PennyMac Financial Services Inc NYSE:PFSI Historical Prices

Below are the 2722 trading days of historical prices for PFSI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2722	NYSE	PFSI	Mon, Mar 4, 2024	85.16	85.59	84.21	84.79
2721	NYSE	PFSI	Fri, Mar 1, 2024	84.63	85.51	83.65	85.40
2720	NYSE	PFSI	Thu, Feb 29, 2024	85.00	85.58	83.83	84.93
2719	NYSE	PFSI	Wed, Feb 28, 2024	84.80	86.16	83.60	83.87
2718	NYSE	PFSI	Tue, Feb 27, 2024	86.24	86.39	84.69	85.55
2717	NYSE	PFSI	Mon, Feb 26, 2024	86.54	87.31	84.94	85.87
2716	NYSE	PFSI	Fri, Feb 23, 2024	86.77	88.16	86.38	87.06
2715	NYSE	PFSI	Thu, Feb 22, 2024	87.04	88.45	86.58	86.77
2714	NYSE	PFSI	Wed, Feb 21, 2024	86.20	87.41	86.20	87.05
2713	NYSE	PFSI	Tue, Feb 20, 2024	86.94	87.86	86.76	87.06
2712	NYSE	PFSI	Fri, Feb 16, 2024	89.76	90.57	88.43	88.46
2711	NYSE	PFSI	Thu, Feb 15, 2024	88.50	91.39	88.27	90.86
2710	NYSE	PFSI	Wed, Feb 14, 2024	87.10	88.52	86.13	88.39
2709	NYSE	PFSI	Tue, Feb 13, 2024	88.21	89.51	85.04	85.73
2708	NYSE	PFSI	Mon, Feb 12, 2024	91.29	93.31	90.88	92.09
2707	NYSE	PFSI	Fri, Feb 9, 2024	90.33	91.71	89.87	91.01
2706	NYSE	PFSI	Thu, Feb 8, 2024	89.33	90.97	89.04	90.27
2705	NYSE	PFSI	Wed, Feb 7, 2024	90.36	90.36	88.92	89.37
2704	NYSE	PFSI	Tue, Feb 6, 2024	89.39	90.17	88.77	89.73
2703	NYSE	PFSI	Mon, Feb 5, 2024	92.04	92.04	88.82	89.67
2702	NYSE	PFSI	Fri, Feb 2, 2024	88.42	94.78	86.76	93.24
2701	NYSE	PFSI	Thu, Feb 1, 2024	87.21	89.21	86.06	89.02
2700	NYSE	PFSI	Wed, Jan 31, 2024	89.03	89.68	87.11	87.22
2699	NYSE	PFSI	Tue, Jan 30, 2024	89.08	90.17	88.88	89.26
2698	NYSE	PFSI	Mon, Jan 29, 2024	87.48	90.56	87.38	89.26
2697	NYSE	PFSI	Fri, Jan 26, 2024	88.24	89.10	87.50	87.63
2696	NYSE	PFSI	Thu, Jan 25, 2024	87.33	87.79	86.67	87.63
2695	NYSE	PFSI	Wed, Jan 24, 2024	88.00	88.32	85.67	85.96
2694	NYSE	PFSI	Tue, Jan 23, 2024	87.52	87.61	86.27	86.66
2693	NYSE	PFSI	Mon, Jan 22, 2024	86.00	87.30	85.61	87.06
2692	NYSE	PFSI	Fri, Jan 19, 2024	83.94	85.63	82.37	85.60
2691	NYSE	PFSI	Thu, Jan 18, 2024	83.98	83.98	81.93	83.53
2690	NYSE	PFSI	Wed, Jan 17, 2024	82.44	84.02	82.18	83.31
2689	NYSE	PFSI	Tue, Jan 16, 2024	84.78	85.00	83.33	83.67
2688	NYSE	PFSI	Fri, Jan 12, 2024	87.51	87.93	85.34	86.26
2687	NYSE	PFSI	Thu, Jan 11, 2024	86.64	86.86	85.15	86.60
2686	NYSE	PFSI	Wed, Jan 10, 2024	85.94	87.43	85.89	87.40
2685	NYSE	PFSI	Tue, Jan 9, 2024	85.91	86.49	85.59	86.28
2684	NYSE	PFSI	Mon, Jan 8, 2024	84.94	87.35	84.89	87.35
2683	NYSE	PFSI	Fri, Jan 5, 2024	83.96	85.43	83.77	84.31
2682	NYSE	PFSI	Thu, Jan 4, 2024	85.26	85.59	84.49	84.66
2681	NYSE	PFSI	Wed, Jan 3, 2024	86.40	86.40	84.73	85.03
2680	NYSE	PFSI	Tue, Jan 2, 2024	88.41	89.06	86.80	87.80
2679	NYSE	PFSI	Fri, Dec 29, 2023	88.68	89.51	87.99	88.37
2678	NYSE	PFSI	Thu, Dec 28, 2023	88.85	89.92	88.65	89.02
2677	NYSE	PFSI	Wed, Dec 27, 2023	89.38	89.38	88.74	89.14
2676	NYSE	PFSI	Tue, Dec 26, 2023	88.54	89.36	88.22	88.71
2675	NYSE	PFSI	Fri, Dec 22, 2023	87.97	88.56	87.53	88.29
2674	NYSE	PFSI	Thu, Dec 21, 2023	87.58	88.28	86.87	87.41
2673	NYSE	PFSI	Wed, Dec 20, 2023	88.81	89.44	86.43	86.79
2672	NYSE	PFSI	Tue, Dec 19, 2023	88.76	89.67	88.25	88.51
2671	NYSE	PFSI	Mon, Dec 18, 2023	89.66	89.66	88.01	88.32
2670	NYSE	PFSI	Fri, Dec 15, 2023	92.89	93.50	89.35	89.52
2669	NYSE	PFSI	Thu, Dec 14, 2023	88.04	92.98	87.50	92.93
2668	NYSE	PFSI	Wed, Dec 13, 2023	83.30	86.90	83.25	86.51
2667	NYSE	PFSI	Tue, Dec 12, 2023	81.53	83.40	81.53	82.85
2666	NYSE	PFSI	Mon, Dec 11, 2023	80.00	81.28	79.71	81.23
2665	NYSE	PFSI	Fri, Dec 8, 2023	80.17	80.92	79.11	80.15
2664	NYSE	PFSI	Thu, Dec 7, 2023	80.00	80.57	79.28	80.51
2663	NYSE	PFSI	Wed, Dec 6, 2023	80.04	81.00	79.37	80.00
2662	NYSE	PFSI	Tue, Dec 5, 2023	80.79	81.11	78.71	80.22
2661	NYSE	PFSI	Mon, Dec 4, 2023	79.49	80.85	79.49	80.84
2660	NYSE	PFSI	Fri, Dec 1, 2023	77.67	79.98	77.08	79.78
2659	NYSE	PFSI	Thu, Nov 30, 2023	78.59	78.74	77.54	77.79
2658	NYSE	PFSI	Wed, Nov 29, 2023	78.67	79.88	78.14	78.70
2657	NYSE	PFSI	Tue, Nov 28, 2023	77.35	77.86	77.02	77.79
2656	NYSE	PFSI	Mon, Nov 27, 2023	76.80	77.82	76.58	77.26
2655	NYSE	PFSI	Fri, Nov 24, 2023	77.80	78.22	77.05	77.30
2654	NYSE	PFSI	Wed, Nov 22, 2023	78.76	79.18	77.75	78.22
2653	NYSE	PFSI	Tue, Nov 21, 2023	78.00	78.24	77.32	78.00
2652	NYSE	PFSI	Mon, Nov 20, 2023	75.90	78.38	75.25	78.23
2651	NYSE	PFSI	Fri, Nov 17, 2023	75.74	76.45	74.96	75.65
2650	NYSE	PFSI	Thu, Nov 16, 2023	76.39	76.89	74.69	75.36
2649	NYSE	PFSI	Wed, Nov 15, 2023	76.16	77.54	76.16	76.87
2648	NYSE	PFSI	Tue, Nov 14, 2023	73.53	76.78	73.02	76.65
2647	NYSE	PFSI	Mon, Nov 13, 2023	71.60	72.30	71.40	71.48
2646	NYSE	PFSI	Fri, Nov 10, 2023	71.44	72.58	70.75	71.97
2645	NYSE	PFSI	Thu, Nov 9, 2023	72.62	72.62	70.29	71.05
2644	NYSE	PFSI	Wed, Nov 8, 2023	71.36	72.44	71.03	72.37
2643	NYSE	PFSI	Tue, Nov 7, 2023	71.80	72.08	70.99	71.15
2642	NYSE	PFSI	Mon, Nov 6, 2023	72.72	72.72	71.65	71.90
2641	NYSE	PFSI	Fri, Nov 3, 2023	72.00	73.18	71.99	72.56
2640	NYSE	PFSI	Thu, Nov 2, 2023	70.00	71.52	69.82	71.24
2639	NYSE	PFSI	Wed, Nov 1, 2023	66.90	69.33	66.59	68.78
2638	NYSE	PFSI	Tue, Oct 31, 2023	67.83	69.10	66.96	67.20
2637	NYSE	PFSI	Mon, Oct 30, 2023	70.00	70.53	66.98	67.95
2636	NYSE	PFSI	Fri, Oct 27, 2023	66.45	69.84	65.35	69.58
2635	NYSE	PFSI	Thu, Oct 26, 2023	63.00	65.10	62.75	64.09
2634	NYSE	PFSI	Wed, Oct 25, 2023	62.28	63.34	62.15	63.00
2633	NYSE	PFSI	Tue, Oct 24, 2023	63.92	64.35	62.91	63.14
2632	NYSE	PFSI	Mon, Oct 23, 2023	63.04	64.70	62.93	63.66
2631	NYSE	PFSI	Fri, Oct 20, 2023	63.48	63.87	62.68	63.50
2630	NYSE	PFSI	Thu, Oct 19, 2023	65.10	65.48	63.02	63.38
2629	NYSE	PFSI	Wed, Oct 18, 2023	66.64	66.64	64.80	65.50
2628	NYSE	PFSI	Tue, Oct 17, 2023	66.45	68.00	66.45	67.40
2627	NYSE	PFSI	Mon, Oct 16, 2023	67.23	67.79	66.88	67.16
2626	NYSE	PFSI	Fri, Oct 13, 2023	66.92	67.01	65.52	66.62
2625	NYSE	PFSI	Thu, Oct 12, 2023	68.84	68.84	66.26	66.64
2624	NYSE	PFSI	Wed, Oct 11, 2023	68.58	69.77	67.97	68.69
2623	NYSE	PFSI	Tue, Oct 10, 2023	67.39	69.48	67.39	68.53
2622	NYSE	PFSI	Mon, Oct 9, 2023	65.91	68.14	65.91	67.36
2621	NYSE	PFSI	Fri, Oct 6, 2023	65.83	67.21	65.35	66.39
2620	NYSE	PFSI	Thu, Oct 5, 2023	65.09	66.60	65.09	66.55
2619	NYSE	PFSI	Wed, Oct 4, 2023	63.66	65.90	63.38	65.25
2618	NYSE	PFSI	Tue, Oct 3, 2023	65.44	65.44	62.44	63.63
2617	NYSE	PFSI	Mon, Oct 2, 2023	67.98	68.07	65.12	65.79
2616	NYSE	PFSI	Fri, Sep 29, 2023	66.80	67.70	66.47	66.60
2615	NYSE	PFSI	Thu, Sep 28, 2023	66.21	67.36	65.70	66.45
2614	NYSE	PFSI	Wed, Sep 27, 2023	66.05	66.92	65.37	65.92
2613	NYSE	PFSI	Tue, Sep 26, 2023	66.09	67.01	65.70	65.73
2612	NYSE	PFSI	Mon, Sep 25, 2023	66.60	67.34	66.60	66.88
2611	NYSE	PFSI	Fri, Sep 22, 2023	66.79	67.47	66.41	66.93
2610	NYSE	PFSI	Thu, Sep 21, 2023	67.96	68.04	67.00	67.15
2609	NYSE	PFSI	Wed, Sep 20, 2023	68.58	69.61	68.58	68.70
2608	NYSE	PFSI	Tue, Sep 19, 2023	68.42	69.37	68.14	68.26
2607	NYSE	PFSI	Mon, Sep 18, 2023	69.08	69.39	67.98	68.23
2606	NYSE	PFSI	Fri, Sep 15, 2023	69.11	69.74	67.87	68.70
2605	NYSE	PFSI	Thu, Sep 14, 2023	69.00	70.13	68.69	69.52
2604	NYSE	PFSI	Wed, Sep 13, 2023	70.00	70.18	67.80	68.24
2603	NYSE	PFSI	Tue, Sep 12, 2023	70.46	71.10	69.18	69.68
2602	NYSE	PFSI	Mon, Sep 11, 2023	69.86	71.76	69.86	71.29
2601	NYSE	PFSI	Fri, Sep 8, 2023	70.08	70.15	69.11	69.30
2600	NYSE	PFSI	Thu, Sep 7, 2023	70.01	70.42	69.81	70.10
2599	NYSE	PFSI	Wed, Sep 6, 2023	71.37	71.59	69.64	70.00
2598	NYSE	PFSI	Tue, Sep 5, 2023	72.37	72.92	70.88	71.00
2597	NYSE	PFSI	Fri, Sep 1, 2023	72.27	73.25	72.00	72.77
2596	NYSE	PFSI	Thu, Aug 31, 2023	70.62	72.49	70.62	71.77
2595	NYSE	PFSI	Wed, Aug 30, 2023	69.16	71.09	69.16	70.76
2594	NYSE	PFSI	Tue, Aug 29, 2023	68.97	70.62	68.50	69.55
2593	NYSE	PFSI	Mon, Aug 28, 2023	69.59	70.36	68.64	69.00
2592	NYSE	PFSI	Fri, Aug 25, 2023	69.12	69.29	68.17	68.97
2591	NYSE	PFSI	Thu, Aug 24, 2023	69.55	69.83	68.39	69.02
2590	NYSE	PFSI	Wed, Aug 23, 2023	67.24	69.44	67.18	69.42
2589	NYSE	PFSI	Tue, Aug 22, 2023	69.05	69.16	67.21	67.24
2588	NYSE	PFSI	Mon, Aug 21, 2023	69.45	69.64	67.81	68.67
2587	NYSE	PFSI	Fri, Aug 18, 2023	69.29	70.45	68.89	69.32
2586	NYSE	PFSI	Thu, Aug 17, 2023	71.87	71.87	69.90	70.07
2585	NYSE	PFSI	Wed, Aug 16, 2023	72.49	72.76	71.25	71.27
2584	NYSE	PFSI	Tue, Aug 15, 2023	72.37	73.07	71.56	72.58
2583	NYSE	PFSI	Mon, Aug 14, 2023	73.50	73.52	72.75	73.21
2582	NYSE	PFSI	Fri, Aug 11, 2023	74.27	74.74	73.76	73.74
2581	NYSE	PFSI	Thu, Aug 10, 2023	75.74	76.39	74.32	74.48
2580	NYSE	PFSI	Wed, Aug 9, 2023	75.53	75.89	74.88	75.33
2579	NYSE	PFSI	Tue, Aug 8, 2023	75.95	76.46	75.31	75.79
2578	NYSE	PFSI	Mon, Aug 7, 2023	75.70	77.22	75.46	77.14
2577	NYSE	PFSI	Fri, Aug 4, 2023	74.28	76.01	74.03	75.48
2576	NYSE	PFSI	Thu, Aug 3, 2023	73.78	74.08	72.84	73.76
2575	NYSE	PFSI	Wed, Aug 2, 2023	74.25	74.63	73.19	74.31
2574	NYSE	PFSI	Tue, Aug 1, 2023	75.41	75.59	73.76	74.76
2573	NYSE	PFSI	Mon, Jul 31, 2023	76.27	77.67	74.77	75.23
2572	NYSE	PFSI	Fri, Jul 28, 2023	79.41	79.41	74.86	76.10
2571	NYSE	PFSI	Thu, Jul 27, 2023	82.43	82.92	79.97	80.20
2570	NYSE	PFSI	Wed, Jul 26, 2023	80.53	81.73	80.08	81.71
2569	NYSE	PFSI	Tue, Jul 25, 2023	80.81	82.26	80.16	80.22
2568	NYSE	PFSI	Mon, Jul 24, 2023	80.17	80.87	79.74	80.53
2567	NYSE	PFSI	Fri, Jul 21, 2023	81.44	81.69	79.67	80.02
2566	NYSE	PFSI	Thu, Jul 20, 2023	80.93	81.29	79.82	80.80
2565	NYSE	PFSI	Wed, Jul 19, 2023	79.00	81.94	78.71	81.52
2564	NYSE	PFSI	Tue, Jul 18, 2023	76.50	78.99	76.40	78.62
2563	NYSE	PFSI	Mon, Jul 17, 2023	73.95	76.49	73.74	76.07
2562	NYSE	PFSI	Fri, Jul 14, 2023	73.43	73.81	72.45	73.74
2561	NYSE	PFSI	Thu, Jul 13, 2023	71.93	73.73	71.81	73.63
2560	NYSE	PFSI	Wed, Jul 12, 2023	71.94	72.47	71.31	72.40
2559	NYSE	PFSI	Tue, Jul 11, 2023	70.37	70.87	70.14	70.73
2558	NYSE	PFSI	Mon, Jul 10, 2023	67.70	69.98	67.50	69.45
2557	NYSE	PFSI	Fri, Jul 7, 2023	66.34	67.60	66.34	67.34
2556	NYSE	PFSI	Thu, Jul 6, 2023	66.72	66.93	64.84	66.46
2555	NYSE	PFSI	Wed, Jul 5, 2023	69.74	70.30	68.57	68.64
2554	NYSE	PFSI	Mon, Jul 3, 2023	70.00	70.82	69.62	70.21
2553	NYSE	PFSI	Fri, Jun 30, 2023	71.51	71.73	70.12	70.31
2552	NYSE	PFSI	Thu, Jun 29, 2023	71.99	72.27	70.75	71.09
2551	NYSE	PFSI	Wed, Jun 28, 2023	70.41	72.00	70.02	71.90
2550	NYSE	PFSI	Tue, Jun 27, 2023	67.92	70.93	67.86	70.47
2549	NYSE	PFSI	Mon, Jun 26, 2023	67.53	68.59	67.53	67.74
2548	NYSE	PFSI	Fri, Jun 23, 2023	67.35	68.26	66.89	67.68
2547	NYSE	PFSI	Thu, Jun 22, 2023	68.63	68.93	67.70	67.98
2546	NYSE	PFSI	Wed, Jun 21, 2023	68.97	69.80	68.46	69.39
2545	NYSE	PFSI	Tue, Jun 20, 2023	68.23	69.57	67.87	69.12
2544	NYSE	PFSI	Fri, Jun 16, 2023	70.40	70.40	68.21	68.38
2543	NYSE	PFSI	Thu, Jun 15, 2023	68.76	70.28	68.50	69.93
2542	NYSE	PFSI	Wed, Jun 14, 2023	69.45	70.25	68.59	69.37
2541	NYSE	PFSI	Tue, Jun 13, 2023	67.47	70.09	67.15	69.43
2540	NYSE	PFSI	Mon, Jun 12, 2023	65.26	66.64	64.87	66.53
2539	NYSE	PFSI	Fri, Jun 9, 2023	65.33	65.83	64.45	65.58
2538	NYSE	PFSI	Thu, Jun 8, 2023	65.05	65.44	64.00	65.32
2537	NYSE	PFSI	Wed, Jun 7, 2023	64.46	65.47	64.25	65.10
2536	NYSE	PFSI	Tue, Jun 6, 2023	62.67	64.30	62.67	63.93
2535	NYSE	PFSI	Mon, Jun 5, 2023	63.41	63.77	62.43	63.76
2534	NYSE	PFSI	Fri, Jun 2, 2023	62.36	63.79	62.36	63.76
2533	NYSE	PFSI	Thu, Jun 1, 2023	60.99	62.21	60.99	61.79
2532	NYSE	PFSI	Wed, May 31, 2023	60.95	61.75	60.37	61.04
2531	NYSE	PFSI	Tue, May 30, 2023	60.94	61.17	60.64	60.93
2530	NYSE	PFSI	Fri, May 26, 2023	59.06	60.46	58.65	60.40
2529	NYSE	PFSI	Thu, May 25, 2023	60.57	60.69	58.67	58.94
2528	NYSE	PFSI	Wed, May 24, 2023	60.87	61.16	59.74	60.64
2527	NYSE	PFSI	Tue, May 23, 2023	61.25	63.00	61.21	61.27
2526	NYSE	PFSI	Mon, May 22, 2023	63.22	63.64	61.97	61.99
2525	NYSE	PFSI	Fri, May 19, 2023	64.98	65.11	62.34	63.23
2524	NYSE	PFSI	Thu, May 18, 2023	62.27	64.70	62.27	64.68
2523	NYSE	PFSI	Wed, May 17, 2023	61.69	63.38	61.67	62.59
2522	NYSE	PFSI	Tue, May 16, 2023	60.58	61.63	60.58	61.09
2521	NYSE	PFSI	Mon, May 15, 2023	59.59	61.21	59.59	60.85
2520	NYSE	PFSI	Fri, May 12, 2023	59.15	59.70	59.09	59.34
2519	NYSE	PFSI	Thu, May 11, 2023	56.87	58.74	56.87	58.66
2518	NYSE	PFSI	Wed, May 10, 2023	57.39	57.89	56.60	57.33
2517	NYSE	PFSI	Tue, May 9, 2023	57.30	57.42	56.46	56.59
2516	NYSE	PFSI	Mon, May 8, 2023	57.45	58.24	56.16	57.62
2515	NYSE	PFSI	Fri, May 5, 2023	57.93	58.78	57.76	58.48
2514	NYSE	PFSI	Thu, May 4, 2023	58.38	58.67	57.11	57.20
2513	NYSE	PFSI	Wed, May 3, 2023	59.98	60.11	58.93	59.02
2512	NYSE	PFSI	Tue, May 2, 2023	60.51	60.51	58.37	59.85
2511	NYSE	PFSI	Mon, May 1, 2023	62.56	62.56	60.37	60.74
2510	NYSE	PFSI	Fri, Apr 28, 2023	61.31	65.58	59.17	62.49
2509	NYSE	PFSI	Thu, Apr 27, 2023	64.44	65.93	64.09	65.92
2508	NYSE	PFSI	Wed, Apr 26, 2023	63.54	64.55	63.54	64.01
2507	NYSE	PFSI	Tue, Apr 25, 2023	63.25	64.13	63.25	63.88
2506	NYSE	PFSI	Mon, Apr 24, 2023	63.47	64.70	63.26	63.98
2505	NYSE	PFSI	Fri, Apr 21, 2023	63.45	64.17	63.00	63.60
2504	NYSE	PFSI	Thu, Apr 20, 2023	63.03	63.40	62.64	63.33
2503	NYSE	PFSI	Wed, Apr 19, 2023	62.45	63.54	62.16	63.40
2502	NYSE	PFSI	Tue, Apr 18, 2023	62.76	63.15	62.14	62.72
2501	NYSE	PFSI	Mon, Apr 17, 2023	62.94	63.38	61.90	62.65
2500	NYSE	PFSI	Fri, Apr 14, 2023	63.40	63.96	62.68	63.27
2499	NYSE	PFSI	Thu, Apr 13, 2023	61.98	63.10	61.52	63.03
2498	NYSE	PFSI	Wed, Apr 12, 2023	62.57	62.74	61.49	61.71
2497	NYSE	PFSI	Tue, Apr 11, 2023	59.82	62.30	59.03	61.82
2496	NYSE	PFSI	Mon, Apr 10, 2023	59.28	60.12	59.00	59.46
2495	NYSE	PFSI	Thu, Apr 6, 2023	60.44	60.93	59.53	59.66
2494	NYSE	PFSI	Wed, Apr 5, 2023	59.53	60.84	59.09	60.38
2493	NYSE	PFSI	Tue, Apr 4, 2023	60.91	60.91	59.20	60.00
2492	NYSE	PFSI	Mon, Apr 3, 2023	59.34	60.83	59.06	60.77
2491	NYSE	PFSI	Fri, Mar 31, 2023	58.62	59.70	58.16	59.61
2490	NYSE	PFSI	Thu, Mar 30, 2023	58.47	59.28	57.92	58.31
2489	NYSE	PFSI	Wed, Mar 29, 2023	57.60	58.54	56.56	58.20
2488	NYSE	PFSI	Tue, Mar 28, 2023	57.29	57.57	56.84	56.98
2487	NYSE	PFSI	Mon, Mar 27, 2023	57.94	58.05	57.02	57.33
2486	NYSE	PFSI	Fri, Mar 24, 2023	55.02	57.96	54.55	57.40
2485	NYSE	PFSI	Thu, Mar 23, 2023	56.01	57.40	55.07	55.82
2484	NYSE	PFSI	Wed, Mar 22, 2023	57.74	58.34	55.85	55.94
2483	NYSE	PFSI	Tue, Mar 21, 2023	57.90	59.15	57.61	57.77
2482	NYSE	PFSI	Mon, Mar 20, 2023	57.42	58.73	56.69	56.75
2481	NYSE	PFSI	Fri, Mar 17, 2023	57.10	57.10	55.76	56.75
2480	NYSE	PFSI	Thu, Mar 16, 2023	55.73	59.27	55.15	57.97
2479	NYSE	PFSI	Wed, Mar 15, 2023	56.03	57.07	55.33	56.40
2478	NYSE	PFSI	Tue, Mar 14, 2023	59.60	60.75	57.15	57.66
2477	NYSE	PFSI	Mon, Mar 13, 2023	56.33	58.72	54.00	57.71
2476	NYSE	PFSI	Fri, Mar 10, 2023	59.06	59.67	57.29	57.82
2475	NYSE	PFSI	Thu, Mar 9, 2023	61.36	62.13	59.33	59.50
2474	NYSE	PFSI	Wed, Mar 8, 2023	60.98	61.95	60.15	61.63
2473	NYSE	PFSI	Tue, Mar 7, 2023	62.09	62.72	60.59	60.65
2472	NYSE	PFSI	Mon, Mar 6, 2023	63.00	63.83	61.88	62.18
2471	NYSE	PFSI	Fri, Mar 3, 2023	62.18	63.27	61.84	62.98
2470	NYSE	PFSI	Thu, Mar 2, 2023	60.27	62.02	60.27	61.78
2469	NYSE	PFSI	Wed, Mar 1, 2023	60.36	61.51	60.18	61.42
2468	NYSE	PFSI	Tue, Feb 28, 2023	59.04	61.01	59.04	60.47
2467	NYSE	PFSI	Mon, Feb 27, 2023	61.52	61.52	60.22	60.70
2466	NYSE	PFSI	Fri, Feb 24, 2023	60.73	60.94	60.00	60.74
2465	NYSE	PFSI	Thu, Feb 23, 2023	61.50	62.00	61.00	61.81
2464	NYSE	PFSI	Wed, Feb 22, 2023	61.89	62.48	60.33	60.97
2463	NYSE	PFSI	Tue, Feb 21, 2023	63.32	63.56	61.60	61.71
2462	NYSE	PFSI	Fri, Feb 17, 2023	65.22	65.30	64.13	64.43
2461	NYSE	PFSI	Thu, Feb 16, 2023	65.43	66.63	64.92	65.24
2460	NYSE	PFSI	Wed, Feb 15, 2023	65.41	66.95	65.39	66.58
2459	NYSE	PFSI	Tue, Feb 14, 2023	65.71	66.59	64.97	66.23
2458	NYSE	PFSI	Mon, Feb 13, 2023	65.49	66.21	65.02	66.07
2457	NYSE	PFSI	Fri, Feb 10, 2023	65.68	66.72	64.64	65.37
2456	NYSE	PFSI	Thu, Feb 9, 2023	67.76	67.89	65.72	65.97
2455	NYSE	PFSI	Wed, Feb 8, 2023	65.88	67.02	65.51	66.93
2454	NYSE	PFSI	Tue, Feb 7, 2023	64.14	66.63	63.88	66.29
2453	NYSE	PFSI	Mon, Feb 6, 2023	64.80	65.85	64.21	64.65
2452	NYSE	PFSI	Fri, Feb 3, 2023	69.76	69.77	65.84	66.29
2451	NYSE	PFSI	Thu, Feb 2, 2023	69.70	73.79	69.52	72.55
2450	NYSE	PFSI	Wed, Feb 1, 2023	66.97	69.61	66.85	68.96
2449	NYSE	PFSI	Tue, Jan 31, 2023	66.42	67.58	66.27	67.42
2448	NYSE	PFSI	Mon, Jan 30, 2023	65.64	66.31	65.11	65.96
2447	NYSE	PFSI	Fri, Jan 27, 2023	65.84	66.46	65.34	65.97
2446	NYSE	PFSI	Thu, Jan 26, 2023	64.75	65.86	63.85	65.85
2445	NYSE	PFSI	Wed, Jan 25, 2023	63.68	64.43	63.35	64.26
2444	NYSE	PFSI	Tue, Jan 24, 2023	65.67	65.93	64.11	64.16
2443	NYSE	PFSI	Mon, Jan 23, 2023	64.79	66.02	64.48	65.58
2442	NYSE	PFSI	Fri, Jan 20, 2023	62.93	65.39	62.30	64.76
2441	NYSE	PFSI	Thu, Jan 19, 2023	62.92	63.55	61.87	62.59
2440	NYSE	PFSI	Wed, Jan 18, 2023	63.97	65.25	63.46	63.65
2439	NYSE	PFSI	Tue, Jan 17, 2023	63.00	64.81	63.00	64.19
2438	NYSE	PFSI	Fri, Jan 13, 2023	62.90	63.83	62.53	63.09
2437	NYSE	PFSI	Thu, Jan 12, 2023	63.25	63.82	62.43	63.52
2436	NYSE	PFSI	Wed, Jan 11, 2023	60.65	63.67	60.65	62.67
2435	NYSE	PFSI	Tue, Jan 10, 2023	59.05	60.34	58.83	60.15
2434	NYSE	PFSI	Mon, Jan 9, 2023	58.70	60.38	58.70	59.35
2433	NYSE	PFSI	Fri, Jan 6, 2023	57.96	59.01	57.03	58.69
2432	NYSE	PFSI	Thu, Jan 5, 2023	58.13	58.70	57.80	58.55
2431	NYSE	PFSI	Wed, Jan 4, 2023	58.51	59.33	58.08	58.66
2430	NYSE	PFSI	Tue, Jan 3, 2023	57.56	58.29	56.60	57.74
2429	NYSE	PFSI	Fri, Dec 30, 2022	56.66	56.93	55.99	56.66
2428	NYSE	PFSI	Thu, Dec 29, 2022	55.79	57.70	55.79	57.25
2427	NYSE	PFSI	Wed, Dec 28, 2022	56.64	57.05	55.34	55.37
2426	NYSE	PFSI	Tue, Dec 27, 2022	56.69	57.08	56.40	56.65
2425	NYSE	PFSI	Fri, Dec 23, 2022	55.89	56.77	55.76	56.75
2424	NYSE	PFSI	Thu, Dec 22, 2022	56.45	56.51	54.60	55.94
2423	NYSE	PFSI	Wed, Dec 21, 2022	56.30	57.70	56.30	57.19
2422	NYSE	PFSI	Tue, Dec 20, 2022	55.08	55.87	54.59	55.55
2421	NYSE	PFSI	Mon, Dec 19, 2022	55.54	55.90	54.94	55.18
2420	NYSE	PFSI	Fri, Dec 16, 2022	54.89	56.37	54.42	56.00
2419	NYSE	PFSI	Thu, Dec 15, 2022	56.92	57.41	55.32	55.73
2418	NYSE	PFSI	Wed, Dec 14, 2022	58.78	59.42	57.76	58.38
2417	NYSE	PFSI	Tue, Dec 13, 2022	60.23	60.45	58.58	58.90
