Peoples Financial Services Corp NASDAQ:PFIS Historical Prices

Below are the 3927 trading days of historical prices for PFIS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3927	NASDAQ	PFIS	Fri, Apr 19, 2024	36.59	38.21	36.52	38.09
3926	NASDAQ	PFIS	Thu, Apr 18, 2024	36.90	37.69	36.41	36.99
3925	NASDAQ	PFIS	Wed, Apr 17, 2024	37.59	37.59	36.26	37.04
3924	NASDAQ	PFIS	Tue, Apr 16, 2024	37.36	38.50	37.06	37.23
3923	NASDAQ	PFIS	Mon, Apr 15, 2024	37.00	37.82	37.00	37.15
3922	NASDAQ	PFIS	Fri, Apr 12, 2024	37.38	37.75	36.94	37.39
3921	NASDAQ	PFIS	Thu, Apr 11, 2024	37.87	38.12	37.51	37.72
3920	NASDAQ	PFIS	Wed, Apr 10, 2024	38.50	38.50	37.18	37.81
3919	NASDAQ	PFIS	Tue, Apr 9, 2024	39.34	39.35	38.51	39.10
3918	NASDAQ	PFIS	Mon, Apr 8, 2024	38.50	39.71	38.50	38.86
3917	NASDAQ	PFIS	Fri, Apr 5, 2024	39.08	39.51	38.72	38.72
3916	NASDAQ	PFIS	Thu, Apr 4, 2024	39.60	39.85	39.12	39.38
3915	NASDAQ	PFIS	Wed, Apr 3, 2024	39.07	39.48	39.06	39.09
3914	NASDAQ	PFIS	Tue, Apr 2, 2024	39.23	39.23	38.71	39.09
3913	NASDAQ	PFIS	Mon, Apr 1, 2024	43.28	43.28	41.22	41.22
3912	NASDAQ	PFIS	Thu, Mar 28, 2024	40.81	43.64	40.81	43.11
3911	NASDAQ	PFIS	Wed, Mar 27, 2024	40.60	41.70	40.60	41.21
3910	NASDAQ	PFIS	Tue, Mar 26, 2024	40.50	40.74	40.27	40.45
3909	NASDAQ	PFIS	Mon, Mar 25, 2024	40.68	40.91	40.34	40.34
3908	NASDAQ	PFIS	Fri, Mar 22, 2024	41.57	41.57	40.15	40.39
3907	NASDAQ	PFIS	Thu, Mar 21, 2024	41.56	42.79	41.56	42.20
3906	NASDAQ	PFIS	Wed, Mar 20, 2024	39.71	41.97	39.59	41.62
3905	NASDAQ	PFIS	Tue, Mar 19, 2024	39.93	40.24	39.24	39.61
3904	NASDAQ	PFIS	Mon, Mar 18, 2024	41.44	41.44	39.81	39.81
3903	NASDAQ	PFIS	Fri, Mar 15, 2024	38.98	43.08	38.98	41.64
3902	NASDAQ	PFIS	Thu, Mar 14, 2024	40.50	40.50	38.09	39.32
3901	NASDAQ	PFIS	Wed, Mar 13, 2024	40.83	41.31	40.28	40.39
3900	NASDAQ	PFIS	Tue, Mar 12, 2024	41.40	41.40	40.26	40.45
3899	NASDAQ	PFIS	Mon, Mar 11, 2024	41.29	42.00	41.21	41.21
3898	NASDAQ	PFIS	Fri, Mar 8, 2024	41.33	41.33	40.60	41.22
3897	NASDAQ	PFIS	Thu, Mar 7, 2024	40.14	41.25	40.14	40.68
3896	NASDAQ	PFIS	Wed, Mar 6, 2024	39.84	40.30	39.84	40.30
3895	NASDAQ	PFIS	Tue, Mar 5, 2024	39.91	40.15	39.91	40.11
3894	NASDAQ	PFIS	Mon, Mar 4, 2024	39.19	39.85	39.12	39.57
3893	NASDAQ	PFIS	Fri, Mar 1, 2024	39.70	39.75	38.90	39.26
3892	NASDAQ	PFIS	Thu, Feb 29, 2024	39.04	40.35	38.89	40.35
3891	NASDAQ	PFIS	Wed, Feb 28, 2024	39.76	40.10	38.59	38.82
3890	NASDAQ	PFIS	Tue, Feb 27, 2024	40.87	40.91	40.60	40.60
3889	NASDAQ	PFIS	Mon, Feb 26, 2024	40.67	41.35	40.15	40.35
3888	NASDAQ	PFIS	Fri, Feb 23, 2024	40.88	40.91	40.42	40.42
3887	NASDAQ	PFIS	Thu, Feb 22, 2024	40.15	40.48	40.15	40.48
3886	NASDAQ	PFIS	Wed, Feb 21, 2024	40.12	41.00	40.07	40.30
3885	NASDAQ	PFIS	Tue, Feb 20, 2024	41.91	41.91	40.38	40.52
3884	NASDAQ	PFIS	Fri, Feb 16, 2024	42.77	42.77	42.10	42.10
3883	NASDAQ	PFIS	Thu, Feb 15, 2024	41.13	43.88	41.13	42.99
3882	NASDAQ	PFIS	Wed, Feb 14, 2024	40.01	41.24	39.42	41.24
3881	NASDAQ	PFIS	Tue, Feb 13, 2024	41.67	41.67	39.06	40.20
3880	NASDAQ	PFIS	Mon, Feb 12, 2024	40.82	42.88	40.82	42.39
3879	NASDAQ	PFIS	Fri, Feb 9, 2024	39.99	40.82	39.99	40.82
3878	NASDAQ	PFIS	Thu, Feb 8, 2024	39.90	40.14	39.90	40.07
3877	NASDAQ	PFIS	Wed, Feb 7, 2024	40.27	41.10	39.44	39.63
3876	NASDAQ	PFIS	Tue, Feb 6, 2024	41.88	42.05	40.30	40.30
3875	NASDAQ	PFIS	Mon, Feb 5, 2024	42.25	42.87	41.50	41.75
3874	NASDAQ	PFIS	Fri, Feb 2, 2024	42.15	43.43	41.88	42.26
3873	NASDAQ	PFIS	Thu, Feb 1, 2024	43.66	43.95	42.05	42.67
3872	NASDAQ	PFIS	Wed, Jan 31, 2024	46.61	47.96	43.64	43.71
3871	NASDAQ	PFIS	Tue, Jan 30, 2024	46.80	47.40	46.55	47.02
3870	NASDAQ	PFIS	Mon, Jan 29, 2024	47.75	48.81	46.56	47.15
3869	NASDAQ	PFIS	Fri, Jan 26, 2024	48.02	48.14	47.10	47.30
3868	NASDAQ	PFIS	Thu, Jan 25, 2024	48.31	48.54	46.70	48.28
3867	NASDAQ	PFIS	Wed, Jan 24, 2024	47.50	48.12	46.82	48.07
3866	NASDAQ	PFIS	Tue, Jan 23, 2024	48.79	48.79	47.23	47.23
3865	NASDAQ	PFIS	Mon, Jan 22, 2024	46.93	48.26	46.93	48.26
3864	NASDAQ	PFIS	Fri, Jan 19, 2024	46.47	46.95	46.30	46.86
3863	NASDAQ	PFIS	Thu, Jan 18, 2024	46.21	46.21	45.63	46.15
3862	NASDAQ	PFIS	Wed, Jan 17, 2024	45.13	46.10	44.53	45.77
3861	NASDAQ	PFIS	Tue, Jan 16, 2024	46.12	46.12	45.34	45.77
3860	NASDAQ	PFIS	Fri, Jan 12, 2024	46.26	46.26	45.37	45.90
3859	NASDAQ	PFIS	Thu, Jan 11, 2024	45.46	45.91	45.46	45.70
3858	NASDAQ	PFIS	Wed, Jan 10, 2024	46.05	46.27	45.58	45.92
3857	NASDAQ	PFIS	Tue, Jan 9, 2024	46.80	46.80	46.13	46.28
3856	NASDAQ	PFIS	Mon, Jan 8, 2024	47.21	47.65	46.76	47.28
3855	NASDAQ	PFIS	Fri, Jan 5, 2024	47.48	48.60	47.27	47.54
3854	NASDAQ	PFIS	Thu, Jan 4, 2024	47.72	47.99	47.50	47.83
3853	NASDAQ	PFIS	Wed, Jan 3, 2024	48.80	48.80	47.18	47.33
3852	NASDAQ	PFIS	Tue, Jan 2, 2024	48.13	48.84	48.01	48.80
3851	NASDAQ	PFIS	Fri, Dec 29, 2023	48.29	49.32	48.29	48.70
3850	NASDAQ	PFIS	Thu, Dec 28, 2023	47.50	49.07	47.50	48.61
3849	NASDAQ	PFIS	Wed, Dec 27, 2023	48.11	48.88	47.69	48.11
3848	NASDAQ	PFIS	Tue, Dec 26, 2023	47.01	49.30	45.67	48.66
3847	NASDAQ	PFIS	Fri, Dec 22, 2023	48.55	48.94	48.03	48.74
3846	NASDAQ	PFIS	Thu, Dec 21, 2023	48.39	48.61	47.44	48.27
3845	NASDAQ	PFIS	Wed, Dec 20, 2023	48.75	49.99	47.75	47.98
3844	NASDAQ	PFIS	Tue, Dec 19, 2023	47.40	48.82	47.40	48.82
3843	NASDAQ	PFIS	Mon, Dec 18, 2023	48.35	48.97	47.40	47.40
3842	NASDAQ	PFIS	Fri, Dec 15, 2023	47.89	48.64	45.56	48.64
3841	NASDAQ	PFIS	Thu, Dec 14, 2023	45.88	47.38	45.67	47.38
3840	NASDAQ	PFIS	Wed, Dec 13, 2023	44.49	46.86	44.29	45.63
3839	NASDAQ	PFIS	Tue, Dec 12, 2023	44.78	45.21	44.40	44.55
3838	NASDAQ	PFIS	Mon, Dec 11, 2023	44.53	45.32	44.53	45.17
3837	NASDAQ	PFIS	Fri, Dec 8, 2023	44.34	44.85	44.34	44.72
3836	NASDAQ	PFIS	Thu, Dec 7, 2023	44.28	44.48	44.08	44.48
3835	NASDAQ	PFIS	Wed, Dec 6, 2023	44.38	45.33	43.76	44.05
3834	NASDAQ	PFIS	Tue, Dec 5, 2023	44.60	44.93	44.13	44.65
3833	NASDAQ	PFIS	Mon, Dec 4, 2023	43.98	44.83	43.98	44.83
3832	NASDAQ	PFIS	Fri, Dec 1, 2023	41.59	44.35	41.59	44.01
3831	NASDAQ	PFIS	Thu, Nov 30, 2023	42.16	42.48	42.16	42.48
3830	NASDAQ	PFIS	Wed, Nov 29, 2023	42.37	42.82	42.09	42.79
3829	NASDAQ	PFIS	Tue, Nov 28, 2023	42.50	42.50	42.20	42.23
3828	NASDAQ	PFIS	Mon, Nov 27, 2023	42.61	43.26	42.43	42.43
3827	NASDAQ	PFIS	Fri, Nov 24, 2023	42.59	42.98	42.59	42.98
3826	NASDAQ	PFIS	Wed, Nov 22, 2023	42.45	43.05	42.33	42.80
3825	NASDAQ	PFIS	Tue, Nov 21, 2023	43.43	43.43	42.21	42.48
3824	NASDAQ	PFIS	Mon, Nov 20, 2023	43.60	43.63	43.50	43.50
3823	NASDAQ	PFIS	Fri, Nov 17, 2023	43.66	43.67	42.92	43.62
3822	NASDAQ	PFIS	Thu, Nov 16, 2023	41.34	43.52	41.34	43.19
3821	NASDAQ	PFIS	Wed, Nov 15, 2023	44.36	44.50	43.26	43.26
3820	NASDAQ	PFIS	Tue, Nov 14, 2023	42.66	44.73	42.66	44.49
3819	NASDAQ	PFIS	Mon, Nov 13, 2023	41.90	42.30	41.41	41.88
3818	NASDAQ	PFIS	Fri, Nov 10, 2023	41.47	42.10	40.64	41.70
3817	NASDAQ	PFIS	Thu, Nov 9, 2023	41.95	41.95	40.60	40.84
3816	NASDAQ	PFIS	Wed, Nov 8, 2023	41.02	41.70	41.02	41.63
3815	NASDAQ	PFIS	Tue, Nov 7, 2023	40.59	41.47	40.52	41.28
3814	NASDAQ	PFIS	Mon, Nov 6, 2023	40.16	40.77	39.50	40.42
3813	NASDAQ	PFIS	Fri, Nov 3, 2023	39.95	40.46	39.76	40.20
3812	NASDAQ	PFIS	Thu, Nov 2, 2023	39.37	39.56	39.00	39.31
3811	NASDAQ	PFIS	Wed, Nov 1, 2023	39.15	39.15	38.58	38.80
3810	NASDAQ	PFIS	Tue, Oct 31, 2023	40.00	40.10	39.20	39.21
3809	NASDAQ	PFIS	Mon, Oct 30, 2023	39.59	39.71	39.35	39.70
3808	NASDAQ	PFIS	Fri, Oct 27, 2023	39.47	39.99	38.96	39.17
3807	NASDAQ	PFIS	Thu, Oct 26, 2023	39.80	40.00	39.02	39.13
3806	NASDAQ	PFIS	Wed, Oct 25, 2023	39.00	39.77	39.00	39.77
3805	NASDAQ	PFIS	Tue, Oct 24, 2023	39.73	39.81	39.00	39.17
3804	NASDAQ	PFIS	Mon, Oct 23, 2023	39.94	40.00	39.57	39.78
3803	NASDAQ	PFIS	Fri, Oct 20, 2023	40.80	40.80	39.73	39.99
3802	NASDAQ	PFIS	Thu, Oct 19, 2023	40.72	40.90	40.41	40.41
3801	NASDAQ	PFIS	Wed, Oct 18, 2023	41.47	41.48	40.31	40.37
3800	NASDAQ	PFIS	Tue, Oct 17, 2023	40.64	41.81	40.21	41.52
3799	NASDAQ	PFIS	Mon, Oct 16, 2023	41.39	41.39	40.71	40.78
3798	NASDAQ	PFIS	Fri, Oct 13, 2023	40.61	40.85	40.46	40.46
3797	NASDAQ	PFIS	Thu, Oct 12, 2023	40.56	41.20	40.56	41.18
3796	NASDAQ	PFIS	Wed, Oct 11, 2023	41.11	41.37	40.91	40.98
3795	NASDAQ	PFIS	Tue, Oct 10, 2023	40.36	41.12	40.36	41.10
3794	NASDAQ	PFIS	Mon, Oct 9, 2023	39.83	40.69	39.83	40.32
3793	NASDAQ	PFIS	Fri, Oct 6, 2023	39.72	40.34	39.72	40.05
3792	NASDAQ	PFIS	Thu, Oct 5, 2023	40.00	40.12	39.65	40.10
3791	NASDAQ	PFIS	Wed, Oct 4, 2023	39.78	40.19	39.25	39.95
3790	NASDAQ	PFIS	Tue, Oct 3, 2023	39.47	40.02	39.47	39.84
3789	NASDAQ	PFIS	Mon, Oct 2, 2023	40.11	40.29	39.35	40.29
3788	NASDAQ	PFIS	Fri, Sep 29, 2023	41.90	42.07	40.04	40.10
3787	NASDAQ	PFIS	Thu, Sep 28, 2023	44.32	44.55	41.68	41.79
3786	NASDAQ	PFIS	Wed, Sep 27, 2023	43.84	44.08	43.65	43.78
3785	NASDAQ	PFIS	Tue, Sep 26, 2023	44.17	44.39	43.75	43.78
3784	NASDAQ	PFIS	Mon, Sep 25, 2023	44.52	45.00	44.35	44.38
3783	NASDAQ	PFIS	Fri, Sep 22, 2023	43.84	44.73	43.84	44.39
3782	NASDAQ	PFIS	Thu, Sep 21, 2023	44.05	44.50	43.98	44.15
3781	NASDAQ	PFIS	Wed, Sep 20, 2023	44.10	44.56	43.75	43.99
3780	NASDAQ	PFIS	Tue, Sep 19, 2023	44.16	44.86	43.68	44.19
3779	NASDAQ	PFIS	Mon, Sep 18, 2023	43.02	44.85	43.02	44.17
3778	NASDAQ	PFIS	Fri, Sep 15, 2023	45.14	45.74	42.78	44.24
3777	NASDAQ	PFIS	Thu, Sep 14, 2023	44.00	45.11	44.00	44.95
3776	NASDAQ	PFIS	Wed, Sep 13, 2023	43.88	44.44	43.69	43.71
3775	NASDAQ	PFIS	Tue, Sep 12, 2023	43.85	44.12	43.50	43.80
3774	NASDAQ	PFIS	Mon, Sep 11, 2023	43.74	43.74	43.74	43.74
3773	NASDAQ	PFIS	Fri, Sep 8, 2023	43.45	44.00	43.09	43.90
3772	NASDAQ	PFIS	Thu, Sep 7, 2023	44.86	45.34	43.14	43.28
3771	NASDAQ	PFIS	Wed, Sep 6, 2023	45.15	45.56	45.00	45.00
3770	NASDAQ	PFIS	Tue, Sep 5, 2023	44.70	45.65	44.70	45.21
3769	NASDAQ	PFIS	Fri, Sep 1, 2023	44.06	44.85	44.06	44.70
3768	NASDAQ	PFIS	Thu, Aug 31, 2023	44.94	45.72	43.60	43.60
3767	NASDAQ	PFIS	Wed, Aug 30, 2023	45.77	45.77	44.56	44.56
3766	NASDAQ	PFIS	Tue, Aug 29, 2023	45.17	46.25	45.17	46.10
3765	NASDAQ	PFIS	Mon, Aug 28, 2023	45.01	45.74	45.00	45.03
3764	NASDAQ	PFIS	Fri, Aug 25, 2023	44.91	45.49	44.70	44.70
3763	NASDAQ	PFIS	Thu, Aug 24, 2023	44.32	44.89	44.32	44.69
3762	NASDAQ	PFIS	Wed, Aug 23, 2023	44.24	44.98	44.24	44.65
3761	NASDAQ	PFIS	Tue, Aug 22, 2023	45.00	45.34	44.22	44.22
3760	NASDAQ	PFIS	Mon, Aug 21, 2023	45.94	46.23	45.42	45.42
3759	NASDAQ	PFIS	Fri, Aug 18, 2023	45.05	45.74	45.05	45.35
3758	NASDAQ	PFIS	Thu, Aug 17, 2023	45.73	46.00	45.30	45.30
3757	NASDAQ	PFIS	Wed, Aug 16, 2023	45.36	45.96	45.32	45.32
3756	NASDAQ	PFIS	Tue, Aug 15, 2023	46.42	46.47	45.32	45.53
3755	NASDAQ	PFIS	Mon, Aug 14, 2023	46.49	46.61	46.01	46.01
3754	NASDAQ	PFIS	Fri, Aug 11, 2023	46.62	46.88	46.45	46.88
3753	NASDAQ	PFIS	Thu, Aug 10, 2023	47.37	47.37	46.22	46.22
3752	NASDAQ	PFIS	Wed, Aug 9, 2023	44.95	47.56	44.95	47.15
3751	NASDAQ	PFIS	Tue, Aug 8, 2023	46.71	47.59	45.89	47.35
3750	NASDAQ	PFIS	Mon, Aug 7, 2023	46.22	47.57	46.05	47.11
3749	NASDAQ	PFIS	Fri, Aug 4, 2023	46.00	46.68	45.82	45.83
3748	NASDAQ	PFIS	Thu, Aug 3, 2023	45.74	46.54	45.74	45.93
3747	NASDAQ	PFIS	Wed, Aug 2, 2023	46.70	47.08	45.95	46.10
3746	NASDAQ	PFIS	Tue, Aug 1, 2023	46.37	46.78	45.56	46.45
3745	NASDAQ	PFIS	Mon, Jul 31, 2023	47.13	47.68	46.19	46.19
3744	NASDAQ	PFIS	Fri, Jul 28, 2023	47.19	47.80	46.93	47.42
3743	NASDAQ	PFIS	Thu, Jul 27, 2023	47.96	48.19	46.60	46.69
3742	NASDAQ	PFIS	Wed, Jul 26, 2023	47.49	48.01	47.21	47.56
3741	NASDAQ	PFIS	Tue, Jul 25, 2023	46.73	47.05	46.28	46.75
3740	NASDAQ	PFIS	Mon, Jul 24, 2023	46.89	47.20	46.64	47.08
3739	NASDAQ	PFIS	Fri, Jul 21, 2023	47.44	48.12	46.59	46.69
3738	NASDAQ	PFIS	Thu, Jul 20, 2023	47.45	47.55	46.45	47.36
3737	NASDAQ	PFIS	Wed, Jul 19, 2023	46.35	47.63	46.25	47.50
3736	NASDAQ	PFIS	Tue, Jul 18, 2023	45.15	46.80	45.15	46.80
3735	NASDAQ	PFIS	Mon, Jul 17, 2023	44.84	45.76	44.76	45.01
3734	NASDAQ	PFIS	Fri, Jul 14, 2023	45.00	45.00	43.75	44.17
3733	NASDAQ	PFIS	Thu, Jul 13, 2023	43.26	44.36	43.26	44.36
3732	NASDAQ	PFIS	Wed, Jul 12, 2023	43.73	44.23	43.32	43.32
3731	NASDAQ	PFIS	Tue, Jul 11, 2023	43.00	43.61	41.50	43.60
3730	NASDAQ	PFIS	Mon, Jul 10, 2023	42.29	43.20	41.99	42.05
3729	NASDAQ	PFIS	Fri, Jul 7, 2023	42.41	43.29	41.84	42.56
3728	NASDAQ	PFIS	Thu, Jul 6, 2023	42.84	42.84	41.53	42.15
3727	NASDAQ	PFIS	Wed, Jul 5, 2023	43.43	44.35	43.00	43.00
3726	NASDAQ	PFIS	Mon, Jul 3, 2023	43.47	43.47	42.97	43.13
3725	NASDAQ	PFIS	Fri, Jun 30, 2023	43.46	44.50	43.01	43.79
3724	NASDAQ	PFIS	Thu, Jun 29, 2023	43.53	44.60	43.35	43.70
3723	NASDAQ	PFIS	Wed, Jun 28, 2023	42.99	43.75	42.99	43.10
3722	NASDAQ	PFIS	Tue, Jun 27, 2023	43.08	43.78	42.32	43.02
3721	NASDAQ	PFIS	Mon, Jun 26, 2023	42.65	43.92	42.65	42.67
3720	NASDAQ	PFIS	Fri, Jun 23, 2023	41.22	43.30	41.13	43.03
3719	NASDAQ	PFIS	Thu, Jun 22, 2023	41.94	42.70	41.32	41.32
3718	NASDAQ	PFIS	Wed, Jun 21, 2023	42.53	43.22	42.26	42.79
3717	NASDAQ	PFIS	Tue, Jun 20, 2023	43.90	43.90	42.00	42.00
3716	NASDAQ	PFIS	Fri, Jun 16, 2023	44.60	44.60	43.23	43.55
3715	NASDAQ	PFIS	Thu, Jun 15, 2023	42.23	44.30	41.00	44.19
3714	NASDAQ	PFIS	Wed, Jun 14, 2023	42.95	43.25	41.76	41.76
3713	NASDAQ	PFIS	Tue, Jun 13, 2023	41.91	43.50	41.91	42.61
3712	NASDAQ	PFIS	Mon, Jun 12, 2023	42.57	42.65	41.57	42.21
3711	NASDAQ	PFIS	Fri, Jun 9, 2023	40.84	41.69	40.84	41.03
3710	NASDAQ	PFIS	Thu, Jun 8, 2023	42.00	42.42	41.61	42.00
3709	NASDAQ	PFIS	Wed, Jun 7, 2023	41.91	43.84	41.91	43.53
3708	NASDAQ	PFIS	Tue, Jun 6, 2023	39.29	42.34	39.29	42.10
3707	NASDAQ	PFIS	Mon, Jun 5, 2023	40.70	40.70	39.49	39.49
3706	NASDAQ	PFIS	Fri, Jun 2, 2023	39.24	41.31	37.86	40.80
3705	NASDAQ	PFIS	Thu, Jun 1, 2023	39.96	40.35	38.14	38.62
3704	NASDAQ	PFIS	Wed, May 31, 2023	39.95	41.25	39.58	39.58
3703	NASDAQ	PFIS	Tue, May 30, 2023	40.00	40.40	39.89	40.36
3702	NASDAQ	PFIS	Fri, May 26, 2023	39.75	40.90	39.75	40.90
3701	NASDAQ	PFIS	Thu, May 25, 2023	39.88	40.40	39.88	40.40
3700	NASDAQ	PFIS	Wed, May 24, 2023	39.98	40.57	39.95	40.07
3699	NASDAQ	PFIS	Tue, May 23, 2023	40.00	40.75	39.84	40.25
3698	NASDAQ	PFIS	Mon, May 22, 2023	39.32	40.00	39.31	39.82
3697	NASDAQ	PFIS	Fri, May 19, 2023	40.24	40.24	38.87	38.94
3696	NASDAQ	PFIS	Thu, May 18, 2023	39.38	40.17	39.32	39.50
3695	NASDAQ	PFIS	Wed, May 17, 2023	38.50	39.61	38.50	39.50
3694	NASDAQ	PFIS	Tue, May 16, 2023	38.46	39.13	37.08	37.99
3693	NASDAQ	PFIS	Mon, May 15, 2023	37.00	38.25	37.00	37.59
3692	NASDAQ	PFIS	Fri, May 12, 2023	35.69	36.18	34.54	35.81
3691	NASDAQ	PFIS	Thu, May 11, 2023	35.78	35.78	34.56	35.47
3690	NASDAQ	PFIS	Wed, May 10, 2023	36.00	36.47	35.18	36.47
3689	NASDAQ	PFIS	Tue, May 9, 2023	37.67	37.84	30.60	35.87
3688	NASDAQ	PFIS	Mon, May 8, 2023	38.57	38.57	37.01	38.29
3687	NASDAQ	PFIS	Fri, May 5, 2023	38.20	39.25	38.20	39.25
3686	NASDAQ	PFIS	Thu, May 4, 2023	37.95	38.24	37.31	37.49
3685	NASDAQ	PFIS	Wed, May 3, 2023	37.87	38.78	37.45	37.96
3684	NASDAQ	PFIS	Tue, May 2, 2023	40.25	40.25	37.76	37.81
3683	NASDAQ	PFIS	Mon, May 1, 2023	40.82	40.82	40.36	40.44
3682	NASDAQ	PFIS	Fri, Apr 28, 2023	40.45	40.45	40.12	40.35
3681	NASDAQ	PFIS	Thu, Apr 27, 2023	40.11	40.50	39.91	40.50
3680	NASDAQ	PFIS	Wed, Apr 26, 2023	40.00	40.81	39.71	40.15
3679	NASDAQ	PFIS	Tue, Apr 25, 2023	40.19	40.19	40.19	40.19
3678	NASDAQ	PFIS	Mon, Apr 24, 2023	41.65	41.65	40.71	40.75
3677	NASDAQ	PFIS	Fri, Apr 21, 2023	41.01	41.91	40.85	41.50
3676	NASDAQ	PFIS	Thu, Apr 20, 2023	41.37	41.80	41.14	41.25
3675	NASDAQ	PFIS	Wed, Apr 19, 2023	41.40	41.48	41.00	41.14
3674	NASDAQ	PFIS	Tue, Apr 18, 2023	42.31	42.31	41.01	41.33
3673	NASDAQ	PFIS	Mon, Apr 17, 2023	41.39	42.12	41.26	42.12
3672	NASDAQ	PFIS	Fri, Apr 14, 2023	42.80	42.80	41.00	41.36
3671	NASDAQ	PFIS	Thu, Apr 13, 2023	42.48	42.90	42.30	42.41
3670	NASDAQ	PFIS	Wed, Apr 12, 2023	42.14	42.30	41.63	42.21
3669	NASDAQ	PFIS	Tue, Apr 11, 2023	41.51	42.74	41.50	42.23
3668	NASDAQ	PFIS	Mon, Apr 10, 2023	42.17	42.99	42.01	42.19
3667	NASDAQ	PFIS	Thu, Apr 6, 2023	41.44	42.39	41.44	42.23
3666	NASDAQ	PFIS	Wed, Apr 5, 2023	41.75	41.75	41.19	41.69
3665	NASDAQ	PFIS	Tue, Apr 4, 2023	42.85	42.85	41.83	41.84
3664	NASDAQ	PFIS	Mon, Apr 3, 2023	43.32	43.32	42.09	42.46
3663	NASDAQ	PFIS	Fri, Mar 31, 2023	42.50	43.35	42.50	43.35
3662	NASDAQ	PFIS	Thu, Mar 30, 2023	43.10	43.56	43.05	43.28
3661	NASDAQ	PFIS	Wed, Mar 29, 2023	43.63	44.26	43.57	44.26
3660	NASDAQ	PFIS	Tue, Mar 28, 2023	45.00	46.00	43.26	43.80
3659	NASDAQ	PFIS	Mon, Mar 27, 2023	44.55	45.28	43.47	44.30
3658	NASDAQ	PFIS	Fri, Mar 24, 2023	42.50	44.58	42.50	44.21
3657	NASDAQ	PFIS	Thu, Mar 23, 2023	43.60	43.75	42.00	42.83
3656	NASDAQ	PFIS	Wed, Mar 22, 2023	44.25	45.39	43.11	43.11
3655	NASDAQ	PFIS	Tue, Mar 21, 2023	45.24	45.26	44.32	44.36
3654	NASDAQ	PFIS	Mon, Mar 20, 2023	42.14	44.79	42.14	44.55
3653	NASDAQ	PFIS	Fri, Mar 17, 2023	45.91	45.91	41.44	42.52
3652	NASDAQ	PFIS	Thu, Mar 16, 2023	45.88	46.40	45.45	46.40
3651	NASDAQ	PFIS	Wed, Mar 15, 2023	44.64	46.00	43.67	45.02
3650	NASDAQ	PFIS	Tue, Mar 14, 2023	47.11	47.35	44.73	44.73
3649	NASDAQ	PFIS	Mon, Mar 13, 2023	46.46	48.01	44.86	45.22
3648	NASDAQ	PFIS	Fri, Mar 10, 2023	47.63	48.07	46.26	47.20
3647	NASDAQ	PFIS	Thu, Mar 9, 2023	49.35	49.35	47.72	47.72
3646	NASDAQ	PFIS	Wed, Mar 8, 2023	49.74	50.12	49.31	49.31
3645	NASDAQ	PFIS	Tue, Mar 7, 2023	49.55	50.50	49.55	49.78
3644	NASDAQ	PFIS	Mon, Mar 6, 2023	49.25	50.53	49.25	49.92
3643	NASDAQ	PFIS	Fri, Mar 3, 2023	49.37	50.66	49.32	49.36
3642	NASDAQ	PFIS	Thu, Mar 2, 2023	49.06	49.21	48.85	49.13
3641	NASDAQ	PFIS	Wed, Mar 1, 2023	49.18	50.24	49.00	49.10
3640	NASDAQ	PFIS	Tue, Feb 28, 2023	49.20	50.32	49.20	49.55
3639	NASDAQ	PFIS	Mon, Feb 27, 2023	49.99	49.99	49.91	49.99
3638	NASDAQ	PFIS	Fri, Feb 24, 2023	50.66	50.66	50.00	50.03
3637	NASDAQ	PFIS	Thu, Feb 23, 2023	49.78	50.38	49.78	50.30
3636	NASDAQ	PFIS	Wed, Feb 22, 2023	49.90	50.09	49.00	49.40
3635	NASDAQ	PFIS	Tue, Feb 21, 2023	50.00	50.50	49.22	49.67
3634	NASDAQ	PFIS	Fri, Feb 17, 2023	51.30	51.30	50.87	51.20
3633	NASDAQ	PFIS	Thu, Feb 16, 2023	51.41	51.78	50.90	51.10
3632	NASDAQ	PFIS	Wed, Feb 15, 2023	50.90	51.82	50.90	51.67
3631	NASDAQ	PFIS	Tue, Feb 14, 2023	51.20	51.94	51.02	51.02
3630	NASDAQ	PFIS	Mon, Feb 13, 2023	52.14	52.14	51.49	51.89
3629	NASDAQ	PFIS	Fri, Feb 10, 2023	52.91	53.47	51.65	51.93
3628	NASDAQ	PFIS	Thu, Feb 9, 2023	53.10	53.16	52.78	52.89
3627	NASDAQ	PFIS	Wed, Feb 8, 2023	53.10	54.39	53.10	53.11
3626	NASDAQ	PFIS	Tue, Feb 7, 2023	52.51	53.48	52.51	53.48
3625	NASDAQ	PFIS	Mon, Feb 6, 2023	53.11	53.75	52.75	52.75
3624	NASDAQ	PFIS	Fri, Feb 3, 2023	51.87	54.22	51.87	53.24
3623	NASDAQ	PFIS	Thu, Feb 2, 2023	51.01	52.12	50.90	52.12
3622	NASDAQ	PFIS	Wed, Feb 1, 2023	50.24	51.50	50.00	51.09
3621	NASDAQ	PFIS	Tue, Jan 31, 2023	50.20	51.63	50.20	50.98
3620	NASDAQ	PFIS	Mon, Jan 30, 2023	50.55	51.31	50.00	50.22
3619	NASDAQ	PFIS	Fri, Jan 27, 2023	50.97	51.17	50.50	50.82
3618	NASDAQ	PFIS	Thu, Jan 26, 2023	50.90	50.98	50.77	50.97
3617	NASDAQ	PFIS	Wed, Jan 25, 2023	50.30	50.98	50.13	50.98
3616	NASDAQ	PFIS	Tue, Jan 24, 2023	50.64	50.80	50.15	50.59
3615	NASDAQ	PFIS	Mon, Jan 23, 2023	51.00	51.00	50.50	50.65
3614	NASDAQ	PFIS	Fri, Jan 20, 2023	51.27	51.27	50.45	50.90
3613	NASDAQ	PFIS	Thu, Jan 19, 2023	51.01	51.01	50.73	50.80
3612	NASDAQ	PFIS	Wed, Jan 18, 2023	51.13	51.13	50.91	50.91
3611	NASDAQ	PFIS	Tue, Jan 17, 2023	51.00	51.40	51.00	51.40
3610	NASDAQ	PFIS	Fri, Jan 13, 2023	51.70	51.75	51.52	51.56
3609	NASDAQ	PFIS	Thu, Jan 12, 2023	50.87	51.68	50.28	51.46
3608	NASDAQ	PFIS	Wed, Jan 11, 2023	51.11	51.50	50.80	50.80
3607	NASDAQ	PFIS	Tue, Jan 10, 2023	50.45	52.25	50.45	51.64
3606	NASDAQ	PFIS	Mon, Jan 9, 2023	50.01	50.91	49.95	50.02
3605	NASDAQ	PFIS	Fri, Jan 6, 2023	50.25	50.74	50.00	50.66
3604	NASDAQ	PFIS	Thu, Jan 5, 2023	49.85	50.07	49.63	49.63
3603	NASDAQ	PFIS	Wed, Jan 4, 2023	50.73	51.12	50.00	50.02
3602	NASDAQ	PFIS	Tue, Jan 3, 2023	51.55	51.55	50.50	50.82
3601	NASDAQ	PFIS	Fri, Dec 30, 2022	51.61	51.84	51.00	51.84
3600	NASDAQ	PFIS	Thu, Dec 29, 2022	51.10	51.89	51.10	51.89
3599	NASDAQ	PFIS	Wed, Dec 28, 2022	50.40	51.46	50.40	50.80
3598	NASDAQ	PFIS	Tue, Dec 27, 2022	51.30	51.30	51.30	51.30
3597	NASDAQ	PFIS	Fri, Dec 23, 2022	51.43	51.43	51.17	51.17
3596	NASDAQ	PFIS	Thu, Dec 22, 2022	51.34	51.56	50.72	51.05
3595	NASDAQ	PFIS	Wed, Dec 21, 2022	52.98	53.07	51.26	51.90
3594	NASDAQ	PFIS	Tue, Dec 20, 2022	52.00	52.15	51.12	51.12
3593	NASDAQ	PFIS	Mon, Dec 19, 2022	53.21	53.48	51.26	52.15
3592	NASDAQ	PFIS	Fri, Dec 16, 2022	52.00	53.76	51.34	53.40
3591	NASDAQ	PFIS	Thu, Dec 15, 2022	53.73	54.24	52.11	52.80
3590	NASDAQ	PFIS	Wed, Dec 14, 2022	54.95	55.07	53.53	53.53
3589	NASDAQ	PFIS	Tue, Dec 13, 2022	53.88	55.32	53.20	55.00
3588	NASDAQ	PFIS	Mon, Dec 12, 2022	53.19	54.20	52.72	52.72
3587	NASDAQ	PFIS	Fri, Dec 9, 2022	52.04	52.17	52.04	52.17
3586	NASDAQ	PFIS	Thu, Dec 8, 2022	52.80	52.80	52.80	52.80
3585	NASDAQ	PFIS	Wed, Dec 7, 2022	52.36	52.36	52.12	52.12
3584	NASDAQ	PFIS	Tue, Dec 6, 2022	53.21	53.50	52.26	53.13
3583	NASDAQ	PFIS	Mon, Dec 5, 2022	55.07	55.58	53.49	53.49
3582	NASDAQ	PFIS	Fri, Dec 2, 2022	55.46	56.37	55.05	55.73
3581	NASDAQ	PFIS	Thu, Dec 1, 2022	56.94	57.05	55.52	55.82
3580	NASDAQ	PFIS	Wed, Nov 30, 2022	54.45	57.95	53.70	56.94
3579	NASDAQ	PFIS	Tue, Nov 29, 2022	54.81	56.12	53.05	54.23
3578	NASDAQ	PFIS	Mon, Nov 28, 2022	56.10	56.10	54.30	54.30
3577	NASDAQ	PFIS	Fri, Nov 25, 2022	57.30	57.30	57.10	57.10
3576	NASDAQ	PFIS	Wed, Nov 23, 2022	56.06	57.30	56.06	57.30
3575	NASDAQ	PFIS	Tue, Nov 22, 2022	56.59	56.80	56.50	56.61
3574	NASDAQ	PFIS	Mon, Nov 21, 2022	57.12	57.50	56.20	56.20
3573	NASDAQ	PFIS	Fri, Nov 18, 2022	58.18	58.18	57.50	57.50
3572	NASDAQ	PFIS	Thu, Nov 17, 2022	56.48	57.20	54.83	57.20
3571	NASDAQ	PFIS	Wed, Nov 16, 2022	56.54	56.54	56.51	56.51
3570	NASDAQ	PFIS	Tue, Nov 15, 2022	56.71	57.13	56.25	56.60
3569	NASDAQ	PFIS	Mon, Nov 14, 2022	56.30	56.75	56.25	56.25
3568	NASDAQ	PFIS	Fri, Nov 11, 2022	57.50	58.00	56.46	56.46
3567	NASDAQ	PFIS	Thu, Nov 10, 2022	56.12	58.50	56.12	57.60
3566	NASDAQ	PFIS	Wed, Nov 9, 2022	55.74	55.74	54.86	54.86
3565	NASDAQ	PFIS	Tue, Nov 8, 2022	56.50	56.69	55.26	55.61
3564	NASDAQ	PFIS	Mon, Nov 7, 2022	56.97	57.42	56.70	57.08
3563	NASDAQ	PFIS	Fri, Nov 4, 2022	55.50	56.39	54.21	56.03
3562	NASDAQ	PFIS	Thu, Nov 3, 2022	54.80	55.39	54.70	55.20
3561	NASDAQ	PFIS	Wed, Nov 2, 2022	54.47	55.75	54.22	54.70
3560	NASDAQ	PFIS	Tue, Nov 1, 2022	55.11	55.43	53.52	54.90
3559	NASDAQ	PFIS	Mon, Oct 31, 2022	55.64	55.64	54.75	54.99
3558	NASDAQ	PFIS	Fri, Oct 28, 2022	54.96	56.49	54.75	56.34
3557	NASDAQ	PFIS	Thu, Oct 27, 2022	53.55	55.54	53.50	55.19
3556	NASDAQ	PFIS	Wed, Oct 26, 2022	53.72	54.72	53.49	53.56
3555	NASDAQ	PFIS	Tue, Oct 25, 2022	52.14	54.83	52.14	53.89
3554	NASDAQ	PFIS	Mon, Oct 24, 2022	51.73	52.31	51.51	52.31
3553	NASDAQ	PFIS	Fri, Oct 21, 2022	50.80	51.83	50.50	51.83
3552	NASDAQ	PFIS	Thu, Oct 20, 2022	52.02	52.02	50.30	50.30
3551	NASDAQ	PFIS	Wed, Oct 19, 2022	52.00	52.64	51.54	51.67
3550	NASDAQ	PFIS	Tue, Oct 18, 2022	51.20	52.06	50.82	51.56
3549	NASDAQ	PFIS	Mon, Oct 17, 2022	50.45	50.77	48.91	50.59
3548	NASDAQ	PFIS	Fri, Oct 14, 2022	50.61	50.61	48.63	49.54
3547	NASDAQ	PFIS	Thu, Oct 13, 2022	48.74	50.98	48.74	50.71
3546	NASDAQ	PFIS	Wed, Oct 12, 2022	48.16	48.34	47.87	47.98
3545	NASDAQ	PFIS	Tue, Oct 11, 2022	47.93	48.55	47.81	47.85
3544	NASDAQ	PFIS	Mon, Oct 10, 2022	48.13	48.42	47.98	48.12
3543	NASDAQ	PFIS	Fri, Oct 7, 2022	47.73	47.74	47.60	47.70
3542	NASDAQ	PFIS	Thu, Oct 6, 2022	48.97	49.03	48.10	48.32
3541	NASDAQ	PFIS	Wed, Oct 5, 2022	48.98	49.57	48.64	48.64
3540	NASDAQ	PFIS	Tue, Oct 4, 2022	48.44	49.93	48.44	49.93
3539	NASDAQ	PFIS	Mon, Oct 3, 2022	47.00	48.38	47.00	48.18
3538	NASDAQ	PFIS	Fri, Sep 30, 2022	47.65	48.68	46.84	46.84
3537	NASDAQ	PFIS	Thu, Sep 29, 2022	47.94	48.62	47.94	48.37
3536	NASDAQ	PFIS	Wed, Sep 28, 2022	48.01	48.74	47.90	48.25
3535	NASDAQ	PFIS	Tue, Sep 27, 2022	48.70	48.70	47.72	47.72
3534	NASDAQ	PFIS	Mon, Sep 26, 2022	48.23	48.92	48.23	48.78
3533	NASDAQ	PFIS	Fri, Sep 23, 2022	48.60	48.60	48.01	48.46
3532	NASDAQ	PFIS	Thu, Sep 22, 2022	48.50	49.25	48.50	49.18
3531	NASDAQ	PFIS	Wed, Sep 21, 2022	49.14	49.61	48.96	49.02
3530	NASDAQ	PFIS	Tue, Sep 20, 2022	48.98	49.07	48.80	49.07
3529	NASDAQ	PFIS	Mon, Sep 19, 2022	49.20	49.76	49.20	49.55
3528	NASDAQ	PFIS	Fri, Sep 16, 2022	49.12	49.63	48.28	49.51
3527	NASDAQ	PFIS	Thu, Sep 15, 2022	48.46	49.78	48.00	49.49
3526	NASDAQ	PFIS	Wed, Sep 14, 2022	48.37	49.40	47.55	48.27
3525	NASDAQ	PFIS	Tue, Sep 13, 2022	49.89	50.41	48.26	48.42
3524	NASDAQ	PFIS	Mon, Sep 12, 2022	50.01	51.26	50.01	50.11
3523	NASDAQ	PFIS	Fri, Sep 9, 2022	48.68	49.99	48.65	49.99
3522	NASDAQ	PFIS	Thu, Sep 8, 2022	48.05	49.03	48.00	48.97
3521	NASDAQ	PFIS	Wed, Sep 7, 2022	48.59	49.34	47.90	48.00
3520	NASDAQ	PFIS	Tue, Sep 6, 2022	48.22	48.92	47.97	48.51
3519	NASDAQ	PFIS	Fri, Sep 2, 2022	48.35	49.69	48.00	48.55
3518	NASDAQ	PFIS	Thu, Sep 1, 2022	48.86	48.87	48.00	48.29
3517	NASDAQ	PFIS	Wed, Aug 31, 2022	49.60	49.60	48.59	48.68
3516	NASDAQ	PFIS	Tue, Aug 30, 2022	50.14	50.67	49.14	49.82
3515	NASDAQ	PFIS	Mon, Aug 29, 2022	51.71	51.88	51.10	51.10
3514	NASDAQ	PFIS	Fri, Aug 26, 2022	52.80	53.11	51.62	51.62
3513	NASDAQ	PFIS	Thu, Aug 25, 2022	53.25	53.25	53.01	53.16
3512	NASDAQ	PFIS	Wed, Aug 24, 2022	53.19	53.19	53.19	53.19
3511	NASDAQ	PFIS	Tue, Aug 23, 2022	53.63	53.63	53.01	53.01
3510	NASDAQ	PFIS	Mon, Aug 22, 2022	53.25	53.44	53.08	53.08
3509	NASDAQ	PFIS	Fri, Aug 19, 2022	54.10	54.10	53.60	54.10
3508	NASDAQ	PFIS	Thu, Aug 18, 2022	53.88	54.78	53.88	54.75
3507	NASDAQ	PFIS	Wed, Aug 17, 2022	53.22	54.39	53.22	54.39
3506	NASDAQ	PFIS	Tue, Aug 16, 2022	52.98	53.98	52.71	53.54
3505	NASDAQ	PFIS	Mon, Aug 15, 2022	53.51	53.81	53.24	53.24
3504	NASDAQ	PFIS	Fri, Aug 12, 2022	53.50	54.50	52.76	54.50
3503	NASDAQ	PFIS	Thu, Aug 11, 2022	53.39	53.98	52.78	53.98
3502	NASDAQ	PFIS	Wed, Aug 10, 2022	53.25	53.38	52.29	53.24
3501	NASDAQ	PFIS	Tue, Aug 9, 2022	52.53	53.77	52.46	53.04
3500	NASDAQ	PFIS	Mon, Aug 8, 2022	52.56	53.11	51.56	52.92
3499	NASDAQ	PFIS	Fri, Aug 5, 2022	51.50	54.31	51.50	52.67
3498	NASDAQ	PFIS	Thu, Aug 4, 2022	52.61	52.84	51.50	51.70
3497	NASDAQ	PFIS	Wed, Aug 3, 2022	53.40	53.40	52.65	52.65
3496	NASDAQ	PFIS	Tue, Aug 2, 2022	53.27	53.35	52.70	52.98
3495	NASDAQ	PFIS	Mon, Aug 1, 2022	53.25	53.42	52.93	53.07
3494	NASDAQ	PFIS	Fri, Jul 29, 2022	52.62	53.24	52.62	53.24
3493	NASDAQ	PFIS	Thu, Jul 28, 2022	52.67	53.00	52.55	53.00
3492	NASDAQ	PFIS	Wed, Jul 27, 2022	52.21	53.20	52.21	52.92
3491	NASDAQ	PFIS	Tue, Jul 26, 2022	52.75	53.15	52.29	52.44
3490	NASDAQ	PFIS	Mon, Jul 25, 2022	52.27	53.33	52.27	52.80
3489	NASDAQ	PFIS	Fri, Jul 22, 2022	53.24	53.30	52.35	52.51
3488	NASDAQ	PFIS	Thu, Jul 21, 2022	52.95	53.01	52.44	52.44
3487	NASDAQ	PFIS	Wed, Jul 20, 2022	52.80	53.25	51.90	53.20
3486	NASDAQ	PFIS	Tue, Jul 19, 2022	53.10	53.70	51.37	52.35
3485	NASDAQ	PFIS	Mon, Jul 18, 2022	53.80	53.80	52.87	52.87
3484	NASDAQ	PFIS	Fri, Jul 15, 2022	52.76	53.58	52.01	53.34
3483	NASDAQ	PFIS	Thu, Jul 14, 2022	52.20	52.69	51.71	51.95
3482	NASDAQ	PFIS	Wed, Jul 13, 2022	52.79	53.49	52.79	53.23
3481	NASDAQ	PFIS	Tue, Jul 12, 2022	53.50	53.68	52.56	53.13
3480	NASDAQ	PFIS	Mon, Jul 11, 2022	53.32	54.25	53.32	53.40
3479	NASDAQ	PFIS	Fri, Jul 8, 2022	53.98	54.45	53.73	54.23
3478	NASDAQ	PFIS	Thu, Jul 7, 2022	53.85	54.95	53.85	54.10
3477	NASDAQ	PFIS	Wed, Jul 6, 2022	54.21	56.07	53.15	53.61
3476	NASDAQ	PFIS	Tue, Jul 5, 2022	55.56	55.56	54.27	54.52
3475	NASDAQ	PFIS	Fri, Jul 1, 2022	56.07	56.82	55.48	56.09
3474	NASDAQ	PFIS	Thu, Jun 30, 2022	55.25	56.42	54.83	55.84
3473	NASDAQ	PFIS	Wed, Jun 29, 2022	55.98	57.29	54.95	55.49
3472	NASDAQ	PFIS	Tue, Jun 28, 2022	56.92	57.67	55.81	55.81
3471	NASDAQ	PFIS	Mon, Jun 27, 2022	55.93	59.99	54.00	56.99
3470	NASDAQ	PFIS	Fri, Jun 24, 2022	53.40	56.57	53.40	55.29
3469	NASDAQ	PFIS	Thu, Jun 23, 2022	52.88	53.14	52.01	53.02
3468	NASDAQ	PFIS	Wed, Jun 22, 2022	52.13	53.10	52.13	52.60
3467	NASDAQ	PFIS	Tue, Jun 21, 2022	52.81	53.40	52.09	52.73
3466	NASDAQ	PFIS	Fri, Jun 17, 2022	52.93	53.18	52.03	53.12
3465	NASDAQ	PFIS	Thu, Jun 16, 2022	53.37	53.37	51.59	52.42
3464	NASDAQ	PFIS	Wed, Jun 15, 2022	51.45	53.31	47.10	52.69
3463	NASDAQ	PFIS	Tue, Jun 14, 2022	50.25	51.02	50.03	50.75
3462	NASDAQ	PFIS	Mon, Jun 13, 2022	50.67	50.87	49.99	50.06
3461	NASDAQ	PFIS	Fri, Jun 10, 2022	51.44	51.44	51.24	51.24
3460	NASDAQ	PFIS	Thu, Jun 9, 2022	52.00	52.00	51.75	51.75
3459	NASDAQ	PFIS	Wed, Jun 8, 2022	52.08	52.61	52.08	52.16
3458	NASDAQ	PFIS	Tue, Jun 7, 2022	51.98	52.79	51.98	52.20
3457	NASDAQ	PFIS	Mon, Jun 6, 2022	51.31	53.09	51.31	52.50
3456	NASDAQ	PFIS	Fri, Jun 3, 2022	52.89	52.91	51.76	51.76
3455	NASDAQ	PFIS	Thu, Jun 2, 2022	52.34	53.38	52.06	53.38
3454	NASDAQ	PFIS	Wed, Jun 1, 2022	51.67	53.05	51.11	52.26
3453	NASDAQ	PFIS	Tue, May 31, 2022	52.43	53.27	48.40	52.83
3452	NASDAQ	PFIS	Fri, May 27, 2022	52.55	53.04	52.55	53.04
3451	NASDAQ	PFIS	Thu, May 26, 2022	52.16	52.97	52.16	52.76
3450	NASDAQ	PFIS	Wed, May 25, 2022	51.23	52.23	51.23	51.54
3449	NASDAQ	PFIS	Tue, May 24, 2022	50.90	51.70	50.72	51.16
3448	NASDAQ	PFIS	Mon, May 23, 2022	50.67	51.24	50.40	51.11
3447	NASDAQ	PFIS	Fri, May 20, 2022	50.23	50.30	49.80	50.20
3446	NASDAQ	PFIS	Thu, May 19, 2022	49.70	50.65	49.56	49.82
3445	NASDAQ	PFIS	Wed, May 18, 2022	50.88	50.88	49.62	50.05
3444	NASDAQ	PFIS	Tue, May 17, 2022	50.47	51.44	50.47	50.93
3443	NASDAQ	PFIS	Mon, May 16, 2022	50.59	50.59	49.90	49.96
3442	NASDAQ	PFIS	Fri, May 13, 2022	50.65	51.28	50.32	50.32
