85
969	AMEX	PFIG	Thu, Dec 24, 2015	24.84	24.84	24.83	24.83
968	AMEX	PFIG	Wed, Dec 23, 2015	24.83	24.93	24.83	24.84
967	AMEX	PFIG	Tue, Dec 22, 2015	24.88	24.92	24.86	24.88
966	AMEX	PFIG	Mon, Dec 21, 2015	25.05	25.08	24.88	25.08
965	AMEX	PFIG	Fri, Dec 18, 2015	24.99	25.00	24.86	24.95
964	AMEX	PFIG	Thu, Dec 17, 2015	25.02	25.02	24.85	24.95
963	AMEX	PFIG	Wed, Dec 16, 2015	24.99	25.02	24.89	24.95
962	AMEX	PFIG	Tue, Dec 15, 2015	24.86	24.98	24.86	24.90
961	AMEX	PFIG	Mon, Dec 14, 2015	25.10	25.10	25.00	25.00
960	AMEX	PFIG	Fri, Dec 11, 2015	25.17	25.17	25.05	25.08
959	AMEX	PFIG	Thu, Dec 10, 2015	25.24	25.24	24.99	25.14
958	AMEX	PFIG	Wed, Dec 9, 2015	25.18	25.18	25.18	25.18
957	AMEX	PFIG	Tue, Dec 8, 2015	25.13	25.24	25.11	25.24
956	AMEX	PFIG	Mon, Dec 7, 2015	25.12	25.24	25.12	25.16
955	AMEX	PFIG	Fri, Dec 4, 2015	25.14	25.18	25.11	25.17
954	AMEX	PFIG	Thu, Dec 3, 2015	25.06	25.06	25.01	25.01
953	AMEX	PFIG	Wed, Dec 2, 2015	25.22	25.23	25.05	25.23
952	AMEX	PFIG	Tue, Dec 1, 2015	25.19	25.23	25.12	25.19
951	AMEX	PFIG	Mon, Nov 30, 2015	25.15	25.16	25.07	25.16
950	AMEX	PFIG	Fri, Nov 27, 2015	25.13	25.14	25.10	25.10
949	AMEX	PFIG	Wed, Nov 25, 2015	25.12	25.12	25.11	25.11
948	AMEX	PFIG	Tue, Nov 24, 2015	25.09	25.13	25.06	25.07
947	AMEX	PFIG	Mon, Nov 23, 2015	25.13	25.14	25.04	25.14
946	AMEX	PFIG	Fri, Nov 20, 2015	25.13	25.16	25.03	25.04
945	AMEX	PFIG	Thu, Nov 19, 2015	25.09	25.15	25.01	25.15
944	AMEX	PFIG	Wed, Nov 18, 2015	25.12	25.12	25.04	25.07
943	AMEX	PFIG	Tue, Nov 17, 2015	25.09	25.15	25.01	25.10
942	AMEX	PFIG	Mon, Nov 16, 2015	25.16	25.16	25.02	25.02
941	AMEX	PFIG	Fri, Nov 13, 2015	25.15	25.38	25.06	25.38
940	AMEX	PFIG	Thu, Nov 12, 2015	25.16	25.16	25.06	25.11
939	AMEX	PFIG	Wed, Nov 11, 2015	25.27	25.27	25.07	25.08
938	AMEX	PFIG	Tue, Nov 10, 2015	25.17	25.17	25.03	25.12
937	AMEX	PFIG	Mon, Nov 9, 2015	25.13	25.14	25.01	25.06
936	AMEX	PFIG	Fri, Nov 6, 2015	25.18	25.18	25.03	25.03
935	AMEX	PFIG	Thu, Nov 5, 2015	25.29	25.29	25.14	25.25
934	AMEX	PFIG	Wed, Nov 4, 2015	25.30	25.30	25.18	25.25
933	AMEX	PFIG	Tue, Nov 3, 2015	25.29	25.29	25.25	25.28
932	AMEX	PFIG	Mon, Nov 2, 2015	25.30	25.31	25.13	25.13
931	AMEX	PFIG	Fri, Oct 30, 2015	25.30	25.37	25.20	25.31
930	AMEX	PFIG	Thu, Oct 29, 2015	25.32	25.32	25.17	25.17
929	AMEX	PFIG	Wed, Oct 28, 2015	25.46	25.46	25.31	25.31
928	AMEX	PFIG	Tue, Oct 27, 2015	25.48	25.51	25.46	25.46
927	AMEX	PFIG	Mon, Oct 26, 2015	25.46	25.47	25.36	25.36
926	AMEX	PFIG	Fri, Oct 23, 2015	25.33	25.44	25.27	25.44
925	AMEX	PFIG	Thu, Oct 22, 2015	25.46	25.49	25.42	25.42
924	AMEX	PFIG	Wed, Oct 21, 2015	25.44	25.47	25.32	25.44
923	AMEX	PFIG	Tue, Oct 20, 2015	25.38	25.41	25.24	25.34
922	AMEX	PFIG	Mon, Oct 19, 2015	25.42	25.44	25.28	25.44
921	AMEX	PFIG	Fri, Oct 16, 2015	25.28	25.43	25.28	25.29
920	AMEX	PFIG	Thu, Oct 15, 2015	25.42	25.42	25.36	25.41
919	AMEX	PFIG	Wed, Oct 14, 2015	25.31	25.50	25.31	25.35
918	AMEX	PFIG	Tue, Oct 13, 2015	25.34	25.46	25.34	25.44
917	AMEX	PFIG	Mon, Oct 12, 2015	25.34	25.36	25.34	25.35
916	AMEX	PFIG	Fri, Oct 9, 2015	25.45	25.45	25.26	25.33
915	AMEX	PFIG	Thu, Oct 8, 2015	25.55	25.55	25.30	25.34
914	AMEX	PFIG	Wed, Oct 7, 2015	25.27	25.53	25.27	25.40
913	AMEX	PFIG	Tue, Oct 6, 2015	25.30	25.46	25.26	25.29
912	AMEX	PFIG	Mon, Oct 5, 2015	25.39	25.39	25.28	25.28
911	AMEX	PFIG	Fri, Oct 2, 2015	25.37	25.43	25.32	25.32
910	AMEX	PFIG	Thu, Oct 1, 2015	25.29	25.30	25.23	25.23
909	AMEX	PFIG	Wed, Sep 30, 2015	25.26	25.28	25.19	25.20
908	AMEX	PFIG	Tue, Sep 29, 2015	25.20	25.28	25.20	25.28
907	AMEX	PFIG	Mon, Sep 28, 2015	25.22	25.25	25.15	25.22
906	AMEX	PFIG	Fri, Sep 25, 2015	25.23	25.28	25.23	25.27
905	AMEX	PFIG	Thu, Sep 24, 2015	25.34	25.34	25.27	25.27
904	AMEX	PFIG	Wed, Sep 23, 2015	25.26	25.29	25.24	25.29
903	AMEX	PFIG	Tue, Sep 22, 2015	25.27	25.30	25.22	25.23
902	AMEX	PFIG	Mon, Sep 21, 2015	25.18	25.19	25.12	25.19
901	AMEX	PFIG	Fri, Sep 18, 2015	25.19	25.24	25.17	25.24
900	AMEX	PFIG	Thu, Sep 17, 2015	25.06	25.06	25.03	25.04
899	AMEX	PFIG	Wed, Sep 16, 2015	25.03	25.06	25.03	25.06
898	AMEX	PFIG	Tue, Sep 15, 2015	25.15	25.15	25.05	25.05
897	AMEX	PFIG	Mon, Sep 14, 2015	25.17	25.18	25.16	25.16
896	AMEX	PFIG	Fri, Sep 11, 2015	25.15	25.20	25.09	25.15
895	AMEX	PFIG	Thu, Sep 10, 2015	25.11	25.16	25.07	25.08
894	AMEX	PFIG	Wed, Sep 9, 2015	25.21	25.21	25.10	25.19
893	AMEX	PFIG	Tue, Sep 8, 2015	25.27	25.27	25.13	25.20
892	AMEX	PFIG	Fri, Sep 4, 2015	25.15	25.15	25.15	25.15
891	AMEX	PFIG	Thu, Sep 3, 2015	25.16	25.17	25.10	25.17
890	AMEX	PFIG	Wed, Sep 2, 2015	25.29	25.30	25.29	25.30
889	AMEX	PFIG	Tue, Sep 1, 2015	25.24	25.25	25.11	25.20
888	AMEX	PFIG	Mon, Aug 31, 2015	25.31	25.31	25.06	25.12
887	AMEX	PFIG	Fri, Aug 28, 2015	25.32	25.32	25.05	25.30
886	AMEX	PFIG	Thu, Aug 27, 2015	25.24	25.24	25.12	25.20
885	AMEX	PFIG	Wed, Aug 26, 2015	25.22	25.23	25.09	25.20
884	AMEX	PFIG	Tue, Aug 25, 2015	25.14	25.33	25.05	25.05
883	AMEX	PFIG	Mon, Aug 24, 2015	25.50	25.50	25.16	25.16
882	AMEX	PFIG	Fri, Aug 21, 2015	25.21	25.32	25.16	25.23
881	AMEX	PFIG	Thu, Aug 20, 2015	25.24	25.31	25.13	25.26
880	AMEX	PFIG	Wed, Aug 19, 2015	25.03	25.23	25.03	25.12
879	AMEX	PFIG	Tue, Aug 18, 2015	25.17	25.19	25.08	25.08
878	AMEX	PFIG	Mon, Aug 17, 2015	25.09	25.17	25.09	25.09
877	AMEX	PFIG	Fri, Aug 14, 2015	25.23	25.23	25.14	25.19
876	AMEX	PFIG	Thu, Aug 13, 2015	25.13	25.26	25.11	25.11
875	AMEX	PFIG	Wed, Aug 12, 2015	25.31	25.44	25.31	25.31
874	AMEX	PFIG	Tue, Aug 11, 2015	25.34	25.34	25.32	25.32
873	AMEX	PFIG	Mon, Aug 10, 2015	25.29	25.29	25.11	25.28
872	AMEX	PFIG	Fri, Aug 7, 2015	25.36	25.36	25.12	25.23
871	AMEX	PFIG	Thu, Aug 6, 2015	25.25	25.37	25.25	25.36
870	AMEX	PFIG	Wed, Aug 5, 2015	25.50	25.50	25.19	25.34
869	AMEX	PFIG	Tue, Aug 4, 2015	25.50	25.51	25.39	25.41
868	AMEX	PFIG	Mon, Aug 3, 2015	25.43	25.58	25.30	25.44
867	AMEX	PFIG	Fri, Jul 31, 2015	25.53	25.53	25.39	25.52
866	AMEX	PFIG	Thu, Jul 30, 2015	25.33	25.43	25.28	25.35
865	AMEX	PFIG	Wed, Jul 29, 2015	25.35	25.53	25.26	25.50
864	AMEX	PFIG	Tue, Jul 28, 2015	25.35	25.49	25.23	25.48
863	AMEX	PFIG	Mon, Jul 27, 2015	25.26	25.59	25.20	25.59
862	AMEX	PFIG	Fri, Jul 24, 2015	25.48	25.48	25.13	25.13
861	AMEX	PFIG	Thu, Jul 23, 2015	25.43	25.43	25.35	25.35
860	AMEX	PFIG	Wed, Jul 22, 2015	25.42	25.45	25.20	25.20
859	AMEX	PFIG	Tue, Jul 21, 2015	25.28	25.51	25.19	25.25
858	AMEX	PFIG	Mon, Jul 20, 2015	25.44	25.77	25.18	25.30
857	AMEX	PFIG	Fri, Jul 17, 2015	25.32	25.40	25.31	25.34
856	AMEX	PFIG	Thu, Jul 16, 2015	25.22	25.34	25.20	25.20
855	AMEX	PFIG	Wed, Jul 15, 2015	25.36	25.36	25.33	25.33
854	AMEX	PFIG	Tue, Jul 14, 2015	25.35	25.35	25.35	25.35
853	AMEX	PFIG	Mon, Jul 13, 2015	25.38	25.38	25.23	25.26
852	AMEX	PFIG	Fri, Jul 10, 2015	25.42	25.64	25.35	25.37
851	AMEX	PFIG	Thu, Jul 9, 2015	25.48	25.54	25.33	25.33
850	AMEX	PFIG	Wed, Jul 8, 2015	25.59	25.59	25.49	25.57
849	AMEX	PFIG	Tue, Jul 7, 2015	25.59	25.61	25.45	25.53