2416	NYSE	PFSI	Mon, Dec 12, 2022	58.61	58.61	57.33	57.84
2415	NYSE	PFSI	Fri, Dec 9, 2022	59.16	59.77	58.38	58.50
2414	NYSE	PFSI	Thu, Dec 8, 2022	58.87	60.23	58.30	59.60
2413	NYSE	PFSI	Wed, Dec 7, 2022	58.37	59.20	57.96	58.65
2412	NYSE	PFSI	Tue, Dec 6, 2022	57.11	59.66	56.53	58.59
2411	NYSE	PFSI	Mon, Dec 5, 2022	58.21	58.71	57.02	57.09
2410	NYSE	PFSI	Fri, Dec 2, 2022	58.49	59.21	58.07	59.19
2409	NYSE	PFSI	Thu, Dec 1, 2022	59.47	60.50	58.80	59.07
2408	NYSE	PFSI	Wed, Nov 30, 2022	57.84	59.68	56.44	59.66
2407	NYSE	PFSI	Tue, Nov 29, 2022	57.15	57.83	56.66	57.83
2406	NYSE	PFSI	Mon, Nov 28, 2022	57.26	57.77	56.85	57.17
2405	NYSE	PFSI	Fri, Nov 25, 2022	57.61	58.10	57.41	57.79
2404	NYSE	PFSI	Wed, Nov 23, 2022	56.05	57.50	56.02	57.39
2403	NYSE	PFSI	Tue, Nov 22, 2022	55.31	56.62	55.31	56.38
2402	NYSE	PFSI	Mon, Nov 21, 2022	54.57	55.15	54.57	54.86
2401	NYSE	PFSI	Fri, Nov 18, 2022	55.98	56.08	54.22	54.74
2400	NYSE	PFSI	Thu, Nov 17, 2022	54.66	55.37	54.14	54.76
2399	NYSE	PFSI	Wed, Nov 16, 2022	56.30	56.45	54.89	56.05
2398	NYSE	PFSI	Tue, Nov 15, 2022	57.37	57.53	56.25	56.46
2397	NYSE	PFSI	Mon, Nov 14, 2022	56.59	57.74	55.80	56.36
2396	NYSE	PFSI	Fri, Nov 11, 2022	56.00	57.74	55.97	57.27
2395	NYSE	PFSI	Thu, Nov 10, 2022	53.70	56.57	52.76	56.23
2394	NYSE	PFSI	Wed, Nov 9, 2022	51.21	52.36	50.71	50.78
2393	NYSE	PFSI	Tue, Nov 8, 2022	51.69	52.25	51.23	51.83
2392	NYSE	PFSI	Mon, Nov 7, 2022	51.51	51.91	51.02	51.52
2391	NYSE	PFSI	Fri, Nov 4, 2022	50.34	51.64	49.78	51.50
2390	NYSE	PFSI	Thu, Nov 3, 2022	49.95	50.70	49.25	50.14
2389	NYSE	PFSI	Wed, Nov 2, 2022	52.28	52.87	51.08	51.38
2388	NYSE	PFSI	Tue, Nov 1, 2022	53.75	53.87	52.15	52.40
2387	NYSE	PFSI	Mon, Oct 31, 2022	54.80	55.15	53.32	53.32
2386	NYSE	PFSI	Fri, Oct 28, 2022	51.98	56.02	51.81	55.18
2385	NYSE	PFSI	Thu, Oct 27, 2022	47.67	49.18	46.70	47.22
2384	NYSE	PFSI	Wed, Oct 26, 2022	48.74	49.95	47.17	47.21
2383	NYSE	PFSI	Tue, Oct 25, 2022	46.93	48.96	46.93	48.68
2382	NYSE	PFSI	Mon, Oct 24, 2022	45.96	46.84	45.10	46.74
2381	NYSE	PFSI	Fri, Oct 21, 2022	44.75	45.87	43.78	45.77
2380	NYSE	PFSI	Thu, Oct 20, 2022	45.22	45.89	44.16	44.37
2379	NYSE	PFSI	Wed, Oct 19, 2022	46.18	46.47	45.23	45.25
2378	NYSE	PFSI	Tue, Oct 18, 2022	46.25	47.27	45.49	46.69
2377	NYSE	PFSI	Mon, Oct 17, 2022	45.16	46.34	44.56	45.13
2376	NYSE	PFSI	Fri, Oct 14, 2022	45.49	45.91	44.13	44.21
2375	NYSE	PFSI	Thu, Oct 13, 2022	44.38	45.68	43.86	45.16
2374	NYSE	PFSI	Wed, Oct 12, 2022	44.62	45.82	43.30	45.19
2373	NYSE	PFSI	Tue, Oct 11, 2022	42.05	45.53	41.77	44.64
2372	NYSE	PFSI	Mon, Oct 10, 2022	46.22	46.50	43.65	43.70
2371	NYSE	PFSI	Fri, Oct 7, 2022	45.69	46.04	44.63	45.90
2370	NYSE	PFSI	Thu, Oct 6, 2022	46.60	47.58	45.75	46.07
2369	NYSE	PFSI	Wed, Oct 5, 2022	46.33	47.42	45.60	47.13
2368	NYSE	PFSI	Tue, Oct 4, 2022	45.51	47.50	45.51	47.36
2367	NYSE	PFSI	Mon, Oct 3, 2022	43.42	45.18	42.98	44.75
2366	NYSE	PFSI	Fri, Sep 30, 2022	44.56	45.07	42.74	42.90
2365	NYSE	PFSI	Thu, Sep 29, 2022	44.81	45.40	43.33	44.35
2364	NYSE	PFSI	Wed, Sep 28, 2022	45.34	46.26	45.34	45.49
2363	NYSE	PFSI	Tue, Sep 27, 2022	45.44	45.61	43.82	45.00
2362	NYSE	PFSI	Mon, Sep 26, 2022	47.92	48.99	45.38	45.38
2361	NYSE	PFSI	Fri, Sep 23, 2022	48.79	49.10	46.98	48.30
2360	NYSE	PFSI	Thu, Sep 22, 2022	51.74	51.74	49.02	49.53
2359	NYSE	PFSI	Wed, Sep 21, 2022	52.43	53.92	51.65	51.74
2358	NYSE	PFSI	Tue, Sep 20, 2022	53.26	53.47	50.88	51.79
2357	NYSE	PFSI	Mon, Sep 19, 2022	53.11	54.93	53.11	54.07
2356	NYSE	PFSI	Fri, Sep 16, 2022	53.64	53.96	53.14	53.68
2355	NYSE	PFSI	Thu, Sep 15, 2022	54.10	56.08	54.00	54.20
2354	NYSE	PFSI	Wed, Sep 14, 2022	53.59	54.64	53.40	54.57
2353	NYSE	PFSI	Tue, Sep 13, 2022	53.66	54.30	52.86	53.17
2352	NYSE	PFSI	Mon, Sep 12, 2022	55.29	55.67	54.91	55.26
2351	NYSE	PFSI	Fri, Sep 9, 2022	53.12	55.00	53.09	54.87
2350	NYSE	PFSI	Thu, Sep 8, 2022	51.63	52.83	51.44	52.64
2349	NYSE	PFSI	Wed, Sep 7, 2022	51.32	52.17	50.92	52.09
2348	NYSE	PFSI	Tue, Sep 6, 2022	51.67	51.87	50.91	51.18
2347	NYSE	PFSI	Fri, Sep 2, 2022	52.06	53.23	51.32	51.54
2346	NYSE	PFSI	Thu, Sep 1, 2022	52.83	53.01	51.13	51.51
2345	NYSE	PFSI	Wed, Aug 31, 2022	53.74	53.99	53.12	53.12
2344	NYSE	PFSI	Tue, Aug 30, 2022	54.12	54.58	53.69	53.76
2343	NYSE	PFSI	Mon, Aug 29, 2022	54.01	54.65	53.91	53.91
2342	NYSE	PFSI	Fri, Aug 26, 2022	56.26	56.26	54.20	54.44
2341	NYSE	PFSI	Thu, Aug 25, 2022	54.48	56.04	54.34	56.03
2340	NYSE	PFSI	Wed, Aug 24, 2022	55.02	55.21	54.48	54.52
2339	NYSE	PFSI	Tue, Aug 23, 2022	54.84	55.27	54.60	54.89
2338	NYSE	PFSI	Mon, Aug 22, 2022	55.39	55.76	54.04	54.46
2337	NYSE	PFSI	Fri, Aug 19, 2022	57.26	57.92	56.36	56.39
2336	NYSE	PFSI	Thu, Aug 18, 2022	57.87	58.12	57.50	57.94
2335	NYSE	PFSI	Wed, Aug 17, 2022	58.89	58.89	57.55	58.13
2334	NYSE	PFSI	Tue, Aug 16, 2022	58.89	60.17	58.80	59.67
2333	NYSE	PFSI	Mon, Aug 15, 2022	58.05	59.21	57.58	59.17
2332	NYSE	PFSI	Fri, Aug 12, 2022	58.27	58.71	57.95	58.32
2331	NYSE	PFSI	Thu, Aug 11, 2022	58.67	58.97	57.83	57.93
2330	NYSE	PFSI	Wed, Aug 10, 2022	57.59	59.13	57.59	58.32
2329	NYSE	PFSI	Tue, Aug 9, 2022	56.62	56.85	55.61	56.74
2328	NYSE	PFSI	Mon, Aug 8, 2022	55.47	57.01	55.35	56.86
2327	NYSE	PFSI	Fri, Aug 5, 2022	55.82	55.89	54.47	55.41
2326	NYSE	PFSI	Thu, Aug 4, 2022	57.23	57.23	55.63	56.02
2325	NYSE	PFSI	Wed, Aug 3, 2022	56.55	58.85	56.23	57.11
2324	NYSE	PFSI	Tue, Aug 2, 2022	54.78	54.96	52.65	52.65
2323	NYSE	PFSI	Mon, Aug 1, 2022	54.48	55.17	53.47	54.85
2322	NYSE	PFSI	Fri, Jul 29, 2022	55.23	55.46	54.08	54.79
2321	NYSE	PFSI	Thu, Jul 28, 2022	54.01	55.26	53.69	55.02
2320	NYSE	PFSI	Wed, Jul 27, 2022	52.68	54.06	52.54	53.97
2319	NYSE	PFSI	Tue, Jul 26, 2022	52.17	52.36	51.53	51.97
2318	NYSE	PFSI	Mon, Jul 25, 2022	52.24	52.67	51.77	52.38
2317	NYSE	PFSI	Fri, Jul 22, 2022	51.79	52.71	51.52	52.09
2316	NYSE	PFSI	Thu, Jul 21, 2022	50.96	52.13	50.64	52.03
2315	NYSE	PFSI	Wed, Jul 20, 2022	49.99	51.26	49.82	50.96
2314	NYSE	PFSI	Tue, Jul 19, 2022	48.64	50.37	48.64	49.99
2313	NYSE	PFSI	Mon, Jul 18, 2022	48.50	48.99	47.89	48.29
2312	NYSE	PFSI	Fri, Jul 15, 2022	48.31	48.71	47.11	47.92
2311	NYSE	PFSI	Thu, Jul 14, 2022	47.02	47.65	46.27	47.38
2310	NYSE	PFSI	Wed, Jul 13, 2022	47.26	48.64	46.78	48.15
2309	NYSE	PFSI	Tue, Jul 12, 2022	46.76	48.58	46.76	47.88
2308	NYSE	PFSI	Mon, Jul 11, 2022	46.43	47.36	46.43	46.61
2307	NYSE	PFSI	Fri, Jul 8, 2022	46.44	47.56	46.44	47.26
2306	NYSE	PFSI	Thu, Jul 7, 2022	46.00	47.29	46.00	46.83
2305	NYSE	PFSI	Wed, Jul 6, 2022	46.34	47.18	45.41	45.67
2304	NYSE	PFSI	Tue, Jul 5, 2022	44.83	46.38	44.23	46.37
2303	NYSE	PFSI	Fri, Jul 1, 2022	43.66	45.62	43.39	45.61
2302	NYSE	PFSI	Thu, Jun 30, 2022	42.81	44.43	42.72	43.71
2301	NYSE	PFSI	Wed, Jun 29, 2022	43.67	43.92	43.05	43.67
2300	NYSE	PFSI	Tue, Jun 28, 2022	44.37	45.41	43.65	43.69
2299	NYSE	PFSI	Mon, Jun 27, 2022	44.26	45.41	43.70	44.39
2298	NYSE	PFSI	Fri, Jun 24, 2022	43.28	44.55	43.28	43.96
2297	NYSE	PFSI	Thu, Jun 23, 2022	42.03	43.24	41.82	43.02
2296	NYSE	PFSI	Wed, Jun 22, 2022	41.73	43.63	41.47	42.25
2295	NYSE	PFSI	Tue, Jun 21, 2022	41.51	42.40	41.04	42.10
2294	NYSE	PFSI	Fri, Jun 17, 2022	39.92	41.26	38.53	41.11
2293	NYSE	PFSI	Thu, Jun 16, 2022	41.06	41.23	39.39	39.73
2292	NYSE	PFSI	Wed, Jun 15, 2022	42.28	43.68	41.20	41.86
2291	NYSE	PFSI	Tue, Jun 14, 2022	43.43	43.68	41.69	42.02
2290	NYSE	PFSI	Mon, Jun 13, 2022	45.12	45.60	43.22	43.31
2289	NYSE	PFSI	Fri, Jun 10, 2022	48.39	49.41	46.25	46.36
2288	NYSE	PFSI	Thu, Jun 9, 2022	49.39	49.93	48.72	49.29
2287	NYSE	PFSI	Wed, Jun 8, 2022	49.04	49.95	48.56	49.30
2286	NYSE	PFSI	Tue, Jun 7, 2022	48.60	49.99	48.60	49.58
2285	NYSE	PFSI	Mon, Jun 6, 2022	49.32	50.46	48.75	49.30
2284	NYSE	PFSI	Fri, Jun 3, 2022	50.17	50.39	48.70	48.81
2283	NYSE	PFSI	Thu, Jun 2, 2022	49.15	50.69	48.75	50.48
2282	NYSE	PFSI	Wed, Jun 1, 2022	48.82	49.34	47.67	48.94
2281	NYSE	PFSI	Tue, May 31, 2022	50.04	50.34	48.96	49.02
2280	NYSE	PFSI	Fri, May 27, 2022	50.23	50.45	49.66	50.27
2279	NYSE	PFSI	Thu, May 26, 2022	48.42	50.55	48.42	50.22
2278	NYSE	PFSI	Wed, May 25, 2022	48.74	49.10	46.93	48.23
2277	NYSE	PFSI	Tue, May 24, 2022	49.15	50.04	48.48	49.56
2276	NYSE	PFSI	Mon, May 23, 2022	48.48	49.71	47.99	49.40
2275	NYSE	PFSI	Fri, May 20, 2022	47.07	47.81	45.78	47.65
2274	NYSE	PFSI	Thu, May 19, 2022	45.88	47.08	45.88	46.43
2273	NYSE	PFSI	Wed, May 18, 2022	46.90	47.82	46.12	46.49
2272	NYSE	PFSI	Tue, May 17, 2022	46.21	47.34	46.10	47.20
2271	NYSE	PFSI	Mon, May 16, 2022	45.10	45.93	44.85	45.55
2270	NYSE	PFSI	Fri, May 13, 2022	45.18	46.16	44.79	45.76
2269	NYSE	PFSI	Thu, May 12, 2022	44.75	45.78	44.25	45.07
2268	NYSE	PFSI	Wed, May 11, 2022	46.38	47.27	44.73	44.89
2267	NYSE	PFSI	Tue, May 10, 2022	47.81	48.21	44.65	46.65
2266	NYSE	PFSI	Mon, May 9, 2022	47.15	48.22	46.56	47.53
2265	NYSE	PFSI	Fri, May 6, 2022	48.64	49.36	46.89	48.41
2264	NYSE	PFSI	Thu, May 5, 2022	50.21	50.95	47.91	48.37
2263	NYSE	PFSI	Wed, May 4, 2022	49.99	50.88	48.30	50.81
2262	NYSE	PFSI	Tue, May 3, 2022	48.54	50.45	48.54	49.76
2261	NYSE	PFSI	Mon, May 2, 2022	48.50	49.28	47.43	48.33
2260	NYSE	PFSI	Fri, Apr 29, 2022	49.40	50.52	48.44	48.56
2259	NYSE	PFSI	Thu, Apr 28, 2022	47.84	49.70	47.39	49.60
2258	NYSE	PFSI	Wed, Apr 27, 2022	46.84	48.04	46.08	47.17
2257	NYSE	PFSI	Tue, Apr 26, 2022	49.33	49.76	46.91	47.03
2256	NYSE	PFSI	Mon, Apr 25, 2022	47.50	49.94	47.35	49.91
2255	NYSE	PFSI	Fri, Apr 22, 2022	49.78	50.00	48.05	48.40
2254	NYSE	PFSI	Thu, Apr 21, 2022	50.54	50.96	49.71	50.14
2253	NYSE	PFSI	Wed, Apr 20, 2022	48.64	50.47	48.64	49.95
2252	NYSE	PFSI	Tue, Apr 19, 2022	47.47	48.62	47.28	48.37
2251	NYSE	PFSI	Mon, Apr 18, 2022	47.56	48.23	47.14	47.40
2250	NYSE	PFSI	Thu, Apr 14, 2022	48.81	49.30	47.63	47.71
2249	NYSE	PFSI	Wed, Apr 13, 2022	46.45	48.76	46.41	48.65
2248	NYSE	PFSI	Tue, Apr 12, 2022	46.89	47.79	46.39	46.41
2247	NYSE	PFSI	Mon, Apr 11, 2022	47.10	48.89	47.03	47.30
2246	NYSE	PFSI	Fri, Apr 8, 2022	46.78	48.10	45.90	47.20
2245	NYSE	PFSI	Thu, Apr 7, 2022	48.15	49.06	46.96	47.18
2244	NYSE	PFSI	Wed, Apr 6, 2022	50.41	50.66	48.22	48.25
2243	NYSE	PFSI	Tue, Apr 5, 2022	52.23	52.65	50.53	50.68
2242	NYSE	PFSI	Mon, Apr 4, 2022	52.71	52.91	51.65	52.45
2241	NYSE	PFSI	Fri, Apr 1, 2022	53.40	53.65	52.34	53.07
2240	NYSE	PFSI	Thu, Mar 31, 2022	54.43	54.61	53.19	53.20
2239	NYSE	PFSI	Wed, Mar 30, 2022	55.40	56.20	54.02	54.30
2238	NYSE	PFSI	Tue, Mar 29, 2022	54.85	55.29	54.20	55.25
2237	NYSE	PFSI	Mon, Mar 28, 2022	53.42	54.43	52.82	54.42
2236	NYSE	PFSI	Fri, Mar 25, 2022	55.23	55.32	53.55	53.73
2235	NYSE	PFSI	Thu, Mar 24, 2022	55.43	55.81	54.89	55.11
2234	NYSE	PFSI	Wed, Mar 23, 2022	55.40	55.49	54.86	55.47
2233	NYSE	PFSI	Tue, Mar 22, 2022	54.96	56.05	54.84	55.48
2232	NYSE	PFSI	Mon, Mar 21, 2022	55.36	55.70	54.36	54.57
2231	NYSE	PFSI	Fri, Mar 18, 2022	55.09	55.43	54.12	55.36
2230	NYSE	PFSI	Thu, Mar 17, 2022	55.37	55.37	54.79	55.18
2229	NYSE	PFSI	Wed, Mar 16, 2022	54.82	56.59	54.82	55.79
2228	NYSE	PFSI	Tue, Mar 15, 2022	54.14	54.75	53.87	54.34
2227	NYSE	PFSI	Mon, Mar 14, 2022	55.63	55.87	53.91	54.14
2226	NYSE	PFSI	Fri, Mar 11, 2022	55.97	56.24	55.20	55.39
2225	NYSE	PFSI	Thu, Mar 10, 2022	55.68	55.84	54.82	55.46
2224	NYSE	PFSI	Wed, Mar 9, 2022	56.91	57.41	56.08	56.29
2223	NYSE	PFSI	Tue, Mar 8, 2022	57.93	58.05	55.81	56.00
2222	NYSE	PFSI	Mon, Mar 7, 2022	58.51	59.19	57.65	57.72
2221	NYSE	PFSI	Fri, Mar 4, 2022	58.45	59.12	58.05	59.11
2220	NYSE	PFSI	Thu, Mar 3, 2022	59.46	59.53	58.30	58.92
2219	NYSE	PFSI	Wed, Mar 2, 2022	58.16	59.84	57.70	59.18
2218	NYSE	PFSI	Tue, Mar 1, 2022	57.40	58.00	56.47	57.95
2217	NYSE	PFSI	Mon, Feb 28, 2022	57.95	58.00	56.96	57.75
2216	NYSE	PFSI	Fri, Feb 25, 2022	57.05	59.20	57.05	58.65
2215	NYSE	PFSI	Thu, Feb 24, 2022	56.09	57.23	55.79	57.06
2214	NYSE	PFSI	Wed, Feb 23, 2022	57.95	58.55	56.73	57.10
2213	NYSE	PFSI	Tue, Feb 22, 2022	58.64	59.10	57.56	58.05
2212	NYSE	PFSI	Fri, Feb 18, 2022	59.92	60.66	59.23	59.36
2211	NYSE	PFSI	Thu, Feb 17, 2022	60.39	60.55	59.79	60.23
2210	NYSE	PFSI	Wed, Feb 16, 2022	61.17	61.81	60.75	61.24
2209	NYSE	PFSI	Tue, Feb 15, 2022	60.70	61.53	60.54	61.32
2208	NYSE	PFSI	Mon, Feb 14, 2022	61.15	61.51	60.46	60.60
2207	NYSE	PFSI	Fri, Feb 11, 2022	60.03	61.91	60.03	60.89
2206	NYSE	PFSI	Thu, Feb 10, 2022	61.44	61.72	59.75	60.03
2205	NYSE	PFSI	Wed, Feb 9, 2022	61.25	62.52	60.04	60.29
2204	NYSE	PFSI	Tue, Feb 8, 2022	58.79	61.10	58.78	60.89
2203	NYSE	PFSI	Mon, Feb 7, 2022	58.50	59.40	58.28	58.76
2202	NYSE	PFSI	Fri, Feb 4, 2022	58.33	59.63	56.92	59.20
2201	NYSE	PFSI	Thu, Feb 3, 2022	59.77	60.25	58.32	58.71
2200	NYSE	PFSI	Wed, Feb 2, 2022	60.72	61.90	58.79	59.66
2199	NYSE	PFSI	Tue, Feb 1, 2022	62.49	62.74	60.45	60.98
2198	NYSE	PFSI	Mon, Jan 31, 2022	61.08	62.76	60.96	62.70
2197	NYSE	PFSI	Fri, Jan 28, 2022	61.10	61.88	60.06	61.71
2196	NYSE	PFSI	Thu, Jan 27, 2022	64.88	65.01	60.56	61.41
2195	NYSE	PFSI	Wed, Jan 26, 2022	66.31	66.89	64.12	64.62
2194	NYSE	PFSI	Tue, Jan 25, 2022	65.05	66.02	64.51	65.61
2193	NYSE	PFSI	Mon, Jan 24, 2022	64.50	65.62	62.91	65.40
2192	NYSE	PFSI	Fri, Jan 21, 2022	65.48	65.93	64.63	64.98
2191	NYSE	PFSI	Thu, Jan 20, 2022	67.57	68.22	65.44	65.57
2190	NYSE	PFSI	Wed, Jan 19, 2022	68.43	69.02	67.41	67.43
2189	NYSE	PFSI	Tue, Jan 18, 2022	67.89	69.09	67.60	68.27
2188	NYSE	PFSI	Fri, Jan 14, 2022	69.21	69.69	67.87	68.90
2187	NYSE	PFSI	Thu, Jan 13, 2022	69.59	70.44	69.12	69.56
2186	NYSE	PFSI	Wed, Jan 12, 2022	68.15	69.53	67.83	68.93
2185	NYSE	PFSI	Tue, Jan 11, 2022	67.25	68.00	66.76	67.74
2184	NYSE	PFSI	Mon, Jan 10, 2022	68.22	68.66	65.84	67.21
2183	NYSE	PFSI	Fri, Jan 7, 2022	68.52	68.92	67.34	67.79
2182	NYSE	PFSI	Thu, Jan 6, 2022	68.90	69.60	68.34	68.50
2181	NYSE	PFSI	Wed, Jan 5, 2022	70.16	70.23	67.74	68.25
2180	NYSE	PFSI	Tue, Jan 4, 2022	70.61	71.00	69.44	69.44
2179	NYSE	PFSI	Mon, Jan 3, 2022	69.79	71.45	69.27	70.10
2178	NYSE	PFSI	Fri, Dec 31, 2021	70.48	71.01	69.78	69.78
2177	NYSE	PFSI	Thu, Dec 30, 2021	69.75	71.52	69.75	70.57
2176	NYSE	PFSI	Wed, Dec 29, 2021	69.72	70.09	69.17	69.75
2175	NYSE	PFSI	Tue, Dec 28, 2021	69.86	70.42	69.54	69.54
2174	NYSE	PFSI	Mon, Dec 27, 2021	70.18	70.33	69.47	70.08
2173	NYSE	PFSI	Thu, Dec 23, 2021	69.53	70.38	69.53	69.96
2172	NYSE	PFSI	Wed, Dec 22, 2021	68.53	69.47	68.53	69.42
2171	NYSE	PFSI	Tue, Dec 21, 2021	68.00	69.27	67.76	68.69
2170	NYSE	PFSI	Mon, Dec 20, 2021	67.50	67.77	65.70	67.13
2169	NYSE	PFSI	Fri, Dec 17, 2021	67.30	69.41	67.10	68.05
2168	NYSE	PFSI	Thu, Dec 16, 2021	68.35	68.35	66.94	67.70
2167	NYSE	PFSI	Wed, Dec 15, 2021	67.35	67.71	65.92	67.46
2166	NYSE	PFSI	Tue, Dec 14, 2021	68.61	69.72	67.49	67.59
2165	NYSE	PFSI	Mon, Dec 13, 2021	68.50	69.36	68.09	68.57
2164	NYSE	PFSI	Fri, Dec 10, 2021	69.20	69.71	68.57	68.95
2163	NYSE	PFSI	Thu, Dec 9, 2021	68.99	69.41	68.31	69.20
2162	NYSE	PFSI	Wed, Dec 8, 2021	68.81	69.58	68.31	69.31
2161	NYSE	PFSI	Tue, Dec 7, 2021	68.98	69.52	68.53	68.82
2160	NYSE	PFSI	Mon, Dec 6, 2021	68.45	70.00	67.89	68.89
2159	NYSE	PFSI	Fri, Dec 3, 2021	68.87	68.97	67.09	67.81
2158	NYSE	PFSI	Thu, Dec 2, 2021	65.50	68.86	65.50	68.44
2157	NYSE	PFSI	Wed, Dec 1, 2021	64.46	66.19	63.79	64.97
2156	NYSE	PFSI	Tue, Nov 30, 2021	64.39	64.90	62.88	63.33
2155	NYSE	PFSI	Mon, Nov 29, 2021	65.54	65.95	64.79	64.98
2154	NYSE	PFSI	Fri, Nov 26, 2021	64.47	65.18	63.71	65.04
2153	NYSE	PFSI	Wed, Nov 24, 2021	65.37	67.04	65.20	65.76
2152	NYSE	PFSI	Tue, Nov 23, 2021	65.02	66.00	64.77	64.97
2151	NYSE	PFSI	Mon, Nov 22, 2021	64.76	65.22	63.63	65.00
2150	NYSE	PFSI	Fri, Nov 19, 2021	61.99	64.33	61.74	64.03
2149	NYSE	PFSI	Thu, Nov 18, 2021	62.98	63.39	61.57	62.74
2148	NYSE	PFSI	Wed, Nov 17, 2021	62.67	63.13	62.04	62.90
2147	NYSE	PFSI	Tue, Nov 16, 2021	62.97	63.83	62.47	63.10
2146	NYSE	PFSI	Mon, Nov 15, 2021	65.25	65.27	62.37	62.92
2145	NYSE	PFSI	Fri, Nov 12, 2021	65.82	65.97	65.12	65.17
2144	NYSE	PFSI	Thu, Nov 11, 2021	66.17	67.00	65.63	65.72
2143	NYSE	PFSI	Wed, Nov 10, 2021	66.73	67.13	65.47	66.01
2142	NYSE	PFSI	Tue, Nov 9, 2021	67.78	68.18	66.00	66.57
2141	NYSE	PFSI	Mon, Nov 8, 2021	67.57	69.50	67.27	67.72
2140	NYSE	PFSI	Fri, Nov 5, 2021	65.80	69.31	65.67	66.95
2139	NYSE	PFSI	Thu, Nov 4, 2021	64.85	65.74	64.50	64.60
2138	NYSE	PFSI	Wed, Nov 3, 2021	64.74	66.05	64.55	64.99
2137	NYSE	PFSI	Tue, Nov 2, 2021	64.52	65.36	63.58	65.03
2136	NYSE	PFSI	Mon, Nov 1, 2021	62.32	65.18	62.10	64.28
2135	NYSE	PFSI	Fri, Oct 29, 2021	62.02	62.75	61.45	62.06
2134	NYSE	PFSI	Thu, Oct 28, 2021	62.89	63.12	61.55	62.24
2133	NYSE	PFSI	Wed, Oct 27, 2021	63.00	63.98	62.43	62.61
2132	NYSE	PFSI	Tue, Oct 26, 2021	66.10	66.22	62.98	63.13
2131	NYSE	PFSI	Mon, Oct 25, 2021	66.50	67.56	65.96	66.01
2130	NYSE	PFSI	Fri, Oct 22, 2021	67.28	67.83	66.27	66.56
2129	NYSE	PFSI	Thu, Oct 21, 2021	67.50	68.57	66.91	67.53
2128	NYSE	PFSI	Wed, Oct 20, 2021	67.74	68.37	67.18	67.44
2127	NYSE	PFSI	Tue, Oct 19, 2021	66.87	67.70	66.36	67.38
2126	NYSE	PFSI	Mon, Oct 18, 2021	65.96	66.78	65.71	66.42
2125	NYSE	PFSI	Fri, Oct 15, 2021	67.50	67.70	66.29	66.32
2124	NYSE	PFSI	Thu, Oct 14, 2021	66.99	67.50	66.14	67.03
2123	NYSE	PFSI	Wed, Oct 13, 2021	64.18	67.02	64.18	66.40
2122	NYSE	PFSI	Tue, Oct 12, 2021	63.44	65.05	63.37	64.11
2121	NYSE	PFSI	Mon, Oct 11, 2021	62.72	63.71	62.72	63.29
2120	NYSE	PFSI	Fri, Oct 8, 2021	62.71	63.38	62.27	62.62
2119	NYSE	PFSI	Thu, Oct 7, 2021	62.88	63.29	62.48	62.57
2118	NYSE	PFSI	Wed, Oct 6, 2021	61.38	62.45	61.26	62.43
2117	NYSE	PFSI	Tue, Oct 5, 2021	61.60	62.96	61.21	61.80
2116	NYSE	PFSI	Mon, Oct 4, 2021	61.23	62.00	60.94	61.32
2115	NYSE	PFSI	Fri, Oct 1, 2021	61.14	62.04	60.82	61.53
2114	NYSE	PFSI	Thu, Sep 30, 2021	60.62	61.91	60.54	61.13
2113	NYSE	PFSI	Wed, Sep 29, 2021	60.28	61.20	59.98	60.47
2112	NYSE	PFSI	Tue, Sep 28, 2021	61.87	62.00	59.67	60.36
2111	NYSE	PFSI	Mon, Sep 27, 2021	62.78	63.13	62.13	62.20
2110	NYSE	PFSI	Fri, Sep 24, 2021	63.40	63.60	62.57	62.65
2109	NYSE	PFSI	Thu, Sep 23, 2021	63.81	64.35	63.35	63.46
2108	NYSE	PFSI	Wed, Sep 22, 2021	63.61	64.39	63.22	63.30