3441	NASDAQ	PFIS	Thu, May 12, 2022	50.55	50.70	50.07	50.70
3440	NASDAQ	PFIS	Wed, May 11, 2022	50.29	50.61	49.90	50.01
3439	NASDAQ	PFIS	Tue, May 10, 2022	49.87	50.40	49.34	49.72
3438	NASDAQ	PFIS	Mon, May 9, 2022	49.17	49.90	49.17	49.90
3437	NASDAQ	PFIS	Fri, May 6, 2022	49.18	49.18	48.48	48.89
3436	NASDAQ	PFIS	Thu, May 5, 2022	50.50	50.50	48.59	49.54
3435	NASDAQ	PFIS	Wed, May 4, 2022	50.56	51.08	49.75	50.97
3434	NASDAQ	PFIS	Tue, May 3, 2022	50.00	50.25	50.00	50.12
3433	NASDAQ	PFIS	Mon, May 2, 2022	49.92	50.70	49.50	50.02
3432	NASDAQ	PFIS	Fri, Apr 29, 2022	49.80	50.32	49.15	49.64
3431	NASDAQ	PFIS	Thu, Apr 28, 2022	49.07	49.92	49.01	49.75
3430	NASDAQ	PFIS	Wed, Apr 27, 2022	49.22	50.40	48.81	49.00
3429	NASDAQ	PFIS	Tue, Apr 26, 2022	49.00	49.18	48.50	48.81
3428	NASDAQ	PFIS	Mon, Apr 25, 2022	48.98	49.23	48.47	49.23
3427	NASDAQ	PFIS	Fri, Apr 22, 2022	49.42	49.42	48.71	48.82
3426	NASDAQ	PFIS	Thu, Apr 21, 2022	50.40	50.40	49.01	49.01
3425	NASDAQ	PFIS	Wed, Apr 20, 2022	49.63	50.40	49.58	50.22
3424	NASDAQ	PFIS	Tue, Apr 19, 2022	48.17	50.09	47.75	49.84
3423	NASDAQ	PFIS	Mon, Apr 18, 2022	47.51	48.35	47.51	48.13
3422	NASDAQ	PFIS	Thu, Apr 14, 2022	48.00	48.00	47.50	47.67
3421	NASDAQ	PFIS	Wed, Apr 13, 2022	48.06	48.25	47.67	48.00
3420	NASDAQ	PFIS	Tue, Apr 12, 2022	47.26	47.87	47.26	47.59
3419	NASDAQ	PFIS	Mon, Apr 11, 2022	47.97	47.97	47.13	47.41
3418	NASDAQ	PFIS	Fri, Apr 8, 2022	48.49	49.34	47.65	47.88
3417	NASDAQ	PFIS	Thu, Apr 7, 2022	48.72	48.87	48.14	48.44
3416	NASDAQ	PFIS	Wed, Apr 6, 2022	48.43	50.23	48.16	48.76
3415	NASDAQ	PFIS	Tue, Apr 5, 2022	49.31	49.44	48.26	48.92
3414	NASDAQ	PFIS	Mon, Apr 4, 2022	49.55	49.98	48.95	48.95
3413	NASDAQ	PFIS	Fri, Apr 1, 2022	49.97	50.51	49.48	49.82
3412	NASDAQ	PFIS	Thu, Mar 31, 2022	50.69	51.00	50.26	50.48
3411	NASDAQ	PFIS	Wed, Mar 30, 2022	52.53	52.82	50.97	50.97
3410	NASDAQ	PFIS	Tue, Mar 29, 2022	51.80	53.27	51.00	52.04
3409	NASDAQ	PFIS	Mon, Mar 28, 2022	51.12	51.40	50.85	51.40
3408	NASDAQ	PFIS	Fri, Mar 25, 2022	51.13	51.35	50.73	51.02
3407	NASDAQ	PFIS	Thu, Mar 24, 2022	50.85	50.85	50.08	50.82
3406	NASDAQ	PFIS	Wed, Mar 23, 2022	50.90	51.63	50.07	50.91
3405	NASDAQ	PFIS	Tue, Mar 22, 2022	51.57	51.60	51.06	51.39
3404	NASDAQ	PFIS	Mon, Mar 21, 2022	50.36	51.30	50.27	51.09
3403	NASDAQ	PFIS	Fri, Mar 18, 2022	50.45	51.13	49.71	51.13
3402	NASDAQ	PFIS	Thu, Mar 17, 2022	49.59	49.96	49.40	49.78
3401	NASDAQ	PFIS	Wed, Mar 16, 2022	50.60	50.60	49.07	49.30
3400	NASDAQ	PFIS	Tue, Mar 15, 2022	49.84	50.69	49.70	50.13
3399	NASDAQ	PFIS	Mon, Mar 14, 2022	48.25	49.59	48.25	49.05
3398	NASDAQ	PFIS	Fri, Mar 11, 2022	47.78	48.98	47.78	48.20
3397	NASDAQ	PFIS	Thu, Mar 10, 2022	47.20	47.80	47.19	47.37
3396	NASDAQ	PFIS	Wed, Mar 9, 2022	48.00	48.00	47.20	47.40
3395	NASDAQ	PFIS	Tue, Mar 8, 2022	47.05	48.76	47.05	47.40
3394	NASDAQ	PFIS	Mon, Mar 7, 2022	47.23	48.11	47.23	47.26
3393	NASDAQ	PFIS	Fri, Mar 4, 2022	47.15	47.80	47.15	47.34
3392	NASDAQ	PFIS	Thu, Mar 3, 2022	47.74	48.46	47.74	48.27
3391	NASDAQ	PFIS	Wed, Mar 2, 2022	46.78	47.97	46.53	47.96
3390	NASDAQ	PFIS	Tue, Mar 1, 2022	46.72	47.04	46.02	46.35
3389	NASDAQ	PFIS	Mon, Feb 28, 2022	48.37	48.67	47.58	47.79
3388	NASDAQ	PFIS	Fri, Feb 25, 2022	48.62	49.00	47.86	48.88
3387	NASDAQ	PFIS	Thu, Feb 24, 2022	48.65	48.65	47.38	47.86
3386	NASDAQ	PFIS	Wed, Feb 23, 2022	48.79	48.93	48.22	48.27
3385	NASDAQ	PFIS	Tue, Feb 22, 2022	48.99	49.24	48.57	48.57
3384	NASDAQ	PFIS	Fri, Feb 18, 2022	48.56	49.41	48.53	48.86
3383	NASDAQ	PFIS	Thu, Feb 17, 2022	48.79	48.80	48.50	48.50
3382	NASDAQ	PFIS	Wed, Feb 16, 2022	49.26	49.75	49.26	49.32
3381	NASDAQ	PFIS	Tue, Feb 15, 2022	48.32	49.50	48.32	49.16
3380	NASDAQ	PFIS	Mon, Feb 14, 2022	48.26	48.56	48.01	48.07
3379	NASDAQ	PFIS	Fri, Feb 11, 2022	49.44	49.44	48.01	48.01
3378	NASDAQ	PFIS	Thu, Feb 10, 2022	48.47	49.46	48.34	48.34
3377	NASDAQ	PFIS	Wed, Feb 9, 2022	49.35	49.35	47.70	48.48
3376	NASDAQ	PFIS	Tue, Feb 8, 2022	48.93	49.29	48.65	48.95
3375	NASDAQ	PFIS	Mon, Feb 7, 2022	49.56	49.56	49.07	49.07
3374	NASDAQ	PFIS	Fri, Feb 4, 2022	49.23	50.62	49.23	49.70
3373	NASDAQ	PFIS	Thu, Feb 3, 2022	49.22	49.92	48.91	49.37
3372	NASDAQ	PFIS	Wed, Feb 2, 2022	50.70	50.70	49.26	49.32
3371	NASDAQ	PFIS	Tue, Feb 1, 2022	50.73	51.35	49.71	50.45
3370	NASDAQ	PFIS	Mon, Jan 31, 2022	49.98	51.00	48.67	50.73
3369	NASDAQ	PFIS	Fri, Jan 28, 2022	49.54	49.79	48.00	49.23
3368	NASDAQ	PFIS	Thu, Jan 27, 2022	50.40	50.60	48.88	49.37
3367	NASDAQ	PFIS	Wed, Jan 26, 2022	51.49	52.96	49.01	50.43
3366	NASDAQ	PFIS	Tue, Jan 25, 2022	50.09	51.64	49.22	51.50
3365	NASDAQ	PFIS	Mon, Jan 24, 2022	49.42	51.13	49.32	50.60
3364	NASDAQ	PFIS	Fri, Jan 21, 2022	49.73	50.90	49.63	49.76
3363	NASDAQ	PFIS	Thu, Jan 20, 2022	51.27	51.27	50.26	50.35
3362	NASDAQ	PFIS	Wed, Jan 19, 2022	51.98	51.98	51.20	51.22
3361	NASDAQ	PFIS	Tue, Jan 18, 2022	52.70	52.85	51.71	51.95
3360	NASDAQ	PFIS	Fri, Jan 14, 2022	52.32	53.05	52.32	52.89
3359	NASDAQ	PFIS	Thu, Jan 13, 2022	51.84	53.45	51.84	52.61
3358	NASDAQ	PFIS	Wed, Jan 12, 2022	52.20	52.50	51.31	51.59
3357	NASDAQ	PFIS	Tue, Jan 11, 2022	52.75	53.50	52.01	52.28
3356	NASDAQ	PFIS	Mon, Jan 10, 2022	53.10	53.30	52.60	52.87
3355	NASDAQ	PFIS	Fri, Jan 7, 2022	52.86	52.90	52.80	52.85
3354	NASDAQ	PFIS	Thu, Jan 6, 2022	53.00	53.50	52.85	52.93
3353	NASDAQ	PFIS	Wed, Jan 5, 2022	53.00	53.38	52.10	52.99
3352	NASDAQ	PFIS	Tue, Jan 4, 2022	52.80	52.98	52.54	52.74
3351	NASDAQ	PFIS	Mon, Jan 3, 2022	52.57	53.20	51.47	52.24
3350	NASDAQ	PFIS	Fri, Dec 31, 2021	52.24	52.86	51.59	52.69
3349	NASDAQ	PFIS	Thu, Dec 30, 2021	52.07	52.22	52.07	52.22
3348	NASDAQ	PFIS	Wed, Dec 29, 2021	51.61	52.84	51.61	52.84
3347	NASDAQ	PFIS	Tue, Dec 28, 2021	52.11	52.45	51.70	52.45
3346	NASDAQ	PFIS	Mon, Dec 27, 2021	53.00	53.42	52.25	53.06
3345	NASDAQ	PFIS	Thu, Dec 23, 2021	52.76	52.98	52.32	52.63
3344	NASDAQ	PFIS	Wed, Dec 22, 2021	52.05	52.15	51.18	52.01
3343	NASDAQ	PFIS	Tue, Dec 21, 2021	51.20	53.10	50.94	51.74
3342	NASDAQ	PFIS	Mon, Dec 20, 2021	52.51	52.51	49.30	50.42
3341	NASDAQ	PFIS	Fri, Dec 17, 2021	49.20	55.00	47.82	53.01
3340	NASDAQ	PFIS	Thu, Dec 16, 2021	49.98	50.90	48.81	49.19
3339	NASDAQ	PFIS	Wed, Dec 15, 2021	48.25	50.00	47.65	49.42
3338	NASDAQ	PFIS	Tue, Dec 14, 2021	47.56	47.78	46.37	47.74
3337	NASDAQ	PFIS	Mon, Dec 13, 2021	48.00	48.00	47.10	47.78
3336	NASDAQ	PFIS	Fri, Dec 10, 2021	47.30	48.07	47.16	47.88
3335	NASDAQ	PFIS	Thu, Dec 9, 2021	47.34	47.70	47.10	47.50
3334	NASDAQ	PFIS	Wed, Dec 8, 2021	48.28	48.28	47.48	47.62
3333	NASDAQ	PFIS	Tue, Dec 7, 2021	48.89	48.89	48.40	48.52
3332	NASDAQ	PFIS	Mon, Dec 6, 2021	48.61	48.94	48.40	48.79
3331	NASDAQ	PFIS	Fri, Dec 3, 2021	47.70	49.02	47.70	48.31
3330	NASDAQ	PFIS	Thu, Dec 2, 2021	48.01	49.98	47.65	48.86
3329	NASDAQ	PFIS	Wed, Dec 1, 2021	48.12	48.65	47.14	48.05
3328	NASDAQ	PFIS	Tue, Nov 30, 2021	48.35	48.60	47.39	47.39
3327	NASDAQ	PFIS	Mon, Nov 29, 2021	49.30	49.30	48.32	48.32
3326	NASDAQ	PFIS	Fri, Nov 26, 2021	49.16	49.62	47.15	48.50
3325	NASDAQ	PFIS	Wed, Nov 24, 2021	49.95	50.00	49.65	49.95
3324	NASDAQ	PFIS	Tue, Nov 23, 2021	49.99	50.00	49.50	50.00
3323	NASDAQ	PFIS	Mon, Nov 22, 2021	49.90	49.99	49.53	49.53
3322	NASDAQ	PFIS	Fri, Nov 19, 2021	49.26	49.70	48.70	49.70
3321	NASDAQ	PFIS	Thu, Nov 18, 2021	49.53	49.80	49.36	49.73
3320	NASDAQ	PFIS	Wed, Nov 17, 2021	48.60	49.89	48.30	49.70
3319	NASDAQ	PFIS	Tue, Nov 16, 2021	49.28	49.79	48.88	49.51
3318	NASDAQ	PFIS	Mon, Nov 15, 2021	48.86	49.45	48.10	49.11
3317	NASDAQ	PFIS	Fri, Nov 12, 2021	49.28	49.28	48.20	48.99
3316	NASDAQ	PFIS	Thu, Nov 11, 2021	48.29	49.95	48.29	49.12
3315	NASDAQ	PFIS	Wed, Nov 10, 2021	48.53	48.93	48.04	48.04
3314	NASDAQ	PFIS	Tue, Nov 9, 2021	49.48	49.48	48.15	48.56
3313	NASDAQ	PFIS	Mon, Nov 8, 2021	48.57	50.00	47.87	48.90
3312	NASDAQ	PFIS	Fri, Nov 5, 2021	46.40	49.99	46.40	48.50
3311	NASDAQ	PFIS	Thu, Nov 4, 2021	46.12	47.51	45.75	46.40
3310	NASDAQ	PFIS	Wed, Nov 3, 2021	46.58	47.55	46.15	46.35
3309	NASDAQ	PFIS	Tue, Nov 2, 2021	46.63	47.49	46.13	46.90
3308	NASDAQ	PFIS	Mon, Nov 1, 2021	46.49	47.15	46.49	47.07
3307	NASDAQ	PFIS	Fri, Oct 29, 2021	45.92	46.28	45.70	45.78
3306	NASDAQ	PFIS	Thu, Oct 28, 2021	46.19	46.64	45.75	46.06
3305	NASDAQ	PFIS	Wed, Oct 27, 2021	46.15	46.15	45.70	45.75
3304	NASDAQ	PFIS	Tue, Oct 26, 2021	46.55	46.55	45.81	46.00
3303	NASDAQ	PFIS	Mon, Oct 25, 2021	46.16	46.42	46.00	46.42
3302	NASDAQ	PFIS	Fri, Oct 22, 2021	46.06	46.53	46.00	46.18
3301	NASDAQ	PFIS	Thu, Oct 21, 2021	45.82	46.52	45.77	45.78
3300	NASDAQ	PFIS	Wed, Oct 20, 2021	45.94	46.19	45.76	45.98
3299	NASDAQ	PFIS	Tue, Oct 19, 2021	46.10	46.34	45.83	46.10
3298	NASDAQ	PFIS	Mon, Oct 18, 2021	46.13	46.42	45.79	45.94
3297	NASDAQ	PFIS	Fri, Oct 15, 2021	46.50	46.89	45.75	45.75
3296	NASDAQ	PFIS	Thu, Oct 14, 2021	45.75	46.50	45.75	45.93
3295	NASDAQ	PFIS	Wed, Oct 13, 2021	46.37	46.50	46.02	46.02
3294	NASDAQ	PFIS	Tue, Oct 12, 2021	45.76	46.49	45.76	46.49
3293	NASDAQ	PFIS	Mon, Oct 11, 2021	46.28	46.40	46.08	46.12
3292	NASDAQ	PFIS	Fri, Oct 8, 2021	46.07	46.65	46.01	46.10
3291	NASDAQ	PFIS	Thu, Oct 7, 2021	46.36	46.36	45.87	45.87
3290	NASDAQ	PFIS	Wed, Oct 6, 2021	45.82	46.18	45.57	45.91
3289	NASDAQ	PFIS	Tue, Oct 5, 2021	46.06	46.42	45.27	46.42
3288	NASDAQ	PFIS	Mon, Oct 4, 2021	46.48	46.50	45.64	45.64
3287	NASDAQ	PFIS	Fri, Oct 1, 2021	45.40	47.36	45.40	46.27
3286	NASDAQ	PFIS	Thu, Sep 30, 2021	45.69	46.22	45.57	45.57
3285	NASDAQ	PFIS	Wed, Sep 29, 2021	45.43	45.95	45.43	45.95
3284	NASDAQ	PFIS	Tue, Sep 28, 2021	46.03	46.03	45.35	45.41
3283	NASDAQ	PFIS	Mon, Sep 27, 2021	45.22	46.29	45.22	45.88
3282	NASDAQ	PFIS	Fri, Sep 24, 2021	44.26	45.77	44.26	45.34
3281	NASDAQ	PFIS	Thu, Sep 23, 2021	43.40	44.64	43.40	44.62
3280	NASDAQ	PFIS	Wed, Sep 22, 2021	44.06	44.06	43.34	43.34
3279	NASDAQ	PFIS	Tue, Sep 21, 2021	43.67	44.18	43.67	44.09
3278	NASDAQ	PFIS	Mon, Sep 20, 2021	43.90	44.72	43.42	44.01
3277	NASDAQ	PFIS	Fri, Sep 17, 2021	44.84	45.25	44.31	44.35
3276	NASDAQ	PFIS	Thu, Sep 16, 2021	44.94	45.48	44.75	45.19
3275	NASDAQ	PFIS	Wed, Sep 15, 2021	45.11	45.38	44.57	45.16
3274	NASDAQ	PFIS	Tue, Sep 14, 2021	45.05	45.05	44.71	44.76
3273	NASDAQ	PFIS	Mon, Sep 13, 2021	45.44	45.74	45.10	45.16
3272	NASDAQ	PFIS	Fri, Sep 10, 2021	44.10	45.34	44.10	45.00
3271	NASDAQ	PFIS	Thu, Sep 9, 2021	45.50	45.99	43.44	43.44
3270	NASDAQ	PFIS	Wed, Sep 8, 2021	45.87	46.13	45.23	45.35
3269	NASDAQ	PFIS	Tue, Sep 7, 2021	46.00	46.24	46.00	46.00
3268	NASDAQ	PFIS	Fri, Sep 3, 2021	46.00	46.22	46.00	46.22
3267	NASDAQ	PFIS	Thu, Sep 2, 2021	46.39	46.39	45.92	46.16
3266	NASDAQ	PFIS	Wed, Sep 1, 2021	46.00	46.40	46.00	46.21
3265	NASDAQ	PFIS	Tue, Aug 31, 2021	46.04	46.50	45.52	46.09
3264	NASDAQ	PFIS	Mon, Aug 30, 2021	46.75	46.75	46.25	46.25
3263	NASDAQ	PFIS	Fri, Aug 27, 2021	46.01	46.92	46.00	46.92
3262	NASDAQ	PFIS	Thu, Aug 26, 2021	46.37	46.37	45.30	45.54
3261	NASDAQ	PFIS	Wed, Aug 25, 2021	46.11	46.97	45.79	45.79
3260	NASDAQ	PFIS	Tue, Aug 24, 2021	45.95	46.62	45.76	46.00
3259	NASDAQ	PFIS	Mon, Aug 23, 2021	46.00	46.10	45.23	45.60
3258	NASDAQ	PFIS	Fri, Aug 20, 2021	44.65	46.65	44.65	45.59
3257	NASDAQ	PFIS	Thu, Aug 19, 2021	45.17	45.28	44.50	44.99
3256	NASDAQ	PFIS	Wed, Aug 18, 2021	43.49	46.00	43.49	45.43
3255	NASDAQ	PFIS	Tue, Aug 17, 2021	44.63	45.21	44.29	44.79
3254	NASDAQ	PFIS	Mon, Aug 16, 2021	45.22	45.42	44.78	44.95
3253	NASDAQ	PFIS	Fri, Aug 13, 2021	45.59	45.59	44.50	45.00
3252	NASDAQ	PFIS	Thu, Aug 12, 2021	45.39	45.69	44.80	45.48
3251	NASDAQ	PFIS	Wed, Aug 11, 2021	45.95	46.00	45.00	45.62
3250	NASDAQ	PFIS	Tue, Aug 10, 2021	45.61	45.90	44.81	45.89
3249	NASDAQ	PFIS	Mon, Aug 9, 2021	45.45	46.00	44.72	45.41
3248	NASDAQ	PFIS	Fri, Aug 6, 2021	44.90	45.57	43.82	45.25
3247	NASDAQ	PFIS	Thu, Aug 5, 2021	45.00	45.50	43.91	45.00
3246	NASDAQ	PFIS	Wed, Aug 4, 2021	43.22	44.90	43.09	44.23
3245	NASDAQ	PFIS	Tue, Aug 3, 2021	43.20	43.68	43.20	43.68
3244	NASDAQ	PFIS	Mon, Aug 2, 2021	43.82	43.82	43.00	43.01
3243	NASDAQ	PFIS	Fri, Jul 30, 2021	43.13	43.71	42.77	42.90
3242	NASDAQ	PFIS	Thu, Jul 29, 2021	43.86	43.86	43.41	43.58
3241	NASDAQ	PFIS	Wed, Jul 28, 2021	43.08	44.13	43.08	43.86
3240	NASDAQ	PFIS	Tue, Jul 27, 2021	43.10	43.75	43.00	43.73
3239	NASDAQ	PFIS	Mon, Jul 26, 2021	43.19	43.51	42.12	43.15
3238	NASDAQ	PFIS	Fri, Jul 23, 2021	43.22	43.49	42.60	43.24
3237	NASDAQ	PFIS	Thu, Jul 22, 2021	42.60	43.50	42.00	43.05
3236	NASDAQ	PFIS	Wed, Jul 21, 2021	42.21	43.48	42.21	42.96
3235	NASDAQ	PFIS	Tue, Jul 20, 2021	43.50	44.26	43.27	43.35
3234	NASDAQ	PFIS	Mon, Jul 19, 2021	42.87	43.66	42.27	42.38
3233	NASDAQ	PFIS	Fri, Jul 16, 2021	44.00	44.00	43.15	43.15
3232	NASDAQ	PFIS	Thu, Jul 15, 2021	42.76	44.00	42.70	43.89
3231	NASDAQ	PFIS	Wed, Jul 14, 2021	42.57	43.23	42.57	43.13
3230	NASDAQ	PFIS	Tue, Jul 13, 2021	43.25	43.40	42.49	42.57
3229	NASDAQ	PFIS	Mon, Jul 12, 2021	42.47	43.64	42.47	43.48
3228	NASDAQ	PFIS	Fri, Jul 9, 2021	42.18	42.96	42.00	42.47
3227	NASDAQ	PFIS	Thu, Jul 8, 2021	41.95	42.25	41.65	41.91
3226	NASDAQ	PFIS	Wed, Jul 7, 2021	42.32	43.13	42.08	42.15
3225	NASDAQ	PFIS	Tue, Jul 6, 2021	42.60	43.00	42.01	42.20
3224	NASDAQ	PFIS	Fri, Jul 2, 2021	42.77	43.23	42.60	42.62
3223	NASDAQ	PFIS	Thu, Jul 1, 2021	43.02	43.02	42.50	42.51
3222	NASDAQ	PFIS	Wed, Jun 30, 2021	43.07	43.57	42.53	42.60
3221	NASDAQ	PFIS	Tue, Jun 29, 2021	43.46	44.16	43.46	43.55
3220	NASDAQ	PFIS	Mon, Jun 28, 2021	42.51	43.66	42.51	43.35
3219	NASDAQ	PFIS	Fri, Jun 25, 2021	44.16	45.32	42.38	42.67
3218	NASDAQ	PFIS	Thu, Jun 24, 2021	43.85	44.53	43.85	44.46
3217	NASDAQ	PFIS	Wed, Jun 23, 2021	43.44	44.45	43.44	43.78
3216	NASDAQ	PFIS	Tue, Jun 22, 2021	44.03	44.03	43.51	43.64
3215	NASDAQ	PFIS	Mon, Jun 21, 2021	44.48	44.48	43.52	43.90
3214	NASDAQ	PFIS	Fri, Jun 18, 2021	45.00	45.43	43.40	44.60
3213	NASDAQ	PFIS	Thu, Jun 17, 2021	45.51	45.63	45.00	45.20
3212	NASDAQ	PFIS	Wed, Jun 16, 2021	44.37	45.40	44.12	45.38
3211	NASDAQ	PFIS	Tue, Jun 15, 2021	44.10	44.90	43.52	44.90
3210	NASDAQ	PFIS	Mon, Jun 14, 2021	43.57	44.35	43.57	43.72
3209	NASDAQ	PFIS	Fri, Jun 11, 2021	44.19	44.54	43.95	44.12
3208	NASDAQ	PFIS	Thu, Jun 10, 2021	44.40	44.41	43.80	43.80
3207	NASDAQ	PFIS	Wed, Jun 9, 2021	44.67	44.67	43.83	44.10
3206	NASDAQ	PFIS	Tue, Jun 8, 2021	44.25	44.75	44.02	44.31
3205	NASDAQ	PFIS	Mon, Jun 7, 2021	44.04	44.56	43.87	44.01
3204	NASDAQ	PFIS	Fri, Jun 4, 2021	43.94	44.14	43.49	43.75
3203	NASDAQ	PFIS	Thu, Jun 3, 2021	43.79	44.48	43.73	43.95
3202	NASDAQ	PFIS	Wed, Jun 2, 2021	43.63	44.09	43.25	44.09
3201	NASDAQ	PFIS	Tue, Jun 1, 2021	43.66	43.70	43.14	43.25
3200	NASDAQ	PFIS	Fri, May 28, 2021	43.72	43.72	42.40	43.15
3199	NASDAQ	PFIS	Thu, May 27, 2021	43.78	43.78	42.92	43.60
3198	NASDAQ	PFIS	Wed, May 26, 2021	43.27	43.93	43.27	43.62
3197	NASDAQ	PFIS	Tue, May 25, 2021	44.20	44.20	43.21	43.25
3196	NASDAQ	PFIS	Mon, May 24, 2021	43.60	43.95	42.61	43.80
3195	NASDAQ	PFIS	Fri, May 21, 2021	43.72	44.31	42.93	43.80
3194	NASDAQ	PFIS	Thu, May 20, 2021	41.55	43.48	41.26	43.36
3193	NASDAQ	PFIS	Wed, May 19, 2021	41.95	42.52	41.51	41.77
3192	NASDAQ	PFIS	Tue, May 18, 2021	42.95	42.98	42.00	42.00
3191	NASDAQ	PFIS	Mon, May 17, 2021	42.61	43.27	42.00	42.98
3190	NASDAQ	PFIS	Fri, May 14, 2021	42.00	43.20	42.00	43.18
3189	NASDAQ	PFIS	Thu, May 13, 2021	41.50	42.35	41.50	42.15
3188	NASDAQ	PFIS	Wed, May 12, 2021	42.40	42.40	41.23	41.26
3187	NASDAQ	PFIS	Tue, May 11, 2021	42.61	43.72	41.87	42.15
3186	NASDAQ	PFIS	Mon, May 10, 2021	43.62	44.24	43.03	43.03
3185	NASDAQ	PFIS	Fri, May 7, 2021	43.19	43.48	43.11	43.48
3184	NASDAQ	PFIS	Thu, May 6, 2021	43.50	43.55	42.88	43.30
3183	NASDAQ	PFIS	Wed, May 5, 2021	43.64	44.81	42.76	43.50
3182	NASDAQ	PFIS	Tue, May 4, 2021	43.30	43.35	42.30	43.02
3181	NASDAQ	PFIS	Mon, May 3, 2021	42.76	44.69	42.66	43.74
3180	NASDAQ	PFIS	Fri, Apr 30, 2021	42.00	43.99	42.00	42.65
3179	NASDAQ	PFIS	Thu, Apr 29, 2021	42.50	42.72	42.03	42.40
3178	NASDAQ	PFIS	Wed, Apr 28, 2021	42.16	42.20	41.30	42.20
3177	NASDAQ	PFIS	Tue, Apr 27, 2021	41.76	42.47	41.00	41.70
3176	NASDAQ	PFIS	Mon, Apr 26, 2021	42.36	42.36	41.12	42.04
3175	NASDAQ	PFIS	Fri, Apr 23, 2021	41.74	43.21	41.74	42.48
3174	NASDAQ	PFIS	Thu, Apr 22, 2021	42.84	42.84	41.55	41.80
3173	NASDAQ	PFIS	Wed, Apr 21, 2021	41.71	42.79	41.71	42.60
3172	NASDAQ	PFIS	Tue, Apr 20, 2021	41.25	42.21	41.25	41.49
3171	NASDAQ	PFIS	Mon, Apr 19, 2021	41.73	41.73	41.26	41.42
3170	NASDAQ	PFIS	Fri, Apr 16, 2021	43.00	43.00	41.51	41.51
3169	NASDAQ	PFIS	Thu, Apr 15, 2021	41.86	43.54	41.29	42.90
3168	NASDAQ	PFIS	Wed, Apr 14, 2021	41.24	42.01	41.01	41.62
3167	NASDAQ	PFIS	Tue, Apr 13, 2021	41.44	42.58	41.03	41.40
3166	NASDAQ	PFIS	Mon, Apr 12, 2021	41.98	42.00	41.14	41.21
3165	NASDAQ	PFIS	Fri, Apr 9, 2021	42.00	42.19	41.56	41.56
3164	NASDAQ	PFIS	Thu, Apr 8, 2021	41.61	42.57	41.39	42.17
3163	NASDAQ	PFIS	Wed, Apr 7, 2021	42.88	42.88	41.10	41.10
3162	NASDAQ	PFIS	Tue, Apr 6, 2021	43.02	43.25	42.27	42.51
3161	NASDAQ	PFIS	Mon, Apr 5, 2021	43.25	43.40	42.21	42.28
3160	NASDAQ	PFIS	Thu, Apr 1, 2021	43.07	43.51	42.50	43.27
3159	NASDAQ	PFIS	Wed, Mar 31, 2021	44.13	44.13	41.95	42.24
3158	NASDAQ	PFIS	Tue, Mar 30, 2021	41.13	44.30	41.13	43.66
3157	NASDAQ	PFIS	Mon, Mar 29, 2021	42.95	43.76	42.11	42.11
3156	NASDAQ	PFIS	Fri, Mar 26, 2021	42.97	43.00	38.67	42.95
3155	NASDAQ	PFIS	Thu, Mar 25, 2021	43.06	43.08	42.08	42.80
3154	NASDAQ	PFIS	Wed, Mar 24, 2021	42.95	44.22	42.45	42.45
3153	NASDAQ	PFIS	Tue, Mar 23, 2021	42.65	43.27	42.04	42.44
3152	NASDAQ	PFIS	Mon, Mar 22, 2021	43.93	44.53	42.65	43.40
3151	NASDAQ	PFIS	Fri, Mar 19, 2021	45.53	45.53	44.26	45.12
3150	NASDAQ	PFIS	Thu, Mar 18, 2021	45.80	46.13	44.93	45.33
3149	NASDAQ	PFIS	Wed, Mar 17, 2021	45.33	45.88	45.33	45.67
3148	NASDAQ	PFIS	Tue, Mar 16, 2021	45.60	45.99	44.87	45.69
3147	NASDAQ	PFIS	Mon, Mar 15, 2021	47.54	47.54	45.48	46.63
3146	NASDAQ	PFIS	Fri, Mar 12, 2021	46.19	47.34	46.03	47.34
3145	NASDAQ	PFIS	Thu, Mar 11, 2021	46.77	46.77	45.78	46.21
3144	NASDAQ	PFIS	Wed, Mar 10, 2021	45.97	46.80	45.40	46.32
3143	NASDAQ	PFIS	Tue, Mar 9, 2021	45.29	46.87	44.46	45.64
3142	NASDAQ	PFIS	Mon, Mar 8, 2021	44.55	46.54	44.55	45.30
3141	NASDAQ	PFIS	Fri, Mar 5, 2021	44.63	44.63	43.49	44.15
3140	NASDAQ	PFIS	Thu, Mar 4, 2021	44.20	45.82	43.60	43.62
3139	NASDAQ	PFIS	Wed, Mar 3, 2021	43.90	44.80	42.85	44.27
3138	NASDAQ	PFIS	Tue, Mar 2, 2021	42.80	44.00	42.53	43.40
3137	NASDAQ	PFIS	Mon, Mar 1, 2021	43.03	43.50	42.08	43.11
3136	NASDAQ	PFIS	Fri, Feb 26, 2021	41.98	42.84	41.68	41.88
3135	NASDAQ	PFIS	Thu, Feb 25, 2021	40.67	44.16	40.67	42.51
3134	NASDAQ	PFIS	Wed, Feb 24, 2021	41.80	42.40	41.44	42.10
3133	NASDAQ	PFIS	Tue, Feb 23, 2021	40.48	42.40	40.48	41.44
3132	NASDAQ	PFIS	Mon, Feb 22, 2021	40.50	40.92	40.33	40.40
3131	NASDAQ	PFIS	Fri, Feb 19, 2021	39.08	40.55	39.08	40.40
3130	NASDAQ	PFIS	Thu, Feb 18, 2021	38.70	39.45	38.70	39.01
3129	NASDAQ	PFIS	Wed, Feb 17, 2021	39.00	39.72	38.76	39.25
3128	NASDAQ	PFIS	Tue, Feb 16, 2021	38.96	39.95	37.99	39.29
3127	NASDAQ	PFIS	Fri, Feb 12, 2021	38.47	38.75	38.15	38.50
3126	NASDAQ	PFIS	Thu, Feb 11, 2021	39.88	39.88	38.25	38.77
3125	NASDAQ	PFIS	Wed, Feb 10, 2021	39.71	40.10	39.36	39.36
3124	NASDAQ	PFIS	Tue, Feb 9, 2021	38.98	40.00	38.75	39.22
3123	NASDAQ	PFIS	Mon, Feb 8, 2021	39.20	39.50	38.34	39.50
3122	NASDAQ	PFIS	Fri, Feb 5, 2021	39.38	39.38	39.00	39.34
3121	NASDAQ	PFIS	Thu, Feb 4, 2021	39.11	39.79	39.11	39.79
3120	NASDAQ	PFIS	Wed, Feb 3, 2021	39.19	39.46	38.53	38.68
3119	NASDAQ	PFIS	Tue, Feb 2, 2021	37.25	39.51	37.25	39.00
3118	NASDAQ	PFIS	Mon, Feb 1, 2021	36.20	37.77	36.20	36.85
3117	NASDAQ	PFIS	Fri, Jan 29, 2021	37.10	37.30	36.02	36.02
3116	NASDAQ	PFIS	Thu, Jan 28, 2021	37.90	37.90	37.01	37.01
3115	NASDAQ	PFIS	Wed, Jan 27, 2021	37.46	38.07	36.58	37.25
3114	NASDAQ	PFIS	Tue, Jan 26, 2021	38.86	39.44	38.52	38.52
3113	NASDAQ	PFIS	Mon, Jan 25, 2021	39.93	39.93	39.00	39.45
3112	NASDAQ	PFIS	Fri, Jan 22, 2021	38.30	40.40	38.30	40.35
3111	NASDAQ	PFIS	Thu, Jan 21, 2021	39.59	39.59	38.99	39.00
3110	NASDAQ	PFIS	Wed, Jan 20, 2021	40.30	40.30	39.30	39.88
3109	NASDAQ	PFIS	Tue, Jan 19, 2021	39.57	40.61	39.50	39.84
3108	NASDAQ	PFIS	Fri, Jan 15, 2021	39.50	40.10	39.25	39.57
3107	NASDAQ	PFIS	Thu, Jan 14, 2021	40.05	40.11	40.03	40.11
3106	NASDAQ	PFIS	Wed, Jan 13, 2021	39.89	40.91	39.54	39.54
3105	NASDAQ	PFIS	Tue, Jan 12, 2021	40.01	40.89	40.00	40.89
3104	NASDAQ	PFIS	Mon, Jan 11, 2021	39.79	39.94	39.76	39.94
3103	NASDAQ	PFIS	Fri, Jan 8, 2021	40.02	40.86	39.28	40.86
3102	NASDAQ	PFIS	Thu, Jan 7, 2021	39.69	40.56	38.73	40.11
3101	NASDAQ	PFIS	Wed, Jan 6, 2021	37.80	40.03	37.80	39.44
3100	NASDAQ	PFIS	Tue, Jan 5, 2021	36.55	37.98	36.51	37.49
3099	NASDAQ	PFIS	Mon, Jan 4, 2021	36.55	36.55	36.55	36.55
3098	NASDAQ	PFIS	Thu, Dec 31, 2020	36.64	36.82	36.36	36.76
3097	NASDAQ	PFIS	Wed, Dec 30, 2020	36.92	37.00	36.70	36.70
3096	NASDAQ	PFIS	Tue, Dec 29, 2020	36.50	36.80	36.50	36.50
3095	NASDAQ	PFIS	Mon, Dec 28, 2020	37.20	37.27	35.80	36.78
3094	NASDAQ	PFIS	Thu, Dec 24, 2020	37.17	37.17	37.17	37.17
3093	NASDAQ	PFIS	Wed, Dec 23, 2020	37.38	37.84	37.38	37.80
3092	NASDAQ	PFIS	Tue, Dec 22, 2020	37.68	38.03	37.36	37.46
3091	NASDAQ	PFIS	Mon, Dec 21, 2020	37.50	38.12	37.00	37.42
3090	NASDAQ	PFIS	Fri, Dec 18, 2020	39.21	39.21	37.52	37.55
3089	NASDAQ	PFIS	Thu, Dec 17, 2020	39.37	39.37	38.42	38.87
3088	NASDAQ	PFIS	Wed, Dec 16, 2020	39.85	40.28	38.79	38.79
3087	NASDAQ	PFIS	Tue, Dec 15, 2020	39.80	40.56	39.16	39.98
3086	NASDAQ	PFIS	Mon, Dec 14, 2020	39.73	39.83	39.30	39.30
3085	NASDAQ	PFIS	Fri, Dec 11, 2020	39.15	39.88	39.15	39.59
3084	NASDAQ	PFIS	Thu, Dec 10, 2020	40.26	40.26	39.18	39.50
3083	NASDAQ	PFIS	Wed, Dec 9, 2020	39.91	40.24	39.25	39.73
3082	NASDAQ	PFIS	Tue, Dec 8, 2020	38.26	39.90	38.26	39.90
3081	NASDAQ	PFIS	Mon, Dec 7, 2020	39.29	39.29	38.52	38.61
3080	NASDAQ	PFIS	Fri, Dec 4, 2020	38.35	39.60	38.35	38.99
3079	NASDAQ	PFIS	Thu, Dec 3, 2020	38.00	39.06	38.00	38.89
3078	NASDAQ	PFIS	Wed, Dec 2, 2020	39.14	39.14	37.97	38.41
3077	NASDAQ	PFIS	Tue, Dec 1, 2020	38.77	38.91	38.16	38.91
3076	NASDAQ	PFIS	Mon, Nov 30, 2020	39.37	39.37	37.82	37.82
3075	NASDAQ	PFIS	Fri, Nov 27, 2020	39.79	39.87	38.88	39.87
3074	NASDAQ	PFIS	Wed, Nov 25, 2020	39.67	40.03	39.61	40.03
3073	NASDAQ	PFIS	Tue, Nov 24, 2020	38.60	40.03	38.60	40.03
3072	NASDAQ	PFIS	Mon, Nov 23, 2020	39.57	39.57	38.06	38.39
3071	NASDAQ	PFIS	Fri, Nov 20, 2020	39.19	39.94	38.96	39.14
3070	NASDAQ	PFIS	Thu, Nov 19, 2020	39.52	39.94	38.71	39.94
3069	NASDAQ	PFIS	Wed, Nov 18, 2020	40.56	40.82	39.25	39.40
3068	NASDAQ	PFIS	Tue, Nov 17, 2020	40.73	40.73	39.01	39.40
3067	NASDAQ	PFIS	Mon, Nov 16, 2020	40.45	40.61	39.94	40.40
3066	NASDAQ	PFIS	Fri, Nov 13, 2020	39.51	40.00	39.46	39.64
3065	NASDAQ	PFIS	Thu, Nov 12, 2020	39.89	39.89	38.23	39.01
3064	NASDAQ	PFIS	Wed, Nov 11, 2020	40.33	40.35	39.36	40.00
3063	NASDAQ	PFIS	Tue, Nov 10, 2020	40.98	41.10	40.00	40.25
3062	NASDAQ	PFIS	Mon, Nov 9, 2020	39.53	44.88	39.49	40.20
3061	NASDAQ	PFIS	Fri, Nov 6, 2020	38.77	38.77	37.56	37.56
3060	NASDAQ	PFIS	Thu, Nov 5, 2020	37.41	39.00	37.30	38.77
3059	NASDAQ	PFIS	Wed, Nov 4, 2020	37.13	38.60	36.89	37.51
3058	NASDAQ	PFIS	Tue, Nov 3, 2020	37.45	38.95	36.83	38.12
3057	NASDAQ	PFIS	Mon, Nov 2, 2020	35.96	36.79	35.96	36.79
3056	NASDAQ	PFIS	Fri, Oct 30, 2020	35.60	36.41	35.60	35.85
3055	NASDAQ	PFIS	Thu, Oct 29, 2020	34.96	36.05	34.46	36.05
3054	NASDAQ	PFIS	Wed, Oct 28, 2020	36.73	36.83	34.99	35.14
3053	NASDAQ	PFIS	Tue, Oct 27, 2020	37.10	37.10	35.30	36.13
3052	NASDAQ	PFIS	Mon, Oct 26, 2020	35.99	36.84	35.81	36.70
3051	NASDAQ	PFIS	Fri, Oct 23, 2020	35.90	37.08	35.90	37.00
3050	NASDAQ	PFIS	Thu, Oct 22, 2020	34.02	36.25	34.02	35.66
3049	NASDAQ	PFIS	Wed, Oct 21, 2020	36.00	36.25	34.62	35.10
3048	NASDAQ	PFIS	Tue, Oct 20, 2020	36.45	36.45	36.03	36.40
3047	NASDAQ	PFIS	Mon, Oct 19, 2020	36.67	37.62	35.85	35.85
3046	NASDAQ	PFIS	Fri, Oct 16, 2020	37.32	37.32	37.09	37.15
3045	NASDAQ	PFIS	Thu, Oct 15, 2020	36.96	37.74	36.50	37.74
3044	NASDAQ	PFIS	Wed, Oct 14, 2020	37.80	38.00	35.50	37.10
3043	NASDAQ	PFIS	Tue, Oct 13, 2020	37.50	37.85	37.18	37.72
3042	NASDAQ	PFIS	Mon, Oct 12, 2020	37.48	38.20	37.48	38.18
3041	NASDAQ	PFIS	Fri, Oct 9, 2020	37.76	37.76	37.03	37.68
3040	NASDAQ	PFIS	Thu, Oct 8, 2020	37.80	38.19	37.01	37.14
3039	NASDAQ	PFIS	Wed, Oct 7, 2020	36.01	37.60	35.60	37.60
3038	NASDAQ	PFIS	Tue, Oct 6, 2020	36.80	36.87	35.25	35.45
3037	NASDAQ	PFIS	Mon, Oct 5, 2020	35.49	37.04	35.49	36.28
3036	NASDAQ	PFIS	Fri, Oct 2, 2020	34.51	35.70	34.51	34.97
3035	NASDAQ	PFIS	Thu, Oct 1, 2020	35.37	35.42	33.77	34.47
3034	NASDAQ	PFIS	Wed, Sep 30, 2020	35.55	36.46	34.27	34.76
3033	NASDAQ	PFIS	Tue, Sep 29, 2020	35.39	35.89	35.00	35.89
3032	NASDAQ	PFIS	Mon, Sep 28, 2020	34.15	36.39	34.10	35.09
3031	NASDAQ	PFIS	Fri, Sep 25, 2020	32.77	34.01	32.77	33.70
3030	NASDAQ	PFIS	Thu, Sep 24, 2020	32.68	33.10	32.45	32.66
3029	NASDAQ	PFIS	Wed, Sep 23, 2020	33.76	33.76	31.75	32.51
3028	NASDAQ	PFIS	Tue, Sep 22, 2020	33.49	34.67	32.74	33.98
3027	NASDAQ	PFIS	Mon, Sep 21, 2020	34.14	35.05	32.94	33.16
3026	NASDAQ	PFIS	Fri, Sep 18, 2020	37.82	37.82	34.70	35.91
3025	NASDAQ	PFIS	Thu, Sep 17, 2020	37.10	38.36	37.08	37.30
3024	NASDAQ	PFIS	Wed, Sep 16, 2020	36.35	37.48	36.25	36.56
3023	NASDAQ	PFIS	Tue, Sep 15, 2020	35.04	35.35	34.00	35.20
3022	NASDAQ	PFIS	Mon, Sep 14, 2020	33.60	34.30	33.34	34.30
3021	NASDAQ	PFIS	Fri, Sep 11, 2020	33.94	34.36	33.28	33.36
3020	NASDAQ	PFIS	Thu, Sep 10, 2020	34.96	34.96	33.73	33.76
3019	NASDAQ	PFIS	Wed, Sep 9, 2020	34.99	35.51	34.43	34.54
3018	NASDAQ	PFIS	Tue, Sep 8, 2020	33.83	35.34	33.83	34.38
3017	NASDAQ	PFIS	Fri, Sep 4, 2020	35.02	35.02	34.57	35.00
3016	NASDAQ	PFIS	Thu, Sep 3, 2020	36.25	36.40	34.02	34.71
3015	NASDAQ	PFIS	Wed, Sep 2, 2020	35.22	36.16	34.26	36.16
3014	NASDAQ	PFIS	Tue, Sep 1, 2020	36.25	36.39	35.03	35.20
3013	NASDAQ	PFIS	Mon, Aug 31, 2020	35.39	37.30	35.39	36.44
3012	NASDAQ	PFIS	Fri, Aug 28, 2020	38.09	38.09	36.75	37.45
3011	NASDAQ	PFIS	Thu, Aug 27, 2020	37.10	37.77	37.10	37.77
3010	NASDAQ	PFIS	Wed, Aug 26, 2020	37.60	37.97	37.54	37.54
3009	NASDAQ	PFIS	Tue, Aug 25, 2020	38.35	38.35	37.60	37.67
3008	NASDAQ	PFIS	Mon, Aug 24, 2020	37.64	38.99	37.64	37.94
3007	NASDAQ	PFIS	Fri, Aug 21, 2020	37.50	37.66	36.88	36.92
3006	NASDAQ	PFIS	Thu, Aug 20, 2020	37.56	38.18	37.29	37.69
3005	NASDAQ	PFIS	Wed, Aug 19, 2020	37.89	38.68	36.89	38.20
3004	NASDAQ	PFIS	Tue, Aug 18, 2020	39.00	39.00	38.00	38.00
3003	NASDAQ	PFIS	Mon, Aug 17, 2020	38.33	38.33	37.25	38.00
3002	NASDAQ	PFIS	Fri, Aug 14, 2020	37.80	38.70	37.14	38.30
3001	NASDAQ	PFIS	Thu, Aug 13, 2020	37.47	38.30	37.15	38.30
3000	NASDAQ	PFIS	Wed, Aug 12, 2020	38.10	38.10	37.52	37.94
2999	NASDAQ	PFIS	Tue, Aug 11, 2020	37.97	38.19	37.40	37.65
2998	NASDAQ	PFIS	Mon, Aug 10, 2020	37.36	38.21	37.20	37.30
2997	NASDAQ	PFIS	Fri, Aug 7, 2020	35.99	37.95	35.99	37.94
2996	NASDAQ	PFIS	Thu, Aug 6, 2020	35.70	36.41	35.70	36.35
2995	NASDAQ	PFIS	Wed, Aug 5, 2020	36.18	36.42	35.71	36.42
2994	NASDAQ	PFIS	Tue, Aug 4, 2020	35.40	35.83	35.11	35.83
2993	NASDAQ	PFIS	Mon, Aug 3, 2020	36.16	36.50	36.00	36.37
2992	NASDAQ	PFIS	Fri, Jul 31, 2020	36.51	37.74	35.91	35.91
2991	NASDAQ	PFIS	Thu, Jul 30, 2020	37.82	37.90	35.65	36.50
2990	NASDAQ	PFIS	Wed, Jul 29, 2020	37.91	38.58	37.91	38.20
2989	NASDAQ	PFIS	Tue, Jul 28, 2020	38.37	38.40	37.86	38.10
2988	NASDAQ	PFIS	Mon, Jul 27, 2020	38.60	38.70	37.20	38.49
2987	NASDAQ	PFIS	Fri, Jul 24, 2020	38.07	38.96	37.55	38.59
2986	NASDAQ	PFIS	Thu, Jul 23, 2020	37.82	38.30	37.65	37.69
2985	NASDAQ	PFIS	Wed, Jul 22, 2020	39.00	39.00	37.75	37.75
2984	NASDAQ	PFIS	Tue, Jul 21, 2020	38.09	40.50	38.09	39.38
2983	NASDAQ	PFIS	Mon, Jul 20, 2020	37.14	38.09	37.14	37.89
2982	NASDAQ	PFIS	Fri, Jul 17, 2020	37.14	38.20	37.14	37.30
2981	NASDAQ	PFIS	Thu, Jul 16, 2020	37.42	37.72	37.17	37.18
2980	NASDAQ	PFIS	Wed, Jul 15, 2020	38.10	38.38	37.44	37.73
2979	NASDAQ	PFIS	Tue, Jul 14, 2020	37.18	37.99	37.05	37.99
2978	NASDAQ	PFIS	Mon, Jul 13, 2020	38.10	38.10	36.05	37.18
2977	NASDAQ	PFIS	Fri, Jul 10, 2020	36.75	38.10	36.75	38.09
2976	NASDAQ	PFIS	Thu, Jul 9, 2020	37.48	37.50	33.73	36.37
2975	NASDAQ	PFIS	Wed, Jul 8, 2020	37.93	38.38	36.81	37.52
2974	NASDAQ	PFIS	Tue, Jul 7, 2020	38.60	38.80	37.35	37.36
2973	NASDAQ	PFIS	Mon, Jul 6, 2020	39.10	39.10	38.24	38.55
2972	NASDAQ	PFIS	Thu, Jul 2, 2020	38.80	39.10	38.23	38.71
2971	NASDAQ	PFIS	Wed, Jul 1, 2020	38.38	38.80	37.13	38.36
2970	NASDAQ	PFIS	Tue, Jun 30, 2020	37.30	38.81	36.69	38.19
2969	NASDAQ	PFIS	Mon, Jun 29, 2020	35.64	36.98	35.64	36.74
2968	NASDAQ	PFIS	Fri, Jun 26, 2020	35.69	36.15	34.22	36.08
2967	NASDAQ	PFIS	Thu, Jun 25, 2020	35.10	36.10	35.10	36.10
2966	NASDAQ	PFIS	Wed, Jun 24, 2020	36.07	36.32	35.13	35.13
2965	NASDAQ	PFIS	Tue, Jun 23, 2020	36.75	38.08	36.18	36.46
2964	NASDAQ	PFIS	Mon, Jun 22, 2020	36.50	37.50	36.30	37.24
2963	NASDAQ	PFIS	Fri, Jun 19, 2020	36.76	37.79	34.72	37.50
2962	NASDAQ	PFIS	Thu, Jun 18, 2020	35.91	36.49	35.76	36.00
2961	NASDAQ	PFIS	Wed, Jun 17, 2020	36.82	37.65	35.58	36.20
2960	NASDAQ	PFIS	Tue, Jun 16, 2020	37.89	38.40	37.89	38.09
2959	NASDAQ	PFIS	Mon, Jun 15, 2020	33.70	37.00	32.50	37.00
2958	NASDAQ	PFIS	Fri, Jun 12, 2020	33.95	34.46	32.69	33.72
2957	NASDAQ	PFIS	Thu, Jun 11, 2020	33.78	34.11	32.05	32.32
2956	NASDAQ	PFIS	Wed, Jun 10, 2020	36.16	36.16	35.03	35.07
2955	NASDAQ	PFIS	Tue, Jun 9, 2020	35.51	37.45	34.83	36.84
2954	NASDAQ	PFIS	Mon, Jun 8, 2020	36.00	36.41	35.87	35.87
2953	NASDAQ	PFIS	Fri, Jun 5, 2020	35.68	35.74	34.14	35.62
2952	NASDAQ	PFIS	Thu, Jun 4, 2020	32.86	35.00	31.92	33.88