848	AMEX	PFIG	Mon, Jul 6, 2015	25.43	25.51	25.41	25.45
847	AMEX	PFIG	Thu, Jul 2, 2015	25.42	25.44	25.22	25.43
846	AMEX	PFIG	Wed, Jul 1, 2015	25.39	25.42	25.22	25.23
845	AMEX	PFIG	Tue, Jun 30, 2015	25.37	25.42	25.19	25.36
844	AMEX	PFIG	Mon, Jun 29, 2015	25.39	25.45	25.29	25.45
843	AMEX	PFIG	Fri, Jun 26, 2015	25.29	25.29	25.17	25.17
842	AMEX	PFIG	Thu, Jun 25, 2015	25.18	25.33	25.18	25.28
841	AMEX	PFIG	Wed, Jun 24, 2015	25.32	25.38	25.30	25.32
840	AMEX	PFIG	Tue, Jun 23, 2015	25.23	25.36	25.23	25.34
839	AMEX	PFIG	Mon, Jun 22, 2015	25.39	25.39	25.31	25.33
838	AMEX	PFIG	Fri, Jun 19, 2015	25.45	25.45	25.32	25.36
837	AMEX	PFIG	Thu, Jun 18, 2015	25.37	25.37	25.26	25.33
836	AMEX	PFIG	Wed, Jun 17, 2015	25.33	25.39	25.24	25.37
835	AMEX	PFIG	Tue, Jun 16, 2015	25.32	25.42	25.28	25.31
834	AMEX	PFIG	Mon, Jun 15, 2015	25.23	25.36	25.23	25.35
833	AMEX	PFIG	Fri, Jun 12, 2015	25.26	25.26	25.26	25.26
832	AMEX	PFIG	Thu, Jun 11, 2015	25.27	25.33	25.22	25.33
831	AMEX	PFIG	Wed, Jun 10, 2015	25.25	25.26	25.21	25.26
830	AMEX	PFIG	Tue, Jun 9, 2015	25.29	25.33	25.22	25.32
829	AMEX	PFIG	Mon, Jun 8, 2015	25.36	25.38	25.30	25.36
828	AMEX	PFIG	Fri, Jun 5, 2015	25.26	25.33	25.25	25.31
827	AMEX	PFIG	Thu, Jun 4, 2015	25.36	25.40	25.32	25.40
826	AMEX	PFIG	Wed, Jun 3, 2015	25.34	25.34	25.30	25.30
825	AMEX	PFIG	Tue, Jun 2, 2015	25.45	25.45	25.32	25.38
824	AMEX	PFIG	Mon, Jun 1, 2015	25.45	25.51	25.35	25.35
823	AMEX	PFIG	Fri, May 29, 2015	25.58	25.66	25.44	25.53
822	AMEX	PFIG	Thu, May 28, 2015	25.50	25.50	25.50	25.50
821	AMEX	PFIG	Wed, May 27, 2015	25.48	25.48	25.38	25.46
820	AMEX	PFIG	Tue, May 26, 2015	25.40	25.46	25.40	25.46
819	AMEX	PFIG	Fri, May 22, 2015	25.52	25.52	25.42	25.42
818	AMEX	PFIG	Thu, May 21, 2015	25.48	25.52	25.45	25.49
817	AMEX	PFIG	Wed, May 20, 2015	25.43	25.49	25.35	25.49
816	AMEX	PFIG	Tue, May 19, 2015	25.30	25.46	25.30	25.42
815	AMEX	PFIG	Mon, May 18, 2015	25.51	25.52	25.50	25.50
814	AMEX	PFIG	Fri, May 15, 2015	25.55	25.59	25.46	25.46
813	AMEX	PFIG	Thu, May 14, 2015	25.51	25.51	25.49	25.49
812	AMEX	PFIG	Wed, May 13, 2015	25.54	25.54	25.43	25.48
811	AMEX	PFIG	Tue, May 12, 2015	25.42	25.50	25.40	25.48
810	AMEX	PFIG	Mon, May 11, 2015	25.56	25.56	25.48	25.49
809	AMEX	PFIG	Fri, May 8, 2015	25.58	25.64	25.52	25.57
808	AMEX	PFIG	Thu, May 7, 2015	25.57	25.57	25.45	25.53
807	AMEX	PFIG	Wed, May 6, 2015	25.44	25.51	25.44	25.48
806	AMEX	PFIG	Tue, May 5, 2015	25.42	25.55	25.42	25.55
805	AMEX	PFIG	Mon, May 4, 2015	25.56	25.60	25.48	25.51
804	AMEX	PFIG	Fri, May 1, 2015	25.64	25.64	25.48	25.54
803	AMEX	PFIG	Thu, Apr 30, 2015	25.60	25.60	25.45	25.57
802	AMEX	PFIG	Wed, Apr 29, 2015	25.65	25.65	25.54	25.59
801	AMEX	PFIG	Tue, Apr 28, 2015	25.74	25.74	25.60	25.60
800	AMEX	PFIG	Mon, Apr 27, 2015	25.68	25.85	25.68	25.76
799	AMEX	PFIG	Fri, Apr 24, 2015	25.82	25.82	25.71	25.71
798	AMEX	PFIG	Thu, Apr 23, 2015	25.72	25.73	25.68	25.73
797	AMEX	PFIG	Wed, Apr 22, 2015	25.79	25.79	25.70	25.70
796	AMEX	PFIG	Tue, Apr 21, 2015	25.76	25.80	25.69	25.80
795	AMEX	PFIG	Mon, Apr 20, 2015	25.84	25.84	25.75	25.75
794	AMEX	PFIG	Fri, Apr 17, 2015	25.81	25.81	25.71	25.75
793	AMEX	PFIG	Thu, Apr 16, 2015	25.79	25.82	25.77	25.82
792	AMEX	PFIG	Wed, Apr 15, 2015	25.70	25.80	25.70	25.71
791	AMEX	PFIG	Tue, Apr 14, 2015	25.85	25.85	25.68	25.71
790	AMEX	PFIG	Mon, Apr 13, 2015	25.71	25.74	25.62	25.63
789	AMEX	PFIG	Fri, Apr 10, 2015	25.76	25.76	25.59	25.66
788	AMEX	PFIG	Thu, Apr 9, 2015	25.80	25.80	25.67	25.67
787	AMEX	PFIG	Wed, Apr 8, 2015	25.82	25.82	25.68	25.69
786	AMEX	PFIG	Tue, Apr 7, 2015	25.66	25.79	25.66	25.78
785	AMEX	PFIG	Mon, Apr 6, 2015	25.83	26.01	25.56	25.68
784	AMEX	PFIG	Thu, Apr 2, 2015	25.96	25.96	25.88	25.88
783	AMEX	PFIG	Wed, Apr 1, 2015	25.86	25.94	25.83	25.91
782	AMEX	PFIG	Tue, Mar 31, 2015	25.79	25.80	25.69	25.73
781	AMEX	PFIG	Mon, Mar 30, 2015	25.76	25.79	25.70	25.75
780	AMEX	PFIG	Fri, Mar 27, 2015	25.71	25.78	25.70	25.75
779	AMEX	PFIG	Thu, Mar 26, 2015	25.73	25.77	25.65	25.69
778	AMEX	PFIG	Wed, Mar 25, 2015	25.71	25.85	25.69	25.83
777	AMEX	PFIG	Tue, Mar 24, 2015	25.67	25.83	25.67	25.83
776	AMEX	PFIG	Mon, Mar 23, 2015	25.78	25.83	25.76	25.83
775	AMEX	PFIG	Fri, Mar 20, 2015	25.80	25.81	25.76	25.81
774	AMEX	PFIG	Thu, Mar 19, 2015	25.76	25.79	25.57	25.67
773	AMEX	PFIG	Wed, Mar 18, 2015	25.52	25.82	25.51	25.82
772	AMEX	PFIG	Tue, Mar 17, 2015	25.62	25.63	25.52	25.63
771	AMEX	PFIG	Mon, Mar 16, 2015	25.62	25.62	25.60	25.60
770	AMEX	PFIG	Fri, Mar 13, 2015	25.61	25.64	25.49	25.51
769	AMEX	PFIG	Thu, Mar 12, 2015	25.72	25.72	25.56	25.50
768	AMEX	PFIG	Wed, Mar 11, 2015	25.58	25.68	25.54	25.68
767	AMEX	PFIG	Tue, Mar 10, 2015	25.63	25.70	25.60	25.65
766	AMEX	PFIG	Mon, Mar 9, 2015	25.57	25.57	25.52	25.56
765	AMEX	PFIG	Fri, Mar 6, 2015	25.60	25.60	25.47	25.47
764	AMEX	PFIG	Thu, Mar 5, 2015	25.64	25.70	25.61	25.70
763	AMEX	PFIG	Wed, Mar 4, 2015	25.57	25.64	25.57	25.61
762	AMEX	PFIG	Tue, Mar 3, 2015	25.59	25.63	25.58	25.63
761	AMEX	PFIG	Mon, Mar 2, 2015	25.75	25.75	25.58	25.59
760	AMEX	PFIG	Fri, Feb 27, 2015	25.71	25.72	25.66	25.66
759	AMEX	PFIG	Thu, Feb 26, 2015	25.78	25.78	25.65	25.65
758	AMEX	PFIG	Wed, Feb 25, 2015	25.74	25.90	25.66	25.71
757	AMEX	PFIG	Tue, Feb 24, 2015	25.64	25.71	25.64	25.70
756	AMEX	PFIG	Mon, Feb 23, 2015	25.67	25.67	25.52	25.67
755	AMEX	PFIG	Fri, Feb 20, 2015	25.70	25.70	25.62	25.62
754	AMEX	PFIG	Thu, Feb 19, 2015	25.56	25.64	25.52	25.64
753	AMEX	PFIG	Wed, Feb 18, 2015	25.59	25.65	25.45	25.56
752	AMEX	PFIG	Tue, Feb 17, 2015	25.47	25.62	25.47	25.56
751	AMEX	PFIG	Fri, Feb 13, 2015	25.65	25.66	25.58	25.58
750	AMEX	PFIG	Thu, Feb 12, 2015	25.67	25.68	25.63	25.63
749	AMEX	PFIG	Wed, Feb 11, 2015	25.66	25.68	25.59	25.68
748	AMEX	PFIG	Tue, Feb 10, 2015	25.68	25.70	25.62	25.67
747	AMEX	PFIG	Mon, Feb 9, 2015	25.74	25.74	25.64	25.68
746	AMEX	PFIG	Fri, Feb 6, 2015	25.77	25.77	25.62	25.72
745	AMEX	PFIG	Thu, Feb 5, 2015	25.80	25.86	25.77	25.82
744	AMEX	PFIG	Wed, Feb 4, 2015	25.84	25.85	25.72	25.75
743	AMEX	PFIG	Tue, Feb 3, 2015	25.78	25.88	25.76	25.76
742	AMEX	PFIG	Mon, Feb 2, 2015	25.87	25.94	25.79	25.84
741	AMEX	PFIG	Fri, Jan 30, 2015	25.91	25.93	25.79	25.84
740	AMEX	PFIG	Thu, Jan 29, 2015	25.77	25.84	25.71	25.83
739	AMEX	PFIG	Wed, Jan 28, 2015	25.77	25.86	25.71	25.79
738	AMEX	PFIG	Tue, Jan 27, 2015	25.80	25.84	25.71	25.80
737	AMEX	PFIG	Mon, Jan 26, 2015	25.80	25.80	25.65	25.66
736	AMEX	PFIG	Fri, Jan 23, 2015	25.75	25.80	25.70	25.76
735	AMEX	PFIG	Thu, Jan 22, 2015	25.74	25.74	25.64	25.73
734	AMEX	PFIG	Wed, Jan 21, 2015	25.68	25.74	25.67	25.72
733	AMEX	PFIG	Tue, Jan 20, 2015	25.70	25.81	25.69	25.79
732	AMEX	PFIG	Fri, Jan 16, 2015	25.66	25.67	25.66	25.66
731	AMEX	PFIG	Thu, Jan 15, 2015	25.69	25.77	25.69	25.77
730	AMEX	PFIG	Wed, Jan 14, 2015	25.72	25.73	25.66	25.70
729	AMEX	PFIG	Tue, Jan 13, 2015	25.65	25.67	25.64	25.64
728	AMEX	PFIG	Mon, Jan 12, 2015	25.60	25.72	25.57	25.72