2107	NYSE	PFSI	Tue, Sep 21, 2021	64.81	64.93	63.21	63.22
2106	NYSE	PFSI	Mon, Sep 20, 2021	63.62	65.00	62.82	64.34
2105	NYSE	PFSI	Fri, Sep 17, 2021	64.65	64.90	63.88	64.55
2104	NYSE	PFSI	Thu, Sep 16, 2021	65.50	65.68	64.42	64.57
2103	NYSE	PFSI	Wed, Sep 15, 2021	65.18	65.52	64.46	65.19
2102	NYSE	PFSI	Tue, Sep 14, 2021	65.59	65.59	64.23	64.85
2101	NYSE	PFSI	Mon, Sep 13, 2021	64.19	65.49	63.63	65.30
2100	NYSE	PFSI	Fri, Sep 10, 2021	64.46	64.65	63.50	63.91
2099	NYSE	PFSI	Thu, Sep 9, 2021	64.12	64.83	63.74	64.19
2098	NYSE	PFSI	Wed, Sep 8, 2021	64.33	64.81	64.01	64.26
2097	NYSE	PFSI	Tue, Sep 7, 2021	65.69	66.38	64.58	64.71
2096	NYSE	PFSI	Fri, Sep 3, 2021	65.74	66.26	64.93	66.08
2095	NYSE	PFSI	Thu, Sep 2, 2021	66.40	66.56	65.51	66.28
2094	NYSE	PFSI	Wed, Sep 1, 2021	66.52	67.51	65.61	66.01
2093	NYSE	PFSI	Tue, Aug 31, 2021	66.33	66.89	66.08	66.55
2092	NYSE	PFSI	Mon, Aug 30, 2021	67.21	67.22	66.16	66.66
2091	NYSE	PFSI	Fri, Aug 27, 2021	66.55	67.65	66.44	67.22
2090	NYSE	PFSI	Thu, Aug 26, 2021	67.08	67.08	65.62	66.40
2089	NYSE	PFSI	Wed, Aug 25, 2021	66.64	67.55	66.22	66.82
2088	NYSE	PFSI	Tue, Aug 24, 2021	66.13	66.50	65.55	66.26
2087	NYSE	PFSI	Mon, Aug 23, 2021	66.20	66.48	65.49	66.03
2086	NYSE	PFSI	Fri, Aug 20, 2021	65.96	66.87	65.93	66.51
2085	NYSE	PFSI	Thu, Aug 19, 2021	66.75	67.15	65.83	66.18
2084	NYSE	PFSI	Wed, Aug 18, 2021	67.49	68.32	67.32	67.35
2083	NYSE	PFSI	Tue, Aug 17, 2021	67.28	67.75	66.73	67.62
2082	NYSE	PFSI	Mon, Aug 16, 2021	67.66	68.50	66.50	67.79
2081	NYSE	PFSI	Fri, Aug 13, 2021	66.74	67.98	66.74	67.24
2080	NYSE	PFSI	Thu, Aug 12, 2021	67.48	68.00	66.57	66.78
2079	NYSE	PFSI	Wed, Aug 11, 2021	67.79	67.80	66.37	67.47
2078	NYSE	PFSI	Tue, Aug 10, 2021	67.71	67.85	66.49	67.52
2077	NYSE	PFSI	Mon, Aug 9, 2021	70.00	70.14	67.38	67.71
2076	NYSE	PFSI	Fri, Aug 6, 2021	65.00	69.78	64.65	69.60
2075	NYSE	PFSI	Thu, Aug 5, 2021	63.19	64.00	62.84	63.48
2074	NYSE	PFSI	Wed, Aug 4, 2021	62.58	63.70	62.58	62.74
2073	NYSE	PFSI	Tue, Aug 3, 2021	64.50	64.75	62.53	63.07
2072	NYSE	PFSI	Mon, Aug 2, 2021	63.14	64.75	63.14	64.57
2071	NYSE	PFSI	Fri, Jul 30, 2021	62.23	63.61	62.23	62.89
2070	NYSE	PFSI	Thu, Jul 29, 2021	61.57	63.08	61.34	62.26
2069	NYSE	PFSI	Wed, Jul 28, 2021	60.42	61.82	60.32	61.05
2068	NYSE	PFSI	Tue, Jul 27, 2021	59.26	60.08	58.83	59.93
2067	NYSE	PFSI	Mon, Jul 26, 2021	60.34	61.23	59.75	59.79
2066	NYSE	PFSI	Fri, Jul 23, 2021	59.99	60.57	59.84	60.32
2065	NYSE	PFSI	Thu, Jul 22, 2021	59.84	60.07	58.99	59.62
2064	NYSE	PFSI	Wed, Jul 21, 2021	58.86	60.43	58.86	59.86
2063	NYSE	PFSI	Tue, Jul 20, 2021	58.00	59.89	57.99	58.67
2062	NYSE	PFSI	Mon, Jul 19, 2021	58.10	58.83	57.32	58.12
2061	NYSE	PFSI	Fri, Jul 16, 2021	59.61	60.19	58.88	59.01
2060	NYSE	PFSI	Thu, Jul 15, 2021	58.21	60.14	58.20	59.32
2059	NYSE	PFSI	Wed, Jul 14, 2021	59.06	60.21	58.43	58.89
2058	NYSE	PFSI	Tue, Jul 13, 2021	60.13	60.25	58.20	58.90
2057	NYSE	PFSI	Mon, Jul 12, 2021	58.98	60.55	58.83	60.29
2056	NYSE	PFSI	Fri, Jul 9, 2021	60.93	60.94	59.81	60.66
2055	NYSE	PFSI	Thu, Jul 8, 2021	59.88	61.53	59.88	60.42
2054	NYSE	PFSI	Wed, Jul 7, 2021	59.94	61.00	59.72	60.71
2053	NYSE	PFSI	Tue, Jul 6, 2021	60.11	60.40	59.66	60.07
2052	NYSE	PFSI	Fri, Jul 2, 2021	60.13	60.74	60.03	60.12
2051	NYSE	PFSI	Thu, Jul 1, 2021	61.41	61.66	60.10	60.27
2050	NYSE	PFSI	Wed, Jun 30, 2021	63.19	63.40	61.59	61.72
2049	NYSE	PFSI	Tue, Jun 29, 2021	63.77	64.05	62.90	63.28
2048	NYSE	PFSI	Mon, Jun 28, 2021	64.14	64.27	62.24	63.58
2047	NYSE	PFSI	Fri, Jun 25, 2021	63.50	64.47	62.85	63.88
2046	NYSE	PFSI	Thu, Jun 24, 2021	63.61	63.72	61.88	63.54
2045	NYSE	PFSI	Wed, Jun 23, 2021	63.59	64.46	63.34	63.62
2044	NYSE	PFSI	Tue, Jun 22, 2021	62.91	63.47	62.41	63.11
2043	NYSE	PFSI	Mon, Jun 21, 2021	62.31	63.57	61.93	63.19
2042	NYSE	PFSI	Fri, Jun 18, 2021	63.36	64.22	61.90	62.53
2041	NYSE	PFSI	Thu, Jun 17, 2021	62.00	63.91	61.48	63.68
2040	NYSE	PFSI	Wed, Jun 16, 2021	62.81	63.30	61.75	62.28
2039	NYSE	PFSI	Tue, Jun 15, 2021	61.98	63.17	61.53	62.01
2038	NYSE	PFSI	Mon, Jun 14, 2021	62.48	63.06	61.30	61.98
2037	NYSE	PFSI	Fri, Jun 11, 2021	60.92	62.36	60.92	62.18
2036	NYSE	PFSI	Thu, Jun 10, 2021	61.71	62.10	60.59	61.07
2035	NYSE	PFSI	Wed, Jun 9, 2021	62.91	63.11	61.43	61.55
2034	NYSE	PFSI	Tue, Jun 8, 2021	61.91	62.78	61.29	62.68
2033	NYSE	PFSI	Mon, Jun 7, 2021	61.21	62.39	60.87	62.02
2032	NYSE	PFSI	Fri, Jun 4, 2021	59.80	61.02	59.56	60.90
2031	NYSE	PFSI	Thu, Jun 3, 2021	60.01	60.55	58.80	59.65
2030	NYSE	PFSI	Wed, Jun 2, 2021	62.60	62.60	60.03	60.12
2029	NYSE	PFSI	Tue, Jun 1, 2021	62.92	63.47	62.22	62.70
2028	NYSE	PFSI	Fri, May 28, 2021	62.44	62.76	61.66	62.61
2027	NYSE	PFSI	Thu, May 27, 2021	62.64	62.92	61.88	62.46
2026	NYSE	PFSI	Wed, May 26, 2021	60.98	62.18	60.56	61.57
2025	NYSE	PFSI	Tue, May 25, 2021	62.98	63.68	60.97	61.09
2024	NYSE	PFSI	Mon, May 24, 2021	62.79	63.73	62.38	62.97
2023	NYSE	PFSI	Fri, May 21, 2021	62.28	62.67	61.75	62.37
2022	NYSE	PFSI	Thu, May 20, 2021	61.54	61.84	60.59	61.40
2021	NYSE	PFSI	Wed, May 19, 2021	60.16	61.81	60.00	61.37
2020	NYSE	PFSI	Tue, May 18, 2021	61.46	61.68	60.70	60.78
2019	NYSE	PFSI	Mon, May 17, 2021	60.00	61.77	59.95	61.13
2018	NYSE	PFSI	Fri, May 14, 2021	59.10	60.54	59.10	60.25
2017	NYSE	PFSI	Thu, May 13, 2021	57.12	59.45	57.12	58.57
2016	NYSE	PFSI	Wed, May 12, 2021	57.91	58.30	56.39	56.58
2015	NYSE	PFSI	Tue, May 11, 2021	56.49	58.61	56.49	58.08
2014	NYSE	PFSI	Mon, May 10, 2021	55.97	59.27	55.92	58.11
2013	NYSE	PFSI	Fri, May 7, 2021	55.80	59.09	55.11	57.04
2012	NYSE	PFSI	Thu, May 6, 2021	60.04	60.13	56.17	57.61
2011	NYSE	PFSI	Wed, May 5, 2021	59.92	61.03	59.04	60.04
2010	NYSE	PFSI	Tue, May 4, 2021	59.40	60.40	58.79	59.78
2009	NYSE	PFSI	Mon, May 3, 2021	60.51	61.08	59.32	59.53
2008	NYSE	PFSI	Fri, Apr 30, 2021	59.95	60.59	59.75	60.21
2007	NYSE	PFSI	Thu, Apr 29, 2021	59.99	61.30	59.45	60.08
2006	NYSE	PFSI	Wed, Apr 28, 2021	60.60	60.70	59.14	59.27
2005	NYSE	PFSI	Tue, Apr 27, 2021	60.29	60.97	59.78	60.58
2004	NYSE	PFSI	Mon, Apr 26, 2021	59.20	60.06	58.56	59.72
2003	NYSE	PFSI	Fri, Apr 23, 2021	58.17	58.71	57.90	58.60
2002	NYSE	PFSI	Thu, Apr 22, 2021	58.71	58.91	57.71	58.11
2001	NYSE	PFSI	Wed, Apr 21, 2021	57.14	58.84	56.62	58.43
2000	NYSE	PFSI	Tue, Apr 20, 2021	59.13	59.15	56.96	57.57
1999	NYSE	PFSI	Mon, Apr 19, 2021	58.98	59.50	58.21	59.12
1998	NYSE	PFSI	Fri, Apr 16, 2021	60.09	60.54	58.33	59.16
1997	NYSE	PFSI	Thu, Apr 15, 2021	59.61	60.25	58.34	59.77
1996	NYSE	PFSI	Wed, Apr 14, 2021	58.02	59.26	57.33	59.19
1995	NYSE	PFSI	Tue, Apr 13, 2021	58.60	59.33	57.90	58.02
1994	NYSE	PFSI	Mon, Apr 12, 2021	58.96	59.24	58.10	58.54
1993	NYSE	PFSI	Fri, Apr 9, 2021	58.95	59.17	57.90	58.68
1992	NYSE	PFSI	Thu, Apr 8, 2021	59.93	60.02	58.89	59.17
1991	NYSE	PFSI	Wed, Apr 7, 2021	59.66	60.79	59.08	60.04
1990	NYSE	PFSI	Tue, Apr 6, 2021	61.65	61.91	59.12	59.90
1989	NYSE	PFSI	Mon, Apr 5, 2021	65.39	65.53	62.15	62.97
1988	NYSE	PFSI	Thu, Apr 1, 2021	66.27	67.28	65.31	65.67
1987	NYSE	PFSI	Wed, Mar 31, 2021	67.80	69.43	66.30	66.87
1986	NYSE	PFSI	Tue, Mar 30, 2021	67.58	67.91	65.98	67.05
1985	NYSE	PFSI	Mon, Mar 29, 2021	64.36	67.63	63.91	66.93
1984	NYSE	PFSI	Fri, Mar 26, 2021	65.25	65.99	63.85	65.13
1983	NYSE	PFSI	Thu, Mar 25, 2021	61.20	64.78	60.36	64.45
1982	NYSE	PFSI	Wed, Mar 24, 2021	62.77	64.07	61.93	62.01
1981	NYSE	PFSI	Tue, Mar 23, 2021	63.25	63.64	61.44	61.85
1980	NYSE	PFSI	Mon, Mar 22, 2021	61.75	64.13	60.92	63.56
1979	NYSE	PFSI	Fri, Mar 19, 2021	63.75	63.87	60.50	62.25
1978	NYSE	PFSI	Thu, Mar 18, 2021	65.93	70.99	64.90	65.22
1977	NYSE	PFSI	Wed, Mar 17, 2021	65.45	66.38	64.50	66.28
1976	NYSE	PFSI	Tue, Mar 16, 2021	66.14	66.21	64.57	65.05
1975	NYSE	PFSI	Mon, Mar 15, 2021	65.55	66.91	65.11	66.39
1974	NYSE	PFSI	Fri, Mar 12, 2021	65.55	66.00	64.84	65.70
1973	NYSE	PFSI	Thu, Mar 11, 2021	66.18	66.55	64.97	65.96
1972	NYSE	PFSI	Wed, Mar 10, 2021	66.72	67.97	65.23	65.51
1971	NYSE	PFSI	Tue, Mar 9, 2021	62.79	66.39	62.79	65.20
1970	NYSE	PFSI	Mon, Mar 8, 2021	62.00	64.66	61.34	61.68
1969	NYSE	PFSI	Fri, Mar 5, 2021	58.26	62.11	56.71	61.61
1968	NYSE	PFSI	Thu, Mar 4, 2021	59.75	61.26	57.08	57.60
1967	NYSE	PFSI	Wed, Mar 3, 2021	62.04	63.01	59.91	60.10
1966	NYSE	PFSI	Tue, Mar 2, 2021	61.71	63.34	61.06	62.13
1965	NYSE	PFSI	Mon, Mar 1, 2021	60.39	61.76	59.83	61.50
1964	NYSE	PFSI	Fri, Feb 26, 2021	59.05	60.45	57.97	59.21
1963	NYSE	PFSI	Thu, Feb 25, 2021	62.51	63.05	58.59	58.85
1962	NYSE	PFSI	Wed, Feb 24, 2021	61.71	63.51	60.48	62.33
1961	NYSE	PFSI	Tue, Feb 23, 2021	60.50	62.40	59.86	61.89
1960	NYSE	PFSI	Mon, Feb 22, 2021	63.00	63.65	60.85	61.45
1959	NYSE	PFSI	Fri, Feb 19, 2021	63.46	64.23	63.09	63.75
1958	NYSE	PFSI	Thu, Feb 18, 2021	64.85	65.48	62.41	63.40
1957	NYSE	PFSI	Wed, Feb 17, 2021	64.84	67.56	64.50	65.36
1956	NYSE	PFSI	Tue, Feb 16, 2021	65.75	68.73	65.29	65.45
1955	NYSE	PFSI	Fri, Feb 12, 2021	63.82	65.35	63.52	65.00
1954	NYSE	PFSI	Thu, Feb 11, 2021	63.26	64.49	62.89	64.46
1953	NYSE	PFSI	Wed, Feb 10, 2021	63.02	63.77	61.63	62.69
1952	NYSE	PFSI	Tue, Feb 9, 2021	64.50	64.55	61.61	62.13
1951	NYSE	PFSI	Mon, Feb 8, 2021	64.77	65.69	63.26	64.34
1950	NYSE	PFSI	Fri, Feb 5, 2021	65.00	65.71	62.78	64.53
1949	NYSE	PFSI	Thu, Feb 4, 2021	62.78	65.48	62.78	64.15
1948	NYSE	PFSI	Wed, Feb 3, 2021	63.12	63.85	61.76	62.77
1947	NYSE	PFSI	Tue, Feb 2, 2021	61.48	63.36	61.30	63.01
1946	NYSE	PFSI	Mon, Feb 1, 2021	58.18	60.81	57.81	60.63
1945	NYSE	PFSI	Fri, Jan 29, 2021	59.35	60.32	58.00	58.00
1944	NYSE	PFSI	Thu, Jan 28, 2021	58.01	60.28	57.66	59.67
1943	NYSE	PFSI	Wed, Jan 27, 2021	58.49	59.53	56.60	57.46
1942	NYSE	PFSI	Tue, Jan 26, 2021	61.65	62.63	59.74	59.81
1941	NYSE	PFSI	Mon, Jan 25, 2021	59.26	61.28	57.89	61.04
1940	NYSE	PFSI	Fri, Jan 22, 2021	60.75	60.99	58.98	59.69
1939	NYSE	PFSI	Thu, Jan 21, 2021	61.00	62.68	60.40	61.30
1938	NYSE	PFSI	Wed, Jan 20, 2021	57.64	60.64	57.64	60.55
1937	NYSE	PFSI	Tue, Jan 19, 2021	56.78	57.96	55.94	57.64
1936	NYSE	PFSI	Fri, Jan 15, 2021	56.71	57.30	56.13	56.53
1935	NYSE	PFSI	Thu, Jan 14, 2021	57.50	58.08	57.25	57.48
1934	NYSE	PFSI	Wed, Jan 13, 2021	58.14	58.94	57.34	57.45
1933	NYSE	PFSI	Tue, Jan 12, 2021	56.57	58.40	56.57	57.79
1932	NYSE	PFSI	Mon, Jan 11, 2021	56.67	58.30	56.35	56.85
1931	NYSE	PFSI	Fri, Jan 8, 2021	59.00	59.54	56.22	57.33
1930	NYSE	PFSI	Thu, Jan 7, 2021	58.24	59.97	56.68	58.43
1929	NYSE	PFSI	Wed, Jan 6, 2021	61.00	61.00	57.51	58.00
1928	NYSE	PFSI	Tue, Jan 5, 2021	61.64	62.71	60.33	61.50
1927	NYSE	PFSI	Mon, Jan 4, 2021	66.27	66.56	60.10	62.20
1926	NYSE	PFSI	Thu, Dec 31, 2020	65.36	66.00	64.21	65.62
1925	NYSE	PFSI	Wed, Dec 30, 2020	63.20	65.60	63.15	65.15
1924	NYSE	PFSI	Tue, Dec 29, 2020	64.26	64.40	61.49	63.19
1923	NYSE	PFSI	Mon, Dec 28, 2020	66.15	66.50	63.19	64.10
1922	NYSE	PFSI	Thu, Dec 24, 2020	68.25	68.37	64.29	65.27
1921	NYSE	PFSI	Wed, Dec 23, 2020	69.64	70.00	68.26	68.37
1920	NYSE	PFSI	Tue, Dec 22, 2020	66.39	69.82	66.27	69.49
1919	NYSE	PFSI	Mon, Dec 21, 2020	63.32	66.93	62.59	66.14
1918	NYSE	PFSI	Fri, Dec 18, 2020	65.14	65.66	62.68	64.24
1917	NYSE	PFSI	Thu, Dec 17, 2020	64.78	66.18	63.59	64.84
1916	NYSE	PFSI	Wed, Dec 16, 2020	62.79	64.61	62.58	63.94
1915	NYSE	PFSI	Tue, Dec 15, 2020	59.44	62.52	59.37	62.29
1914	NYSE	PFSI	Mon, Dec 14, 2020	61.40	61.79	59.37	59.68
1913	NYSE	PFSI	Fri, Dec 11, 2020	59.09	60.33	58.83	59.74
1912	NYSE	PFSI	Thu, Dec 10, 2020	58.88	59.76	58.39	59.45
1911	NYSE	PFSI	Wed, Dec 9, 2020	58.66	59.60	58.34	58.79
1910	NYSE	PFSI	Tue, Dec 8, 2020	57.70	59.20	57.56	58.37
1909	NYSE	PFSI	Mon, Dec 7, 2020	58.12	59.05	57.18	58.12
1908	NYSE	PFSI	Fri, Dec 4, 2020	60.00	60.35	58.38	58.67
1907	NYSE	PFSI	Thu, Dec 3, 2020	60.40	60.94	58.78	59.72
1906	NYSE	PFSI	Wed, Dec 2, 2020	59.21	60.69	58.30	60.49
1905	NYSE	PFSI	Tue, Dec 1, 2020	58.52	60.13	57.83	58.98
1904	NYSE	PFSI	Mon, Nov 30, 2020	57.72	59.29	56.98	57.64
1903	NYSE	PFSI	Fri, Nov 27, 2020	56.98	57.78	56.18	57.46
1902	NYSE	PFSI	Wed, Nov 25, 2020	57.36	58.70	55.82	57.08
1901	NYSE	PFSI	Tue, Nov 24, 2020	57.28	58.11	56.66	57.16
1900	NYSE	PFSI	Mon, Nov 23, 2020	56.50	58.64	56.50	57.13
1899	NYSE	PFSI	Fri, Nov 20, 2020	56.68	57.07	55.24	56.12
1898	NYSE	PFSI	Thu, Nov 19, 2020	56.14	57.16	55.60	57.03
1897	NYSE	PFSI	Wed, Nov 18, 2020	56.08	57.56	55.79	55.94
1896	NYSE	PFSI	Tue, Nov 17, 2020	56.67	57.39	54.93	56.14
1895	NYSE	PFSI	Mon, Nov 16, 2020	56.50	58.05	56.27	56.95
1894	NYSE	PFSI	Fri, Nov 13, 2020	57.07	57.14	55.35	55.98
1893	NYSE	PFSI	Thu, Nov 12, 2020	55.84	57.35	55.06	56.52
1892	NYSE	PFSI	Wed, Nov 11, 2020	55.42	56.77	54.58	56.24
1891	NYSE	PFSI	Tue, Nov 10, 2020	52.59	56.43	52.28	55.20
1890	NYSE	PFSI	Mon, Nov 9, 2020	56.50	57.00	50.04	51.60
1889	NYSE	PFSI	Fri, Nov 6, 2020	57.83	58.75	54.17	54.86
1888	NYSE	PFSI	Thu, Nov 5, 2020	56.67	58.95	56.06	56.76
1887	NYSE	PFSI	Wed, Nov 4, 2020	52.50	56.30	52.50	55.50
1886	NYSE	PFSI	Tue, Nov 3, 2020	52.28	53.26	51.71	52.52
1885	NYSE	PFSI	Mon, Nov 2, 2020	51.04	52.12	50.44	51.14
1884	NYSE	PFSI	Fri, Oct 30, 2020	50.99	51.51	49.67	50.82
1883	NYSE	PFSI	Thu, Oct 29, 2020	51.50	52.31	50.02	51.34
1882	NYSE	PFSI	Wed, Oct 28, 2020	52.06	53.52	51.42	51.55
1881	NYSE	PFSI	Tue, Oct 27, 2020	54.66	55.46	52.49	53.40
1880	NYSE	PFSI	Mon, Oct 26, 2020	57.65	57.88	54.07	54.73
1879	NYSE	PFSI	Fri, Oct 23, 2020	56.97	58.82	56.54	58.27
1878	NYSE	PFSI	Thu, Oct 22, 2020	58.32	58.76	55.80	56.97
1877	NYSE	PFSI	Wed, Oct 21, 2020	62.45	62.61	58.40	58.62
1876	NYSE	PFSI	Tue, Oct 20, 2020	63.88	64.48	61.77	61.98
1875	NYSE	PFSI	Mon, Oct 19, 2020	66.52	67.11	62.78	63.67
1874	NYSE	PFSI	Fri, Oct 16, 2020	66.80	67.14	65.27	65.98
1873	NYSE	PFSI	Thu, Oct 15, 2020	65.03	67.10	64.04	66.80
1872	NYSE	PFSI	Wed, Oct 14, 2020	67.15	67.77	65.69	66.17
1871	NYSE	PFSI	Tue, Oct 13, 2020	66.15	67.16	65.06	66.58
1870	NYSE	PFSI	Mon, Oct 12, 2020	65.57	66.11	64.03	66.00
1869	NYSE	PFSI	Fri, Oct 9, 2020	62.38	65.98	62.17	65.29
1868	NYSE	PFSI	Thu, Oct 8, 2020	60.49	61.66	59.24	61.19
1867	NYSE	PFSI	Wed, Oct 7, 2020	59.96	60.80	58.34	60.04
1866	NYSE	PFSI	Tue, Oct 6, 2020	61.10	62.08	59.02	59.12
1865	NYSE	PFSI	Mon, Oct 5, 2020	60.61	62.03	59.76	60.40
1864	NYSE	PFSI	Fri, Oct 2, 2020	57.01	60.40	57.00	59.96
1863	NYSE	PFSI	Thu, Oct 1, 2020	58.86	59.35	56.81	58.73
1862	NYSE	PFSI	Wed, Sep 30, 2020	58.35	59.38	57.93	58.12
1861	NYSE	PFSI	Tue, Sep 29, 2020	58.22	58.72	57.74	58.35
1860	NYSE	PFSI	Mon, Sep 28, 2020	57.02	59.08	56.50	58.50
1859	NYSE	PFSI	Fri, Sep 25, 2020	55.37	56.42	55.02	55.82
1858	NYSE	PFSI	Thu, Sep 24, 2020	55.91	56.54	54.01	55.35
1857	NYSE	PFSI	Wed, Sep 23, 2020	57.33	59.73	56.11	56.26
1856	NYSE	PFSI	Tue, Sep 22, 2020	57.26	57.83	55.69	55.98
1855	NYSE	PFSI	Mon, Sep 21, 2020	57.65	58.82	56.14	57.17
1854	NYSE	PFSI	Fri, Sep 18, 2020	58.06	60.28	57.75	59.04
1853	NYSE	PFSI	Thu, Sep 17, 2020	57.03	58.41	56.64	57.61
1852	NYSE	PFSI	Wed, Sep 16, 2020	58.10	59.30	57.22	58.05
1851	NYSE	PFSI	Tue, Sep 15, 2020	58.53	60.50	56.81	57.62
1850	NYSE	PFSI	Mon, Sep 14, 2020	54.40	57.89	54.40	57.68
1849	NYSE	PFSI	Fri, Sep 11, 2020	52.88	54.15	51.70	53.81
1848	NYSE	PFSI	Thu, Sep 10, 2020	53.74	54.96	52.84	52.95
1847	NYSE	PFSI	Wed, Sep 9, 2020	51.15	53.52	50.94	52.98
1846	NYSE	PFSI	Tue, Sep 8, 2020	49.96	52.43	49.30	50.62
1845	NYSE	PFSI	Fri, Sep 4, 2020	51.07	51.74	47.76	50.55
1844	NYSE	PFSI	Thu, Sep 3, 2020	53.00	53.25	49.75	50.98
1843	NYSE	PFSI	Wed, Sep 2, 2020	54.26	54.40	52.24	53.57
1842	NYSE	PFSI	Tue, Sep 1, 2020	52.80	54.01	51.87	53.85
1841	NYSE	PFSI	Mon, Aug 31, 2020	53.90	53.99	52.72	52.72
1840	NYSE	PFSI	Fri, Aug 28, 2020	51.64	53.08	51.57	53.02
1839	NYSE	PFSI	Thu, Aug 27, 2020	51.23	52.16	50.76	50.80
1838	NYSE	PFSI	Wed, Aug 26, 2020	50.00	50.89	49.69	50.74
1837	NYSE	PFSI	Tue, Aug 25, 2020	51.31	51.65	48.81	50.23
1836	NYSE	PFSI	Mon, Aug 24, 2020	49.31	51.39	49.29	51.14
1835	NYSE	PFSI	Fri, Aug 21, 2020	47.80	49.17	47.80	48.79
1834	NYSE	PFSI	Thu, Aug 20, 2020	47.86	48.60	47.16	48.23
1833	NYSE	PFSI	Wed, Aug 19, 2020	48.62	49.14	48.01	48.47
1832	NYSE	PFSI	Tue, Aug 18, 2020	49.31	49.33	47.69	48.41
1831	NYSE	PFSI	Mon, Aug 17, 2020	49.75	49.92	48.25	49.56
1830	NYSE	PFSI	Fri, Aug 14, 2020	48.61	50.37	48.50	49.50
1829	NYSE	PFSI	Thu, Aug 13, 2020	51.87	52.48	46.56	48.16
1828	NYSE	PFSI	Wed, Aug 12, 2020	53.08	53.63	52.29	53.00
1827	NYSE	PFSI	Tue, Aug 11, 2020	52.27	53.41	51.96	52.29
1826	NYSE	PFSI	Mon, Aug 10, 2020	52.08	53.98	51.39	51.96
1825	NYSE	PFSI	Fri, Aug 7, 2020	55.99	55.99	50.25	51.53
1824	NYSE	PFSI	Thu, Aug 6, 2020	49.96	51.28	49.73	50.49
1823	NYSE	PFSI	Wed, Aug 5, 2020	49.69	50.42	48.90	49.98
1822	NYSE	PFSI	Tue, Aug 4, 2020	48.66	49.22	47.97	49.16
1821	NYSE	PFSI	Mon, Aug 3, 2020	48.12	48.98	47.73	48.76
1820	NYSE	PFSI	Fri, Jul 31, 2020	48.63	48.80	47.02	48.26
1819	NYSE	PFSI	Thu, Jul 30, 2020	46.25	49.03	46.01	48.81
1818	NYSE	PFSI	Wed, Jul 29, 2020	46.25	47.14	45.81	47.11
1817	NYSE	PFSI	Tue, Jul 28, 2020	44.80	46.52	44.80	45.89
1816	NYSE	PFSI	Mon, Jul 27, 2020	43.59	45.04	43.10	45.01
1815	NYSE	PFSI	Fri, Jul 24, 2020	44.24	44.26	43.19	43.52
1814	NYSE	PFSI	Thu, Jul 23, 2020	44.30	45.19	43.75	44.38
1813	NYSE	PFSI	Wed, Jul 22, 2020	44.12	45.06	44.01	44.57
1812	NYSE	PFSI	Tue, Jul 21, 2020	44.52	44.59	43.34	43.98
1811	NYSE	PFSI	Mon, Jul 20, 2020	43.96	44.59	43.69	43.91
1810	NYSE	PFSI	Fri, Jul 17, 2020	42.74	44.08	42.60	43.78
1809	NYSE	PFSI	Thu, Jul 16, 2020	42.12	43.32	41.66	42.74
1808	NYSE	PFSI	Wed, Jul 15, 2020	41.53	42.76	41.30	42.46
1807	NYSE	PFSI	Tue, Jul 14, 2020	39.55	40.50	39.51	40.44
1806	NYSE	PFSI	Mon, Jul 13, 2020	41.51	41.84	40.25	40.37
1805	NYSE	PFSI	Fri, Jul 10, 2020	40.13	41.16	39.66	41.13
1804	NYSE	PFSI	Thu, Jul 9, 2020	40.31	40.65	39.36	40.24
1803	NYSE	PFSI	Wed, Jul 8, 2020	39.79	40.82	39.44	40.27
1802	NYSE	PFSI	Tue, Jul 7, 2020	41.04	41.25	39.66	39.86
1801	NYSE	PFSI	Mon, Jul 6, 2020	41.49	42.19	40.64	41.07
1800	NYSE	PFSI	Thu, Jul 2, 2020	42.46	42.72	40.40	40.52