2951	NASDAQ	PFIS	Wed, Jun 3, 2020	32.99	35.50	32.99	33.53
2950	NASDAQ	PFIS	Tue, Jun 2, 2020	32.52	33.10	32.25	32.25
2949	NASDAQ	PFIS	Mon, Jun 1, 2020	33.65	33.65	31.99	31.99
2948	NASDAQ	PFIS	Fri, May 29, 2020	33.17	33.49	32.90	33.05
2947	NASDAQ	PFIS	Thu, May 28, 2020	37.13	37.20	33.45	33.48
2946	NASDAQ	PFIS	Wed, May 27, 2020	36.65	37.43	35.11	36.20
2945	NASDAQ	PFIS	Tue, May 26, 2020	36.03	36.13	35.33	36.00
2944	NASDAQ	PFIS	Fri, May 22, 2020	35.00	35.74	33.35	33.96
2943	NASDAQ	PFIS	Thu, May 21, 2020	34.97	36.15	34.19	34.72
2942	NASDAQ	PFIS	Wed, May 20, 2020	34.24	35.62	33.02	35.32
2941	NASDAQ	PFIS	Tue, May 19, 2020	38.15	38.15	33.43	33.80
2940	NASDAQ	PFIS	Mon, May 18, 2020	35.59	38.86	34.85	38.86
2939	NASDAQ	PFIS	Fri, May 15, 2020	30.48	34.70	29.84	34.70
2938	NASDAQ	PFIS	Thu, May 14, 2020	30.35	30.86	29.44	30.24
2937	NASDAQ	PFIS	Wed, May 13, 2020	30.50	31.81	29.95	31.14
2936	NASDAQ	PFIS	Tue, May 12, 2020	33.15	33.15	31.00	31.00
2935	NASDAQ	PFIS	Mon, May 11, 2020	34.66	35.79	34.00	34.00
2934	NASDAQ	PFIS	Fri, May 8, 2020	34.12	36.58	34.12	35.20
2933	NASDAQ	PFIS	Thu, May 7, 2020	34.25	34.50	33.26	33.99
2932	NASDAQ	PFIS	Wed, May 6, 2020	34.99	35.18	33.14	33.50
2931	NASDAQ	PFIS	Tue, May 5, 2020	38.10	38.10	34.00	34.00
2930	NASDAQ	PFIS	Mon, May 4, 2020	36.97	36.97	34.35	36.90
2929	NASDAQ	PFIS	Fri, May 1, 2020	37.00	37.00	34.56	35.14
2928	NASDAQ	PFIS	Thu, Apr 30, 2020	39.00	39.44	37.01	37.01
2927	NASDAQ	PFIS	Wed, Apr 29, 2020	35.90	40.10	35.90	39.40
2926	NASDAQ	PFIS	Tue, Apr 28, 2020	34.00	35.00	33.51	34.84
2925	NASDAQ	PFIS	Mon, Apr 27, 2020	32.00	33.62	32.00	33.44
2924	NASDAQ	PFIS	Fri, Apr 24, 2020	30.48	32.65	30.48	31.66
2923	NASDAQ	PFIS	Thu, Apr 23, 2020	31.80	32.71	30.30	31.00
2922	NASDAQ	PFIS	Wed, Apr 22, 2020	33.00	33.54	31.03	32.39
2921	NASDAQ	PFIS	Tue, Apr 21, 2020	30.53	32.48	30.53	32.48
2920	NASDAQ	PFIS	Mon, Apr 20, 2020	32.50	32.74	31.50	31.99
2919	NASDAQ	PFIS	Fri, Apr 17, 2020	33.09	34.89	33.09	34.03
2918	NASDAQ	PFIS	Thu, Apr 16, 2020	31.35	32.37	29.01	32.37
2917	NASDAQ	PFIS	Wed, Apr 15, 2020	33.05	34.48	31.20	32.00
2916	NASDAQ	PFIS	Tue, Apr 14, 2020	35.21	36.58	34.31	34.35
2915	NASDAQ	PFIS	Mon, Apr 13, 2020	36.39	36.39	34.25	34.51
2914	NASDAQ	PFIS	Thu, Apr 9, 2020	36.23	37.45	35.20	37.08
2913	NASDAQ	PFIS	Wed, Apr 8, 2020	37.10	38.50	34.22	35.95
2912	NASDAQ	PFIS	Tue, Apr 7, 2020	36.11	41.45	35.70	37.80
2911	NASDAQ	PFIS	Mon, Apr 6, 2020	32.54	35.69	32.54	35.64
2910	NASDAQ	PFIS	Fri, Apr 3, 2020	32.32	33.42	30.35	31.93
2909	NASDAQ	PFIS	Thu, Apr 2, 2020	35.00	37.25	32.61	34.48
2908	NASDAQ	PFIS	Wed, Apr 1, 2020	38.52	38.52	35.00	35.00
2907	NASDAQ	PFIS	Tue, Mar 31, 2020	37.72	39.74	36.30	39.74
2906	NASDAQ	PFIS	Mon, Mar 30, 2020	36.69	38.01	35.30	38.01
2905	NASDAQ	PFIS	Fri, Mar 27, 2020	40.34	40.34	36.00	36.05
2904	NASDAQ	PFIS	Thu, Mar 26, 2020	39.42	41.50	37.00	41.50
2903	NASDAQ	PFIS	Wed, Mar 25, 2020	38.12	39.72	38.12	39.38
2902	NASDAQ	PFIS	Tue, Mar 24, 2020	38.18	38.86	36.95	38.55
2901	NASDAQ	PFIS	Mon, Mar 23, 2020	39.36	39.36	35.00	35.60
2900	NASDAQ	PFIS	Fri, Mar 20, 2020	38.40	38.69	35.50	37.90
2899	NASDAQ	PFIS	Thu, Mar 19, 2020	36.90	39.12	35.00	39.12
2898	NASDAQ	PFIS	Wed, Mar 18, 2020	43.75	43.75	36.01	38.17
2897	NASDAQ	PFIS	Tue, Mar 17, 2020	39.97	46.95	35.17	46.95
2896	NASDAQ	PFIS	Mon, Mar 16, 2020	39.87	42.15	35.44	36.00
2895	NASDAQ	PFIS	Fri, Mar 13, 2020	38.00	42.15	35.20	42.15
2894	NASDAQ	PFIS	Thu, Mar 12, 2020	37.00	37.85	33.11	35.75
2893	NASDAQ	PFIS	Wed, Mar 11, 2020	40.24	40.50	38.84	38.99
2892	NASDAQ	PFIS	Tue, Mar 10, 2020	41.68	41.68	39.52	41.00
2891	NASDAQ	PFIS	Mon, Mar 9, 2020	40.37	41.16	38.88	41.16
2890	NASDAQ	PFIS	Fri, Mar 6, 2020	42.73	44.25	40.62	42.27
2889	NASDAQ	PFIS	Thu, Mar 5, 2020	45.72	45.72	43.01	44.00
2888	NASDAQ	PFIS	Wed, Mar 4, 2020	45.50	46.37	45.00	46.37
2887	NASDAQ	PFIS	Tue, Mar 3, 2020	46.37	46.37	44.79	44.89
2886	NASDAQ	PFIS	Mon, Mar 2, 2020	45.93	46.56	45.52	46.39
2885	NASDAQ	PFIS	Fri, Feb 28, 2020	45.00	45.00	43.04	43.92
2884	NASDAQ	PFIS	Thu, Feb 27, 2020	46.97	47.50	45.22	45.30
2883	NASDAQ	PFIS	Wed, Feb 26, 2020	47.40	47.89	46.50	47.49
2882	NASDAQ	PFIS	Tue, Feb 25, 2020	47.20	47.56	46.43	46.93
2881	NASDAQ	PFIS	Mon, Feb 24, 2020	46.62	47.38	46.62	47.34
2880	NASDAQ	PFIS	Fri, Feb 21, 2020	47.83	48.20	47.26	47.61
2879	NASDAQ	PFIS	Thu, Feb 20, 2020	47.70	47.86	47.50	47.68
2878	NASDAQ	PFIS	Wed, Feb 19, 2020	48.25	48.30	47.57	47.75
2877	NASDAQ	PFIS	Tue, Feb 18, 2020	48.32	48.32	47.95	48.15
2876	NASDAQ	PFIS	Fri, Feb 14, 2020	48.26	48.44	48.26	48.26
2875	NASDAQ	PFIS	Thu, Feb 13, 2020	48.05	48.50	48.05	48.50
2874	NASDAQ	PFIS	Wed, Feb 12, 2020	48.20	48.20	48.20	48.20
2873	NASDAQ	PFIS	Tue, Feb 11, 2020	47.92	48.51	47.83	47.83
2872	NASDAQ	PFIS	Mon, Feb 10, 2020	47.96	48.00	47.50	47.98
2871	NASDAQ	PFIS	Fri, Feb 7, 2020	47.60	47.99	47.35	47.62
2870	NASDAQ	PFIS	Thu, Feb 6, 2020	48.80	49.00	48.51	48.70
2869	NASDAQ	PFIS	Wed, Feb 5, 2020	49.00	49.14	48.68	48.85
2868	NASDAQ	PFIS	Tue, Feb 4, 2020	48.50	48.57	48.00	48.44
2867	NASDAQ	PFIS	Mon, Feb 3, 2020	46.98	47.64	46.98	47.40
2866	NASDAQ	PFIS	Fri, Jan 31, 2020	48.22	48.22	46.16	46.35
2865	NASDAQ	PFIS	Thu, Jan 30, 2020	47.22	48.65	47.22	48.43
2864	NASDAQ	PFIS	Wed, Jan 29, 2020	48.14	48.28	47.65	47.78
2863	NASDAQ	PFIS	Tue, Jan 28, 2020	48.55	48.55	48.54	48.54
2862	NASDAQ	PFIS	Mon, Jan 27, 2020	47.85	48.86	47.85	48.50
2861	NASDAQ	PFIS	Fri, Jan 24, 2020	48.75	48.84	48.00	48.15
2860	NASDAQ	PFIS	Thu, Jan 23, 2020	48.55	49.25	48.50	49.25
2859	NASDAQ	PFIS	Wed, Jan 22, 2020	49.67	49.67	48.51	48.56
2858	NASDAQ	PFIS	Tue, Jan 21, 2020	49.67	49.70	49.05	49.30
2857	NASDAQ	PFIS	Fri, Jan 17, 2020	50.00	50.00	49.65	49.70
2856	NASDAQ	PFIS	Thu, Jan 16, 2020	49.60	49.84	49.31	49.84
2855	NASDAQ	PFIS	Wed, Jan 15, 2020	49.30	49.65	49.28	49.50
2854	NASDAQ	PFIS	Tue, Jan 14, 2020	49.64	49.97	49.30	49.30
2853	NASDAQ	PFIS	Mon, Jan 13, 2020	48.85	49.83	48.50	49.83
2852	NASDAQ	PFIS	Fri, Jan 10, 2020	49.40	49.48	48.76	49.00
2851	NASDAQ	PFIS	Thu, Jan 9, 2020	49.60	49.83	49.35	49.41
2850	NASDAQ	PFIS	Wed, Jan 8, 2020	49.62	49.97	49.25	49.54
2849	NASDAQ	PFIS	Tue, Jan 7, 2020	49.91	50.02	49.75	49.75
2848	NASDAQ	PFIS	Mon, Jan 6, 2020	48.02	50.29	48.02	50.10
2847	NASDAQ	PFIS	Fri, Jan 3, 2020	49.49	49.97	49.39	49.40
2846	NASDAQ	PFIS	Thu, Jan 2, 2020	50.11	50.42	49.07	50.10
2845	NASDAQ	PFIS	Tue, Dec 31, 2019	50.39	50.40	49.72	50.35
2844	NASDAQ	PFIS	Mon, Dec 30, 2019	50.12	50.48	49.42	50.30
2843	NASDAQ	PFIS	Fri, Dec 27, 2019	50.22	50.22	48.57	50.00
2842	NASDAQ	PFIS	Thu, Dec 26, 2019	50.57	50.85	49.83	50.12
2841	NASDAQ	PFIS	Tue, Dec 24, 2019	52.00	52.00	49.80	50.60
2840	NASDAQ	PFIS	Mon, Dec 23, 2019	53.25	53.88	51.65	52.28
2839	NASDAQ	PFIS	Fri, Dec 20, 2019	52.47	53.43	51.67	53.43
2838	NASDAQ	PFIS	Thu, Dec 19, 2019	52.00	52.29	51.84	52.29
2837	NASDAQ	PFIS	Wed, Dec 18, 2019	52.06	52.50	51.21	52.01
2836	NASDAQ	PFIS	Tue, Dec 17, 2019	51.51	52.00	51.37	51.84
2835	NASDAQ	PFIS	Mon, Dec 16, 2019	50.51	52.02	50.49	52.02
2834	NASDAQ	PFIS	Fri, Dec 13, 2019	49.99	50.50	49.82	50.49
2833	NASDAQ	PFIS	Thu, Dec 12, 2019	49.79	50.10	49.55	49.90
2832	NASDAQ	PFIS	Wed, Dec 11, 2019	49.75	49.83	49.26	49.79
2831	NASDAQ	PFIS	Tue, Dec 10, 2019	49.05	49.90	49.05	49.87
2830	NASDAQ	PFIS	Mon, Dec 9, 2019	49.50	49.71	49.50	49.59
2829	NASDAQ	PFIS	Fri, Dec 6, 2019	49.37	49.98	49.22	49.70
2828	NASDAQ	PFIS	Thu, Dec 5, 2019	48.90	49.35	48.46	49.16
2827	NASDAQ	PFIS	Wed, Dec 4, 2019	49.12	49.44	49.00	49.00
2826	NASDAQ	PFIS	Tue, Dec 3, 2019	48.58	49.39	48.58	49.10
2825	NASDAQ	PFIS	Mon, Dec 2, 2019	49.07	49.19	48.95	49.18
2824	NASDAQ	PFIS	Fri, Nov 29, 2019	48.83	49.12	48.83	49.12
2823	NASDAQ	PFIS	Wed, Nov 27, 2019	49.00	49.14	48.97	48.97
2822	NASDAQ	PFIS	Tue, Nov 26, 2019	49.34	49.70	49.34	49.43
2821	NASDAQ	PFIS	Mon, Nov 25, 2019	49.40	49.97	49.30	49.62
2820	NASDAQ	PFIS	Fri, Nov 22, 2019	48.68	49.25	48.61	48.99
2819	NASDAQ	PFIS	Thu, Nov 21, 2019	49.29	49.29	48.50	48.85
2818	NASDAQ	PFIS	Wed, Nov 20, 2019	49.44	49.56	49.01	49.01
2817	NASDAQ	PFIS	Tue, Nov 19, 2019	49.40	49.74	49.24	49.40
2816	NASDAQ	PFIS	Mon, Nov 18, 2019	49.44	49.50	49.11	49.47
2815	NASDAQ	PFIS	Fri, Nov 15, 2019	49.69	49.69	49.11	49.11
2814	NASDAQ	PFIS	Thu, Nov 14, 2019	48.67	49.56	48.67	49.40
2813	NASDAQ	PFIS	Wed, Nov 13, 2019	48.73	49.44	48.73	49.44
2812	NASDAQ	PFIS	Tue, Nov 12, 2019	49.23	49.56	49.23	49.32
2811	NASDAQ	PFIS	Mon, Nov 11, 2019	48.72	49.40	48.72	49.38
2810	NASDAQ	PFIS	Fri, Nov 8, 2019	49.11	49.11	49.11	49.11
2809	NASDAQ	PFIS	Thu, Nov 7, 2019	49.12	49.56	49.05	49.56
2808	NASDAQ	PFIS	Wed, Nov 6, 2019	49.00	49.60	49.00	49.11
2807	NASDAQ	PFIS	Tue, Nov 5, 2019	48.73	49.81	48.73	49.81
2806	NASDAQ	PFIS	Mon, Nov 4, 2019	49.56	49.56	49.40	49.56
2805	NASDAQ	PFIS	Fri, Nov 1, 2019	49.28	49.77	49.14	49.77
2804	NASDAQ	PFIS	Thu, Oct 31, 2019	48.48	49.18	48.16	49.18
2803	NASDAQ	PFIS	Wed, Oct 30, 2019	49.09	49.09	48.75	48.80
2802	NASDAQ	PFIS	Tue, Oct 29, 2019	49.22	49.47	48.50	48.50
2801	NASDAQ	PFIS	Mon, Oct 28, 2019	49.06	49.30	49.06	49.20
2800	NASDAQ	PFIS	Fri, Oct 25, 2019	48.00	49.10	48.00	48.95
2799	NASDAQ	PFIS	Thu, Oct 24, 2019	47.80	48.14	47.64	48.14
2798	NASDAQ	PFIS	Wed, Oct 23, 2019	48.23	48.23	47.69	47.80
2797	NASDAQ	PFIS	Tue, Oct 22, 2019	47.75	48.37	47.66	48.10
2796	NASDAQ	PFIS	Mon, Oct 21, 2019	47.31	47.71	46.55	47.71
2795	NASDAQ	PFIS	Fri, Oct 18, 2019	46.85	47.27	46.85	47.06
2794	NASDAQ	PFIS	Thu, Oct 17, 2019	46.68	47.30	46.68	47.15
2793	NASDAQ	PFIS	Wed, Oct 16, 2019	46.85	47.08	46.49	47.08
2792	NASDAQ	PFIS	Tue, Oct 15, 2019	47.10	47.43	46.60	46.60
2791	NASDAQ	PFIS	Mon, Oct 14, 2019	45.69	46.97	45.69	46.70
2790	NASDAQ	PFIS	Fri, Oct 11, 2019	46.79	46.88	46.17	46.72
2789	NASDAQ	PFIS	Thu, Oct 10, 2019	46.04	46.67	45.86	46.28
2788	NASDAQ	PFIS	Wed, Oct 9, 2019	45.98	46.50	45.98	46.01
2787	NASDAQ	PFIS	Tue, Oct 8, 2019	45.72	46.23	45.72	45.90
2786	NASDAQ	PFIS	Mon, Oct 7, 2019	45.45	46.11	45.45	45.85
2785	NASDAQ	PFIS	Fri, Oct 4, 2019	44.66	45.77	44.55	45.77
2784	NASDAQ	PFIS	Thu, Oct 3, 2019	44.58	44.86	42.86	44.86
2783	NASDAQ	PFIS	Wed, Oct 2, 2019	44.90	44.90	44.26	44.46
2782	NASDAQ	PFIS	Tue, Oct 1, 2019	45.34	45.34	45.01	45.01
2781	NASDAQ	PFIS	Mon, Sep 30, 2019	45.87	46.01	45.29	45.29
2780	NASDAQ	PFIS	Fri, Sep 27, 2019	45.58	46.24	45.58	45.69
2779	NASDAQ	PFIS	Thu, Sep 26, 2019	45.75	46.20	45.49	45.63
2778	NASDAQ	PFIS	Wed, Sep 25, 2019	46.00	46.25	45.49	46.20
2777	NASDAQ	PFIS	Tue, Sep 24, 2019	46.43	46.43	45.77	45.77
2776	NASDAQ	PFIS	Mon, Sep 23, 2019	45.87	46.10	45.65	46.00
2775	NASDAQ	PFIS	Fri, Sep 20, 2019	45.37	46.15	45.37	46.15
2774	NASDAQ	PFIS	Thu, Sep 19, 2019	45.88	46.43	45.48	45.48
2773	NASDAQ	PFIS	Wed, Sep 18, 2019	46.16	46.16	45.22	45.90
2772	NASDAQ	PFIS	Tue, Sep 17, 2019	45.80	46.39	45.80	45.92
2771	NASDAQ	PFIS	Mon, Sep 16, 2019	45.88	46.08	45.18	45.82
2770	NASDAQ	PFIS	Fri, Sep 13, 2019	47.00	47.25	45.61	45.85
2769	NASDAQ	PFIS	Thu, Sep 12, 2019	46.28	46.78	46.00	46.69
2768	NASDAQ	PFIS	Wed, Sep 11, 2019	45.36	47.00	45.36	46.72
2767	NASDAQ	PFIS	Tue, Sep 10, 2019	44.45	45.60	44.20	45.25
2766	NASDAQ	PFIS	Mon, Sep 9, 2019	43.85	45.00	43.85	45.00
2765	NASDAQ	PFIS	Fri, Sep 6, 2019	44.51	44.51	43.90	44.17
2764	NASDAQ	PFIS	Thu, Sep 5, 2019	44.45	45.00	44.35	44.54
2763	NASDAQ	PFIS	Wed, Sep 4, 2019	44.20	44.42	44.05	44.23
2762	NASDAQ	PFIS	Tue, Sep 3, 2019	44.71	44.73	43.99	44.20
2761	NASDAQ	PFIS	Fri, Aug 30, 2019	44.84	44.84	43.87	44.77
2760	NASDAQ	PFIS	Thu, Aug 29, 2019	44.29	45.00	44.11	44.70
2759	NASDAQ	PFIS	Wed, Aug 28, 2019	43.79	44.74	43.77	44.30
2758	NASDAQ	PFIS	Tue, Aug 27, 2019	44.78	44.78	43.70	43.70
2757	NASDAQ	PFIS	Mon, Aug 26, 2019	43.20	44.50	43.20	44.09
2756	NASDAQ	PFIS	Fri, Aug 23, 2019	44.16	44.16	42.86	42.90
2755	NASDAQ	PFIS	Thu, Aug 22, 2019	43.85	45.30	43.70	43.99
2754	NASDAQ	PFIS	Wed, Aug 21, 2019	43.60	43.98	42.98	43.15
2753	NASDAQ	PFIS	Tue, Aug 20, 2019	43.76	43.76	42.74	43.12
2752	NASDAQ	PFIS	Mon, Aug 19, 2019	43.77	44.27	43.50	44.27
2751	NASDAQ	PFIS	Fri, Aug 16, 2019	43.40	44.23	43.00	43.70
2750	NASDAQ	PFIS	Thu, Aug 15, 2019	43.62	43.62	42.52	43.51
2749	NASDAQ	PFIS	Wed, Aug 14, 2019	44.61	44.61	43.62	43.62
2748	NASDAQ	PFIS	Tue, Aug 13, 2019	44.90	45.05	44.53	44.99
2747	NASDAQ	PFIS	Mon, Aug 12, 2019	44.31	44.52	44.30	44.37
2746	NASDAQ	PFIS	Fri, Aug 9, 2019	44.84	44.84	43.01	44.30
2745	NASDAQ	PFIS	Thu, Aug 8, 2019	45.20	45.57	44.68	44.68
2744	NASDAQ	PFIS	Wed, Aug 7, 2019	44.80	45.13	43.90	44.65
2743	NASDAQ	PFIS	Tue, Aug 6, 2019	45.80	46.32	45.11	45.40
2742	NASDAQ	PFIS	Mon, Aug 5, 2019	46.42	47.00	44.70	44.97
2741	NASDAQ	PFIS	Fri, Aug 2, 2019	48.42	48.42	47.77	47.90
2740	NASDAQ	PFIS	Thu, Aug 1, 2019	48.78	49.37	48.24	48.33
2739	NASDAQ	PFIS	Wed, Jul 31, 2019	47.92	49.71	47.92	48.38
2738	NASDAQ	PFIS	Tue, Jul 30, 2019	46.45	48.35	46.45	47.18
2737	NASDAQ	PFIS	Mon, Jul 29, 2019	46.28	46.69	45.81	45.81
2736	NASDAQ	PFIS	Fri, Jul 26, 2019	45.46	46.48	45.46	45.79
2735	NASDAQ	PFIS	Thu, Jul 25, 2019	44.88	45.47	44.88	45.10
2734	NASDAQ	PFIS	Wed, Jul 24, 2019	44.92	45.50	44.92	45.30
2733	NASDAQ	PFIS	Tue, Jul 23, 2019	44.99	45.15	44.99	45.15
2732	NASDAQ	PFIS	Mon, Jul 22, 2019	44.99	45.25	44.37	45.19
2731	NASDAQ	PFIS	Fri, Jul 19, 2019	44.68	45.00	44.26	44.99
2730	NASDAQ	PFIS	Thu, Jul 18, 2019	44.10	45.00	43.81	45.00
2729	NASDAQ	PFIS	Wed, Jul 17, 2019	43.72	43.90	43.70	43.70
2728	NASDAQ	PFIS	Tue, Jul 16, 2019	44.19	44.19	43.48	43.48
2727	NASDAQ	PFIS	Mon, Jul 15, 2019	43.82	43.88	43.60	43.60
2726	NASDAQ	PFIS	Fri, Jul 12, 2019	43.55	44.13	43.55	43.91
2725	NASDAQ	PFIS	Thu, Jul 11, 2019	43.96	44.40	42.51	43.50
2724	NASDAQ	PFIS	Wed, Jul 10, 2019	42.71	44.80	40.00	43.80
2723	NASDAQ	PFIS	Tue, Jul 9, 2019	43.17	43.83	43.17	43.83
2722	NASDAQ	PFIS	Mon, Jul 8, 2019	44.17	44.58	43.97	44.01
2721	NASDAQ	PFIS	Fri, Jul 5, 2019	44.37	44.65	44.20	44.20
2720	NASDAQ	PFIS	Wed, Jul 3, 2019	44.50	44.78	44.50	44.78
2719	NASDAQ	PFIS	Tue, Jul 2, 2019	43.83	44.96	43.74	44.49
2718	NASDAQ	PFIS	Mon, Jul 1, 2019	44.06	44.56	43.64	44.50
2717	NASDAQ	PFIS	Fri, Jun 28, 2019	42.98	45.00	42.57	44.99
2716	NASDAQ	PFIS	Thu, Jun 27, 2019	42.00	43.00	42.00	43.00
2715	NASDAQ	PFIS	Wed, Jun 26, 2019	42.40	42.42	42.00	42.00
2714	NASDAQ	PFIS	Tue, Jun 25, 2019	42.71	42.95	42.12	42.12
2713	NASDAQ	PFIS	Mon, Jun 24, 2019	42.72	42.77	42.25	42.52
2712	NASDAQ	PFIS	Fri, Jun 21, 2019	42.93	43.06	42.53	43.00
2711	NASDAQ	PFIS	Thu, Jun 20, 2019	43.90	43.90	43.21	43.22
2710	NASDAQ	PFIS	Wed, Jun 19, 2019	43.03	43.28	43.01	43.22
2709	NASDAQ	PFIS	Tue, Jun 18, 2019	43.23	43.34	42.74	43.30
2708	NASDAQ	PFIS	Mon, Jun 17, 2019	43.39	43.40	43.25	43.25
2707	NASDAQ	PFIS	Fri, Jun 14, 2019	42.90	43.59	42.76	43.20
2706	NASDAQ	PFIS	Thu, Jun 13, 2019	42.79	42.80	42.38	42.70
2705	NASDAQ	PFIS	Wed, Jun 12, 2019	42.73	42.73	42.41	42.68
2704	NASDAQ	PFIS	Tue, Jun 11, 2019	42.35	42.58	42.28	42.58
2703	NASDAQ	PFIS	Mon, Jun 10, 2019	42.08	43.08	42.08	42.76
2702	NASDAQ	PFIS	Fri, Jun 7, 2019	42.99	42.99	42.02	42.20
2701	NASDAQ	PFIS	Thu, Jun 6, 2019	43.07	43.10	42.60	42.60
2700	NASDAQ	PFIS	Wed, Jun 5, 2019	43.45	43.57	42.71	42.97
2699	NASDAQ	PFIS	Tue, Jun 4, 2019	43.25	43.67	43.25	43.40
2698	NASDAQ	PFIS	Mon, Jun 3, 2019	43.32	43.32	42.80	43.19
2697	NASDAQ	PFIS	Fri, May 31, 2019	43.77	43.77	43.40	43.40
2696	NASDAQ	PFIS	Thu, May 30, 2019	43.74	44.14	43.25	43.49
2695	NASDAQ	PFIS	Wed, May 29, 2019	43.85	44.01	43.70	43.70
2694	NASDAQ	PFIS	Tue, May 28, 2019	44.01	44.01	44.01	44.01
2693	NASDAQ	PFIS	Fri, May 24, 2019	43.55	43.84	43.55	43.81
2692	NASDAQ	PFIS	Thu, May 23, 2019	43.96	43.96	42.92	43.37
2691	NASDAQ	PFIS	Wed, May 22, 2019	43.84	43.84	43.50	43.50
2690	NASDAQ	PFIS	Tue, May 21, 2019	43.69	43.89	42.92	43.88
2689	NASDAQ	PFIS	Mon, May 20, 2019	43.64	43.78	43.64	43.69
2688	NASDAQ	PFIS	Fri, May 17, 2019	43.53	43.68	43.16	43.50
2687	NASDAQ	PFIS	Thu, May 16, 2019	44.25	44.25	43.36	43.60
2686	NASDAQ	PFIS	Wed, May 15, 2019	43.57	43.97	43.24	43.97
2685	NASDAQ	PFIS	Tue, May 14, 2019	43.51	43.82	42.70	43.80
2684	NASDAQ	PFIS	Mon, May 13, 2019	43.06	43.65	42.16	42.74
2683	NASDAQ	PFIS	Fri, May 10, 2019	43.11	44.20	43.11	43.50
2682	NASDAQ	PFIS	Thu, May 9, 2019	43.13	43.55	42.74	43.14
2681	NASDAQ	PFIS	Wed, May 8, 2019	43.14	43.14	43.14	43.14
2680	NASDAQ	PFIS	Tue, May 7, 2019	43.62	43.62	42.56	42.80
2679	NASDAQ	PFIS	Mon, May 6, 2019	42.75	44.20	42.75	43.71
2678	NASDAQ	PFIS	Fri, May 3, 2019	43.10	44.30	43.10	44.30
2677	NASDAQ	PFIS	Thu, May 2, 2019	43.36	43.36	42.85	43.18
2676	NASDAQ	PFIS	Wed, May 1, 2019	43.86	44.33	43.46	43.46
2675	NASDAQ	PFIS	Tue, Apr 30, 2019	41.83	44.00	41.83	43.50
2674	NASDAQ	PFIS	Mon, Apr 29, 2019	44.05	44.76	44.05	44.40
2673	NASDAQ	PFIS	Fri, Apr 26, 2019	44.04	44.49	44.00	44.49
2672	NASDAQ	PFIS	Thu, Apr 25, 2019	44.86	44.86	44.01	44.17
2671	NASDAQ	PFIS	Wed, Apr 24, 2019	44.70	45.00	44.50	44.50
2670	NASDAQ	PFIS	Tue, Apr 23, 2019	44.89	45.00	44.00	44.87
2669	NASDAQ	PFIS	Mon, Apr 22, 2019	44.74	44.74	44.52	44.52
2668	NASDAQ	PFIS	Thu, Apr 18, 2019	44.03	44.89	44.03	44.89
2667	NASDAQ	PFIS	Wed, Apr 17, 2019	44.13	44.93	44.00	44.13
2666	NASDAQ	PFIS	Tue, Apr 16, 2019	44.35	44.79	44.30	44.30
2665	NASDAQ	PFIS	Mon, Apr 15, 2019	44.79	44.79	44.22	44.66
2664	NASDAQ	PFIS	Fri, Apr 12, 2019	44.90	45.34	44.10	44.79
2663	NASDAQ	PFIS	Thu, Apr 11, 2019	44.31	44.50	42.61	43.76
2662	NASDAQ	PFIS	Wed, Apr 10, 2019	44.44	44.97	44.43	44.80
2661	NASDAQ	PFIS	Tue, Apr 9, 2019	44.85	44.89	44.28	44.38
2660	NASDAQ	PFIS	Mon, Apr 8, 2019	44.91	45.30	44.91	45.13
2659	NASDAQ	PFIS	Fri, Apr 5, 2019	44.97	45.41	44.97	45.41
2658	NASDAQ	PFIS	Thu, Apr 4, 2019	45.07	45.07	45.07	45.07
2657	NASDAQ	PFIS	Wed, Apr 3, 2019	45.35	45.35	44.96	45.25
2656	NASDAQ	PFIS	Tue, Apr 2, 2019	45.25	45.33	45.22	45.33
2655	NASDAQ	PFIS	Mon, Apr 1, 2019	45.43	45.97	45.17	45.38
2654	NASDAQ	PFIS	Fri, Mar 29, 2019	45.72	46.01	45.24	45.24
2653	NASDAQ	PFIS	Thu, Mar 28, 2019	46.08	46.35	45.37	45.78
2652	NASDAQ	PFIS	Wed, Mar 27, 2019	45.51	46.30	45.49	46.30
2651	NASDAQ	PFIS	Tue, Mar 26, 2019	45.53	45.53	44.75	45.30
2650	NASDAQ	PFIS	Mon, Mar 25, 2019	44.78	45.45	44.75	45.34
2649	NASDAQ	PFIS	Fri, Mar 22, 2019	45.33	46.39	44.29	44.77
2648	NASDAQ	PFIS	Thu, Mar 21, 2019	45.28	46.06	44.34	46.06
2647	NASDAQ	PFIS	Wed, Mar 20, 2019	45.16	46.39	44.77	45.10
2646	NASDAQ	PFIS	Tue, Mar 19, 2019	46.61	46.84	45.25	46.19
2645	NASDAQ	PFIS	Mon, Mar 18, 2019	46.41	46.69	45.45	46.61
2644	NASDAQ	PFIS	Fri, Mar 15, 2019	46.32	47.00	46.00	46.74
2643	NASDAQ	PFIS	Thu, Mar 14, 2019	44.73	46.41	43.78	46.20
2642	NASDAQ	PFIS	Wed, Mar 13, 2019	44.02	44.89	43.14	44.54
2641	NASDAQ	PFIS	Tue, Mar 12, 2019	43.65	43.65	43.05	43.51
2640	NASDAQ	PFIS	Mon, Mar 11, 2019	42.56	43.83	42.56	43.80
2639	NASDAQ	PFIS	Fri, Mar 8, 2019	42.65	43.67	42.02	42.72
2638	NASDAQ	PFIS	Thu, Mar 7, 2019	43.41	44.20	41.31	43.06
2637	NASDAQ	PFIS	Wed, Mar 6, 2019	43.70	44.00	43.27	43.56
2636	NASDAQ	PFIS	Tue, Mar 5, 2019	43.50	44.25	41.58	44.00
2635	NASDAQ	PFIS	Mon, Mar 4, 2019	43.91	44.11	43.63	43.75
2634	NASDAQ	PFIS	Fri, Mar 1, 2019	43.15	44.25	43.11	44.23
2633	NASDAQ	PFIS	Thu, Feb 28, 2019	43.05	44.10	42.97	43.75
2632	NASDAQ	PFIS	Wed, Feb 27, 2019	43.30	43.65	42.82	43.20
2631	NASDAQ	PFIS	Tue, Feb 26, 2019	44.21	44.21	42.88	43.26
2630	NASDAQ	PFIS	Mon, Feb 25, 2019	44.79	44.79	43.64	43.64
2629	NASDAQ	PFIS	Fri, Feb 22, 2019	43.17	44.24	43.17	44.24
2628	NASDAQ	PFIS	Thu, Feb 21, 2019	43.24	43.24	43.17	43.17
2627	NASDAQ	PFIS	Wed, Feb 20, 2019	43.59	43.60	43.12	43.22
2626	NASDAQ	PFIS	Tue, Feb 19, 2019	42.80	43.49	42.80	43.49
2625	NASDAQ	PFIS	Fri, Feb 15, 2019	42.93	43.37	42.93	43.12
2624	NASDAQ	PFIS	Thu, Feb 14, 2019	42.50	43.00	42.50	42.65
2623	NASDAQ	PFIS	Wed, Feb 13, 2019	42.94	42.94	42.57	42.88
2622	NASDAQ	PFIS	Tue, Feb 12, 2019	42.77	42.77	42.00	42.49
2621	NASDAQ	PFIS	Mon, Feb 11, 2019	42.00	43.01	42.00	42.25
2620	NASDAQ	PFIS	Fri, Feb 8, 2019	42.30	42.75	42.00	42.16
2619	NASDAQ	PFIS	Thu, Feb 7, 2019	43.00	43.60	41.77	42.59
2618	NASDAQ	PFIS	Wed, Feb 6, 2019	43.25	43.25	42.72	43.00
2617	NASDAQ	PFIS	Tue, Feb 5, 2019	42.68	43.23	42.65	43.00
2616	NASDAQ	PFIS	Mon, Feb 4, 2019	43.08	43.13	42.55	42.83
2615	NASDAQ	PFIS	Fri, Feb 1, 2019	42.00	43.79	42.00	43.75
2614	NASDAQ	PFIS	Thu, Jan 31, 2019	41.02	41.60	40.85	41.24
2613	NASDAQ	PFIS	Wed, Jan 30, 2019	40.52	42.29	40.19	41.49
2612	NASDAQ	PFIS	Tue, Jan 29, 2019	40.52	40.92	39.76	40.34
2611	NASDAQ	PFIS	Mon, Jan 28, 2019	41.73	41.73	40.89	41.02
2610	NASDAQ	PFIS	Fri, Jan 25, 2019	41.80	42.50	41.26	41.60
2609	NASDAQ	PFIS	Thu, Jan 24, 2019	40.95	42.00	40.95	41.93
2608	NASDAQ	PFIS	Wed, Jan 23, 2019	41.77	42.50	41.01	41.55
2607	NASDAQ	PFIS	Tue, Jan 22, 2019	42.00	42.00	40.96	40.96
2606	NASDAQ	PFIS	Fri, Jan 18, 2019	41.43	42.50	41.28	41.97
2605	NASDAQ	PFIS	Thu, Jan 17, 2019	43.14	43.14	41.12	41.36
2604	NASDAQ	PFIS	Wed, Jan 16, 2019	43.30	43.90	40.76	42.92
2603	NASDAQ	PFIS	Tue, Jan 15, 2019	43.30	43.30	42.54	43.00
2602	NASDAQ	PFIS	Mon, Jan 14, 2019	43.35	43.35	42.63	43.27
2601	NASDAQ	PFIS	Fri, Jan 11, 2019	42.25	44.00	42.25	44.00
2600	NASDAQ	PFIS	Thu, Jan 10, 2019	44.03	44.03	43.07	43.80
2599	NASDAQ	PFIS	Wed, Jan 9, 2019	44.00	44.00	44.00	44.00
2598	NASDAQ	PFIS	Tue, Jan 8, 2019	44.00	44.33	43.41	43.59
2597	NASDAQ	PFIS	Mon, Jan 7, 2019	43.26	44.20	42.69	43.98
2596	NASDAQ	PFIS	Fri, Jan 4, 2019	43.10	44.01	42.70	43.60
2595	NASDAQ	PFIS	Thu, Jan 3, 2019	43.89	44.80	43.16	43.63
2594	NASDAQ	PFIS	Wed, Jan 2, 2019	44.40	44.69	43.40	44.69
2593	NASDAQ	PFIS	Mon, Dec 31, 2018	44.41	44.49	43.05	44.06
2592	NASDAQ	PFIS	Fri, Dec 28, 2018	41.23	43.33	40.54	43.33
2591	NASDAQ	PFIS	Thu, Dec 27, 2018	42.20	42.80	41.21	41.86
2590	NASDAQ	PFIS	Wed, Dec 26, 2018	42.05	43.51	41.44	42.63
2589	NASDAQ	PFIS	Mon, Dec 24, 2018	43.27	43.89	40.05	41.86
2588	NASDAQ	PFIS	Fri, Dec 21, 2018	42.70	44.12	40.73	43.27
2587	NASDAQ	PFIS	Thu, Dec 20, 2018	44.10	44.30	40.87	42.63
2586	NASDAQ	PFIS	Wed, Dec 19, 2018	43.68	44.63	43.68	44.02
2585	NASDAQ	PFIS	Tue, Dec 18, 2018	43.00	43.88	43.00	43.68
2584	NASDAQ	PFIS	Mon, Dec 17, 2018	43.03	43.18	42.00	42.95
2583	NASDAQ	PFIS	Fri, Dec 14, 2018	42.59	42.90	42.01	42.69
2582	NASDAQ	PFIS	Thu, Dec 13, 2018	42.21	43.00	42.00	42.09
2581	NASDAQ	PFIS	Wed, Dec 12, 2018	42.35	42.99	42.11	42.78
2580	NASDAQ	PFIS	Tue, Dec 11, 2018	42.30	42.41	42.00	42.11
2579	NASDAQ	PFIS	Mon, Dec 10, 2018	42.25	42.25	42.00	42.22
2578	NASDAQ	PFIS	Fri, Dec 7, 2018	42.17	42.48	42.00	42.48
2577	NASDAQ	PFIS	Thu, Dec 6, 2018	42.49	43.00	42.45	42.47
2576	NASDAQ	PFIS	Tue, Dec 4, 2018	44.20	44.31	42.41	42.50
2575	NASDAQ	PFIS	Mon, Dec 3, 2018	43.50	44.06	42.87	44.06
2574	NASDAQ	PFIS	Fri, Nov 30, 2018	43.50	44.50	42.51	42.51
2573	NASDAQ	PFIS	Thu, Nov 29, 2018	42.40	42.99	42.35	42.35
2572	NASDAQ	PFIS	Wed, Nov 28, 2018	42.78	43.00	42.77	42.77
2571	NASDAQ	PFIS	Tue, Nov 27, 2018	42.74	42.74	42.01	42.16
2570	NASDAQ	PFIS	Mon, Nov 26, 2018	42.24	42.96	42.01	42.70
2569	NASDAQ	PFIS	Fri, Nov 23, 2018	42.88	42.88	42.16	42.63
2568	NASDAQ	PFIS	Wed, Nov 21, 2018	42.30	42.93	42.30	42.56
2567	NASDAQ	PFIS	Tue, Nov 20, 2018	42.15	42.25	42.15	42.25
2566	NASDAQ	PFIS	Mon, Nov 19, 2018	42.00	43.00	42.00	42.36
2565	NASDAQ	PFIS	Fri, Nov 16, 2018	43.17	43.17	42.02	42.35
2564	NASDAQ	PFIS	Thu, Nov 15, 2018	43.17	43.47	42.65	43.38
2563	NASDAQ	PFIS	Wed, Nov 14, 2018	43.54	43.94	43.10	43.10
2562	NASDAQ	PFIS	Tue, Nov 13, 2018	43.31	43.96	42.52	43.25
2561	NASDAQ	PFIS	Mon, Nov 12, 2018	42.13	43.81	42.13	42.96
2560	NASDAQ	PFIS	Fri, Nov 9, 2018	42.50	43.12	41.96	42.07
2559	NASDAQ	PFIS	Thu, Nov 8, 2018	42.80	42.80	42.07	42.57
2558	NASDAQ	PFIS	Wed, Nov 7, 2018	40.99	42.81	40.92	42.81
2557	NASDAQ	PFIS	Tue, Nov 6, 2018	41.61	41.81	40.36	40.66
2556	NASDAQ	PFIS	Mon, Nov 5, 2018	42.23	43.19	41.26	41.77
2555	NASDAQ	PFIS	Fri, Nov 2, 2018	43.00	43.00	41.21	41.21
2554	NASDAQ	PFIS	Thu, Nov 1, 2018	42.93	43.30	42.92	43.08
2553	NASDAQ	PFIS	Wed, Oct 31, 2018	43.30	43.30	42.20	42.61
2552	NASDAQ	PFIS	Tue, Oct 30, 2018	43.32	43.32	41.35	43.31
2551	NASDAQ	PFIS	Mon, Oct 29, 2018	41.94	43.01	41.94	43.01
2550	NASDAQ	PFIS	Fri, Oct 26, 2018	41.00	43.23	40.60	42.77
2549	NASDAQ	PFIS	Thu, Oct 25, 2018	40.04	40.50	40.04	40.11
2548	NASDAQ	PFIS	Wed, Oct 24, 2018	40.33	40.33	40.00	40.00
2547	NASDAQ	PFIS	Tue, Oct 23, 2018	40.11	40.50	39.01	40.12
2546	NASDAQ	PFIS	Mon, Oct 22, 2018	40.34	40.50	39.76	40.45
2545	NASDAQ	PFIS	Fri, Oct 19, 2018	40.34	40.87	40.04	40.04
2544	NASDAQ	PFIS	Thu, Oct 18, 2018	40.75	41.29	40.21	40.88
2543	NASDAQ	PFIS	Wed, Oct 17, 2018	41.00	41.94	40.77	41.10
2542	NASDAQ	PFIS	Tue, Oct 16, 2018	41.52	42.00	40.60	41.20
2541	NASDAQ	PFIS	Mon, Oct 15, 2018	42.17	42.96	42.00	42.40
2540	NASDAQ	PFIS	Fri, Oct 12, 2018	43.07	43.07	41.76	42.45
2539	NASDAQ	PFIS	Thu, Oct 11, 2018	43.30	44.21	42.89	43.30
2538	NASDAQ	PFIS	Wed, Oct 10, 2018	43.63	44.27	43.52	43.57
2537	NASDAQ	PFIS	Tue, Oct 9, 2018	43.56	44.20	43.54	43.71
2536	NASDAQ	PFIS	Mon, Oct 8, 2018	43.50	44.21	43.50	43.60
2535	NASDAQ	PFIS	Fri, Oct 5, 2018	44.09	44.23	43.05	43.50
2534	NASDAQ	PFIS	Thu, Oct 4, 2018	43.46	43.69	43.01	43.19
2533	NASDAQ	PFIS	Wed, Oct 3, 2018	42.99	43.58	42.86	43.50
2532	NASDAQ	PFIS	Tue, Oct 2, 2018	42.86	43.23	42.71	42.82
2531	NASDAQ	PFIS	Mon, Oct 1, 2018	42.50	43.13	42.02	42.88
2530	NASDAQ	PFIS	Fri, Sep 28, 2018	41.17	42.99	41.17	42.40
2529	NASDAQ	PFIS	Thu, Sep 27, 2018	44.05	44.05	42.48	43.22
2528	NASDAQ	PFIS	Wed, Sep 26, 2018	43.79	43.84	42.41	42.47
2527	NASDAQ	PFIS	Tue, Sep 25, 2018	43.20	43.67	42.85	43.33
2526	NASDAQ	PFIS	Mon, Sep 24, 2018	44.74	44.83	43.00	43.31
2525	NASDAQ	PFIS	Fri, Sep 21, 2018	45.02	45.04	44.55	45.04
2524	NASDAQ	PFIS	Thu, Sep 20, 2018	45.00	45.20	45.00	45.17
2523	NASDAQ	PFIS	Wed, Sep 19, 2018	45.00	45.10	45.00	45.02
2522	NASDAQ	PFIS	Tue, Sep 18, 2018	45.25	45.63	45.03	45.07
2521	NASDAQ	PFIS	Mon, Sep 17, 2018	45.84	46.00	45.10	45.20
2520	NASDAQ	PFIS	Fri, Sep 14, 2018	45.64	46.00	45.05	45.84
2519	NASDAQ	PFIS	Thu, Sep 13, 2018	45.07	45.50	45.01	45.38
2518	NASDAQ	PFIS	Wed, Sep 12, 2018	45.57	45.57	45.00	45.07
2517	NASDAQ	PFIS	Tue, Sep 11, 2018	45.70	45.81	45.07	45.31
2516	NASDAQ	PFIS	Mon, Sep 10, 2018	45.45	45.92	45.21	45.79
2515	NASDAQ	PFIS	Fri, Sep 7, 2018	45.10	45.96	45.00	45.57
2514	NASDAQ	PFIS	Thu, Sep 6, 2018	45.75	45.75	45.00	45.30
2513	NASDAQ	PFIS	Wed, Sep 5, 2018	45.30	46.00	45.30	45.61
2512	NASDAQ	PFIS	Tue, Sep 4, 2018	45.75	46.00	45.01	45.19
2511	NASDAQ	PFIS	Fri, Aug 31, 2018	45.50	46.00	45.50	45.98
2510	NASDAQ	PFIS	Thu, Aug 30, 2018	45.14	45.99	45.01	45.48
2509	NASDAQ	PFIS	Wed, Aug 29, 2018	45.80	46.47	45.12	45.59
2508	NASDAQ	PFIS	Tue, Aug 28, 2018	45.80	46.17	45.50	45.90
2507	NASDAQ	PFIS	Mon, Aug 27, 2018	46.50	46.50	45.30	45.44
2506	NASDAQ	PFIS	Fri, Aug 24, 2018	45.78	46.47	45.73	45.73
2505	NASDAQ	PFIS	Thu, Aug 23, 2018	45.65	45.71	45.01	45.50
2504	NASDAQ	PFIS	Wed, Aug 22, 2018	45.53	46.07	45.50	45.73
2503	NASDAQ	PFIS	Tue, Aug 21, 2018	45.44	46.17	45.16	45.16
2502	NASDAQ	PFIS	Mon, Aug 20, 2018	45.00	45.40	45.00	45.40
2501	NASDAQ	PFIS	Fri, Aug 17, 2018	45.00	45.44	45.00	45.02
2500	NASDAQ	PFIS	Thu, Aug 16, 2018	45.30	45.44	40.85	45.43
2499	NASDAQ	PFIS	Wed, Aug 15, 2018	45.59	45.79	45.02	45.02
2498	NASDAQ	PFIS	Tue, Aug 14, 2018	45.50	46.00	45.12	45.51
2497	NASDAQ	PFIS	Mon, Aug 13, 2018	45.17	45.20	45.17	45.20
2496	NASDAQ	PFIS	Fri, Aug 10, 2018	45.86	45.86	45.49	45.50
2495	NASDAQ	PFIS	Thu, Aug 9, 2018	45.00	46.18	45.00	45.99
2494	NASDAQ	PFIS	Wed, Aug 8, 2018	46.01	46.30	45.87	45.87
2493	NASDAQ	PFIS	Tue, Aug 7, 2018	45.61	46.18	45.33	46.18
2492	NASDAQ	PFIS	Mon, Aug 6, 2018	45.65	46.00	45.65	46.00
2491	NASDAQ	PFIS	Fri, Aug 3, 2018	45.86	46.50	45.55	45.62
2490	NASDAQ	PFIS	Thu, Aug 2, 2018	45.75	46.54	45.51	46.20
2489	NASDAQ	PFIS	Wed, Aug 1, 2018	45.61	46.57	45.50	45.60
2488	NASDAQ	PFIS	Tue, Jul 31, 2018	45.86	46.60	45.57	46.10
2487	NASDAQ	PFIS	Mon, Jul 30, 2018	46.60	46.60	45.41	45.77
2486	NASDAQ	PFIS	Fri, Jul 27, 2018	46.17	46.61	46.15	46.60
2485	NASDAQ	PFIS	Thu, Jul 26, 2018	46.95	47.79	46.95	47.60
2484	NASDAQ	PFIS	Wed, Jul 25, 2018	46.61	47.76	46.01	46.60
2483	NASDAQ	PFIS	Tue, Jul 24, 2018	46.10	47.51	46.10	46.70
2482	NASDAQ	PFIS	Mon, Jul 23, 2018	46.00	46.90	46.00	46.90
2481	NASDAQ	PFIS	Fri, Jul 20, 2018	46.40	47.00	46.40	46.55
2480	NASDAQ	PFIS	Thu, Jul 19, 2018	46.64	47.00	46.04	46.43
2479	NASDAQ	PFIS	Wed, Jul 18, 2018	47.14	47.18	46.40	46.40
2478	NASDAQ	PFIS	Tue, Jul 17, 2018	46.90	47.06	46.74	47.06
2477	NASDAQ	PFIS	Mon, Jul 16, 2018	46.36	46.59	46.36	46.59
2476	NASDAQ	PFIS	Fri, Jul 13, 2018	46.40	46.93	46.23	46.24
2475	NASDAQ	PFIS	Thu, Jul 12, 2018	46.50	46.61	46.50	46.61
2474	NASDAQ	PFIS	Wed, Jul 11, 2018	47.10	47.26	46.63	46.63
2473	NASDAQ	PFIS	Tue, Jul 10, 2018	47.09	47.09	46.10	46.10
2472	NASDAQ	PFIS	Mon, Jul 9, 2018	46.02	46.64	45.60	46.41
2471	NASDAQ	PFIS	Fri, Jul 6, 2018	46.52	46.84	46.44	46.47
2470	NASDAQ	PFIS	Thu, Jul 5, 2018	46.15	46.93	45.52	46.25
2469	NASDAQ	PFIS	Tue, Jul 3, 2018	46.09	46.40	45.40	46.20
2468	NASDAQ	PFIS	Mon, Jul 2, 2018	47.17	47.17	45.69	46.90
2467	NASDAQ	PFIS	Fri, Jun 29, 2018	48.47	48.47	45.49	47.02
2466	NASDAQ	PFIS	Thu, Jun 28, 2018	49.72	49.73	48.10	48.10
2465	NASDAQ	PFIS	Wed, Jun 27, 2018	47.23	48.20	46.00	47.41
2464	NASDAQ	PFIS	Tue, Jun 26, 2018	49.27	49.27	46.67	47.93
2463	NASDAQ	PFIS	Mon, Jun 25, 2018	49.58	49.65	48.48	49.00