727	AMEX	PFIG	Fri, Jan 9, 2015	25.59	25.65	25.58	25.62
726	AMEX	PFIG	Thu, Jan 8, 2015	25.58	25.58	25.56	25.57
725	AMEX	PFIG	Wed, Jan 7, 2015	25.55	25.57	25.55	25.55
724	AMEX	PFIG	Tue, Jan 6, 2015	25.55	25.55	25.53	25.54
723	AMEX	PFIG	Mon, Jan 5, 2015	25.48	25.51	25.48	25.51
722	AMEX	PFIG	Fri, Jan 2, 2015	25.45	25.45	25.37	25.42
721	AMEX	PFIG	Wed, Dec 31, 2014	25.38	25.40	25.36	25.40
720	AMEX	PFIG	Tue, Dec 30, 2014	25.38	25.41	25.32	25.40
719	AMEX	PFIG	Mon, Dec 29, 2014	25.34	25.38	25.32	25.38
718	AMEX	PFIG	Fri, Dec 26, 2014	25.30	25.30	25.26	25.30
717	AMEX	PFIG	Wed, Dec 24, 2014	25.25	25.26	25.24	25.26
716	AMEX	PFIG	Tue, Dec 23, 2014	25.42	25.42	25.26	25.26
715	AMEX	PFIG	Mon, Dec 22, 2014	25.39	25.43	25.36	25.36
714	AMEX	PFIG	Fri, Dec 19, 2014	25.35	25.41	25.04	25.41
713	AMEX	PFIG	Thu, Dec 18, 2014	25.52	25.52	25.29	25.29
712	AMEX	PFIG	Wed, Dec 17, 2014	25.43	25.43	25.38	25.39
711	AMEX	PFIG	Tue, Dec 16, 2014	25.41	25.46	25.41	25.42
710	AMEX	PFIG	Mon, Dec 15, 2014	25.43	25.52	25.41	25.41
709	AMEX	PFIG	Fri, Dec 12, 2014	25.48	25.52	25.48	25.51
708	AMEX	PFIG	Thu, Dec 11, 2014	25.45	25.45	25.33	25.45
707	AMEX	PFIG	Wed, Dec 10, 2014	25.51	25.51	25.39	25.49
706	AMEX	PFIG	Tue, Dec 9, 2014	25.51	25.51	25.39	25.43
705	AMEX	PFIG	Mon, Dec 8, 2014	25.35	25.43	25.35	25.41
704	AMEX	PFIG	Fri, Dec 5, 2014	25.36	25.38	25.35	25.35
703	AMEX	PFIG	Thu, Dec 4, 2014	25.43	25.47	25.43	25.47
702	AMEX	PFIG	Wed, Dec 3, 2014	25.54	25.54	25.38	25.43
701	AMEX	PFIG	Tue, Dec 2, 2014	25.53	25.53	25.41	25.45
700	AMEX	PFIG	Mon, Dec 1, 2014	25.61	25.61	25.50	25.52
699	AMEX	PFIG	Fri, Nov 28, 2014	25.59	25.59	25.51	25.59
698	AMEX	PFIG	Wed, Nov 26, 2014	25.54	25.55	25.49	25.55
697	AMEX	PFIG	Tue, Nov 25, 2014	25.47	25.53	25.43	25.53
696	AMEX	PFIG	Mon, Nov 24, 2014	25.47	25.50	25.39	25.41
695	AMEX	PFIG	Fri, Nov 21, 2014	25.44	25.48	25.38	25.42
694	AMEX	PFIG	Thu, Nov 20, 2014	25.42	25.45	25.39	25.45
693	AMEX	PFIG	Wed, Nov 19, 2014	25.36	25.53	25.35	25.53
692	AMEX	PFIG	Tue, Nov 18, 2014	25.45	25.47	25.35	25.44
691	AMEX	PFIG	Mon, Nov 17, 2014	25.45	25.50	25.35	25.37
690	AMEX	PFIG	Fri, Nov 14, 2014	25.46	25.46	25.40	25.40
689	AMEX	PFIG	Thu, Nov 13, 2014	25.48	25.48	25.48	25.48
688	AMEX	PFIG	Wed, Nov 12, 2014	25.50	25.61	25.42	25.54
687	AMEX	PFIG	Tue, Nov 11, 2014	25.40	25.52	25.40	25.47
686	AMEX	PFIG	Mon, Nov 10, 2014	25.45	25.54	25.44	25.44
685	AMEX	PFIG	Fri, Nov 7, 2014	25.48	25.52	25.48	25.52
684	AMEX	PFIG	Thu, Nov 6, 2014	25.39	25.47	25.39	25.43
683	AMEX	PFIG	Wed, Nov 5, 2014	25.39	25.47	25.39	25.47
682	AMEX	PFIG	Tue, Nov 4, 2014	25.47	25.50	25.46	25.48
681	AMEX	PFIG	Mon, Nov 3, 2014	25.52	25.52	25.44	25.50
680	AMEX	PFIG	Fri, Oct 31, 2014	25.50	25.50	25.41	25.48
679	AMEX	PFIG	Thu, Oct 30, 2014	25.49	25.91	25.49	25.50
678	AMEX	PFIG	Wed, Oct 29, 2014	25.53	25.53	25.46	25.47
677	AMEX	PFIG	Tue, Oct 28, 2014	25.59	25.59	25.51	25.54
676	AMEX	PFIG	Mon, Oct 27, 2014	25.61	25.61	25.51	25.56
675	AMEX	PFIG	Fri, Oct 24, 2014	25.59	25.59	25.52	25.55
674	AMEX	PFIG	Thu, Oct 23, 2014	25.60	25.61	25.48	25.61
673	AMEX	PFIG	Wed, Oct 22, 2014	25.56	25.67	25.56	25.66
672	AMEX	PFIG	Tue, Oct 21, 2014	25.71	25.72	25.63	25.70
671	AMEX	PFIG	Mon, Oct 20, 2014	25.73	25.73	25.67	25.71
670	AMEX	PFIG	Fri, Oct 17, 2014	25.69	25.69	25.64	25.64
669	AMEX	PFIG	Thu, Oct 16, 2014	25.62	25.73	25.61	25.68
668	AMEX	PFIG	Wed, Oct 15, 2014	26.04	26.04	25.76	25.82
667	AMEX	PFIG	Tue, Oct 14, 2014	25.79	25.82	25.63	25.79
666	AMEX	PFIG	Mon, Oct 13, 2014	25.95	25.95	25.74	25.74
665	AMEX	PFIG	Fri, Oct 10, 2014	25.70	25.72	25.58	25.64
664	AMEX	PFIG	Thu, Oct 9, 2014	25.72	25.73	25.52	25.72
663	AMEX	PFIG	Wed, Oct 8, 2014	25.71	25.71	25.44	25.49
662	AMEX	PFIG	Tue, Oct 7, 2014	25.60	26.11	25.48	25.73
661	AMEX	PFIG	Mon, Oct 6, 2014	25.58	25.60	25.46	25.50
660	AMEX	PFIG	Fri, Oct 3, 2014	25.50	25.53	25.50	25.53
659	AMEX	PFIG	Thu, Oct 2, 2014	25.55	25.60	25.50	25.57
658	AMEX	PFIG	Wed, Oct 1, 2014	25.59	25.59	25.44	25.57
657	AMEX	PFIG	Tue, Sep 30, 2014	25.43	25.49	25.42	25.46
656	AMEX	PFIG	Mon, Sep 29, 2014	25.40	25.43	25.35	25.43
655	AMEX	PFIG	Fri, Sep 26, 2014	30.36	30.36	25.40	25.41
654	AMEX	PFIG	Thu, Sep 25, 2014	25.41	25.46	25.41	25.46
653	AMEX	PFIG	Wed, Sep 24, 2014	25.43	25.44	25.38	25.38
652	AMEX	PFIG	Tue, Sep 23, 2014	25.43	25.44	25.40	25.42
651	AMEX	PFIG	Fri, Sep 19, 2014	25.26	25.35	25.26	25.35
650	AMEX	PFIG	Thu, Sep 18, 2014	25.29	25.32	25.24	25.29
649	AMEX	PFIG	Wed, Sep 17, 2014	25.36	25.42	25.30	25.32
648	AMEX	PFIG	Tue, Sep 16, 2014	25.41	25.41	25.30	25.30
647	AMEX	PFIG	Mon, Sep 15, 2014	25.30	25.36	25.30	25.32
646	AMEX	PFIG	Fri, Sep 12, 2014	25.35	25.38	25.33	25.33
645	AMEX	PFIG	Thu, Sep 11, 2014	25.40	25.43	25.39	25.41
644	AMEX	PFIG	Wed, Sep 10, 2014	25.40	25.41	25.40	25.40
643	AMEX	PFIG	Tue, Sep 9, 2014	25.52	25.52	25.45	25.45
642	AMEX	PFIG	Mon, Sep 8, 2014	25.58	25.59	25.52	25.55
641	AMEX	PFIG	Fri, Sep 5, 2014	25.60	25.60	25.57	25.57
640	AMEX	PFIG	Thu, Sep 4, 2014	25.58	25.60	25.54	25.55
639	AMEX	PFIG	Wed, Sep 3, 2014	25.60	25.62	25.54	25.54
638	AMEX	PFIG	Tue, Sep 2, 2014	25.76	25.76	25.60	25.60
637	AMEX	PFIG	Fri, Aug 29, 2014	25.65	25.65	25.61	25.61
636	AMEX	PFIG	Thu, Aug 28, 2014	25.65	25.68	25.58	25.68
635	AMEX	PFIG	Wed, Aug 27, 2014	25.55	25.60	25.55	25.60
634	AMEX	PFIG	Tue, Aug 26, 2014	25.60	25.61	25.59	25.61
633	AMEX	PFIG	Mon, Aug 25, 2014	25.58	25.58	25.57	25.57
632	AMEX	PFIG	Fri, Aug 22, 2014	25.57	25.59	25.49	25.59
631	AMEX	PFIG	Thu, Aug 21, 2014	25.56	25.58	25.56	25.58
630	AMEX	PFIG	Wed, Aug 20, 2014	25.59	25.59	25.44	25.48
629	AMEX	PFIG	Tue, Aug 19, 2014	25.54	25.59	25.54	25.59
628	AMEX	PFIG	Mon, Aug 18, 2014	25.56	25.64	25.54	25.64
627	AMEX	PFIG	Fri, Aug 15, 2014	25.66	25.66	25.66	25.66
626	AMEX	PFIG	Thu, Aug 14, 2014	25.65	25.65	25.61	25.63
625	AMEX	PFIG	Wed, Aug 13, 2014	25.61	25.63	25.53	25.55
624	AMEX	PFIG	Tue, Aug 12, 2014	25.57	25.62	25.56	25.56
623	AMEX	PFIG	Mon, Aug 11, 2014	25.56	25.61	25.49	25.61
622	AMEX	PFIG	Fri, Aug 8, 2014	25.63	25.63	25.63	25.63
621	AMEX	PFIG	Thu, Aug 7, 2014	25.56	25.61	25.49	25.49
620	AMEX	PFIG	Wed, Aug 6, 2014	25.55	25.55	25.48	25.48
619	AMEX	PFIG	Tue, Aug 5, 2014	25.47	25.53	25.47	25.49
618	AMEX	PFIG	Mon, Aug 4, 2014	25.55	25.55	25.48	25.48
617	AMEX	PFIG	Fri, Aug 1, 2014	25.38	25.47	25.38	25.47
616	AMEX	PFIG	Thu, Jul 31, 2014	25.42	25.45	25.33	25.34
615	AMEX	PFIG	Wed, Jul 30, 2014	25.49	25.49	25.38	25.44
614	AMEX	PFIG	Tue, Jul 29, 2014	25.48	25.52	25.43	25.44
613	AMEX	PFIG	Mon, Jul 28, 2014	25.51	25.55	25.47	25.53
612	AMEX	PFIG	Fri, Jul 25, 2014	25.54	25.54	25.43	25.45
611	AMEX	PFIG	Thu, Jul 24, 2014	25.50	25.51	25.48	25.50
610	AMEX	PFIG	Tue, Jul 22, 2014	25.49	25.51	25.46	25.46
609	AMEX	PFIG	Mon, Jul 21, 2014	25.57	25.57	25.50	25.52
608	AMEX	PFIG	Fri, Jul 18, 2014	25.58	25.58	25.50	25.55
607	AMEX	PFIG	Thu, Jul 17, 2014	25.51	25.57	25.51	25.57
606	AMEX	PFIG	Wed, Jul 16, 2014	25.45	25.48	25.37	25.48