1799	NYSE	PFSI	Wed, Jul 1, 2020	41.74	41.98	41.04	41.71
1798	NYSE	PFSI	Tue, Jun 30, 2020	40.18	41.92	40.00	41.79
1797	NYSE	PFSI	Mon, Jun 29, 2020	42.78	42.85	40.13	40.87
1796	NYSE	PFSI	Fri, Jun 26, 2020	42.28	42.93	41.35	42.25
1795	NYSE	PFSI	Thu, Jun 25, 2020	41.34	43.01	41.04	42.74
1794	NYSE	PFSI	Wed, Jun 24, 2020	41.32	42.05	39.92	41.83
1793	NYSE	PFSI	Tue, Jun 23, 2020	41.75	42.54	41.28	41.72
1792	NYSE	PFSI	Mon, Jun 22, 2020	41.51	41.87	39.85	41.20
1791	NYSE	PFSI	Fri, Jun 19, 2020	42.31	43.14	41.14	41.73
1790	NYSE	PFSI	Thu, Jun 18, 2020	41.44	42.95	41.16	41.94
1789	NYSE	PFSI	Wed, Jun 17, 2020	42.50	42.75	41.03	41.95
1788	NYSE	PFSI	Tue, Jun 16, 2020	42.50	42.86	40.65	42.19
1787	NYSE	PFSI	Mon, Jun 15, 2020	38.07	41.73	37.13	41.42
1786	NYSE	PFSI	Fri, Jun 12, 2020	39.00	39.27	37.02	37.92
1785	NYSE	PFSI	Thu, Jun 11, 2020	37.15	38.12	35.06	37.70
1784	NYSE	PFSI	Wed, Jun 10, 2020	35.59	36.47	34.83	35.43
1783	NYSE	PFSI	Tue, Jun 9, 2020	35.22	36.03	35.07	35.48
1782	NYSE	PFSI	Mon, Jun 8, 2020	35.69	36.90	35.69	36.13
1781	NYSE	PFSI	Fri, Jun 5, 2020	36.67	37.93	35.03	35.24
1780	NYSE	PFSI	Thu, Jun 4, 2020	34.82	35.76	34.07	35.72
1779	NYSE	PFSI	Wed, Jun 3, 2020	35.70	36.48	35.20	35.26
1778	NYSE	PFSI	Tue, Jun 2, 2020	34.44	35.58	34.44	35.03
1777	NYSE	PFSI	Mon, Jun 1, 2020	33.70	34.94	33.15	34.22
1776	NYSE	PFSI	Fri, May 29, 2020	32.75	33.70	32.35	33.58
1775	NYSE	PFSI	Thu, May 28, 2020	34.87	34.99	33.30	33.43
1774	NYSE	PFSI	Wed, May 27, 2020	33.66	34.95	32.44	34.80
1773	NYSE	PFSI	Tue, May 26, 2020	33.77	34.22	32.60	32.91
1772	NYSE	PFSI	Fri, May 22, 2020	32.03	32.34	31.14	32.32
1771	NYSE	PFSI	Thu, May 21, 2020	32.26	32.97	31.68	32.21
1770	NYSE	PFSI	Wed, May 20, 2020	30.93	32.27	30.77	31.79
1769	NYSE	PFSI	Tue, May 19, 2020	28.85	30.83	28.52	29.75
1768	NYSE	PFSI	Mon, May 18, 2020	30.06	30.44	28.88	29.02
1767	NYSE	PFSI	Fri, May 15, 2020	28.55	29.06	28.06	28.85
1766	NYSE	PFSI	Thu, May 14, 2020	27.02	28.83	26.39	28.66
1765	NYSE	PFSI	Wed, May 13, 2020	28.45	28.57	27.04	27.62
1764	NYSE	PFSI	Tue, May 12, 2020	29.36	29.95	28.19	28.50
1763	NYSE	PFSI	Mon, May 11, 2020	30.20	30.78	29.03	29.28
1762	NYSE	PFSI	Fri, May 8, 2020	30.26	31.98	29.87	30.23
1761	NYSE	PFSI	Thu, May 7, 2020	28.49	29.22	28.12	28.75
1760	NYSE	PFSI	Wed, May 6, 2020	29.06	29.34	27.78	27.96
1759	NYSE	PFSI	Tue, May 5, 2020	28.79	30.22	28.65	28.89
1758	NYSE	PFSI	Mon, May 4, 2020	27.58	28.33	26.74	28.22
1757	NYSE	PFSI	Fri, May 1, 2020	29.56	29.83	27.52	28.34
1756	NYSE	PFSI	Thu, Apr 30, 2020	30.59	31.07	29.71	30.17
1755	NYSE	PFSI	Wed, Apr 29, 2020	29.69	31.82	29.61	31.47
1754	NYSE	PFSI	Tue, Apr 28, 2020	29.00	29.64	28.46	28.87
1753	NYSE	PFSI	Mon, Apr 27, 2020	27.50	28.99	27.10	28.75
1752	NYSE	PFSI	Fri, Apr 24, 2020	27.33	27.69	26.00	27.04
1751	NYSE	PFSI	Thu, Apr 23, 2020	27.56	28.44	27.15	27.33
1750	NYSE	PFSI	Wed, Apr 22, 2020	28.36	28.64	26.87	27.52
1749	NYSE	PFSI	Tue, Apr 21, 2020	25.52	27.78	25.34	27.68
1748	NYSE	PFSI	Mon, Apr 20, 2020	27.32	27.43	25.90	26.46
1747	NYSE	PFSI	Fri, Apr 17, 2020	27.12	27.63	26.46	27.54
1746	NYSE	PFSI	Thu, Apr 16, 2020	25.64	26.71	25.01	26.01
1745	NYSE	PFSI	Wed, Apr 15, 2020	24.34	26.05	23.46	25.95
1744	NYSE	PFSI	Tue, Apr 14, 2020	27.52	27.79	25.67	26.05
1743	NYSE	PFSI	Mon, Apr 13, 2020	26.71	26.73	25.15	26.61
1742	NYSE	PFSI	Thu, Apr 9, 2020	25.25	27.41	24.23	25.11
1741	NYSE	PFSI	Wed, Apr 8, 2020	21.13	24.92	21.13	24.05
1740	NYSE	PFSI	Tue, Apr 7, 2020	21.09	22.73	20.19	20.36
1739	NYSE	PFSI	Mon, Apr 6, 2020	18.22	20.56	18.22	19.96
1738	NYSE	PFSI	Fri, Apr 3, 2020	16.59	17.66	14.57	17.25
1737	NYSE	PFSI	Thu, Apr 2, 2020	18.42	19.04	17.75	17.91
1736	NYSE	PFSI	Wed, Apr 1, 2020	21.01	21.52	17.73	18.50
1735	NYSE	PFSI	Tue, Mar 31, 2020	22.01	23.52	21.70	22.11
1734	NYSE	PFSI	Mon, Mar 30, 2020	24.17	24.32	21.09	22.18
1733	NYSE	PFSI	Fri, Mar 27, 2020	24.94	25.66	23.70	24.01
1732	NYSE	PFSI	Thu, Mar 26, 2020	22.44	26.33	22.44	25.79
1731	NYSE	PFSI	Wed, Mar 25, 2020	20.03	23.22	19.33	22.13
1730	NYSE	PFSI	Tue, Mar 24, 2020	19.73	21.01	19.06	20.00
1729	NYSE	PFSI	Mon, Mar 23, 2020	18.43	19.97	16.50	19.23
1728	NYSE	PFSI	Fri, Mar 20, 2020	17.41	19.34	16.96	17.93
1727	NYSE	PFSI	Thu, Mar 19, 2020	17.27	18.31	15.24	16.90
1726	NYSE	PFSI	Wed, Mar 18, 2020	22.28	22.96	13.14	17.48
1725	NYSE	PFSI	Tue, Mar 17, 2020	25.17	27.17	22.64	24.46
1724	NYSE	PFSI	Mon, Mar 16, 2020	27.00	27.39	21.48	21.76
1723	NYSE	PFSI	Fri, Mar 13, 2020	31.93	32.43	27.29	29.13
1722	NYSE	PFSI	Thu, Mar 12, 2020	32.96	33.34	29.80	30.76
1721	NYSE	PFSI	Wed, Mar 11, 2020	35.29	37.15	34.32	34.68
1720	NYSE	PFSI	Tue, Mar 10, 2020	36.35	36.82	34.39	35.82
1719	NYSE	PFSI	Mon, Mar 9, 2020	33.25	37.14	29.93	35.92
1718	NYSE	PFSI	Fri, Mar 6, 2020	36.50	37.73	36.25	37.50
1717	NYSE	PFSI	Thu, Mar 5, 2020	37.90	38.62	37.09	37.42
1716	NYSE	PFSI	Wed, Mar 4, 2020	37.09	38.59	36.74	38.46
1715	NYSE	PFSI	Tue, Mar 3, 2020	36.22	36.71	35.77	36.55
1714	NYSE	PFSI	Mon, Mar 2, 2020	35.53	36.18	35.00	36.15
1713	NYSE	PFSI	Fri, Feb 28, 2020	34.15	35.60	33.96	35.26
1712	NYSE	PFSI	Thu, Feb 27, 2020	34.84	35.54	34.00	34.11
1711	NYSE	PFSI	Wed, Feb 26, 2020	35.47	35.82	34.66	35.03
1710	NYSE	PFSI	Tue, Feb 25, 2020	35.70	36.03	35.17	35.52
1709	NYSE	PFSI	Mon, Feb 24, 2020	34.93	35.82	34.72	35.76
1708	NYSE	PFSI	Fri, Feb 21, 2020	35.02	35.81	34.43	35.47
1707	NYSE	PFSI	Thu, Feb 20, 2020	35.24	35.43	34.57	35.07
1706	NYSE	PFSI	Wed, Feb 19, 2020	35.42	35.72	35.06	35.25
1705	NYSE	PFSI	Tue, Feb 18, 2020	35.38	35.61	34.78	35.28
1704	NYSE	PFSI	Fri, Feb 14, 2020	35.67	35.70	34.96	35.13
1703	NYSE	PFSI	Thu, Feb 13, 2020	34.53	35.60	33.90	35.46
1702	NYSE	PFSI	Wed, Feb 12, 2020	37.92	38.42	37.10	37.05
1701	NYSE	PFSI	Tue, Feb 11, 2020	38.48	38.50	37.38	37.85
1700	NYSE	PFSI	Mon, Feb 10, 2020	39.11	39.57	37.88	38.41
1699	NYSE	PFSI	Fri, Feb 7, 2020	36.71	38.97	36.57	38.97
1698	NYSE	PFSI	Thu, Feb 6, 2020	36.43	36.60	35.51	35.71
1697	NYSE	PFSI	Wed, Feb 5, 2020	34.86	36.25	34.85	36.06
1696	NYSE	PFSI	Tue, Feb 4, 2020	34.12	34.52	34.05	34.50
1695	NYSE	PFSI	Mon, Feb 3, 2020	33.77	34.14	33.77	33.96
1694	NYSE	PFSI	Fri, Jan 31, 2020	33.94	33.98	33.51	33.72
1693	NYSE	PFSI	Thu, Jan 30, 2020	33.86	34.34	33.77	34.11
1692	NYSE	PFSI	Wed, Jan 29, 2020	33.91	34.65	33.80	34.07
1691	NYSE	PFSI	Tue, Jan 28, 2020	33.40	33.87	33.39	33.74
1690	NYSE	PFSI	Mon, Jan 27, 2020	33.57	33.77	32.95	33.28
1689	NYSE	PFSI	Fri, Jan 24, 2020	33.95	34.25	33.65	33.87
1688	NYSE	PFSI	Thu, Jan 23, 2020	33.96	34.06	33.61	33.90
1687	NYSE	PFSI	Wed, Jan 22, 2020	33.79	34.14	33.70	33.89
1686	NYSE	PFSI	Tue, Jan 21, 2020	33.70	33.99	33.50	33.73
1685	NYSE	PFSI	Fri, Jan 17, 2020	34.14	34.21	33.68	33.70
1684	NYSE	PFSI	Thu, Jan 16, 2020	34.05	34.47	33.84	33.96
1683	NYSE	PFSI	Wed, Jan 15, 2020	34.07	34.19	33.67	33.97
1682	NYSE	PFSI	Tue, Jan 14, 2020	34.05	34.32	33.65	34.08
1681	NYSE	PFSI	Mon, Jan 13, 2020	34.00	34.23	33.74	34.05
1680	NYSE	PFSI	Fri, Jan 10, 2020	33.76	34.13	33.48	33.99
1679	NYSE	PFSI	Thu, Jan 9, 2020	33.60	34.12	33.42	33.68
1678	NYSE	PFSI	Wed, Jan 8, 2020	33.00	33.47	33.00	33.14
1677	NYSE	PFSI	Tue, Jan 7, 2020	34.02	34.07	33.05	33.07
1676	NYSE	PFSI	Mon, Jan 6, 2020	33.75	34.22	33.57	34.09
1675	NYSE	PFSI	Fri, Jan 3, 2020	33.15	33.97	33.07	33.86
1674	NYSE	PFSI	Thu, Jan 2, 2020	34.04	34.18	33.19	33.43
1673	NYSE	PFSI	Tue, Dec 31, 2019	33.43	34.44	33.43	34.04
1672	NYSE	PFSI	Mon, Dec 30, 2019	33.90	33.95	33.41	33.44
1671	NYSE	PFSI	Fri, Dec 27, 2019	33.35	34.04	33.12	33.94
1670	NYSE	PFSI	Thu, Dec 26, 2019	33.47	33.77	32.79	33.01
1669	NYSE	PFSI	Tue, Dec 24, 2019	33.19	33.87	33.04	33.77
1668	NYSE	PFSI	Mon, Dec 23, 2019	34.42	34.53	33.07	33.17
1667	NYSE	PFSI	Fri, Dec 20, 2019	33.94	34.72	33.94	34.45
1666	NYSE	PFSI	Thu, Dec 19, 2019	33.76	34.01	33.55	33.92
1665	NYSE	PFSI	Wed, Dec 18, 2019	34.28	34.28	33.40	33.69
1664	NYSE	PFSI	Tue, Dec 17, 2019	33.99	34.52	33.99	34.09
1663	NYSE	PFSI	Mon, Dec 16, 2019	33.60	34.20	33.56	33.99
1662	NYSE	PFSI	Fri, Dec 13, 2019	33.60	33.94	33.39	33.53
1661	NYSE	PFSI	Thu, Dec 12, 2019	33.58	34.15	33.47	33.69
1660	NYSE	PFSI	Wed, Dec 11, 2019	33.54	33.80	33.43	33.63
1659	NYSE	PFSI	Tue, Dec 10, 2019	33.53	33.73	33.16	33.50
1658	NYSE	PFSI	Mon, Dec 9, 2019	33.68	33.84	33.21	33.70
1657	NYSE	PFSI	Fri, Dec 6, 2019	34.13	34.21	33.84	33.89
1656	NYSE	PFSI	Thu, Dec 5, 2019	33.83	34.30	33.58	33.86
1655	NYSE	PFSI	Wed, Dec 4, 2019	33.81	34.02	33.66	33.81
1654	NYSE	PFSI	Tue, Dec 3, 2019	33.69	33.91	33.44	33.72
1653	NYSE	PFSI	Mon, Dec 2, 2019	34.34	34.43	33.58	33.81
1652	NYSE	PFSI	Fri, Nov 29, 2019	34.19	34.67	34.19	34.31
1651	NYSE	PFSI	Wed, Nov 27, 2019	34.27	34.43	33.89	34.32
1650	NYSE	PFSI	Tue, Nov 26, 2019	33.74	34.55	33.74	34.10
1649	NYSE	PFSI	Mon, Nov 25, 2019	33.34	33.97	33.30	33.75
1648	NYSE	PFSI	Fri, Nov 22, 2019	33.06	33.34	32.71	33.18
1647	NYSE	PFSI	Thu, Nov 21, 2019	33.56	33.68	33.15	33.15
1646	NYSE	PFSI	Wed, Nov 20, 2019	33.74	34.74	33.23	33.61
1645	NYSE	PFSI	Tue, Nov 19, 2019	32.48	34.05	32.26	33.78
1644	NYSE	PFSI	Mon, Nov 18, 2019	31.90	32.20	31.80	32.15
1643	NYSE	PFSI	Fri, Nov 15, 2019	32.01	32.11	31.73	31.90
1642	NYSE	PFSI	Thu, Nov 14, 2019	31.77	32.16	31.66	31.89
1641	NYSE	PFSI	Wed, Nov 13, 2019	31.07	31.91	31.06	31.78
1640	NYSE	PFSI	Tue, Nov 12, 2019	30.80	31.29	30.80	31.23
1639	NYSE	PFSI	Mon, Nov 11, 2019	30.95	31.17	30.72	30.86
1638	NYSE	PFSI	Fri, Nov 8, 2019	30.85	30.95	30.51	30.74
1637	NYSE	PFSI	Thu, Nov 7, 2019	31.20	31.53	30.80	30.98
1636	NYSE	PFSI	Wed, Nov 6, 2019	30.53	31.45	30.44	31.19
1635	NYSE	PFSI	Tue, Nov 5, 2019	29.88	30.61	29.86	30.52
1634	NYSE	PFSI	Mon, Nov 4, 2019	31.14	31.30	29.45	29.85
1633	NYSE	PFSI	Fri, Nov 1, 2019	31.80	32.48	30.02	31.01
1632	NYSE	PFSI	Thu, Oct 31, 2019	31.29	31.60	30.74	31.13
1631	NYSE	PFSI	Wed, Oct 30, 2019	31.29	31.41	30.74	31.40
1630	NYSE	PFSI	Tue, Oct 29, 2019	31.02	31.67	30.96	31.35
1629	NYSE	PFSI	Mon, Oct 28, 2019	32.06	32.20	30.69	31.09
1628	NYSE	PFSI	Fri, Oct 25, 2019	31.95	32.86	31.78	32.11
1627	NYSE	PFSI	Thu, Oct 24, 2019	32.00	32.13	31.45	31.70
1626	NYSE	PFSI	Wed, Oct 23, 2019	32.84	32.86	31.94	32.00
1625	NYSE	PFSI	Tue, Oct 22, 2019	33.12	33.46	32.88	32.95
1624	NYSE	PFSI	Mon, Oct 21, 2019	32.88	33.45	32.88	33.05
1623	NYSE	PFSI	Fri, Oct 18, 2019	32.45	32.95	32.44	32.78
1622	NYSE	PFSI	Thu, Oct 17, 2019	31.97	32.50	31.92	32.43
1621	NYSE	PFSI	Wed, Oct 16, 2019	31.29	31.87	31.24	31.83
1620	NYSE	PFSI	Tue, Oct 15, 2019	31.17	31.67	31.09	31.45
1619	NYSE	PFSI	Mon, Oct 14, 2019	31.15	31.29	30.82	31.08
1618	NYSE	PFSI	Fri, Oct 11, 2019	31.54	31.89	30.99	30.99
1617	NYSE	PFSI	Thu, Oct 10, 2019	31.44	31.75	31.22	31.25
1616	NYSE	PFSI	Wed, Oct 9, 2019	31.36	31.46	30.97	31.29
1615	NYSE	PFSI	Tue, Oct 8, 2019	31.31	31.47	31.04	31.14
1614	NYSE	PFSI	Mon, Oct 7, 2019	30.89	31.52	30.78	31.52
1613	NYSE	PFSI	Fri, Oct 4, 2019	30.50	31.08	30.50	31.05
1612	NYSE	PFSI	Thu, Oct 3, 2019	30.37	30.65	30.20	30.45
1611	NYSE	PFSI	Wed, Oct 2, 2019	29.94	30.55	29.67	30.54
1610	NYSE	PFSI	Tue, Oct 1, 2019	30.46	30.74	30.02	30.15
1609	NYSE	PFSI	Mon, Sep 30, 2019	30.06	30.49	30.02	30.38
1608	NYSE	PFSI	Fri, Sep 27, 2019	30.77	30.95	29.96	30.06
1607	NYSE	PFSI	Thu, Sep 26, 2019	30.85	31.04	30.65	30.76
1606	NYSE	PFSI	Wed, Sep 25, 2019	30.80	31.14	30.56	31.01
1605	NYSE	PFSI	Tue, Sep 24, 2019	31.30	31.62	30.80	30.88
1604	NYSE	PFSI	Mon, Sep 23, 2019	31.52	31.85	31.26	31.30
1603	NYSE	PFSI	Fri, Sep 20, 2019	30.47	31.73	30.39	31.51
1602	NYSE	PFSI	Thu, Sep 19, 2019	30.68	31.15	30.39	30.39
1601	NYSE	PFSI	Wed, Sep 18, 2019	31.02	31.10	30.64	30.75
1600	NYSE	PFSI	Tue, Sep 17, 2019	30.94	31.13	30.64	31.07
1599	NYSE	PFSI	Mon, Sep 16, 2019	31.14	31.50	30.48	31.17
1598	NYSE	PFSI	Fri, Sep 13, 2019	30.73	31.23	29.91	30.14
1597	NYSE	PFSI	Thu, Sep 12, 2019	31.21	31.36	30.33	30.55
1596	NYSE	PFSI	Wed, Sep 11, 2019	31.00	31.56	30.71	31.17
1595	NYSE	PFSI	Tue, Sep 10, 2019	30.95	31.03	30.17	30.45
1594	NYSE	PFSI	Mon, Sep 9, 2019	31.95	32.24	30.75	30.90
1593	NYSE	PFSI	Fri, Sep 6, 2019	30.58	31.33	30.50	30.95
1592	NYSE	PFSI	Thu, Sep 5, 2019	31.49	32.04	30.26	30.29
1591	NYSE	PFSI	Wed, Sep 4, 2019	30.09	30.68	30.08	30.49
1590	NYSE	PFSI	Tue, Sep 3, 2019	29.61	29.99	29.38	29.71
1589	NYSE	PFSI	Fri, Aug 30, 2019	29.61	30.00	29.12	29.59
1588	NYSE	PFSI	Thu, Aug 29, 2019	29.19	29.78	29.09	29.59
1587	NYSE	PFSI	Wed, Aug 28, 2019	28.72	29.11	28.58	28.92
1586	NYSE	PFSI	Tue, Aug 27, 2019	28.95	29.14	28.52	28.85
1585	NYSE	PFSI	Mon, Aug 26, 2019	28.63	29.05	28.51	28.76
1584	NYSE	PFSI	Fri, Aug 23, 2019	28.39	28.83	28.06	28.50
1583	NYSE	PFSI	Thu, Aug 22, 2019	28.07	28.63	28.07	28.43
1582	NYSE	PFSI	Wed, Aug 21, 2019	28.14	28.16	27.74	27.98
1581	NYSE	PFSI	Tue, Aug 20, 2019	27.50	27.96	27.41	27.58
1580	NYSE	PFSI	Mon, Aug 19, 2019	26.86	27.81	26.82	27.58
1579	NYSE	PFSI	Fri, Aug 16, 2019	26.70	27.12	26.67	26.77
1578	NYSE	PFSI	Thu, Aug 15, 2019	26.50	26.60	26.37	26.57
1577	NYSE	PFSI	Wed, Aug 14, 2019	26.16	26.45	25.94	26.40
1576	NYSE	PFSI	Tue, Aug 13, 2019	26.46	26.94	26.40	26.44
1575	NYSE	PFSI	Mon, Aug 12, 2019	26.45	26.60	26.25	26.56
1574	NYSE	PFSI	Fri, Aug 9, 2019	26.50	26.99	26.32	26.74
1573	NYSE	PFSI	Thu, Aug 8, 2019	26.73	27.12	26.42	26.49
1572	NYSE	PFSI	Wed, Aug 7, 2019	25.72	26.55	25.36	26.54
1571	NYSE	PFSI	Tue, Aug 6, 2019	25.59	26.12	25.40	26.09
1570	NYSE	PFSI	Mon, Aug 5, 2019	25.06	25.76	24.83	25.37
1569	NYSE	PFSI	Fri, Aug 2, 2019	27.00	27.00	24.94	25.29
1568	NYSE	PFSI	Thu, Aug 1, 2019	23.90	24.28	23.76	23.91
1567	NYSE	PFSI	Wed, Jul 31, 2019	24.29	24.66	24.00	24.01
1566	NYSE	PFSI	Tue, Jul 30, 2019	24.29	24.58	24.17	24.39
1565	NYSE	PFSI	Mon, Jul 29, 2019	23.89	24.41	23.89	24.35
1564	NYSE	PFSI	Fri, Jul 26, 2019	23.88	24.23	23.84	24.11
1563	NYSE	PFSI	Thu, Jul 25, 2019	23.80	24.00	23.72	23.79
1562	NYSE	PFSI	Wed, Jul 24, 2019	23.28	23.91	23.24	23.90
1561	NYSE	PFSI	Tue, Jul 23, 2019	23.05	23.33	23.05	23.33
1560	NYSE	PFSI	Mon, Jul 22, 2019	23.35	23.41	23.03	23.04
1559	NYSE	PFSI	Fri, Jul 19, 2019	23.82	23.99	23.40	23.42
1558	NYSE	PFSI	Thu, Jul 18, 2019	23.26	23.90	23.26	23.85
1557	NYSE	PFSI	Wed, Jul 17, 2019	23.29	23.42	23.16	23.30
1556	NYSE	PFSI	Tue, Jul 16, 2019	23.00	23.58	22.89	23.41
1555	NYSE	PFSI	Mon, Jul 15, 2019	23.02	23.10	22.84	23.02
1554	NYSE	PFSI	Fri, Jul 12, 2019	22.96	23.10	22.91	22.94
1553	NYSE	PFSI	Thu, Jul 11, 2019	23.00	23.05	22.85	22.98
1552	NYSE	PFSI	Wed, Jul 10, 2019	22.99	23.05	22.75	22.96
1551	NYSE	PFSI	Tue, Jul 9, 2019	22.75	22.98	22.64	22.98
1550	NYSE	PFSI	Mon, Jul 8, 2019	22.81	22.95	22.61	22.77
1549	NYSE	PFSI	Fri, Jul 5, 2019	22.85	22.95	22.74	22.92
1548	NYSE	PFSI	Wed, Jul 3, 2019	22.82	23.11	22.74	22.99
1547	NYSE	PFSI	Tue, Jul 2, 2019	22.74	22.85	22.55	22.74
1546	NYSE	PFSI	Mon, Jul 1, 2019	22.39	22.81	22.39	22.74
1545	NYSE	PFSI	Fri, Jun 28, 2019	22.44	22.80	22.14	22.18
1544	NYSE	PFSI	Thu, Jun 27, 2019	21.84	22.41	21.84	22.38
1543	NYSE	PFSI	Wed, Jun 26, 2019	22.22	22.31	21.75	21.80
1542	NYSE	PFSI	Tue, Jun 25, 2019	22.11	22.35	21.84	22.08
1541	NYSE	PFSI	Mon, Jun 24, 2019	22.06	22.42	21.98	22.02
1540	NYSE	PFSI	Fri, Jun 21, 2019	22.00	22.15	21.68	22.07
1539	NYSE	PFSI	Thu, Jun 20, 2019	22.01	22.16	21.50	22.08
1538	NYSE	PFSI	Wed, Jun 19, 2019	21.73	22.00	21.71	21.99
1537	NYSE	PFSI	Tue, Jun 18, 2019	21.31	21.82	21.25	21.69
1536	NYSE	PFSI	Mon, Jun 17, 2019	21.18	21.34	20.95	21.29
1535	NYSE	PFSI	Fri, Jun 14, 2019	20.96	21.08	20.74	21.05
1534	NYSE	PFSI	Thu, Jun 13, 2019	20.62	21.02	20.36	20.93
1533	NYSE	PFSI	Wed, Jun 12, 2019	20.85	20.97	20.53	20.57
1532	NYSE	PFSI	Tue, Jun 11, 2019	20.99	21.07	20.58	21.03
1531	NYSE	PFSI	Mon, Jun 10, 2019	21.33	21.46	20.77	20.81
1530	NYSE	PFSI	Fri, Jun 7, 2019	21.38	21.38	21.08	21.13
1529	NYSE	PFSI	Thu, Jun 6, 2019	21.40	21.42	21.04	21.36
1528	NYSE	PFSI	Wed, Jun 5, 2019	21.62	21.64	21.32	21.47
1527	NYSE	PFSI	Tue, Jun 4, 2019	21.38	21.70	21.34	21.58
1526	NYSE	PFSI	Mon, Jun 3, 2019	21.19	21.29	21.00	21.18
1525	NYSE	PFSI	Fri, May 31, 2019	21.46	21.46	21.20	21.21
1524	NYSE	PFSI	Thu, May 30, 2019	21.98	22.15	21.48	21.65
1523	NYSE	PFSI	Wed, May 29, 2019	22.68	22.68	21.88	21.97
1522	NYSE	PFSI	Tue, May 28, 2019	22.92	22.94	22.63	22.66
1521	NYSE	PFSI	Fri, May 24, 2019	22.81	22.96	22.73	22.88
1520	NYSE	PFSI	Thu, May 23, 2019	22.71	22.81	22.38	22.72
1519	NYSE	PFSI	Wed, May 22, 2019	23.07	23.18	22.80	22.87
1518	NYSE	PFSI	Tue, May 21, 2019	23.07	23.17	23.01	23.09
1517	NYSE	PFSI	Mon, May 20, 2019	22.81	23.10	22.77	22.91
1516	NYSE	PFSI	Fri, May 17, 2019	22.67	23.17	22.67	22.84
1515	NYSE	PFSI	Thu, May 16, 2019	22.79	23.10	22.75	22.81
1514	NYSE	PFSI	Wed, May 15, 2019	22.41	22.82	22.33	22.75
1513	NYSE	PFSI	Tue, May 14, 2019	22.34	22.76	22.22	22.67
1512	NYSE	PFSI	Mon, May 13, 2019	22.63	22.67	22.36	22.36
1511	NYSE	PFSI	Fri, May 10, 2019	22.91	23.11	22.84	23.01
1510	NYSE	PFSI	Thu, May 9, 2019	22.87	23.00	22.83	22.87
1509	NYSE	PFSI	Wed, May 8, 2019	23.34	23.43	22.90	22.92
1508	NYSE	PFSI	Tue, May 7, 2019	23.13	23.49	23.13	23.35
1507	NYSE	PFSI	Mon, May 6, 2019	23.07	23.65	22.97	23.54
1506	NYSE	PFSI	Fri, May 3, 2019	21.91	23.92	21.90	23.34
1505	NYSE	PFSI	Thu, May 2, 2019	22.11	22.24	21.86	22.00
1504	NYSE	PFSI	Wed, May 1, 2019	22.29	22.46	21.89	22.10
1503	NYSE	PFSI	Tue, Apr 30, 2019	22.81	22.87	22.26	22.30
1502	NYSE	PFSI	Mon, Apr 29, 2019	22.30	22.92	22.29	22.81
1501	NYSE	PFSI	Fri, Apr 26, 2019	22.20	22.37	22.16	22.24
1500	NYSE	PFSI	Thu, Apr 25, 2019	22.38	22.44	22.10	22.21
1499	NYSE	PFSI	Wed, Apr 24, 2019	22.39	22.60	22.26	22.41
1498	NYSE	PFSI	Tue, Apr 23, 2019	22.20	22.47	22.16	22.43
1497	NYSE	PFSI	Mon, Apr 22, 2019	22.56	22.56	22.14	22.22
1496	NYSE	PFSI	Thu, Apr 18, 2019	22.61	22.73	22.49	22.59
1495	NYSE	PFSI	Wed, Apr 17, 2019	22.82	22.90	22.58	22.60
1494	NYSE	PFSI	Tue, Apr 16, 2019	22.55	22.84	22.50	22.82
1493	NYSE	PFSI	Mon, Apr 15, 2019	22.61	22.62	22.39	22.55
1492	NYSE	PFSI	Fri, Apr 12, 2019	22.82	22.88	22.34	22.58
1491	NYSE	PFSI	Thu, Apr 11, 2019	22.71	22.83	22.55	22.56