2462	NASDAQ	PFIS	Fri, Jun 22, 2018	50.35	50.45	49.37	50.00
2461	NASDAQ	PFIS	Thu, Jun 21, 2018	51.10	51.10	50.81	50.81
2460	NASDAQ	PFIS	Wed, Jun 20, 2018	50.07	51.55	50.07	51.15
2459	NASDAQ	PFIS	Tue, Jun 19, 2018	51.47	51.75	51.40	51.61
2458	NASDAQ	PFIS	Mon, Jun 18, 2018	51.55	52.00	51.28	51.68
2457	NASDAQ	PFIS	Fri, Jun 15, 2018	49.85	51.58	49.66	51.57
2456	NASDAQ	PFIS	Thu, Jun 14, 2018	49.46	50.50	48.98	50.15
2455	NASDAQ	PFIS	Wed, Jun 13, 2018	49.43	49.87	48.25	49.36
2454	NASDAQ	PFIS	Tue, Jun 12, 2018	48.27	49.87	48.27	49.30
2453	NASDAQ	PFIS	Mon, Jun 11, 2018	47.50	48.80	47.50	48.71
2452	NASDAQ	PFIS	Fri, Jun 8, 2018	48.52	49.81	48.52	48.71
2451	NASDAQ	PFIS	Thu, Jun 7, 2018	48.45	49.00	47.82	48.90
2450	NASDAQ	PFIS	Wed, Jun 6, 2018	48.45	48.45	48.16	48.17
2449	NASDAQ	PFIS	Tue, Jun 5, 2018	48.04	48.55	47.57	48.45
2448	NASDAQ	PFIS	Mon, Jun 4, 2018	48.15	48.45	47.07	47.88
2447	NASDAQ	PFIS	Fri, Jun 1, 2018	47.32	48.42	47.00	47.80
2446	NASDAQ	PFIS	Thu, May 31, 2018	48.02	48.02	46.70	47.02
2445	NASDAQ	PFIS	Wed, May 30, 2018	48.26	48.98	48.26	48.32
2444	NASDAQ	PFIS	Tue, May 29, 2018	48.25	48.79	48.20	48.40
2443	NASDAQ	PFIS	Fri, May 25, 2018	45.40	49.00	45.40	48.80
2442	NASDAQ	PFIS	Thu, May 24, 2018	46.35	46.35	45.82	45.82
2441	NASDAQ	PFIS	Wed, May 23, 2018	46.60	46.60	46.01	46.42
2440	NASDAQ	PFIS	Tue, May 22, 2018	46.88	47.10	46.33	46.39
2439	NASDAQ	PFIS	Mon, May 21, 2018	46.90	47.45	45.41	47.19
2438	NASDAQ	PFIS	Fri, May 18, 2018	47.37	47.40	46.90	46.90
2437	NASDAQ	PFIS	Thu, May 17, 2018	47.52	48.42	46.87	47.37
2436	NASDAQ	PFIS	Wed, May 16, 2018	48.18	48.18	45.35	47.95
2435	NASDAQ	PFIS	Tue, May 15, 2018	46.71	47.49	46.11	46.11
2434	NASDAQ	PFIS	Mon, May 14, 2018	45.90	45.90	45.90	45.90
2433	NASDAQ	PFIS	Fri, May 11, 2018	47.61	48.44	45.90	46.48
2432	NASDAQ	PFIS	Thu, May 10, 2018	45.67	48.00	45.13	47.01
2431	NASDAQ	PFIS	Wed, May 9, 2018	46.33	46.80	45.70	45.70
2430	NASDAQ	PFIS	Tue, May 8, 2018	44.43	46.90	44.43	46.45
2429	NASDAQ	PFIS	Mon, May 7, 2018	46.91	46.91	44.95	45.91
2428	NASDAQ	PFIS	Fri, May 4, 2018	46.93	46.93	46.93	46.93
2427	NASDAQ	PFIS	Thu, May 3, 2018	46.82	46.99	46.82	46.99
2426	NASDAQ	PFIS	Wed, May 2, 2018	47.06	47.48	46.82	46.82
2425	NASDAQ	PFIS	Tue, May 1, 2018	47.17	47.50	47.17	47.49
2424	NASDAQ	PFIS	Mon, Apr 30, 2018	47.10	47.79	46.90	46.90
2423	NASDAQ	PFIS	Fri, Apr 27, 2018	46.59	46.82	46.46	46.82
2422	NASDAQ	PFIS	Thu, Apr 26, 2018	47.90	48.25	47.57	47.58
2421	NASDAQ	PFIS	Wed, Apr 25, 2018	46.68	48.00	46.68	47.61
2420	NASDAQ	PFIS	Tue, Apr 24, 2018	47.40	47.99	46.78	47.32
2419	NASDAQ	PFIS	Mon, Apr 23, 2018	45.45	47.60	45.45	47.60
2418	NASDAQ	PFIS	Fri, Apr 20, 2018	44.29	46.24	43.82	45.36
2417	NASDAQ	PFIS	Thu, Apr 19, 2018	45.62	45.62	44.14	44.57
2416	NASDAQ	PFIS	Wed, Apr 18, 2018	44.73	45.00	44.73	44.90
2415	NASDAQ	PFIS	Tue, Apr 17, 2018	44.28	45.00	43.72	44.95
2414	NASDAQ	PFIS	Mon, Apr 16, 2018	43.62	45.00	43.62	44.05
2413	NASDAQ	PFIS	Fri, Apr 13, 2018	44.67	44.67	44.67	44.67
2412	NASDAQ	PFIS	Thu, Apr 12, 2018	45.04	45.20	44.92	45.20
2411	NASDAQ	PFIS	Wed, Apr 11, 2018	44.77	45.96	44.54	44.54
2410	NASDAQ	PFIS	Tue, Apr 10, 2018	43.86	45.15	43.86	44.88
2409	NASDAQ	PFIS	Mon, Apr 9, 2018	44.05	44.82	43.67	44.34
2408	NASDAQ	PFIS	Fri, Apr 6, 2018	43.80	44.34	43.63	43.72
2407	NASDAQ	PFIS	Thu, Apr 5, 2018	45.16	45.16	43.80	44.04
2406	NASDAQ	PFIS	Wed, Apr 4, 2018	43.83	45.00	43.83	45.00
2405	NASDAQ	PFIS	Tue, Apr 3, 2018	44.11	45.94	43.87	45.06
2404	NASDAQ	PFIS	Mon, Apr 2, 2018	45.00	45.26	44.30	44.90
2403	NASDAQ	PFIS	Thu, Mar 29, 2018	45.17	45.96	45.17	45.65
2402	NASDAQ	PFIS	Wed, Mar 28, 2018	45.60	45.60	45.00	45.50
2401	NASDAQ	PFIS	Tue, Mar 27, 2018	45.39	45.94	45.00	45.16
2400	NASDAQ	PFIS	Mon, Mar 26, 2018	44.98	45.97	44.98	45.50
2399	NASDAQ	PFIS	Fri, Mar 23, 2018	44.89	46.00	44.36	44.48
2398	NASDAQ	PFIS	Thu, Mar 22, 2018	46.20	46.25	44.98	45.31
2397	NASDAQ	PFIS	Wed, Mar 21, 2018	45.53	45.53	45.53	45.53
2396	NASDAQ	PFIS	Tue, Mar 20, 2018	46.66	46.66	45.92	45.92
2395	NASDAQ	PFIS	Mon, Mar 19, 2018	46.11	46.71	45.72	46.21
2394	NASDAQ	PFIS	Fri, Mar 16, 2018	46.36	47.25	46.30	46.59
2393	NASDAQ	PFIS	Thu, Mar 15, 2018	47.19	47.47	46.00	46.45
2392	NASDAQ	PFIS	Wed, Mar 14, 2018	47.00	47.00	46.50	46.80
2391	NASDAQ	PFIS	Tue, Mar 13, 2018	46.75	47.28	46.50	47.11
2390	NASDAQ	PFIS	Mon, Mar 12, 2018	45.74	46.75	45.74	46.75
2389	NASDAQ	PFIS	Fri, Mar 9, 2018	43.52	46.13	43.52	45.90
2388	NASDAQ	PFIS	Thu, Mar 8, 2018	43.28	44.99	43.28	43.89
2387	NASDAQ	PFIS	Wed, Mar 7, 2018	42.91	44.14	42.57	43.28
2386	NASDAQ	PFIS	Tue, Mar 6, 2018	43.20	43.20	42.49	43.05
2385	NASDAQ	PFIS	Mon, Mar 5, 2018	42.09	43.20	42.00	43.20
2384	NASDAQ	PFIS	Fri, Mar 2, 2018	40.68	42.40	40.68	41.65
2383	NASDAQ	PFIS	Thu, Mar 1, 2018	41.31	41.31	40.68	41.06
2382	NASDAQ	PFIS	Wed, Feb 28, 2018	41.83	42.41	41.17	41.17
2381	NASDAQ	PFIS	Tue, Feb 27, 2018	42.51	42.89	41.64	42.25
2380	NASDAQ	PFIS	Mon, Feb 26, 2018	42.35	42.63	42.12	42.63
2379	NASDAQ	PFIS	Fri, Feb 23, 2018	41.51	42.52	41.51	42.30
2378	NASDAQ	PFIS	Thu, Feb 22, 2018	42.30	42.33	41.31	41.66
2377	NASDAQ	PFIS	Wed, Feb 21, 2018	42.18	42.50	41.78	42.00
2376	NASDAQ	PFIS	Tue, Feb 20, 2018	43.43	43.43	42.05	42.14
2375	NASDAQ	PFIS	Fri, Feb 16, 2018	42.13	43.46	42.13	43.46
2374	NASDAQ	PFIS	Thu, Feb 15, 2018	41.43	42.49	41.34	42.49
2373	NASDAQ	PFIS	Wed, Feb 14, 2018	41.21	41.98	41.21	41.59
2372	NASDAQ	PFIS	Tue, Feb 13, 2018	41.35	41.72	41.35	41.55
2371	NASDAQ	PFIS	Mon, Feb 12, 2018	41.11	41.97	41.10	41.75
2370	NASDAQ	PFIS	Fri, Feb 9, 2018	41.02	41.79	41.00	41.57
2369	NASDAQ	PFIS	Thu, Feb 8, 2018	42.52	42.60	41.30	41.30
2368	NASDAQ	PFIS	Wed, Feb 7, 2018	42.20	42.90	41.37	42.16
2367	NASDAQ	PFIS	Tue, Feb 6, 2018	42.86	43.00	41.98	42.10
2366	NASDAQ	PFIS	Mon, Feb 5, 2018	43.76	43.76	43.31	43.31
2365	NASDAQ	PFIS	Fri, Feb 2, 2018	44.33	44.36	43.86	43.94
2364	NASDAQ	PFIS	Thu, Feb 1, 2018	45.04	45.15	43.75	44.66
2363	NASDAQ	PFIS	Wed, Jan 31, 2018	45.71	46.61	45.42	45.43
2362	NASDAQ	PFIS	Tue, Jan 30, 2018	45.37	46.50	45.37	46.50
2361	NASDAQ	PFIS	Mon, Jan 29, 2018	46.36	46.36	45.40	45.40
2360	NASDAQ	PFIS	Fri, Jan 26, 2018	45.99	46.36	45.65	46.36
2359	NASDAQ	PFIS	Thu, Jan 25, 2018	45.93	46.15	45.80	45.85
2358	NASDAQ	PFIS	Wed, Jan 24, 2018	46.80	46.80	45.47	46.10
2357	NASDAQ	PFIS	Tue, Jan 23, 2018	46.56	46.65	46.38	46.65
2356	NASDAQ	PFIS	Mon, Jan 22, 2018	45.59	46.89	45.59	46.70
2355	NASDAQ	PFIS	Fri, Jan 19, 2018	46.25	46.90	45.85	46.48
2354	NASDAQ	PFIS	Thu, Jan 18, 2018	46.88	47.05	46.39	46.53
2353	NASDAQ	PFIS	Wed, Jan 17, 2018	46.76	47.48	46.76	47.14
2352	NASDAQ	PFIS	Tue, Jan 16, 2018	46.72	47.56	46.06	46.82
2351	NASDAQ	PFIS	Fri, Jan 12, 2018	46.31	46.92	45.76	46.70
2350	NASDAQ	PFIS	Thu, Jan 11, 2018	45.89	46.40	45.89	46.40
2349	NASDAQ	PFIS	Wed, Jan 10, 2018	46.12	46.27	45.42	45.99
2348	NASDAQ	PFIS	Tue, Jan 9, 2018	46.80	47.00	46.00	46.30
2347	NASDAQ	PFIS	Mon, Jan 8, 2018	46.95	47.81	46.60	46.94
2346	NASDAQ	PFIS	Fri, Jan 5, 2018	46.28	47.53	45.55	47.53
2345	NASDAQ	PFIS	Thu, Jan 4, 2018	45.81	46.97	44.91	46.40
2344	NASDAQ	PFIS	Wed, Jan 3, 2018	45.70	46.37	45.22	46.35
2343	NASDAQ	PFIS	Tue, Jan 2, 2018	46.65	47.51	45.60	45.60
2342	NASDAQ	PFIS	Fri, Dec 29, 2017	48.25	48.25	46.18	46.58
2341	NASDAQ	PFIS	Thu, Dec 28, 2017	47.89	47.89	47.24	47.28
2340	NASDAQ	PFIS	Wed, Dec 27, 2017	47.67	48.30	47.34	47.74
2339	NASDAQ	PFIS	Tue, Dec 26, 2017	47.92	48.84	47.52	47.52
2338	NASDAQ	PFIS	Fri, Dec 22, 2017	50.01	50.01	48.21	48.21
2337	NASDAQ	PFIS	Thu, Dec 21, 2017	49.37	51.56	49.37	50.28
2336	NASDAQ	PFIS	Wed, Dec 20, 2017	50.20	50.20	49.01	49.50
2335	NASDAQ	PFIS	Tue, Dec 19, 2017	50.94	50.94	49.39	49.62
2334	NASDAQ	PFIS	Mon, Dec 18, 2017	50.65	51.30	49.82	51.06
2333	NASDAQ	PFIS	Fri, Dec 15, 2017	48.94	50.98	48.94	50.73
2332	NASDAQ	PFIS	Thu, Dec 14, 2017	48.80	49.22	48.75	48.95
2331	NASDAQ	PFIS	Wed, Dec 13, 2017	48.51	48.99	48.17	48.95
2330	NASDAQ	PFIS	Tue, Dec 12, 2017	48.80	48.94	48.33	48.51
2329	NASDAQ	PFIS	Mon, Dec 11, 2017	47.75	49.94	47.04	47.76
2328	NASDAQ	PFIS	Fri, Dec 8, 2017	48.05	48.05	45.79	47.80
2327	NASDAQ	PFIS	Thu, Dec 7, 2017	44.69	48.26	44.69	47.83
2326	NASDAQ	PFIS	Wed, Dec 6, 2017	48.01	48.49	47.81	47.81
2325	NASDAQ	PFIS	Tue, Dec 5, 2017	49.32	49.32	47.42	48.01
2324	NASDAQ	PFIS	Mon, Dec 4, 2017	49.66	49.66	49.07	49.07
2323	NASDAQ	PFIS	Fri, Dec 1, 2017	48.50	49.64	48.50	49.30
2322	NASDAQ	PFIS	Thu, Nov 30, 2017	49.19	49.65	48.59	49.03
2321	NASDAQ	PFIS	Wed, Nov 29, 2017	47.53	49.50	47.53	49.42
2320	NASDAQ	PFIS	Tue, Nov 28, 2017	47.65	48.90	47.65	48.80
2319	NASDAQ	PFIS	Mon, Nov 27, 2017	46.90	47.52	46.90	47.52
2318	NASDAQ	PFIS	Fri, Nov 24, 2017	48.03	48.03	46.00	47.70
2317	NASDAQ	PFIS	Wed, Nov 22, 2017	47.63	48.26	44.07	47.77
2316	NASDAQ	PFIS	Tue, Nov 21, 2017	45.82	48.00	45.82	47.51
2315	NASDAQ	PFIS	Mon, Nov 20, 2017	45.97	46.00	45.63	45.70
2314	NASDAQ	PFIS	Fri, Nov 17, 2017	43.70	46.23	43.70	45.91
2313	NASDAQ	PFIS	Thu, Nov 16, 2017	44.16	44.16	43.06	44.05
2312	NASDAQ	PFIS	Wed, Nov 15, 2017	44.36	44.39	44.04	44.04
2311	NASDAQ	PFIS	Tue, Nov 14, 2017	44.36	44.36	44.02	44.31
2310	NASDAQ	PFIS	Mon, Nov 13, 2017	43.95	44.40	43.95	44.40
2309	NASDAQ	PFIS	Fri, Nov 10, 2017	44.55	45.10	44.38	44.68
2308	NASDAQ	PFIS	Thu, Nov 9, 2017	43.82	44.90	43.82	44.70
2307	NASDAQ	PFIS	Wed, Nov 8, 2017	45.10	45.30	44.16	44.93
2306	NASDAQ	PFIS	Tue, Nov 7, 2017	45.49	45.66	44.32	45.47
2305	NASDAQ	PFIS	Mon, Nov 6, 2017	46.04	46.04	45.32	45.51
2304	NASDAQ	PFIS	Fri, Nov 3, 2017	45.62	46.35	45.50	46.25
2303	NASDAQ	PFIS	Thu, Nov 2, 2017	45.01	45.94	43.80	45.94
2302	NASDAQ	PFIS	Wed, Nov 1, 2017	45.55	45.55	44.72	44.72
2301	NASDAQ	PFIS	Tue, Oct 31, 2017	45.78	45.99	45.02	45.34
2300	NASDAQ	PFIS	Mon, Oct 30, 2017	45.75	46.25	45.09	46.13
2299	NASDAQ	PFIS	Fri, Oct 27, 2017	46.89	47.00	46.10	47.00
2298	NASDAQ	PFIS	Thu, Oct 26, 2017	45.10	45.95	45.06	45.90
2297	NASDAQ	PFIS	Wed, Oct 25, 2017	45.50	46.10	44.52	45.00
2296	NASDAQ	PFIS	Tue, Oct 24, 2017	45.40	46.55	45.04	45.16
2295	NASDAQ	PFIS	Mon, Oct 23, 2017	44.11	45.69	44.11	45.40
2294	NASDAQ	PFIS	Fri, Oct 20, 2017	47.00	47.00	46.28	46.47
2293	NASDAQ	PFIS	Thu, Oct 19, 2017	46.64	47.00	46.20	46.60
2292	NASDAQ	PFIS	Wed, Oct 18, 2017	46.97	47.25	46.48	46.68
2291	NASDAQ	PFIS	Tue, Oct 17, 2017	47.00	47.00	46.73	46.73
2290	NASDAQ	PFIS	Mon, Oct 16, 2017	46.66	47.35	46.44	47.17
2289	NASDAQ	PFIS	Fri, Oct 13, 2017	47.06	47.29	46.46	46.73
2288	NASDAQ	PFIS	Thu, Oct 12, 2017	46.37	47.68	46.37	46.84
2287	NASDAQ	PFIS	Wed, Oct 11, 2017	47.68	47.70	47.20	47.42
2286	NASDAQ	PFIS	Tue, Oct 10, 2017	46.98	47.99	46.35	47.99
2285	NASDAQ	PFIS	Mon, Oct 9, 2017	46.50	46.75	46.06	46.75
2284	NASDAQ	PFIS	Fri, Oct 6, 2017	47.02	47.09	46.07	46.59
2283	NASDAQ	PFIS	Thu, Oct 5, 2017	46.77	47.15	46.71	47.15
2282	NASDAQ	PFIS	Wed, Oct 4, 2017	47.10	47.38	46.35	46.81
2281	NASDAQ	PFIS	Tue, Oct 3, 2017	48.00	48.00	46.99	47.07
2280	NASDAQ	PFIS	Mon, Oct 2, 2017	47.60	48.68	47.54	48.03
2279	NASDAQ	PFIS	Fri, Sep 29, 2017	47.22	48.31	46.98	47.80
2278	NASDAQ	PFIS	Thu, Sep 28, 2017	49.25	49.25	47.29	47.87
2277	NASDAQ	PFIS	Wed, Sep 27, 2017	47.95	49.16	47.50	49.00
2276	NASDAQ	PFIS	Tue, Sep 26, 2017	47.60	48.95	47.60	47.87
2275	NASDAQ	PFIS	Mon, Sep 25, 2017	46.81	47.59	46.81	47.58
2274	NASDAQ	PFIS	Fri, Sep 22, 2017	47.13	47.76	47.00	47.41
2273	NASDAQ	PFIS	Thu, Sep 21, 2017	46.03	47.06	46.03	47.05
2272	NASDAQ	PFIS	Wed, Sep 20, 2017	45.65	46.48	44.71	46.16
2271	NASDAQ	PFIS	Tue, Sep 19, 2017	45.27	46.31	45.27	46.16
2270	NASDAQ	PFIS	Mon, Sep 18, 2017	44.64	45.60	44.17	45.32
2269	NASDAQ	PFIS	Fri, Sep 15, 2017	43.00	44.95	42.88	44.66
2268	NASDAQ	PFIS	Thu, Sep 14, 2017	42.16	42.81	42.16	42.81
2267	NASDAQ	PFIS	Wed, Sep 13, 2017	41.75	43.38	41.75	42.77
2266	NASDAQ	PFIS	Tue, Sep 12, 2017	41.81	42.67	41.81	42.06
2265	NASDAQ	PFIS	Mon, Sep 11, 2017	41.96	42.00	41.48	41.81
2264	NASDAQ	PFIS	Fri, Sep 8, 2017	41.38	41.55	40.21	41.47
2263	NASDAQ	PFIS	Thu, Sep 7, 2017	41.80	41.80	40.95	41.16
2262	NASDAQ	PFIS	Wed, Sep 6, 2017	42.14	42.14	41.42	41.79
2261	NASDAQ	PFIS	Tue, Sep 5, 2017	41.99	42.24	41.45	42.08
2260	NASDAQ	PFIS	Fri, Sep 1, 2017	41.14	42.00	41.14	42.00
2259	NASDAQ	PFIS	Thu, Aug 31, 2017	40.72	41.61	40.62	41.55
2258	NASDAQ	PFIS	Wed, Aug 30, 2017	41.00	41.08	40.42	40.45
2257	NASDAQ	PFIS	Tue, Aug 29, 2017	40.92	40.92	40.22	40.78
2256	NASDAQ	PFIS	Mon, Aug 28, 2017	41.75	41.75	41.31	41.31
2255	NASDAQ	PFIS	Fri, Aug 25, 2017	41.49	41.73	40.81	41.72
2254	NASDAQ	PFIS	Thu, Aug 24, 2017	41.14	41.40	40.69	41.26
2253	NASDAQ	PFIS	Wed, Aug 23, 2017	40.47	41.20	40.38	41.10
2252	NASDAQ	PFIS	Tue, Aug 22, 2017	40.00	40.45	39.97	40.29
2251	NASDAQ	PFIS	Mon, Aug 21, 2017	39.61	39.90	39.48	39.65
2250	NASDAQ	PFIS	Fri, Aug 18, 2017	39.68	40.00	39.41	39.69
2249	NASDAQ	PFIS	Thu, Aug 17, 2017	40.59	40.97	40.34	40.36
2248	NASDAQ	PFIS	Wed, Aug 16, 2017	40.36	40.80	40.36	40.50
2247	NASDAQ	PFIS	Tue, Aug 15, 2017	39.17	40.33	39.17	40.33
2246	NASDAQ	PFIS	Mon, Aug 14, 2017	39.28	40.31	39.00	39.97
2245	NASDAQ	PFIS	Fri, Aug 11, 2017	40.34	40.34	39.00	39.25
2244	NASDAQ	PFIS	Thu, Aug 10, 2017	41.00	41.00	40.00	40.00
2243	NASDAQ	PFIS	Wed, Aug 9, 2017	41.35	41.79	40.75	40.84
2242	NASDAQ	PFIS	Tue, Aug 8, 2017	42.10	42.10	41.51	41.77
2241	NASDAQ	PFIS	Mon, Aug 7, 2017	43.18	43.18	42.00	42.06
2240	NASDAQ	PFIS	Fri, Aug 4, 2017	41.19	42.59	41.19	42.59
2239	NASDAQ	PFIS	Thu, Aug 3, 2017	42.60	42.60	42.15	42.15
2238	NASDAQ	PFIS	Wed, Aug 2, 2017	43.93	43.93	42.05	42.25
2237	NASDAQ	PFIS	Tue, Aug 1, 2017	42.63	43.70	42.51	43.01
2236	NASDAQ	PFIS	Mon, Jul 31, 2017	43.20	43.20	42.31	42.77
2235	NASDAQ	PFIS	Fri, Jul 28, 2017	43.03	43.50	42.62	43.24
2234	NASDAQ	PFIS	Thu, Jul 27, 2017	43.50	43.91	42.55	42.82
2233	NASDAQ	PFIS	Wed, Jul 26, 2017	43.61	43.61	43.50	43.50
2232	NASDAQ	PFIS	Tue, Jul 25, 2017	43.14	43.95	43.14	43.57
2231	NASDAQ	PFIS	Mon, Jul 24, 2017	43.51	43.56	42.78	43.08
2230	NASDAQ	PFIS	Fri, Jul 21, 2017	44.78	44.78	43.06	43.65
2229	NASDAQ	PFIS	Thu, Jul 20, 2017	43.00	43.05	42.75	43.05
2228	NASDAQ	PFIS	Wed, Jul 19, 2017	43.20	43.20	42.84	42.97
2227	NASDAQ	PFIS	Tue, Jul 18, 2017	42.87	43.59	42.49	42.91
2226	NASDAQ	PFIS	Mon, Jul 17, 2017	43.00	43.49	42.76	42.94
2225	NASDAQ	PFIS	Fri, Jul 14, 2017	42.70	43.05	42.42	43.05
2224	NASDAQ	PFIS	Thu, Jul 13, 2017	42.53	43.00	42.53	42.82
2223	NASDAQ	PFIS	Wed, Jul 12, 2017	42.15	43.30	42.15	43.02
2222	NASDAQ	PFIS	Tue, Jul 11, 2017	41.72	42.56	41.72	42.47
2221	NASDAQ	PFIS	Mon, Jul 10, 2017	42.16	42.94	42.16	42.66
2220	NASDAQ	PFIS	Fri, Jul 7, 2017	43.00	43.00	42.99	42.99
2219	NASDAQ	PFIS	Thu, Jul 6, 2017	43.58	43.58	42.26	42.95
2218	NASDAQ	PFIS	Wed, Jul 5, 2017	43.59	43.84	43.50	43.64
2217	NASDAQ	PFIS	Mon, Jul 3, 2017	43.83	44.45	43.50	43.80
2216	NASDAQ	PFIS	Fri, Jun 30, 2017	43.55	44.74	43.05	43.73
2215	NASDAQ	PFIS	Thu, Jun 29, 2017	43.91	44.15	43.08	43.69
2214	NASDAQ	PFIS	Wed, Jun 28, 2017	43.67	43.84	43.23	43.80
2213	NASDAQ	PFIS	Tue, Jun 27, 2017	43.60	43.82	43.33	43.60
2212	NASDAQ	PFIS	Mon, Jun 26, 2017	44.80	45.10	43.30	43.61
2211	NASDAQ	PFIS	Fri, Jun 23, 2017	42.89	45.00	42.49	45.00
2210	NASDAQ	PFIS	Thu, Jun 22, 2017	42.36	43.25	42.00	43.00
2209	NASDAQ	PFIS	Wed, Jun 21, 2017	42.82	43.50	41.59	42.20
2208	NASDAQ	PFIS	Tue, Jun 20, 2017	43.42	43.50	42.75	42.75
2207	NASDAQ	PFIS	Mon, Jun 19, 2017	43.10	44.00	43.10	43.66
2206	NASDAQ	PFIS	Fri, Jun 16, 2017	43.79	44.40	42.60	44.01
2205	NASDAQ	PFIS	Thu, Jun 15, 2017	43.03	44.96	43.01	44.51
2204	NASDAQ	PFIS	Wed, Jun 14, 2017	42.02	43.65	42.02	43.00
2203	NASDAQ	PFIS	Tue, Jun 13, 2017	42.17	42.83	42.07	42.83
2202	NASDAQ	PFIS	Mon, Jun 12, 2017	42.30	42.30	40.93	42.01
2201	NASDAQ	PFIS	Fri, Jun 9, 2017	41.42	42.52	40.90	42.28
2200	NASDAQ	PFIS	Thu, Jun 8, 2017	40.70	41.40	40.70	41.15
2199	NASDAQ	PFIS	Wed, Jun 7, 2017	40.95	40.95	40.20	40.61
2198	NASDAQ	PFIS	Tue, Jun 6, 2017	41.38	41.50	40.76	40.76
2197	NASDAQ	PFIS	Mon, Jun 5, 2017	43.83	43.83	39.68	41.64
2196	NASDAQ	PFIS	Fri, Jun 2, 2017	44.89	44.89	41.05	42.23
2195	NASDAQ	PFIS	Thu, Jun 1, 2017	39.61	40.60	39.56	40.12
2194	NASDAQ	PFIS	Wed, May 31, 2017	39.35	39.85	39.25	39.32
2193	NASDAQ	PFIS	Tue, May 30, 2017	40.00	41.22	39.36	39.40
2192	NASDAQ	PFIS	Fri, May 26, 2017	40.49	40.49	39.85	39.99
2191	NASDAQ	PFIS	Thu, May 25, 2017	41.00	41.00	39.87	40.20
2190	NASDAQ	PFIS	Wed, May 24, 2017	40.68	41.00	39.85	41.00
2189	NASDAQ	PFIS	Tue, May 23, 2017	40.46	40.93	40.14	40.93
2188	NASDAQ	PFIS	Mon, May 22, 2017	40.48	40.60	39.90	40.46
2187	NASDAQ	PFIS	Fri, May 19, 2017	41.02	41.50	39.68	40.54
2186	NASDAQ	PFIS	Thu, May 18, 2017	41.34	41.90	40.80	41.28
2185	NASDAQ	PFIS	Wed, May 17, 2017	41.50	41.51	39.68	39.72
2184	NASDAQ	PFIS	Tue, May 16, 2017	42.25	42.31	41.60	41.70
2183	NASDAQ	PFIS	Mon, May 15, 2017	43.00	43.00	42.82	42.82
2182	NASDAQ	PFIS	Fri, May 12, 2017	42.65	42.82	42.26	42.28
2181	NASDAQ	PFIS	Thu, May 11, 2017	42.43	42.87	42.33	42.62
2180	NASDAQ	PFIS	Wed, May 10, 2017	42.87	43.47	42.35	42.70
2179	NASDAQ	PFIS	Tue, May 9, 2017	44.10	44.34	43.62	43.94
2178	NASDAQ	PFIS	Mon, May 8, 2017	44.14	44.72	42.36	44.72
2177	NASDAQ	PFIS	Fri, May 5, 2017	44.86	45.09	44.07	44.58
2176	NASDAQ	PFIS	Thu, May 4, 2017	0.00	0.00	0.00	44.27
2175	NASDAQ	PFIS	Wed, May 3, 2017	44.00	44.90	44.00	44.27
2174	NASDAQ	PFIS	Tue, May 2, 2017	43.42	45.73	43.42	44.40
2173	NASDAQ	PFIS	Mon, May 1, 2017	45.03	45.56	44.10	44.58
2172	NASDAQ	PFIS	Fri, Apr 28, 2017	44.18	45.70	43.18	44.94
2171	NASDAQ	PFIS	Thu, Apr 27, 2017	43.90	44.90	43.90	44.06
2170	NASDAQ	PFIS	Wed, Apr 26, 2017	42.31	44.35	42.31	43.71
2169	NASDAQ	PFIS	Tue, Apr 25, 2017	42.92	44.17	42.46	43.30
2168	NASDAQ	PFIS	Mon, Apr 24, 2017	44.47	45.08	44.13	44.13
2167	NASDAQ	PFIS	Fri, Apr 21, 2017	43.36	44.50	42.84	43.99
2166	NASDAQ	PFIS	Thu, Apr 20, 2017	42.47	43.25	42.47	43.24
2165	NASDAQ	PFIS	Wed, Apr 19, 2017	42.25	43.18	42.25	42.56
2164	NASDAQ	PFIS	Tue, Apr 18, 2017	41.35	42.25	41.35	42.03
2163	NASDAQ	PFIS	Mon, Apr 17, 2017	40.97	41.64	40.97	41.64
2162	NASDAQ	PFIS	Thu, Apr 13, 2017	40.67	41.72	40.65	40.65
2161	NASDAQ	PFIS	Wed, Apr 12, 2017	41.64	41.64	40.87	41.00
2160	NASDAQ	PFIS	Tue, Apr 11, 2017	41.82	42.19	41.20	41.80
2159	NASDAQ	PFIS	Mon, Apr 10, 2017	41.06	41.99	41.00	41.66
2158	NASDAQ	PFIS	Fri, Apr 7, 2017	42.20	42.20	41.25	41.25
2157	NASDAQ	PFIS	Thu, Apr 6, 2017	41.10	41.80	41.10	41.51
2156	NASDAQ	PFIS	Wed, Apr 5, 2017	42.00	42.20	40.88	41.33
2155	NASDAQ	PFIS	Tue, Apr 4, 2017	41.64	42.18	41.42	42.05
2154	NASDAQ	PFIS	Mon, Apr 3, 2017	41.80	42.39	41.15	41.74
2153	NASDAQ	PFIS	Fri, Mar 31, 2017	41.25	41.88	41.25	41.80
2152	NASDAQ	PFIS	Thu, Mar 30, 2017	41.08	41.54	40.70	41.16
2151	NASDAQ	PFIS	Wed, Mar 29, 2017	40.75	41.10	39.96	40.68
2150	NASDAQ	PFIS	Tue, Mar 28, 2017	39.79	40.00	39.55	39.97
2149	NASDAQ	PFIS	Mon, Mar 27, 2017	39.50	39.76	39.50	39.68
2148	NASDAQ	PFIS	Fri, Mar 24, 2017	39.97	40.41	39.65	39.66
2147	NASDAQ	PFIS	Thu, Mar 23, 2017	39.74	40.00	39.70	39.88
2146	NASDAQ	PFIS	Wed, Mar 22, 2017	40.66	40.66	39.65	39.66
2145	NASDAQ	PFIS	Tue, Mar 21, 2017	41.74	41.74	40.42	40.42
2144	NASDAQ	PFIS	Mon, Mar 20, 2017	41.79	41.79	40.40	41.05
2143	NASDAQ	PFIS	Fri, Mar 17, 2017	40.58	41.01	40.56	40.99
2142	NASDAQ	PFIS	Thu, Mar 16, 2017	41.00	41.00	40.70	40.97
2141	NASDAQ	PFIS	Wed, Mar 15, 2017	40.93	41.45	40.25	40.61
2140	NASDAQ	PFIS	Tue, Mar 14, 2017	40.63	40.63	40.31	40.56
2139	NASDAQ	PFIS	Mon, Mar 13, 2017	39.89	40.29	39.89	40.17
2138	NASDAQ	PFIS	Fri, Mar 10, 2017	40.58	40.65	39.69	39.79
2137	NASDAQ	PFIS	Thu, Mar 9, 2017	40.44	40.64	40.20	40.21
2136	NASDAQ	PFIS	Wed, Mar 8, 2017	41.10	41.20	40.32	40.32
2135	NASDAQ	PFIS	Tue, Mar 7, 2017	41.36	41.40	41.00	41.09
2134	NASDAQ	PFIS	Mon, Mar 6, 2017	41.71	41.80	41.70	41.70
2133	NASDAQ	PFIS	Fri, Mar 3, 2017	42.95	42.95	41.50	41.96
2132	NASDAQ	PFIS	Thu, Mar 2, 2017	42.25	42.85	41.71	41.71
2131	NASDAQ	PFIS	Wed, Mar 1, 2017	41.58	42.30	41.58	42.30
2130	NASDAQ	PFIS	Tue, Feb 28, 2017	41.94	42.20	41.30	41.58
2129	NASDAQ	PFIS	Mon, Feb 27, 2017	43.55	43.55	42.26	42.53
2128	NASDAQ	PFIS	Fri, Feb 24, 2017	42.53	43.55	42.53	43.55
2127	NASDAQ	PFIS	Thu, Feb 23, 2017	43.40	44.08	43.40	44.00
2126	NASDAQ	PFIS	Wed, Feb 22, 2017	43.58	43.86	43.58	43.86
2125	NASDAQ	PFIS	Tue, Feb 21, 2017	44.31	44.31	43.55	43.93
2124	NASDAQ	PFIS	Fri, Feb 17, 2017	43.30	47.62	43.30	44.25
2123	NASDAQ	PFIS	Thu, Feb 16, 2017	43.10	43.22	42.90	42.90
2122	NASDAQ	PFIS	Wed, Feb 15, 2017	43.26	43.26	42.63	43.09
2121	NASDAQ	PFIS	Tue, Feb 14, 2017	44.60	48.00	42.76	43.32
2120	NASDAQ	PFIS	Mon, Feb 13, 2017	43.30	43.35	43.30	43.35
2119	NASDAQ	PFIS	Fri, Feb 10, 2017	42.50	42.70	42.48	42.70
2118	NASDAQ	PFIS	Thu, Feb 9, 2017	42.30	42.34	41.75	42.18
2117	NASDAQ	PFIS	Wed, Feb 8, 2017	44.50	44.50	41.70	42.10
2116	NASDAQ	PFIS	Tue, Feb 7, 2017	44.09	44.09	41.73	43.13
2115	NASDAQ	PFIS	Mon, Feb 6, 2017	44.31	44.64	43.79	43.79
2114	NASDAQ	PFIS	Fri, Feb 3, 2017	41.25	44.32	41.25	44.29
2113	NASDAQ	PFIS	Thu, Feb 2, 2017	42.10	43.14	41.50	41.50
2112	NASDAQ	PFIS	Wed, Feb 1, 2017	42.52	44.48	42.52	43.16
2111	NASDAQ	PFIS	Tue, Jan 31, 2017	42.27	43.00	41.51	43.00
2110	NASDAQ	PFIS	Mon, Jan 30, 2017	45.94	45.94	42.64	42.64
2109	NASDAQ	PFIS	Fri, Jan 27, 2017	46.27	46.27	45.94	45.94
2108	NASDAQ	PFIS	Thu, Jan 26, 2017	46.70	47.00	46.27	46.27
2107	NASDAQ	PFIS	Wed, Jan 25, 2017	45.23	47.39	45.23	46.56
2106	NASDAQ	PFIS	Tue, Jan 24, 2017	45.03	48.32	45.03	46.82
2105	NASDAQ	PFIS	Mon, Jan 23, 2017	46.80	46.96	46.30	46.76
2104	NASDAQ	PFIS	Fri, Jan 20, 2017	46.02	46.28	44.80	45.42
2103	NASDAQ	PFIS	Thu, Jan 19, 2017	47.30	47.79	45.85	46.27
2102	NASDAQ	PFIS	Wed, Jan 18, 2017	47.41	47.70	46.68	47.19
2101	NASDAQ	PFIS	Tue, Jan 17, 2017	47.05	47.87	45.70	47.31
2100	NASDAQ	PFIS	Fri, Jan 13, 2017	48.50	48.55	47.57	48.04
2099	NASDAQ	PFIS	Thu, Jan 12, 2017	48.73	48.83	48.15	48.15
2098	NASDAQ	PFIS	Wed, Jan 11, 2017	48.45	49.67	48.11	48.72
2097	NASDAQ	PFIS	Tue, Jan 10, 2017	48.00	49.35	48.00	48.70
2096	NASDAQ	PFIS	Mon, Jan 9, 2017	49.75	49.75	48.53	48.70
2095	NASDAQ	PFIS	Fri, Jan 6, 2017	47.15	50.39	47.15	49.57
2094	NASDAQ	PFIS	Thu, Jan 5, 2017	49.14	50.53	49.09	49.14
2093	NASDAQ	PFIS	Wed, Jan 4, 2017	48.43	49.50	48.43	49.31
2092	NASDAQ	PFIS	Tue, Jan 3, 2017	49.17	49.17	46.72	48.73
2091	NASDAQ	PFIS	Fri, Dec 30, 2016	49.96	50.49	48.30	48.70
2090	NASDAQ	PFIS	Thu, Dec 29, 2016	48.44	50.54	47.17	50.04
2089	NASDAQ	PFIS	Wed, Dec 28, 2016	49.30	49.30	47.09	49.00
2088	NASDAQ	PFIS	Tue, Dec 27, 2016	48.66	49.57	48.54	49.21
2087	NASDAQ	PFIS	Fri, Dec 23, 2016	46.20	49.73	46.20	49.33
2086	NASDAQ	PFIS	Thu, Dec 22, 2016	47.46	49.20	47.46	48.65
2085	NASDAQ	PFIS	Wed, Dec 21, 2016	49.25	49.40	49.07	49.10
2084	NASDAQ	PFIS	Tue, Dec 20, 2016	49.20	49.60	44.88	49.50
2083	NASDAQ	PFIS	Mon, Dec 19, 2016	48.48	49.04	47.83	48.83
2082	NASDAQ	PFIS	Fri, Dec 16, 2016	48.39	48.39	47.05	48.39
2081	NASDAQ	PFIS	Thu, Dec 15, 2016	48.29	48.29	42.32	48.09
2080	NASDAQ	PFIS	Wed, Dec 14, 2016	47.67	48.50	46.73	47.91
2079	NASDAQ	PFIS	Tue, Dec 13, 2016	49.03	49.50	47.54	48.00
2078	NASDAQ	PFIS	Mon, Dec 12, 2016	48.07	49.24	48.00	48.80
2077	NASDAQ	PFIS	Fri, Dec 9, 2016	47.75	50.09	47.75	48.29
2076	NASDAQ	PFIS	Thu, Dec 8, 2016	45.18	48.55	45.18	47.63
2075	NASDAQ	PFIS	Wed, Dec 7, 2016	46.05	46.89	44.64	45.77
2074	NASDAQ	PFIS	Tue, Dec 6, 2016	45.04	46.90	44.63	46.72
2073	NASDAQ	PFIS	Mon, Dec 5, 2016	44.40	45.49	43.55	45.21
2072	NASDAQ	PFIS	Fri, Dec 2, 2016	45.00	45.39	43.40	44.91
2071	NASDAQ	PFIS	Thu, Dec 1, 2016	44.20	45.45	44.20	44.82
2070	NASDAQ	PFIS	Wed, Nov 30, 2016	45.00	45.48	43.72	44.12
2069	NASDAQ	PFIS	Tue, Nov 29, 2016	44.98	44.98	44.13	44.88
2068	NASDAQ	PFIS	Mon, Nov 28, 2016	44.42	45.00	43.78	44.69
2067	NASDAQ	PFIS	Fri, Nov 25, 2016	45.00	45.00	44.40	44.43
2066	NASDAQ	PFIS	Wed, Nov 23, 2016	45.00	45.00	42.04	45.00
2065	NASDAQ	PFIS	Tue, Nov 22, 2016	44.91	45.50	44.64	45.01
2064	NASDAQ	PFIS	Mon, Nov 21, 2016	45.62	45.76	41.08	45.00
2063	NASDAQ	PFIS	Fri, Nov 18, 2016	46.08	46.54	41.29	45.99
2062	NASDAQ	PFIS	Thu, Nov 17, 2016	43.74	46.25	43.74	46.25
2061	NASDAQ	PFIS	Wed, Nov 16, 2016	40.50	44.49	40.50	43.99
2060	NASDAQ	PFIS	Tue, Nov 15, 2016	40.00	40.72	39.21	40.38
2059	NASDAQ	PFIS	Mon, Nov 14, 2016	40.60	40.60	40.00	40.00
2058	NASDAQ	PFIS	Fri, Nov 11, 2016	39.81	40.60	39.81	40.50
2057	NASDAQ	PFIS	Thu, Nov 10, 2016	39.79	40.51	39.38	39.98
2056	NASDAQ	PFIS	Wed, Nov 9, 2016	39.39	39.50	39.17	39.50
2055	NASDAQ	PFIS	Tue, Nov 8, 2016	39.48	39.48	38.85	39.17
2054	NASDAQ	PFIS	Mon, Nov 7, 2016	39.79	39.80	39.45	39.50
2053	NASDAQ	PFIS	Fri, Nov 4, 2016	40.19	40.19	39.47	39.47
2052	NASDAQ	PFIS	Thu, Nov 3, 2016	39.60	40.26	39.15	39.97
2051	NASDAQ	PFIS	Wed, Nov 2, 2016	39.58	40.20	39.48	39.52
2050	NASDAQ	PFIS	Tue, Nov 1, 2016	39.99	39.99	39.40	39.40
2049	NASDAQ	PFIS	Mon, Oct 31, 2016	40.35	40.35	39.69	39.84
2048	NASDAQ	PFIS	Fri, Oct 28, 2016	40.16	40.71	40.16	40.49
2047	NASDAQ	PFIS	Thu, Oct 27, 2016	40.01	40.70	39.63	40.32
2046	NASDAQ	PFIS	Wed, Oct 26, 2016	40.32	40.32	39.45	39.88
2045	NASDAQ	PFIS	Tue, Oct 25, 2016	40.44	40.64	39.98	40.32
2044	NASDAQ	PFIS	Mon, Oct 24, 2016	40.00	40.25	39.99	40.25
2043	NASDAQ	PFIS	Fri, Oct 21, 2016	39.30	40.09	39.30	40.09
2042	NASDAQ	PFIS	Thu, Oct 20, 2016	39.53	40.41	38.80	39.71
2041	NASDAQ	PFIS	Wed, Oct 19, 2016	39.54	39.78	39.30	39.30
2040	NASDAQ	PFIS	Tue, Oct 18, 2016	39.50	40.00	39.10	39.34
2039	NASDAQ	PFIS	Mon, Oct 17, 2016	39.37	39.66	38.71	39.36
2038	NASDAQ	PFIS	Fri, Oct 14, 2016	39.36	39.36	39.36	39.36
2037	NASDAQ	PFIS	Thu, Oct 13, 2016	40.42	40.42	39.56	39.65
2036	NASDAQ	PFIS	Wed, Oct 12, 2016	40.00	40.01	39.55	39.98
2035	NASDAQ	PFIS	Tue, Oct 11, 2016	40.53	40.53	39.70	40.02
2034	NASDAQ	PFIS	Mon, Oct 10, 2016	40.23	40.58	40.20	40.58
2033	NASDAQ	PFIS	Fri, Oct 7, 2016	40.24	40.27	40.24	40.27
2032	NASDAQ	PFIS	Thu, Oct 6, 2016	39.57	40.48	39.21	40.19
2031	NASDAQ	PFIS	Wed, Oct 5, 2016	40.48	40.48	40.48	40.48
2030	NASDAQ	PFIS	Tue, Oct 4, 2016	39.96	40.08	38.41	40.08
2029	NASDAQ	PFIS	Mon, Oct 3, 2016	40.01	40.01	40.01	40.01
2028	NASDAQ	PFIS	Fri, Sep 30, 2016	40.41	40.76	40.41	40.76
2027	NASDAQ	PFIS	Thu, Sep 29, 2016	40.54	40.54	39.72	39.95
2026	NASDAQ	PFIS	Wed, Sep 28, 2016	40.29	40.81	40.22	40.42
2025	NASDAQ	PFIS	Tue, Sep 27, 2016	39.70	40.38	39.68	40.38
2024	NASDAQ	PFIS	Mon, Sep 26, 2016	39.44	40.18	39.44	39.62
2023	NASDAQ	PFIS	Fri, Sep 23, 2016	40.35	40.35	40.21	40.25
2022	NASDAQ	PFIS	Thu, Sep 22, 2016	40.09	40.81	39.98	40.71
2021	NASDAQ	PFIS	Wed, Sep 21, 2016	40.15	40.15	40.10	40.10
2020	NASDAQ	PFIS	Tue, Sep 20, 2016	40.29	40.29	39.86	39.86
2019	NASDAQ	PFIS	Mon, Sep 19, 2016	40.17	40.25	40.17	40.19
2018	NASDAQ	PFIS	Fri, Sep 16, 2016	39.43	40.24	39.43	40.24
2017	NASDAQ	PFIS	Thu, Sep 15, 2016	38.35	39.24	38.35	39.24
2016	NASDAQ	PFIS	Wed, Sep 14, 2016	38.58	40.21	38.19	38.25
2015	NASDAQ	PFIS	Tue, Sep 13, 2016	38.45	40.21	38.31	38.31
2014	NASDAQ	PFIS	Mon, Sep 12, 2016	38.59	39.70	38.34	39.11
2013	NASDAQ	PFIS	Fri, Sep 9, 2016	40.02	40.77	38.44	38.45
2012	NASDAQ	PFIS	Thu, Sep 8, 2016	40.22	40.50	40.11	40.45
2011	NASDAQ	PFIS	Wed, Sep 7, 2016	40.15	40.50	39.66	39.96
2010	NASDAQ	PFIS	Tue, Sep 6, 2016	39.92	40.50	39.04	40.08
2009	NASDAQ	PFIS	Fri, Sep 2, 2016	39.81	40.50	39.39	39.94
2008	NASDAQ	PFIS	Thu, Sep 1, 2016	38.54	40.10	38.19	39.62
2007	NASDAQ	PFIS	Wed, Aug 31, 2016	38.82	39.21	38.32	38.44
2006	NASDAQ	PFIS	Tue, Aug 30, 2016	39.04	39.40	38.48	38.63
2005	NASDAQ	PFIS	Mon, Aug 29, 2016	39.38	39.38	38.23	39.03
2004	NASDAQ	PFIS	Fri, Aug 26, 2016	39.80	39.80	39.00	39.04
2003	NASDAQ	PFIS	Thu, Aug 25, 2016	39.25	39.79	38.51	38.99
2002	NASDAQ	PFIS	Wed, Aug 24, 2016	38.90	39.50	38.89	38.92
2001	NASDAQ	PFIS	Tue, Aug 23, 2016	39.36	39.94	39.25	39.26
2000	NASDAQ	PFIS	Mon, Aug 22, 2016	38.33	39.91	38.33	39.68
1999	NASDAQ	PFIS	Fri, Aug 19, 2016	39.74	39.74	39.02	39.02
1998	NASDAQ	PFIS	Thu, Aug 18, 2016	39.03	39.68	38.99	39.68
1997	NASDAQ	PFIS	Wed, Aug 17, 2016	39.22	39.22	38.70	38.70
1996	NASDAQ	PFIS	Tue, Aug 16, 2016	39.11	39.79	38.73	38.92
1995	NASDAQ	PFIS	Mon, Aug 15, 2016	40.07	40.07	39.13	39.45
1994	NASDAQ	PFIS	Fri, Aug 12, 2016	40.00	40.00	39.47	39.47
1993	NASDAQ	PFIS	Thu, Aug 11, 2016	39.60	40.10	38.68	39.62
1992	NASDAQ	PFIS	Wed, Aug 10, 2016	39.21	39.80	39.09	39.41
1991	NASDAQ	PFIS	Tue, Aug 9, 2016	0.00	0.00	0.00	39.59
1990	NASDAQ	PFIS	Mon, Aug 8, 2016	39.38	40.50	39.10	39.59
1989	NASDAQ	PFIS	Fri, Aug 5, 2016	38.98	39.20	38.33	39.20
1988	NASDAQ	PFIS	Thu, Aug 4, 2016	39.76	39.76	38.59	38.61
1987	NASDAQ	PFIS	Wed, Aug 3, 2016	38.76	39.95	38.67	38.98
1986	NASDAQ	PFIS	Tue, Aug 2, 2016	40.10	40.10	38.68	38.68
1985	NASDAQ	PFIS	Mon, Aug 1, 2016	39.25	39.25	38.96	38.96
1984	NASDAQ	PFIS	Fri, Jul 29, 2016	39.05	39.80	39.05	39.47
1983	NASDAQ	PFIS	Thu, Jul 28, 2016	39.35	39.60	39.04	39.45
1982	NASDAQ	PFIS	Wed, Jul 27, 2016	39.35	40.00	39.00	39.67
1981	NASDAQ	PFIS	Tue, Jul 26, 2016	38.67	39.45	38.67	39.45
1980	NASDAQ	PFIS	Mon, Jul 25, 2016	39.79	39.79	38.71	38.85
1979	NASDAQ	PFIS	Fri, Jul 22, 2016	38.90	39.40	38.66	39.30
1978	NASDAQ	PFIS	Thu, Jul 21, 2016	39.74	39.74	39.00	39.02
1977	NASDAQ	PFIS	Wed, Jul 20, 2016	39.15	40.56	39.15	40.56
1976	NASDAQ	PFIS	Tue, Jul 19, 2016	38.39	39.90	38.39	39.29
1975	NASDAQ	PFIS	Mon, Jul 18, 2016	39.92	40.10	39.63	40.10
1974	NASDAQ	PFIS	Fri, Jul 15, 2016	40.40	40.40	38.85	40.24