605	AMEX	PFIG	Tue, Jul 15, 2014	25.48	25.53	25.48	25.50
604	AMEX	PFIG	Mon, Jul 14, 2014	25.51	25.52	25.51	25.52
603	AMEX	PFIG	Fri, Jul 11, 2014	25.46	25.57	25.46	25.57
602	AMEX	PFIG	Thu, Jul 10, 2014	25.53	25.56	25.53	25.56
601	AMEX	PFIG	Wed, Jul 9, 2014	25.46	25.47	25.41	25.41
600	AMEX	PFIG	Tue, Jul 8, 2014	25.45	25.51	25.45	25.50
599	AMEX	PFIG	Mon, Jul 7, 2014	25.47	25.47	25.47	25.47
598	AMEX	PFIG	Thu, Jul 3, 2014	25.43	25.43	25.43	25.43
597	AMEX	PFIG	Wed, Jul 2, 2014	25.46	25.56	25.41	25.41
596	AMEX	PFIG	Tue, Jul 1, 2014	25.48	25.56	25.48	25.55
595	AMEX	PFIG	Mon, Jun 30, 2014	25.45	25.57	25.45	25.57
594	AMEX	PFIG	Fri, Jun 27, 2014	25.59	25.60	25.52	25.53
593	AMEX	PFIG	Thu, Jun 26, 2014	25.55	25.60	25.49	25.59
592	AMEX	PFIG	Wed, Jun 25, 2014	25.49	25.55	25.44	25.44
591	AMEX	PFIG	Tue, Jun 24, 2014	25.47	25.47	25.42	25.47
590	AMEX	PFIG	Mon, Jun 23, 2014	25.46	25.46	25.36	25.44
589	AMEX	PFIG	Fri, Jun 20, 2014	25.44	25.44	25.44	25.44
588	AMEX	PFIG	Thu, Jun 19, 2014	25.44	25.49	25.41	25.43
587	AMEX	PFIG	Wed, Jun 18, 2014	25.39	25.39	25.30	25.34
586	AMEX	PFIG	Tue, Jun 17, 2014	25.28	25.34	25.24	25.25
585	AMEX	PFIG	Mon, Jun 16, 2014	25.30	25.42	25.30	25.42
584	AMEX	PFIG	Fri, Jun 13, 2014	25.32	25.44	25.18	25.44
583	AMEX	PFIG	Thu, Jun 12, 2014	25.43	25.43	25.43	25.43
582	AMEX	PFIG	Wed, Jun 11, 2014	25.34	25.45	25.34	25.37
581	AMEX	PFIG	Tue, Jun 10, 2014	25.43	25.43	25.41	25.41
580	AMEX	PFIG	Mon, Jun 9, 2014	25.49	25.49	25.37	25.47
579	AMEX	PFIG	Fri, Jun 6, 2014	25.54	25.54	25.38	25.53
578	AMEX	PFIG	Thu, Jun 5, 2014	25.50	25.53	25.47	25.47
577	AMEX	PFIG	Wed, Jun 4, 2014	25.43	25.46	25.38	25.45
576	AMEX	PFIG	Tue, Jun 3, 2014	25.46	25.51	25.41	25.51
575	AMEX	PFIG	Mon, Jun 2, 2014	25.55	25.55	25.46	25.53
574	AMEX	PFIG	Fri, May 30, 2014	25.59	25.59	25.52	25.58
573	AMEX	PFIG	Thu, May 29, 2014	25.62	25.65	25.56	25.62
572	AMEX	PFIG	Wed, May 28, 2014	25.62	25.64	25.59	25.64
571	AMEX	PFIG	Tue, May 27, 2014	25.54	25.60	25.48	25.48
570	AMEX	PFIG	Fri, May 23, 2014	25.47	25.59	25.47	25.48
569	AMEX	PFIG	Thu, May 22, 2014	25.57	25.57	25.44	25.55
568	AMEX	PFIG	Wed, May 21, 2014	25.55	25.55	25.52	25.52
567	AMEX	PFIG	Tue, May 20, 2014	25.56	25.58	25.50	25.58
566	AMEX	PFIG	Mon, May 19, 2014	25.53	25.53	25.51	25.51
565	AMEX	PFIG	Fri, May 16, 2014	25.50	25.55	25.50	25.55
564	AMEX	PFIG	Thu, May 15, 2014	25.54	25.61	25.54	25.60
563	AMEX	PFIG	Wed, May 14, 2014	25.56	25.57	25.55	25.57
562	AMEX	PFIG	Tue, May 13, 2014	25.49	25.49	25.45	25.45
561	AMEX	PFIG	Mon, May 12, 2014	25.43	25.43	25.41	25.41
560	AMEX	PFIG	Fri, May 9, 2014	25.47	25.47	25.47	25.47
559	AMEX	PFIG	Thu, May 8, 2014	25.47	25.48	25.47	25.48
558	AMEX	PFIG	Wed, May 7, 2014	25.36	25.45	25.36	25.44
557	AMEX	PFIG	Tue, May 6, 2014	25.43	25.43	25.38	25.38
556	AMEX	PFIG	Mon, May 5, 2014	25.42	25.44	25.42	25.43
555	AMEX	PFIG	Fri, May 2, 2014	25.40	25.45	25.40	25.45
554	AMEX	PFIG	Thu, May 1, 2014	25.38	25.43	25.33	25.42
553	AMEX	PFIG	Wed, Apr 30, 2014	25.31	25.38	25.30	25.36
552	AMEX	PFIG	Tue, Apr 29, 2014	25.29	25.33	25.29	25.32
551	AMEX	PFIG	Mon, Apr 28, 2014	25.30	25.35	25.27	25.32
550	AMEX	PFIG	Fri, Apr 25, 2014	25.31	25.34	25.31	25.34
549	AMEX	PFIG	Thu, Apr 24, 2014	25.29	25.29	25.29	25.29
548	AMEX	PFIG	Wed, Apr 23, 2014	25.29	25.29	25.26	25.26
547	AMEX	PFIG	Tue, Apr 22, 2014	25.23	25.24	25.22	25.22
546	AMEX	PFIG	Mon, Apr 21, 2014	25.21	25.32	25.21	25.25
545	AMEX	PFIG	Thu, Apr 17, 2014	25.27	25.29	25.27	25.27
544	AMEX	PFIG	Wed, Apr 16, 2014	25.31	25.33	25.30	25.30
543	AMEX	PFIG	Tue, Apr 15, 2014	25.39	25.41	25.34	25.34
542	AMEX	PFIG	Mon, Apr 14, 2014	25.36	25.36	25.36	25.36
541	AMEX	PFIG	Fri, Apr 11, 2014	25.44	25.45	25.41	25.41
540	AMEX	PFIG	Thu, Apr 10, 2014	25.44	25.44	25.39	25.39
539	AMEX	PFIG	Wed, Apr 9, 2014	25.31	25.33	25.31	25.33
538	AMEX	PFIG	Tue, Apr 8, 2014	25.29	25.37	25.29	25.30
537	AMEX	PFIG	Mon, Apr 7, 2014	25.22	25.39	25.22	25.29
536	AMEX	PFIG	Fri, Apr 4, 2014	25.16	25.32	25.16	25.24
535	AMEX	PFIG	Thu, Apr 3, 2014	25.16	25.21	25.15	25.15
534	AMEX	PFIG	Wed, Apr 2, 2014	25.14	25.19	25.11	25.11
533	AMEX	PFIG	Tue, Apr 1, 2014	25.16	25.22	25.15	25.17
532	AMEX	PFIG	Mon, Mar 31, 2014	25.25	25.26	25.17	25.18
531	AMEX	PFIG	Fri, Mar 28, 2014	25.25	25.25	25.17	25.25
530	AMEX	PFIG	Thu, Mar 27, 2014	25.27	25.27	25.26	25.26
529	AMEX	PFIG	Wed, Mar 26, 2014	25.28	25.28	25.28	25.28
528	AMEX	PFIG	Tue, Mar 25, 2014	25.15	25.21	25.15	25.21
527	AMEX	PFIG	Mon, Mar 24, 2014	25.16	25.20	25.16	25.20
526	AMEX	PFIG	Fri, Mar 21, 2014	25.16	25.19	25.07	25.16
525	AMEX	PFIG	Thu, Mar 20, 2014	25.03	25.14	25.03	25.07
524	AMEX	PFIG	Wed, Mar 19, 2014	25.21	25.21	25.09	25.13
523	AMEX	PFIG	Tue, Mar 18, 2014	25.19	25.21	25.18	25.21
522	AMEX	PFIG	Mon, Mar 17, 2014	25.19	25.25	25.14	25.24
521	AMEX	PFIG	Fri, Mar 14, 2014	25.27	25.29	25.27	25.29
520	AMEX	PFIG	Thu, Mar 13, 2014	25.24	25.30	25.21	25.24
519	AMEX	PFIG	Wed, Mar 12, 2014	25.22	25.23	25.16	25.22
518	AMEX	PFIG	Tue, Mar 11, 2014	25.12	25.25	25.11	25.20
517	AMEX	PFIG	Fri, Mar 7, 2014	25.24	25.24	25.19	25.19
516	AMEX	PFIG	Thu, Mar 6, 2014	25.25	25.26	25.25	25.26
515	AMEX	PFIG	Wed, Mar 5, 2014	25.28	25.35	25.26	25.34
514	AMEX	PFIG	Tue, Mar 4, 2014	25.32	25.35	25.32	25.34
513	AMEX	PFIG	Mon, Mar 3, 2014	25.39	25.42	25.39	25.41
512	AMEX	PFIG	Fri, Feb 28, 2014	25.30	25.34	25.28	25.34
511	AMEX	PFIG	Thu, Feb 27, 2014	25.27	25.37	25.24	25.35
510	AMEX	PFIG	Wed, Feb 26, 2014	25.18	25.30	25.18	25.30
509	AMEX	PFIG	Tue, Feb 25, 2014	25.21	25.27	25.21	25.21
508	AMEX	PFIG	Mon, Feb 24, 2014	25.26	25.26	25.17	25.24
507	AMEX	PFIG	Fri, Feb 21, 2014	25.22	25.23	25.22	25.23
506	AMEX	PFIG	Thu, Feb 20, 2014	25.20	25.21	25.17	25.21
505	AMEX	PFIG	Wed, Feb 19, 2014	25.29	25.29	25.17	25.22
504	AMEX	PFIG	Tue, Feb 18, 2014	25.17	25.24	25.17	25.24
503	AMEX	PFIG	Fri, Feb 14, 2014	25.13	25.17	25.13	25.16
502	AMEX	PFIG	Thu, Feb 13, 2014	25.14	25.21	25.14	25.15
501	AMEX	PFIG	Wed, Feb 12, 2014	25.16	25.20	25.08	25.15
500	AMEX	PFIG	Tue, Feb 11, 2014	25.19	25.23	25.17	25.23
499	AMEX	PFIG	Mon, Feb 10, 2014	25.22	25.27	25.16	25.27
498	AMEX	PFIG	Fri, Feb 7, 2014	25.21	25.27	25.21	25.27
497	AMEX	PFIG	Thu, Feb 6, 2014	25.20	25.21	25.20	25.21
496	AMEX	PFIG	Wed, Feb 5, 2014	25.23	25.25	25.12	25.23
495	AMEX	PFIG	Tue, Feb 4, 2014	25.15	25.28	25.07	25.28
494	AMEX	PFIG	Mon, Feb 3, 2014	25.25	25.26	25.20	25.26
493	AMEX	PFIG	Fri, Jan 31, 2014	25.10	25.18	25.01	25.12
492	AMEX	PFIG	Thu, Jan 30, 2014	25.09	25.09	25.07	25.08
491	AMEX	PFIG	Wed, Jan 29, 2014	25.08	25.09	25.03	25.06
490	AMEX	PFIG	Tue, Jan 28, 2014	25.04	25.10	24.96	25.02
489	AMEX	PFIG	Mon, Jan 27, 2014	25.01	25.09	24.91	24.91
488	AMEX	PFIG	Fri, Jan 24, 2014	25.10	25.10	24.96	24.96
487	AMEX	PFIG	Thu, Jan 23, 2014	24.98	25.08	24.90	24.99
486	AMEX	PFIG	Wed, Jan 22, 2014	24.86	24.98	24.85	24.87
485	AMEX	PFIG	Tue, Jan 21, 2014	24.95	24.96	24.94	24.94