1490	NYSE	PFSI	Wed, Apr 10, 2019	22.55	22.69	22.42	22.69
1489	NYSE	PFSI	Tue, Apr 9, 2019	22.87	23.10	22.48	22.52
1488	NYSE	PFSI	Mon, Apr 8, 2019	22.69	23.01	22.69	22.94
1487	NYSE	PFSI	Fri, Apr 5, 2019	22.66	22.89	22.66	22.82
1486	NYSE	PFSI	Thu, Apr 4, 2019	22.55	22.71	22.47	22.64
1485	NYSE	PFSI	Wed, Apr 3, 2019	22.47	22.58	22.40	22.51
1484	NYSE	PFSI	Tue, Apr 2, 2019	22.50	22.52	22.31	22.40
1483	NYSE	PFSI	Mon, Apr 1, 2019	22.32	22.56	22.25	22.55
1482	NYSE	PFSI	Fri, Mar 29, 2019	22.44	22.50	22.21	22.24
1481	NYSE	PFSI	Thu, Mar 28, 2019	21.93	22.31	21.88	22.29
1480	NYSE	PFSI	Wed, Mar 27, 2019	21.47	22.15	21.47	21.94
1479	NYSE	PFSI	Tue, Mar 26, 2019	21.36	21.62	21.25	21.48
1478	NYSE	PFSI	Mon, Mar 25, 2019	21.10	21.49	20.94	21.26
1477	NYSE	PFSI	Fri, Mar 22, 2019	21.66	21.76	21.01	21.11
1476	NYSE	PFSI	Thu, Mar 21, 2019	21.85	22.09	21.76	21.82
1475	NYSE	PFSI	Wed, Mar 20, 2019	22.51	22.55	21.98	21.99
1474	NYSE	PFSI	Tue, Mar 19, 2019	22.99	23.05	22.56	22.57
1473	NYSE	PFSI	Mon, Mar 18, 2019	22.94	23.00	22.67	22.93
1472	NYSE	PFSI	Fri, Mar 15, 2019	22.90	23.05	22.81	22.92
1471	NYSE	PFSI	Thu, Mar 14, 2019	22.81	23.10	22.73	22.91
1470	NYSE	PFSI	Wed, Mar 13, 2019	22.66	23.10	22.50	22.81
1469	NYSE	PFSI	Tue, Mar 12, 2019	22.43	22.55	22.17	22.54
1468	NYSE	PFSI	Mon, Mar 11, 2019	22.38	22.50	22.08	22.40
1467	NYSE	PFSI	Fri, Mar 8, 2019	22.12	22.44	22.03	22.33
1466	NYSE	PFSI	Thu, Mar 7, 2019	22.95	22.95	22.12	22.20
1465	NYSE	PFSI	Wed, Mar 6, 2019	23.10	23.14	22.85	23.04
1464	NYSE	PFSI	Tue, Mar 5, 2019	22.86	23.11	22.67	23.10
1463	NYSE	PFSI	Mon, Mar 4, 2019	23.45	23.45	22.87	22.90
1462	NYSE	PFSI	Fri, Mar 1, 2019	23.47	23.48	23.21	23.46
1461	NYSE	PFSI	Thu, Feb 28, 2019	23.17	23.43	23.11	23.32
1460	NYSE	PFSI	Wed, Feb 27, 2019	23.51	23.51	23.14	23.24
1459	NYSE	PFSI	Tue, Feb 26, 2019	24.13	24.13	23.45	23.50
1458	NYSE	PFSI	Mon, Feb 25, 2019	24.50	24.50	24.03	24.10
1457	NYSE	PFSI	Fri, Feb 22, 2019	24.05	24.43	23.94	24.40
1456	NYSE	PFSI	Thu, Feb 21, 2019	24.36	24.50	23.67	23.98
1455	NYSE	PFSI	Wed, Feb 20, 2019	24.04	24.46	23.79	24.35
1454	NYSE	PFSI	Tue, Feb 19, 2019	22.77	24.10	22.77	24.01
1453	NYSE	PFSI	Fri, Feb 15, 2019	22.70	22.92	22.66	22.86
1452	NYSE	PFSI	Thu, Feb 14, 2019	22.13	22.64	21.93	22.52
1451	NYSE	PFSI	Wed, Feb 13, 2019	22.03	22.22	21.73	22.13
1450	NYSE	PFSI	Tue, Feb 12, 2019	22.06	22.13	21.77	21.93
1449	NYSE	PFSI	Mon, Feb 11, 2019	21.91	22.21	21.52	21.85
1448	NYSE	PFSI	Fri, Feb 8, 2019	21.60	22.80	21.49	22.00
1447	NYSE	PFSI	Thu, Feb 7, 2019	20.88	21.40	20.85	21.18
1446	NYSE	PFSI	Wed, Feb 6, 2019	20.80	21.09	20.78	20.99
1445	NYSE	PFSI	Tue, Feb 5, 2019	20.79	20.95	20.68	20.87
1444	NYSE	PFSI	Mon, Feb 4, 2019	20.65	20.80	20.54	20.75
1443	NYSE	PFSI	Fri, Feb 1, 2019	20.72	20.91	20.56	20.64
1442	NYSE	PFSI	Thu, Jan 31, 2019	20.58	20.79	20.56	20.68
1441	NYSE	PFSI	Wed, Jan 30, 2019	20.79	20.92	20.62	20.69
1440	NYSE	PFSI	Tue, Jan 29, 2019	21.05	21.12	20.81	20.93
1439	NYSE	PFSI	Mon, Jan 28, 2019	20.55	21.07	20.44	21.06
1438	NYSE	PFSI	Fri, Jan 25, 2019	20.49	20.90	20.37	20.75
1437	NYSE	PFSI	Thu, Jan 24, 2019	20.50	20.51	20.22	20.34
1436	NYSE	PFSI	Wed, Jan 23, 2019	20.56	20.60	20.36	20.50
1435	NYSE	PFSI	Tue, Jan 22, 2019	20.63	20.77	20.41	20.56
1434	NYSE	PFSI	Fri, Jan 18, 2019	20.88	20.88	20.58	20.71
1433	NYSE	PFSI	Thu, Jan 17, 2019	20.84	20.99	20.73	20.77
1432	NYSE	PFSI	Wed, Jan 16, 2019	20.82	20.98	20.56	20.86
1431	NYSE	PFSI	Tue, Jan 15, 2019	21.08	21.08	20.72	20.76
1430	NYSE	PFSI	Mon, Jan 14, 2019	21.03	21.43	20.89	21.07
1429	NYSE	PFSI	Fri, Jan 11, 2019	20.76	21.16	20.63	21.03
1428	NYSE	PFSI	Thu, Jan 10, 2019	20.82	21.08	20.76	20.82
1427	NYSE	PFSI	Wed, Jan 9, 2019	21.00	21.09	20.71	20.91
1426	NYSE	PFSI	Tue, Jan 8, 2019	20.78	20.95	20.26	20.91
1425	NYSE	PFSI	Mon, Jan 7, 2019	21.18	21.25	20.72	20.72
1424	NYSE	PFSI	Fri, Jan 4, 2019	21.44	21.66	21.24	21.24
1423	NYSE	PFSI	Thu, Jan 3, 2019	21.31	21.61	21.05	21.24
1422	NYSE	PFSI	Wed, Jan 2, 2019	21.03	21.50	20.91	21.44
1421	NYSE	PFSI	Mon, Dec 31, 2018	20.83	21.30	20.73	21.26
1420	NYSE	PFSI	Fri, Dec 28, 2018	20.66	21.19	20.62	20.82
1419	NYSE	PFSI	Thu, Dec 27, 2018	20.10	20.63	19.85	20.62
1418	NYSE	PFSI	Wed, Dec 26, 2018	19.90	20.47	19.55	20.46
1417	NYSE	PFSI	Mon, Dec 24, 2018	19.77	19.90	19.71	19.75
1416	NYSE	PFSI	Fri, Dec 21, 2018	19.91	19.99	19.67	19.78
1415	NYSE	PFSI	Thu, Dec 20, 2018	20.35	20.73	19.78	19.95
1414	NYSE	PFSI	Wed, Dec 19, 2018	21.17	21.47	20.23	20.45
1413	NYSE	PFSI	Tue, Dec 18, 2018	21.62	21.77	21.26	21.27
1412	NYSE	PFSI	Mon, Dec 17, 2018	21.61	22.12	21.33	21.44
1411	NYSE	PFSI	Fri, Dec 14, 2018	22.34	22.73	21.60	21.64
1410	NYSE	PFSI	Thu, Dec 13, 2018	22.34	22.70	22.27	22.37
1409	NYSE	PFSI	Wed, Dec 12, 2018	22.06	22.49	21.81	22.20
1408	NYSE	PFSI	Tue, Dec 11, 2018	21.83	21.94	21.57	21.73
1407	NYSE	PFSI	Mon, Dec 10, 2018	22.34	23.04	21.28	21.51
1406	NYSE	PFSI	Fri, Dec 7, 2018	21.68	23.07	21.68	22.27
1405	NYSE	PFSI	Thu, Dec 6, 2018	20.28	21.88	20.03	21.65
1404	NYSE	PFSI	Tue, Dec 4, 2018	22.07	22.07	20.41	20.52
1403	NYSE	PFSI	Mon, Dec 3, 2018	20.81	22.33	20.69	22.22
1402	NYSE	PFSI	Fri, Nov 30, 2018	20.04	20.69	20.04	20.51
1401	NYSE	PFSI	Thu, Nov 29, 2018	19.90	20.23	19.67	20.11
1400	NYSE	PFSI	Wed, Nov 28, 2018	19.73	20.02	19.42	19.99
1399	NYSE	PFSI	Tue, Nov 27, 2018	19.88	20.08	19.66	19.74
1398	NYSE	PFSI	Mon, Nov 26, 2018	19.69	19.97	19.65	19.95
1397	NYSE	PFSI	Fri, Nov 23, 2018	19.32	19.83	19.28	19.63
1396	NYSE	PFSI	Wed, Nov 21, 2018	19.34	19.86	19.31	19.47
1395	NYSE	PFSI	Tue, Nov 20, 2018	19.90	20.15	19.34	19.39
1394	NYSE	PFSI	Mon, Nov 19, 2018	20.54	20.69	20.09	20.16
1393	NYSE	PFSI	Fri, Nov 16, 2018	20.33	20.89	20.27	20.44
1392	NYSE	PFSI	Thu, Nov 15, 2018	20.30	20.60	20.20	20.55
1391	NYSE	PFSI	Wed, Nov 14, 2018	20.76	20.76	20.10	20.36
1390	NYSE	PFSI	Tue, Nov 13, 2018	20.79	21.07	20.45	20.61
1389	NYSE	PFSI	Mon, Nov 12, 2018	20.63	20.92	20.32	20.69
1388	NYSE	PFSI	Fri, Nov 9, 2018	20.80	21.23	20.56	20.68
1387	NYSE	PFSI	Thu, Nov 8, 2018	20.62	20.99	20.61	20.75
1386	NYSE	PFSI	Wed, Nov 7, 2018	20.98	20.98	20.40	20.66
1385	NYSE	PFSI	Tue, Nov 6, 2018	20.75	20.91	20.62	20.80
1384	NYSE	PFSI	Mon, Nov 5, 2018	19.96	20.92	19.96	20.81
1383	NYSE	PFSI	Fri, Nov 2, 2018	20.80	21.19	19.24	19.92
1382	NYSE	PFSI	Thu, Nov 1, 2018	20.16	20.94	20.16	20.68
1381	NYSE	PFSI	Wed, Oct 31, 2018	20.27	20.30	19.89	19.99
1380	NYSE	PFSI	Tue, Oct 30, 2018	19.67	20.33	19.67	20.27
1379	NYSE	PFSI	Mon, Oct 29, 2018	19.73	20.04	19.27	19.65
1378	NYSE	PFSI	Fri, Oct 26, 2018	19.40	19.71	19.10	19.48
1377	NYSE	PFSI	Thu, Oct 25, 2018	19.22	19.59	18.77	19.57
1376	NYSE	PFSI	Wed, Oct 24, 2018	19.40	19.78	19.12	19.20
1375	NYSE	PFSI	Tue, Oct 23, 2018	19.17	19.81	19.13	19.59
1374	NYSE	PFSI	Mon, Oct 22, 2018	19.61	19.73	19.30	19.38
1373	NYSE	PFSI	Fri, Oct 19, 2018	19.81	19.90	19.09	19.55
1372	NYSE	PFSI	Thu, Oct 18, 2018	19.80	20.00	19.73	19.78
1371	NYSE	PFSI	Wed, Oct 17, 2018	20.30	20.37	19.96	20.05
1370	NYSE	PFSI	Tue, Oct 16, 2018	19.92	20.35	19.66	20.31
1369	NYSE	PFSI	Mon, Oct 15, 2018	19.60	19.95	19.33	19.73
1368	NYSE	PFSI	Fri, Oct 12, 2018	19.58	19.64	19.31	19.60
1367	NYSE	PFSI	Thu, Oct 11, 2018	19.87	19.87	19.10	19.31
1366	NYSE	PFSI	Wed, Oct 10, 2018	20.28	20.57	19.92	19.96
1365	NYSE	PFSI	Tue, Oct 9, 2018	20.62	20.81	20.23	20.30
1364	NYSE	PFSI	Mon, Oct 8, 2018	20.67	21.01	20.67	20.70
1363	NYSE	PFSI	Fri, Oct 5, 2018	21.16	21.24	20.65	20.66
1362	NYSE	PFSI	Thu, Oct 4, 2018	21.41	21.65	21.03	21.19
1361	NYSE	PFSI	Wed, Oct 3, 2018	21.09	21.45	20.89	21.39
1360	NYSE	PFSI	Tue, Oct 2, 2018	20.77	21.19	20.77	21.09
1359	NYSE	PFSI	Mon, Oct 1, 2018	20.97	21.03	20.72	20.83
1358	NYSE	PFSI	Fri, Sep 28, 2018	20.80	20.95	20.50	20.90
1357	NYSE	PFSI	Thu, Sep 27, 2018	20.75	21.05	20.70	20.80
1356	NYSE	PFSI	Wed, Sep 26, 2018	20.70	20.80	20.40	20.70
1355	NYSE	PFSI	Tue, Sep 25, 2018	21.05	21.20	20.55	20.60
1354	NYSE	PFSI	Mon, Sep 24, 2018	21.45	21.45	20.90	21.05
1353	NYSE	PFSI	Fri, Sep 21, 2018	21.60	22.15	21.40	21.45
1352	NYSE	PFSI	Thu, Sep 20, 2018	21.50	21.70	21.45	21.60
1351	NYSE	PFSI	Wed, Sep 19, 2018	21.30	21.60	21.25	21.40
1350	NYSE	PFSI	Tue, Sep 18, 2018	21.30	21.50	21.25	21.35
1349	NYSE	PFSI	Mon, Sep 17, 2018	21.50	21.50	21.25	21.25
1348	NYSE	PFSI	Fri, Sep 14, 2018	21.35	21.85	21.35	21.50
1347	NYSE	PFSI	Thu, Sep 13, 2018	22.00	22.00	21.35	21.45
1346	NYSE	PFSI	Wed, Sep 12, 2018	21.90	21.90	21.50	21.90
1345	NYSE	PFSI	Tue, Sep 11, 2018	22.20	22.45	21.80	21.90
1344	NYSE	PFSI	Mon, Sep 10, 2018	21.95	22.30	21.88	22.25
1343	NYSE	PFSI	Fri, Sep 7, 2018	21.55	22.00	21.55	21.85
1342	NYSE	PFSI	Thu, Sep 6, 2018	21.30	21.85	21.30	21.70
1341	NYSE	PFSI	Wed, Sep 5, 2018	21.50	21.80	21.35	21.50
1340	NYSE	PFSI	Tue, Sep 4, 2018	21.20	21.90	20.85	21.50
1339	NYSE	PFSI	Fri, Aug 31, 2018	21.00	21.15	20.85	21.15
1338	NYSE	PFSI	Thu, Aug 30, 2018	21.05	21.30	20.90	21.15
1337	NYSE	PFSI	Wed, Aug 29, 2018	21.00	21.20	20.90	21.10
1336	NYSE	PFSI	Tue, Aug 28, 2018	21.00	21.25	20.85	21.00
1335	NYSE	PFSI	Mon, Aug 27, 2018	21.40	21.45	21.05	21.05
1334	NYSE	PFSI	Fri, Aug 24, 2018	21.35	21.50	21.05	21.35
1333	NYSE	PFSI	Thu, Aug 23, 2018	21.35	21.55	21.16	21.35
1332	NYSE	PFSI	Wed, Aug 22, 2018	21.45	21.65	21.30	21.40
1331	NYSE	PFSI	Tue, Aug 21, 2018	21.55	21.75	21.40	21.45
1330	NYSE	PFSI	Mon, Aug 20, 2018	21.55	21.55	21.25	21.45
1329	NYSE	PFSI	Fri, Aug 17, 2018	21.55	21.65	21.30	21.50
1328	NYSE	PFSI	Thu, Aug 16, 2018	20.85	21.55	20.85	21.55
1327	NYSE	PFSI	Wed, Aug 15, 2018	20.90	21.05	20.65	20.80
1326	NYSE	PFSI	Tue, Aug 14, 2018	21.25	21.48	20.95	21.05
1325	NYSE	PFSI	Mon, Aug 13, 2018	21.20	21.50	21.15	21.30
1324	NYSE	PFSI	Fri, Aug 10, 2018	21.25	21.50	21.10	21.30
1323	NYSE	PFSI	Thu, Aug 9, 2018	21.50	21.85	21.50	21.35
1322	NYSE	PFSI	Wed, Aug 8, 2018	21.30	21.75	21.20	21.50
1321	NYSE	PFSI	Tue, Aug 7, 2018	21.35	21.55	20.95	21.30
1320	NYSE	PFSI	Mon, Aug 6, 2018	21.85	21.85	21.15	21.50
1319	NYSE	PFSI	Fri, Aug 3, 2018	19.90	21.95	19.90	21.95
1318	NYSE	PFSI	Thu, Aug 2, 2018	19.05	19.25	19.03	19.20
1317	NYSE	PFSI	Wed, Aug 1, 2018	19.20	19.25	19.05	19.15
1316	NYSE	PFSI	Tue, Jul 31, 2018	19.30	19.30	18.95	19.15
1315	NYSE	PFSI	Mon, Jul 30, 2018	19.45	19.50	19.18	19.25
1314	NYSE	PFSI	Fri, Jul 27, 2018	19.60	19.65	19.25	19.45
1313	NYSE	PFSI	Thu, Jul 26, 2018	19.60	19.70	19.45	19.60
1312	NYSE	PFSI	Wed, Jul 25, 2018	19.55	19.80	19.45	19.60
1311	NYSE	PFSI	Tue, Jul 24, 2018	19.85	19.85	19.55	19.65
1310	NYSE	PFSI	Mon, Jul 23, 2018	19.70	19.95	19.65	19.70
1309	NYSE	PFSI	Fri, Jul 20, 2018	19.75	20.00	19.63	19.75
1308	NYSE	PFSI	Thu, Jul 19, 2018	19.70	20.13	19.68	19.85
1307	NYSE	PFSI	Wed, Jul 18, 2018	19.35	19.90	19.35	19.75
1306	NYSE	PFSI	Tue, Jul 17, 2018	19.20	19.55	19.20	19.40
1305	NYSE	PFSI	Mon, Jul 16, 2018	19.30	19.45	19.25	19.40
1304	NYSE	PFSI	Fri, Jul 13, 2018	19.35	19.55	19.30	19.30
1303	NYSE	PFSI	Thu, Jul 12, 2018	19.80	19.85	19.45	19.45
1302	NYSE	PFSI	Wed, Jul 11, 2018	19.85	20.00	19.85	19.85
1301	NYSE	PFSI	Tue, Jul 10, 2018	20.00	20.00	19.75	19.95
1300	NYSE	PFSI	Mon, Jul 9, 2018	19.85	20.03	19.70	19.95
1299	NYSE	PFSI	Fri, Jul 6, 2018	19.65	19.95	19.65	19.70
1298	NYSE	PFSI	Thu, Jul 5, 2018	19.65	19.83	19.60	19.70
1297	NYSE	PFSI	Tue, Jul 3, 2018	19.95	19.95	19.63	19.65
1296	NYSE	PFSI	Mon, Jul 2, 2018	19.45	19.90	19.40	19.85
1295	NYSE	PFSI	Fri, Jun 29, 2018	20.35	20.35	19.60	19.65
1294	NYSE	PFSI	Thu, Jun 28, 2018	20.20	20.45	20.10	20.20
1293	NYSE	PFSI	Wed, Jun 27, 2018	20.75	20.75	20.20	20.30
1292	NYSE	PFSI	Tue, Jun 26, 2018	20.25	20.75	20.00	20.55
1291	NYSE	PFSI	Mon, Jun 25, 2018	20.40	20.55	19.95	20.25
1290	NYSE	PFSI	Fri, Jun 22, 2018	20.45	20.70	20.40	20.45
1289	NYSE	PFSI	Thu, Jun 21, 2018	20.50	20.60	20.25	20.30
1288	NYSE	PFSI	Wed, Jun 20, 2018	20.75	20.90	20.45	20.55
1287	NYSE	PFSI	Tue, Jun 19, 2018	20.50	20.73	20.35	20.60
1286	NYSE	PFSI	Mon, Jun 18, 2018	20.35	20.75	20.20	20.60
1285	NYSE	PFSI	Fri, Jun 15, 2018	20.25	20.50	20.15	20.40
1284	NYSE	PFSI	Thu, Jun 14, 2018	20.40	20.60	20.20	20.40
1283	NYSE	PFSI	Wed, Jun 13, 2018	20.30	20.55	20.23	20.45
1282	NYSE	PFSI	Tue, Jun 12, 2018	20.20	20.30	20.10	20.20
1281	NYSE	PFSI	Mon, Jun 11, 2018	20.35	20.50	20.20	20.20
1280	NYSE	PFSI	Fri, Jun 8, 2018	20.20	20.40	20.05	20.35
1279	NYSE	PFSI	Thu, Jun 7, 2018	20.45	20.60	20.20	20.25
1278	NYSE	PFSI	Wed, Jun 6, 2018	20.15	20.50	20.00	20.45
1277	NYSE	PFSI	Tue, Jun 5, 2018	20.00	20.25	19.90	20.15
1276	NYSE	PFSI	Mon, Jun 4, 2018	19.90	20.05	19.78	20.00
1275	NYSE	PFSI	Fri, Jun 1, 2018	20.30	20.33	19.80	19.90
1274	NYSE	PFSI	Thu, May 31, 2018	20.65	20.70	20.10	20.10
1273	NYSE	PFSI	Wed, May 30, 2018	20.15	20.90	20.15	20.65
1272	NYSE	PFSI	Tue, May 29, 2018	20.05	20.15	19.85	20.10
1271	NYSE	PFSI	Fri, May 25, 2018	20.70	20.70	20.20	20.25
1270	NYSE	PFSI	Thu, May 24, 2018	20.65	20.70	20.25	20.70
1269	NYSE	PFSI	Wed, May 23, 2018	20.65	20.75	20.55	20.65
1268	NYSE	PFSI	Tue, May 22, 2018	20.85	20.97	20.65	20.65
1267	NYSE	PFSI	Mon, May 21, 2018	20.45	20.85	20.35	20.80
1266	NYSE	PFSI	Fri, May 18, 2018	20.35	20.60	20.20	20.45
1265	NYSE	PFSI	Thu, May 17, 2018	20.25	20.25	19.95	20.20
1264	NYSE	PFSI	Wed, May 16, 2018	20.50	20.60	20.30	20.40
1263	NYSE	PFSI	Tue, May 15, 2018	20.45	20.63	20.40	20.40
1262	NYSE	PFSI	Mon, May 14, 2018	20.70	20.80	20.50	20.60
1261	NYSE	PFSI	Fri, May 11, 2018	20.60	20.85	20.48	20.75
1260	NYSE	PFSI	Thu, May 10, 2018	20.50	20.70	20.35	20.55
1259	NYSE	PFSI	Wed, May 9, 2018	20.45	20.65	20.40	20.55
1258	NYSE	PFSI	Tue, May 8, 2018	20.15	20.45	19.95	20.45
1257	NYSE	PFSI	Mon, May 7, 2018	20.00	20.65	19.98	20.15
1256	NYSE	PFSI	Fri, May 4, 2018	19.95	20.35	19.16	19.60
1255	NYSE	PFSI	Thu, May 3, 2018	21.00	21.10	20.73	20.85
1254	NYSE	PFSI	Wed, May 2, 2018	20.85	21.30	20.70	21.00
1253	NYSE	PFSI	Tue, May 1, 2018	20.50	21.00	20.39	20.85
1252	NYSE	PFSI	Mon, Apr 30, 2018	20.75	20.99	20.40	20.60
1251	NYSE	PFSI	Fri, Apr 27, 2018	20.75	20.80	20.35	20.75
1250	NYSE	PFSI	Thu, Apr 26, 2018	20.50	20.95	20.20	20.75
1249	NYSE	PFSI	Wed, Apr 25, 2018	20.90	20.90	20.45	20.55
1248	NYSE	PFSI	Tue, Apr 24, 2018	20.65	21.10	20.50	20.95
1247	NYSE	PFSI	Mon, Apr 23, 2018	21.00	21.00	20.50	20.50
1246	NYSE	PFSI	Fri, Apr 20, 2018	21.25	21.30	20.80	21.05
1245	NYSE	PFSI	Thu, Apr 19, 2018	21.10	21.40	21.10	21.35
1244	NYSE	PFSI	Wed, Apr 18, 2018	21.35	21.50	21.10	21.10
1243	NYSE	PFSI	Tue, Apr 17, 2018	21.55	21.73	21.25	21.35
1242	NYSE	PFSI	Mon, Apr 16, 2018	21.85	21.95	21.40	21.55
1241	NYSE	PFSI	Fri, Apr 13, 2018	22.55	22.60	21.75	21.85
1240	NYSE	PFSI	Thu, Apr 12, 2018	22.70	22.75	22.30	22.40
1239	NYSE	PFSI	Wed, Apr 11, 2018	22.45	22.65	22.35	22.60
1238	NYSE	PFSI	Tue, Apr 10, 2018	22.55	22.80	22.40	22.60
1237	NYSE	PFSI	Mon, Apr 9, 2018	23.20	23.20	22.28	22.35
1236	NYSE	PFSI	Fri, Apr 6, 2018	22.75	23.70	22.75	23.15
1235	NYSE	PFSI	Thu, Apr 5, 2018	23.05	23.20	22.80	23.00
1234	NYSE	PFSI	Wed, Apr 4, 2018	22.90	23.60	22.75	23.00
1233	NYSE	PFSI	Tue, Apr 3, 2018	22.50	22.95	22.15	22.80
1232	NYSE	PFSI	Mon, Apr 2, 2018	22.55	22.80	22.05	22.55
1231	NYSE	PFSI	Thu, Mar 29, 2018	22.60	23.00	22.45	22.65
1230	NYSE	PFSI	Wed, Mar 28, 2018	22.70	22.85	22.40	22.60
1229	NYSE	PFSI	Tue, Mar 27, 2018	22.90	23.05	22.45	22.65
1228	NYSE	PFSI	Mon, Mar 26, 2018	22.80	23.10	22.45	22.85
1227	NYSE	PFSI	Fri, Mar 23, 2018	23.30	23.30	22.55	22.60
1226	NYSE	PFSI	Thu, Mar 22, 2018	23.60	23.70	23.15	23.20
1225	NYSE	PFSI	Wed, Mar 21, 2018	23.95	24.15	23.80	23.85
1224	NYSE	PFSI	Tue, Mar 20, 2018	24.00	24.25	23.95	23.95
1223	NYSE	PFSI	Mon, Mar 19, 2018	23.85	24.30	23.85	24.00
1222	NYSE	PFSI	Fri, Mar 16, 2018	23.65	24.10	23.65	23.95
1221	NYSE	PFSI	Thu, Mar 15, 2018	24.10	24.30	23.60	23.70
1220	NYSE	PFSI	Wed, Mar 14, 2018	24.40	24.40	23.91	24.00
1219	NYSE	PFSI	Tue, Mar 13, 2018	24.55	24.73	24.20	24.40
1218	NYSE	PFSI	Mon, Mar 12, 2018	24.45	24.95	24.35	24.40
1217	NYSE	PFSI	Fri, Mar 9, 2018	24.70	24.95	24.35	24.40
1216	NYSE	PFSI	Thu, Mar 8, 2018	24.45	24.85	24.25	24.65
1215	NYSE	PFSI	Wed, Mar 7, 2018	24.30	24.68	24.10	24.55
1214	NYSE	PFSI	Tue, Mar 6, 2018	24.00	24.55	23.60	24.40
1213	NYSE	PFSI	Mon, Mar 5, 2018	23.35	24.35	23.05	24.00
1212	NYSE	PFSI	Fri, Mar 2, 2018	23.40	23.75	23.00	23.50
1211	NYSE	PFSI	Thu, Mar 1, 2018	23.30	23.65	23.03	23.45
1210	NYSE	PFSI	Wed, Feb 28, 2018	23.95	24.06	23.25	23.30
1209	NYSE	PFSI	Tue, Feb 27, 2018	24.20	24.70	23.65	23.80
1208	NYSE	PFSI	Mon, Feb 26, 2018	24.35	24.55	24.20	24.25
1207	NYSE	PFSI	Fri, Feb 23, 2018	24.10	24.40	23.95	24.20
1206	NYSE	PFSI	Thu, Feb 22, 2018	24.50	24.60	23.95	24.00
1205	NYSE	PFSI	Wed, Feb 21, 2018	24.40	24.95	24.33	24.50
1204	NYSE	PFSI	Tue, Feb 20, 2018	24.85	25.00	24.08	24.20
1203	NYSE	PFSI	Fri, Feb 16, 2018	23.85	25.20	23.85	24.85
1202	NYSE	PFSI	Thu, Feb 15, 2018	23.10	23.70	23.00	23.65
1201	NYSE	PFSI	Wed, Feb 14, 2018	22.25	23.35	22.25	23.05
1200	NYSE	PFSI	Tue, Feb 13, 2018	22.15	22.45	21.95	22.40
1199	NYSE	PFSI	Mon, Feb 12, 2018	22.05	22.25	21.80	22.15
1198	NYSE	PFSI	Fri, Feb 9, 2018	21.70	22.33	21.65	21.95
1197	NYSE	PFSI	Thu, Feb 8, 2018	21.80	21.87	20.70	21.30
1196	NYSE	PFSI	Wed, Feb 7, 2018	21.65	22.35	21.45	21.70
1195	NYSE	PFSI	Tue, Feb 6, 2018	21.30	21.85	21.30	21.65
1194	NYSE	PFSI	Mon, Feb 5, 2018	22.15	22.50	21.50	21.65
1193	NYSE	PFSI	Fri, Feb 2, 2018	22.60	22.90	22.00	22.30
1192	NYSE	PFSI	Thu, Feb 1, 2018	22.05	22.85	21.85	22.75
1191	NYSE	PFSI	Wed, Jan 31, 2018	22.55	22.70	21.95	22.20
1190	NYSE	PFSI	Tue, Jan 30, 2018	22.05	22.50	22.05	22.45
1189	NYSE	PFSI	Mon, Jan 29, 2018	22.70	22.71	22.10	22.25
1188	NYSE	PFSI	Fri, Jan 26, 2018	22.85	22.85	22.45	22.85
1187	NYSE	PFSI	Thu, Jan 25, 2018	23.30	23.30	22.60	22.75
1186	NYSE	PFSI	Wed, Jan 24, 2018	23.70	23.85	23.15	23.30
1185	NYSE	PFSI	Tue, Jan 23, 2018	23.65	23.65	23.35	23.55
1184	NYSE	PFSI	Mon, Jan 22, 2018	23.65	23.80	23.45	23.55
1183	NYSE	PFSI	Fri, Jan 19, 2018	23.25	23.88	23.25	23.70
1182	NYSE	PFSI	Thu, Jan 18, 2018	23.30	23.40	23.05	23.35