1973	NASDAQ	PFIS	Thu, Jul 14, 2016	40.40	40.40	39.74	40.10
1972	NASDAQ	PFIS	Wed, Jul 13, 2016	38.42	40.81	38.42	40.46
1971	NASDAQ	PFIS	Tue, Jul 12, 2016	39.40	40.25	39.30	40.15
1970	NASDAQ	PFIS	Mon, Jul 11, 2016	39.72	39.86	37.58	39.86
1969	NASDAQ	PFIS	Fri, Jul 8, 2016	38.23	40.08	38.23	39.55
1968	NASDAQ	PFIS	Thu, Jul 7, 2016	38.17	38.53	37.75	37.93
1967	NASDAQ	PFIS	Wed, Jul 6, 2016	39.19	39.19	38.07	38.07
1966	NASDAQ	PFIS	Tue, Jul 5, 2016	38.21	38.25	38.04	38.13
1965	NASDAQ	PFIS	Fri, Jul 1, 2016	39.17	39.35	38.39	38.79
1964	NASDAQ	PFIS	Thu, Jun 30, 2016	37.90	40.14	37.90	39.14
1963	NASDAQ	PFIS	Wed, Jun 29, 2016	38.28	38.28	37.75	37.90
1962	NASDAQ	PFIS	Tue, Jun 28, 2016	38.26	38.70	37.62	38.37
1961	NASDAQ	PFIS	Mon, Jun 27, 2016	39.31	39.62	37.92	37.99
1960	NASDAQ	PFIS	Fri, Jun 24, 2016	38.42	40.16	37.07	39.92
1959	NASDAQ	PFIS	Thu, Jun 23, 2016	39.98	40.24	39.43	40.24
1958	NASDAQ	PFIS	Wed, Jun 22, 2016	40.24	40.24	39.00	39.59
1957	NASDAQ	PFIS	Tue, Jun 21, 2016	40.24	40.48	39.00	40.35
1956	NASDAQ	PFIS	Mon, Jun 20, 2016	39.66	40.25	39.00	40.24
1955	NASDAQ	PFIS	Fri, Jun 17, 2016	38.57	40.08	38.41	39.59
1954	NASDAQ	PFIS	Thu, Jun 16, 2016	38.97	38.97	37.20	38.42
1953	NASDAQ	PFIS	Wed, Jun 15, 2016	37.51	38.84	37.11	38.68
1952	NASDAQ	PFIS	Tue, Jun 14, 2016	36.86	37.86	36.83	36.87
1951	NASDAQ	PFIS	Mon, Jun 13, 2016	36.53	37.22	36.53	36.57
1950	NASDAQ	PFIS	Fri, Jun 10, 2016	37.40	37.72	36.52	36.73
1949	NASDAQ	PFIS	Thu, Jun 9, 2016	38.63	39.09	37.39	37.68
1948	NASDAQ	PFIS	Wed, Jun 8, 2016	39.72	39.80	38.09	38.90
1947	NASDAQ	PFIS	Tue, Jun 7, 2016	39.01	39.49	38.73	38.75
1946	NASDAQ	PFIS	Mon, Jun 6, 2016	37.43	39.34	37.36	39.06
1945	NASDAQ	PFIS	Fri, Jun 3, 2016	37.00	37.43	36.96	37.43
1944	NASDAQ	PFIS	Thu, Jun 2, 2016	37.33	37.40	36.60	37.00
1943	NASDAQ	PFIS	Wed, Jun 1, 2016	36.71	37.28	36.70	37.28
1942	NASDAQ	PFIS	Tue, May 31, 2016	36.12	36.92	36.12	36.87
1941	NASDAQ	PFIS	Fri, May 27, 2016	36.63	36.90	36.63	36.89
1940	NASDAQ	PFIS	Thu, May 26, 2016	37.21	37.23	36.61	36.84
1939	NASDAQ	PFIS	Wed, May 25, 2016	36.32	37.25	36.32	37.25
1938	NASDAQ	PFIS	Tue, May 24, 2016	36.37	36.68	36.20	36.39
1937	NASDAQ	PFIS	Mon, May 23, 2016	36.04	36.08	36.04	36.08
1936	NASDAQ	PFIS	Fri, May 20, 2016	35.78	36.48	35.78	36.43
1935	NASDAQ	PFIS	Thu, May 19, 2016	35.44	35.83	35.44	35.56
1934	NASDAQ	PFIS	Wed, May 18, 2016	35.42	36.00	35.26	35.99
1933	NASDAQ	PFIS	Tue, May 17, 2016	36.56	36.56	35.50	35.56
1932	NASDAQ	PFIS	Mon, May 16, 2016	36.22	36.70	35.43	36.57
1931	NASDAQ	PFIS	Fri, May 13, 2016	36.76	36.76	36.10	36.10
1930	NASDAQ	PFIS	Thu, May 12, 2016	37.57	37.58	36.41	36.73
1929	NASDAQ	PFIS	Wed, May 11, 2016	37.88	37.88	37.57	37.60
1928	NASDAQ	PFIS	Tue, May 10, 2016	38.76	38.76	37.56	37.89
1927	NASDAQ	PFIS	Mon, May 9, 2016	38.90	38.90	38.54	38.76
1926	NASDAQ	PFIS	Fri, May 6, 2016	39.31	39.31	38.90	38.90
1925	NASDAQ	PFIS	Thu, May 5, 2016	38.71	39.51	38.56	38.56
1924	NASDAQ	PFIS	Wed, May 4, 2016	39.46	39.80	38.56	38.64
1923	NASDAQ	PFIS	Tue, May 3, 2016	39.50	39.90	39.08	39.08
1922	NASDAQ	PFIS	Mon, May 2, 2016	39.00	39.50	39.00	39.49
1921	NASDAQ	PFIS	Fri, Apr 29, 2016	39.62	39.62	38.54	39.42
1920	NASDAQ	PFIS	Thu, Apr 28, 2016	40.07	40.07	39.02	39.26
1919	NASDAQ	PFIS	Wed, Apr 27, 2016	40.47	40.47	39.35	40.16
1918	NASDAQ	PFIS	Tue, Apr 26, 2016	38.85	40.68	38.57	40.55
1917	NASDAQ	PFIS	Mon, Apr 25, 2016	38.50	38.98	38.25	38.45
1916	NASDAQ	PFIS	Fri, Apr 22, 2016	38.04	38.60	38.04	38.15
1915	NASDAQ	PFIS	Thu, Apr 21, 2016	38.82	38.82	38.05	38.12
1914	NASDAQ	PFIS	Wed, Apr 20, 2016	37.16	38.79	37.16	38.26
1913	NASDAQ	PFIS	Tue, Apr 19, 2016	36.94	38.47	36.94	38.47
1912	NASDAQ	PFIS	Mon, Apr 18, 2016	38.50	38.70	37.22	38.50
1911	NASDAQ	PFIS	Fri, Apr 15, 2016	37.81	38.50	37.03	38.00
1910	NASDAQ	PFIS	Thu, Apr 14, 2016	37.71	38.30	37.71	38.20
1909	NASDAQ	PFIS	Wed, Apr 13, 2016	37.11	38.74	36.90	37.99
1908	NASDAQ	PFIS	Tue, Apr 12, 2016	36.57	37.30	36.08	36.97
1907	NASDAQ	PFIS	Mon, Apr 11, 2016	36.73	37.14	36.07	36.61
1906	NASDAQ	PFIS	Fri, Apr 8, 2016	36.75	36.75	35.76	36.12
1905	NASDAQ	PFIS	Thu, Apr 7, 2016	36.33	36.98	36.33	36.45
1904	NASDAQ	PFIS	Wed, Apr 6, 2016	36.79	36.96	35.60	36.96
1903	NASDAQ	PFIS	Tue, Apr 5, 2016	37.41	37.41	37.41	36.84
1902	NASDAQ	PFIS	Mon, Apr 4, 2016	37.42	37.52	37.40	37.41
1901	NASDAQ	PFIS	Fri, Apr 1, 2016	36.69	38.00	36.50	37.41
1900	NASDAQ	PFIS	Thu, Mar 31, 2016	37.53	37.53	37.53	36.56
1899	NASDAQ	PFIS	Wed, Mar 30, 2016	37.61	38.30	37.61	37.90
1898	NASDAQ	PFIS	Tue, Mar 29, 2016	36.79	38.14	36.79	37.75
1897	NASDAQ	PFIS	Mon, Mar 28, 2016	37.21	37.73	36.80	37.27
1896	NASDAQ	PFIS	Thu, Mar 24, 2016	36.64	37.01	36.64	37.02
1895	NASDAQ	PFIS	Wed, Mar 23, 2016	38.18	38.18	36.60	36.88
1894	NASDAQ	PFIS	Tue, Mar 22, 2016	38.02	38.18	37.51	37.89
1893	NASDAQ	PFIS	Mon, Mar 21, 2016	36.53	38.45	36.53	37.65
1892	NASDAQ	PFIS	Fri, Mar 18, 2016	37.87	39.00	37.08	38.77
1891	NASDAQ	PFIS	Thu, Mar 17, 2016	37.20	37.88	37.00	37.70
1890	NASDAQ	PFIS	Wed, Mar 16, 2016	37.48	37.77	37.00	37.56
1889	NASDAQ	PFIS	Tue, Mar 15, 2016	37.30	37.30	37.30	37.38
1888	NASDAQ	PFIS	Mon, Mar 14, 2016	36.43	37.45	36.43	37.30
1887	NASDAQ	PFIS	Fri, Mar 11, 2016	37.86	37.86	36.14	37.18
1886	NASDAQ	PFIS	Thu, Mar 10, 2016	37.74	37.88	37.24	37.01
1885	NASDAQ	PFIS	Wed, Mar 9, 2016	37.10	37.50	37.10	37.01
1884	NASDAQ	PFIS	Tue, Mar 8, 2016	37.40	38.85	37.00	37.90
1883	NASDAQ	PFIS	Mon, Mar 7, 2016	37.54	37.90	37.00	37.90
1882	NASDAQ	PFIS	Fri, Mar 4, 2016	37.10	37.26	36.77	36.89
1881	NASDAQ	PFIS	Thu, Mar 3, 2016	37.44	37.44	37.44	37.50
1880	NASDAQ	PFIS	Wed, Mar 2, 2016	36.94	37.63	36.94	37.20
1879	NASDAQ	PFIS	Tue, Mar 1, 2016	36.93	36.93	35.90	36.75
1878	NASDAQ	PFIS	Mon, Feb 29, 2016	35.11	36.49	34.99	36.22
1877	NASDAQ	PFIS	Fri, Feb 26, 2016	35.09	35.09	35.08	35.57
1876	NASDAQ	PFIS	Thu, Feb 25, 2016	35.48	35.93	35.10	35.32
1875	NASDAQ	PFIS	Wed, Feb 24, 2016	35.82	35.82	35.01	35.75
1874	NASDAQ	PFIS	Tue, Feb 23, 2016	36.41	36.49	35.81	35.85
1873	NASDAQ	PFIS	Mon, Feb 22, 2016	36.52	37.50	36.28	36.65
1872	NASDAQ	PFIS	Fri, Feb 19, 2016	37.54	37.80	35.89	36.30
1871	NASDAQ	PFIS	Thu, Feb 18, 2016	36.98	37.60	35.82	37.60
1870	NASDAQ	PFIS	Wed, Feb 17, 2016	36.55	37.54	36.24	37.01
1869	NASDAQ	PFIS	Tue, Feb 16, 2016	35.82	36.72	35.82	36.72
1868	NASDAQ	PFIS	Fri, Feb 12, 2016	35.39	35.90	35.25	35.89
1867	NASDAQ	PFIS	Thu, Feb 11, 2016	34.07	34.91	34.07	34.85
1866	NASDAQ	PFIS	Wed, Feb 10, 2016	34.83	35.50	34.25	35.05
1865	NASDAQ	PFIS	Tue, Feb 9, 2016	34.21	34.49	33.76	34.15
1864	NASDAQ	PFIS	Mon, Feb 8, 2016	34.99	35.94	33.86	34.68
1863	NASDAQ	PFIS	Fri, Feb 5, 2016	36.11	37.30	34.51	34.51
1862	NASDAQ	PFIS	Thu, Feb 4, 2016	35.91	36.19	35.82	35.90
1861	NASDAQ	PFIS	Wed, Feb 3, 2016	36.90	36.92	35.24	35.75
1860	NASDAQ	PFIS	Tue, Feb 2, 2016	36.51	36.71	34.62	35.71
1859	NASDAQ	PFIS	Mon, Feb 1, 2016	36.64	36.93	36.00	36.71
1858	NASDAQ	PFIS	Fri, Jan 29, 2016	36.32	37.00	36.32	37.00
1857	NASDAQ	PFIS	Thu, Jan 28, 2016	35.64	36.30	35.64	36.13
1856	NASDAQ	PFIS	Wed, Jan 27, 2016	35.98	36.97	35.32	35.73
1855	NASDAQ	PFIS	Tue, Jan 26, 2016	34.90	36.92	34.90	36.37
1854	NASDAQ	PFIS	Mon, Jan 25, 2016	34.76	35.49	33.84	34.70
1853	NASDAQ	PFIS	Fri, Jan 22, 2016	34.35	35.18	33.00	34.98
1852	NASDAQ	PFIS	Thu, Jan 21, 2016	34.37	34.37	33.08	33.89
1851	NASDAQ	PFIS	Wed, Jan 20, 2016	33.35	34.50	32.74	33.72
1850	NASDAQ	PFIS	Tue, Jan 19, 2016	33.50	33.83	33.25	33.37
1849	NASDAQ	PFIS	Fri, Jan 15, 2016	33.52	33.94	33.01	33.22
1848	NASDAQ	PFIS	Thu, Jan 14, 2016	34.20	34.49	33.62	34.32
1847	NASDAQ	PFIS	Wed, Jan 13, 2016	34.59	35.33	33.50	33.68
1846	NASDAQ	PFIS	Tue, Jan 12, 2016	34.95	35.24	34.10	35.08
1845	NASDAQ	PFIS	Mon, Jan 11, 2016	34.90	35.35	34.90	34.95
1844	NASDAQ	PFIS	Fri, Jan 8, 2016	35.45	36.19	34.56	34.89
1843	NASDAQ	PFIS	Thu, Jan 7, 2016	38.50	38.50	35.41	35.44
1842	NASDAQ	PFIS	Wed, Jan 6, 2016	36.46	36.85	36.00	36.30
1841	NASDAQ	PFIS	Tue, Jan 5, 2016	37.47	37.79	36.30	37.23
1840	NASDAQ	PFIS	Mon, Jan 4, 2016	37.66	37.67	36.16	36.87
1839	NASDAQ	PFIS	Thu, Dec 31, 2015	39.31	40.16	38.00	38.08
1838	NASDAQ	PFIS	Wed, Dec 30, 2015	39.84	39.84	38.34	39.03
1837	NASDAQ	PFIS	Tue, Dec 29, 2015	39.00	39.77	38.93	39.59
1836	NASDAQ	PFIS	Mon, Dec 28, 2015	40.80	40.80	38.52	38.86
1835	NASDAQ	PFIS	Thu, Dec 24, 2015	39.43	40.52	38.30	40.10
1834	NASDAQ	PFIS	Wed, Dec 23, 2015	39.88	40.82	38.50	39.45
1833	NASDAQ	PFIS	Tue, Dec 22, 2015	39.36	39.74	38.65	39.74
1832	NASDAQ	PFIS	Mon, Dec 21, 2015	39.34	40.80	39.01	39.38
1831	NASDAQ	PFIS	Fri, Dec 18, 2015	39.71	40.41	38.55	40.25
1830	NASDAQ	PFIS	Thu, Dec 17, 2015	38.18	40.64	38.18	39.95
1829	NASDAQ	PFIS	Wed, Dec 16, 2015	39.32	40.80	38.58	40.65
1828	NASDAQ	PFIS	Tue, Dec 15, 2015	37.64	39.70	37.49	39.52
1827	NASDAQ	PFIS	Mon, Dec 14, 2015	37.00	37.48	37.00	37.36
1826	NASDAQ	PFIS	Fri, Dec 11, 2015	37.32	37.44	36.56	36.80
1825	NASDAQ	PFIS	Thu, Dec 10, 2015	38.91	39.80	38.18	38.18
1824	NASDAQ	PFIS	Wed, Dec 9, 2015	38.19	39.53	38.00	38.31
1823	NASDAQ	PFIS	Tue, Dec 8, 2015	38.02	38.04	38.02	38.04
1822	NASDAQ	PFIS	Mon, Dec 7, 2015	39.82	39.85	38.00	38.06
1821	NASDAQ	PFIS	Fri, Dec 4, 2015	39.43	40.25	39.43	39.66
1820	NASDAQ	PFIS	Thu, Dec 3, 2015	39.77	40.56	39.36	39.40
1819	NASDAQ	PFIS	Wed, Dec 2, 2015	40.21	40.40	39.78	39.90
1818	NASDAQ	PFIS	Tue, Dec 1, 2015	40.31	40.50	39.82	39.98
1817	NASDAQ	PFIS	Mon, Nov 30, 2015	40.00	40.44	39.30	39.91
1816	NASDAQ	PFIS	Fri, Nov 27, 2015	40.00	40.00	39.36	39.99
1815	NASDAQ	PFIS	Wed, Nov 25, 2015	39.49	39.99	38.17	39.99
1814	NASDAQ	PFIS	Tue, Nov 24, 2015	39.73	39.99	39.17	39.98
1813	NASDAQ	PFIS	Mon, Nov 23, 2015	39.37	39.95	39.00	39.91
1812	NASDAQ	PFIS	Fri, Nov 20, 2015	39.79	40.11	38.78	39.28
1811	NASDAQ	PFIS	Thu, Nov 19, 2015	39.51	39.53	39.20	39.53
1810	NASDAQ	PFIS	Wed, Nov 18, 2015	38.88	39.89	38.86	39.39
1809	NASDAQ	PFIS	Tue, Nov 17, 2015	40.65	40.65	38.93	38.93
1808	NASDAQ	PFIS	Mon, Nov 16, 2015	39.00	39.64	38.56	39.37
1807	NASDAQ	PFIS	Fri, Nov 13, 2015	39.47	39.71	38.54	38.86
1806	NASDAQ	PFIS	Thu, Nov 12, 2015	39.85	39.89	38.41	39.72
1805	NASDAQ	PFIS	Wed, Nov 11, 2015	40.80	40.80	40.08	40.08
1804	NASDAQ	PFIS	Tue, Nov 10, 2015	40.81	40.81	40.77	40.77
1803	NASDAQ	PFIS	Mon, Nov 9, 2015	40.31	41.39	40.30	40.37
1802	NASDAQ	PFIS	Fri, Nov 6, 2015	40.82	41.81	40.62	41.81
1801	NASDAQ	PFIS	Thu, Nov 5, 2015	40.85	40.90	40.29	40.90
1800	NASDAQ	PFIS	Wed, Nov 4, 2015	40.91	40.91	40.45	40.85
1799	NASDAQ	PFIS	Tue, Nov 3, 2015	40.86	40.86	39.80	40.83
1798	NASDAQ	PFIS	Mon, Nov 2, 2015	40.76	40.84	40.51	40.77
1797	NASDAQ	PFIS	Fri, Oct 30, 2015	40.10	40.72	40.10	40.72
1796	NASDAQ	PFIS	Thu, Oct 29, 2015	41.46	41.46	39.95	40.21
1795	NASDAQ	PFIS	Wed, Oct 28, 2015	41.46	42.41	40.54	41.96
1794	NASDAQ	PFIS	Tue, Oct 27, 2015	41.58	42.68	40.90	41.22
1793	NASDAQ	PFIS	Mon, Oct 26, 2015	40.65	41.85	40.26	41.85
1792	NASDAQ	PFIS	Fri, Oct 23, 2015	40.33	41.67	38.07	40.65
1791	NASDAQ	PFIS	Thu, Oct 22, 2015	40.06	40.10	39.42	40.10
1790	NASDAQ	PFIS	Wed, Oct 21, 2015	39.93	40.48	39.50	39.51
1789	NASDAQ	PFIS	Tue, Oct 20, 2015	38.56	40.85	38.56	40.10
1788	NASDAQ	PFIS	Mon, Oct 19, 2015	38.40	38.56	37.99	38.56
1787	NASDAQ	PFIS	Fri, Oct 16, 2015	37.98	38.35	37.88	38.35
1786	NASDAQ	PFIS	Thu, Oct 15, 2015	36.76	37.93	36.75	37.90
1785	NASDAQ	PFIS	Wed, Oct 14, 2015	36.75	37.35	36.75	36.75
1784	NASDAQ	PFIS	Tue, Oct 13, 2015	37.08	37.43	35.99	36.77
1783	NASDAQ	PFIS	Mon, Oct 12, 2015	37.41	37.95	36.64	37.95
1782	NASDAQ	PFIS	Fri, Oct 9, 2015	37.58	37.58	36.51	37.33
1781	NASDAQ	PFIS	Thu, Oct 8, 2015	36.99	38.00	36.76	37.46
1780	NASDAQ	PFIS	Wed, Oct 7, 2015	36.15	37.90	35.44	37.90
1779	NASDAQ	PFIS	Tue, Oct 6, 2015	35.86	36.31	35.72	35.85
1778	NASDAQ	PFIS	Mon, Oct 5, 2015	34.70	36.08	34.14	36.04
1777	NASDAQ	PFIS	Fri, Oct 2, 2015	34.32	34.84	34.01	34.43
1776	NASDAQ	PFIS	Thu, Oct 1, 2015	35.03	35.24	34.60	34.60
1775	NASDAQ	PFIS	Wed, Sep 30, 2015	35.02	36.00	34.81	34.93
1774	NASDAQ	PFIS	Tue, Sep 29, 2015	34.82	36.01	34.81	34.82
1773	NASDAQ	PFIS	Mon, Sep 28, 2015	35.25	35.50	34.72	34.92
1772	NASDAQ	PFIS	Fri, Sep 25, 2015	35.80	35.89	35.10	35.10
1771	NASDAQ	PFIS	Thu, Sep 24, 2015	35.17	35.70	35.17	35.47
1770	NASDAQ	PFIS	Wed, Sep 23, 2015	36.79	36.79	35.42	36.02
1769	NASDAQ	PFIS	Tue, Sep 22, 2015	36.36	37.15	35.04	36.69
1768	NASDAQ	PFIS	Mon, Sep 21, 2015	35.72	36.78	35.34	36.49
1767	NASDAQ	PFIS	Fri, Sep 18, 2015	36.00	36.50	35.26	35.61
1766	NASDAQ	PFIS	Thu, Sep 17, 2015	36.42	36.55	36.00	36.49
1765	NASDAQ	PFIS	Wed, Sep 16, 2015	36.30	36.96	35.90	35.94
1764	NASDAQ	PFIS	Tue, Sep 15, 2015	35.33	36.30	35.16	36.28
1763	NASDAQ	PFIS	Mon, Sep 14, 2015	35.29	35.33	35.23	35.31
1762	NASDAQ	PFIS	Fri, Sep 11, 2015	35.26	36.06	35.22	35.23
1761	NASDAQ	PFIS	Thu, Sep 10, 2015	35.50	36.12	35.03	35.34
1760	NASDAQ	PFIS	Wed, Sep 9, 2015	36.67	36.94	35.00	35.01
1759	NASDAQ	PFIS	Tue, Sep 8, 2015	35.80	36.45	35.45	36.41
1758	NASDAQ	PFIS	Fri, Sep 4, 2015	34.55	35.87	34.55	35.57
1757	NASDAQ	PFIS	Thu, Sep 3, 2015	35.11	35.11	34.81	34.85
1756	NASDAQ	PFIS	Wed, Sep 2, 2015	35.06	35.25	34.86	35.22
1755	NASDAQ	PFIS	Tue, Sep 1, 2015	35.01	35.38	34.30	34.56
1754	NASDAQ	PFIS	Mon, Aug 31, 2015	35.61	35.83	35.07	35.75
1753	NASDAQ	PFIS	Fri, Aug 28, 2015	35.72	36.14	35.72	35.79
1752	NASDAQ	PFIS	Thu, Aug 27, 2015	35.36	36.90	35.36	35.96
1751	NASDAQ	PFIS	Wed, Aug 26, 2015	35.85	36.40	34.83	35.28
1750	NASDAQ	PFIS	Tue, Aug 25, 2015	36.50	36.50	35.00	35.02
1749	NASDAQ	PFIS	Mon, Aug 24, 2015	35.01	36.18	35.01	35.49
1748	NASDAQ	PFIS	Fri, Aug 21, 2015	34.75	36.98	34.75	35.56
1747	NASDAQ	PFIS	Thu, Aug 20, 2015	36.75	37.25	35.72	35.90
1746	NASDAQ	PFIS	Wed, Aug 19, 2015	37.42	37.49	36.75	36.85
1745	NASDAQ	PFIS	Tue, Aug 18, 2015	37.18	38.30	37.05	37.24
1744	NASDAQ	PFIS	Mon, Aug 17, 2015	37.01	37.69	37.00	37.69
1743	NASDAQ	PFIS	Fri, Aug 14, 2015	37.24	37.75	37.04	37.55
1742	NASDAQ	PFIS	Thu, Aug 13, 2015	38.75	38.75	37.46	37.46
1741	NASDAQ	PFIS	Wed, Aug 12, 2015	37.82	39.67	37.82	38.14
1740	NASDAQ	PFIS	Tue, Aug 11, 2015	37.49	38.04	37.20	37.28
1739	NASDAQ	PFIS	Mon, Aug 10, 2015	37.31	38.38	37.01	38.38
1738	NASDAQ	PFIS	Fri, Aug 7, 2015	36.75	37.95	36.75	36.88
1737	NASDAQ	PFIS	Thu, Aug 6, 2015	37.60	37.60	36.90	36.90
1736	NASDAQ	PFIS	Wed, Aug 5, 2015	37.96	38.41	37.70	37.70
1735	NASDAQ	PFIS	Tue, Aug 4, 2015	38.50	38.50	37.86	37.86
1734	NASDAQ	PFIS	Mon, Aug 3, 2015	39.15	39.15	38.49	38.49
1733	NASDAQ	PFIS	Fri, Jul 31, 2015	40.02	40.02	39.23	39.28
1732	NASDAQ	PFIS	Thu, Jul 30, 2015	39.29	40.47	39.00	39.54
1731	NASDAQ	PFIS	Wed, Jul 29, 2015	39.66	39.99	39.66	39.80
1730	NASDAQ	PFIS	Tue, Jul 28, 2015	40.56	40.56	39.80	39.80
1729	NASDAQ	PFIS	Mon, Jul 27, 2015	40.00	40.30	39.85	39.94
1728	NASDAQ	PFIS	Fri, Jul 24, 2015	40.00	40.00	39.85	39.96
1727	NASDAQ	PFIS	Thu, Jul 23, 2015	40.46	40.81	39.86	40.00
1726	NASDAQ	PFIS	Wed, Jul 22, 2015	40.19	40.19	40.19	40.19
1725	NASDAQ	PFIS	Tue, Jul 21, 2015	39.86	40.07	39.85	40.05
1724	NASDAQ	PFIS	Mon, Jul 20, 2015	39.68	40.20	39.68	39.88
1723	NASDAQ	PFIS	Fri, Jul 17, 2015	40.51	40.65	39.61	40.08
1722	NASDAQ	PFIS	Thu, Jul 16, 2015	40.39	40.80	40.27	40.58
1721	NASDAQ	PFIS	Wed, Jul 15, 2015	40.35	40.40	39.75	40.39
1720	NASDAQ	PFIS	Tue, Jul 14, 2015	39.96	40.46	39.93	40.23
1719	NASDAQ	PFIS	Mon, Jul 13, 2015	40.35	40.85	39.67	40.43
1718	NASDAQ	PFIS	Fri, Jul 10, 2015	39.92	40.50	39.66	40.24
1717	NASDAQ	PFIS	Thu, Jul 9, 2015	40.71	40.71	39.28	39.63
1716	NASDAQ	PFIS	Wed, Jul 8, 2015	40.10	41.65	39.62	39.65
1715	NASDAQ	PFIS	Tue, Jul 7, 2015	40.72	41.41	39.26	40.61
1714	NASDAQ	PFIS	Mon, Jul 6, 2015	41.19	41.34	40.00	40.62
1713	NASDAQ	PFIS	Thu, Jul 2, 2015	41.89	42.46	41.08	41.58
1712	NASDAQ	PFIS	Wed, Jul 1, 2015	40.66	42.42	40.66	41.60
1711	NASDAQ	PFIS	Tue, Jun 30, 2015	40.77	41.50	39.61	39.61
1710	NASDAQ	PFIS	Mon, Jun 29, 2015	41.68	42.04	40.46	40.46
1709	NASDAQ	PFIS	Fri, Jun 26, 2015	40.98	42.63	40.51	42.63
1708	NASDAQ	PFIS	Thu, Jun 25, 2015	41.10	41.96	40.50	41.03
1707	NASDAQ	PFIS	Wed, Jun 24, 2015	41.40	41.25	39.15	41.17
1706	NASDAQ	PFIS	Tue, Jun 23, 2015	41.74	41.74	40.76	41.47
1705	NASDAQ	PFIS	Mon, Jun 22, 2015	40.96	42.54	38.64	41.75
1704	NASDAQ	PFIS	Fri, Jun 19, 2015	40.50	41.47	40.50	40.81
1703	NASDAQ	PFIS	Thu, Jun 18, 2015	40.49	42.39	39.54	41.29
1702	NASDAQ	PFIS	Wed, Jun 17, 2015	39.34	40.76	38.50	39.75
1701	NASDAQ	PFIS	Tue, Jun 16, 2015	38.32	39.50	37.98	39.50
1700	NASDAQ	PFIS	Mon, Jun 15, 2015	38.22	38.55	37.40	38.38
1699	NASDAQ	PFIS	Fri, Jun 12, 2015	38.73	38.73	37.60	38.05
1698	NASDAQ	PFIS	Thu, Jun 11, 2015	38.73	39.07	37.81	39.07
1697	NASDAQ	PFIS	Wed, Jun 10, 2015	38.39	39.10	37.45	38.96
1696	NASDAQ	PFIS	Tue, Jun 9, 2015	37.63	38.00	37.33	37.59
1695	NASDAQ	PFIS	Mon, Jun 8, 2015	37.64	38.02	37.47	37.77
1694	NASDAQ	PFIS	Fri, Jun 5, 2015	37.24	38.02	37.11	38.00
1693	NASDAQ	PFIS	Thu, Jun 4, 2015	37.64	37.93	36.70	37.05
1692	NASDAQ	PFIS	Wed, Jun 3, 2015	37.68	38.02	36.80	37.92
1691	NASDAQ	PFIS	Tue, Jun 2, 2015	37.00	38.40	37.00	37.64
1690	NASDAQ	PFIS	Mon, Jun 1, 2015	37.54	39.31	36.50	36.89
1689	NASDAQ	PFIS	Fri, May 29, 2015	38.47	38.47	37.00	37.55
1688	NASDAQ	PFIS	Thu, May 28, 2015	38.36	39.36	37.81	38.30
1687	NASDAQ	PFIS	Wed, May 27, 2015	38.44	39.50	38.00	38.70
1686	NASDAQ	PFIS	Tue, May 26, 2015	39.29	39.10	38.12	38.34
1685	NASDAQ	PFIS	Fri, May 22, 2015	39.50	39.90	39.05	39.79
1684	NASDAQ	PFIS	Thu, May 21, 2015	39.01	39.90	39.50	39.68
1683	NASDAQ	PFIS	Wed, May 20, 2015	38.56	39.44	38.56	39.21
1682	NASDAQ	PFIS	Tue, May 19, 2015	38.97	39.90	38.12	38.52
1681	NASDAQ	PFIS	Mon, May 18, 2015	41.40	41.40	38.89	39.20
1680	NASDAQ	PFIS	Fri, May 15, 2015	39.82	40.92	38.09	40.37
1679	NASDAQ	PFIS	Thu, May 14, 2015	38.99	39.97	38.16	39.79
1678	NASDAQ	PFIS	Wed, May 13, 2015	39.25	40.00	37.50	38.99
1677	NASDAQ	PFIS	Tue, May 12, 2015	39.10	40.00	38.90	39.36
1676	NASDAQ	PFIS	Mon, May 11, 2015	39.80	39.99	38.71	39.40
1675	NASDAQ	PFIS	Fri, May 8, 2015	40.00	40.00	38.70	39.97
1674	NASDAQ	PFIS	Thu, May 7, 2015	40.12	41.00	39.49	39.78
1673	NASDAQ	PFIS	Wed, May 6, 2015	39.70	40.29	39.70	39.76
1672	NASDAQ	PFIS	Tue, May 5, 2015	39.75	39.84	39.70	39.72
1671	NASDAQ	PFIS	Mon, May 4, 2015	39.70	40.01	39.50	39.97
1670	NASDAQ	PFIS	Fri, May 1, 2015	39.75	41.04	39.75	39.75
1669	NASDAQ	PFIS	Thu, Apr 30, 2015	41.75	41.17	39.20	39.29
1668	NASDAQ	PFIS	Wed, Apr 29, 2015	42.32	42.49	41.84	41.87
1667	NASDAQ	PFIS	Tue, Apr 28, 2015	41.72	42.54	41.08	42.02
1666	NASDAQ	PFIS	Mon, Apr 27, 2015	40.75	41.57	40.80	41.50
1665	NASDAQ	PFIS	Fri, Apr 24, 2015	42.50	41.38	40.56	40.75
1664	NASDAQ	PFIS	Thu, Apr 23, 2015	40.63	41.40	40.16	41.40
1663	NASDAQ	PFIS	Wed, Apr 22, 2015	41.03	40.97	40.26	40.91
1662	NASDAQ	PFIS	Tue, Apr 21, 2015	42.01	41.35	40.25	41.25
1661	NASDAQ	PFIS	Mon, Apr 20, 2015	41.70	42.08	41.27	42.08
1660	NASDAQ	PFIS	Fri, Apr 17, 2015	42.21	42.21	41.22	41.32
1659	NASDAQ	PFIS	Thu, Apr 16, 2015	41.56	43.54	42.36	42.54
1658	NASDAQ	PFIS	Wed, Apr 15, 2015	41.44	42.80	41.01	41.84
1657	NASDAQ	PFIS	Tue, Apr 14, 2015	41.57	42.50	40.13	41.25
1656	NASDAQ	PFIS	Mon, Apr 13, 2015	42.87	42.96	41.66	41.66
1655	NASDAQ	PFIS	Fri, Apr 10, 2015	42.11	42.67	40.18	42.67
1654	NASDAQ	PFIS	Thu, Apr 9, 2015	41.51	41.80	41.06	41.80
1653	NASDAQ	PFIS	Wed, Apr 8, 2015	42.96	43.02	41.32	41.55
1652	NASDAQ	PFIS	Tue, Apr 7, 2015	43.64	43.95	43.02	43.02
1651	NASDAQ	PFIS	Mon, Apr 6, 2015	43.20	44.95	43.20	43.60
1650	NASDAQ	PFIS	Thu, Apr 2, 2015	43.56	43.77	42.92	43.67
1649	NASDAQ	PFIS	Wed, Apr 1, 2015	44.29	45.00	43.05	43.76
1648	NASDAQ	PFIS	Tue, Mar 31, 2015	43.88	45.00	43.50	44.87
1647	NASDAQ	PFIS	Mon, Mar 30, 2015	44.24	44.58	43.20	44.03
1646	NASDAQ	PFIS	Fri, Mar 27, 2015	43.11	44.25	43.11	44.24
1645	NASDAQ	PFIS	Thu, Mar 26, 2015	42.96	44.50	42.73	43.05
1644	NASDAQ	PFIS	Wed, Mar 25, 2015	43.43	42.90	42.62	42.75
1643	NASDAQ	PFIS	Tue, Mar 24, 2015	42.22	43.85	42.20	43.33
1642	NASDAQ	PFIS	Mon, Mar 23, 2015	41.26	43.16	40.78	42.20
1641	NASDAQ	PFIS	Fri, Mar 20, 2015	40.83	41.36	39.83	41.36
1640	NASDAQ	PFIS	Thu, Mar 19, 2015	40.52	40.78	40.24	40.67
1639	NASDAQ	PFIS	Wed, Mar 18, 2015	40.42	40.87	39.81	40.63
1638	NASDAQ	PFIS	Tue, Mar 17, 2015	40.51	40.95	39.76	40.40
1637	NASDAQ	PFIS	Mon, Mar 16, 2015	40.84	40.86	40.61	40.61
1636	NASDAQ	PFIS	Fri, Mar 13, 2015	40.35	40.77	40.01	40.53
1635	NASDAQ	PFIS	Thu, Mar 12, 2015	40.12	40.19	39.74	40.15
1634	NASDAQ	PFIS	Wed, Mar 11, 2015	39.34	40.00	39.25	39.40
1633	NASDAQ	PFIS	Tue, Mar 10, 2015	40.28	40.28	39.05	39.35
1632	NASDAQ	PFIS	Mon, Mar 9, 2015	39.61	40.49	39.05	39.54
1631	NASDAQ	PFIS	Fri, Mar 6, 2015	39.88	40.25	38.81	39.42
1630	NASDAQ	PFIS	Thu, Mar 5, 2015	40.76	41.80	39.93	40.25
1629	NASDAQ	PFIS	Wed, Mar 4, 2015	41.36	41.42	40.69	40.70
1628	NASDAQ	PFIS	Tue, Mar 3, 2015	41.21	41.90	41.31	41.37
1627	NASDAQ	PFIS	Mon, Mar 2, 2015	41.76	41.87	41.01	41.47
1626	NASDAQ	PFIS	Fri, Feb 27, 2015	41.65	41.94	41.45	41.45
1625	NASDAQ	PFIS	Thu, Feb 26, 2015	41.55	41.85	41.51	41.85
1624	NASDAQ	PFIS	Wed, Feb 25, 2015	41.50	41.87	41.50	41.52
1623	NASDAQ	PFIS	Tue, Feb 24, 2015	41.51	41.95	41.51	41.95
1622	NASDAQ	PFIS	Mon, Feb 23, 2015	41.52	42.03	41.02	41.10
1621	NASDAQ	PFIS	Fri, Feb 20, 2015	42.09	43.20	41.01	41.54
1620	NASDAQ	PFIS	Thu, Feb 19, 2015	42.66	42.86	41.51	41.86
1619	NASDAQ	PFIS	Wed, Feb 18, 2015	43.50	44.62	41.30	42.62
1618	NASDAQ	PFIS	Tue, Feb 17, 2015	43.70	43.84	42.99	43.52
1617	NASDAQ	PFIS	Fri, Feb 13, 2015	43.98	43.95	43.40	43.40
1616	NASDAQ	PFIS	Thu, Feb 12, 2015	43.58	43.99	43.58	43.99
1615	NASDAQ	PFIS	Wed, Feb 11, 2015	43.52	44.75	43.51	43.51
1614	NASDAQ	PFIS	Tue, Feb 10, 2015	43.62	44.98	43.50	43.51
1613	NASDAQ	PFIS	Mon, Feb 9, 2015	44.38	43.68	43.50	43.50
1612	NASDAQ	PFIS	Fri, Feb 6, 2015	44.03	44.99	44.03	44.40
1611	NASDAQ	PFIS	Thu, Feb 5, 2015	44.84	45.03	43.65	43.91
1610	NASDAQ	PFIS	Wed, Feb 4, 2015	46.39	46.45	44.05	44.51
1609	NASDAQ	PFIS	Tue, Feb 3, 2015	46.50	46.50	44.12	46.33
1608	NASDAQ	PFIS	Mon, Feb 2, 2015	45.57	46.90	44.10	46.81
1607	NASDAQ	PFIS	Fri, Jan 30, 2015	44.02	46.86	44.02	45.13
1606	NASDAQ	PFIS	Thu, Jan 29, 2015	43.47	44.50	43.06	44.50
1605	NASDAQ	PFIS	Wed, Jan 28, 2015	46.38	46.38	43.02	43.51
1604	NASDAQ	PFIS	Tue, Jan 27, 2015	45.03	47.35	44.55	45.80
1603	NASDAQ	PFIS	Mon, Jan 26, 2015	46.53	46.53	45.05	46.51
1602	NASDAQ	PFIS	Fri, Jan 23, 2015	46.64	46.90	45.49	46.49
1601	NASDAQ	PFIS	Thu, Jan 22, 2015	42.50	47.06	42.47	46.58
1600	NASDAQ	PFIS	Wed, Jan 21, 2015	45.63	45.63	42.00	42.58
1599	NASDAQ	PFIS	Tue, Jan 20, 2015	46.63	47.34	45.00	45.60
1598	NASDAQ	PFIS	Fri, Jan 16, 2015	46.63	47.67	46.14	46.91
1597	NASDAQ	PFIS	Thu, Jan 15, 2015	49.09	49.96	45.60	46.76
1596	NASDAQ	PFIS	Wed, Jan 14, 2015	48.09	49.95	46.97	49.26
1595	NASDAQ	PFIS	Tue, Jan 13, 2015	48.00	48.66	46.02	48.47
1594	NASDAQ	PFIS	Mon, Jan 12, 2015	48.36	48.73	47.46	47.49
1593	NASDAQ	PFIS	Fri, Jan 9, 2015	47.35	48.54	47.31	48.53
1592	NASDAQ	PFIS	Thu, Jan 8, 2015	48.47	48.10	47.13	47.28
1591	NASDAQ	PFIS	Wed, Jan 7, 2015	47.82	49.50	47.10	48.08
1590	NASDAQ	PFIS	Tue, Jan 6, 2015	48.24	48.24	47.17	47.20
1589	NASDAQ	PFIS	Mon, Jan 5, 2015	48.69	49.99	47.07	48.33
1588	NASDAQ	PFIS	Fri, Jan 2, 2015	49.89	49.98	48.55	48.80
1587	NASDAQ	PFIS	Wed, Dec 31, 2014	49.46	50.00	48.50	49.68
1586	NASDAQ	PFIS	Tue, Dec 30, 2014	49.93	49.58	48.12	49.03
1585	NASDAQ	PFIS	Mon, Dec 29, 2014	50.00	50.95	49.74	50.00
1584	NASDAQ	PFIS	Fri, Dec 26, 2014	49.56	50.52	48.42	50.52
1583	NASDAQ	PFIS	Wed, Dec 24, 2014	49.36	49.99	49.02	49.76
1582	NASDAQ	PFIS	Tue, Dec 23, 2014	50.91	50.50	49.45	50.10
1581	NASDAQ	PFIS	Mon, Dec 22, 2014	50.74	51.37	49.03	50.48
1580	NASDAQ	PFIS	Fri, Dec 19, 2014	49.79	51.00	48.61	51.00
1579	NASDAQ	PFIS	Thu, Dec 18, 2014	50.11	50.49	48.77	50.00
1578	NASDAQ	PFIS	Wed, Dec 17, 2014	48.75	51.00	48.01	50.94
1577	NASDAQ	PFIS	Tue, Dec 16, 2014	48.63	49.75	47.40	48.52
1576	NASDAQ	PFIS	Mon, Dec 15, 2014	47.55	49.20	47.44	48.58
1575	NASDAQ	PFIS	Fri, Dec 12, 2014	48.23	49.38	46.68	47.17
1574	NASDAQ	PFIS	Thu, Dec 11, 2014	48.77	49.75	47.95	48.95
1573	NASDAQ	PFIS	Wed, Dec 10, 2014	49.35	49.75	48.51	48.65
1572	NASDAQ	PFIS	Tue, Dec 9, 2014	47.75	49.50	47.75	49.45
1571	NASDAQ	PFIS	Mon, Dec 8, 2014	48.53	48.75	47.76	47.84
1570	NASDAQ	PFIS	Fri, Dec 5, 2014	48.08	49.63	48.08	49.22
1569	NASDAQ	PFIS	Thu, Dec 4, 2014	49.49	49.75	48.08	48.08
1568	NASDAQ	PFIS	Wed, Dec 3, 2014	48.68	50.00	48.89	49.61
1567	NASDAQ	PFIS	Tue, Dec 2, 2014	48.09	49.35	48.41	48.80
1566	NASDAQ	PFIS	Mon, Dec 1, 2014	47.96	48.54	47.75	47.78
1565	NASDAQ	PFIS	Fri, Nov 28, 2014	47.93	48.59	47.76	47.77
1564	NASDAQ	PFIS	Wed, Nov 26, 2014	47.77	48.21	47.75	48.21
1563	NASDAQ	PFIS	Tue, Nov 25, 2014	48.15	48.20	47.75	47.87
1562	NASDAQ	PFIS	Mon, Nov 24, 2014	47.94	48.52	47.77	48.52
1561	NASDAQ	PFIS	Fri, Nov 21, 2014	48.19	48.50	47.50	47.97
1560	NASDAQ	PFIS	Thu, Nov 20, 2014	47.57	49.17	46.50	47.30
1559	NASDAQ	PFIS	Wed, Nov 19, 2014	49.55	49.55	47.63	47.90
1558	NASDAQ	PFIS	Tue, Nov 18, 2014	49.76	50.36	49.03	49.71
1557	NASDAQ	PFIS	Mon, Nov 17, 2014	49.49	50.85	49.41	49.50
1556	NASDAQ	PFIS	Fri, Nov 14, 2014	50.28	51.00	49.67	49.71
1555	NASDAQ	PFIS	Thu, Nov 13, 2014	51.89	51.89	50.96	51.04
1554	NASDAQ	PFIS	Wed, Nov 12, 2014	50.75	51.70	50.84	51.70
1553	NASDAQ	PFIS	Tue, Nov 11, 2014	51.32	51.32	49.16	50.99
1552	NASDAQ	PFIS	Mon, Nov 10, 2014	51.18	51.69	49.57	51.66
1551	NASDAQ	PFIS	Fri, Nov 7, 2014	51.00	52.00	48.17	51.27
1550	NASDAQ	PFIS	Thu, Nov 6, 2014	50.02	51.21	49.68	51.00
1549	NASDAQ	PFIS	Wed, Nov 5, 2014	49.86	50.30	48.99	50.10
1548	NASDAQ	PFIS	Tue, Nov 4, 2014	48.94	50.00	48.94	49.35
1547	NASDAQ	PFIS	Mon, Nov 3, 2014	50.07	50.40	48.82	49.31
1546	NASDAQ	PFIS	Fri, Oct 31, 2014	50.64	50.64	48.68	50.17
1545	NASDAQ	PFIS	Thu, Oct 30, 2014	49.33	50.31	48.18	49.99
1544	NASDAQ	PFIS	Wed, Oct 29, 2014	49.55	50.18	47.45	49.60
1543	NASDAQ	PFIS	Tue, Oct 28, 2014	47.84	49.75	46.49	49.75
1542	NASDAQ	PFIS	Mon, Oct 27, 2014	47.84	49.01	47.13	47.52
1541	NASDAQ	PFIS	Fri, Oct 24, 2014	48.76	49.53	47.04	48.04
1540	NASDAQ	PFIS	Thu, Oct 23, 2014	48.50	49.74	46.05	48.97
1539	NASDAQ	PFIS	Wed, Oct 22, 2014	49.10	49.19	46.39	47.89
1538	NASDAQ	PFIS	Tue, Oct 21, 2014	48.78	49.71	47.08	49.19
1537	NASDAQ	PFIS	Mon, Oct 20, 2014	47.30	48.79	45.70	48.79
1536	NASDAQ	PFIS	Fri, Oct 17, 2014	50.00	50.00	47.62	47.62
1535	NASDAQ	PFIS	Thu, Oct 16, 2014	48.64	49.99	45.14	49.50
1534	NASDAQ	PFIS	Wed, Oct 15, 2014	47.84	50.00	46.16	49.38
1533	NASDAQ	PFIS	Tue, Oct 14, 2014	46.20	49.80	45.11	48.89
1532	NASDAQ	PFIS	Mon, Oct 13, 2014	45.97	46.60	44.97	45.82
1531	NASDAQ	PFIS	Fri, Oct 10, 2014	45.35	46.79	44.98	46.10
1530	NASDAQ	PFIS	Thu, Oct 9, 2014	46.10	46.96	44.65	45.86
1529	NASDAQ	PFIS	Wed, Oct 8, 2014	44.71	47.28	43.90	46.03
1528	NASDAQ	PFIS	Tue, Oct 7, 2014	44.96	46.12	44.28	44.61
1527	NASDAQ	PFIS	Mon, Oct 6, 2014	45.56	47.44	44.95	45.41
1526	NASDAQ	PFIS	Fri, Oct 3, 2014	44.71	48.30	44.10	45.33
1525	NASDAQ	PFIS	Thu, Oct 2, 2014	45.16	45.25	43.38	44.17
1524	NASDAQ	PFIS	Wed, Oct 1, 2014	46.17	46.30	45.00	45.02
1523	NASDAQ	PFIS	Tue, Sep 30, 2014	47.20	47.25	45.89	45.99
1522	NASDAQ	PFIS	Mon, Sep 29, 2014	46.69	49.10	46.55	47.11
1521	NASDAQ	PFIS	Fri, Sep 26, 2014	47.13	48.30	46.83	47.08
1520	NASDAQ	PFIS	Thu, Sep 25, 2014	48.48	49.19	47.02	47.02
1519	NASDAQ	PFIS	Wed, Sep 24, 2014	47.91	49.05	47.70	48.83
1518	NASDAQ	PFIS	Tue, Sep 23, 2014	49.11	49.11	47.43	47.68
1517	NASDAQ	PFIS	Mon, Sep 22, 2014	50.85	51.91	48.56	49.19
1516	NASDAQ	PFIS	Fri, Sep 19, 2014	50.88	51.40	50.14	51.00
1515	NASDAQ	PFIS	Thu, Sep 18, 2014	50.70	51.25	49.95	50.89
1514	NASDAQ	PFIS	Wed, Sep 17, 2014	51.38	51.50	49.86	50.70
1513	NASDAQ	PFIS	Tue, Sep 16, 2014	51.74	52.24	51.06	51.44
1512	NASDAQ	PFIS	Mon, Sep 15, 2014	52.01	52.85	51.44	51.94
1511	NASDAQ	PFIS	Fri, Sep 12, 2014	52.06	52.32	51.25	51.40
1510	NASDAQ	PFIS	Thu, Sep 11, 2014	51.82	52.50	50.63	52.00
1509	NASDAQ	PFIS	Wed, Sep 10, 2014	50.71	53.00	50.61	52.52
1508	NASDAQ	PFIS	Tue, Sep 9, 2014	50.26	50.91	49.77	50.47
1507	NASDAQ	PFIS	Mon, Sep 8, 2014	50.07	50.45	49.82	50.45
1506	NASDAQ	PFIS	Fri, Sep 5, 2014	50.62	50.62	50.06	50.23
1505	NASDAQ	PFIS	Thu, Sep 4, 2014	50.86	50.97	48.37	50.90
1504	NASDAQ	PFIS	Wed, Sep 3, 2014	50.98	50.96	50.35	50.90
1503	NASDAQ	PFIS	Tue, Sep 2, 2014	50.50	50.99	49.50	50.92
1502	NASDAQ	PFIS	Fri, Aug 29, 2014	49.83	50.50	49.83	50.49
1501	NASDAQ	PFIS	Thu, Aug 28, 2014	50.16	50.50	49.72	49.89
1500	NASDAQ	PFIS	Wed, Aug 27, 2014	49.93	51.00	48.00	50.40
1499	NASDAQ	PFIS	Tue, Aug 26, 2014	49.50	49.99	49.33	49.99
1498	NASDAQ	PFIS	Mon, Aug 25, 2014	49.61	49.65	49.00	49.64
1497	NASDAQ	PFIS	Fri, Aug 22, 2014	49.20	49.50	48.11	49.50
1496	NASDAQ	PFIS	Thu, Aug 21, 2014	49.39	49.65	47.11	49.25
1495	NASDAQ	PFIS	Wed, Aug 20, 2014	50.03	50.03	49.05	49.60
1494	NASDAQ	PFIS	Tue, Aug 19, 2014	49.25	50.54	48.62	50.54
1493	NASDAQ	PFIS	Mon, Aug 18, 2014	49.31	49.31	48.51	49.25
1492	NASDAQ	PFIS	Fri, Aug 15, 2014	49.85	49.85	48.70	49.06
1491	NASDAQ	PFIS	Thu, Aug 14, 2014	49.00	49.00	48.52	48.99
1490	NASDAQ	PFIS	Wed, Aug 13, 2014	48.67	49.00	47.81	48.98
1489	NASDAQ	PFIS	Tue, Aug 12, 2014	48.65	48.80	47.21	48.80
1488	NASDAQ	PFIS	Mon, Aug 11, 2014	47.53	49.00	47.40	48.99
1487	NASDAQ	PFIS	Fri, Aug 8, 2014	47.36	47.73	46.54	47.69
1486	NASDAQ	PFIS	Thu, Aug 7, 2014	47.67	47.75	47.00	47.58
1485	NASDAQ	PFIS	Wed, Aug 6, 2014	46.93	47.75	46.78	47.73