484	AMEX	PFIG	Fri, Jan 17, 2014	24.90	25.02	24.90	25.02
483	AMEX	PFIG	Thu, Jan 16, 2014	24.99	24.99	24.99	24.99
482	AMEX	PFIG	Wed, Jan 15, 2014	24.86	24.93	24.86	24.92
481	AMEX	PFIG	Tue, Jan 14, 2014	24.98	24.99	24.93	24.93
480	AMEX	PFIG	Mon, Jan 13, 2014	24.99	25.07	24.99	24.99
479	AMEX	PFIG	Fri, Jan 10, 2014	24.99	25.01	24.99	25.01
478	AMEX	PFIG	Thu, Jan 9, 2014	24.89	24.89	24.83	24.84
477	AMEX	PFIG	Wed, Jan 8, 2014	24.95	24.95	24.87	24.87
476	AMEX	PFIG	Tue, Jan 7, 2014	24.98	24.98	24.92	24.95
475	AMEX	PFIG	Mon, Jan 6, 2014	24.92	24.92	24.92	24.92
474	AMEX	PFIG	Fri, Jan 3, 2014	24.88	24.91	24.76	24.91
473	AMEX	PFIG	Thu, Jan 2, 2014	24.80	24.87	24.80	24.87
472	AMEX	PFIG	Tue, Dec 31, 2013	24.75	24.83	24.75	24.83
471	AMEX	PFIG	Mon, Dec 30, 2013	24.85	24.87	24.73	24.74
470	AMEX	PFIG	Fri, Dec 27, 2013	24.74	24.83	24.73	24.82
469	AMEX	PFIG	Thu, Dec 26, 2013	24.73	24.87	24.72	24.76
468	AMEX	PFIG	Tue, Dec 24, 2013	24.80	24.87	24.80	24.82
467	AMEX	PFIG	Mon, Dec 23, 2013	24.85	24.90	24.82	24.82
466	AMEX	PFIG	Fri, Dec 20, 2013	24.88	24.98	24.82	24.83
465	AMEX	PFIG	Thu, Dec 19, 2013	24.91	24.91	24.91	24.91
464	AMEX	PFIG	Wed, Dec 18, 2013	24.93	25.02	24.89	24.91
463	AMEX	PFIG	Tue, Dec 17, 2013	24.96	24.98	24.91	24.98
462	AMEX	PFIG	Mon, Dec 16, 2013	24.85	24.91	24.84	24.91
461	AMEX	PFIG	Fri, Dec 13, 2013	24.90	24.90	24.85	24.88
460	AMEX	PFIG	Thu, Dec 12, 2013	24.89	24.93	24.89	24.93
459	AMEX	PFIG	Wed, Dec 11, 2013	25.00	25.00	24.93	24.97
458	AMEX	PFIG	Tue, Dec 10, 2013	24.96	25.06	24.96	24.97
457	AMEX	PFIG	Mon, Dec 9, 2013	24.98	24.99	24.93	24.93
456	AMEX	PFIG	Fri, Dec 6, 2013	24.95	24.96	24.88	24.90
455	AMEX	PFIG	Thu, Dec 5, 2013	24.91	24.96	24.90	24.90
454	AMEX	PFIG	Wed, Dec 4, 2013	24.92	24.96	24.92	24.93
453	AMEX	PFIG	Tue, Dec 3, 2013	25.05	25.05	24.94	25.03
452	AMEX	PFIG	Mon, Dec 2, 2013	24.90	24.99	24.90	24.96
451	AMEX	PFIG	Fri, Nov 29, 2013	24.95	25.00	24.95	24.97
450	AMEX	PFIG	Wed, Nov 27, 2013	24.97	25.03	24.94	24.95
449	AMEX	PFIG	Tue, Nov 26, 2013	24.98	25.05	24.98	25.00
448	AMEX	PFIG	Mon, Nov 25, 2013	24.99	25.07	24.97	25.05
447	AMEX	PFIG	Fri, Nov 22, 2013	25.01	25.01	24.93	24.93
446	AMEX	PFIG	Thu, Nov 21, 2013	24.87	24.99	24.87	24.97
445	AMEX	PFIG	Wed, Nov 20, 2013	25.02	25.05	24.92	24.93
444	AMEX	PFIG	Tue, Nov 19, 2013	25.03	25.08	25.00	25.05
443	AMEX	PFIG	Mon, Nov 18, 2013	25.05	25.11	25.05	25.09
442	AMEX	PFIG	Fri, Nov 15, 2013	24.94	25.03	24.92	24.93
441	AMEX	PFIG	Thu, Nov 14, 2013	25.00	25.07	24.96	24.98
440	AMEX	PFIG	Wed, Nov 13, 2013	24.99	24.99	24.90	24.97
439	AMEX	PFIG	Tue, Nov 12, 2013	24.84	24.96	24.84	24.88
438	AMEX	PFIG	Mon, Nov 11, 2013	24.86	24.98	24.86	24.86
437	AMEX	PFIG	Fri, Nov 8, 2013	24.97	24.97	24.52	24.95
436	AMEX	PFIG	Thu, Nov 7, 2013	25.09	25.11	25.02	25.10
435	AMEX	PFIG	Wed, Nov 6, 2013	25.05	25.05	24.99	25.01
434	AMEX	PFIG	Tue, Nov 5, 2013	24.95	25.01	24.93	24.93
433	AMEX	PFIG	Mon, Nov 4, 2013	25.04	25.17	25.00	25.01
432	AMEX	PFIG	Fri, Nov 1, 2013	25.03	25.09	25.02	25.07
431	AMEX	PFIG	Thu, Oct 31, 2013	25.14	25.15	24.73	25.15
430	AMEX	PFIG	Wed, Oct 30, 2013	25.14	25.19	25.10	25.16
429	AMEX	PFIG	Tue, Oct 29, 2013	25.09	25.17	25.06	25.17
428	AMEX	PFIG	Mon, Oct 28, 2013	25.14	25.18	25.04	25.16
427	AMEX	PFIG	Fri, Oct 25, 2013	25.05	25.14	24.93	25.04
426	AMEX	PFIG	Thu, Oct 24, 2013	25.20	25.20	25.06	25.13
425	AMEX	PFIG	Wed, Oct 23, 2013	25.18	25.20	25.08	25.08
424	AMEX	PFIG	Tue, Oct 22, 2013	25.10	25.19	25.07	25.07
423	AMEX	PFIG	Mon, Oct 21, 2013	25.10	25.10	24.98	24.98
422	AMEX	PFIG	Fri, Oct 18, 2013	24.99	25.10	24.99	25.10
421	AMEX	PFIG	Thu, Oct 17, 2013	24.99	25.09	24.96	25.00
420	AMEX	PFIG	Wed, Oct 16, 2013	24.90	24.99	24.90	24.96
419	AMEX	PFIG	Tue, Oct 15, 2013	24.84	24.84	24.84	24.84
418	AMEX	PFIG	Mon, Oct 14, 2013	24.93	24.93	24.84	24.84
417	AMEX	PFIG	Fri, Oct 11, 2013	24.92	24.99	24.87	24.94
416	AMEX	PFIG	Thu, Oct 10, 2013	24.93	24.93	24.82	24.85
415	AMEX	PFIG	Wed, Oct 9, 2013	24.86	24.92	24.86	24.89
414	AMEX	PFIG	Tue, Oct 8, 2013	24.91	24.98	24.89	24.92
413	AMEX	PFIG	Mon, Oct 7, 2013	24.94	25.00	24.92	24.92
412	AMEX	PFIG	Fri, Oct 4, 2013	24.91	24.96	24.86	24.87
411	AMEX	PFIG	Thu, Oct 3, 2013	24.85	24.98	24.85	24.98
410	AMEX	PFIG	Wed, Oct 2, 2013	24.87	24.97	24.87	24.94
409	AMEX	PFIG	Tue, Oct 1, 2013	24.84	24.92	24.84	24.88
408	AMEX	PFIG	Mon, Sep 30, 2013	24.84	24.96	24.77	24.95
407	AMEX	PFIG	Fri, Sep 27, 2013	24.88	25.00	24.88	24.88
406	AMEX	PFIG	Thu, Sep 26, 2013	25.02	25.02	24.83	25.02
405	AMEX	PFIG	Wed, Sep 25, 2013	25.05	25.09	24.87	25.09
404	AMEX	PFIG	Tue, Sep 24, 2013	25.00	25.05	24.84	24.84
403	AMEX	PFIG	Mon, Sep 23, 2013	24.81	24.95	24.81	24.91
402	AMEX	PFIG	Fri, Sep 20, 2013	24.72	24.96	24.72	24.90
401	AMEX	PFIG	Thu, Sep 19, 2013	24.86	24.90	24.78	24.90
400	AMEX	PFIG	Wed, Sep 18, 2013	24.60	24.96	24.53	24.83
399	AMEX	PFIG	Tue, Sep 17, 2013	24.66	24.66	24.59	24.66
398	AMEX	PFIG	Mon, Sep 16, 2013	24.66	24.66	24.54	24.54
397	AMEX	PFIG	Fri, Sep 13, 2013	24.44	24.65	24.44	24.51
396	AMEX	PFIG	Thu, Sep 12, 2013	24.59	24.70	24.56	24.70
395	AMEX	PFIG	Wed, Sep 11, 2013	24.44	24.51	24.44	24.51
394	AMEX	PFIG	Tue, Sep 10, 2013	24.45	24.53	24.43	24.47
393	AMEX	PFIG	Mon, Sep 9, 2013	24.52	24.54	24.48	24.52
392	AMEX	PFIG	Fri, Sep 6, 2013	24.45	24.52	24.42	24.42
391	AMEX	PFIG	Thu, Sep 5, 2013	24.40	24.43	24.36	24.42
390	AMEX	PFIG	Wed, Sep 4, 2013	24.47	24.59	24.47	24.47
389	AMEX	PFIG	Tue, Sep 3, 2013	24.53	24.59	24.45	24.52
388	AMEX	PFIG	Fri, Aug 30, 2013	24.60	24.61	24.55	24.55
387	AMEX	PFIG	Thu, Aug 29, 2013	24.50	24.63	24.50	24.58
386	AMEX	PFIG	Wed, Aug 28, 2013	24.67	24.67	24.55	24.55
385	AMEX	PFIG	Tue, Aug 27, 2013	24.62	24.77	24.59	24.63
384	AMEX	PFIG	Mon, Aug 26, 2013	24.60	24.72	24.46	24.57
383	AMEX	PFIG	Fri, Aug 23, 2013	24.54	24.64	24.19	24.52
382	AMEX	PFIG	Thu, Aug 22, 2013	24.56	24.59	24.43	24.48
381	AMEX	PFIG	Wed, Aug 21, 2013	24.60	24.67	24.50	24.55
380	AMEX	PFIG	Tue, Aug 20, 2013	24.57	24.71	24.57	24.58
379	AMEX	PFIG	Mon, Aug 19, 2013	24.59	24.65	24.51	24.65
378	AMEX	PFIG	Fri, Aug 16, 2013	24.77	24.79	24.66	24.72
377	AMEX	PFIG	Thu, Aug 15, 2013	24.67	24.67	24.63	24.63
376	AMEX	PFIG	Wed, Aug 14, 2013	24.89	24.89	24.85	24.85
375	AMEX	PFIG	Tue, Aug 13, 2013	24.94	24.94	24.82	24.86
374	AMEX	PFIG	Mon, Aug 12, 2013	24.94	24.97	24.88	24.97
373	AMEX	PFIG	Fri, Aug 9, 2013	24.96	24.99	24.87	24.89
372	AMEX	PFIG	Thu, Aug 8, 2013	25.02	25.03	24.84	24.89
371	AMEX	PFIG	Wed, Aug 7, 2013	25.02	25.02	24.91	24.96
370	AMEX	PFIG	Tue, Aug 6, 2013	25.02	25.02	24.96	24.96
369	AMEX	PFIG	Mon, Aug 5, 2013	25.08	25.08	24.89	25.00
368	AMEX	PFIG	Fri, Aug 2, 2013	25.05	25.09	24.88	25.04
367	AMEX	PFIG	Thu, Aug 1, 2013	25.03	25.04	24.83	24.83
366	AMEX	PFIG	Wed, Jul 31, 2013	24.86	25.09	24.86	25.03
365	AMEX	PFIG	Tue, Jul 30, 2013	25.09	25.15	24.95	24.95
364	AMEX	PFIG	Mon, Jul 29, 2013	25.15	25.15	24.92	24.92