1181	NYSE	PFSI	Wed, Jan 17, 2018	23.30	23.30	22.75	23.25
1180	NYSE	PFSI	Tue, Jan 16, 2018	23.65	23.80	23.00	23.05
1179	NYSE	PFSI	Fri, Jan 12, 2018	22.75	23.55	22.70	23.40
1178	NYSE	PFSI	Thu, Jan 11, 2018	22.80	22.95	22.45	22.75
1177	NYSE	PFSI	Wed, Jan 10, 2018	23.25	23.25	22.60	22.80
1176	NYSE	PFSI	Tue, Jan 9, 2018	22.60	23.25	22.55	23.25
1175	NYSE	PFSI	Mon, Jan 8, 2018	22.40	23.15	21.60	22.80
1174	NYSE	PFSI	Fri, Jan 5, 2018	23.85	23.88	23.40	23.80
1173	NYSE	PFSI	Thu, Jan 4, 2018	23.55	24.00	23.50	23.70
1172	NYSE	PFSI	Wed, Jan 3, 2018	23.45	23.65	23.10	23.40
1171	NYSE	PFSI	Tue, Jan 2, 2018	22.35	23.30	22.35	23.25
1170	NYSE	PFSI	Fri, Dec 29, 2017	22.25	22.45	22.05	22.35
1169	NYSE	PFSI	Thu, Dec 28, 2017	22.00	22.30	22.00	22.20
1168	NYSE	PFSI	Wed, Dec 27, 2017	21.70	22.00	21.55	21.95
1167	NYSE	PFSI	Tue, Dec 26, 2017	21.60	21.85	21.40	21.70
1166	NYSE	PFSI	Fri, Dec 22, 2017	22.20	22.20	21.70	21.70
1165	NYSE	PFSI	Thu, Dec 21, 2017	21.95	22.20	21.80	22.00
1164	NYSE	PFSI	Wed, Dec 20, 2017	21.90	22.00	21.40	21.90
1163	NYSE	PFSI	Tue, Dec 19, 2017	22.10	22.15	21.75	21.85
1162	NYSE	PFSI	Mon, Dec 18, 2017	21.90	22.40	21.90	22.10
1161	NYSE	PFSI	Fri, Dec 15, 2017	21.75	22.05	21.51	21.80
1160	NYSE	PFSI	Thu, Dec 14, 2017	22.00	22.20	21.65	21.80
1159	NYSE	PFSI	Wed, Dec 13, 2017	21.60	22.20	21.50	21.90
1158	NYSE	PFSI	Tue, Dec 12, 2017	21.45	21.85	21.40	21.60
1157	NYSE	PFSI	Mon, Dec 11, 2017	21.50	21.65	21.30	21.35
1156	NYSE	PFSI	Fri, Dec 8, 2017	21.55	21.55	21.20	21.50
1155	NYSE	PFSI	Thu, Dec 7, 2017	21.45	22.00	21.35	21.55
1154	NYSE	PFSI	Wed, Dec 6, 2017	21.50	21.65	21.35	21.45
1153	NYSE	PFSI	Tue, Dec 5, 2017	21.45	21.60	21.25	21.55
1152	NYSE	PFSI	Mon, Dec 4, 2017	21.50	21.70	21.25	21.35
1151	NYSE	PFSI	Fri, Dec 1, 2017	21.20	21.45	20.40	21.35
1150	NYSE	PFSI	Thu, Nov 30, 2017	21.55	21.85	21.02	21.15
1149	NYSE	PFSI	Wed, Nov 29, 2017	20.15	21.65	20.15	21.55
1148	NYSE	PFSI	Tue, Nov 28, 2017	19.85	20.20	19.85	20.05
1147	NYSE	PFSI	Mon, Nov 27, 2017	19.85	20.10	19.80	19.85
1146	NYSE	PFSI	Fri, Nov 24, 2017	19.60	19.85	19.55	19.80
1145	NYSE	PFSI	Wed, Nov 22, 2017	19.90	19.95	19.60	19.85
1144	NYSE	PFSI	Tue, Nov 21, 2017	19.60	19.85	19.40	19.75
1143	NYSE	PFSI	Mon, Nov 20, 2017	19.30	19.58	19.30	19.40
1142	NYSE	PFSI	Fri, Nov 17, 2017	18.75	19.55	18.75	19.40
1141	NYSE	PFSI	Thu, Nov 16, 2017	18.85	19.20	18.80	18.90
1140	NYSE	PFSI	Wed, Nov 15, 2017	18.70	19.20	18.65	18.85
1139	NYSE	PFSI	Tue, Nov 14, 2017	18.60	18.95	18.55	18.80
1138	NYSE	PFSI	Mon, Nov 13, 2017	18.50	18.80	18.30	18.65
1137	NYSE	PFSI	Fri, Nov 10, 2017	18.65	18.65	18.35	18.55
1136	NYSE	PFSI	Thu, Nov 9, 2017	18.60	18.80	18.38	18.55
1135	NYSE	PFSI	Wed, Nov 8, 2017	18.60	18.80	18.20	18.70
1134	NYSE	PFSI	Tue, Nov 7, 2017	18.90	19.05	18.50	18.75
1133	NYSE	PFSI	Mon, Nov 6, 2017	18.75	19.00	18.60	18.80
1132	NYSE	PFSI	Fri, Nov 3, 2017	18.80	18.85	18.20	18.65
1131	NYSE	PFSI	Thu, Nov 2, 2017	18.80	18.80	18.30	18.40
1130	NYSE	PFSI	Wed, Nov 1, 2017	19.15	19.20	18.45	18.70
1129	NYSE	PFSI	Tue, Oct 31, 2017	18.30	19.05	18.20	19.00
1128	NYSE	PFSI	Mon, Oct 30, 2017	18.70	18.70	18.18	18.25
1127	NYSE	PFSI	Fri, Oct 27, 2017	18.10	18.80	18.05	18.70
1126	NYSE	PFSI	Thu, Oct 26, 2017	18.10	18.25	17.85	18.00
1125	NYSE	PFSI	Wed, Oct 25, 2017	18.10	18.10	17.85	18.00
1124	NYSE	PFSI	Tue, Oct 24, 2017	18.15	18.25	18.00	18.10
1123	NYSE	PFSI	Mon, Oct 23, 2017	18.55	18.55	17.90	18.00
1122	NYSE	PFSI	Fri, Oct 20, 2017	18.60	18.70	18.45	18.50
1121	NYSE	PFSI	Thu, Oct 19, 2017	18.50	18.50	18.35	18.40
1120	NYSE	PFSI	Wed, Oct 18, 2017	18.25	18.60	18.20	18.55
1119	NYSE	PFSI	Tue, Oct 17, 2017	18.20	18.35	18.15	18.25
1118	NYSE	PFSI	Mon, Oct 16, 2017	18.10	18.25	18.10	18.15
1117	NYSE	PFSI	Fri, Oct 13, 2017	18.05	18.15	17.85	18.10
1116	NYSE	PFSI	Thu, Oct 12, 2017	18.15	18.25	18.00	18.05
1115	NYSE	PFSI	Wed, Oct 11, 2017	18.20	18.25	18.10	18.25
1114	NYSE	PFSI	Tue, Oct 10, 2017	18.15	18.30	18.05	18.25
1113	NYSE	PFSI	Mon, Oct 9, 2017	18.15	18.30	18.05	18.10
1112	NYSE	PFSI	Fri, Oct 6, 2017	18.15	18.35	17.95	18.00
1111	NYSE	PFSI	Thu, Oct 5, 2017	18.00	18.25	18.00	18.20
1110	NYSE	PFSI	Wed, Oct 4, 2017	17.90	18.25	17.90	18.00
1109	NYSE	PFSI	Tue, Oct 3, 2017	17.90	18.05	17.80	17.90
1108	NYSE	PFSI	Mon, Oct 2, 2017	17.85	18.05	17.70	18.00
1107	NYSE	PFSI	Fri, Sep 29, 2017	17.90	18.05	17.73	17.80
1106	NYSE	PFSI	Thu, Sep 28, 2017	17.85	17.90	17.75	17.90
1105	NYSE	PFSI	Wed, Sep 27, 2017	17.95	18.00	17.75	17.85
1104	NYSE	PFSI	Tue, Sep 26, 2017	17.60	17.85	17.58	17.80
1103	NYSE	PFSI	Mon, Sep 25, 2017	17.50	17.70	17.50	17.60
1102	NYSE	PFSI	Fri, Sep 22, 2017	17.45	17.70	17.40	17.60
1101	NYSE	PFSI	Thu, Sep 21, 2017	17.55	17.80	17.43	17.45
1100	NYSE	PFSI	Wed, Sep 20, 2017	17.55	17.85	17.45	17.60
1099	NYSE	PFSI	Tue, Sep 19, 2017	17.55	17.65	17.40	17.55
1098	NYSE	PFSI	Mon, Sep 18, 2017	17.15	17.60	17.05	17.50
1097	NYSE	PFSI	Fri, Sep 15, 2017	17.00	17.30	16.98	17.15
1096	NYSE	PFSI	Thu, Sep 14, 2017	17.10	17.30	17.05	17.20
1095	NYSE	PFSI	Wed, Sep 13, 2017	16.75	17.20	16.70	17.15
1094	NYSE	PFSI	Tue, Sep 12, 2017	16.80	17.00	16.80	16.85
1093	NYSE	PFSI	Mon, Sep 11, 2017	16.60	17.05	16.40	16.85
1092	NYSE	PFSI	Fri, Sep 8, 2017	16.65	16.93	16.60	16.85
1091	NYSE	PFSI	Thu, Sep 7, 2017	16.65	16.85	16.65	16.70
1090	NYSE	PFSI	Wed, Sep 6, 2017	16.75	17.00	16.65	16.70
1089	NYSE	PFSI	Tue, Sep 5, 2017	17.00	17.03	16.75	16.80
1088	NYSE	PFSI	Fri, Sep 1, 2017	17.05	17.18	16.90	17.05
1087	NYSE	PFSI	Thu, Aug 31, 2017	17.25	17.34	16.95	17.00
1086	NYSE	PFSI	Wed, Aug 30, 2017	17.05	17.35	17.05	17.25
1085	NYSE	PFSI	Tue, Aug 29, 2017	16.85	17.10	16.80	17.00
1084	NYSE	PFSI	Mon, Aug 28, 2017	17.10	17.15	16.95	17.05
1083	NYSE	PFSI	Fri, Aug 25, 2017	17.15	17.20	17.00	17.10
1082	NYSE	PFSI	Thu, Aug 24, 2017	17.15	17.25	17.05	17.15
1081	NYSE	PFSI	Wed, Aug 23, 2017	16.95	17.15	16.85	17.10
1080	NYSE	PFSI	Tue, Aug 22, 2017	16.85	17.15	16.75	17.00
1079	NYSE	PFSI	Mon, Aug 21, 2017	16.85	17.00	16.58	16.80
1078	NYSE	PFSI	Fri, Aug 18, 2017	16.65	17.15	16.60	17.00
1077	NYSE	PFSI	Thu, Aug 17, 2017	17.05	17.13	16.75	16.80
1076	NYSE	PFSI	Wed, Aug 16, 2017	17.25	17.45	17.00	17.15
1075	NYSE	PFSI	Tue, Aug 15, 2017	17.00	17.30	17.00	17.20
1074	NYSE	PFSI	Mon, Aug 14, 2017	17.05	17.15	16.90	17.05
1073	NYSE	PFSI	Fri, Aug 11, 2017	16.85	17.20	16.00	16.95
1072	NYSE	PFSI	Thu, Aug 10, 2017	17.15	17.15	16.75	17.00
1071	NYSE	PFSI	Wed, Aug 9, 2017	17.15	17.23	16.95	17.15
1070	NYSE	PFSI	Tue, Aug 8, 2017	17.25	17.55	17.15	17.30
1069	NYSE	PFSI	Mon, Aug 7, 2017	16.95	17.40	16.80	17.30
1068	NYSE	PFSI	Fri, Aug 4, 2017	16.80	17.50	16.56	17.00
1067	NYSE	PFSI	Thu, Aug 3, 2017	17.65	17.70	17.40	17.60
1066	NYSE	PFSI	Wed, Aug 2, 2017	17.75	17.85	17.50	17.65
1065	NYSE	PFSI	Tue, Aug 1, 2017	17.35	17.95	17.35	17.75
1064	NYSE	PFSI	Mon, Jul 31, 2017	17.25	17.55	17.05	17.40
1063	NYSE	PFSI	Fri, Jul 28, 2017	17.70	17.70	17.20	17.25
1062	NYSE	PFSI	Thu, Jul 27, 2017	17.70	17.90	17.50	17.65
1061	NYSE	PFSI	Wed, Jul 26, 2017	17.65	17.70	17.45	17.60
1060	NYSE	PFSI	Tue, Jul 25, 2017	17.65	17.78	17.55	17.60
1059	NYSE	PFSI	Mon, Jul 24, 2017	17.50	17.68	17.28	17.45
1058	NYSE	PFSI	Fri, Jul 21, 2017	18.00	18.00	17.40	17.45
1057	NYSE	PFSI	Thu, Jul 20, 2017	17.70	17.93	17.60	17.85
1056	NYSE	PFSI	Wed, Jul 19, 2017	17.55	17.85	17.55	17.70
1055	NYSE	PFSI	Tue, Jul 18, 2017	17.55	17.60	17.33	17.55
1054	NYSE	PFSI	Mon, Jul 17, 2017	17.45	17.75	17.35	17.55
1053	NYSE	PFSI	Fri, Jul 14, 2017	17.40	17.85	17.40	17.50
1052	NYSE	PFSI	Thu, Jul 13, 2017	17.15	17.60	17.05	17.55
1051	NYSE	PFSI	Wed, Jul 12, 2017	17.10	17.30	17.00	17.20
1050	NYSE	PFSI	Tue, Jul 11, 2017	16.95	17.18	16.65	17.10
1049	NYSE	PFSI	Mon, Jul 10, 2017	16.70	17.20	16.50	16.95
1048	NYSE	PFSI	Fri, Jul 7, 2017	16.60	16.78	16.55	16.75
1047	NYSE	PFSI	Thu, Jul 6, 2017	16.90	17.00	16.50	16.65
1046	NYSE	PFSI	Wed, Jul 5, 2017	16.90	17.05	16.75	16.90
1045	NYSE	PFSI	Mon, Jul 3, 2017	16.80	17.05	16.75	16.90
1044	NYSE	PFSI	Fri, Jun 30, 2017	16.90	16.98	16.60	16.70
1043	NYSE	PFSI	Thu, Jun 29, 2017	17.05	17.10	16.70	16.95
1042	NYSE	PFSI	Wed, Jun 28, 2017	16.80	17.00	16.70	16.90
1041	NYSE	PFSI	Tue, Jun 27, 2017	16.70	16.80	16.50	16.75
1040	NYSE	PFSI	Mon, Jun 26, 2017	16.65	16.85	16.50	16.60
1039	NYSE	PFSI	Fri, Jun 23, 2017	17.10	17.15	16.60	16.60
1038	NYSE	PFSI	Thu, Jun 22, 2017	16.50	17.60	16.48	17.05
1037	NYSE	PFSI	Wed, Jun 21, 2017	16.55	16.55	16.35	16.35
1036	NYSE	PFSI	Tue, Jun 20, 2017	16.70	16.70	16.45	16.60
1035	NYSE	PFSI	Mon, Jun 19, 2017	16.60	16.93	16.55	16.75
1034	NYSE	PFSI	Fri, Jun 16, 2017	16.50	16.70	16.35	16.55
1033	NYSE	PFSI	Thu, Jun 15, 2017	16.50	16.75	16.50	16.55
1032	NYSE	PFSI	Wed, Jun 14, 2017	16.60	16.70	16.50	16.65
1031	NYSE	PFSI	Tue, Jun 13, 2017	16.55	16.68	16.35	16.60
1030	NYSE	PFSI	Mon, Jun 12, 2017	16.45	16.90	16.45	16.50
1029	NYSE	PFSI	Fri, Jun 9, 2017	16.15	16.63	16.10	16.55
1028	NYSE	PFSI	Thu, Jun 8, 2017	16.05	16.35	16.00	16.00
1027	NYSE	PFSI	Wed, Jun 7, 2017	16.10	16.18	16.00	16.10
1026	NYSE	PFSI	Tue, Jun 6, 2017	16.15	16.25	16.00	16.10
1025	NYSE	PFSI	Mon, Jun 5, 2017	16.55	16.65	16.05	16.15
1024	NYSE	PFSI	Fri, Jun 2, 2017	16.15	16.65	16.15	16.55
1023	NYSE	PFSI	Thu, Jun 1, 2017	16.05	16.20	16.05	16.20
1022	NYSE	PFSI	Wed, May 31, 2017	16.30	16.30	16.00	16.10
1021	NYSE	PFSI	Tue, May 30, 2017	16.40	16.58	16.20	16.35
1020	NYSE	PFSI	Fri, May 26, 2017	16.45	16.55	16.30	16.45
1019	NYSE	PFSI	Thu, May 25, 2017	16.70	16.77	16.36	16.60
1018	NYSE	PFSI	Wed, May 24, 2017	16.65	16.75	16.45	16.60
1017	NYSE	PFSI	Tue, May 23, 2017	16.60	16.65	16.40	16.60
1016	NYSE	PFSI	Mon, May 22, 2017	16.40	16.55	16.25	16.50
1015	NYSE	PFSI	Fri, May 19, 2017	16.20	16.40	16.10	16.35
1014	NYSE	PFSI	Thu, May 18, 2017	16.05	16.30	16.00	16.20
1013	NYSE	PFSI	Wed, May 17, 2017	16.25	16.30	16.00	16.10
1012	NYSE	PFSI	Tue, May 16, 2017	16.35	16.45	16.20	16.40
1011	NYSE	PFSI	Mon, May 15, 2017	16.50	16.50	16.30	16.40
1010	NYSE	PFSI	Fri, May 12, 2017	16.30	16.50	16.20	16.45
1009	NYSE	PFSI	Thu, May 11, 2017	16.50	16.62	16.20	16.35
1008	NYSE	PFSI	Wed, May 10, 2017	16.20	16.65	16.05	16.65
1007	NYSE	PFSI	Tue, May 9, 2017	16.45	16.60	16.00	16.25
1006	NYSE	PFSI	Mon, May 8, 2017	16.05	16.55	15.65	16.45
1005	NYSE	PFSI	Fri, May 5, 2017	16.25	16.65	15.75	16.05
1004	NYSE	PFSI	Thu, May 4, 2017	17.10	17.55	16.90	17.35
1003	NYSE	PFSI	Wed, May 3, 2017	16.70	17.20	16.70	17.20
1002	NYSE	PFSI	Tue, May 2, 2017	16.70	16.90	16.50	16.80
1001	NYSE	PFSI	Mon, May 1, 2017	16.50	16.85	16.40	16.65
1000	NYSE	PFSI	Fri, Apr 28, 2017	16.80	16.90	16.40	16.50
999	NYSE	PFSI	Thu, Apr 27, 2017	17.15	17.15	16.55	16.70
998	NYSE	PFSI	Wed, Apr 26, 2017	17.05	17.35	16.95	17.10
997	NYSE	PFSI	Tue, Apr 25, 2017	16.95	17.30	16.95	17.05
996	NYSE	PFSI	Mon, Apr 24, 2017	16.75	17.15	16.75	16.85
995	NYSE	PFSI	Fri, Apr 21, 2017	16.60	17.00	16.50	16.60
994	NYSE	PFSI	Thu, Apr 20, 2017	16.50	16.70	16.45	16.60
993	NYSE	PFSI	Wed, Apr 19, 2017	16.50	16.75	16.50	16.50
992	NYSE	PFSI	Tue, Apr 18, 2017	16.45	16.58	16.30	16.50
991	NYSE	PFSI	Mon, Apr 17, 2017	16.45	16.63	16.25	16.55
990	NYSE	PFSI	Thu, Apr 13, 2017	17.00	17.00	16.35	16.45
989	NYSE	PFSI	Wed, Apr 12, 2017	17.15	17.35	16.75	17.00
988	NYSE	PFSI	Tue, Apr 11, 2017	16.05	17.15	16.00	17.10
987	NYSE	PFSI	Mon, Apr 10, 2017	16.00	16.15	15.85	16.10
986	NYSE	PFSI	Fri, Apr 7, 2017	16.10	16.30	15.85	16.10
985	NYSE	PFSI	Thu, Apr 6, 2017	15.95	16.10	15.70	16.10
984	NYSE	PFSI	Wed, Apr 5, 2017	16.50	16.75	15.90	15.95
983	NYSE	PFSI	Tue, Apr 4, 2017	16.50	16.55	16.05	16.50
982	NYSE	PFSI	Mon, Apr 3, 2017	17.10	17.14	16.50	16.55
981	NYSE	PFSI	Fri, Mar 31, 2017	16.90	17.25	16.80	17.05
980	NYSE	PFSI	Thu, Mar 30, 2017	16.80	17.00	16.70	16.90
979	NYSE	PFSI	Wed, Mar 29, 2017	16.40	16.80	16.30	16.70
978	NYSE	PFSI	Tue, Mar 28, 2017	16.45	16.50	16.20	16.40
977	NYSE	PFSI	Mon, Mar 27, 2017	16.20	16.50	16.00	16.45
976	NYSE	PFSI	Fri, Mar 24, 2017	16.60	16.60	16.10	16.10
975	NYSE	PFSI	Thu, Mar 23, 2017	16.50	16.71	16.45	16.55
974	NYSE	PFSI	Wed, Mar 22, 2017	16.55	16.80	16.45	16.50
973	NYSE	PFSI	Tue, Mar 21, 2017	17.35	17.35	16.55	16.55
972	NYSE	PFSI	Mon, Mar 20, 2017	17.35	17.40	17.05	17.30
971	NYSE	PFSI	Fri, Mar 17, 2017	17.50	17.54	17.25	17.35
970	NYSE	PFSI	Thu, Mar 16, 2017	17.60	17.65	17.40	17.50
969	NYSE	PFSI	Wed, Mar 15, 2017	17.30	17.65	17.20	17.45
968	NYSE	PFSI	Tue, Mar 14, 2017	17.60	17.60	17.25	17.30
967	NYSE	PFSI	Mon, Mar 13, 2017	17.70	17.80	17.50	17.55
966	NYSE	PFSI	Fri, Mar 10, 2017	17.75	17.85	17.60	17.65
965	NYSE	PFSI	Thu, Mar 9, 2017	17.60	17.90	17.50	17.75
964	NYSE	PFSI	Wed, Mar 8, 2017	17.95	18.00	17.60	17.60
963	NYSE	PFSI	Tue, Mar 7, 2017	18.00	18.18	17.85	18.05
962	NYSE	PFSI	Mon, Mar 6, 2017	18.35	18.40	17.90	18.05
961	NYSE	PFSI	Fri, Mar 3, 2017	17.95	18.18	17.80	17.85
960	NYSE	PFSI	Thu, Mar 2, 2017	17.75	18.10	17.74	18.00
959	NYSE	PFSI	Wed, Mar 1, 2017	17.90	18.35	17.90	17.95
958	NYSE	PFSI	Tue, Feb 28, 2017	18.00	18.10	17.70	17.85
957	NYSE	PFSI	Mon, Feb 27, 2017	18.15	18.20	17.80	18.00
956	NYSE	PFSI	Fri, Feb 24, 2017	18.25	18.30	18.05	18.25
955	NYSE	PFSI	Thu, Feb 23, 2017	18.30	18.60	18.10	18.35
954	NYSE	PFSI	Wed, Feb 22, 2017	18.30	18.40	18.15	18.25
953	NYSE	PFSI	Tue, Feb 21, 2017	18.50	18.75	18.15	18.40
952	NYSE	PFSI	Fri, Feb 17, 2017	18.50	18.50	18.20	18.40
951	NYSE	PFSI	Thu, Feb 16, 2017	18.50	18.50	18.05	18.45
950	NYSE	PFSI	Wed, Feb 15, 2017	18.40	18.60	18.25	18.50
949	NYSE	PFSI	Tue, Feb 14, 2017	18.20	18.55	18.10	18.50
948	NYSE	PFSI	Mon, Feb 13, 2017	18.30	18.60	18.15	18.20
947	NYSE	PFSI	Fri, Feb 10, 2017	18.20	18.50	18.10	18.30
946	NYSE	PFSI	Thu, Feb 9, 2017	18.25	18.40	18.00	18.10
945	NYSE	PFSI	Wed, Feb 8, 2017	18.25	18.55	18.08	18.20
944	NYSE	PFSI	Tue, Feb 7, 2017	19.20	19.30	18.80	19.00
943	NYSE	PFSI	Mon, Feb 6, 2017	18.80	19.15	18.55	19.15
942	NYSE	PFSI	Fri, Feb 3, 2017	17.50	19.17	17.50	18.80
941	NYSE	PFSI	Thu, Feb 2, 2017	17.00	17.15	16.75	17.00
940	NYSE	PFSI	Wed, Feb 1, 2017	16.95	17.25	16.90	17.00
939	NYSE	PFSI	Tue, Jan 31, 2017	16.85	17.05	16.75	16.90
938	NYSE	PFSI	Mon, Jan 30, 2017	17.30	17.30	16.75	16.90
937	NYSE	PFSI	Fri, Jan 27, 2017	16.80	17.35	16.80	17.25
936	NYSE	PFSI	Thu, Jan 26, 2017	16.45	16.95	16.25	16.85
935	NYSE	PFSI	Wed, Jan 25, 2017	16.20	16.45	16.15	16.40
934	NYSE	PFSI	Tue, Jan 24, 2017	16.35	16.40	16.10	16.20
933	NYSE	PFSI	Mon, Jan 23, 2017	16.10	16.50	16.00	16.40
932	NYSE	PFSI	Fri, Jan 20, 2017	15.80	16.33	15.80	16.25
931	NYSE	PFSI	Thu, Jan 19, 2017	15.90	16.00	15.80	15.90
930	NYSE	PFSI	Wed, Jan 18, 2017	15.95	16.05	15.75	15.90
929	NYSE	PFSI	Tue, Jan 17, 2017	16.00	16.05	15.80	15.95
928	NYSE	PFSI	Fri, Jan 13, 2017	16.05	16.35	16.00	16.10
927	NYSE	PFSI	Thu, Jan 12, 2017	16.60	16.60	16.05	16.20
926	NYSE	PFSI	Wed, Jan 11, 2017	16.40	16.80	16.28	16.65
925	NYSE	PFSI	Tue, Jan 10, 2017	16.35	16.55	16.05	16.45
924	NYSE	PFSI	Mon, Jan 9, 2017	16.50	16.65	16.30	16.35
923	NYSE	PFSI	Fri, Jan 6, 2017	16.85	16.90	16.55	16.65
922	NYSE	PFSI	Thu, Jan 5, 2017	17.10	17.15	16.45	16.80
921	NYSE	PFSI	Wed, Jan 4, 2017	16.75	17.38	16.75	17.15
920	NYSE	PFSI	Tue, Jan 3, 2017	16.80	16.98	16.26	16.75
919	NYSE	PFSI	Fri, Dec 30, 2016	16.95	16.95	16.36	16.65
918	NYSE	PFSI	Thu, Dec 29, 2016	16.30	16.90	16.30	16.90
917	NYSE	PFSI	Wed, Dec 28, 2016	16.45	16.60	16.20	16.25
916	NYSE	PFSI	Tue, Dec 27, 2016	16.50	16.50	16.25	16.30
915	NYSE	PFSI	Fri, Dec 23, 2016	16.45	16.55	16.13	16.40
914	NYSE	PFSI	Thu, Dec 22, 2016	16.55	16.80	16.35	16.45
913	NYSE	PFSI	Wed, Dec 21, 2016	16.30	17.00	16.25	16.75
912	NYSE	PFSI	Tue, Dec 20, 2016	16.60	16.70	16.25	16.40
911	NYSE	PFSI	Mon, Dec 19, 2016	16.50	16.70	16.25	16.50
910	NYSE	PFSI	Fri, Dec 16, 2016	17.25	17.25	16.35	17.25
909	NYSE	PFSI	Thu, Dec 15, 2016	18.20	18.40	17.20	17.30
908	NYSE	PFSI	Wed, Dec 14, 2016	18.65	18.85	18.50	18.60
907	NYSE	PFSI	Tue, Dec 13, 2016	18.80	19.00	18.55	18.65
906	NYSE	PFSI	Mon, Dec 12, 2016	18.95	19.00	18.15	18.70
905	NYSE	PFSI	Fri, Dec 9, 2016	19.10	19.20	18.60	18.95
904	NYSE	PFSI	Thu, Dec 8, 2016	18.90	19.35	18.70	19.05
903	NYSE	PFSI	Wed, Dec 7, 2016	18.60	19.10	18.50	18.85
902	NYSE	PFSI	Tue, Dec 6, 2016	18.15	18.50	17.95	18.45
901	NYSE	PFSI	Mon, Dec 5, 2016	17.85	18.35	17.70	18.05
900	NYSE	PFSI	Fri, Dec 2, 2016	17.45	18.00	17.30	17.65
899	NYSE	PFSI	Thu, Dec 1, 2016	17.55	17.60	17.20	17.30
898	NYSE	PFSI	Wed, Nov 30, 2016	18.25	18.36	17.35	17.40
897	NYSE	PFSI	Tue, Nov 29, 2016	18.15	18.40	18.03	18.05
896	NYSE	PFSI	Mon, Nov 28, 2016	17.75	18.82	17.70	18.00
895	NYSE	PFSI	Fri, Nov 25, 2016	17.25	17.80	17.23	17.70
894	NYSE	PFSI	Wed, Nov 23, 2016	17.20	17.30	17.00	17.15
893	NYSE	PFSI	Tue, Nov 22, 2016	16.85	17.40	16.80	17.15
892	NYSE	PFSI	Mon, Nov 21, 2016	16.80	17.05	16.68	16.85
891	NYSE	PFSI	Fri, Nov 18, 2016	16.70	17.00	16.45	16.65
890	NYSE	PFSI	Thu, Nov 17, 2016	16.75	16.85	16.50	16.65
889	NYSE	PFSI	Wed, Nov 16, 2016	16.70	16.95	16.38	16.75
888	NYSE	PFSI	Tue, Nov 15, 2016	16.35	16.80	16.00	16.70
887	NYSE	PFSI	Mon, Nov 14, 2016	16.40	16.75	16.20	16.40
886	NYSE	PFSI	Fri, Nov 11, 2016	16.65	17.00	16.30	16.40
885	NYSE	PFSI	Thu, Nov 10, 2016	17.30	17.40	16.55	16.55
884	NYSE	PFSI	Wed, Nov 9, 2016	17.60	17.80	17.05	17.10
883	NYSE	PFSI	Tue, Nov 8, 2016	17.80	17.85	17.45	17.85
882	NYSE	PFSI	Mon, Nov 7, 2016	17.90	17.90	17.50	17.70
881	NYSE	PFSI	Fri, Nov 4, 2016	17.55	18.00	17.43	17.70
880	NYSE	PFSI	Thu, Nov 3, 2016	16.90	17.20	16.55	17.15
879	NYSE	PFSI	Wed, Nov 2, 2016	17.00	17.40	16.80	16.90
878	NYSE	PFSI	Tue, Nov 1, 2016	17.15	17.40	16.55	16.95
877	NYSE	PFSI	Mon, Oct 31, 2016	16.85	17.25	16.85	17.10
876	NYSE	PFSI	Fri, Oct 28, 2016	17.10	17.10	16.77	16.96
875	NYSE	PFSI	Thu, Oct 27, 2016	17.02	17.08	16.84	17.05
874	NYSE	PFSI	Wed, Oct 26, 2016	16.62	17.01	16.43	16.98
873	NYSE	PFSI	Tue, Oct 25, 2016	16.43	16.52	16.18	16.31
872	NYSE	PFSI	Mon, Oct 24, 2016	16.25	16.40	16.19	16.33
871	NYSE	PFSI	Fri, Oct 21, 2016	16.27	16.59	16.11	16.21