1484	NASDAQ	PFIS	Tue, Aug 5, 2014	46.89	47.69	46.43	47.20
1483	NASDAQ	PFIS	Mon, Aug 4, 2014	47.26	47.99	46.74	47.11
1482	NASDAQ	PFIS	Fri, Aug 1, 2014	47.14	47.97	46.75	46.94
1481	NASDAQ	PFIS	Thu, Jul 31, 2014	48.30	48.69	46.75	46.78
1480	NASDAQ	PFIS	Wed, Jul 30, 2014	48.82	48.93	47.76	48.49
1479	NASDAQ	PFIS	Tue, Jul 29, 2014	48.32	48.99	47.90	48.29
1478	NASDAQ	PFIS	Mon, Jul 28, 2014	49.19	49.99	47.66	48.97
1477	NASDAQ	PFIS	Fri, Jul 25, 2014	49.92	50.00	48.74	49.11
1476	NASDAQ	PFIS	Thu, Jul 24, 2014	50.00	50.69	49.77	50.32
1475	NASDAQ	PFIS	Wed, Jul 23, 2014	49.71	49.90	48.80	49.17
1474	NASDAQ	PFIS	Tue, Jul 22, 2014	49.26	50.00	49.10	49.92
1473	NASDAQ	PFIS	Mon, Jul 21, 2014	48.39	49.51	48.04	49.29
1472	NASDAQ	PFIS	Fri, Jul 18, 2014	47.24	49.09	47.24	48.77
1471	NASDAQ	PFIS	Thu, Jul 17, 2014	48.34	48.50	47.22	47.76
1470	NASDAQ	PFIS	Wed, Jul 16, 2014	47.77	48.46	46.80	48.45
1469	NASDAQ	PFIS	Tue, Jul 15, 2014	48.12	48.50	46.75	47.74
1468	NASDAQ	PFIS	Mon, Jul 14, 2014	47.44	48.74	47.19	47.31
1467	NASDAQ	PFIS	Fri, Jul 11, 2014	48.95	49.82	46.55	47.12
1466	NASDAQ	PFIS	Thu, Jul 10, 2014	50.00	50.00	48.55	48.94
1465	NASDAQ	PFIS	Wed, Jul 9, 2014	50.00	50.17	49.26	49.98
1464	NASDAQ	PFIS	Tue, Jul 8, 2014	50.00	50.75	49.35	49.97
1463	NASDAQ	PFIS	Mon, Jul 7, 2014	49.88	50.50	49.43	50.26
1462	NASDAQ	PFIS	Thu, Jul 3, 2014	50.52	50.89	48.75	49.89
1461	NASDAQ	PFIS	Wed, Jul 2, 2014	50.66	50.75	50.01	50.42
1460	NASDAQ	PFIS	Tue, Jul 1, 2014	51.83	52.80	49.65	50.56
1459	NASDAQ	PFIS	Mon, Jun 30, 2014	49.15	51.98	48.29	51.39
1458	NASDAQ	PFIS	Fri, Jun 27, 2014	51.00	51.00	49.10	49.42
1457	NASDAQ	PFIS	Thu, Jun 26, 2014	52.82	53.19	49.26	50.59
1456	NASDAQ	PFIS	Wed, Jun 25, 2014	51.83	53.79	50.51	53.05
1455	NASDAQ	PFIS	Tue, Jun 24, 2014	51.01	53.09	49.32	51.89
1454	NASDAQ	PFIS	Mon, Jun 23, 2014	50.43	51.75	50.43	51.41
1453	NASDAQ	PFIS	Fri, Jun 20, 2014	50.63	51.39	50.50	51.15
1452	NASDAQ	PFIS	Thu, Jun 19, 2014	51.50	52.00	48.83	50.88
1451	NASDAQ	PFIS	Wed, Jun 18, 2014	50.37	52.63	49.54	52.00
1450	NASDAQ	PFIS	Tue, Jun 17, 2014	52.70	53.20	50.64	51.08
1449	NASDAQ	PFIS	Mon, Jun 16, 2014	52.21	54.20	50.82	52.67
1448	NASDAQ	PFIS	Fri, Jun 13, 2014	52.81	52.81	50.00	52.39
1447	NASDAQ	PFIS	Thu, Jun 12, 2014	49.90	52.75	49.56	52.01
1446	NASDAQ	PFIS	Wed, Jun 11, 2014	50.10	50.10	47.07	49.77
1445	NASDAQ	PFIS	Tue, Jun 10, 2014	50.00	50.10	48.76	49.58
1444	NASDAQ	PFIS	Mon, Jun 9, 2014	48.67	50.00	48.65	50.00
1443	NASDAQ	PFIS	Fri, Jun 6, 2014	50.50	50.50	48.01	48.63
1442	NASDAQ	PFIS	Thu, Jun 5, 2014	49.69	50.99	49.05	50.61
1441	NASDAQ	PFIS	Wed, Jun 4, 2014	50.13	50.50	48.65	49.85
1440	NASDAQ	PFIS	Tue, Jun 3, 2014	49.07	50.50	48.57	49.56
1439	NASDAQ	PFIS	Mon, Jun 2, 2014	47.87	49.58	47.74	49.34
1438	NASDAQ	PFIS	Fri, May 30, 2014	49.49	49.51	48.20	49.00
1437	NASDAQ	PFIS	Thu, May 29, 2014	49.08	50.36	48.10	48.79
1436	NASDAQ	PFIS	Wed, May 28, 2014	49.32	50.00	48.51	49.05
1435	NASDAQ	PFIS	Tue, May 27, 2014	49.22	50.70	48.56	49.43
1434	NASDAQ	PFIS	Fri, May 23, 2014	49.71	50.00	47.22	48.61
1433	NASDAQ	PFIS	Thu, May 22, 2014	51.25	51.96	49.00	50.08
1432	NASDAQ	PFIS	Wed, May 21, 2014	50.00	51.00	49.00	51.00
1431	NASDAQ	PFIS	Tue, May 20, 2014	48.94	49.75	47.16	49.75
1430	NASDAQ	PFIS	Mon, May 19, 2014	48.29	49.70	48.00	48.55
1429	NASDAQ	PFIS	Fri, May 16, 2014	48.50	49.75	46.72	48.85
1428	NASDAQ	PFIS	Thu, May 15, 2014	47.50	48.43	47.22	48.00
1427	NASDAQ	PFIS	Wed, May 14, 2014	47.19	47.45	46.50	47.22
1426	NASDAQ	PFIS	Tue, May 13, 2014	46.61	47.25	46.50	47.20
1425	NASDAQ	PFIS	Mon, May 12, 2014	47.00	47.30	46.50	47.29
1424	NASDAQ	PFIS	Fri, May 9, 2014	45.80	47.30	45.36	47.30
1423	NASDAQ	PFIS	Thu, May 8, 2014	45.50	46.10	44.00	46.10
1422	NASDAQ	PFIS	Wed, May 7, 2014	46.00	46.76	44.07	46.00
1421	NASDAQ	PFIS	Tue, May 6, 2014	46.43	46.80	44.94	46.34
1420	NASDAQ	PFIS	Mon, May 5, 2014	45.75	46.60	45.70	46.40
1419	NASDAQ	PFIS	Fri, May 2, 2014	45.95	45.95	45.51	45.65
1418	NASDAQ	PFIS	Thu, May 1, 2014	45.00	46.00	45.00	45.75
1417	NASDAQ	PFIS	Wed, Apr 30, 2014	47.18	47.18	46.20	46.21
1416	NASDAQ	PFIS	Tue, Apr 29, 2014	43.00	47.40	43.00	45.91
1415	NASDAQ	PFIS	Mon, Apr 28, 2014	46.80	48.50	46.00	47.50
1414	NASDAQ	PFIS	Fri, Apr 25, 2014	48.50	48.50	47.00	48.28
1413	NASDAQ	PFIS	Thu, Apr 24, 2014	48.00	49.50	47.50	48.43
1412	NASDAQ	PFIS	Wed, Apr 23, 2014	46.98	48.80	46.00	48.73
1411	NASDAQ	PFIS	Tue, Apr 22, 2014	46.09	47.00	46.09	47.00
1410	NASDAQ	PFIS	Mon, Apr 21, 2014	47.69	49.20	46.50	46.75
1409	NASDAQ	PFIS	Thu, Apr 17, 2014	44.95	48.54	44.91	47.10
1408	NASDAQ	PFIS	Wed, Apr 16, 2014	44.20	44.50	43.80	44.50
1407	NASDAQ	PFIS	Tue, Apr 15, 2014	43.20	44.50	43.20	44.50
1406	NASDAQ	PFIS	Mon, Apr 14, 2014	42.92	44.00	42.75	43.42
1405	NASDAQ	PFIS	Fri, Apr 11, 2014	44.95	43.92	42.51	43.00
1404	NASDAQ	PFIS	Thu, Apr 10, 2014	43.20	45.00	42.61	45.00
1403	NASDAQ	PFIS	Wed, Apr 9, 2014	43.25	43.25	42.50	43.25
1402	NASDAQ	PFIS	Tue, Apr 8, 2014	43.25	43.25	43.15	43.15
1401	NASDAQ	PFIS	Mon, Apr 7, 2014	42.00	43.25	42.00	43.25
1400	NASDAQ	PFIS	Fri, Apr 4, 2014	41.50	43.00	41.50	43.00
1399	NASDAQ	PFIS	Thu, Apr 3, 2014	42.13	43.00	42.13	43.00
1398	NASDAQ	PFIS	Wed, Apr 2, 2014	42.00	42.78	42.00	42.50
1397	NASDAQ	PFIS	Tue, Apr 1, 2014	41.84	42.89	41.84	42.75
1396	NASDAQ	PFIS	Mon, Mar 31, 2014	41.00	41.75	40.90	41.62
1395	NASDAQ	PFIS	Fri, Mar 28, 2014	41.00	41.00	41.00	41.00
1394	NASDAQ	PFIS	Thu, Mar 27, 2014	41.00	41.00	41.00	41.00
1393	NASDAQ	PFIS	Wed, Mar 26, 2014	41.00	41.20	41.00	41.20
1392	NASDAQ	PFIS	Tue, Mar 25, 2014	41.50	41.50	41.50	41.50
1391	NASDAQ	PFIS	Mon, Mar 24, 2014	41.50	41.50	41.50	41.50
1390	NASDAQ	PFIS	Fri, Mar 21, 2014	41.49	41.60	41.49	41.60
1389	NASDAQ	PFIS	Wed, Mar 19, 2014	42.00	42.00	41.50	41.50
1388	NASDAQ	PFIS	Tue, Mar 18, 2014	41.00	41.00	41.00	41.00
1387	NASDAQ	PFIS	Mon, Mar 17, 2014	39.42	43.00	39.40	42.26
1386	NASDAQ	PFIS	Fri, Mar 14, 2014	39.66	39.80	39.30	39.50
1385	NASDAQ	PFIS	Thu, Mar 13, 2014	39.35	39.65	39.25	39.65
1384	NASDAQ	PFIS	Wed, Mar 12, 2014	39.75	39.75	39.20	39.20
1383	NASDAQ	PFIS	Tue, Mar 11, 2014	39.11	40.00	39.11	40.00
1382	NASDAQ	PFIS	Mon, Mar 10, 2014	39.10	39.10	39.10	39.10
1381	NASDAQ	PFIS	Fri, Mar 7, 2014	39.02	39.90	39.02	39.90
1380	NASDAQ	PFIS	Thu, Mar 6, 2014	39.02	39.40	39.00	39.40
1379	NASDAQ	PFIS	Wed, Mar 5, 2014	39.05	39.20	39.00	39.01
1378	NASDAQ	PFIS	Tue, Mar 4, 2014	39.10	39.25	39.10	39.10
1377	NASDAQ	PFIS	Mon, Mar 3, 2014	39.00	39.60	39.00	39.20
1376	NASDAQ	PFIS	Fri, Feb 28, 2014	38.77	39.20	38.77	39.20
1375	NASDAQ	PFIS	Thu, Feb 27, 2014	39.25	39.25	38.75	38.75
1374	NASDAQ	PFIS	Wed, Feb 26, 2014	39.05	39.05	39.00	39.00
1373	NASDAQ	PFIS	Tue, Feb 25, 2014	39.28	39.28	39.10	39.15
1372	NASDAQ	PFIS	Mon, Feb 24, 2014	39.25	39.50	39.15	39.26
1371	NASDAQ	PFIS	Fri, Feb 21, 2014	38.55	39.25	38.55	39.10
1370	NASDAQ	PFIS	Thu, Feb 20, 2014	38.75	38.75	38.75	38.75
1369	NASDAQ	PFIS	Tue, Feb 18, 2014	38.30	39.00	38.30	39.00
1368	NASDAQ	PFIS	Fri, Feb 14, 2014	38.50	38.55	38.25	38.50
1367	NASDAQ	PFIS	Thu, Feb 13, 2014	38.15	38.50	38.00	38.40
1366	NASDAQ	PFIS	Wed, Feb 12, 2014	38.50	38.50	38.00	38.25
1365	NASDAQ	PFIS	Tue, Feb 11, 2014	38.55	38.55	38.35	38.50
1364	NASDAQ	PFIS	Mon, Feb 10, 2014	39.00	39.00	38.50	38.50
1363	NASDAQ	PFIS	Fri, Feb 7, 2014	38.60	38.75	38.60	38.75
1362	NASDAQ	PFIS	Thu, Feb 6, 2014	38.80	38.80	38.60	38.60
1361	NASDAQ	PFIS	Wed, Feb 5, 2014	38.80	38.80	38.40	38.75
1360	NASDAQ	PFIS	Tue, Feb 4, 2014	39.00	39.20	38.88	39.00
1359	NASDAQ	PFIS	Mon, Feb 3, 2014	39.00	39.00	39.00	39.00
1358	NASDAQ	PFIS	Fri, Jan 31, 2014	39.00	39.00	39.00	39.00
1357	NASDAQ	PFIS	Thu, Jan 30, 2014	39.00	39.10	39.00	39.10
1356	NASDAQ	PFIS	Wed, Jan 29, 2014	39.00	39.20	39.00	39.20
1355	NASDAQ	PFIS	Tue, Jan 28, 2014	39.05	39.05	39.05	39.05
1354	NASDAQ	PFIS	Mon, Jan 27, 2014	39.00	39.00	39.00	39.00
1353	NASDAQ	PFIS	Fri, Jan 24, 2014	39.06	39.25	39.06	39.20
1352	NASDAQ	PFIS	Thu, Jan 23, 2014	39.05	39.05	39.05	39.05
1351	NASDAQ	PFIS	Wed, Jan 22, 2014	39.00	39.00	39.00	39.00
1350	NASDAQ	PFIS	Tue, Jan 21, 2014	39.01	39.01	38.85	38.85
1349	NASDAQ	PFIS	Fri, Jan 17, 2014	38.85	38.85	38.85	38.85
1348	NASDAQ	PFIS	Thu, Jan 16, 2014	38.80	38.82	38.80	38.82
1347	NASDAQ	PFIS	Wed, Jan 15, 2014	38.80	38.80	38.75	38.75
1346	NASDAQ	PFIS	Tue, Jan 14, 2014	39.00	39.00	38.75	38.75
1345	NASDAQ	PFIS	Mon, Jan 13, 2014	38.80	39.00	38.75	38.75
1344	NASDAQ	PFIS	Fri, Jan 10, 2014	38.95	39.25	38.75	39.00
1343	NASDAQ	PFIS	Thu, Jan 9, 2014	38.75	38.75	38.75	38.75
1342	NASDAQ	PFIS	Wed, Jan 8, 2014	38.75	38.75	38.75	38.75
1341	NASDAQ	PFIS	Tue, Jan 7, 2014	38.55	38.95	38.40	38.95
1340	NASDAQ	PFIS	Mon, Jan 6, 2014	38.25	38.35	38.25	38.35
1339	NASDAQ	PFIS	Fri, Jan 3, 2014	38.00	38.15	37.90	38.15
1338	NASDAQ	PFIS	Thu, Jan 2, 2014	37.50	37.85	37.50	37.85
1337	NASDAQ	PFIS	Tue, Dec 31, 2013	37.50	38.00	37.50	38.00
1336	NASDAQ	PFIS	Mon, Dec 30, 2013	37.35	37.99	37.20	37.35
1335	NASDAQ	PFIS	Fri, Dec 27, 2013	38.25	38.25	38.00	38.00
1334	NASDAQ	PFIS	Thu, Dec 26, 2013	38.01	38.01	38.01	38.01
1333	NASDAQ	PFIS	Tue, Dec 24, 2013	37.00	39.50	37.00	39.50
1332	NASDAQ	PFIS	Mon, Dec 23, 2013	36.51	36.51	36.51	36.51
1331	NASDAQ	PFIS	Fri, Dec 20, 2013	37.00	37.00	37.00	37.00
1330	NASDAQ	PFIS	Thu, Dec 19, 2013	36.40	36.85	36.40	36.50
1329	NASDAQ	PFIS	Wed, Dec 18, 2013	36.02	36.02	35.60	36.00
1328	NASDAQ	PFIS	Tue, Dec 17, 2013	35.32	36.00	35.25	36.00
1327	NASDAQ	PFIS	Mon, Dec 16, 2013	35.71	35.75	35.71	35.75
1326	NASDAQ	PFIS	Fri, Dec 13, 2013	35.00	36.00	35.00	35.88
1325	NASDAQ	PFIS	Thu, Dec 12, 2013	34.50	34.95	34.50	34.65
1324	NASDAQ	PFIS	Wed, Dec 11, 2013	34.40	34.50	34.15	34.50
1323	NASDAQ	PFIS	Tue, Dec 10, 2013	34.20	34.20	34.15	34.15
1322	NASDAQ	PFIS	Mon, Dec 9, 2013	34.25	34.50	34.25	34.50
1321	NASDAQ	PFIS	Fri, Dec 6, 2013	34.50	34.50	34.50	34.50
1320	NASDAQ	PFIS	Wed, Dec 4, 2013	34.50	34.50	34.50	34.50
1319	NASDAQ	PFIS	Wed, Nov 27, 2013	34.50	34.50	34.50	34.50
1318	NASDAQ	PFIS	Wed, Nov 20, 2013	35.00	35.00	34.10	34.75
1317	NASDAQ	PFIS	Mon, Nov 11, 2013	35.00	35.00	35.00	35.00
1316	NASDAQ	PFIS	Thu, Nov 7, 2013	35.00	35.00	35.00	35.00
1315	NASDAQ	PFIS	Tue, Nov 5, 2013	34.75	35.75	34.75	35.75
1314	NASDAQ	PFIS	Mon, Nov 4, 2013	34.95	34.95	34.00	34.00
1313	NASDAQ	PFIS	Thu, Oct 31, 2013	33.50	33.50	33.50	33.50
1312	NASDAQ	PFIS	Fri, Oct 25, 2013	35.00	36.00	35.00	36.00
1311	NASDAQ	PFIS	Thu, Oct 24, 2013	35.00	35.00	35.00	35.00
1310	NASDAQ	PFIS	Wed, Oct 23, 2013	34.01	35.00	34.01	35.00
1309	NASDAQ	PFIS	Wed, Oct 16, 2013	35.00	35.00	35.00	35.00
1308	NASDAQ	PFIS	Fri, Oct 11, 2013	35.25	35.25	35.00	35.00
1307	NASDAQ	PFIS	Fri, Oct 4, 2013	35.00	35.00	35.00	35.00
1306	NASDAQ	PFIS	Fri, Sep 27, 2013	35.25	35.25	34.00	34.00
1305	NASDAQ	PFIS	Tue, Sep 24, 2013	34.88	34.88	34.88	34.88
1304	NASDAQ	PFIS	Mon, Sep 23, 2013	34.88	34.88	34.88	34.88
1303	NASDAQ	PFIS	Wed, Sep 18, 2013	35.00	35.25	35.00	35.20
1302	NASDAQ	PFIS	Tue, Sep 17, 2013	35.00	35.00	35.00	35.00
1301	NASDAQ	PFIS	Mon, Sep 16, 2013	35.00	35.00	35.00	35.00
1300	NASDAQ	PFIS	Fri, Sep 13, 2013	34.50	34.50	34.50	34.50
1299	NASDAQ	PFIS	Thu, Sep 12, 2013	33.65	33.65	33.65	33.65
1298	NASDAQ	PFIS	Tue, Sep 10, 2013	34.00	34.00	33.55	34.00
1297	NASDAQ	PFIS	Fri, Aug 30, 2013	35.00	35.00	35.00	35.00
1296	NASDAQ	PFIS	Thu, Aug 15, 2013	34.00	34.00	34.00	34.00
1295	NASDAQ	PFIS	Wed, Aug 14, 2013	35.25	35.25	35.25	35.25
1294	NASDAQ	PFIS	Wed, Aug 7, 2013	35.00	35.25	35.00	35.25
1293	NASDAQ	PFIS	Tue, Aug 6, 2013	33.83	33.83	33.83	33.83
1292	NASDAQ	PFIS	Fri, Aug 2, 2013	33.83	33.83	33.83	33.83
1291	NASDAQ	PFIS	Thu, Aug 1, 2013	35.00	35.00	35.00	35.00
1290	NASDAQ	PFIS	Wed, Jul 31, 2013	35.00	35.00	35.00	35.00
1289	NASDAQ	PFIS	Tue, Jul 30, 2013	35.00	35.00	35.00	35.00
1288	NASDAQ	PFIS	Wed, Jul 24, 2013	34.00	34.00	34.00	34.00
1287	NASDAQ	PFIS	Wed, Jul 17, 2013	35.50	35.50	35.50	35.50
1286	NASDAQ	PFIS	Tue, Jul 16, 2013	34.25	34.25	34.25	34.25
1285	NASDAQ	PFIS	Fri, Jul 12, 2013	34.01	34.01	33.50	33.50
1284	NASDAQ	PFIS	Thu, Jul 11, 2013	34.15	34.25	34.00	34.00
1283	NASDAQ	PFIS	Wed, Jul 10, 2013	34.25	34.25	34.25	34.25
1282	NASDAQ	PFIS	Mon, Jul 8, 2013	34.25	34.25	34.25	34.25
1281	NASDAQ	PFIS	Wed, Jul 3, 2013	34.75	34.75	34.25	34.25
1280	NASDAQ	PFIS	Tue, Jul 2, 2013	35.00	35.00	35.00	35.00
1279	NASDAQ	PFIS	Mon, Jul 1, 2013	35.25	35.25	35.00	35.00
1278	NASDAQ	PFIS	Wed, Jun 26, 2013	34.85	34.90	34.85	34.90
1277	NASDAQ	PFIS	Tue, Jun 25, 2013	35.25	35.25	34.75	34.75
1276	NASDAQ	PFIS	Mon, Jun 24, 2013	35.10	36.00	35.10	36.00
1275	NASDAQ	PFIS	Fri, Jun 21, 2013	35.65	35.65	35.10	35.10
1274	NASDAQ	PFIS	Wed, Jun 19, 2013	36.00	36.00	36.00	36.00
1273	NASDAQ	PFIS	Tue, Jun 18, 2013	36.00	36.25	35.65	35.65
1272	NASDAQ	PFIS	Mon, Jun 17, 2013	37.50	37.70	37.50	37.50
1271	NASDAQ	PFIS	Tue, Jun 4, 2013	37.50	39.90	37.50	39.90
1270	NASDAQ	PFIS	Fri, May 31, 2013	36.95	36.95	36.50	36.50
1269	NASDAQ	PFIS	Thu, May 30, 2013	35.55	35.55	35.55	35.55
1268	NASDAQ	PFIS	Thu, May 23, 2013	35.75	35.75	35.30	35.75
1267	NASDAQ	PFIS	Wed, May 22, 2013	35.05	35.05	35.05	35.05
1266	NASDAQ	PFIS	Tue, May 21, 2013	35.05	35.05	35.05	35.05
1265	NASDAQ	PFIS	Fri, May 17, 2013	36.00	36.00	35.05	35.05
1264	NASDAQ	PFIS	Thu, May 16, 2013	36.00	36.00	36.00	36.00
1263	NASDAQ	PFIS	Tue, May 14, 2013	36.00	36.25	36.00	36.00
1262	NASDAQ	PFIS	Fri, May 10, 2013	35.95	35.95	35.95	35.95
1261	NASDAQ	PFIS	Thu, May 9, 2013	34.95	35.00	34.95	35.00
1260	NASDAQ	PFIS	Tue, May 7, 2013	34.25	34.25	34.05	34.05
1259	NASDAQ	PFIS	Wed, May 1, 2013	36.00	36.00	35.00	35.00
1258	NASDAQ	PFIS	Mon, Apr 29, 2013	35.00	35.25	35.00	35.25
1257	NASDAQ	PFIS	Fri, Apr 26, 2013	34.00	34.00	34.00	34.00
1256	NASDAQ	PFIS	Fri, Apr 19, 2013	34.00	34.00	34.00	34.00
1255	NASDAQ	PFIS	Thu, Apr 18, 2013	33.55	33.55	33.55	33.55
1254	NASDAQ	PFIS	Mon, Apr 15, 2013	34.25	34.25	33.11	33.50
1253	NASDAQ	PFIS	Fri, Apr 12, 2013	34.00	34.25	34.00	34.25
1252	NASDAQ	PFIS	Thu, Apr 11, 2013	33.80	33.90	33.80	33.90
1251	NASDAQ	PFIS	Mon, Apr 8, 2013	34.00	34.00	33.75	33.80
1250	NASDAQ	PFIS	Fri, Apr 5, 2013	33.50	33.60	33.50	33.60
1249	NASDAQ	PFIS	Thu, Apr 4, 2013	34.00	34.00	34.00	34.00
1248	NASDAQ	PFIS	Mon, Apr 1, 2013	32.98	33.00	32.98	33.00
1247	NASDAQ	PFIS	Tue, Mar 26, 2013	32.99	33.00	32.99	33.00
1246	NASDAQ	PFIS	Mon, Mar 25, 2013	33.00	33.00	32.13	32.13
1245	NASDAQ	PFIS	Fri, Mar 22, 2013	33.00	33.00	33.00	33.00
1244	NASDAQ	PFIS	Thu, Mar 21, 2013	33.00	33.00	33.00	33.00
1243	NASDAQ	PFIS	Mon, Mar 18, 2013	33.00	33.00	33.00	33.00
1242	NASDAQ	PFIS	Fri, Mar 15, 2013	33.00	33.00	32.00	32.00
1241	NASDAQ	PFIS	Thu, Mar 14, 2013	33.00	33.00	33.00	33.00
1240	NASDAQ	PFIS	Thu, Mar 7, 2013	33.00	33.00	33.00	33.00
1239	NASDAQ	PFIS	Tue, Mar 5, 2013	32.00	32.00	32.00	32.00
1238	NASDAQ	PFIS	Mon, Feb 25, 2013	33.75	34.00	33.00	33.00
1237	NASDAQ	PFIS	Wed, Feb 20, 2013	34.00	34.00	34.00	34.00
1236	NASDAQ	PFIS	Tue, Feb 12, 2013	31.60	31.60	31.60	31.60
1235	NASDAQ	PFIS	Mon, Feb 11, 2013	31.50	31.50	31.50	31.50
1234	NASDAQ	PFIS	Fri, Jan 25, 2013	33.10	33.10	30.55	30.55
1233	NASDAQ	PFIS	Thu, Jan 24, 2013	30.25	33.10	30.25	33.10
1232	NASDAQ	PFIS	Wed, Jan 23, 2013	33.00	33.00	33.00	33.00
1231	NASDAQ	PFIS	Tue, Jan 22, 2013	34.00	34.00	34.00	34.00
1230	NASDAQ	PFIS	Wed, Jan 16, 2013	32.00	32.00	32.00	32.00
1229	NASDAQ	PFIS	Mon, Jan 14, 2013	30.05	30.05	30.05	30.05
1228	NASDAQ	PFIS	Fri, Jan 11, 2013	31.00	31.00	31.00	31.00
1227	NASDAQ	PFIS	Tue, Jan 8, 2013	31.50	32.00	31.50	32.00
1226	NASDAQ	PFIS	Wed, Jan 2, 2013	30.50	30.50	30.50	30.50
1225	NASDAQ	PFIS	Mon, Dec 31, 2012	30.50	30.50	30.50	30.50
1224	NASDAQ	PFIS	Fri, Dec 28, 2012	30.00	30.44	30.00	30.44
1223	NASDAQ	PFIS	Thu, Dec 27, 2012	30.00	30.00	29.50	29.50
1222	NASDAQ	PFIS	Wed, Dec 26, 2012	31.00	31.00	31.00	31.00
1221	NASDAQ	PFIS	Mon, Dec 24, 2012	30.50	30.50	30.00	30.00
1220	NASDAQ	PFIS	Fri, Dec 21, 2012	30.49	30.49	30.10	30.40
1219	NASDAQ	PFIS	Thu, Dec 20, 2012	30.50	30.50	29.85	29.85
1218	NASDAQ	PFIS	Mon, Dec 17, 2012	29.80	31.00	29.80	31.00
1217	NASDAQ	PFIS	Thu, Dec 13, 2012	29.80	29.80	29.80	29.80
1216	NASDAQ	PFIS	Tue, Dec 11, 2012	29.80	29.80	29.50	29.50
1215	NASDAQ	PFIS	Mon, Dec 10, 2012	30.00	30.00	30.00	30.00
1214	NASDAQ	PFIS	Fri, Dec 7, 2012	30.50	30.50	30.00	30.00
1213	NASDAQ	PFIS	Thu, Dec 6, 2012	31.50	31.50	30.50	30.50
1212	NASDAQ	PFIS	Tue, Dec 4, 2012	30.50	30.50	30.50	30.50
1211	NASDAQ	PFIS	Fri, Nov 30, 2012	30.75	30.75	30.00	30.75
1210	NASDAQ	PFIS	Wed, Nov 28, 2012	30.00	30.00	30.00	30.00
1209	NASDAQ	PFIS	Tue, Nov 20, 2012	30.00	30.00	30.00	30.00
1208	NASDAQ	PFIS	Fri, Nov 16, 2012	30.25	30.25	30.25	30.25
1207	NASDAQ	PFIS	Thu, Nov 15, 2012	30.00	31.00	30.00	30.00
1206	NASDAQ	PFIS	Wed, Nov 7, 2012	30.00	30.00	30.00	30.00
1205	NASDAQ	PFIS	Thu, Nov 1, 2012	30.00	30.00	30.00	30.00
1204	NASDAQ	PFIS	Wed, Oct 31, 2012	31.00	31.00	31.00	31.00
1203	NASDAQ	PFIS	Wed, Oct 24, 2012	30.00	30.00	30.00	30.00
1202	NASDAQ	PFIS	Tue, Oct 23, 2012	30.00	30.00	30.00	30.00
1201	NASDAQ	PFIS	Mon, Oct 15, 2012	30.00	30.95	30.00	30.00
1200	NASDAQ	PFIS	Fri, Oct 12, 2012	30.00	30.00	30.00	30.00
1199	NASDAQ	PFIS	Tue, Oct 9, 2012	30.25	30.25	30.00	30.00
1198	NASDAQ	PFIS	Wed, Sep 26, 2012	29.85	29.85	29.85	29.85
1197	NASDAQ	PFIS	Tue, Sep 25, 2012	29.85	29.85	29.85	29.85
1196	NASDAQ	PFIS	Fri, Sep 21, 2012	29.50	29.50	29.50	29.50
1195	NASDAQ	PFIS	Tue, Sep 18, 2012	29.25	29.50	29.25	29.50
1194	NASDAQ	PFIS	Wed, Sep 12, 2012	29.15	29.25	29.00	29.25
1193	NASDAQ	PFIS	Fri, Sep 7, 2012	29.10	29.10	29.10	29.10
1192	NASDAQ	PFIS	Fri, Aug 31, 2012	29.00	29.00	29.00	29.00
1191	NASDAQ	PFIS	Wed, Aug 29, 2012	29.25	29.25	29.25	29.25
1190	NASDAQ	PFIS	Tue, Aug 28, 2012	29.25	29.25	29.25	29.25
1189	NASDAQ	PFIS	Fri, Aug 24, 2012	29.50	29.50	29.25	29.25
1188	NASDAQ	PFIS	Wed, Aug 22, 2012	31.00	31.00	31.00	31.00
1187	NASDAQ	PFIS	Thu, Aug 16, 2012	31.00	31.00	30.50	30.50
1186	NASDAQ	PFIS	Wed, Aug 15, 2012	29.25	31.00	29.25	30.99
1185	NASDAQ	PFIS	Tue, Aug 14, 2012	28.80	28.80	28.80	28.80
1184	NASDAQ	PFIS	Fri, Aug 10, 2012	29.00	29.00	28.98	28.98
1183	NASDAQ	PFIS	Mon, Aug 6, 2012	29.25	29.25	29.25	29.25
1182	NASDAQ	PFIS	Fri, Aug 3, 2012	29.10	29.10	29.10	29.10
1181	NASDAQ	PFIS	Thu, Aug 2, 2012	29.25	29.25	29.25	29.25
1180	NASDAQ	PFIS	Wed, Aug 1, 2012	29.00	29.00	29.00	29.00
1179	NASDAQ	PFIS	Thu, Jul 26, 2012	29.00	29.00	29.00	29.00
1178	NASDAQ	PFIS	Wed, Jul 25, 2012	29.10	29.10	29.00	29.00
1177	NASDAQ	PFIS	Tue, Jul 17, 2012	29.61	29.61	29.10	29.10
1176	NASDAQ	PFIS	Mon, Jul 16, 2012	30.50	30.50	30.50	30.50
1175	NASDAQ	PFIS	Thu, Jul 12, 2012	30.00	30.50	29.50	30.50
1174	NASDAQ	PFIS	Mon, Jul 9, 2012	29.00	29.00	29.00	29.00
1173	NASDAQ	PFIS	Fri, Jul 6, 2012	29.00	29.00	29.00	29.00
1172	NASDAQ	PFIS	Thu, Jul 5, 2012	29.00	29.00	29.00	29.00
1171	NASDAQ	PFIS	Wed, Jun 27, 2012	29.00	29.00	29.00	29.00
1170	NASDAQ	PFIS	Mon, Jun 25, 2012	30.00	30.00	30.00	30.00
1169	NASDAQ	PFIS	Fri, Jun 22, 2012	29.00	29.00	29.00	29.00
1168	NASDAQ	PFIS	Wed, Jun 20, 2012	29.00	30.00	29.00	30.00
1167	NASDAQ	PFIS	Mon, Jun 18, 2012	29.00	29.00	29.00	29.00
1166	NASDAQ	PFIS	Fri, Jun 15, 2012	30.05	30.05	30.00	30.00
1165	NASDAQ	PFIS	Fri, Jun 8, 2012	29.05	29.05	29.05	29.05
1164	NASDAQ	PFIS	Wed, Jun 6, 2012	29.05	29.05	29.05	29.05
1163	NASDAQ	PFIS	Tue, Jun 5, 2012	29.15	29.15	29.15	29.15
1162	NASDAQ	PFIS	Mon, Jun 4, 2012	29.10	29.10	29.10	29.10
1161	NASDAQ	PFIS	Fri, Jun 1, 2012	29.05	29.05	29.05	29.05
1160	NASDAQ	PFIS	Thu, May 31, 2012	29.15	29.15	29.10	29.10
1159	NASDAQ	PFIS	Wed, May 30, 2012	29.05	29.05	29.05	29.05
1158	NASDAQ	PFIS	Tue, May 29, 2012	29.00	29.00	29.00	29.00
1157	NASDAQ	PFIS	Thu, May 24, 2012	28.90	28.90	28.90	28.90
1156	NASDAQ	PFIS	Wed, May 23, 2012	28.85	29.05	28.85	29.05
1155	NASDAQ	PFIS	Tue, May 22, 2012	28.85	28.85	28.25	28.25
1154	NASDAQ	PFIS	Thu, May 17, 2012	28.05	28.05	28.05	28.05
1153	NASDAQ	PFIS	Mon, May 14, 2012	28.50	28.50	28.50	28.50
1152	NASDAQ	PFIS	Thu, May 10, 2012	29.00	29.00	29.00	29.00
1151	NASDAQ	PFIS	Mon, May 7, 2012	28.05	28.05	28.05	28.05
1150	NASDAQ	PFIS	Fri, May 4, 2012	28.05	28.05	28.05	28.05
1149	NASDAQ	PFIS	Thu, May 3, 2012	28.50	29.00	28.50	29.00
1148	NASDAQ	PFIS	Fri, Apr 27, 2012	29.00	29.00	28.50	28.50
1147	NASDAQ	PFIS	Thu, Apr 26, 2012	28.05	28.29	28.05	28.29
1146	NASDAQ	PFIS	Wed, Apr 25, 2012	29.50	29.50	29.50	29.50
1145	NASDAQ	PFIS	Mon, Apr 23, 2012	29.00	29.00	28.50	28.50
1144	NASDAQ	PFIS	Fri, Apr 20, 2012	28.05	28.05	28.05	28.05
1143	NASDAQ	PFIS	Tue, Apr 17, 2012	29.00	29.00	29.00	29.00
1142	NASDAQ	PFIS	Mon, Apr 16, 2012	28.00	29.00	28.00	29.00
1141	NASDAQ	PFIS	Fri, Apr 13, 2012	28.00	28.05	28.00	28.00
1140	NASDAQ	PFIS	Thu, Apr 12, 2012	28.07	28.07	28.07	28.07
1139	NASDAQ	PFIS	Wed, Apr 11, 2012	28.00	28.00	28.00	28.00
1138	NASDAQ	PFIS	Tue, Apr 10, 2012	28.00	28.00	28.00	28.00
1137	NASDAQ	PFIS	Wed, Apr 4, 2012	28.00	28.00	28.00	28.00
1136	NASDAQ	PFIS	Mon, Apr 2, 2012	28.00	28.00	28.00	28.00
1135	NASDAQ	PFIS	Thu, Mar 29, 2012	28.00	28.00	28.00	28.00
1134	NASDAQ	PFIS	Mon, Mar 26, 2012	29.00	29.00	29.00	29.00
1133	NASDAQ	PFIS	Fri, Mar 23, 2012	29.00	29.00	29.00	29.00
1132	NASDAQ	PFIS	Thu, Mar 22, 2012	28.25	28.25	28.25	28.25
1131	NASDAQ	PFIS	Wed, Mar 21, 2012	29.00	29.00	29.00	29.00
1130	NASDAQ	PFIS	Fri, Mar 16, 2012	29.00	29.00	29.00	29.00
1129	NASDAQ	PFIS	Thu, Mar 15, 2012	28.00	29.00	28.00	29.00
1128	NASDAQ	PFIS	Wed, Mar 14, 2012	29.00	29.00	29.00	29.00
1127	NASDAQ	PFIS	Wed, Mar 7, 2012	28.50	28.95	28.50	28.95
1126	NASDAQ	PFIS	Tue, Mar 6, 2012	28.50	28.50	28.50	28.50
1125	NASDAQ	PFIS	Mon, Mar 5, 2012	27.80	27.80	27.80	27.80
1124	NASDAQ	PFIS	Tue, Feb 28, 2012	28.00	28.00	28.00	28.00
1123	NASDAQ	PFIS	Tue, Feb 21, 2012	27.80	27.80	27.80	27.80
1122	NASDAQ	PFIS	Wed, Feb 15, 2012	28.25	28.28	28.25	28.28
1121	NASDAQ	PFIS	Thu, Feb 9, 2012	28.00	28.62	27.75	28.25
1120	NASDAQ	PFIS	Wed, Feb 8, 2012	27.55	28.00	27.55	28.00
1119	NASDAQ	PFIS	Tue, Feb 7, 2012	28.00	28.00	28.00	28.00
1118	NASDAQ	PFIS	Fri, Feb 3, 2012	27.50	28.00	27.50	28.00
1117	NASDAQ	PFIS	Tue, Jan 31, 2012	28.00	28.50	28.00	28.50
1116	NASDAQ	PFIS	Mon, Jan 30, 2012	28.49	28.49	28.49	28.49
1115	NASDAQ	PFIS	Tue, Jan 24, 2012	28.00	28.50	27.50	27.50
1114	NASDAQ	PFIS	Mon, Jan 23, 2012	28.15	28.15	28.00	28.00
1113	NASDAQ	PFIS	Fri, Jan 20, 2012	27.50	27.50	27.50	27.50
1112	NASDAQ	PFIS	Wed, Jan 18, 2012	27.50	27.50	27.50	27.50
1111	NASDAQ	PFIS	Tue, Jan 17, 2012	28.15	28.15	28.15	28.15
1110	NASDAQ	PFIS	Wed, Jan 11, 2012	27.50	27.50	27.50	27.50
1109	NASDAQ	PFIS	Tue, Jan 10, 2012	27.50	28.00	27.50	27.50
1108	NASDAQ	PFIS	Fri, Jan 6, 2012	27.50	27.50	27.50	27.50
1107	NASDAQ	PFIS	Wed, Jan 4, 2012	27.50	27.50	27.50	27.50
1106	NASDAQ	PFIS	Fri, Dec 23, 2011	28.25	28.25	28.25	28.25
1105	NASDAQ	PFIS	Thu, Dec 22, 2011	27.80	27.80	27.80	27.80
1104	NASDAQ	PFIS	Wed, Dec 21, 2011	27.50	27.50	27.50	27.50
1103	NASDAQ	PFIS	Tue, Dec 20, 2011	27.55	27.55	27.55	27.55
1102	NASDAQ	PFIS	Mon, Dec 19, 2011	27.50	28.25	27.50	28.25
1101	NASDAQ	PFIS	Fri, Dec 16, 2011	28.25	28.25	27.50	27.50
1100	NASDAQ	PFIS	Tue, Dec 13, 2011	28.00	28.00	28.00	28.00
1099	NASDAQ	PFIS	Mon, Dec 12, 2011	27.50	27.50	27.50	27.50
1098	NASDAQ	PFIS	Thu, Dec 8, 2011	27.60	27.60	27.50	27.50
1097	NASDAQ	PFIS	Wed, Dec 7, 2011	27.65	27.65	27.60	27.60
1096	NASDAQ	PFIS	Fri, Dec 2, 2011	28.25	28.25	28.01	28.25
1095	NASDAQ	PFIS	Tue, Nov 29, 2011	28.25	28.25	28.00	28.00
1094	NASDAQ	PFIS	Mon, Nov 28, 2011	28.00	28.00	28.00	28.00
1093	NASDAQ	PFIS	Wed, Nov 23, 2011	27.50	28.00	27.50	28.00
1092	NASDAQ	PFIS	Mon, Nov 21, 2011	27.65	27.75	27.65	27.75
1091	NASDAQ	PFIS	Fri, Nov 18, 2011	27.50	27.50	27.50	27.50
1090	NASDAQ	PFIS	Thu, Nov 17, 2011	27.50	27.50	27.50	27.50
1089	NASDAQ	PFIS	Tue, Nov 15, 2011	27.60	27.75	27.60	27.75
1088	NASDAQ	PFIS	Mon, Nov 14, 2011	27.40	27.40	27.40	27.40
1087	NASDAQ	PFIS	Thu, Nov 10, 2011	27.40	27.40	27.40	27.40
1086	NASDAQ	PFIS	Wed, Nov 9, 2011	27.40	27.40	27.40	27.40
1085	NASDAQ	PFIS	Mon, Nov 7, 2011	27.40	27.41	27.40	27.41
1084	NASDAQ	PFIS	Fri, Nov 4, 2011	27.65	27.65	27.65	27.65
1083	NASDAQ	PFIS	Fri, Oct 28, 2011	27.65	27.65	27.65	27.65
1082	NASDAQ	PFIS	Thu, Oct 27, 2011	27.35	27.65	27.35	27.65
1081	NASDAQ	PFIS	Wed, Oct 26, 2011	27.10	27.75	27.10	27.35
1080	NASDAQ	PFIS	Tue, Oct 25, 2011	27.10	27.10	27.10	27.10
1079	NASDAQ	PFIS	Mon, Oct 24, 2011	27.10	27.65	27.10	27.65
1078	NASDAQ	PFIS	Thu, Oct 20, 2011	27.10	27.10	27.10	27.10
1077	NASDAQ	PFIS	Wed, Oct 19, 2011	27.55	27.55	27.55	27.55
1076	NASDAQ	PFIS	Tue, Oct 18, 2011	27.05	27.05	27.05	27.05
1075	NASDAQ	PFIS	Mon, Oct 17, 2011	27.20	27.65	27.20	27.65
1074	NASDAQ	PFIS	Thu, Oct 13, 2011	27.05	27.05	27.05	27.05
1073	NASDAQ	PFIS	Wed, Oct 12, 2011	27.25	27.25	27.05	27.05
1072	NASDAQ	PFIS	Mon, Oct 10, 2011	27.25	27.25	27.25	27.25
1071	NASDAQ	PFIS	Wed, Oct 5, 2011	27.25	27.25	27.25	27.25
1070	NASDAQ	PFIS	Tue, Oct 4, 2011	27.25	27.25	27.25	27.25
1069	NASDAQ	PFIS	Thu, Sep 22, 2011	27.55	27.55	27.55	27.55
1068	NASDAQ	PFIS	Wed, Sep 21, 2011	27.55	27.55	27.55	27.55
1067	NASDAQ	PFIS	Tue, Sep 20, 2011	27.25	27.85	27.25	27.85
1066	NASDAQ	PFIS	Thu, Sep 15, 2011	27.50	27.75	27.50	27.75
1065	NASDAQ	PFIS	Tue, Sep 13, 2011	27.40	27.40	27.25	27.25
1064	NASDAQ	PFIS	Mon, Sep 12, 2011	27.39	27.39	27.39	27.39
1063	NASDAQ	PFIS	Wed, Sep 7, 2011	27.40	27.40	27.40	27.40
1062	NASDAQ	PFIS	Tue, Sep 6, 2011	27.25	27.25	27.25	27.25
1061	NASDAQ	PFIS	Thu, Sep 1, 2011	27.40	27.40	27.25	27.25
1060	NASDAQ	PFIS	Wed, Aug 31, 2011	27.35	27.85	27.35	27.75
1059	NASDAQ	PFIS	Tue, Aug 30, 2011	27.50	27.50	27.50	27.50
1058	NASDAQ	PFIS	Mon, Aug 29, 2011	27.50	27.50	27.50	27.50
1057	NASDAQ	PFIS	Thu, Aug 25, 2011	27.50	27.55	27.50	27.50
1056	NASDAQ	PFIS	Tue, Aug 23, 2011	27.25	27.25	27.25	27.25
1055	NASDAQ	PFIS	Mon, Aug 22, 2011	27.25	27.25	27.25	27.25
1054	NASDAQ	PFIS	Mon, Aug 15, 2011	27.90	28.25	27.90	28.25
1053	NASDAQ	PFIS	Fri, Aug 12, 2011	27.90	27.90	27.90	27.90
1052	NASDAQ	PFIS	Thu, Aug 11, 2011	27.25	27.25	27.25	27.25
1051	NASDAQ	PFIS	Wed, Aug 10, 2011	27.50	27.90	27.05	27.25
1050	NASDAQ	PFIS	Tue, Aug 9, 2011	27.50	27.75	27.50	27.75
1049	NASDAQ	PFIS	Fri, Aug 5, 2011	27.90	27.90	27.50	27.75
1048	NASDAQ	PFIS	Thu, Aug 4, 2011	27.00	27.00	27.00	27.00
1047	NASDAQ	PFIS	Tue, Aug 2, 2011	27.00	27.00	27.00	27.00
1046	NASDAQ	PFIS	Mon, Aug 1, 2011	27.00	27.00	27.00	27.00
1045	NASDAQ	PFIS	Fri, Jul 29, 2011	26.90	26.90	26.90	26.90
1044	NASDAQ	PFIS	Thu, Jul 28, 2011	27.00	27.00	27.00	27.00
1043	NASDAQ	PFIS	Wed, Jul 27, 2011	27.25	27.25	27.15	27.15
1042	NASDAQ	PFIS	Mon, Jul 25, 2011	27.75	27.75	27.75	27.75
1041	NASDAQ	PFIS	Fri, Jul 22, 2011	27.15	27.90	27.15	27.25
1040	NASDAQ	PFIS	Thu, Jul 21, 2011	27.15	27.89	27.15	27.89
1039	NASDAQ	PFIS	Tue, Jul 19, 2011	27.75	27.75	27.75	27.75
1038	NASDAQ	PFIS	Mon, Jul 18, 2011	27.15	27.15	27.15	27.15
1037	NASDAQ	PFIS	Fri, Jul 15, 2011	27.20	27.20	27.16	27.20
1036	NASDAQ	PFIS	Thu, Jul 14, 2011	27.05	27.05	27.05	27.05
1035	NASDAQ	PFIS	Mon, Jul 11, 2011	27.05	27.19	27.05	27.19
1034	NASDAQ	PFIS	Fri, Jul 8, 2011	27.20	27.20	27.20	27.20
1033	NASDAQ	PFIS	Thu, Jul 7, 2011	27.05	27.05	27.05	27.05
1032	NASDAQ	PFIS	Wed, Jul 6, 2011	27.05	27.05	27.05	27.05
1031	NASDAQ	PFIS	Fri, Jul 1, 2011	27.05	27.05	27.05	27.05
1030	NASDAQ	PFIS	Mon, Jun 27, 2011	27.05	27.05	27.05	27.05
1029	NASDAQ	PFIS	Fri, Jun 24, 2011	27.10	27.25	27.10	27.25
1028	NASDAQ	PFIS	Thu, Jun 23, 2011	27.10	27.10	27.10	27.10
1027	NASDAQ	PFIS	Tue, Jun 21, 2011	27.45	27.45	27.45	27.45
1026	NASDAQ	PFIS	Mon, Jun 20, 2011	27.05	27.05	27.05	27.05
1025	NASDAQ	PFIS	Fri, Jun 17, 2011	27.35	27.35	27.35	27.35
1024	NASDAQ	PFIS	Thu, Jun 16, 2011	27.25	27.25	27.25	27.25
1023	NASDAQ	PFIS	Wed, Jun 15, 2011	27.50	27.50	27.50	27.50
1022	NASDAQ	PFIS	Tue, Jun 14, 2011	27.05	27.35	27.05	27.35
1021	NASDAQ	PFIS	Mon, Jun 13, 2011	27.25	27.25	27.25	27.25
1020	NASDAQ	PFIS	Thu, Jun 9, 2011	27.00	27.25	27.00	27.25
1019	NASDAQ	PFIS	Tue, Jun 7, 2011	27.05	27.05	27.05	27.05
1018	NASDAQ	PFIS	Mon, Jun 6, 2011	27.25	27.25	27.25	27.25
1017	NASDAQ	PFIS	Fri, Jun 3, 2011	27.00	27.15	27.00	27.15
1016	NASDAQ	PFIS	Fri, May 27, 2011	26.65	26.70	26.65	26.70
1015	NASDAQ	PFIS	Thu, May 26, 2011	26.65	26.65	26.65	26.65
1014	NASDAQ	PFIS	Wed, May 25, 2011	26.65	26.85	26.65	26.85
1013	NASDAQ	PFIS	Tue, May 24, 2011	26.65	26.65	26.65	26.65
1012	NASDAQ	PFIS	Mon, May 23, 2011	27.00	27.15	27.00	27.15
1011	NASDAQ	PFIS	Wed, May 18, 2011	27.00	27.00	26.65	26.65
1010	NASDAQ	PFIS	Tue, May 17, 2011	27.00	27.24	26.65	27.15
1009	NASDAQ	PFIS	Mon, May 16, 2011	26.80	26.81	26.80	26.80
1008	NASDAQ	PFIS	Thu, May 12, 2011	26.75	26.75	26.75	26.75
1007	NASDAQ	PFIS	Wed, May 11, 2011	27.00	27.00	27.00	27.00
1006	NASDAQ	PFIS	Tue, May 10, 2011	27.00	27.00	26.50	26.50
1005	NASDAQ	PFIS	Mon, May 9, 2011	27.00	27.00	26.45	26.45
1004	NASDAQ	PFIS	Fri, May 6, 2011	27.00	27.00	26.50	26.75
1003	NASDAQ	PFIS	Thu, May 5, 2011	27.00	27.00	27.00	27.00
1002	NASDAQ	PFIS	Mon, May 2, 2011	26.50	26.50	26.50	26.50
1001	NASDAQ	PFIS	Fri, Apr 29, 2011	26.60	27.00	26.60	27.00
1000	NASDAQ	PFIS	Thu, Apr 28, 2011	26.35	26.35	26.00	26.00
999	NASDAQ	PFIS	Wed, Apr 27, 2011	25.60	25.60	25.60	25.60
998	NASDAQ	PFIS	Tue, Apr 26, 2011	25.60	26.35	25.15	26.35
997	NASDAQ	PFIS	Mon, Apr 25, 2011	26.35	26.50	25.50	25.50
996	NASDAQ	PFIS	Thu, Apr 21, 2011	26.60	26.75	26.60	26.70
995	NASDAQ	PFIS	Wed, Apr 20, 2011	26.49	26.49	26.49	26.49