363	AMEX	PFIG	Fri, Jul 26, 2013	25.01	25.18	24.97	25.01
362	AMEX	PFIG	Thu, Jul 25, 2013	24.93	25.03	24.93	25.03
361	AMEX	PFIG	Wed, Jul 24, 2013	25.05	25.09	24.96	25.05
360	AMEX	PFIG	Tue, Jul 23, 2013	25.14	25.19	25.06	25.17
359	AMEX	PFIG	Mon, Jul 22, 2013	25.11	25.19	25.05	25.17
358	AMEX	PFIG	Fri, Jul 19, 2013	25.04	25.18	25.04	25.09
357	AMEX	PFIG	Thu, Jul 18, 2013	24.99	25.04	24.96	25.03
356	AMEX	PFIG	Wed, Jul 17, 2013	25.12	25.17	24.99	25.14
355	AMEX	PFIG	Tue, Jul 16, 2013	25.04	25.06	24.74	25.01
354	AMEX	PFIG	Mon, Jul 15, 2013	24.88	24.89	24.84	24.89
353	AMEX	PFIG	Fri, Jul 12, 2013	25.01	25.19	24.86	24.98
352	AMEX	PFIG	Thu, Jul 11, 2013	24.89	25.06	24.89	25.06
351	AMEX	PFIG	Wed, Jul 10, 2013	24.73	24.86	24.66	24.79
350	AMEX	PFIG	Tue, Jul 9, 2013	24.88	24.90	24.75	24.85
349	AMEX	PFIG	Mon, Jul 8, 2013	24.76	24.81	24.67	24.81
348	AMEX	PFIG	Fri, Jul 5, 2013	24.70	25.20	24.57	24.75
347	AMEX	PFIG	Wed, Jul 3, 2013	24.86	24.90	24.86	24.86
346	AMEX	PFIG	Tue, Jul 2, 2013	24.88	24.97	24.82	24.82
345	AMEX	PFIG	Mon, Jul 1, 2013	24.84	24.87	24.79	24.83
344	AMEX	PFIG	Fri, Jun 28, 2013	24.66	24.82	24.66	24.82
343	AMEX	PFIG	Thu, Jun 27, 2013	24.78	24.81	24.69	24.77
342	AMEX	PFIG	Wed, Jun 26, 2013	24.63	24.72	24.58	24.70
341	AMEX	PFIG	Tue, Jun 25, 2013	24.62	24.63	24.53	24.57
340	AMEX	PFIG	Mon, Jun 24, 2013	24.47	24.71	24.46	24.58
339	AMEX	PFIG	Fri, Jun 21, 2013	24.82	24.82	24.76	24.76
338	AMEX	PFIG	Thu, Jun 20, 2013	24.95	25.01	24.82	24.85
337	AMEX	PFIG	Wed, Jun 19, 2013	25.26	25.34	25.03	25.07
336	AMEX	PFIG	Tue, Jun 18, 2013	25.14	25.27	25.14	25.25
335	AMEX	PFIG	Mon, Jun 17, 2013	25.30	25.30	25.25	25.26
334	AMEX	PFIG	Fri, Jun 14, 2013	25.28	25.32	25.27	25.32
333	AMEX	PFIG	Thu, Jun 13, 2013	25.19	25.30	25.19	25.30
332	AMEX	PFIG	Wed, Jun 12, 2013	25.22	25.28	25.10	25.22
331	AMEX	PFIG	Tue, Jun 11, 2013	25.17	25.38	25.05	25.23
330	AMEX	PFIG	Mon, Jun 10, 2013	25.30	25.30	25.17	25.19
329	AMEX	PFIG	Fri, Jun 7, 2013	25.39	25.39	25.26	25.32
328	AMEX	PFIG	Thu, Jun 6, 2013	25.35	25.47	25.30	25.39
327	AMEX	PFIG	Wed, Jun 5, 2013	25.35	25.39	25.28	25.28
326	AMEX	PFIG	Tue, Jun 4, 2013	25.33	25.34	25.33	25.34
325	AMEX	PFIG	Mon, Jun 3, 2013	25.41	25.41	25.33	25.39
324	AMEX	PFIG	Fri, May 31, 2013	25.41	25.41	25.33	25.33
323	AMEX	PFIG	Thu, May 30, 2013	25.48	25.49	25.42	25.47
322	AMEX	PFIG	Wed, May 29, 2013	25.45	25.47	25.36	25.40
321	AMEX	PFIG	Tue, May 28, 2013	25.59	25.60	25.47	25.50
320	AMEX	PFIG	Fri, May 24, 2013	25.54	25.72	25.54	25.69
319	AMEX	PFIG	Thu, May 23, 2013	25.68	25.68	25.55	25.55
318	AMEX	PFIG	Wed, May 22, 2013	25.65	25.66	25.59	25.64
317	AMEX	PFIG	Tue, May 21, 2013	25.67	25.71	25.67	25.70
316	AMEX	PFIG	Mon, May 20, 2013	25.67	25.69	25.64	25.64
315	AMEX	PFIG	Fri, May 17, 2013	25.72	25.72	25.63	25.63
314	AMEX	PFIG	Thu, May 16, 2013	25.64	25.77	25.64	25.74
313	AMEX	PFIG	Wed, May 15, 2013	25.69	25.69	25.58	25.58
312	AMEX	PFIG	Tue, May 14, 2013	25.74	25.74	25.61	25.61
311	AMEX	PFIG	Mon, May 13, 2013	25.72	25.75	25.68	25.72
310	AMEX	PFIG	Fri, May 10, 2013	25.81	25.81	25.69	25.75
309	AMEX	PFIG	Thu, May 9, 2013	25.85	25.86	25.79	25.81
308	AMEX	PFIG	Wed, May 8, 2013	25.80	25.86	25.80	25.86
307	AMEX	PFIG	Tue, May 7, 2013	25.86	25.86	25.71	25.82
306	AMEX	PFIG	Mon, May 6, 2013	25.85	25.88	25.83	25.87
305	AMEX	PFIG	Fri, May 3, 2013	25.88	25.90	25.84	25.89
304	AMEX	PFIG	Thu, May 2, 2013	25.94	25.95	25.88	25.95
303	AMEX	PFIG	Wed, May 1, 2013	25.92	25.95	25.92	25.95
302	AMEX	PFIG	Tue, Apr 30, 2013	25.90	25.90	25.87	25.89
301	AMEX	PFIG	Mon, Apr 29, 2013	26.09	26.09	25.83	25.89
300	AMEX	PFIG	Fri, Apr 26, 2013	25.81	25.88	25.81	25.82
299	AMEX	PFIG	Thu, Apr 25, 2013	25.82	25.83	25.81	25.81
298	AMEX	PFIG	Wed, Apr 24, 2013	25.72	25.85	25.72	25.79
297	AMEX	PFIG	Tue, Apr 23, 2013	25.74	25.83	25.72	25.83
296	AMEX	PFIG	Mon, Apr 22, 2013	25.71	25.82	25.71	25.76
295	AMEX	PFIG	Fri, Apr 19, 2013	25.72	25.82	25.72	25.77
294	AMEX	PFIG	Thu, Apr 18, 2013	25.73	25.83	25.73	25.74
293	AMEX	PFIG	Wed, Apr 17, 2013	25.75	26.20	25.75	25.80
292	AMEX	PFIG	Tue, Apr 16, 2013	25.79	25.79	25.79	25.79
291	AMEX	PFIG	Mon, Apr 15, 2013	25.67	25.79	25.67	25.77
290	AMEX	PFIG	Fri, Apr 12, 2013	25.73	25.84	25.73	25.84
289	AMEX	PFIG	Thu, Apr 11, 2013	25.66	25.77	25.66	25.77
288	AMEX	PFIG	Wed, Apr 10, 2013	25.77	25.77	25.70	25.76
287	AMEX	PFIG	Tue, Apr 9, 2013	25.81	25.83	25.81	25.83
286	AMEX	PFIG	Mon, Apr 8, 2013	25.84	25.84	25.75	25.80
285	AMEX	PFIG	Fri, Apr 5, 2013	25.81	25.83	25.76	25.82
284	AMEX	PFIG	Thu, Apr 4, 2013	25.69	25.76	25.69	25.72
283	AMEX	PFIG	Wed, Apr 3, 2013	25.63	25.70	25.63	25.66
282	AMEX	PFIG	Tue, Apr 2, 2013	25.66	25.68	25.62	25.63
281	AMEX	PFIG	Mon, Apr 1, 2013	25.66	25.70	25.64	25.67
280	AMEX	PFIG	Thu, Mar 28, 2013	25.66	25.68	25.57	25.62
279	AMEX	PFIG	Wed, Mar 27, 2013	25.66	25.66	25.57	25.58
278	AMEX	PFIG	Tue, Mar 26, 2013	25.58	25.58	25.51	25.58
277	AMEX	PFIG	Mon, Mar 25, 2013	25.62	25.63	25.55	25.56
276	AMEX	PFIG	Fri, Mar 22, 2013	25.62	25.62	25.51	25.57
275	AMEX	PFIG	Thu, Mar 21, 2013	25.61	25.62	25.44	25.57
274	AMEX	PFIG	Wed, Mar 20, 2013	25.59	25.62	25.55	25.62
273	AMEX	PFIG	Tue, Mar 19, 2013	25.57	25.60	25.54	25.55
272	AMEX	PFIG	Mon, Mar 18, 2013	25.59	25.60	25.52	25.52
271	AMEX	PFIG	Fri, Mar 15, 2013	25.51	25.57	25.51	25.53
270	AMEX	PFIG	Thu, Mar 14, 2013	25.51	25.53	25.47	25.47
269	AMEX	PFIG	Wed, Mar 13, 2013	25.51	25.51	25.46	25.49
268	AMEX	PFIG	Tue, Mar 12, 2013	25.50	25.50	25.49	25.49
267	AMEX	PFIG	Mon, Mar 11, 2013	25.53	25.54	25.52	25.54
266	AMEX	PFIG	Fri, Mar 8, 2013	25.50	25.53	25.48	25.53
265	AMEX	PFIG	Thu, Mar 7, 2013	25.58	25.60	25.52	25.58
264	AMEX	PFIG	Wed, Mar 6, 2013	25.58	25.63	25.56	25.60
263	AMEX	PFIG	Tue, Mar 5, 2013	25.63	25.64	25.58	25.58
262	AMEX	PFIG	Mon, Mar 4, 2013	25.59	25.66	25.59	25.66
261	AMEX	PFIG	Fri, Mar 1, 2013	25.55	25.62	25.55	25.56
260	AMEX	PFIG	Thu, Feb 28, 2013	25.56	25.56	25.56	25.56
259	AMEX	PFIG	Wed, Feb 27, 2013	25.55	25.59	25.51	25.53
258	AMEX	PFIG	Tue, Feb 26, 2013	25.55	25.57	25.52	25.52
257	AMEX	PFIG	Mon, Feb 25, 2013	25.54	25.62	25.54	25.62
256	AMEX	PFIG	Fri, Feb 22, 2013	25.50	25.55	25.50	25.55
255	AMEX	PFIG	Thu, Feb 21, 2013	25.47	25.53	25.47	25.50
254	AMEX	PFIG	Wed, Feb 20, 2013	25.43	25.50	25.43	25.45
253	AMEX	PFIG	Tue, Feb 19, 2013	25.49	25.50	25.48	25.49
252	AMEX	PFIG	Fri, Feb 15, 2013	25.42	25.48	25.42	25.46
251	AMEX	PFIG	Thu, Feb 14, 2013	25.45	25.50	25.41	25.42
250	AMEX	PFIG	Wed, Feb 13, 2013	25.38	25.49	25.38	25.42
249	AMEX	PFIG	Tue, Feb 12, 2013	25.51	25.51	25.48	25.50
248	AMEX	PFIG	Mon, Feb 11, 2013	25.55	25.56	25.50	25.56
247	AMEX	PFIG	Fri, Feb 8, 2013	25.49	25.56	25.47	25.51
246	AMEX	PFIG	Thu, Feb 7, 2013	25.50	25.55	25.48	25.48
245	AMEX	PFIG	Wed, Feb 6, 2013	25.45	25.56	25.45	25.50
244	AMEX	PFIG	Tue, Feb 5, 2013	25.50	25.50	25.38	25.44
243	AMEX	PFIG	Fri, Feb 1, 2013	25.50	25.54	25.45	25.50
242	AMEX	PFIG	Thu, Jan 31, 2013	25.43	25.47	25.40	25.46