870	NYSE	PFSI	Thu, Oct 20, 2016	16.35	16.39	16.12	16.28
869	NYSE	PFSI	Wed, Oct 19, 2016	16.25	16.52	16.21	16.33
868	NYSE	PFSI	Tue, Oct 18, 2016	16.23	16.53	16.14	16.28
867	NYSE	PFSI	Mon, Oct 17, 2016	16.11	16.25	15.73	16.07
866	NYSE	PFSI	Fri, Oct 14, 2016	16.34	16.37	16.12	16.24
865	NYSE	PFSI	Thu, Oct 13, 2016	16.18	16.43	16.01	16.19
864	NYSE	PFSI	Wed, Oct 12, 2016	16.08	16.33	15.95	16.23
863	NYSE	PFSI	Tue, Oct 11, 2016	16.01	16.17	15.86	16.02
862	NYSE	PFSI	Mon, Oct 10, 2016	16.19	16.19	15.87	15.99
861	NYSE	PFSI	Fri, Oct 7, 2016	16.50	16.52	16.05	16.24
860	NYSE	PFSI	Thu, Oct 6, 2016	16.47	16.54	16.26	16.45
859	NYSE	PFSI	Wed, Oct 5, 2016	16.65	17.01	16.55	16.64
858	NYSE	PFSI	Tue, Oct 4, 2016	16.80	17.02	16.69	16.73
857	NYSE	PFSI	Mon, Oct 3, 2016	17.00	17.20	16.80	16.87
856	NYSE	PFSI	Fri, Sep 30, 2016	16.93	17.23	16.80	17.01
855	NYSE	PFSI	Thu, Sep 29, 2016	17.12	17.20	16.84	16.92
854	NYSE	PFSI	Wed, Sep 28, 2016	16.94	17.18	16.64	17.17
853	NYSE	PFSI	Tue, Sep 27, 2016	17.45	17.62	17.34	17.35
852	NYSE	PFSI	Mon, Sep 26, 2016	17.74	18.08	17.36	17.44
851	NYSE	PFSI	Fri, Sep 23, 2016	17.32	17.67	17.25	17.47
850	NYSE	PFSI	Thu, Sep 22, 2016	17.65	17.74	17.07	17.53
849	NYSE	PFSI	Wed, Sep 21, 2016	18.02	18.04	17.37	17.54
848	NYSE	PFSI	Tue, Sep 20, 2016	17.89	18.11	17.71	17.89
847	NYSE	PFSI	Mon, Sep 19, 2016	17.81	18.13	17.53	17.76
846	NYSE	PFSI	Fri, Sep 16, 2016	17.63	18.01	17.59	17.66
845	NYSE	PFSI	Thu, Sep 15, 2016	17.40	17.79	17.36	17.70
844	NYSE	PFSI	Wed, Sep 14, 2016	17.12	17.55	17.00	17.39
843	NYSE	PFSI	Tue, Sep 13, 2016	16.12	17.17	16.03	17.00
842	NYSE	PFSI	Mon, Sep 12, 2016	16.25	16.25	15.82	16.14
841	NYSE	PFSI	Fri, Sep 9, 2016	16.70	16.82	16.24	16.26
840	NYSE	PFSI	Thu, Sep 8, 2016	16.83	16.88	16.46	16.55
839	NYSE	PFSI	Wed, Sep 7, 2016	16.74	16.90	16.63	16.79
838	NYSE	PFSI	Tue, Sep 6, 2016	16.57	16.97	16.16	16.77
837	NYSE	PFSI	Fri, Sep 2, 2016	16.41	17.30	16.41	16.47
836	NYSE	PFSI	Thu, Sep 1, 2016	16.66	16.71	16.33	16.50
835	NYSE	PFSI	Wed, Aug 31, 2016	16.55	16.63	16.35	16.55
834	NYSE	PFSI	Tue, Aug 30, 2016	16.54	16.63	16.35	16.50
833	NYSE	PFSI	Mon, Aug 29, 2016	16.31	16.63	16.25	16.52
832	NYSE	PFSI	Fri, Aug 26, 2016	16.35	16.54	16.12	16.35
831	NYSE	PFSI	Thu, Aug 25, 2016	16.10	16.34	16.10	16.24
830	NYSE	PFSI	Wed, Aug 24, 2016	16.18	16.34	16.00	16.21
829	NYSE	PFSI	Tue, Aug 23, 2016	16.51	16.51	15.92	16.22
828	NYSE	PFSI	Mon, Aug 22, 2016	16.36	16.64	15.92	16.36
827	NYSE	PFSI	Fri, Aug 19, 2016	16.10	16.45	16.10	16.40
826	NYSE	PFSI	Thu, Aug 18, 2016	16.15	16.33	16.15	16.29
825	NYSE	PFSI	Wed, Aug 17, 2016	16.12	16.18	15.96	16.12
824	NYSE	PFSI	Tue, Aug 16, 2016	15.99	16.26	15.68	16.03
823	NYSE	PFSI	Mon, Aug 15, 2016	15.61	16.39	15.61	16.08
822	NYSE	PFSI	Fri, Aug 12, 2016	15.28	15.66	15.16	15.59
821	NYSE	PFSI	Thu, Aug 11, 2016	15.46	15.78	15.30	15.40
820	NYSE	PFSI	Wed, Aug 10, 2016	15.42	15.58	15.30	15.51
819	NYSE	PFSI	Tue, Aug 9, 2016	15.31	15.63	15.31	15.37
818	NYSE	PFSI	Mon, Aug 8, 2016	15.37	15.74	15.37	15.49
817	NYSE	PFSI	Fri, Aug 5, 2016	15.64	15.91	15.17	15.26
816	NYSE	PFSI	Thu, Aug 4, 2016	14.25	15.70	14.15	15.36
815	NYSE	PFSI	Wed, Aug 3, 2016	12.86	13.20	12.86	13.15
814	NYSE	PFSI	Tue, Aug 2, 2016	13.00	13.08	12.78	12.82
813	NYSE	PFSI	Mon, Aug 1, 2016	12.62	13.06	12.62	13.05
812	NYSE	PFSI	Fri, Jul 29, 2016	12.81	12.81	12.52	12.61
811	NYSE	PFSI	Thu, Jul 28, 2016	13.05	13.05	12.89	12.90
810	NYSE	PFSI	Wed, Jul 27, 2016	12.87	13.10	12.86	13.09
809	NYSE	PFSI	Tue, Jul 26, 2016	12.73	12.90	12.73	12.85
808	NYSE	PFSI	Mon, Jul 25, 2016	12.81	12.85	12.68	12.75
807	NYSE	PFSI	Fri, Jul 22, 2016	12.91	12.91	12.67	12.84
806	NYSE	PFSI	Thu, Jul 21, 2016	12.96	12.98	12.84	12.87
805	NYSE	PFSI	Wed, Jul 20, 2016	13.14	13.20	12.98	13.03
804	NYSE	PFSI	Tue, Jul 19, 2016	13.21	13.29	12.98	13.06
803	NYSE	PFSI	Mon, Jul 18, 2016	13.37	13.44	13.24	13.29
802	NYSE	PFSI	Fri, Jul 15, 2016	13.33	13.39	13.15	13.34
801	NYSE	PFSI	Thu, Jul 14, 2016	13.12	13.28	13.05	13.22
800	NYSE	PFSI	Wed, Jul 13, 2016	13.00	13.22	12.86	12.96
799	NYSE	PFSI	Tue, Jul 12, 2016	12.32	13.56	12.20	13.03
798	NYSE	PFSI	Mon, Jul 11, 2016	11.74	12.05	11.64	11.85
797	NYSE	PFSI	Fri, Jul 8, 2016	11.78	11.95	11.47	11.62
796	NYSE	PFSI	Thu, Jul 7, 2016	11.62	11.70	11.50	11.60
795	NYSE	PFSI	Wed, Jul 6, 2016	11.64	11.75	11.50	11.55
794	NYSE	PFSI	Tue, Jul 5, 2016	12.04	12.04	11.64	11.68
793	NYSE	PFSI	Fri, Jul 1, 2016	12.55	12.55	12.06	12.14
792	NYSE	PFSI	Thu, Jun 30, 2016	12.46	12.50	12.41	12.49
791	NYSE	PFSI	Wed, Jun 29, 2016	12.65	12.65	12.36	12.50
790	NYSE	PFSI	Tue, Jun 28, 2016	12.45	12.55	12.26	12.46
789	NYSE	PFSI	Mon, Jun 27, 2016	13.18	13.18	12.18	12.25
788	NYSE	PFSI	Fri, Jun 24, 2016	13.33	13.80	13.33	13.40
787	NYSE	PFSI	Thu, Jun 23, 2016	13.44	13.88	13.44	13.78
786	NYSE	PFSI	Wed, Jun 22, 2016	13.51	13.68	13.24	13.25
785	NYSE	PFSI	Tue, Jun 21, 2016	13.65	13.72	13.35	13.45
784	NYSE	PFSI	Mon, Jun 20, 2016	13.56	13.87	13.45	13.63
783	NYSE	PFSI	Fri, Jun 17, 2016	13.79	13.79	13.16	13.35
782	NYSE	PFSI	Thu, Jun 16, 2016	13.17	13.80	13.09	13.79
781	NYSE	PFSI	Wed, Jun 15, 2016	13.42	13.60	13.25	13.26
780	NYSE	PFSI	Tue, Jun 14, 2016	13.52	13.60	13.25	13.41
779	NYSE	PFSI	Mon, Jun 13, 2016	13.90	14.09	13.50	13.62
778	NYSE	PFSI	Fri, Jun 10, 2016	14.06	14.43	13.87	14.05
777	NYSE	PFSI	Thu, Jun 9, 2016	14.13	14.43	13.94	14.25
776	NYSE	PFSI	Wed, Jun 8, 2016	14.17	14.35	14.16	14.27
775	NYSE	PFSI	Tue, Jun 7, 2016	14.15	14.18	13.97	14.16
774	NYSE	PFSI	Mon, Jun 6, 2016	13.89	14.28	13.89	14.16
773	NYSE	PFSI	Fri, Jun 3, 2016	14.19	14.19	13.85	13.93
772	NYSE	PFSI	Thu, Jun 2, 2016	13.98	14.17	13.89	14.17
771	NYSE	PFSI	Wed, Jun 1, 2016	13.71	14.08	13.55	13.99
770	NYSE	PFSI	Tue, May 31, 2016	13.77	14.05	13.69	13.77
769	NYSE	PFSI	Fri, May 27, 2016	13.92	14.10	13.78	13.84
768	NYSE	PFSI	Thu, May 26, 2016	13.50	14.08	13.35	13.88
767	NYSE	PFSI	Wed, May 25, 2016	13.80	13.89	13.45	13.53
766	NYSE	PFSI	Tue, May 24, 2016	13.64	14.19	13.64	13.83
765	NYSE	PFSI	Mon, May 23, 2016	13.58	13.82	13.40	13.46
764	NYSE	PFSI	Fri, May 20, 2016	13.45	13.74	13.21	13.63
763	NYSE	PFSI	Thu, May 19, 2016	13.58	13.72	13.26	13.35
762	NYSE	PFSI	Wed, May 18, 2016	13.47	13.78	13.39	13.65
761	NYSE	PFSI	Tue, May 17, 2016	13.68	13.94	13.20	13.50
760	NYSE	PFSI	Mon, May 16, 2016	13.45	13.84	13.35	13.69
759	NYSE	PFSI	Fri, May 13, 2016	13.23	13.61	13.08	13.49
758	NYSE	PFSI	Thu, May 12, 2016	13.54	13.64	12.89	13.25
757	NYSE	PFSI	Wed, May 11, 2016	13.44	13.71	13.21	13.47
756	NYSE	PFSI	Tue, May 10, 2016	13.55	13.82	13.28	13.50
755	NYSE	PFSI	Mon, May 9, 2016	12.71	13.50	12.54	13.45
754	NYSE	PFSI	Fri, May 6, 2016	12.74	12.97	12.23	12.82
753	NYSE	PFSI	Thu, May 5, 2016	13.51	13.92	13.33	13.37
752	NYSE	PFSI	Wed, May 4, 2016	13.54	13.60	13.36	13.51
751	NYSE	PFSI	Tue, May 3, 2016	13.40	13.76	13.20	13.64
750	NYSE	PFSI	Mon, May 2, 2016	12.85	13.65	12.82	13.54
749	NYSE	PFSI	Fri, Apr 29, 2016	12.70	12.77	12.56	12.74
748	NYSE	PFSI	Thu, Apr 28, 2016	12.61	12.91	12.61	12.71
747	NYSE	PFSI	Wed, Apr 27, 2016	12.54	12.79	12.42	12.69
746	NYSE	PFSI	Tue, Apr 26, 2016	12.02	12.66	11.85	12.62
745	NYSE	PFSI	Mon, Apr 25, 2016	11.98	12.02	11.90	11.99
744	NYSE	PFSI	Fri, Apr 22, 2016	11.99	12.00	11.96	12.00
743	NYSE	PFSI	Thu, Apr 21, 2016	11.85	12.09	11.85	11.98
742	NYSE	PFSI	Wed, Apr 20, 2016	11.70	12.00	11.70	11.96
741	NYSE	PFSI	Tue, Apr 19, 2016	11.55	11.94	11.10	11.74
740	NYSE	PFSI	Mon, Apr 18, 2016	11.43	11.84	11.43	11.77
739	NYSE	PFSI	Fri, Apr 15, 2016	11.49	11.59	11.45	11.52
738	NYSE	PFSI	Thu, Apr 14, 2016	11.48	11.56	11.47	11.49
737	NYSE	PFSI	Wed, Apr 13, 2016	11.16	11.55	11.00	11.48
736	NYSE	PFSI	Tue, Apr 12, 2016	11.39	11.46	10.96	11.12
735	NYSE	PFSI	Mon, Apr 11, 2016	11.63	11.72	11.39	11.41
734	NYSE	PFSI	Fri, Apr 8, 2016	11.61	11.87	11.48	11.53
733	NYSE	PFSI	Thu, Apr 7, 2016	11.53	11.78	11.37	11.52
732	NYSE	PFSI	Wed, Apr 6, 2016	11.79	11.80	11.59	11.63
731	NYSE	PFSI	Tue, Apr 5, 2016	11.79	11.79	11.79	11.78
730	NYSE	PFSI	Mon, Apr 4, 2016	11.52	11.86	11.50	11.79
729	NYSE	PFSI	Fri, Apr 1, 2016	11.67	12.06	11.37	11.51
728	NYSE	PFSI	Thu, Mar 31, 2016	11.86	11.87	11.64	11.76
727	NYSE	PFSI	Wed, Mar 30, 2016	11.70	11.85	11.65	11.81
726	NYSE	PFSI	Tue, Mar 29, 2016	11.06	11.48	11.06	11.62
725	NYSE	PFSI	Mon, Mar 28, 2016	11.08	11.20	10.98	11.10
724	NYSE	PFSI	Thu, Mar 24, 2016	11.12	11.12	11.00	11.08
723	NYSE	PFSI	Wed, Mar 23, 2016	11.36	11.43	11.09	11.19
722	NYSE	PFSI	Tue, Mar 22, 2016	11.37	11.48	11.26	11.34
721	NYSE	PFSI	Mon, Mar 21, 2016	11.97	12.23	11.47	11.50
720	NYSE	PFSI	Fri, Mar 18, 2016	11.80	12.10	11.58	11.96
719	NYSE	PFSI	Thu, Mar 17, 2016	11.10	11.82	11.08	11.71
718	NYSE	PFSI	Wed, Mar 16, 2016	10.87	11.20	10.87	11.14
717	NYSE	PFSI	Tue, Mar 15, 2016	11.32	11.32	11.32	10.87
716	NYSE	PFSI	Mon, Mar 14, 2016	11.33	11.33	11.16	11.20
715	NYSE	PFSI	Fri, Mar 11, 2016	10.81	10.81	10.81	11.29
714	NYSE	PFSI	Thu, Mar 10, 2016	11.17	11.17	10.78	10.81
713	NYSE	PFSI	Wed, Mar 9, 2016	10.97	10.97	10.97	11.16
712	NYSE	PFSI	Tue, Mar 8, 2016	11.26	11.33	10.88	10.97
711	NYSE	PFSI	Mon, Mar 7, 2016	11.76	11.84	11.21	11.28
710	NYSE	PFSI	Fri, Mar 4, 2016	12.14	12.14	12.14	11.76
709	NYSE	PFSI	Thu, Mar 3, 2016	12.00	12.00	12.00	12.14
708	NYSE	PFSI	Wed, Mar 2, 2016	12.01	12.17	11.85	12.00
707	NYSE	PFSI	Tue, Mar 1, 2016	12.40	12.47	11.93	12.02
706	NYSE	PFSI	Mon, Feb 29, 2016	12.46	12.52	12.35	12.41
705	NYSE	PFSI	Fri, Feb 26, 2016	12.82	12.95	12.46	12.47
704	NYSE	PFSI	Thu, Feb 25, 2016	12.49	12.86	12.42	12.78
703	NYSE	PFSI	Wed, Feb 24, 2016	11.86	12.43	11.57	12.42
702	NYSE	PFSI	Tue, Feb 23, 2016	12.09	12.19	11.87	11.99
701	NYSE	PFSI	Mon, Feb 22, 2016	12.36	12.58	12.15	12.17
700	NYSE	PFSI	Fri, Feb 19, 2016	12.35	12.35	11.99	12.31
699	NYSE	PFSI	Thu, Feb 18, 2016	12.50	12.75	12.25	12.47
698	NYSE	PFSI	Wed, Feb 17, 2016	12.01	12.60	12.00	12.53
697	NYSE	PFSI	Tue, Feb 16, 2016	11.57	12.21	11.45	11.96
696	NYSE	PFSI	Fri, Feb 12, 2016	10.96	11.48	10.62	11.46
695	NYSE	PFSI	Thu, Feb 11, 2016	10.73	11.02	10.50	10.84
694	NYSE	PFSI	Wed, Feb 10, 2016	11.03	11.18	10.90	10.99
693	NYSE	PFSI	Tue, Feb 9, 2016	11.02	11.20	10.83	11.00
692	NYSE	PFSI	Mon, Feb 8, 2016	11.01	11.20	10.79	11.16
691	NYSE	PFSI	Fri, Feb 5, 2016	11.13	11.44	11.00	11.12
690	NYSE	PFSI	Thu, Feb 4, 2016	10.89	11.70	10.48	11.25
689	NYSE	PFSI	Wed, Feb 3, 2016	11.73	11.73	11.21	11.39
688	NYSE	PFSI	Tue, Feb 2, 2016	11.78	11.85	11.52	11.70
687	NYSE	PFSI	Mon, Feb 1, 2016	11.84	11.95	11.74	11.91
686	NYSE	PFSI	Fri, Jan 29, 2016	11.67	11.99	11.67	11.91
685	NYSE	PFSI	Thu, Jan 28, 2016	11.59	11.83	11.54	11.65
684	NYSE	PFSI	Wed, Jan 27, 2016	11.69	11.74	11.42	11.48
683	NYSE	PFSI	Tue, Jan 26, 2016	11.47	11.96	11.27	11.76
682	NYSE	PFSI	Mon, Jan 25, 2016	12.13	12.13	11.28	11.45
681	NYSE	PFSI	Fri, Jan 22, 2016	12.22	13.00	12.15	12.17
680	NYSE	PFSI	Thu, Jan 21, 2016	11.86	12.36	11.66	12.10
679	NYSE	PFSI	Wed, Jan 20, 2016	11.99	11.99	11.51	11.75
678	NYSE	PFSI	Tue, Jan 19, 2016	12.55	12.55	11.91	12.15
677	NYSE	PFSI	Fri, Jan 15, 2016	12.49	12.74	12.09	12.45
676	NYSE	PFSI	Thu, Jan 14, 2016	12.91	13.02	12.65	12.81
675	NYSE	PFSI	Wed, Jan 13, 2016	13.15	13.35	12.75	12.88
674	NYSE	PFSI	Tue, Jan 12, 2016	13.71	13.82	13.40	13.60
673	NYSE	PFSI	Mon, Jan 11, 2016	14.37	14.37	13.53	13.58
672	NYSE	PFSI	Fri, Jan 8, 2016	14.49	14.55	14.34	14.37
671	NYSE	PFSI	Thu, Jan 7, 2016	14.79	14.79	14.43	14.43
670	NYSE	PFSI	Wed, Jan 6, 2016	14.97	15.31	14.97	14.99
669	NYSE	PFSI	Tue, Jan 5, 2016	15.12	15.38	14.91	15.16
668	NYSE	PFSI	Mon, Jan 4, 2016	15.13	15.29	15.01	15.13
667	NYSE	PFSI	Thu, Dec 31, 2015	15.60	15.73	15.32	15.36
666	NYSE	PFSI	Wed, Dec 30, 2015	15.95	15.95	15.54	15.61
665	NYSE	PFSI	Tue, Dec 29, 2015	16.10	16.10	15.83	16.00
664	NYSE	PFSI	Mon, Dec 28, 2015	16.60	16.66	16.11	16.16
663	NYSE	PFSI	Thu, Dec 24, 2015	16.27	16.74	16.27	16.60
662	NYSE	PFSI	Wed, Dec 23, 2015	15.98	16.30	15.87	16.25
661	NYSE	PFSI	Tue, Dec 22, 2015	15.83	15.94	15.40	15.90
660	NYSE	PFSI	Mon, Dec 21, 2015	15.99	16.11	15.54	15.82
659	NYSE	PFSI	Fri, Dec 18, 2015	16.22	16.31	15.80	15.87
658	NYSE	PFSI	Thu, Dec 17, 2015	16.13	16.38	15.92	16.28
657	NYSE	PFSI	Wed, Dec 16, 2015	15.82	16.11	15.48	16.05
656	NYSE	PFSI	Tue, Dec 15, 2015	15.77	15.91	15.49	15.82
655	NYSE	PFSI	Mon, Dec 14, 2015	15.66	15.80	15.50	15.67
654	NYSE	PFSI	Fri, Dec 11, 2015	15.70	15.91	15.60	15.64
653	NYSE	PFSI	Thu, Dec 10, 2015	16.25	16.25	15.84	15.98
652	NYSE	PFSI	Wed, Dec 9, 2015	16.00	16.10	15.76	16.06
651	NYSE	PFSI	Tue, Dec 8, 2015	16.16	16.20	15.81	15.96
650	NYSE	PFSI	Mon, Dec 7, 2015	16.01	16.28	16.01	16.18
649	NYSE	PFSI	Fri, Dec 4, 2015	16.19	16.25	15.83	16.10
648	NYSE	PFSI	Thu, Dec 3, 2015	16.20	16.79	16.01	16.19
647	NYSE	PFSI	Wed, Dec 2, 2015	16.15	16.26	15.98	16.18
646	NYSE	PFSI	Tue, Dec 1, 2015	16.33	16.50	16.16	16.25
645	NYSE	PFSI	Mon, Nov 30, 2015	16.30	16.45	16.18	16.23
644	NYSE	PFSI	Fri, Nov 27, 2015	16.09	16.39	16.09	16.32
643	NYSE	PFSI	Wed, Nov 25, 2015	16.11	16.33	15.92	16.18
642	NYSE	PFSI	Tue, Nov 24, 2015	16.14	16.19	15.97	16.10
641	NYSE	PFSI	Mon, Nov 23, 2015	16.06	16.25	16.03	16.14
640	NYSE	PFSI	Fri, Nov 20, 2015	16.45	16.46	16.06	16.14
639	NYSE	PFSI	Thu, Nov 19, 2015	16.18	16.45	15.98	16.34
638	NYSE	PFSI	Wed, Nov 18, 2015	16.15	16.29	16.02	16.19
637	NYSE	PFSI	Tue, Nov 17, 2015	16.34	16.39	16.04	16.10
636	NYSE	PFSI	Mon, Nov 16, 2015	16.00	16.24	15.89	16.18
635	NYSE	PFSI	Fri, Nov 13, 2015	16.24	16.48	16.13	16.15
634	NYSE	PFSI	Thu, Nov 12, 2015	16.52	16.69	16.26	16.29
633	NYSE	PFSI	Wed, Nov 11, 2015	16.49	16.94	16.45	16.68
632	NYSE	PFSI	Tue, Nov 10, 2015	16.23	16.66	16.23	16.40
631	NYSE	PFSI	Mon, Nov 9, 2015	16.68	16.68	16.01	16.39
630	NYSE	PFSI	Fri, Nov 6, 2015	16.07	16.95	16.07	16.88
629	NYSE	PFSI	Thu, Nov 5, 2015	16.80	16.80	15.82	16.53
628	NYSE	PFSI	Wed, Nov 4, 2015	16.58	17.14	16.25	17.08
627	NYSE	PFSI	Tue, Nov 3, 2015	16.82	16.94	16.53	16.69
626	NYSE	PFSI	Mon, Nov 2, 2015	16.65	17.07	16.54	16.68
625	NYSE	PFSI	Fri, Oct 30, 2015	17.01	17.25	16.31	16.54
624	NYSE	PFSI	Thu, Oct 29, 2015	16.93	17.19	16.39	17.09
623	NYSE	PFSI	Wed, Oct 28, 2015	16.57	17.10	16.47	17.04
622	NYSE	PFSI	Tue, Oct 27, 2015	16.10	16.58	16.06	16.53
621	NYSE	PFSI	Mon, Oct 26, 2015	16.58	16.67	16.00	16.00
620	NYSE	PFSI	Fri, Oct 23, 2015	16.08	16.66	16.04	16.60
619	NYSE	PFSI	Thu, Oct 22, 2015	15.99	16.12	15.84	16.00
618	NYSE	PFSI	Wed, Oct 21, 2015	16.03	16.22	15.92	15.99
617	NYSE	PFSI	Tue, Oct 20, 2015	15.98	16.04	15.86	16.00
616	NYSE	PFSI	Mon, Oct 19, 2015	15.87	16.06	15.86	16.00
615	NYSE	PFSI	Fri, Oct 16, 2015	15.80	15.95	15.79	15.91
614	NYSE	PFSI	Thu, Oct 15, 2015	15.57	15.81	15.53	15.77
613	NYSE	PFSI	Wed, Oct 14, 2015	15.52	15.67	15.19	15.50
612	NYSE	PFSI	Tue, Oct 13, 2015	15.95	16.04	15.47	15.50
611	NYSE	PFSI	Mon, Oct 12, 2015	16.06	16.06	15.87	15.99
610	NYSE	PFSI	Fri, Oct 9, 2015	16.46	16.52	15.94	15.96
609	NYSE	PFSI	Thu, Oct 8, 2015	15.93	16.62	15.93	16.50
608	NYSE	PFSI	Wed, Oct 7, 2015	15.77	16.02	15.77	15.94
607	NYSE	PFSI	Tue, Oct 6, 2015	15.90	16.07	15.69	15.71
606	NYSE	PFSI	Mon, Oct 5, 2015	16.00	16.24	15.88	15.90
605	NYSE	PFSI	Fri, Oct 2, 2015	15.77	16.07	15.39	16.00
604	NYSE	PFSI	Thu, Oct 1, 2015	16.00	16.15	15.73	15.93
603	NYSE	PFSI	Wed, Sep 30, 2015	16.16	16.43	15.90	16.00
602	NYSE	PFSI	Tue, Sep 29, 2015	16.23	16.31	16.05	16.10
601	NYSE	PFSI	Mon, Sep 28, 2015	16.41	16.41	16.15	16.17
600	NYSE	PFSI	Fri, Sep 25, 2015	16.71	16.81	16.30	16.48
599	NYSE	PFSI	Thu, Sep 24, 2015	16.82	16.84	16.48	16.65
598	NYSE	PFSI	Wed, Sep 23, 2015	17.10	17.10	16.85	16.94
597	NYSE	PFSI	Tue, Sep 22, 2015	16.98	17.17	16.92	17.03
596	NYSE	PFSI	Mon, Sep 21, 2015	16.79	17.13	16.78	17.03
595	NYSE	PFSI	Fri, Sep 18, 2015	16.15	16.81	16.00	16.80
594	NYSE	PFSI	Thu, Sep 17, 2015	16.60	16.61	16.21	16.33
593	NYSE	PFSI	Wed, Sep 16, 2015	16.57	16.57	16.36	16.51
592	NYSE	PFSI	Tue, Sep 15, 2015	16.19	16.58	16.19	16.54
591	NYSE	PFSI	Mon, Sep 14, 2015	16.30	16.38	16.10	16.12
590	NYSE	PFSI	Fri, Sep 11, 2015	16.22	16.34	16.14	16.32
589	NYSE	PFSI	Thu, Sep 10, 2015	16.29	16.44	16.09	16.20
588	NYSE	PFSI	Wed, Sep 9, 2015	16.40	16.58	16.24	16.30
587	NYSE	PFSI	Tue, Sep 8, 2015	16.86	16.86	16.41	16.41
586	NYSE	PFSI	Fri, Sep 4, 2015	16.50	16.65	16.45	16.60
585	NYSE	PFSI	Thu, Sep 3, 2015	16.62	16.75	16.44	16.66
584	NYSE	PFSI	Wed, Sep 2, 2015	16.70	16.96	16.56	16.66
583	NYSE	PFSI	Tue, Sep 1, 2015	16.94	17.03	16.60	16.60
582	NYSE	PFSI	Mon, Aug 31, 2015	16.95	17.26	16.69	17.17
581	NYSE	PFSI	Fri, Aug 28, 2015	17.30	17.30	16.90	17.03
580	NYSE	PFSI	Thu, Aug 27, 2015	17.45	17.60	17.19	17.32
579	NYSE	PFSI	Wed, Aug 26, 2015	17.72	17.77	17.29	17.57
578	NYSE	PFSI	Tue, Aug 25, 2015	18.18	18.18	17.04	17.38
577	NYSE	PFSI	Mon, Aug 24, 2015	17.08	18.06	16.85	17.66
576	NYSE	PFSI	Fri, Aug 21, 2015	17.29	18.07	17.29	17.98
575	NYSE	PFSI	Thu, Aug 20, 2015	17.54	17.64	17.45	17.63
574	NYSE	PFSI	Wed, Aug 19, 2015	17.75	17.85	17.47	17.59
573	NYSE	PFSI	Tue, Aug 18, 2015	17.74	17.90	17.50	17.83
572	NYSE	PFSI	Mon, Aug 17, 2015	18.14	18.14	17.56	17.84
571	NYSE	PFSI	Fri, Aug 14, 2015	17.89	18.26	17.69	18.20
570	NYSE	PFSI	Thu, Aug 13, 2015	17.83	18.02	17.83	17.90
569	NYSE	PFSI	Wed, Aug 12, 2015	17.66	17.93	17.56	17.82
568	NYSE	PFSI	Tue, Aug 11, 2015	17.50	17.64	17.46	17.56
567	NYSE	PFSI	Mon, Aug 10, 2015	17.92	17.92	17.49	17.53
566	NYSE	PFSI	Fri, Aug 7, 2015	17.42	17.80	17.41	17.75
565	NYSE	PFSI	Thu, Aug 6, 2015	18.00	18.09	17.37	17.44
564	NYSE	PFSI	Wed, Aug 5, 2015	18.36	18.36	17.78	17.98
563	NYSE	PFSI	Tue, Aug 4, 2015	18.17	18.17	17.82	17.99
562	NYSE	PFSI	Mon, Aug 3, 2015	18.19	18.25	17.95	18.22
561	NYSE	PFSI	Fri, Jul 31, 2015	17.74	18.51	17.71	18.23
560	NYSE	PFSI	Thu, Jul 30, 2015	17.69	17.80	17.49	17.68
559	NYSE	PFSI	Wed, Jul 29, 2015	17.64	17.79	17.36	17.66
558	NYSE	PFSI	Tue, Jul 28, 2015	17.61	17.80	17.28	17.50
557	NYSE	PFSI	Mon, Jul 27, 2015	17.88	18.09	17.50	17.55