994	NASDAQ	PFIS	Tue, Apr 19, 2011	26.35	26.35	26.30	26.30
993	NASDAQ	PFIS	Mon, Apr 18, 2011	26.60	26.60	26.60	26.60
992	NASDAQ	PFIS	Fri, Apr 15, 2011	26.60	26.60	26.60	26.60
991	NASDAQ	PFIS	Thu, Apr 14, 2011	26.40	26.50	26.30	26.30
990	NASDAQ	PFIS	Wed, Apr 13, 2011	26.50	26.60	26.50	26.50
989	NASDAQ	PFIS	Mon, Apr 11, 2011	26.50	26.50	26.50	26.50
988	NASDAQ	PFIS	Thu, Apr 7, 2011	26.30	26.61	26.30	26.35
987	NASDAQ	PFIS	Mon, Apr 4, 2011	26.30	26.30	26.30	26.30
986	NASDAQ	PFIS	Fri, Apr 1, 2011	26.49	26.49	26.49	26.49
985	NASDAQ	PFIS	Thu, Mar 31, 2011	26.35	26.35	26.31	26.31
984	NASDAQ	PFIS	Tue, Mar 29, 2011	26.49	26.49	26.49	26.49
983	NASDAQ	PFIS	Mon, Mar 28, 2011	26.70	26.70	26.35	26.50
982	NASDAQ	PFIS	Fri, Mar 25, 2011	26.50	26.50	26.50	26.50
981	NASDAQ	PFIS	Wed, Mar 23, 2011	26.70	26.70	26.70	26.70
980	NASDAQ	PFIS	Tue, Mar 22, 2011	26.31	26.55	26.31	26.55
979	NASDAQ	PFIS	Tue, Mar 15, 2011	26.75	26.75	26.70	26.75
978	NASDAQ	PFIS	Mon, Mar 14, 2011	26.75	26.75	26.75	26.75
977	NASDAQ	PFIS	Fri, Mar 11, 2011	27.00	27.50	26.75	26.75
976	NASDAQ	PFIS	Thu, Mar 10, 2011	27.50	27.50	26.75	26.75
975	NASDAQ	PFIS	Tue, Mar 8, 2011	27.65	27.65	27.26	27.26
974	NASDAQ	PFIS	Fri, Mar 4, 2011	27.90	27.90	27.65	27.65
973	NASDAQ	PFIS	Thu, Mar 3, 2011	27.90	27.90	27.90	27.90
972	NASDAQ	PFIS	Tue, Mar 1, 2011	27.93	27.93	27.93	27.93
971	NASDAQ	PFIS	Fri, Feb 25, 2011	26.70	27.50	26.70	26.90
970	NASDAQ	PFIS	Tue, Feb 22, 2011	26.70	27.50	26.70	27.50
969	NASDAQ	PFIS	Thu, Feb 17, 2011	26.70	27.50	26.70	27.50
968	NASDAQ	PFIS	Wed, Feb 16, 2011	26.80	28.00	26.80	28.00
967	NASDAQ	PFIS	Tue, Feb 15, 2011	26.90	26.90	26.85	26.85
966	NASDAQ	PFIS	Fri, Feb 11, 2011	26.50	26.50	26.50	26.50
965	NASDAQ	PFIS	Wed, Feb 9, 2011	26.50	26.50	26.50	26.50
964	NASDAQ	PFIS	Tue, Feb 8, 2011	26.50	26.50	26.50	26.50
963	NASDAQ	PFIS	Mon, Feb 7, 2011	26.65	26.65	26.65	26.65
962	NASDAQ	PFIS	Fri, Feb 4, 2011	26.90	26.90	26.90	26.90
961	NASDAQ	PFIS	Thu, Feb 3, 2011	26.70	26.90	26.50	26.85
960	NASDAQ	PFIS	Wed, Feb 2, 2011	26.80	26.90	26.80	26.85
959	NASDAQ	PFIS	Tue, Feb 1, 2011	26.85	27.05	26.40	26.50
958	NASDAQ	PFIS	Mon, Jan 31, 2011	26.75	26.80	26.75	26.80
957	NASDAQ	PFIS	Fri, Jan 28, 2011	26.40	26.40	26.40	26.40
956	NASDAQ	PFIS	Thu, Jan 27, 2011	27.20	27.20	27.20	27.20
955	NASDAQ	PFIS	Tue, Jan 18, 2011	26.45	27.20	26.45	27.20
954	NASDAQ	PFIS	Fri, Jan 14, 2011	26.40	26.40	26.40	26.40
953	NASDAQ	PFIS	Thu, Jan 13, 2011	26.61	26.61	26.60	26.60
952	NASDAQ	PFIS	Tue, Jan 11, 2011	26.71	26.71	26.61	26.61
951	NASDAQ	PFIS	Mon, Jan 10, 2011	26.60	26.60	26.60	26.60
950	NASDAQ	PFIS	Fri, Jan 7, 2011	26.60	26.60	26.60	26.60
949	NASDAQ	PFIS	Wed, Jan 5, 2011	27.00	27.00	27.00	27.00
948	NASDAQ	PFIS	Tue, Jan 4, 2011	26.60	26.60	26.60	26.60
947	NASDAQ	PFIS	Fri, Dec 31, 2010	26.60	26.60	26.60	26.60
946	NASDAQ	PFIS	Wed, Dec 22, 2010	26.60	26.60	26.60	26.60
945	NASDAQ	PFIS	Fri, Dec 17, 2010	27.50	27.50	27.50	27.50
944	NASDAQ	PFIS	Thu, Dec 16, 2010	27.50	27.50	27.50	27.50
943	NASDAQ	PFIS	Wed, Dec 15, 2010	27.50	27.50	27.50	27.50
942	NASDAQ	PFIS	Mon, Dec 13, 2010	26.85	27.50	26.85	27.50
941	NASDAQ	PFIS	Wed, Dec 1, 2010	27.10	27.10	26.60	26.60
940	NASDAQ	PFIS	Tue, Nov 23, 2010	27.00	27.00	26.80	26.80
939	NASDAQ	PFIS	Mon, Nov 22, 2010	28.00	28.00	28.00	28.00
938	NASDAQ	PFIS	Fri, Nov 19, 2010	28.00	28.00	27.95	27.95
937	NASDAQ	PFIS	Thu, Nov 18, 2010	27.10	27.10	27.10	27.10
936	NASDAQ	PFIS	Wed, Nov 17, 2010	27.50	27.50	27.50	27.50
935	NASDAQ	PFIS	Tue, Nov 16, 2010	27.50	27.50	27.10	27.10
934	NASDAQ	PFIS	Mon, Nov 15, 2010	27.10	27.50	27.10	27.50
933	NASDAQ	PFIS	Thu, Nov 11, 2010	27.10	27.10	27.10	27.10
932	NASDAQ	PFIS	Wed, Nov 10, 2010	27.10	27.10	27.10	27.10
931	NASDAQ	PFIS	Tue, Nov 9, 2010	27.10	27.10	27.10	27.10
930	NASDAQ	PFIS	Mon, Nov 8, 2010	27.05	27.05	27.05	27.05
929	NASDAQ	PFIS	Thu, Nov 4, 2010	27.05	27.05	27.05	27.05
928	NASDAQ	PFIS	Mon, Nov 1, 2010	27.05	27.05	27.05	27.05
927	NASDAQ	PFIS	Wed, Oct 27, 2010	27.10	27.20	27.05	27.05
926	NASDAQ	PFIS	Tue, Oct 26, 2010	27.10	27.10	27.10	27.10
925	NASDAQ	PFIS	Mon, Oct 25, 2010	27.10	27.10	27.10	27.10
924	NASDAQ	PFIS	Fri, Oct 22, 2010	27.10	27.10	27.10	27.10
923	NASDAQ	PFIS	Thu, Oct 21, 2010	27.10	27.10	27.10	27.10
922	NASDAQ	PFIS	Tue, Oct 19, 2010	27.55	28.00	27.05	28.00
921	NASDAQ	PFIS	Mon, Oct 18, 2010	27.75	27.75	27.75	27.75
920	NASDAQ	PFIS	Thu, Oct 14, 2010	27.05	27.25	27.05	27.25
919	NASDAQ	PFIS	Tue, Oct 12, 2010	27.05	27.05	27.05	27.05
918	NASDAQ	PFIS	Mon, Oct 11, 2010	27.00	27.00	27.00	27.00
917	NASDAQ	PFIS	Thu, Oct 7, 2010	28.00	28.00	28.00	28.00
916	NASDAQ	PFIS	Wed, Oct 6, 2010	27.00	27.00	27.00	27.00
915	NASDAQ	PFIS	Tue, Oct 5, 2010	26.75	27.00	26.75	27.00
914	NASDAQ	PFIS	Thu, Sep 30, 2010	28.00	28.00	28.00	28.00
913	NASDAQ	PFIS	Wed, Sep 29, 2010	27.50	27.50	27.50	27.50
912	NASDAQ	PFIS	Fri, Sep 17, 2010	27.50	27.50	26.75	27.50
911	NASDAQ	PFIS	Fri, Sep 10, 2010	27.00	28.00	27.00	28.00
910	NASDAQ	PFIS	Tue, Sep 7, 2010	26.30	27.95	26.30	27.50
909	NASDAQ	PFIS	Fri, Sep 3, 2010	26.30	26.30	26.30	26.30
908	NASDAQ	PFIS	Thu, Aug 12, 2010	27.25	27.25	27.25	27.25
907	NASDAQ	PFIS	Tue, Aug 10, 2010	27.25	27.25	27.25	27.25
906	NASDAQ	PFIS	Mon, Aug 9, 2010	27.25	27.25	27.25	27.25
905	NASDAQ	PFIS	Fri, Aug 6, 2010	27.00	27.25	27.00	27.25
904	NASDAQ	PFIS	Mon, Jul 26, 2010	26.00	26.00	26.00	26.00
903	NASDAQ	PFIS	Fri, Jul 23, 2010	26.00	26.00	26.00	26.00
902	NASDAQ	PFIS	Wed, Jul 21, 2010	26.00	26.00	26.00	26.00
901	NASDAQ	PFIS	Tue, Jul 20, 2010	26.00	26.00	26.00	26.00
900	NASDAQ	PFIS	Mon, Jul 19, 2010	26.00	26.00	26.00	26.00
899	NASDAQ	PFIS	Thu, Jul 15, 2010	27.00	27.00	27.00	27.00
898	NASDAQ	PFIS	Mon, Jul 12, 2010	26.20	26.20	26.20	26.20
897	NASDAQ	PFIS	Wed, Jul 7, 2010	26.50	26.50	26.00	26.00
896	NASDAQ	PFIS	Thu, Jul 1, 2010	27.10	27.10	27.10	27.10
895	NASDAQ	PFIS	Mon, Jun 28, 2010	26.00	26.00	26.00	26.00
894	NASDAQ	PFIS	Wed, Jun 23, 2010	26.50	26.50	26.00	26.00
893	NASDAQ	PFIS	Mon, Jun 21, 2010	26.00	26.00	26.00	26.00
892	NASDAQ	PFIS	Wed, Jun 16, 2010	26.50	26.50	26.50	26.50
891	NASDAQ	PFIS	Wed, Jun 9, 2010	26.50	26.50	26.50	26.50
890	NASDAQ	PFIS	Tue, Jun 8, 2010	26.00	26.00	26.00	26.00
889	NASDAQ	PFIS	Mon, Jun 7, 2010	26.00	26.00	26.00	26.00
888	NASDAQ	PFIS	Wed, Jun 2, 2010	26.75	26.75	26.75	26.75
887	NASDAQ	PFIS	Fri, May 21, 2010	27.25	27.25	27.25	27.25
886	NASDAQ	PFIS	Thu, May 20, 2010	26.00	26.00	26.00	26.00
885	NASDAQ	PFIS	Wed, May 19, 2010	26.50	26.75	26.00	26.00
884	NASDAQ	PFIS	Tue, May 18, 2010	26.00	26.00	26.00	26.00
883	NASDAQ	PFIS	Mon, May 17, 2010	27.00	27.00	26.25	26.75
882	NASDAQ	PFIS	Fri, May 14, 2010	26.00	26.75	26.00	26.25
881	NASDAQ	PFIS	Thu, May 13, 2010	26.25	27.00	24.50	26.25
880	NASDAQ	PFIS	Wed, May 12, 2010	27.00	27.00	26.25	26.76
879	NASDAQ	PFIS	Tue, May 11, 2010	27.25	27.25	26.76	26.76
878	NASDAQ	PFIS	Mon, May 10, 2010	26.76	27.25	26.76	27.25
877	NASDAQ	PFIS	Fri, May 7, 2010	26.75	26.75	26.50	26.50
876	NASDAQ	PFIS	Thu, May 6, 2010	26.50	27.25	26.50	27.25
875	NASDAQ	PFIS	Wed, May 5, 2010	26.50	27.25	26.50	27.25
874	NASDAQ	PFIS	Mon, May 3, 2010	28.00	29.00	28.00	29.00
873	NASDAQ	PFIS	Fri, Apr 30, 2010	28.00	28.00	27.50	27.50
872	NASDAQ	PFIS	Thu, Apr 29, 2010	26.50	27.50	26.50	27.50
871	NASDAQ	PFIS	Tue, Apr 27, 2010	26.00	26.00	26.00	26.00
870	NASDAQ	PFIS	Mon, Apr 26, 2010	26.02	26.02	26.02	26.02
869	NASDAQ	PFIS	Fri, Apr 23, 2010	25.05	25.05	25.00	25.00
868	NASDAQ	PFIS	Wed, Apr 21, 2010	25.00	25.00	25.00	25.00
867	NASDAQ	PFIS	Fri, Apr 16, 2010	24.00	24.10	24.00	24.10
866	NASDAQ	PFIS	Thu, Apr 15, 2010	24.00	24.00	24.00	24.00
865	NASDAQ	PFIS	Tue, Apr 13, 2010	23.00	23.00	23.00	23.00
864	NASDAQ	PFIS	Mon, Apr 12, 2010	22.60	22.60	22.60	22.60
863	NASDAQ	PFIS	Fri, Apr 9, 2010	23.00	23.00	23.00	23.00
862	NASDAQ	PFIS	Thu, Apr 8, 2010	23.00	23.00	23.00	23.00
861	NASDAQ	PFIS	Wed, Mar 31, 2010	22.10	22.25	21.65	21.65
860	NASDAQ	PFIS	Tue, Mar 30, 2010	22.10	22.10	22.10	22.10
859	NASDAQ	PFIS	Mon, Mar 29, 2010	22.01	22.01	22.00	22.00
858	NASDAQ	PFIS	Fri, Mar 26, 2010	22.00	22.75	22.00	22.00
857	NASDAQ	PFIS	Thu, Mar 25, 2010	22.00	22.75	22.00	22.75
856	NASDAQ	PFIS	Tue, Mar 23, 2010	22.00	22.00	22.00	22.00
855	NASDAQ	PFIS	Mon, Mar 22, 2010	22.00	22.00	22.00	22.00
854	NASDAQ	PFIS	Thu, Mar 18, 2010	22.00	22.00	22.00	22.00
853	NASDAQ	PFIS	Fri, Mar 12, 2010	21.00	21.00	21.00	21.00
852	NASDAQ	PFIS	Tue, Mar 9, 2010	21.00	21.00	21.00	21.00
851	NASDAQ	PFIS	Mon, Mar 8, 2010	20.85	20.85	20.85	20.85
850	NASDAQ	PFIS	Fri, Mar 5, 2010	21.50	21.50	20.75	20.75
849	NASDAQ	PFIS	Tue, Mar 2, 2010	22.00	22.00	22.00	22.00
848	NASDAQ	PFIS	Mon, Mar 1, 2010	22.00	22.00	22.00	22.00
847	NASDAQ	PFIS	Fri, Feb 26, 2010	21.50	21.50	21.50	21.50
846	NASDAQ	PFIS	Tue, Feb 23, 2010	21.50	21.50	21.50	21.50
845	NASDAQ	PFIS	Mon, Feb 22, 2010	20.50	21.00	20.50	21.00
844	NASDAQ	PFIS	Fri, Feb 19, 2010	20.30	20.30	20.30	20.30
843	NASDAQ	PFIS	Thu, Feb 18, 2010	20.25	20.25	20.00	20.00
842	NASDAQ	PFIS	Wed, Feb 17, 2010	21.00	21.00	20.75	21.00
841	NASDAQ	PFIS	Fri, Feb 12, 2010	20.26	20.26	20.25	20.26
840	NASDAQ	PFIS	Mon, Feb 8, 2010	20.00	20.00	20.00	20.00
839	NASDAQ	PFIS	Thu, Feb 4, 2010	20.00	20.00	20.00	20.00
838	NASDAQ	PFIS	Tue, Feb 2, 2010	19.87	19.87	19.87	19.87
837	NASDAQ	PFIS	Mon, Feb 1, 2010	19.87	19.87	19.87	19.87
836	NASDAQ	PFIS	Thu, Jan 28, 2010	19.87	19.87	19.87	19.87
835	NASDAQ	PFIS	Tue, Jan 26, 2010	19.30	19.30	18.96	19.25
834	NASDAQ	PFIS	Mon, Jan 25, 2010	19.87	19.87	19.87	19.87
833	NASDAQ	PFIS	Wed, Jan 20, 2010	18.90	18.90	18.90	18.90
832	NASDAQ	PFIS	Tue, Jan 19, 2010	18.95	19.87	18.95	19.87
831	NASDAQ	PFIS	Thu, Jan 14, 2010	18.75	18.75	18.75	18.75
830	NASDAQ	PFIS	Wed, Jan 13, 2010	18.95	18.95	18.95	18.95
829	NASDAQ	PFIS	Tue, Jan 12, 2010	19.00	19.00	18.40	18.40
828	NASDAQ	PFIS	Thu, Jan 7, 2010	19.50	19.50	19.50	19.50
827	NASDAQ	PFIS	Wed, Dec 30, 2009	18.50	18.50	18.05	18.05
826	NASDAQ	PFIS	Mon, Dec 28, 2009	18.25	18.25	18.25	18.25
825	NASDAQ	PFIS	Thu, Dec 24, 2009	18.50	18.50	18.50	18.50
824	NASDAQ	PFIS	Wed, Dec 23, 2009	18.50	18.50	18.50	18.50
823	NASDAQ	PFIS	Tue, Dec 22, 2009	18.50	18.50	18.50	18.50
822	NASDAQ	PFIS	Mon, Dec 21, 2009	18.40	18.50	18.35	18.35
821	NASDAQ	PFIS	Fri, Dec 18, 2009	18.50	18.50	18.05	18.05
820	NASDAQ	PFIS	Thu, Dec 17, 2009	18.00	18.50	18.00	18.50
819	NASDAQ	PFIS	Wed, Dec 16, 2009	18.50	18.50	17.85	18.00
818	NASDAQ	PFIS	Mon, Dec 14, 2009	17.75	18.00	17.55	17.55
817	NASDAQ	PFIS	Fri, Dec 11, 2009	17.55	17.55	17.55	17.55
816	NASDAQ	PFIS	Mon, Dec 7, 2009	17.25	17.25	17.25	17.25
815	NASDAQ	PFIS	Thu, Dec 3, 2009	17.55	17.55	17.25	17.25
814	NASDAQ	PFIS	Tue, Dec 1, 2009	17.55	18.00	17.55	18.00
813	NASDAQ	PFIS	Fri, Nov 27, 2009	17.20	17.20	17.20	17.20
812	NASDAQ	PFIS	Tue, Nov 24, 2009	17.15	17.65	17.15	17.65
811	NASDAQ	PFIS	Mon, Nov 23, 2009	17.65	17.65	17.65	17.65
810	NASDAQ	PFIS	Thu, Nov 19, 2009	17.15	17.16	17.15	17.15
809	NASDAQ	PFIS	Wed, Nov 18, 2009	17.25	17.65	17.25	17.65
808	NASDAQ	PFIS	Tue, Nov 17, 2009	17.25	17.25	17.25	17.25
807	NASDAQ	PFIS	Fri, Nov 13, 2009	17.25	17.25	17.10	17.10
806	NASDAQ	PFIS	Mon, Nov 9, 2009	17.25	17.25	17.25	17.25
805	NASDAQ	PFIS	Wed, Nov 4, 2009	17.50	17.50	17.00	17.00
804	NASDAQ	PFIS	Tue, Nov 3, 2009	17.40	17.40	17.40	17.40
803	NASDAQ	PFIS	Mon, Nov 2, 2009	17.00	17.65	17.00	17.65
802	NASDAQ	PFIS	Fri, Oct 30, 2009	17.25	17.25	17.25	17.25
801	NASDAQ	PFIS	Thu, Oct 29, 2009	17.25	17.25	17.25	17.25
800	NASDAQ	PFIS	Tue, Oct 27, 2009	17.45	17.65	16.80	16.80
799	NASDAQ	PFIS	Mon, Oct 26, 2009	17.50	17.50	16.80	16.80
798	NASDAQ	PFIS	Thu, Oct 22, 2009	17.65	17.65	17.16	17.16
797	NASDAQ	PFIS	Tue, Oct 20, 2009	17.65	17.65	17.65	17.65
796	NASDAQ	PFIS	Fri, Oct 16, 2009	17.15	17.15	17.15	17.15
795	NASDAQ	PFIS	Thu, Oct 15, 2009	17.65	17.65	17.65	17.65
794	NASDAQ	PFIS	Fri, Oct 9, 2009	17.65	17.65	17.65	17.65
793	NASDAQ	PFIS	Thu, Oct 8, 2009	17.65	17.65	17.65	17.65
792	NASDAQ	PFIS	Wed, Sep 30, 2009	17.40	17.65	17.40	17.65
791	NASDAQ	PFIS	Tue, Sep 29, 2009	17.15	17.40	17.15	17.40
790	NASDAQ	PFIS	Thu, Sep 24, 2009	17.65	17.65	17.65	17.65
789	NASDAQ	PFIS	Wed, Sep 23, 2009	17.10	17.65	17.10	17.65
788	NASDAQ	PFIS	Tue, Sep 22, 2009	17.20	17.20	17.10	17.10
787	NASDAQ	PFIS	Fri, Sep 18, 2009	17.40	17.40	17.40	17.40
786	NASDAQ	PFIS	Thu, Sep 17, 2009	17.65	17.65	17.20	17.20
785	NASDAQ	PFIS	Wed, Sep 16, 2009	17.65	17.65	17.65	17.65
784	NASDAQ	PFIS	Tue, Sep 15, 2009	17.50	17.65	17.50	17.65
783	NASDAQ	PFIS	Mon, Sep 14, 2009	17.18	17.50	17.18	17.50
782	NASDAQ	PFIS	Fri, Sep 11, 2009	17.20	17.20	17.20	17.20
781	NASDAQ	PFIS	Wed, Sep 9, 2009	17.25	17.50	17.10	17.10
780	NASDAQ	PFIS	Tue, Sep 8, 2009	17.20	17.20	17.20	17.20
779	NASDAQ	PFIS	Fri, Sep 4, 2009	17.25	17.25	17.10	17.10
778	NASDAQ	PFIS	Wed, Sep 2, 2009	17.25	17.25	17.25	17.25
777	NASDAQ	PFIS	Thu, Aug 27, 2009	17.50	17.50	17.50	17.50
776	NASDAQ	PFIS	Wed, Aug 26, 2009	17.50	17.50	17.50	17.50
775	NASDAQ	PFIS	Tue, Aug 25, 2009	17.90	17.90	17.10	17.50
774	NASDAQ	PFIS	Mon, Aug 24, 2009	17.10	18.00	17.10	18.00
773	NASDAQ	PFIS	Fri, Aug 21, 2009	17.10	17.10	17.10	17.10
772	NASDAQ	PFIS	Thu, Aug 20, 2009	17.10	17.20	17.10	17.20
771	NASDAQ	PFIS	Wed, Aug 19, 2009	17.10	17.10	17.10	17.10
770	NASDAQ	PFIS	Tue, Aug 18, 2009	17.20	17.20	17.20	17.20
769	NASDAQ	PFIS	Fri, Aug 14, 2009	17.50	17.99	17.25	17.25
768	NASDAQ	PFIS	Wed, Aug 12, 2009	17.00	17.00	17.00	17.00
767	NASDAQ	PFIS	Tue, Aug 11, 2009	17.25	17.25	17.25	17.25
766	NASDAQ	PFIS	Tue, Aug 4, 2009	17.50	17.50	17.50	17.50
765	NASDAQ	PFIS	Fri, Jul 31, 2009	17.50	17.95	17.50	17.95
764	NASDAQ	PFIS	Mon, Jul 27, 2009	17.05	17.05	16.85	16.85
763	NASDAQ	PFIS	Wed, Jul 15, 2009	18.00	18.00	18.00	18.00
762	NASDAQ	PFIS	Mon, Jul 13, 2009	17.00	17.00	17.00	17.00
761	NASDAQ	PFIS	Thu, Jul 9, 2009	17.00	17.00	17.00	17.00
760	NASDAQ	PFIS	Tue, Jul 7, 2009	17.10	17.10	17.00	17.00
759	NASDAQ	PFIS	Mon, Jul 6, 2009	17.10	17.10	17.10	17.10
758	NASDAQ	PFIS	Thu, Jul 2, 2009	17.10	17.10	17.10	17.10
757	NASDAQ	PFIS	Wed, Jun 24, 2009	17.10	17.15	17.10	17.10
756	NASDAQ	PFIS	Tue, Jun 23, 2009	17.15	17.15	17.15	17.15
755	NASDAQ	PFIS	Fri, Jun 19, 2009	18.75	18.75	18.00	18.00
754	NASDAQ	PFIS	Thu, Jun 18, 2009	17.10	17.10	17.10	17.10
753	NASDAQ	PFIS	Wed, Jun 17, 2009	18.75	18.75	18.75	18.75
752	NASDAQ	PFIS	Mon, Jun 15, 2009	17.05	18.75	17.05	18.75
751	NASDAQ	PFIS	Tue, Jun 9, 2009	17.95	18.75	17.95	18.75
750	NASDAQ	PFIS	Fri, Jun 5, 2009	17.95	17.95	17.40	17.40
749	NASDAQ	PFIS	Thu, Jun 4, 2009	17.00	17.20	17.00	17.20
748	NASDAQ	PFIS	Wed, Jun 3, 2009	17.20	17.20	17.00	17.00
747	NASDAQ	PFIS	Tue, Jun 2, 2009	17.55	17.55	17.25	17.25
746	NASDAQ	PFIS	Thu, May 28, 2009	17.50	17.50	17.50	17.50
745	NASDAQ	PFIS	Wed, May 27, 2009	17.50	17.50	17.20	17.20
744	NASDAQ	PFIS	Tue, May 26, 2009	17.25	17.50	17.20	17.50
743	NASDAQ	PFIS	Wed, May 20, 2009	17.10	17.10	17.10	17.10
742	NASDAQ	PFIS	Tue, May 19, 2009	17.15	17.15	17.10	17.10
741	NASDAQ	PFIS	Mon, May 18, 2009	17.10	17.11	17.10	17.10
740	NASDAQ	PFIS	Mon, May 11, 2009	17.10	17.10	16.80	17.10
739	NASDAQ	PFIS	Fri, May 8, 2009	16.75	16.75	16.75	16.75
738	NASDAQ	PFIS	Wed, May 6, 2009	16.75	16.75	16.75	16.75
737	NASDAQ	PFIS	Mon, May 4, 2009	17.00	17.00	17.00	17.00
736	NASDAQ	PFIS	Fri, May 1, 2009	17.15	17.15	17.10	17.10
735	NASDAQ	PFIS	Thu, Apr 30, 2009	17.50	18.00	17.50	17.75
734	NASDAQ	PFIS	Wed, Apr 29, 2009	17.50	17.50	17.25	17.25
733	NASDAQ	PFIS	Tue, Apr 28, 2009	17.10	17.10	17.10	17.10
732	NASDAQ	PFIS	Mon, Apr 27, 2009	17.45	17.45	17.27	17.27
731	NASDAQ	PFIS	Fri, Apr 24, 2009	17.50	17.55	17.50	17.52
730	NASDAQ	PFIS	Tue, Apr 21, 2009	18.00	18.00	17.00	17.00
729	NASDAQ	PFIS	Wed, Apr 15, 2009	17.50	17.50	17.50	17.50
728	NASDAQ	PFIS	Tue, Apr 14, 2009	17.25	17.50	17.25	17.50
727	NASDAQ	PFIS	Mon, Apr 6, 2009	17.00	17.00	17.00	17.00
726	NASDAQ	PFIS	Tue, Mar 24, 2009	17.31	17.50	17.00	17.50
725	NASDAQ	PFIS	Mon, Mar 23, 2009	17.25	17.40	17.25	17.40
724	NASDAQ	PFIS	Thu, Mar 19, 2009	18.75	18.75	18.75	18.75
723	NASDAQ	PFIS	Wed, Mar 18, 2009	17.75	18.50	17.50	17.51
722	NASDAQ	PFIS	Fri, Mar 13, 2009	18.30	18.30	18.00	18.00
721	NASDAQ	PFIS	Thu, Mar 12, 2009	18.50	18.50	18.50	18.50
720	NASDAQ	PFIS	Wed, Mar 11, 2009	18.75	18.75	18.50	18.50
719	NASDAQ	PFIS	Tue, Mar 10, 2009	18.50	18.50	18.50	18.50
718	NASDAQ	PFIS	Mon, Mar 9, 2009	18.30	18.30	18.30	18.30
717	NASDAQ	PFIS	Fri, Mar 6, 2009	18.30	18.30	18.30	18.30
716	NASDAQ	PFIS	Wed, Mar 4, 2009	18.30	18.30	18.30	18.30
715	NASDAQ	PFIS	Tue, Mar 3, 2009	19.00	19.00	19.00	19.00
714	NASDAQ	PFIS	Mon, Mar 2, 2009	18.25	18.25	18.25	18.25
713	NASDAQ	PFIS	Fri, Feb 27, 2009	18.65	18.99	18.50	18.50
712	NASDAQ	PFIS	Thu, Feb 26, 2009	18.25	18.25	18.25	18.25
711	NASDAQ	PFIS	Tue, Feb 24, 2009	19.87	20.00	19.87	20.00
710	NASDAQ	PFIS	Thu, Feb 19, 2009	19.87	19.87	19.87	19.87
709	NASDAQ	PFIS	Wed, Feb 18, 2009	18.15	18.15	18.15	18.15
708	NASDAQ	PFIS	Tue, Feb 17, 2009	19.00	19.00	18.15	18.15
707	NASDAQ	PFIS	Thu, Feb 12, 2009	18.00	19.85	18.00	19.85
706	NASDAQ	PFIS	Wed, Feb 11, 2009	18.00	18.00	17.75	17.75
705	NASDAQ	PFIS	Tue, Feb 10, 2009	17.55	18.00	17.50	18.00
704	NASDAQ	PFIS	Mon, Feb 9, 2009	17.50	17.55	17.50	17.55
703	NASDAQ	PFIS	Mon, Feb 2, 2009	17.75	17.75	17.75	17.75
702	NASDAQ	PFIS	Fri, Jan 30, 2009	17.75	18.00	17.75	18.00
701	NASDAQ	PFIS	Thu, Jan 29, 2009	17.40	17.50	17.00	17.00
700	NASDAQ	PFIS	Wed, Jan 28, 2009	17.25	17.25	17.25	17.25
699	NASDAQ	PFIS	Tue, Jan 27, 2009	17.01	17.01	16.75	16.75
698	NASDAQ	PFIS	Thu, Jan 22, 2009	17.00	19.50	17.00	17.25
697	NASDAQ	PFIS	Wed, Jan 21, 2009	17.25	17.25	17.00	17.00
696	NASDAQ	PFIS	Fri, Jan 16, 2009	18.00	18.00	18.00	18.00
695	NASDAQ	PFIS	Thu, Jan 15, 2009	18.00	20.00	16.00	18.00
694	NASDAQ	PFIS	Wed, Jan 14, 2009	17.75	20.00	17.65	20.00
693	NASDAQ	PFIS	Tue, Jan 13, 2009	18.00	18.00	17.75	17.75
692	NASDAQ	PFIS	Mon, Jan 12, 2009	18.25	18.25	18.25	18.25
691	NASDAQ	PFIS	Thu, Jan 8, 2009	18.00	18.00	18.00	18.25
690	NASDAQ	PFIS	Wed, Jan 7, 2009	18.05	18.05	18.00	18.00
689	NASDAQ	PFIS	Tue, Jan 6, 2009	18.05	18.50	18.05	18.25
688	NASDAQ	PFIS	Tue, Dec 30, 2008	18.50	18.50	18.50	18.50
687	NASDAQ	PFIS	Mon, Dec 29, 2008	18.50	18.50	18.50	18.50
686	NASDAQ	PFIS	Tue, Dec 23, 2008	18.10	18.10	18.10	18.10
685	NASDAQ	PFIS	Tue, Dec 16, 2008	19.00	19.00	19.00	19.00
684	NASDAQ	PFIS	Mon, Dec 15, 2008	21.00	21.00	21.00	21.00
683	NASDAQ	PFIS	Fri, Dec 12, 2008	23.00	23.00	23.00	23.00
682	NASDAQ	PFIS	Mon, Dec 1, 2008	21.00	22.00	21.00	22.00
681	NASDAQ	PFIS	Fri, Nov 28, 2008	18.50	24.00	18.10	23.01
680	NASDAQ	PFIS	Tue, Nov 25, 2008	20.50	20.50	19.00	19.00
679	NASDAQ	PFIS	Mon, Nov 24, 2008	20.00	20.50	18.00	19.00
678	NASDAQ	PFIS	Wed, Nov 19, 2008	21.00	21.00	21.00	21.00
677	NASDAQ	PFIS	Tue, Nov 18, 2008	21.00	22.00	21.00	22.00
676	NASDAQ	PFIS	Fri, Nov 14, 2008	21.00	24.00	21.00	23.00
675	NASDAQ	PFIS	Mon, Nov 10, 2008	21.50	21.50	21.50	21.50
674	NASDAQ	PFIS	Fri, Nov 7, 2008	19.25	19.25	19.25	19.25
673	NASDAQ	PFIS	Thu, Nov 6, 2008	19.50	19.50	19.50	19.50
672	NASDAQ	PFIS	Wed, Nov 5, 2008	21.50	21.50	21.00	21.50
671	NASDAQ	PFIS	Tue, Nov 4, 2008	21.00	21.00	20.00	20.00
670	NASDAQ	PFIS	Fri, Oct 31, 2008	21.00	21.00	21.00	21.00
669	NASDAQ	PFIS	Thu, Oct 30, 2008	19.50	19.50	19.50	19.50
668	NASDAQ	PFIS	Wed, Oct 29, 2008	20.00	20.00	20.00	20.00
667	NASDAQ	PFIS	Tue, Oct 28, 2008	19.25	19.25	19.25	19.25
666	NASDAQ	PFIS	Mon, Oct 27, 2008	20.50	20.50	20.00	20.00
665	NASDAQ	PFIS	Wed, Oct 22, 2008	21.50	21.50	21.50	21.50
664	NASDAQ	PFIS	Tue, Oct 21, 2008	22.00	22.00	22.00	22.00
663	NASDAQ	PFIS	Mon, Oct 20, 2008	22.00	22.00	22.00	22.00
662	NASDAQ	PFIS	Fri, Oct 17, 2008	24.00	24.00	22.00	22.00
661	NASDAQ	PFIS	Thu, Oct 16, 2008	24.00	24.50	22.50	22.50
660	NASDAQ	PFIS	Wed, Oct 15, 2008	21.50	21.50	21.50	21.50
659	NASDAQ	PFIS	Tue, Oct 14, 2008	22.00	22.05	22.00	22.00
658	NASDAQ	PFIS	Fri, Oct 10, 2008	23.50	23.50	22.50	22.50
657	NASDAQ	PFIS	Thu, Oct 9, 2008	23.50	23.50	23.50	23.50
656	NASDAQ	PFIS	Wed, Oct 8, 2008	23.50	23.50	23.50	23.50
655	NASDAQ	PFIS	Wed, Oct 1, 2008	24.00	24.00	24.00	24.00
654	NASDAQ	PFIS	Tue, Sep 30, 2008	24.00	24.00	24.00	24.00
653	NASDAQ	PFIS	Tue, Sep 23, 2008	24.00	24.00	24.00	24.00
652	NASDAQ	PFIS	Wed, Sep 17, 2008	24.00	24.00	24.00	24.00
651	NASDAQ	PFIS	Mon, Sep 15, 2008	25.05	25.05	24.00	24.50
650	NASDAQ	PFIS	Fri, Sep 12, 2008	25.50	27.00	25.50	25.50
649	NASDAQ	PFIS	Thu, Sep 11, 2008	25.75	25.75	23.75	23.75
648	NASDAQ	PFIS	Wed, Sep 10, 2008	25.75	25.75	25.75	25.75
647	NASDAQ	PFIS	Tue, Sep 9, 2008	23.75	23.75	23.75	23.75
646	NASDAQ	PFIS	Fri, Sep 5, 2008	25.00	25.25	24.00	25.25
645	NASDAQ	PFIS	Wed, Sep 3, 2008	24.00	24.00	24.00	24.00
644	NASDAQ	PFIS	Thu, Aug 28, 2008	23.50	23.50	23.50	23.50
643	NASDAQ	PFIS	Wed, Aug 27, 2008	23.50	23.50	23.50	23.50
642	NASDAQ	PFIS	Mon, Aug 25, 2008	24.00	24.00	23.50	23.50
641	NASDAQ	PFIS	Fri, Aug 22, 2008	23.75	23.75	23.75	23.75
640	NASDAQ	PFIS	Thu, Aug 14, 2008	24.00	24.00	24.00	24.00
639	NASDAQ	PFIS	Tue, Aug 5, 2008	23.50	23.50	23.50	23.50
638	NASDAQ	PFIS	Mon, Aug 4, 2008	23.50	23.50	23.50	23.50
637	NASDAQ	PFIS	Thu, Jul 31, 2008	22.90	22.90	22.90	22.90
636	NASDAQ	PFIS	Wed, Jul 30, 2008	22.90	23.00	22.90	23.00
635	NASDAQ	PFIS	Tue, Jul 29, 2008	22.35	23.00	22.35	23.00
634	NASDAQ	PFIS	Mon, Jul 28, 2008	22.35	22.35	22.35	22.35
633	NASDAQ	PFIS	Thu, Jul 24, 2008	22.35	22.35	22.35	22.35
632	NASDAQ	PFIS	Mon, Jul 21, 2008	22.50	23.00	22.30	22.30
631	NASDAQ	PFIS	Fri, Jul 18, 2008	23.00	23.00	22.25	22.25
630	NASDAQ	PFIS	Thu, Jul 17, 2008	24.50	24.50	24.50	24.50
629	NASDAQ	PFIS	Tue, Jul 15, 2008	23.25	24.00	23.00	24.00
628	NASDAQ	PFIS	Fri, Jul 11, 2008	24.00	24.00	23.25	23.25
627	NASDAQ	PFIS	Tue, Jul 8, 2008	24.00	24.00	24.00	24.00
626	NASDAQ	PFIS	Tue, Jul 1, 2008	22.50	23.00	22.50	23.00
625	NASDAQ	PFIS	Fri, Jun 27, 2008	22.50	22.50	22.50	22.50
624	NASDAQ	PFIS	Wed, Jun 25, 2008	23.50	24.00	23.50	24.00
623	NASDAQ	PFIS	Tue, Jun 24, 2008	23.00	23.50	22.01	23.50
622	NASDAQ	PFIS	Fri, Jun 20, 2008	24.00	26.00	24.00	26.00
621	NASDAQ	PFIS	Thu, Jun 19, 2008	24.00	24.00	24.00	24.00
620	NASDAQ	PFIS	Thu, Jun 12, 2008	25.25	25.50	25.10	25.50
619	NASDAQ	PFIS	Wed, Jun 11, 2008	25.05	27.50	25.05	26.74
618	NASDAQ	PFIS	Mon, Jun 9, 2008	25.05	26.20	25.05	26.20
617	NASDAQ	PFIS	Fri, Jun 6, 2008	26.00	26.00	25.00	26.00
616	NASDAQ	PFIS	Thu, Jun 5, 2008	24.70	24.70	24.70	24.70
615	NASDAQ	PFIS	Tue, Jun 3, 2008	24.70	26.00	24.70	26.00
614	NASDAQ	PFIS	Mon, Jun 2, 2008	25.50	25.50	25.50	25.50
613	NASDAQ	PFIS	Fri, May 30, 2008	24.60	24.60	24.60	24.60
612	NASDAQ	PFIS	Wed, May 28, 2008	24.60	25.00	24.60	24.60
611	NASDAQ	PFIS	Tue, May 27, 2008	26.00	26.00	26.00	26.00
610	NASDAQ	PFIS	Fri, May 23, 2008	25.50	25.50	25.50	25.50
609	NASDAQ	PFIS	Thu, May 22, 2008	26.50	26.50	25.50	25.50
608	NASDAQ	PFIS	Tue, May 20, 2008	26.00	26.00	26.00	26.00
607	NASDAQ	PFIS	Fri, May 16, 2008	25.25	25.25	25.05	25.05
606	NASDAQ	PFIS	Mon, May 12, 2008	25.00	25.01	25.00	25.01
605	NASDAQ	PFIS	Wed, May 7, 2008	24.40	27.50	24.40	27.50
604	NASDAQ	PFIS	Mon, May 5, 2008	23.85	24.40	23.85	24.40
603	NASDAQ	PFIS	Fri, May 2, 2008	23.80	24.30	23.80	24.30
602	NASDAQ	PFIS	Tue, Apr 29, 2008	24.00	26.50	24.00	26.50
601	NASDAQ	PFIS	Mon, Apr 28, 2008	23.60	23.90	23.60	23.60
600	NASDAQ	PFIS	Fri, Apr 25, 2008	24.00	24.00	23.15	23.35
599	NASDAQ	PFIS	Tue, Apr 22, 2008	23.11	23.11	23.11	23.11
598	NASDAQ	PFIS	Mon, Apr 21, 2008	23.10	23.25	23.10	23.25
597	NASDAQ	PFIS	Fri, Apr 18, 2008	23.75	23.75	23.75	23.75
596	NASDAQ	PFIS	Tue, Apr 15, 2008	24.50	24.50	24.50	24.50
595	NASDAQ	PFIS	Mon, Apr 14, 2008	24.25	24.25	23.50	23.50
594	NASDAQ	PFIS	Tue, Apr 8, 2008	24.50	25.50	24.50	25.50
593	NASDAQ	PFIS	Fri, Apr 4, 2008	25.00	25.00	25.00	25.00
592	NASDAQ	PFIS	Thu, Apr 3, 2008	24.50	26.50	24.50	26.50
591	NASDAQ	PFIS	Fri, Mar 28, 2008	25.75	25.75	25.75	25.75
590	NASDAQ	PFIS	Wed, Mar 26, 2008	24.55	25.50	24.00	24.00
589	NASDAQ	PFIS	Tue, Mar 25, 2008	26.00	26.50	26.00	26.00
588	NASDAQ	PFIS	Mon, Mar 24, 2008	24.00	24.50	24.00	24.50
587	NASDAQ	PFIS	Tue, Mar 18, 2008	24.50	24.50	24.50	24.50
586	NASDAQ	PFIS	Mon, Mar 17, 2008	24.00	24.50	24.00	24.50
585	NASDAQ	PFIS	Fri, Mar 14, 2008	24.25	24.25	24.25	24.25
584	NASDAQ	PFIS	Wed, Mar 12, 2008	24.25	24.25	24.00	24.00
583	NASDAQ	PFIS	Mon, Mar 10, 2008	24.05	24.05	24.00	24.00
582	NASDAQ	PFIS	Thu, Mar 6, 2008	24.25	24.25	24.25	24.25
581	NASDAQ	PFIS	Wed, Mar 5, 2008	25.00	25.00	24.00	25.00
580	NASDAQ	PFIS	Mon, Mar 3, 2008	24.00	24.50	24.00	24.50
579	NASDAQ	PFIS	Thu, Feb 28, 2008	25.00	25.00	25.00	25.00
578	NASDAQ	PFIS	Mon, Feb 25, 2008	24.50	25.00	24.50	24.50
577	NASDAQ	PFIS	Fri, Feb 15, 2008	24.25	24.25	24.00	24.00
576	NASDAQ	PFIS	Thu, Feb 14, 2008	25.00	26.50	25.00	26.50
575	NASDAQ	PFIS	Wed, Feb 13, 2008	24.00	24.00	24.00	24.00
574	NASDAQ	PFIS	Thu, Feb 7, 2008	22.75	23.50	22.00	22.00
573	NASDAQ	PFIS	Wed, Feb 6, 2008	23.00	23.00	22.00	22.00
572	NASDAQ	PFIS	Tue, Feb 5, 2008	23.00	24.25	22.00	24.25
571	NASDAQ	PFIS	Mon, Feb 4, 2008	23.50	23.50	23.00	23.10
570	NASDAQ	PFIS	Fri, Feb 1, 2008	24.35	24.35	23.50	23.50
569	NASDAQ	PFIS	Thu, Jan 31, 2008	24.25	25.00	23.50	24.50
568	NASDAQ	PFIS	Wed, Jan 30, 2008	24.00	24.00	23.50	23.50
567	NASDAQ	PFIS	Tue, Jan 29, 2008	24.50	24.90	24.00	24.00
566	NASDAQ	PFIS	Mon, Jan 28, 2008	24.00	24.00	23.75	23.75
565	NASDAQ	PFIS	Thu, Jan 24, 2008	24.10	24.50	23.75	24.50
564	NASDAQ	PFIS	Wed, Jan 23, 2008	24.20	24.20	24.20	24.20
563	NASDAQ	PFIS	Tue, Jan 22, 2008	25.95	25.95	24.00	25.00
562	NASDAQ	PFIS	Tue, Jan 15, 2008	26.75	26.75	26.75	26.75
561	NASDAQ	PFIS	Fri, Jan 11, 2008	26.10	26.10	25.95	25.95
560	NASDAQ	PFIS	Wed, Jan 9, 2008	26.10	26.10	26.10	26.10
559	NASDAQ	PFIS	Fri, Jan 4, 2008	26.10	26.10	26.10	26.10
558	NASDAQ	PFIS	Thu, Jan 3, 2008	26.00	28.50	26.00	28.50
557	NASDAQ	PFIS	Mon, Dec 31, 2007	26.00	26.30	26.00	26.30
556	NASDAQ	PFIS	Fri, Dec 28, 2007	25.80	25.80	25.80	25.80
555	NASDAQ	PFIS	Thu, Dec 27, 2007	25.80	25.80	25.80	25.80
554	NASDAQ	PFIS	Mon, Dec 24, 2007	26.50	26.50	26.00	26.00
553	NASDAQ	PFIS	Thu, Dec 20, 2007	26.50	26.50	26.50	26.50
552	NASDAQ	PFIS	Mon, Dec 17, 2007	26.50	26.90	26.50	26.90
551	NASDAQ	PFIS	Tue, Dec 11, 2007	26.50	26.90	26.50	26.90
550	NASDAQ	PFIS	Fri, Dec 7, 2007	26.90	26.90	26.90	26.90
549	NASDAQ	PFIS	Mon, Dec 3, 2007	26.95	26.95	26.90	26.90
548	NASDAQ	PFIS	Thu, Nov 29, 2007	26.50	26.95	26.00	26.90
547	NASDAQ	PFIS	Wed, Nov 21, 2007	26.50	26.50	26.50	26.50
546	NASDAQ	PFIS	Mon, Nov 19, 2007	26.50	27.50	26.50	27.00
545	NASDAQ	PFIS	Fri, Nov 16, 2007	27.00	27.50	27.00	27.50
544	NASDAQ	PFIS	Thu, Nov 15, 2007	26.50	27.00	26.50	27.00
543	NASDAQ	PFIS	Mon, Nov 12, 2007	27.00	27.00	27.00	27.00
542	NASDAQ	PFIS	Fri, Nov 9, 2007	27.00	27.00	27.00	27.00
541	NASDAQ	PFIS	Thu, Nov 8, 2007	27.00	27.00	27.00	27.00
540	NASDAQ	PFIS	Fri, Nov 2, 2007	27.25	27.50	27.25	27.25
539	NASDAQ	PFIS	Tue, Oct 30, 2007	27.00	27.00	27.00	27.00
538	NASDAQ	PFIS	Mon, Oct 29, 2007	28.00	28.00	27.50	27.50
537	NASDAQ	PFIS	Fri, Oct 26, 2007	27.50	28.50	27.50	28.00
536	NASDAQ	PFIS	Thu, Oct 25, 2007	27.00	27.00	27.00	27.00
535	NASDAQ	PFIS	Fri, Oct 19, 2007	27.60	27.60	27.00	27.00
534	NASDAQ	PFIS	Thu, Oct 18, 2007	27.60	27.60	27.60	27.60
533	NASDAQ	PFIS	Mon, Oct 15, 2007	29.75	29.75	29.75	29.75
532	NASDAQ	PFIS	Thu, Oct 11, 2007	28.50	28.50	28.50	28.50
531	NASDAQ	PFIS	Wed, Oct 10, 2007	29.10	29.10	29.10	29.10
530	NASDAQ	PFIS	Mon, Oct 8, 2007	30.00	30.00	30.00	30.00
529	NASDAQ	PFIS	Fri, Oct 5, 2007	31.00	31.00	30.99	30.99
528	NASDAQ	PFIS	Thu, Oct 4, 2007	31.00	31.00	31.00	31.00
527	NASDAQ	PFIS	Wed, Oct 3, 2007	31.00	31.00	31.00	31.00
526	NASDAQ	PFIS	Tue, Oct 2, 2007	31.00	31.00	31.00	31.00
525	NASDAQ	PFIS	Mon, Oct 1, 2007	31.00	31.00	31.00	31.00
524	NASDAQ	PFIS	Fri, Sep 28, 2007	31.00	31.50	30.50	31.50
523	NASDAQ	PFIS	Thu, Sep 27, 2007	30.00	30.00	30.00	30.00
522	NASDAQ	PFIS	Wed, Sep 26, 2007	30.00	30.00	30.00	30.00
521	NASDAQ	PFIS	Tue, Sep 25, 2007	29.75	30.00	29.75	30.00
520	NASDAQ	PFIS	Mon, Sep 24, 2007	29.95	29.95	29.75	29.75
519	NASDAQ	PFIS	Thu, Sep 20, 2007	30.00	30.00	30.00	30.00
518	NASDAQ	PFIS	Fri, Sep 14, 2007	30.00	30.00	30.00	30.00
517	NASDAQ	PFIS	Thu, Sep 13, 2007	29.99	30.00	29.99	30.00
516	NASDAQ	PFIS	Wed, Sep 12, 2007	28.50	29.00	28.50	29.00
515	NASDAQ	PFIS	Thu, Sep 6, 2007	30.00	30.00	30.00	30.00
514	NASDAQ	PFIS	Wed, Sep 5, 2007	29.00	29.00	29.00	29.00
513	NASDAQ	PFIS	Tue, Sep 4, 2007	29.00	29.00	29.00	29.00
512	NASDAQ	PFIS	Tue, Aug 28, 2007	29.00	29.00	29.00	29.00
511	NASDAQ	PFIS	Mon, Aug 27, 2007	29.50	29.50	29.00	29.00
510	NASDAQ	PFIS	Fri, Aug 24, 2007	29.51	29.51	29.51	29.51
509	NASDAQ	PFIS	Thu, Aug 23, 2007	30.50	30.50	30.50	30.50
508	NASDAQ	PFIS	Mon, Aug 20, 2007	29.00	29.25	29.00	29.25
507	NASDAQ	PFIS	Thu, Aug 16, 2007	27.35	27.35	26.51	26.51
506	NASDAQ	PFIS	Wed, Aug 15, 2007	27.70	29.25	27.70	29.25
505	NASDAQ	PFIS	Tue, Aug 14, 2007	27.65	29.95	27.65	29.23
504	NASDAQ	PFIS	Fri, Aug 10, 2007	28.00	28.00	27.65	27.65
503	NASDAQ	PFIS	Thu, Aug 9, 2007	27.75	29.00	27.75	29.00
502	NASDAQ	PFIS	Wed, Aug 8, 2007	28.00	28.00	27.76	27.76
501	NASDAQ	PFIS	Mon, Aug 6, 2007	27.65	27.65	27.65	27.65
500	NASDAQ	PFIS	Thu, Aug 2, 2007	28.00	28.00	27.65	27.65
499	NASDAQ	PFIS	Wed, Aug 1, 2007	27.71	28.10	27.71	28.10
498	NASDAQ	PFIS	Tue, Jul 31, 2007	31.00	31.00	29.25	29.25