241	AMEX	PFIG	Wed, Jan 30, 2013	25.40	25.48	25.39	25.42
240	AMEX	PFIG	Tue, Jan 29, 2013	25.50	25.54	25.45	25.50
239	AMEX	PFIG	Mon, Jan 28, 2013	25.55	25.56	25.47	25.48
238	AMEX	PFIG	Fri, Jan 25, 2013	25.58	25.62	25.54	25.58
237	AMEX	PFIG	Thu, Jan 24, 2013	25.60	25.66	25.58	25.65
236	AMEX	PFIG	Wed, Jan 23, 2013	25.60	25.68	25.60	25.68
235	AMEX	PFIG	Tue, Jan 22, 2013	25.62	25.67	25.59	25.67
234	AMEX	PFIG	Fri, Jan 18, 2013	25.62	25.64	25.59	25.61
233	AMEX	PFIG	Thu, Jan 17, 2013	25.55	25.57	25.55	25.55
232	AMEX	PFIG	Wed, Jan 16, 2013	25.58	25.63	25.58	25.63
231	AMEX	PFIG	Tue, Jan 15, 2013	25.67	25.67	25.57	25.57
230	AMEX	PFIG	Mon, Jan 14, 2013	25.70	25.70	25.63	25.67
229	AMEX	PFIG	Fri, Jan 11, 2013	25.61	25.66	25.58	25.66
228	AMEX	PFIG	Thu, Jan 10, 2013	25.60	25.66	25.59	25.61
227	AMEX	PFIG	Wed, Jan 9, 2013	25.71	25.71	25.64	25.68
226	AMEX	PFIG	Tue, Jan 8, 2013	25.63	25.70	25.63	25.70
225	AMEX	PFIG	Mon, Jan 7, 2013	25.72	25.72	25.72	25.72
224	AMEX	PFIG	Fri, Jan 4, 2013	25.60	25.66	25.57	25.66
223	AMEX	PFIG	Thu, Jan 3, 2013	25.63	25.67	25.63	25.64
222	AMEX	PFIG	Wed, Jan 2, 2013	25.65	25.70	25.62	25.67
221	AMEX	PFIG	Mon, Dec 31, 2012	25.69	25.69	25.64	25.69
220	AMEX	PFIG	Fri, Dec 28, 2012	25.78	25.78	25.65	25.70
219	AMEX	PFIG	Thu, Dec 27, 2012	25.63	25.66	25.56	25.63
218	AMEX	PFIG	Wed, Dec 26, 2012	25.63	25.65	25.62	25.64
217	AMEX	PFIG	Mon, Dec 24, 2012	25.54	25.60	25.54	25.60
216	AMEX	PFIG	Fri, Dec 21, 2012	25.54	25.64	25.54	25.61
215	AMEX	PFIG	Thu, Dec 20, 2012	25.58	25.66	25.56	25.56
214	AMEX	PFIG	Wed, Dec 19, 2012	25.54	25.68	25.54	25.61
213	AMEX	PFIG	Tue, Dec 18, 2012	25.62	25.63	25.53	25.58
212	AMEX	PFIG	Mon, Dec 17, 2012	25.69	25.69	25.64	25.67
211	AMEX	PFIG	Fri, Dec 14, 2012	25.70	25.70	25.61	25.61
210	AMEX	PFIG	Thu, Dec 13, 2012	25.67	25.76	25.67	25.72
209	AMEX	PFIG	Wed, Dec 12, 2012	25.86	25.86	25.73	25.81
208	AMEX	PFIG	Tue, Dec 11, 2012	25.91	25.91	25.78	25.86
207	AMEX	PFIG	Mon, Dec 10, 2012	25.87	25.88	25.87	25.88
206	AMEX	PFIG	Fri, Dec 7, 2012	25.82	25.88	25.82	25.88
205	AMEX	PFIG	Thu, Dec 6, 2012	25.90	25.90	25.89	25.89
204	AMEX	PFIG	Wed, Dec 5, 2012	25.88	25.89	25.88	25.89
203	AMEX	PFIG	Tue, Dec 4, 2012	25.81	25.90	25.81	25.84
202	AMEX	PFIG	Mon, Dec 3, 2012	25.83	25.85	25.83	25.84
201	AMEX	PFIG	Fri, Nov 30, 2012	25.79	25.85	25.77	25.84
200	AMEX	PFIG	Thu, Nov 29, 2012	25.81	25.82	25.74	25.82
199	AMEX	PFIG	Wed, Nov 28, 2012	25.77	25.81	25.77	25.80
198	AMEX	PFIG	Tue, Nov 27, 2012	25.79	25.81	25.73	25.81
197	AMEX	PFIG	Mon, Nov 26, 2012	25.75	25.76	25.75	25.76
196	AMEX	PFIG	Fri, Nov 23, 2012	25.73	25.75	25.73	25.75
195	AMEX	PFIG	Wed, Nov 21, 2012	25.66	25.75	25.66	25.75
194	AMEX	PFIG	Tue, Nov 20, 2012	25.69	25.84	25.66	25.77
193	AMEX	PFIG	Mon, Nov 19, 2012	25.85	25.86	25.81	25.86
192	AMEX	PFIG	Fri, Nov 16, 2012	25.74	25.80	25.71	25.76
191	AMEX	PFIG	Thu, Nov 15, 2012	25.80	25.80	25.80	25.80
190	AMEX	PFIG	Wed, Nov 14, 2012	25.79	25.90	25.70	25.80
189	AMEX	PFIG	Tue, Nov 13, 2012	25.86	25.86	25.84	25.84
188	AMEX	PFIG	Mon, Nov 12, 2012	25.83	25.85	25.81	25.85
187	AMEX	PFIG	Fri, Nov 9, 2012	25.81	25.82	25.80	25.81
186	AMEX	PFIG	Thu, Nov 8, 2012	25.89	25.89	25.75	25.86
185	AMEX	PFIG	Wed, Nov 7, 2012	25.89	25.95	25.86	25.92
184	AMEX	PFIG	Tue, Nov 6, 2012	25.94	25.94	25.85	25.85
183	AMEX	PFIG	Mon, Nov 5, 2012	25.93	25.94	25.90	25.90
182	AMEX	PFIG	Thu, Nov 1, 2012	25.87	25.89	25.84	25.89
181	AMEX	PFIG	Wed, Oct 31, 2012	25.86	25.88	25.80	25.87
180	AMEX	PFIG	Fri, Oct 26, 2012	25.73	25.82	25.73	25.82
179	AMEX	PFIG	Thu, Oct 25, 2012	25.76	25.77	25.68	25.76
178	AMEX	PFIG	Wed, Oct 24, 2012	25.82	25.92	25.82	25.83
177	AMEX	PFIG	Tue, Oct 23, 2012	25.80	25.81	25.77	25.81
176	AMEX	PFIG	Mon, Oct 22, 2012	25.83	25.83	25.80	25.82
175	AMEX	PFIG	Fri, Oct 19, 2012	25.85	25.87	25.79	25.87
174	AMEX	PFIG	Thu, Oct 18, 2012	25.85	25.86	25.82	25.82
173	AMEX	PFIG	Wed, Oct 17, 2012	26.03	26.03	25.81	25.85
172	AMEX	PFIG	Tue, Oct 16, 2012	25.90	25.90	25.83	25.83
171	AMEX	PFIG	Mon, Oct 15, 2012	25.90	25.90	25.83	25.90
170	AMEX	PFIG	Fri, Oct 12, 2012	25.82	25.93	25.82	25.89
169	AMEX	PFIG	Thu, Oct 11, 2012	25.84	25.89	25.82	25.89
168	AMEX	PFIG	Wed, Oct 10, 2012	25.79	26.24	25.78	25.84
167	AMEX	PFIG	Tue, Oct 9, 2012	25.81	25.86	25.72	25.79
166	AMEX	PFIG	Mon, Oct 8, 2012	25.76	25.83	25.76	25.83
165	AMEX	PFIG	Fri, Oct 5, 2012	25.81	25.82	25.79	25.79
164	AMEX	PFIG	Thu, Oct 4, 2012	25.87	25.88	25.84	25.84
163	AMEX	PFIG	Wed, Oct 3, 2012	25.75	25.80	25.74	25.76
162	AMEX	PFIG	Tue, Oct 2, 2012	25.77	25.77	25.75	25.75
161	AMEX	PFIG	Mon, Oct 1, 2012	25.76	25.81	25.73	25.81
160	AMEX	PFIG	Fri, Sep 28, 2012	25.75	25.83	25.72	25.73
159	AMEX	PFIG	Thu, Sep 27, 2012	25.73	25.79	25.70	25.78
158	AMEX	PFIG	Wed, Sep 26, 2012	25.81	25.81	25.70	25.76
157	AMEX	PFIG	Tue, Sep 25, 2012	25.79	25.79	25.66	25.77
156	AMEX	PFIG	Mon, Sep 24, 2012	25.77	25.80	25.74	25.76
155	AMEX	PFIG	Fri, Sep 21, 2012	25.69	25.75	25.69	25.75
154	AMEX	PFIG	Thu, Sep 20, 2012	25.63	25.71	25.56	25.56
153	AMEX	PFIG	Wed, Sep 19, 2012	25.72	25.74	25.59	25.70
152	AMEX	PFIG	Tue, Sep 18, 2012	25.56	25.73	25.56	25.63
151	AMEX	PFIG	Mon, Sep 17, 2012	25.61	25.65	25.49	25.60
150	AMEX	PFIG	Fri, Sep 14, 2012	25.56	25.62	25.56	25.59
149	AMEX	PFIG	Thu, Sep 13, 2012	25.61	25.67	25.61	25.66
148	AMEX	PFIG	Wed, Sep 12, 2012	25.61	25.64	25.48	25.58
147	AMEX	PFIG	Tue, Sep 11, 2012	25.70	25.71	25.59	25.70
146	AMEX	PFIG	Mon, Sep 10, 2012	25.69	25.71	25.68	25.71
145	AMEX	PFIG	Fri, Sep 7, 2012	25.74	25.75	25.60	25.60
144	AMEX	PFIG	Thu, Sep 6, 2012	25.67	25.69	25.53	25.53
143	AMEX	PFIG	Wed, Sep 5, 2012	25.69	25.73	25.65	25.73
142	AMEX	PFIG	Tue, Sep 4, 2012	25.70	25.71	25.69	25.70
141	AMEX	PFIG	Fri, Aug 31, 2012	25.64	25.73	25.62	25.73
140	AMEX	PFIG	Thu, Aug 30, 2012	25.63	25.64	25.51	25.62
139	AMEX	PFIG	Wed, Aug 29, 2012	25.60	25.62	25.57	25.60
138	AMEX	PFIG	Tue, Aug 28, 2012	25.62	25.65	25.54	25.63
137	AMEX	PFIG	Mon, Aug 27, 2012	25.57	25.60	25.54	25.60
136	AMEX	PFIG	Fri, Aug 24, 2012	25.62	25.62	25.58	25.60
135	AMEX	PFIG	Thu, Aug 23, 2012	25.64	25.64	25.51	25.62
134	AMEX	PFIG	Wed, Aug 22, 2012	25.40	25.54	25.40	25.54
133	AMEX	PFIG	Tue, Aug 21, 2012	25.46	25.51	25.34	25.48
132	AMEX	PFIG	Mon, Aug 20, 2012	25.48	25.55	25.34	25.50
131	AMEX	PFIG	Fri, Aug 17, 2012	25.33	25.56	25.33	25.55
130	AMEX	PFIG	Thu, Aug 16, 2012	25.50	25.50	25.45	25.46
129	AMEX	PFIG	Wed, Aug 15, 2012	25.45	25.48	25.40	25.44
128	AMEX	PFIG	Tue, Aug 14, 2012	25.57	25.61	25.40	25.61
127	AMEX	PFIG	Mon, Aug 13, 2012	25.64	25.68	25.62	25.65
126	AMEX	PFIG	Fri, Aug 10, 2012	25.45	25.65	25.43	25.63
125	AMEX	PFIG	Thu, Aug 9, 2012	25.70	25.70	25.43	25.66
124	AMEX	PFIG	Wed, Aug 8, 2012	25.68	25.68	25.63	25.63
123	AMEX	PFIG	Tue, Aug 7, 2012	25.69	25.69	25.48	25.48
122	AMEX	PFIG	Mon, Aug 6, 2012	25.75	25.77	25.74	25.75
121	AMEX	PFIG	Fri, Aug 3, 2012	25.69	25.72	25.66	25.72