497	NASDAQ	PFIS	Mon, Jul 30, 2007	27.70	27.70	27.70	27.70
496	NASDAQ	PFIS	Mon, Jul 16, 2007	29.25	29.25	29.25	29.25
495	NASDAQ	PFIS	Tue, Jul 3, 2007	27.60	27.60	27.60	27.60
494	NASDAQ	PFIS	Mon, Jul 2, 2007	28.15	28.15	28.15	28.15
493	NASDAQ	PFIS	Fri, Jun 29, 2007	30.89	30.89	30.89	30.89
492	NASDAQ	PFIS	Thu, Jun 21, 2007	28.15	29.00	28.15	29.00
491	NASDAQ	PFIS	Wed, Jun 20, 2007	28.16	28.16	28.15	28.15
490	NASDAQ	PFIS	Tue, Jun 19, 2007	28.15	28.15	28.15	28.15
489	NASDAQ	PFIS	Fri, Jun 15, 2007	30.00	30.00	30.00	30.00
488	NASDAQ	PFIS	Thu, Jun 14, 2007	30.00	30.00	30.00	30.00
487	NASDAQ	PFIS	Wed, Jun 13, 2007	28.50	30.99	28.50	30.99
486	NASDAQ	PFIS	Thu, Jun 7, 2007	31.40	31.40	31.40	31.40
485	NASDAQ	PFIS	Tue, Jun 5, 2007	30.00	30.00	30.00	30.00
484	NASDAQ	PFIS	Fri, Jun 1, 2007	30.56	30.56	30.55	30.56
483	NASDAQ	PFIS	Thu, May 31, 2007	31.00	31.00	31.00	31.00
482	NASDAQ	PFIS	Wed, May 30, 2007	31.00	31.50	31.00	31.50
481	NASDAQ	PFIS	Tue, May 29, 2007	31.50	31.50	30.50	31.50
480	NASDAQ	PFIS	Thu, May 24, 2007	30.30	30.30	30.30	30.30
479	NASDAQ	PFIS	Wed, May 23, 2007	30.50	30.50	30.50	30.50
478	NASDAQ	PFIS	Mon, May 21, 2007	30.25	30.25	29.25	29.25
477	NASDAQ	PFIS	Tue, May 15, 2007	29.00	29.25	29.00	29.25
476	NASDAQ	PFIS	Mon, May 14, 2007	29.00	29.00	28.01	28.50
475	NASDAQ	PFIS	Fri, May 11, 2007	27.70	27.99	27.70	27.99
474	NASDAQ	PFIS	Wed, May 9, 2007	27.21	28.00	27.20	28.00
473	NASDAQ	PFIS	Mon, May 7, 2007	27.11	27.11	27.11	27.11
472	NASDAQ	PFIS	Fri, May 4, 2007	28.95	28.99	28.75	28.75
471	NASDAQ	PFIS	Thu, May 3, 2007	27.10	27.10	27.10	27.10
470	NASDAQ	PFIS	Tue, May 1, 2007	27.10	27.10	27.10	27.10
469	NASDAQ	PFIS	Mon, Apr 30, 2007	28.95	28.95	28.95	28.95
468	NASDAQ	PFIS	Fri, Apr 27, 2007	26.06	27.95	26.06	27.95
467	NASDAQ	PFIS	Thu, Apr 26, 2007	27.00	27.90	26.60	27.90
466	NASDAQ	PFIS	Wed, Apr 25, 2007	26.71	27.90	26.71	27.90
465	NASDAQ	PFIS	Tue, Apr 24, 2007	27.89	27.90	27.89	27.90
464	NASDAQ	PFIS	Mon, Apr 23, 2007	26.65	26.65	26.56	26.56
463	NASDAQ	PFIS	Mon, Apr 16, 2007	27.00	27.75	27.00	27.75
462	NASDAQ	PFIS	Fri, Apr 13, 2007	27.00	27.00	27.00	27.00
461	NASDAQ	PFIS	Thu, Apr 12, 2007	27.00	27.00	27.00	27.00
460	NASDAQ	PFIS	Thu, Apr 5, 2007	27.50	27.50	27.00	27.00
459	NASDAQ	PFIS	Wed, Apr 4, 2007	27.50	27.50	27.50	27.50
458	NASDAQ	PFIS	Fri, Mar 30, 2007	28.00	28.00	28.00	28.00
457	NASDAQ	PFIS	Thu, Mar 29, 2007	28.50	28.50	28.00	28.00
456	NASDAQ	PFIS	Tue, Mar 27, 2007	28.50	28.50	28.50	28.50
455	NASDAQ	PFIS	Thu, Mar 22, 2007	28.00	28.00	28.00	28.00
454	NASDAQ	PFIS	Tue, Mar 20, 2007	28.50	28.50	28.50	28.50
453	NASDAQ	PFIS	Mon, Mar 19, 2007	27.50	27.50	27.00	27.00
452	NASDAQ	PFIS	Fri, Mar 16, 2007	26.99	27.50	26.99	27.50
451	NASDAQ	PFIS	Thu, Mar 15, 2007	26.99	26.99	26.99	26.99
450	NASDAQ	PFIS	Wed, Mar 14, 2007	26.05	26.05	26.05	26.05
449	NASDAQ	PFIS	Mon, Mar 12, 2007	27.51	27.51	26.50	27.00
448	NASDAQ	PFIS	Mon, Mar 5, 2007	28.01	28.01	28.01	28.01
447	NASDAQ	PFIS	Wed, Feb 28, 2007	29.00	29.00	29.00	29.00
446	NASDAQ	PFIS	Tue, Feb 27, 2007	28.00	29.00	28.00	29.00
445	NASDAQ	PFIS	Mon, Feb 26, 2007	28.00	28.00	28.00	28.00
444	NASDAQ	PFIS	Fri, Feb 23, 2007	28.00	29.00	28.00	29.00
443	NASDAQ	PFIS	Thu, Feb 22, 2007	29.00	29.00	29.00	29.00
442	NASDAQ	PFIS	Wed, Feb 21, 2007	28.25	29.00	27.75	29.00
441	NASDAQ	PFIS	Tue, Feb 20, 2007	28.50	28.50	28.25	28.25
440	NASDAQ	PFIS	Fri, Feb 16, 2007	28.00	28.95	27.00	28.95
439	NASDAQ	PFIS	Thu, Feb 15, 2007	28.50	28.50	28.50	28.50
438	NASDAQ	PFIS	Wed, Feb 14, 2007	28.50	29.00	28.50	29.00
437	NASDAQ	PFIS	Tue, Feb 13, 2007	28.55	28.75	28.50	28.75
436	NASDAQ	PFIS	Mon, Feb 12, 2007	28.55	28.55	28.55	28.55
435	NASDAQ	PFIS	Thu, Feb 8, 2007	28.55	28.55	28.00	28.50
434	NASDAQ	PFIS	Wed, Feb 7, 2007	28.00	28.50	27.00	28.50
433	NASDAQ	PFIS	Tue, Feb 6, 2007	27.10	28.00	27.10	28.00
432	NASDAQ	PFIS	Mon, Feb 5, 2007	27.50	27.50	27.10	27.10
431	NASDAQ	PFIS	Fri, Feb 2, 2007	27.00	27.50	27.00	27.50
430	NASDAQ	PFIS	Thu, Feb 1, 2007	26.25	27.75	26.25	27.75
429	NASDAQ	PFIS	Wed, Jan 31, 2007	25.40	25.40	25.40	25.40
428	NASDAQ	PFIS	Mon, Jan 29, 2007	25.35	25.35	25.35	25.35
427	NASDAQ	PFIS	Wed, Jan 24, 2007	25.50	25.50	25.50	25.50
426	NASDAQ	PFIS	Tue, Jan 23, 2007	25.50	25.50	25.50	25.50
425	NASDAQ	PFIS	Mon, Jan 22, 2007	25.50	25.50	25.50	25.50
424	NASDAQ	PFIS	Fri, Jan 19, 2007	25.50	25.50	25.50	25.50
423	NASDAQ	PFIS	Thu, Jan 18, 2007	25.50	25.50	25.50	25.50
422	NASDAQ	PFIS	Wed, Jan 17, 2007	25.75	25.75	25.25	25.25
421	NASDAQ	PFIS	Tue, Jan 16, 2007	25.70	25.70	25.70	25.70
420	NASDAQ	PFIS	Tue, Jan 9, 2007	25.75	26.00	25.75	25.75
419	NASDAQ	PFIS	Mon, Jan 8, 2007	25.75	26.00	25.75	25.75
418	NASDAQ	PFIS	Fri, Jan 5, 2007	25.75	25.75	25.75	25.75
417	NASDAQ	PFIS	Thu, Jan 4, 2007	25.75	25.75	25.75	25.75
416	NASDAQ	PFIS	Wed, Jan 3, 2007	26.00	26.00	26.00	26.00
415	NASDAQ	PFIS	Thu, Dec 28, 2006	26.00	26.00	26.00	26.00
414	NASDAQ	PFIS	Wed, Dec 27, 2006	26.00	26.00	26.00	26.00
413	NASDAQ	PFIS	Tue, Dec 26, 2006	26.00	26.00	26.00	26.00
412	NASDAQ	PFIS	Thu, Dec 21, 2006	26.75	26.75	26.75	26.75
411	NASDAQ	PFIS	Wed, Dec 20, 2006	26.75	26.75	26.75	26.75
410	NASDAQ	PFIS	Tue, Dec 19, 2006	26.10	26.10	26.10	26.10
409	NASDAQ	PFIS	Mon, Dec 18, 2006	26.10	26.10	26.10	26.10
408	NASDAQ	PFIS	Fri, Dec 15, 2006	26.25	26.50	26.10	26.10
407	NASDAQ	PFIS	Thu, Dec 14, 2006	26.25	26.25	26.10	26.10
406	NASDAQ	PFIS	Wed, Dec 13, 2006	26.25	26.25	26.10	26.10
405	NASDAQ	PFIS	Tue, Dec 12, 2006	26.25	27.00	26.25	27.00
404	NASDAQ	PFIS	Mon, Dec 11, 2006	26.25	27.00	26.25	27.00
403	NASDAQ	PFIS	Wed, Dec 6, 2006	26.50	26.50	26.50	26.50
402	NASDAQ	PFIS	Tue, Dec 5, 2006	26.50	26.50	26.50	26.50
401	NASDAQ	PFIS	Mon, Dec 4, 2006	26.10	26.50	26.10	26.50
400	NASDAQ	PFIS	Thu, Nov 30, 2006	26.50	26.50	26.50	26.50
399	NASDAQ	PFIS	Wed, Nov 29, 2006	26.10	26.10	26.10	26.10
398	NASDAQ	PFIS	Tue, Nov 28, 2006	26.50	26.50	26.25	26.25
397	NASDAQ	PFIS	Wed, Nov 22, 2006	26.75	26.75	26.75	26.75
396	NASDAQ	PFIS	Tue, Nov 21, 2006	26.50	26.50	26.50	26.50
395	NASDAQ	PFIS	Mon, Nov 20, 2006	27.00	27.00	27.00	27.00
394	NASDAQ	PFIS	Thu, Nov 16, 2006	26.50	26.50	26.50	26.50
393	NASDAQ	PFIS	Wed, Nov 15, 2006	26.50	27.25	26.50	27.25
392	NASDAQ	PFIS	Wed, Nov 8, 2006	26.50	26.50	26.50	26.50
391	NASDAQ	PFIS	Tue, Nov 7, 2006	26.50	26.50	26.50	26.50
390	NASDAQ	PFIS	Fri, Nov 3, 2006	26.50	26.50	26.50	26.50
389	NASDAQ	PFIS	Wed, Nov 1, 2006	27.50	27.50	26.50	26.50
388	NASDAQ	PFIS	Mon, Oct 30, 2006	26.50	27.50	26.50	27.50
387	NASDAQ	PFIS	Fri, Oct 27, 2006	26.50	26.50	26.50	26.50
386	NASDAQ	PFIS	Thu, Oct 26, 2006	27.50	27.50	27.50	27.50
385	NASDAQ	PFIS	Tue, Oct 24, 2006	27.00	27.00	27.00	27.00
384	NASDAQ	PFIS	Mon, Oct 23, 2006	27.00	27.00	27.00	27.00
383	NASDAQ	PFIS	Mon, Oct 16, 2006	27.25	27.25	27.25	27.25
382	NASDAQ	PFIS	Fri, Oct 13, 2006	26.50	26.50	26.50	26.50
381	NASDAQ	PFIS	Thu, Oct 12, 2006	27.00	27.00	27.00	27.00
380	NASDAQ	PFIS	Tue, Oct 10, 2006	27.00	27.00	27.00	27.00
379	NASDAQ	PFIS	Thu, Oct 5, 2006	26.50	26.50	26.50	26.50
378	NASDAQ	PFIS	Tue, Oct 3, 2006	26.50	26.50	26.50	26.50
377	NASDAQ	PFIS	Fri, Sep 29, 2006	26.50	26.50	26.50	26.50
376	NASDAQ	PFIS	Tue, Sep 26, 2006	27.00	27.00	27.00	27.00
375	NASDAQ	PFIS	Wed, Sep 20, 2006	27.00	27.00	27.00	27.00
374	NASDAQ	PFIS	Mon, Sep 18, 2006	27.15	27.15	27.15	27.15
373	NASDAQ	PFIS	Fri, Sep 15, 2006	26.80	27.00	26.30	27.00
372	NASDAQ	PFIS	Thu, Sep 14, 2006	27.00	27.00	27.00	27.00
371	NASDAQ	PFIS	Wed, Sep 13, 2006	27.00	27.25	26.90	27.25
370	NASDAQ	PFIS	Wed, Sep 6, 2006	27.00	27.00	27.00	27.00
369	NASDAQ	PFIS	Thu, Aug 31, 2006	27.00	27.00	27.00	27.00
368	NASDAQ	PFIS	Wed, Aug 30, 2006	27.00	27.00	27.00	27.00
367	NASDAQ	PFIS	Tue, Aug 29, 2006	27.00	27.00	27.00	27.00
366	NASDAQ	PFIS	Mon, Aug 28, 2006	27.30	27.30	27.25	27.25
365	NASDAQ	PFIS	Fri, Aug 25, 2006	27.55	27.55	27.50	27.50
364	NASDAQ	PFIS	Thu, Aug 24, 2006	28.00	28.00	28.00	28.00
363	NASDAQ	PFIS	Wed, Aug 23, 2006	27.50	27.50	27.50	27.50
362	NASDAQ	PFIS	Tue, Aug 22, 2006	28.75	28.75	28.75	28.75
361	NASDAQ	PFIS	Wed, Aug 16, 2006	27.75	27.75	27.75	27.75
360	NASDAQ	PFIS	Tue, Aug 15, 2006	28.05	28.15	28.05	28.05
359	NASDAQ	PFIS	Mon, Aug 14, 2006	28.90	28.90	27.50	28.50
358	NASDAQ	PFIS	Fri, Aug 11, 2006	28.45	28.90	28.45	28.90
357	NASDAQ	PFIS	Thu, Aug 10, 2006	27.05	27.05	27.05	27.05
356	NASDAQ	PFIS	Tue, Aug 8, 2006	27.30	27.30	27.05	27.05
355	NASDAQ	PFIS	Mon, Jul 31, 2006	27.50	27.50	27.50	27.50
354	NASDAQ	PFIS	Fri, Jul 28, 2006	27.70	27.70	27.45	27.45
353	NASDAQ	PFIS	Thu, Jul 27, 2006	27.95	27.95	27.95	27.95
352	NASDAQ	PFIS	Wed, Jul 26, 2006	28.00	28.00	28.00	28.00
351	NASDAQ	PFIS	Tue, Jul 25, 2006	28.05	28.05	28.05	28.05
350	NASDAQ	PFIS	Tue, Jul 18, 2006	28.05	28.05	28.05	28.05
349	NASDAQ	PFIS	Mon, Jul 17, 2006	28.90	28.90	28.05	28.05
348	NASDAQ	PFIS	Thu, Jul 13, 2006	28.30	28.30	28.30	28.30
347	NASDAQ	PFIS	Wed, Jul 12, 2006	28.50	28.50	28.30	28.30
346	NASDAQ	PFIS	Tue, Jul 11, 2006	29.00	29.00	28.90	28.90
345	NASDAQ	PFIS	Wed, Jun 28, 2006	29.00	29.00	29.00	29.00
344	NASDAQ	PFIS	Thu, Jun 22, 2006	29.00	29.00	29.00	29.00
343	NASDAQ	PFIS	Tue, Jun 20, 2006	28.90	28.90	28.90	28.90
342	NASDAQ	PFIS	Mon, Jun 19, 2006	29.50	29.50	29.50	29.50
341	NASDAQ	PFIS	Thu, Jun 15, 2006	28.90	29.50	28.90	29.50
340	NASDAQ	PFIS	Wed, Jun 14, 2006	29.00	29.00	29.00	29.00
339	NASDAQ	PFIS	Tue, Jun 6, 2006	29.25	29.25	28.90	28.90
338	NASDAQ	PFIS	Thu, May 25, 2006	29.25	29.25	29.25	29.25
337	NASDAQ	PFIS	Thu, May 18, 2006	29.25	29.25	29.25	29.25
336	NASDAQ	PFIS	Tue, May 16, 2006	29.50	29.50	29.50	29.50
335	NASDAQ	PFIS	Mon, May 15, 2006	29.50	29.50	29.50	29.50
334	NASDAQ	PFIS	Tue, May 9, 2006	28.90	28.90	28.90	28.90
333	NASDAQ	PFIS	Thu, May 4, 2006	28.90	28.90	28.90	28.90
332	NASDAQ	PFIS	Tue, May 2, 2006	29.50	30.50	28.90	28.90
331	NASDAQ	PFIS	Mon, Apr 24, 2006	28.90	28.90	28.90	28.90
330	NASDAQ	PFIS	Tue, Apr 18, 2006	28.90	28.90	28.90	28.90
329	NASDAQ	PFIS	Mon, Apr 17, 2006	28.90	29.50	28.90	29.50
328	NASDAQ	PFIS	Thu, Apr 13, 2006	29.10	29.10	28.90	28.90
327	NASDAQ	PFIS	Thu, Apr 6, 2006	30.00	30.00	29.10	29.10
326	NASDAQ	PFIS	Wed, Apr 5, 2006	29.10	29.10	29.10	29.10
325	NASDAQ	PFIS	Mon, Apr 3, 2006	29.10	29.10	29.10	29.10
324	NASDAQ	PFIS	Wed, Mar 29, 2006	29.05	29.05	29.05	29.05
323	NASDAQ	PFIS	Tue, Mar 28, 2006	29.05	29.05	29.05	29.05
322	NASDAQ	PFIS	Wed, Mar 22, 2006	29.50	29.50	29.05	29.05
321	NASDAQ	PFIS	Tue, Mar 21, 2006	29.50	29.50	29.05	29.05
320	NASDAQ	PFIS	Wed, Mar 15, 2006	30.00	30.50	30.00	30.50
319	NASDAQ	PFIS	Tue, Mar 14, 2006	29.05	29.05	29.05	29.05
318	NASDAQ	PFIS	Mon, Mar 13, 2006	29.05	29.05	29.05	29.05
317	NASDAQ	PFIS	Fri, Mar 3, 2006	30.00	30.00	29.05	29.05
316	NASDAQ	PFIS	Fri, Feb 24, 2006	29.30	29.30	29.30	29.30
315	NASDAQ	PFIS	Thu, Feb 23, 2006	30.00	30.50	30.00	30.50
314	NASDAQ	PFIS	Wed, Feb 22, 2006	29.25	30.00	29.25	30.00
313	NASDAQ	PFIS	Tue, Feb 21, 2006	31.50	31.50	29.25	29.25
312	NASDAQ	PFIS	Wed, Feb 15, 2006	31.50	31.75	31.25	31.75
311	NASDAQ	PFIS	Tue, Feb 14, 2006	30.50	30.50	30.50	30.50
310	NASDAQ	PFIS	Mon, Feb 13, 2006	31.50	31.50	31.00	31.00
309	NASDAQ	PFIS	Wed, Feb 8, 2006	30.50	30.50	30.50	30.50
308	NASDAQ	PFIS	Mon, Feb 6, 2006	30.75	30.75	30.75	30.75
307	NASDAQ	PFIS	Fri, Feb 3, 2006	31.00	31.00	31.00	31.00
306	NASDAQ	PFIS	Tue, Jan 31, 2006	31.00	31.06	31.00	31.06
305	NASDAQ	PFIS	Fri, Jan 27, 2006	31.25	31.25	30.50	30.50
304	NASDAQ	PFIS	Wed, Jan 25, 2006	31.25	31.25	31.25	31.25
303	NASDAQ	PFIS	Fri, Jan 20, 2006	31.50	31.50	31.25	31.25
302	NASDAQ	PFIS	Wed, Jan 18, 2006	31.50	31.50	31.50	31.50
301	NASDAQ	PFIS	Tue, Jan 17, 2006	31.50	33.00	31.50	33.00
300	NASDAQ	PFIS	Thu, Jan 12, 2006	31.35	31.35	31.35	31.35
299	NASDAQ	PFIS	Tue, Jan 10, 2006	31.35	31.35	31.35	31.35
298	NASDAQ	PFIS	Mon, Jan 9, 2006	31.35	31.35	31.35	31.35
297	NASDAQ	PFIS	Fri, Jan 6, 2006	31.35	31.35	31.35	31.35
296	NASDAQ	PFIS	Thu, Jan 5, 2006	31.45	31.45	31.35	31.35
295	NASDAQ	PFIS	Wed, Jan 4, 2006	31.45	32.00	31.45	32.00
294	NASDAQ	PFIS	Fri, Dec 23, 2005	32.20	32.20	31.40	31.40
293	NASDAQ	PFIS	Wed, Dec 21, 2005	32.20	32.20	32.20	32.20
292	NASDAQ	PFIS	Tue, Dec 20, 2005	32.20	32.20	32.20	32.20
291	NASDAQ	PFIS	Thu, Dec 15, 2005	32.50	32.50	32.20	32.20
290	NASDAQ	PFIS	Tue, Dec 13, 2005	32.05	32.05	32.05	32.05
289	NASDAQ	PFIS	Tue, Dec 6, 2005	32.30	32.30	32.30	32.30
288	NASDAQ	PFIS	Mon, Nov 28, 2005	32.25	32.25	32.25	32.25
287	NASDAQ	PFIS	Wed, Nov 23, 2005	32.20	32.20	32.20	32.20
286	NASDAQ	PFIS	Fri, Nov 18, 2005	32.52	33.50	32.52	33.50
285	NASDAQ	PFIS	Wed, Nov 16, 2005	33.00	33.75	31.40	33.75
284	NASDAQ	PFIS	Wed, Nov 9, 2005	31.40	31.40	31.30	31.40
283	NASDAQ	PFIS	Fri, Oct 21, 2005	31.50	31.50	31.50	31.50
282	NASDAQ	PFIS	Thu, Oct 20, 2005	30.75	31.00	30.75	31.00
281	NASDAQ	PFIS	Fri, Oct 14, 2005	33.00	33.00	33.00	33.00
280	NASDAQ	PFIS	Thu, Oct 6, 2005	31.50	31.50	31.50	31.50
279	NASDAQ	PFIS	Mon, Oct 3, 2005	31.00	31.00	31.00	31.00
278	NASDAQ	PFIS	Fri, Sep 30, 2005	30.75	31.00	30.75	31.00
277	NASDAQ	PFIS	Wed, Sep 28, 2005	30.75	31.50	30.75	31.50
276	NASDAQ	PFIS	Tue, Sep 27, 2005	31.00	33.00	30.75	31.50
275	NASDAQ	PFIS	Wed, Sep 21, 2005	31.00	31.00	31.00	31.00
274	NASDAQ	PFIS	Mon, Sep 19, 2005	31.95	31.95	31.95	31.95
273	NASDAQ	PFIS	Thu, Sep 15, 2005	31.95	31.95	31.95	31.95
272	NASDAQ	PFIS	Fri, Sep 9, 2005	31.00	31.00	30.50	31.00
271	NASDAQ	PFIS	Tue, Aug 30, 2005	31.50	31.50	31.50	31.50
270	NASDAQ	PFIS	Mon, Aug 29, 2005	31.25	31.25	31.00	31.00
269	NASDAQ	PFIS	Thu, Aug 25, 2005	31.25	31.25	31.25	31.25
268	NASDAQ	PFIS	Wed, Aug 24, 2005	31.50	31.60	31.50	31.50
267	NASDAQ	PFIS	Tue, Aug 23, 2005	31.50	31.60	31.50	31.50
266	NASDAQ	PFIS	Mon, Aug 22, 2005	32.50	32.50	31.50	31.50
265	NASDAQ	PFIS	Wed, Aug 17, 2005	34.00	34.00	34.00	34.00
264	NASDAQ	PFIS	Mon, Aug 15, 2005	33.00	33.50	33.00	33.50
263	NASDAQ	PFIS	Thu, Aug 11, 2005	32.00	32.00	32.00	32.00
262	NASDAQ	PFIS	Wed, Aug 10, 2005	32.00	33.50	32.00	33.50
261	NASDAQ	PFIS	Tue, Aug 9, 2005	32.00	32.00	32.00	32.00
260	NASDAQ	PFIS	Wed, Aug 3, 2005	32.00	32.00	32.00	32.00
259	NASDAQ	PFIS	Wed, Jul 27, 2005	31.55	32.00	31.55	32.00
258	NASDAQ	PFIS	Tue, Jul 26, 2005	32.00	32.00	32.00	32.00
257	NASDAQ	PFIS	Wed, Jul 20, 2005	33.00	33.00	33.00	33.00
256	NASDAQ	PFIS	Fri, Jul 15, 2005	33.25	33.25	33.25	33.25
255	NASDAQ	PFIS	Thu, Jul 14, 2005	32.50	32.50	32.50	32.50
254	NASDAQ	PFIS	Mon, Jul 11, 2005	32.25	32.25	31.00	31.61
253	NASDAQ	PFIS	Fri, Jul 8, 2005	32.50	32.50	32.50	32.50
252	NASDAQ	PFIS	Thu, Jul 7, 2005	32.50	32.50	32.50	32.50
251	NASDAQ	PFIS	Wed, Jul 6, 2005	32.50	32.50	32.25	32.25
250	NASDAQ	PFIS	Thu, Jun 30, 2005	32.50	32.50	32.50	32.50
249	NASDAQ	PFIS	Wed, Jun 29, 2005	32.75	32.75	32.75	32.75
248	NASDAQ	PFIS	Thu, Jun 23, 2005	32.75	32.75	32.75	32.75
247	NASDAQ	PFIS	Wed, Jun 22, 2005	32.50	32.50	32.50	32.50
246	NASDAQ	PFIS	Tue, Jun 21, 2005	32.50	32.75	32.50	32.75
245	NASDAQ	PFIS	Fri, Jun 17, 2005	33.25	33.25	32.50	32.50
244	NASDAQ	PFIS	Thu, Jun 16, 2005	33.10	34.00	32.80	32.80
243	NASDAQ	PFIS	Wed, Jun 15, 2005	33.75	33.75	33.75	33.75
242	NASDAQ	PFIS	Tue, Jun 14, 2005	33.10	33.10	33.10	33.10
241	NASDAQ	PFIS	Wed, Jun 8, 2005	33.50	33.50	33.50	33.50
240	NASDAQ	PFIS	Tue, May 31, 2005	33.00	33.00	33.00	33.00
239	NASDAQ	PFIS	Fri, May 27, 2005	33.50	33.50	33.00	33.00
238	NASDAQ	PFIS	Mon, May 23, 2005	33.00	33.00	33.00	33.00
237	NASDAQ	PFIS	Fri, May 20, 2005	34.00	34.00	33.25	33.25
236	NASDAQ	PFIS	Thu, May 19, 2005	34.25	35.00	34.00	34.00
235	NASDAQ	PFIS	Wed, May 11, 2005	33.25	33.25	33.25	33.25
234	NASDAQ	PFIS	Fri, May 6, 2005	35.00	35.00	34.50	34.50
233	NASDAQ	PFIS	Tue, May 3, 2005	35.00	35.00	35.00	35.00
232	NASDAQ	PFIS	Thu, Apr 28, 2005	33.25	33.25	33.25	33.25
231	NASDAQ	PFIS	Mon, Apr 25, 2005	33.25	33.25	33.25	33.25
230	NASDAQ	PFIS	Thu, Apr 14, 2005	34.00	34.00	34.00	34.00
229	NASDAQ	PFIS	Tue, Apr 12, 2005	33.00	34.25	32.50	33.75
228	NASDAQ	PFIS	Mon, Apr 11, 2005	33.75	35.00	33.00	33.00
227	NASDAQ	PFIS	Thu, Apr 7, 2005	35.00	35.00	33.75	33.75
226	NASDAQ	PFIS	Wed, Apr 6, 2005	35.25	35.25	35.25	35.25
225	NASDAQ	PFIS	Tue, Apr 5, 2005	34.75	35.25	34.75	35.00
224	NASDAQ	PFIS	Mon, Apr 4, 2005	34.75	34.75	34.75	34.75
223	NASDAQ	PFIS	Wed, Mar 30, 2005	34.50	34.50	34.00	34.20
222	NASDAQ	PFIS	Tue, Mar 29, 2005	34.25	34.75	34.00	34.00
221	NASDAQ	PFIS	Mon, Mar 28, 2005	34.50	34.50	34.10	34.50
220	NASDAQ	PFIS	Tue, Mar 22, 2005	35.00	35.00	34.75	35.00
219	NASDAQ	PFIS	Mon, Mar 21, 2005	34.50	34.50	34.50	34.50
218	NASDAQ	PFIS	Fri, Mar 18, 2005	36.00	36.00	35.50	35.50
217	NASDAQ	PFIS	Thu, Mar 17, 2005	34.00	34.10	34.00	34.10
216	NASDAQ	PFIS	Tue, Mar 15, 2005	36.00	36.00	34.65	34.65
215	NASDAQ	PFIS	Mon, Mar 14, 2005	37.25	37.25	37.00	37.00
214	NASDAQ	PFIS	Fri, Mar 11, 2005	35.50	35.50	35.50	35.50
213	NASDAQ	PFIS	Thu, Mar 10, 2005	37.25	37.25	37.25	37.25
212	NASDAQ	PFIS	Tue, Mar 8, 2005	34.60	34.75	34.60	34.60
211	NASDAQ	PFIS	Mon, Mar 7, 2005	36.00	36.00	35.60	35.60
210	NASDAQ	PFIS	Thu, Mar 3, 2005	35.00	36.00	35.00	36.00
209	NASDAQ	PFIS	Wed, Mar 2, 2005	36.00	36.00	36.00	36.00
208	NASDAQ	PFIS	Tue, Mar 1, 2005	36.00	36.00	34.50	36.00
207	NASDAQ	PFIS	Mon, Feb 28, 2005	37.00	37.00	37.00	37.00
206	NASDAQ	PFIS	Fri, Feb 25, 2005	35.25	35.25	34.75	34.75
205	NASDAQ	PFIS	Thu, Feb 17, 2005	35.25	36.25	35.25	35.25
204	NASDAQ	PFIS	Wed, Feb 16, 2005	35.50	35.50	35.50	35.50
203	NASDAQ	PFIS	Tue, Feb 15, 2005	36.75	36.75	36.00	36.00
202	NASDAQ	PFIS	Mon, Feb 14, 2005	35.25	35.50	35.25	35.50
201	NASDAQ	PFIS	Fri, Feb 11, 2005	36.75	36.75	35.25	35.25
200	NASDAQ	PFIS	Thu, Feb 10, 2005	36.50	36.50	36.50	36.50
199	NASDAQ	PFIS	Wed, Feb 9, 2005	36.75	36.75	35.25	35.25
198	NASDAQ	PFIS	Fri, Feb 4, 2005	37.00	37.00	35.25	35.25
197	NASDAQ	PFIS	Thu, Feb 3, 2005	35.25	35.25	35.25	35.25
196	NASDAQ	PFIS	Wed, Feb 2, 2005	35.50	35.50	35.25	35.25
195	NASDAQ	PFIS	Mon, Jan 31, 2005	35.25	35.25	35.25	35.25
194	NASDAQ	PFIS	Tue, Jan 25, 2005	38.50	38.50	38.00	38.00
193	NASDAQ	PFIS	Fri, Dec 31, 2004	40.00	40.00	38.00	40.00
192	NASDAQ	PFIS	Thu, Dec 30, 2004	38.00	41.00	36.00	38.00
191	NASDAQ	PFIS	Thu, Dec 23, 2004	34.25	34.25	34.25	34.25
190	NASDAQ	PFIS	Mon, Dec 20, 2004	34.50	34.50	34.50	34.50
189	NASDAQ	PFIS	Fri, Dec 17, 2004	35.00	35.00	34.50	34.50
188	NASDAQ	PFIS	Thu, Dec 16, 2004	34.10	34.10	34.10	34.10
187	NASDAQ	PFIS	Wed, Dec 15, 2004	36.50	36.50	34.10	34.10
186	NASDAQ	PFIS	Tue, Dec 14, 2004	34.10	34.50	34.10	34.50
185	NASDAQ	PFIS	Mon, Dec 13, 2004	34.10	34.75	34.10	34.10
184	NASDAQ	PFIS	Thu, Dec 9, 2004	34.10	34.10	34.10	34.10
183	NASDAQ	PFIS	Wed, Dec 8, 2004	34.10	34.10	34.10	34.10
182	NASDAQ	PFIS	Fri, Dec 3, 2004	34.10	34.25	34.10	34.25
181	NASDAQ	PFIS	Thu, Dec 2, 2004	34.10	34.10	34.10	34.10
180	NASDAQ	PFIS	Wed, Dec 1, 2004	34.10	34.10	34.10	34.10
179	NASDAQ	PFIS	Wed, Nov 24, 2004	34.10	34.10	34.10	34.10
178	NASDAQ	PFIS	Mon, Nov 22, 2004	34.10	34.10	34.10	34.10
177	NASDAQ	PFIS	Mon, Nov 15, 2004	35.00	35.00	34.60	34.75
176	NASDAQ	PFIS	Fri, Nov 5, 2004	35.60	35.60	35.60	35.60
175	NASDAQ	PFIS	Thu, Nov 4, 2004	35.60	35.60	35.50	35.50
174	NASDAQ	PFIS	Fri, Oct 29, 2004	34.10	34.10	34.10	34.10
173	NASDAQ	PFIS	Wed, Oct 27, 2004	34.10	35.50	34.10	35.50
172	NASDAQ	PFIS	Tue, Oct 26, 2004	35.50	35.50	35.50	35.50
171	NASDAQ	PFIS	Mon, Oct 18, 2004	35.00	35.60	35.00	35.60
170	NASDAQ	PFIS	Thu, Oct 7, 2004	35.00	35.00	35.00	35.00
169	NASDAQ	PFIS	Mon, Oct 4, 2004	35.00	35.00	35.00	35.00
168	NASDAQ	PFIS	Mon, Sep 20, 2004	35.00	35.00	35.00	35.00
167	NASDAQ	PFIS	Thu, Sep 16, 2004	34.35	34.35	34.35	34.35
166	NASDAQ	PFIS	Fri, Sep 10, 2004	34.30	34.30	34.05	34.05
165	NASDAQ	PFIS	Thu, Sep 9, 2004	34.05	35.50	34.05	35.50
164	NASDAQ	PFIS	Tue, Sep 7, 2004	35.60	35.60	35.60	35.60
163	NASDAQ	PFIS	Fri, Sep 3, 2004	35.30	35.30	35.30	35.30
162	NASDAQ	PFIS	Thu, Sep 2, 2004	35.80	35.80	35.80	35.80
161	NASDAQ	PFIS	Tue, Aug 31, 2004	35.50	36.30	34.05	36.30
160	NASDAQ	PFIS	Mon, Aug 30, 2004	35.00	35.00	35.00	35.00
159	NASDAQ	PFIS	Fri, Aug 27, 2004	36.00	36.00	34.35	35.50
158	NASDAQ	PFIS	Thu, Aug 26, 2004	34.05	34.25	34.05	34.25
157	NASDAQ	PFIS	Mon, Aug 23, 2004	34.50	34.50	34.50	34.50
156	NASDAQ	PFIS	Fri, Aug 20, 2004	34.50	35.00	34.50	35.00
155	NASDAQ	PFIS	Tue, Aug 17, 2004	36.00	36.00	35.00	35.60
154	NASDAQ	PFIS	Mon, Aug 16, 2004	35.50	36.00	35.00	35.00
153	NASDAQ	PFIS	Fri, Aug 13, 2004	36.25	36.25	36.25	36.25
152	NASDAQ	PFIS	Thu, Aug 12, 2004	36.25	36.25	36.25	36.25
151	NASDAQ	PFIS	Wed, Aug 11, 2004	34.02	36.25	34.02	36.25
150	NASDAQ	PFIS	Tue, Aug 10, 2004	34.00	37.00	34.00	36.00
149	NASDAQ	PFIS	Mon, Aug 9, 2004	34.00	34.00	34.00	34.00
148	NASDAQ	PFIS	Wed, Aug 4, 2004	34.00	34.00	34.00	34.00
147	NASDAQ	PFIS	Fri, Jul 30, 2004	34.00	34.00	34.00	34.00
146	NASDAQ	PFIS	Thu, Jul 29, 2004	34.50	34.95	34.00	34.95
145	NASDAQ	PFIS	Tue, Jul 27, 2004	34.50	34.50	34.50	34.50
144	NASDAQ	PFIS	Fri, Jul 23, 2004	34.00	34.00	34.00	34.00
143	NASDAQ	PFIS	Thu, Jul 15, 2004	34.00	34.00	34.00	34.00
142	NASDAQ	PFIS	Wed, Jul 14, 2004	34.00	34.00	34.00	34.00
141	NASDAQ	PFIS	Mon, Jul 12, 2004	33.05	35.00	33.05	34.00
140	NASDAQ	PFIS	Mon, Jun 21, 2004	35.00	35.00	35.00	35.00
139	NASDAQ	PFIS	Thu, Jun 17, 2004	33.05	33.05	33.05	33.05
138	NASDAQ	PFIS	Fri, Jun 4, 2004	35.00	35.00	35.00	35.00
137	NASDAQ	PFIS	Thu, Jun 3, 2004	34.50	34.50	34.50	34.50
136	NASDAQ	PFIS	Tue, Jun 1, 2004	33.35	33.35	33.00	33.00
135	NASDAQ	PFIS	Tue, May 25, 2004	33.00	33.00	33.00	33.00
134	NASDAQ	PFIS	Mon, May 24, 2004	33.55	33.55	33.00	33.00
133	NASDAQ	PFIS	Fri, May 21, 2004	34.75	34.75	33.55	33.55
132	NASDAQ	PFIS	Thu, May 20, 2004	33.56	33.56	33.56	33.56
131	NASDAQ	PFIS	Mon, May 17, 2004	36.50	36.50	34.50	34.50
130	NASDAQ	PFIS	Thu, May 13, 2004	33.55	33.55	33.55	33.55
129	NASDAQ	PFIS	Tue, May 11, 2004	33.55	33.55	33.55	33.55
128	NASDAQ	PFIS	Tue, May 4, 2004	34.75	34.75	34.75	34.75
127	NASDAQ	PFIS	Tue, Apr 27, 2004	34.75	38.00	34.75	38.00
126	NASDAQ	PFIS	Thu, Apr 22, 2004	33.35	34.75	33.35	34.75
125	NASDAQ	PFIS	Tue, Apr 20, 2004	34.47	34.47	34.47	34.47
124	NASDAQ	PFIS	Mon, Apr 19, 2004	33.35	33.35	33.35	33.35
123	NASDAQ	PFIS	Wed, Apr 14, 2004	34.90	34.90	33.35	33.35
122	NASDAQ	PFIS	Mon, Apr 12, 2004	37.50	37.50	34.00	34.50
121	NASDAQ	PFIS	Thu, Apr 8, 2004	34.50	34.50	34.50	34.50
120	NASDAQ	PFIS	Wed, Apr 7, 2004	35.50	36.95	35.00	36.95
119	NASDAQ	PFIS	Fri, Apr 2, 2004	35.00	35.00	34.50	34.50
118	NASDAQ	PFIS	Mon, Mar 29, 2004	33.35	33.35	33.35	33.35
117	NASDAQ	PFIS	Fri, Mar 26, 2004	34.50	34.50	34.50	34.50
116	NASDAQ	PFIS	Wed, Mar 24, 2004	34.50	34.50	34.50	34.50
115	NASDAQ	PFIS	Mon, Mar 22, 2004	33.55	33.55	33.35	33.35
114	NASDAQ	PFIS	Thu, Mar 18, 2004	33.55	33.55	33.55	33.55
113	NASDAQ	PFIS	Wed, Mar 17, 2004	34.00	34.00	34.00	34.00
112	NASDAQ	PFIS	Mon, Mar 15, 2004	33.55	33.55	33.55	33.55
111	NASDAQ	PFIS	Tue, Mar 9, 2004	34.75	34.75	34.25	34.25
110	NASDAQ	PFIS	Thu, Feb 19, 2004	38.00	38.00	38.00	38.00
109	NASDAQ	PFIS	Tue, Feb 17, 2004	34.00	34.00	34.00	34.00
108	NASDAQ	PFIS	Fri, Feb 13, 2004	34.50	34.50	34.50	34.50
107	NASDAQ	PFIS	Thu, Feb 12, 2004	33.35	33.35	33.35	33.35
106	NASDAQ	PFIS	Tue, Feb 10, 2004	33.35	33.35	33.35	33.35
105	NASDAQ	PFIS	Fri, Feb 6, 2004	33.36	37.00	33.36	37.00
104	NASDAQ	PFIS	Wed, Feb 4, 2004	34.98	37.00	34.25	34.25
103	NASDAQ	PFIS	Mon, Feb 2, 2004	34.75	35.00	34.75	34.75
102	NASDAQ	PFIS	Thu, Jan 29, 2004	34.00	34.00	34.00	34.00
101	NASDAQ	PFIS	Tue, Jan 20, 2004	34.50	34.75	34.50	34.75
100	NASDAQ	PFIS	Wed, Jan 14, 2004	34.75	34.75	34.75	34.75
99	NASDAQ	PFIS	Tue, Jan 13, 2004	33.00	33.50	33.00	33.50
98	NASDAQ	PFIS	Tue, Jan 6, 2004	34.00	34.00	33.00	33.00
97	NASDAQ	PFIS	Wed, Dec 31, 2003	32.40	34.00	32.40	34.00
96	NASDAQ	PFIS	Mon, Dec 29, 2003	32.50	32.50	32.50	32.50
95	NASDAQ	PFIS	Wed, Dec 24, 2003	32.25	32.25	32.25	32.25
94	NASDAQ	PFIS	Tue, Dec 23, 2003	32.05	32.50	32.05	32.50
93	NASDAQ	PFIS	Mon, Dec 22, 2003	32.50	32.50	32.05	32.05
92	NASDAQ	PFIS	Thu, Dec 18, 2003	31.75	31.75	31.75	31.75
91	NASDAQ	PFIS	Wed, Dec 17, 2003	33.50	33.50	33.50	33.50
90	NASDAQ	PFIS	Mon, Dec 15, 2003	33.00	33.00	33.00	33.00
89	NASDAQ	PFIS	Fri, Dec 12, 2003	32.10	32.25	31.70	32.25
88	NASDAQ	PFIS	Thu, Dec 11, 2003	34.50	34.50	33.00	33.00
87	NASDAQ	PFIS	Mon, Dec 8, 2003	32.50	33.25	32.50	33.25
86	NASDAQ	PFIS	Mon, Dec 1, 2003	32.95	32.95	32.50	32.50
85	NASDAQ	PFIS	Thu, Nov 20, 2003	32.95	32.95	32.50	32.50
84	NASDAQ	PFIS	Wed, Nov 19, 2003	32.95	32.95	32.50	32.50
83	NASDAQ	PFIS	Tue, Nov 18, 2003	31.51	32.50	31.51	32.50
82	NASDAQ	PFIS	Mon, Nov 17, 2003	32.50	32.50	32.50	32.50
81	NASDAQ	PFIS	Fri, Nov 14, 2003	32.25	32.25	32.25	32.25
80	NASDAQ	PFIS	Wed, Nov 12, 2003	31.52	32.50	31.52	32.00
79	NASDAQ	PFIS	Thu, Nov 6, 2003	31.95	31.95	31.95	31.95
78	NASDAQ	PFIS	Wed, Nov 5, 2003	31.50	31.50	31.50	31.50
77	NASDAQ	PFIS	Fri, Oct 31, 2003	31.50	31.50	31.50	31.50
76	NASDAQ	PFIS	Thu, Oct 30, 2003	31.50	31.50	31.50	31.50
75	NASDAQ	PFIS	Mon, Oct 27, 2003	32.00	32.00	32.00	32.00
74	NASDAQ	PFIS	Tue, Oct 21, 2003	32.00	32.00	32.00	32.00
73	NASDAQ	PFIS	Thu, Oct 16, 2003	32.00	32.25	32.00	32.25
72	NASDAQ	PFIS	Wed, Oct 15, 2003	31.50	32.25	31.50	32.00
71	NASDAQ	PFIS	Fri, Oct 10, 2003	31.50	31.50	31.50	31.50
70	NASDAQ	PFIS	Mon, Oct 6, 2003	32.00	32.00	31.50	31.50
69	NASDAQ	PFIS	Thu, Oct 2, 2003	31.50	31.50	31.50	31.50
68	NASDAQ	PFIS	Tue, Sep 30, 2003	31.75	32.00	31.75	32.00
67	NASDAQ	PFIS	Mon, Sep 29, 2003	32.50	32.50	31.50	31.50
66	NASDAQ	PFIS	Fri, Sep 26, 2003	32.75	32.98	32.50	32.50
65	NASDAQ	PFIS	Wed, Sep 24, 2003	33.00	33.00	33.00	33.00
64	NASDAQ	PFIS	Mon, Sep 22, 2003	32.25	32.50	32.25	32.50
63	NASDAQ	PFIS	Fri, Sep 19, 2003	34.00	34.00	34.00	34.00
62	NASDAQ	PFIS	Thu, Sep 18, 2003	36.00	36.00	34.75	35.00
61	NASDAQ	PFIS	Tue, Sep 16, 2003	32.52	33.00	32.05	32.75
60	NASDAQ	PFIS	Fri, Sep 12, 2003	32.11	32.50	32.00	32.00
59	NASDAQ	PFIS	Mon, Sep 8, 2003	32.00	32.00	32.00	32.00
58	NASDAQ	PFIS	Fri, Sep 5, 2003	32.00	32.00	32.00	32.00
57	NASDAQ	PFIS	Thu, Sep 4, 2003	37.00	37.00	37.00	37.00
56	NASDAQ	PFIS	Wed, Aug 27, 2003	32.25	32.25	32.25	32.25
55	NASDAQ	PFIS	Mon, Aug 18, 2003	32.00	32.00	32.00	32.00
54	NASDAQ	PFIS	Thu, Aug 14, 2003	30.60	31.50	30.60	31.50
53	NASDAQ	PFIS	Wed, Aug 13, 2003	33.00	35.95	31.03	31.03
52	NASDAQ	PFIS	Tue, Aug 5, 2003	30.10	30.10	30.10	30.10
51	NASDAQ	PFIS	Thu, Jul 24, 2003	32.00	32.00	31.50	32.00
50	NASDAQ	PFIS	Wed, Jul 23, 2003	31.00	31.00	31.00	31.00
49	NASDAQ	PFIS	Fri, Jul 18, 2003	32.00	32.00	32.00	32.00
48	NASDAQ	PFIS	Wed, Jul 16, 2003	31.00	31.00	31.00	31.00
47	NASDAQ	PFIS	Mon, Jul 14, 2003	30.50	30.50	30.50	30.50
46	NASDAQ	PFIS	Wed, Jul 9, 2003	30.45	32.00	30.45	32.00
45	NASDAQ	PFIS	Tue, Jul 8, 2003	29.50	29.50	29.50	29.50
44	NASDAQ	PFIS	Thu, Jul 3, 2003	29.50	29.80	29.50	29.80
43	NASDAQ	PFIS	Thu, Jun 26, 2003	30.50	30.50	29.25	29.25
42	NASDAQ	PFIS	Wed, Jun 25, 2003	30.50	30.50	30.00	30.00
41	NASDAQ	PFIS	Tue, Jun 24, 2003	30.50	31.00	30.50	31.00
40	NASDAQ	PFIS	Wed, Jun 18, 2003	29.75	30.00	29.75	30.00
39	NASDAQ	PFIS	Tue, Jun 17, 2003	28.75	28.75	28.75	28.75
38	NASDAQ	PFIS	Thu, Jun 12, 2003	30.00	30.00	30.00	30.00
37	NASDAQ	PFIS	Wed, Jun 11, 2003	29.00	30.00	28.40	30.00
36	NASDAQ	PFIS	Tue, Jun 10, 2003	29.00	29.00	28.25	28.25
35	NASDAQ	PFIS	Mon, Jun 9, 2003	29.00	29.00	28.15	29.00
34	NASDAQ	PFIS	Fri, Jun 6, 2003	30.50	30.50	30.00	30.50
33	NASDAQ	PFIS	Thu, Jun 5, 2003	29.00	30.00	29.00	29.50
32	NASDAQ	PFIS	Thu, May 29, 2003	27.75	27.75	27.75	27.75
31	NASDAQ	PFIS	Thu, May 22, 2003	27.00	27.00	27.00	27.00
30	NASDAQ	PFIS	Fri, May 16, 2003	26.67	26.67	26.67	26.67
29	NASDAQ	PFIS	Thu, May 15, 2003	26.00	26.00	26.00	26.00
28	NASDAQ	PFIS	Mon, May 12, 2003	26.67	26.67	26.00	26.00
27	NASDAQ	PFIS	Tue, May 6, 2003	24.74	26.00	24.74	25.67
26	NASDAQ	PFIS	Mon, Apr 21, 2003	25.66	25.66	25.33	25.33
25	NASDAQ	PFIS	Tue, Apr 15, 2003	23.73	24.03	23.73	24.03
24	NASDAQ	PFIS	Tue, Apr 8, 2003	24.00	24.00	24.00	24.00
23	NASDAQ	PFIS	Wed, Apr 2, 2003	24.00	24.00	24.00	24.00
22	NASDAQ	PFIS	Mon, Mar 31, 2003	24.00	24.00	24.00	24.00
21	NASDAQ	PFIS	Wed, Mar 26, 2003	23.33	24.00	23.33	24.00
20	NASDAQ	PFIS	Mon, Mar 24, 2003	23.63	23.63	23.33	23.33
19	NASDAQ	PFIS	Fri, Mar 21, 2003	23.50	23.50	23.33	23.33
18	NASDAQ	PFIS	Thu, Mar 20, 2003	23.67	23.67	21.77	23.50
17	NASDAQ	PFIS	Tue, Mar 18, 2003	22.33	22.33	22.33	22.33
16	NASDAQ	PFIS	Tue, Mar 11, 2003	22.00	23.00	22.00	23.00
15	NASDAQ	PFIS	Tue, Feb 18, 2003	21.33	21.33	21.33	21.33
14	NASDAQ	PFIS	Fri, Feb 14, 2003	20.67	20.67	20.67	20.67
13	NASDAQ	PFIS	Mon, Dec 23, 2002	20.00	20.01	20.00	20.01
12	NASDAQ	PFIS	Mon, Dec 16, 2002	20.00	20.01	20.00	20.01
11	NASDAQ	PFIS	Fri, Nov 15, 2002	20.56	20.56	20.56	20.56
10	NASDAQ	PFIS	Fri, Oct 11, 2002	19.00	19.00	19.00	19.00
9	NASDAQ	PFIS	Wed, Oct 2, 2002	19.33	19.33	19.33	19.33
8	NASDAQ	PFIS	Fri, Sep 27, 2002	19.00	19.00	19.00	19.00
7	NASDAQ	PFIS	Fri, Sep 13, 2002	19.00	19.00	19.00	19.00
6	NASDAQ	PFIS	Thu, Aug 15, 2002	19.33	19.33	19.33	19.33
5	NASDAQ	PFIS	Tue, Jul 30, 2002	18.67	18.67	18.67	18.67
4	NASDAQ	PFIS	Tue, Jun 25, 2002	18.33	18.33	18.33	18.33
3	NASDAQ	PFIS	Mon, Jun 24, 2002	18.00	18.00	18.00	18.00
2	NASDAQ	PFIS	Thu, Jun 20, 2002	18.33	18.33	18.00	18.00
1	NASDAQ	PFIS	Tue, Jun 11, 2002	18.33	18.33	18.00	18.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Peoples Financial Services Corp NASDAQ:PFIS 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