120	AMEX	PFIG	Thu, Aug 2, 2012	25.70	25.78	25.68	25.78
119	AMEX	PFIG	Wed, Aug 1, 2012	25.53	25.63	25.53	25.63
118	AMEX	PFIG	Tue, Jul 31, 2012	25.68	25.69	25.63	25.65
117	AMEX	PFIG	Mon, Jul 30, 2012	25.62	25.64	25.52	25.64
116	AMEX	PFIG	Fri, Jul 27, 2012	25.59	25.79	25.43	25.45
115	AMEX	PFIG	Thu, Jul 26, 2012	25.65	25.68	25.65	25.67
114	AMEX	PFIG	Wed, Jul 25, 2012	25.64	25.66	25.64	25.66
113	AMEX	PFIG	Tue, Jul 24, 2012	25.44	25.63	25.44	25.63
112	AMEX	PFIG	Mon, Jul 23, 2012	25.63	25.63	25.47	25.62
111	AMEX	PFIG	Fri, Jul 20, 2012	25.47	25.63	25.47	25.62
110	AMEX	PFIG	Wed, Jul 18, 2012	25.64	25.64	25.41	25.46
109	AMEX	PFIG	Tue, Jul 17, 2012	25.61	25.61	25.37	25.56
108	AMEX	PFIG	Mon, Jul 16, 2012	25.36	25.37	25.34	25.34
107	AMEX	PFIG	Wed, Jul 11, 2012	25.53	25.61	25.51	25.56
106	AMEX	PFIG	Tue, Jul 10, 2012	25.50	25.52	25.47	25.52
105	AMEX	PFIG	Mon, Jul 9, 2012	25.44	25.44	25.44	25.44
104	AMEX	PFIG	Tue, Jul 3, 2012	25.44	25.50	25.32	25.32
103	AMEX	PFIG	Mon, Jul 2, 2012	25.44	25.50	25.44	25.50
102	AMEX	PFIG	Thu, Jun 28, 2012	25.36	25.38	25.33	25.34
101	AMEX	PFIG	Wed, Jun 27, 2012	25.32	25.36	25.31	25.34
100	AMEX	PFIG	Tue, Jun 26, 2012	25.28	25.33	25.28	25.30
99	AMEX	PFIG	Mon, Jun 25, 2012	25.29	25.36	25.29	25.36
98	AMEX	PFIG	Fri, Jun 22, 2012	25.20	25.20	25.20	25.20
97	AMEX	PFIG	Thu, Jun 21, 2012	25.25	25.32	25.24	25.32
96	AMEX	PFIG	Wed, Jun 20, 2012	25.28	25.28	25.10	25.21
95	AMEX	PFIG	Tue, Jun 19, 2012	25.54	25.54	25.19	25.30
94	AMEX	PFIG	Mon, Jun 18, 2012	25.34	25.34	25.20	25.34
93	AMEX	PFIG	Thu, Jun 14, 2012	25.25	25.27	25.19	25.25
92	AMEX	PFIG	Wed, Jun 13, 2012	25.21	25.21	25.21	25.21
91	AMEX	PFIG	Tue, Jun 12, 2012	25.19	25.22	25.18	25.18
90	AMEX	PFIG	Mon, Jun 11, 2012	25.27	25.27	25.27	25.27
89	AMEX	PFIG	Fri, Jun 8, 2012	25.15	25.15	25.14	25.14
88	AMEX	PFIG	Thu, Jun 7, 2012	25.12	25.12	25.07	25.11
87	AMEX	PFIG	Wed, Jun 6, 2012	25.17	25.18	25.16	25.16
86	AMEX	PFIG	Tue, Jun 5, 2012	25.16	25.16	25.14	25.14
85	AMEX	PFIG	Mon, Jun 4, 2012	25.20	25.24	25.20	25.24
84	AMEX	PFIG	Fri, Jun 1, 2012	25.19	25.29	25.16	25.18
83	AMEX	PFIG	Thu, May 31, 2012	25.23	25.58	25.23	25.26
82	AMEX	PFIG	Wed, May 30, 2012	25.18	25.25	25.18	25.23
81	AMEX	PFIG	Tue, May 29, 2012	25.04	25.15	25.02	25.02
80	AMEX	PFIG	Fri, May 25, 2012	25.05	25.24	25.05	25.24
79	AMEX	PFIG	Thu, May 24, 2012	25.16	25.17	25.13	25.13
78	AMEX	PFIG	Wed, May 23, 2012	25.05	25.10	25.05	25.08
77	AMEX	PFIG	Tue, May 22, 2012	25.20	25.22	25.12	25.22
76	AMEX	PFIG	Mon, May 21, 2012	25.19	25.29	25.15	25.15
75	AMEX	PFIG	Fri, May 18, 2012	25.20	25.37	25.15	25.37
74	AMEX	PFIG	Thu, May 17, 2012	25.16	25.20	25.16	25.20
73	AMEX	PFIG	Wed, May 16, 2012	25.18	25.55	25.18	25.31
72	AMEX	PFIG	Tue, May 15, 2012	25.32	25.32	25.32	25.32
71	AMEX	PFIG	Mon, May 14, 2012	25.36	25.38	25.25	25.25
70	AMEX	PFIG	Fri, May 11, 2012	25.39	25.39	25.21	25.21
69	AMEX	PFIG	Thu, May 10, 2012	25.15	25.30	25.15	25.30
68	AMEX	PFIG	Wed, May 9, 2012	25.29	25.29	25.29	25.29
67	AMEX	PFIG	Tue, May 8, 2012	25.33	25.56	25.33	25.40
66	AMEX	PFIG	Mon, May 7, 2012	25.38	25.38	25.30	25.36
65	AMEX	PFIG	Fri, May 4, 2012	25.35	25.35	25.24	25.34
64	AMEX	PFIG	Thu, May 3, 2012	25.53	25.53	25.25	25.32
63	AMEX	PFIG	Wed, May 2, 2012	25.30	25.49	25.29	25.29
62	AMEX	PFIG	Tue, May 1, 2012	25.30	25.30	25.15	25.29
61	AMEX	PFIG	Mon, Apr 30, 2012	25.32	25.32	25.13	25.15
60	AMEX	PFIG	Fri, Apr 27, 2012	25.12	25.25	25.12	25.25
59	AMEX	PFIG	Thu, Apr 26, 2012	25.15	25.25	25.10	25.11
58	AMEX	PFIG	Wed, Apr 25, 2012	25.21	25.23	25.05	25.23
57	AMEX	PFIG	Tue, Apr 24, 2012	25.34	25.34	25.23	25.24
56	AMEX	PFIG	Mon, Apr 23, 2012	25.27	25.27	25.27	25.27
55	AMEX	PFIG	Fri, Apr 20, 2012	25.10	25.21	25.10	25.21
54	AMEX	PFIG	Thu, Apr 19, 2012	25.22	25.26	25.22	25.26
53	AMEX	PFIG	Wed, Apr 18, 2012	25.22	25.24	25.09	25.09
52	AMEX	PFIG	Tue, Apr 17, 2012	25.17	25.24	25.17	25.22
51	AMEX	PFIG	Mon, Apr 16, 2012	25.15	25.21	25.15	25.19
50	AMEX	PFIG	Fri, Apr 13, 2012	25.27	25.30	25.08	25.08
49	AMEX	PFIG	Thu, Apr 12, 2012	25.15	25.15	25.06	25.15
48	AMEX	PFIG	Wed, Apr 11, 2012	25.26	25.30	25.26	25.30
47	AMEX	PFIG	Tue, Apr 10, 2012	25.09	25.35	25.09	25.35
46	AMEX	PFIG	Mon, Apr 9, 2012	25.31	25.32	25.25	25.32
45	AMEX	PFIG	Thu, Apr 5, 2012	25.15	25.15	25.13	25.15
44	AMEX	PFIG	Wed, Apr 4, 2012	24.95	25.15	24.95	25.00
43	AMEX	PFIG	Tue, Apr 3, 2012	25.15	25.15	24.92	24.92
42	AMEX	PFIG	Mon, Apr 2, 2012	25.15	25.15	25.09	25.09
41	AMEX	PFIG	Fri, Mar 30, 2012	25.16	25.16	25.12	25.12
40	AMEX	PFIG	Thu, Mar 29, 2012	25.16	25.16	25.11	25.16
39	AMEX	PFIG	Wed, Mar 28, 2012	25.06	25.06	25.02	25.06
38	AMEX	PFIG	Tue, Mar 27, 2012	25.34	25.34	25.08	25.08
37	AMEX	PFIG	Mon, Mar 26, 2012	25.06	25.06	25.06	25.06
36	AMEX	PFIG	Fri, Mar 23, 2012	25.12	25.17	25.10	25.10
35	AMEX	PFIG	Thu, Mar 22, 2012	25.08	25.08	24.92	24.92
34	AMEX	PFIG	Wed, Mar 21, 2012	25.08	25.10	25.08	25.08
33	AMEX	PFIG	Tue, Mar 20, 2012	25.00	25.00	25.00	25.00
32	AMEX	PFIG	Mon, Mar 19, 2012	25.05	25.05	25.04	25.04
31	AMEX	PFIG	Fri, Mar 16, 2012	25.05	25.05	24.84	25.05
30	AMEX	PFIG	Thu, Mar 15, 2012	25.00	25.00	25.00	25.00
29	AMEX	PFIG	Wed, Mar 14, 2012	25.15	25.19	25.00	25.00
28	AMEX	PFIG	Tue, Mar 13, 2012	25.17	25.25	25.16	25.18
27	AMEX	PFIG	Mon, Mar 12, 2012	25.13	25.26	25.13	25.24
26	AMEX	PFIG	Fri, Mar 9, 2012	25.16	25.24	25.14	25.24
25	AMEX	PFIG	Thu, Mar 8, 2012	25.27	25.27	25.07	25.07
24	AMEX	PFIG	Wed, Mar 7, 2012	25.40	25.40	25.27	25.27
23	AMEX	PFIG	Tue, Mar 6, 2012	25.18	25.34	25.18	25.34
22	AMEX	PFIG	Mon, Mar 5, 2012	25.32	25.32	25.19	25.19
21	AMEX	PFIG	Fri, Mar 2, 2012	25.36	25.36	25.36	25.36
20	AMEX	PFIG	Thu, Mar 1, 2012	25.30	25.30	25.25	25.25
19	AMEX	PFIG	Wed, Feb 29, 2012	25.25	25.33	25.25	25.33
18	AMEX	PFIG	Tue, Feb 28, 2012	25.33	25.34	25.19	25.33
17	AMEX	PFIG	Mon, Feb 27, 2012	25.25	25.25	25.10	25.10
16	AMEX	PFIG	Fri, Feb 24, 2012	25.20	25.26	25.04	25.22
15	AMEX	PFIG	Thu, Feb 23, 2012	25.25	25.25	25.19	25.20
14	AMEX	PFIG	Wed, Feb 22, 2012	25.23	25.23	25.15	25.22
13	AMEX	PFIG	Tue, Feb 21, 2012	25.28	25.28	25.20	25.24
12	AMEX	PFIG	Fri, Feb 17, 2012	25.22	25.25	25.17	25.23
11	AMEX	PFIG	Thu, Feb 16, 2012	25.25	25.25	25.00	25.00
10	AMEX	PFIG	Wed, Feb 15, 2012	25.18	25.30	25.11	25.25
9	AMEX	PFIG	Tue, Feb 14, 2012	25.25	25.26	25.13	25.25
8	AMEX	PFIG	Mon, Feb 13, 2012	25.03	25.20	25.00	25.20
7	AMEX	PFIG	Fri, Feb 10, 2012	25.18	25.22	25.02	25.02
6	AMEX	PFIG	Thu, Feb 9, 2012	25.25	25.25	25.18	25.21
5	AMEX	PFIG	Wed, Feb 8, 2012	25.27	25.28	25.27	25.27
4	AMEX	PFIG	Tue, Feb 7, 2012	25.33	25.33	25.08	25.28
3	AMEX	PFIG	Mon, Feb 6, 2012	25.31	25.31	25.23	25.30
2	AMEX	PFIG	Fri, Feb 3, 2012	25.18	25.27	25.18	25.27
1	AMEX	PFIG	Thu, Feb 2, 2012	25.30	25.31	25.23	25.23
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Fundamental Investment Grade Corporate Bond ETF AMEX:PFIG 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