556	NYSE	PFSI	Fri, Jul 24, 2015	18.23	18.23	17.97	18.05
555	NYSE	PFSI	Thu, Jul 23, 2015	18.09	18.32	17.69	18.31
554	NYSE	PFSI	Wed, Jul 22, 2015	17.94	18.34	17.75	18.06
553	NYSE	PFSI	Tue, Jul 21, 2015	17.93	18.08	17.71	17.92
552	NYSE	PFSI	Mon, Jul 20, 2015	18.14	18.14	17.82	17.94
551	NYSE	PFSI	Fri, Jul 17, 2015	18.27	18.33	18.09	18.18
550	NYSE	PFSI	Thu, Jul 16, 2015	18.21	18.56	18.15	18.29
549	NYSE	PFSI	Wed, Jul 15, 2015	17.70	18.17	17.56	18.16
548	NYSE	PFSI	Tue, Jul 14, 2015	17.45	17.71	17.45	17.61
547	NYSE	PFSI	Mon, Jul 13, 2015	17.49	17.59	17.45	17.46
546	NYSE	PFSI	Fri, Jul 10, 2015	17.64	17.93	17.37	17.49
545	NYSE	PFSI	Thu, Jul 9, 2015	17.75	17.79	17.36	17.47
544	NYSE	PFSI	Wed, Jul 8, 2015	17.55	17.65	17.48	17.55
543	NYSE	PFSI	Tue, Jul 7, 2015	17.65	17.69	17.19	17.65
542	NYSE	PFSI	Mon, Jul 6, 2015	17.69	17.75	17.51	17.70
541	NYSE	PFSI	Thu, Jul 2, 2015	17.96	17.96	17.62	17.76
540	NYSE	PFSI	Wed, Jul 1, 2015	18.20	18.20	17.83	17.96
539	NYSE	PFSI	Tue, Jun 30, 2015	18.02	18.20	17.87	18.12
538	NYSE	PFSI	Mon, Jun 29, 2015	18.06	18.44	17.81	17.96
537	NYSE	PFSI	Fri, Jun 26, 2015	18.24	18.33	18.04	18.25
536	NYSE	PFSI	Thu, Jun 25, 2015	18.35	18.35	17.91	18.24
535	NYSE	PFSI	Wed, Jun 24, 2015	18.29	18.44	18.21	18.40
534	NYSE	PFSI	Tue, Jun 23, 2015	18.18	18.30	18.09	18.27
533	NYSE	PFSI	Mon, Jun 22, 2015	18.18	18.29	17.82	18.24
532	NYSE	PFSI	Fri, Jun 19, 2015	18.07	18.14	17.89	18.00
531	NYSE	PFSI	Thu, Jun 18, 2015	17.75	18.39	17.73	18.15
530	NYSE	PFSI	Wed, Jun 17, 2015	18.03	18.16	17.52	17.55
529	NYSE	PFSI	Tue, Jun 16, 2015	18.29	18.49	17.92	18.04
528	NYSE	PFSI	Mon, Jun 15, 2015	19.53	19.53	18.30	18.33
527	NYSE	PFSI	Fri, Jun 12, 2015	19.61	19.61	19.25	19.49
526	NYSE	PFSI	Thu, Jun 11, 2015	19.57	19.69	19.41	19.50
525	NYSE	PFSI	Wed, Jun 10, 2015	19.00	19.51	19.00	19.39
524	NYSE	PFSI	Tue, Jun 9, 2015	19.29	19.31	18.84	19.00
523	NYSE	PFSI	Mon, Jun 8, 2015	19.36	19.38	19.19	19.27
522	NYSE	PFSI	Fri, Jun 5, 2015	19.18	19.31	19.05	19.30
521	NYSE	PFSI	Thu, Jun 4, 2015	19.25	19.31	19.02	19.13
520	NYSE	PFSI	Wed, Jun 3, 2015	19.20	19.38	19.14	19.26
519	NYSE	PFSI	Tue, Jun 2, 2015	19.00	19.23	18.84	19.15
518	NYSE	PFSI	Mon, Jun 1, 2015	18.71	19.24	18.70	19.00
517	NYSE	PFSI	Fri, May 29, 2015	18.32	18.78	18.32	18.75
516	NYSE	PFSI	Thu, May 28, 2015	18.31	18.46	18.14	18.39
515	NYSE	PFSI	Wed, May 27, 2015	18.40	18.48	18.25	18.27
514	NYSE	PFSI	Tue, May 26, 2015	18.75	18.99	18.35	18.51
513	NYSE	PFSI	Fri, May 22, 2015	18.64	18.83	18.63	18.75
512	NYSE	PFSI	Thu, May 21, 2015	18.67	18.71	18.59	18.64
511	NYSE	PFSI	Wed, May 20, 2015	18.15	18.75	17.89	18.72
510	NYSE	PFSI	Tue, May 19, 2015	18.10	18.24	17.98	18.13
509	NYSE	PFSI	Mon, May 18, 2015	18.10	18.51	17.97	18.06
508	NYSE	PFSI	Fri, May 15, 2015	18.18	18.19	17.89	17.99
507	NYSE	PFSI	Thu, May 14, 2015	18.01	18.33	18.00	18.15
506	NYSE	PFSI	Wed, May 13, 2015	18.19	18.46	17.99	18.00
505	NYSE	PFSI	Tue, May 12, 2015	18.43	18.49	18.18	18.30
504	NYSE	PFSI	Mon, May 11, 2015	18.71	18.82	18.50	18.56
503	NYSE	PFSI	Fri, May 8, 2015	18.36	18.88	18.36	18.71
502	NYSE	PFSI	Thu, May 7, 2015	18.40	18.43	17.90	18.37
501	NYSE	PFSI	Wed, May 6, 2015	18.34	18.38	18.07	18.17
500	NYSE	PFSI	Tue, May 5, 2015	18.44	18.44	18.21	18.31
499	NYSE	PFSI	Mon, May 4, 2015	18.40	18.56	17.97	18.53
498	NYSE	PFSI	Fri, May 1, 2015	18.86	18.86	18.31	18.36
497	NYSE	PFSI	Thu, Apr 30, 2015	18.57	18.89	18.45	18.88
496	NYSE	PFSI	Wed, Apr 29, 2015	18.50	18.76	18.37	18.71
495	NYSE	PFSI	Tue, Apr 28, 2015	17.81	18.62	17.81	18.51
494	NYSE	PFSI	Mon, Apr 27, 2015	17.74	18.00	17.74	17.89
493	NYSE	PFSI	Fri, Apr 24, 2015	17.64	17.82	17.60	17.73
492	NYSE	PFSI	Thu, Apr 23, 2015	17.51	17.62	17.14	17.61
491	NYSE	PFSI	Wed, Apr 22, 2015	17.65	17.86	17.59	17.86
490	NYSE	PFSI	Tue, Apr 21, 2015	17.70	17.79	17.66	17.68
489	NYSE	PFSI	Mon, Apr 20, 2015	17.46	17.69	17.46	17.68
488	NYSE	PFSI	Fri, Apr 17, 2015	17.39	17.46	17.18	17.44
487	NYSE	PFSI	Thu, Apr 16, 2015	17.23	17.59	17.16	17.59
486	NYSE	PFSI	Wed, Apr 15, 2015	17.39	17.57	17.35	17.47
485	NYSE	PFSI	Tue, Apr 14, 2015	17.18	17.47	17.13	17.39
484	NYSE	PFSI	Mon, Apr 13, 2015	17.42	17.42	17.12	17.18
483	NYSE	PFSI	Fri, Apr 10, 2015	17.38	17.51	17.29	17.49
482	NYSE	PFSI	Thu, Apr 9, 2015	17.09	17.35	16.86	17.27
481	NYSE	PFSI	Wed, Apr 8, 2015	17.13	17.31	17.12	17.15
480	NYSE	PFSI	Tue, Apr 7, 2015	17.37	17.68	17.15	17.19
479	NYSE	PFSI	Mon, Apr 6, 2015	17.05	17.32	17.00	17.24
478	NYSE	PFSI	Thu, Apr 2, 2015	17.00	17.24	17.00	17.09
477	NYSE	PFSI	Wed, Apr 1, 2015	16.91	17.11	16.91	17.05
476	NYSE	PFSI	Tue, Mar 31, 2015	17.09	17.12	16.80	16.97
475	NYSE	PFSI	Mon, Mar 30, 2015	16.60	17.14	16.60	17.12
474	NYSE	PFSI	Fri, Mar 27, 2015	16.78	16.95	16.50	16.59
473	NYSE	PFSI	Thu, Mar 26, 2015	16.88	16.93	16.75	16.75
472	NYSE	PFSI	Wed, Mar 25, 2015	17.45	17.50	16.97	16.98
471	NYSE	PFSI	Tue, Mar 24, 2015	17.76	17.76	17.51	17.63
470	NYSE	PFSI	Mon, Mar 23, 2015	17.94	18.32	17.67	17.72
469	NYSE	PFSI	Fri, Mar 20, 2015	18.31	18.37	17.85	17.91
468	NYSE	PFSI	Thu, Mar 19, 2015	18.34	18.65	18.19	18.23
467	NYSE	PFSI	Wed, Mar 18, 2015	18.56	18.98	18.32	18.42
466	NYSE	PFSI	Tue, Mar 17, 2015	18.52	18.66	18.42	18.54
465	NYSE	PFSI	Mon, Mar 16, 2015	18.27	18.64	18.19	18.55
464	NYSE	PFSI	Fri, Mar 13, 2015	18.05	18.29	18.05	18.16
463	NYSE	PFSI	Thu, Mar 12, 2015	17.57	18.25	17.57	18.12
462	NYSE	PFSI	Wed, Mar 11, 2015	17.27	17.50	17.25	17.46
461	NYSE	PFSI	Tue, Mar 10, 2015	17.30	17.30	17.05	17.26
460	NYSE	PFSI	Mon, Mar 9, 2015	17.25	17.40	17.25	17.35
459	NYSE	PFSI	Fri, Mar 6, 2015	17.49	17.74	17.23	17.27
458	NYSE	PFSI	Thu, Mar 5, 2015	17.51	17.75	17.35	17.67
457	NYSE	PFSI	Wed, Mar 4, 2015	17.39	17.61	17.34	17.55
456	NYSE	PFSI	Tue, Mar 3, 2015	17.84	17.84	17.35	17.52
455	NYSE	PFSI	Mon, Mar 2, 2015	17.44	17.89	17.40	17.83
454	NYSE	PFSI	Fri, Feb 27, 2015	17.68	17.71	17.40	17.46
453	NYSE	PFSI	Thu, Feb 26, 2015	17.34	17.78	17.34	17.74
452	NYSE	PFSI	Wed, Feb 25, 2015	17.74	17.76	17.55	17.59
451	NYSE	PFSI	Tue, Feb 24, 2015	17.88	17.91	17.59	17.79
450	NYSE	PFSI	Mon, Feb 23, 2015	17.63	17.97	17.36	17.92
449	NYSE	PFSI	Fri, Feb 20, 2015	17.74	17.79	17.50	17.56
448	NYSE	PFSI	Thu, Feb 19, 2015	18.21	18.22	17.70	17.71
447	NYSE	PFSI	Wed, Feb 18, 2015	18.00	18.29	18.00	18.27
446	NYSE	PFSI	Tue, Feb 17, 2015	17.68	18.10	17.68	18.06
445	NYSE	PFSI	Fri, Feb 13, 2015	17.75	17.88	17.70	17.82
444	NYSE	PFSI	Thu, Feb 12, 2015	17.83	17.88	17.79	17.80
443	NYSE	PFSI	Wed, Feb 11, 2015	17.90	17.90	17.78	17.81
442	NYSE	PFSI	Tue, Feb 10, 2015	17.84	17.95	17.73	17.81
441	NYSE	PFSI	Mon, Feb 9, 2015	17.55	17.89	17.50	17.75
440	NYSE	PFSI	Fri, Feb 6, 2015	17.51	17.69	17.45	17.55
439	NYSE	PFSI	Thu, Feb 5, 2015	17.90	17.90	17.01	17.55
438	NYSE	PFSI	Wed, Feb 4, 2015	18.33	18.48	18.21	18.26
437	NYSE	PFSI	Tue, Feb 3, 2015	18.26	18.49	18.21	18.34
436	NYSE	PFSI	Mon, Feb 2, 2015	18.30	18.31	18.02	18.29
435	NYSE	PFSI	Fri, Jan 30, 2015	18.02	18.40	17.66	18.02
434	NYSE	PFSI	Thu, Jan 29, 2015	17.77	18.33	17.77	18.16
433	NYSE	PFSI	Wed, Jan 28, 2015	17.71	17.90	17.44	17.71
432	NYSE	PFSI	Tue, Jan 27, 2015	17.82	18.05	17.59	17.61
431	NYSE	PFSI	Mon, Jan 26, 2015	17.99	18.23	17.74	18.02
430	NYSE	PFSI	Fri, Jan 23, 2015	18.31	18.31	17.97	18.04
429	NYSE	PFSI	Thu, Jan 22, 2015	18.09	18.36	17.96	18.35
428	NYSE	PFSI	Wed, Jan 21, 2015	18.00	18.13	17.63	18.08
427	NYSE	PFSI	Tue, Jan 20, 2015	18.43	18.43	18.09	18.09
426	NYSE	PFSI	Fri, Jan 16, 2015	18.15	18.42	17.97	18.37
425	NYSE	PFSI	Thu, Jan 15, 2015	18.45	18.45	17.80	18.22
424	NYSE	PFSI	Wed, Jan 14, 2015	18.00	18.49	17.95	18.35
423	NYSE	PFSI	Tue, Jan 13, 2015	17.95	17.95	17.51	17.84
422	NYSE	PFSI	Mon, Jan 12, 2015	17.69	17.70	17.59	17.64
421	NYSE	PFSI	Fri, Jan 9, 2015	18.02	18.02	17.46	17.62
420	NYSE	PFSI	Thu, Jan 8, 2015	17.63	18.07	17.58	17.98
419	NYSE	PFSI	Wed, Jan 7, 2015	17.17	17.32	16.92	17.30
418	NYSE	PFSI	Tue, Jan 6, 2015	17.03	17.29	16.87	17.16
417	NYSE	PFSI	Mon, Jan 5, 2015	17.08	17.12	16.94	17.06
416	NYSE	PFSI	Fri, Jan 2, 2015	17.30	17.35	16.63	17.12
415	NYSE	PFSI	Wed, Dec 31, 2014	17.33	17.76	17.17	17.30
414	NYSE	PFSI	Tue, Dec 30, 2014	17.48	17.68	17.31	17.33
413	NYSE	PFSI	Mon, Dec 29, 2014	17.50	17.59	17.42	17.48
412	NYSE	PFSI	Fri, Dec 26, 2014	17.49	17.49	17.30	17.47
411	NYSE	PFSI	Wed, Dec 24, 2014	17.32	17.49	17.32	17.44
410	NYSE	PFSI	Tue, Dec 23, 2014	17.38	17.38	17.32	17.38
409	NYSE	PFSI	Mon, Dec 22, 2014	17.14	17.31	17.12	17.28
408	NYSE	PFSI	Fri, Dec 19, 2014	17.15	17.33	16.84	17.32
407	NYSE	PFSI	Thu, Dec 18, 2014	16.99	17.15	16.95	17.11
406	NYSE	PFSI	Wed, Dec 17, 2014	16.63	16.99	16.42	16.97
405	NYSE	PFSI	Tue, Dec 16, 2014	16.25	16.93	16.03	16.70
404	NYSE	PFSI	Mon, Dec 15, 2014	16.70	16.70	16.35	16.48
403	NYSE	PFSI	Fri, Dec 12, 2014	16.61	16.77	16.52	16.68
402	NYSE	PFSI	Thu, Dec 11, 2014	16.52	16.94	16.52	16.77
401	NYSE	PFSI	Wed, Dec 10, 2014	16.80	16.80	16.51	16.55
400	NYSE	PFSI	Tue, Dec 9, 2014	16.47	17.00	16.38	16.87
399	NYSE	PFSI	Mon, Dec 8, 2014	16.70	16.89	16.49	16.58
398	NYSE	PFSI	Fri, Dec 5, 2014	16.40	16.89	16.40	16.70
397	NYSE	PFSI	Thu, Dec 4, 2014	16.25	16.53	16.08	16.43
396	NYSE	PFSI	Wed, Dec 3, 2014	16.07	16.25	15.86	16.21
395	NYSE	PFSI	Tue, Dec 2, 2014	16.14	16.17	15.64	16.03
394	NYSE	PFSI	Mon, Dec 1, 2014	15.99	16.06	15.65	15.91
393	NYSE	PFSI	Fri, Nov 28, 2014	16.07	16.20	15.96	15.99
392	NYSE	PFSI	Wed, Nov 26, 2014	15.86	16.18	15.85	16.10
391	NYSE	PFSI	Tue, Nov 25, 2014	15.53	15.84	15.48	15.84
390	NYSE	PFSI	Mon, Nov 24, 2014	15.50	15.72	15.40	15.53
389	NYSE	PFSI	Fri, Nov 21, 2014	15.95	16.00	15.44	15.45
388	NYSE	PFSI	Thu, Nov 20, 2014	15.55	15.95	15.52	15.76
387	NYSE	PFSI	Wed, Nov 19, 2014	15.44	15.60	15.21	15.55
386	NYSE	PFSI	Tue, Nov 18, 2014	15.32	15.55	15.22	15.51
385	NYSE	PFSI	Mon, Nov 17, 2014	15.54	15.54	15.24	15.25
384	NYSE	PFSI	Fri, Nov 14, 2014	15.60	15.68	15.39	15.51
383	NYSE	PFSI	Thu, Nov 13, 2014	15.89	15.92	15.72	15.86
382	NYSE	PFSI	Wed, Nov 12, 2014	16.07	16.09	15.90	15.93
381	NYSE	PFSI	Tue, Nov 11, 2014	16.21	16.23	16.03	16.07
380	NYSE	PFSI	Mon, Nov 10, 2014	16.07	16.17	15.92	16.15
379	NYSE	PFSI	Fri, Nov 7, 2014	15.94	16.07	15.85	16.01
378	NYSE	PFSI	Thu, Nov 6, 2014	15.93	15.97	15.84	15.89
377	NYSE	PFSI	Wed, Nov 5, 2014	16.04	16.31	15.93	16.01
376	NYSE	PFSI	Tue, Nov 4, 2014	16.42	16.57	16.17	16.20
375	NYSE	PFSI	Mon, Nov 3, 2014	16.67	16.75	16.23	16.30
374	NYSE	PFSI	Fri, Oct 31, 2014	16.75	16.78	16.53	16.66
373	NYSE	PFSI	Thu, Oct 30, 2014	16.02	16.59	15.81	16.58
372	NYSE	PFSI	Wed, Oct 29, 2014	16.17	16.21	15.93	16.00
371	NYSE	PFSI	Tue, Oct 28, 2014	15.93	16.19	15.84	16.17
370	NYSE	PFSI	Mon, Oct 27, 2014	15.59	15.90	15.36	15.89
369	NYSE	PFSI	Fri, Oct 24, 2014	15.50	15.50	15.33	15.48
368	NYSE	PFSI	Thu, Oct 23, 2014	15.51	15.63	15.33	15.45
367	NYSE	PFSI	Wed, Oct 22, 2014	15.62	15.66	15.33	15.37
366	NYSE	PFSI	Tue, Oct 21, 2014	15.65	15.65	15.47	15.59
365	NYSE	PFSI	Mon, Oct 20, 2014	15.54	15.99	15.54	15.62
364	NYSE	PFSI	Fri, Oct 17, 2014	15.74	15.76	15.20	15.62
363	NYSE	PFSI	Thu, Oct 16, 2014	15.36	15.92	15.36	15.57
362	NYSE	PFSI	Wed, Oct 15, 2014	15.13	15.65	15.04	15.50
361	NYSE	PFSI	Tue, Oct 14, 2014	14.85	15.36	14.80	15.26
360	NYSE	PFSI	Mon, Oct 13, 2014	14.76	15.12	14.60	14.76
359	NYSE	PFSI	Fri, Oct 10, 2014	14.35	14.85	14.11	14.71
358	NYSE	PFSI	Thu, Oct 9, 2014	14.50	14.50	14.25	14.31
357	NYSE	PFSI	Wed, Oct 8, 2014	14.22	14.57	14.05	14.53
356	NYSE	PFSI	Tue, Oct 7, 2014	14.32	14.38	14.17	14.23
355	NYSE	PFSI	Mon, Oct 6, 2014	14.45	14.54	14.27	14.34
354	NYSE	PFSI	Fri, Oct 3, 2014	14.62	14.62	14.39	14.46
353	NYSE	PFSI	Thu, Oct 2, 2014	14.23	14.59	14.18	14.47
352	NYSE	PFSI	Wed, Oct 1, 2014	14.65	14.65	14.11	14.18
351	NYSE	PFSI	Tue, Sep 30, 2014	14.58	14.73	14.43	14.65
350	NYSE	PFSI	Mon, Sep 29, 2014	14.45	14.72	14.45	14.67
349	NYSE	PFSI	Fri, Sep 26, 2014	14.60	14.67	14.48	14.57
348	NYSE	PFSI	Thu, Sep 25, 2014	14.73	14.77	14.42	14.54
347	NYSE	PFSI	Wed, Sep 24, 2014	14.80	14.80	14.52	14.75
346	NYSE	PFSI	Tue, Sep 23, 2014	14.88	14.92	14.79	14.80
345	NYSE	PFSI	Mon, Sep 22, 2014	14.97	15.02	14.86	14.87
344	NYSE	PFSI	Fri, Sep 19, 2014	15.03	15.20	14.80	15.04
343	NYSE	PFSI	Thu, Sep 18, 2014	14.85	15.07	14.79	15.04
342	NYSE	PFSI	Wed, Sep 17, 2014	14.97	14.97	14.76	14.81
341	NYSE	PFSI	Tue, Sep 16, 2014	15.09	15.11	14.91	14.93
340	NYSE	PFSI	Mon, Sep 15, 2014	15.13	15.19	14.91	15.15
339	NYSE	PFSI	Fri, Sep 12, 2014	15.21	15.21	15.10	15.12
338	NYSE	PFSI	Thu, Sep 11, 2014	15.13	15.21	15.07	15.18
337	NYSE	PFSI	Wed, Sep 10, 2014	15.16	15.21	15.07	15.15
336	NYSE	PFSI	Tue, Sep 9, 2014	15.24	15.42	15.10	15.17
335	NYSE	PFSI	Mon, Sep 8, 2014	15.32	15.47	15.26	15.30
334	NYSE	PFSI	Fri, Sep 5, 2014	15.38	15.49	15.38	15.47
333	NYSE	PFSI	Thu, Sep 4, 2014	15.43	15.50	15.39	15.45
332	NYSE	PFSI	Wed, Sep 3, 2014	15.50	15.50	15.35	15.43
331	NYSE	PFSI	Tue, Sep 2, 2014	15.50	15.50	15.38	15.50
330	NYSE	PFSI	Fri, Aug 29, 2014	15.39	15.50	15.36	15.43
329	NYSE	PFSI	Thu, Aug 28, 2014	15.47	15.47	15.25	15.40
328	NYSE	PFSI	Wed, Aug 27, 2014	15.45	15.51	15.38	15.48
327	NYSE	PFSI	Tue, Aug 26, 2014	15.47	15.64	15.42	15.47
326	NYSE	PFSI	Mon, Aug 25, 2014	15.53	15.69	15.41	15.54
325	NYSE	PFSI	Fri, Aug 22, 2014	15.45	15.70	15.25	15.49
324	NYSE	PFSI	Thu, Aug 21, 2014	15.30	15.49	15.30	15.47
323	NYSE	PFSI	Wed, Aug 20, 2014	15.43	15.43	15.23	15.35
322	NYSE	PFSI	Tue, Aug 19, 2014	15.57	15.57	15.45	15.46
321	NYSE	PFSI	Mon, Aug 18, 2014	15.44	15.63	13.83	15.54
320	NYSE	PFSI	Fri, Aug 15, 2014	15.61	15.67	15.27	15.40
319	NYSE	PFSI	Thu, Aug 14, 2014	15.60	15.74	15.48	15.50
318	NYSE	PFSI	Wed, Aug 13, 2014	15.62	15.85	15.46	15.64
317	NYSE	PFSI	Tue, Aug 12, 2014	15.62	15.66	15.52	15.64
316	NYSE	PFSI	Mon, Aug 11, 2014	15.13	15.69	15.13	15.67
315	NYSE	PFSI	Fri, Aug 8, 2014	14.96	15.13	14.96	15.12
314	NYSE	PFSI	Thu, Aug 7, 2014	14.97	15.18	14.86	15.00
313	NYSE	PFSI	Wed, Aug 6, 2014	14.87	15.07	14.86	14.89
312	NYSE	PFSI	Tue, Aug 5, 2014	14.95	15.12	14.88	14.95
311	NYSE	PFSI	Mon, Aug 4, 2014	15.16	15.17	14.97	15.01
310	NYSE	PFSI	Fri, Aug 1, 2014	15.13	15.22	14.77	15.14
309	NYSE	PFSI	Thu, Jul 31, 2014	15.19	15.32	15.05	15.13
308	NYSE	PFSI	Wed, Jul 30, 2014	15.22	15.32	15.21	15.27
307	NYSE	PFSI	Tue, Jul 29, 2014	15.14	15.24	15.12	15.17
306	NYSE	PFSI	Mon, Jul 28, 2014	15.17	15.24	15.07	15.16
305	NYSE	PFSI	Fri, Jul 25, 2014	15.24	15.29	15.09	15.12
304	NYSE	PFSI	Thu, Jul 24, 2014	15.49	15.49	15.24	15.28
303	NYSE	PFSI	Wed, Jul 23, 2014	15.29	15.45	15.21	15.34
302	NYSE	PFSI	Tue, Jul 22, 2014	15.32	15.39	15.14	15.33
301	NYSE	PFSI	Mon, Jul 21, 2014	15.29	15.46	15.16	15.21
300	NYSE	PFSI	Fri, Jul 18, 2014	15.30	15.36	15.15	15.31
299	NYSE	PFSI	Thu, Jul 17, 2014	15.26	15.37	15.26	15.34
298	NYSE	PFSI	Wed, Jul 16, 2014	15.53	15.53	15.19	15.32
297	NYSE	PFSI	Tue, Jul 15, 2014	15.41	15.49	15.29	15.38
296	NYSE	PFSI	Mon, Jul 14, 2014	15.39	15.52	15.29	15.45
295	NYSE	PFSI	Fri, Jul 11, 2014	15.32	15.36	15.07	15.25
294	NYSE	PFSI	Thu, Jul 10, 2014	15.22	15.41	15.22	15.39
293	NYSE	PFSI	Wed, Jul 9, 2014	15.53	15.53	15.37	15.44
292	NYSE	PFSI	Tue, Jul 8, 2014	15.57	15.57	15.26	15.52
291	NYSE	PFSI	Mon, Jul 7, 2014	15.68	15.73	15.52	15.57
290	NYSE	PFSI	Thu, Jul 3, 2014	15.63	15.93	15.63	15.69
289	NYSE	PFSI	Wed, Jul 2, 2014	15.25	15.70	15.25	15.58
288	NYSE	PFSI	Tue, Jul 1, 2014	15.23	15.33	15.19	15.25
287	NYSE	PFSI	Mon, Jun 30, 2014	15.27	15.34	15.15	15.19
286	NYSE	PFSI	Fri, Jun 27, 2014	15.20	15.40	15.18	15.23
285	NYSE	PFSI	Thu, Jun 26, 2014	15.31	15.32	15.20	15.28
284	NYSE	PFSI	Wed, Jun 25, 2014	15.15	15.47	15.03	15.35
283	NYSE	PFSI	Tue, Jun 24, 2014	15.40	15.50	15.16	15.20
282	NYSE	PFSI	Mon, Jun 23, 2014	15.41	15.55	15.26	15.30
281	NYSE	PFSI	Fri, Jun 20, 2014	15.49	15.69	15.30	15.41
280	NYSE	PFSI	Thu, Jun 19, 2014	15.54	15.64	15.27	15.38
279	NYSE	PFSI	Wed, Jun 18, 2014	15.51	15.67	15.20	15.56
278	NYSE	PFSI	Tue, Jun 17, 2014	15.51	15.63	15.36	15.45
277	NYSE	PFSI	Mon, Jun 16, 2014	16.28	16.28	15.38	15.52
276	NYSE	PFSI	Fri, Jun 13, 2014	15.70	16.57	15.65	16.33
275	NYSE	PFSI	Thu, Jun 12, 2014	15.51	15.54	15.36	15.46
274	NYSE	PFSI	Wed, Jun 11, 2014	15.58	15.84	15.50	15.57
273	NYSE	PFSI	Tue, Jun 10, 2014	15.77	15.89	15.57	15.67
272	NYSE	PFSI	Mon, Jun 9, 2014	15.90	16.00	15.75	15.85
271	NYSE	PFSI	Fri, Jun 6, 2014	16.03	16.19	15.76	15.88
270	NYSE	PFSI	Thu, Jun 5, 2014	15.91	16.47	15.80	15.98
269	NYSE	PFSI	Wed, Jun 4, 2014	15.80	15.95	15.57	15.83
268	NYSE	PFSI	Tue, Jun 3, 2014	15.89	15.98	15.76	15.82
267	NYSE	PFSI	Mon, Jun 2, 2014	15.82	16.00	15.54	15.90
266	NYSE	PFSI	Fri, May 30, 2014	16.00	16.00	15.71	15.87
265	NYSE	PFSI	Thu, May 29, 2014	16.13	16.15	15.91	15.98
264	NYSE	PFSI	Wed, May 28, 2014	16.07	16.24	15.95	16.08
263	NYSE	PFSI	Tue, May 27, 2014	15.83	16.13	15.73	16.08
262	NYSE	PFSI	Fri, May 23, 2014	15.78	15.90	15.68	15.81
261	NYSE	PFSI	Thu, May 22, 2014	15.70	15.88	15.58	15.72
260	NYSE	PFSI	Wed, May 21, 2014	15.58	15.72	15.42	15.65
259	NYSE	PFSI	Tue, May 20, 2014	15.72	15.72	15.36	15.49
258	NYSE	PFSI	Mon, May 19, 2014	15.55	15.79	15.33	15.78
257	NYSE	PFSI	Fri, May 16, 2014	15.64	15.73	15.38	15.59
256	NYSE	PFSI	Thu, May 15, 2014	15.50	15.71	15.12	15.69
255	NYSE	PFSI	Wed, May 14, 2014	15.73	15.90	15.33	15.54
254	NYSE	PFSI	Tue, May 13, 2014	15.32	15.82	15.32	15.72
253	NYSE	PFSI	Mon, May 12, 2014	15.53	15.79	15.33	15.46
252	NYSE	PFSI	Fri, May 9, 2014	15.54	15.66	15.27	15.46
251	NYSE	PFSI	Thu, May 8, 2014	15.47	16.47	15.45	15.60
250	NYSE	PFSI	Wed, May 7, 2014	15.55	15.55	15.01	15.03
249	NYSE	PFSI	Tue, May 6, 2014	15.59	15.70	15.52	15.57
248	NYSE	PFSI	Mon, May 5, 2014	15.70	15.70	15.51	15.59
247	NYSE	PFSI	Fri, May 2, 2014	15.73	16.06	15.63	15.74
246	NYSE	PFSI	Thu, May 1, 2014	15.80	15.93	15.50	15.76
245	NYSE	PFSI	Wed, Apr 30, 2014	16.12	16.15	15.74	15.87
244	NYSE	PFSI	Tue, Apr 29, 2014	15.97	16.15	15.88	16.10
243	NYSE	PFSI	Mon, Apr 28, 2014	16.04	16.15	15.85	15.86
242	NYSE	PFSI	Fri, Apr 25, 2014	16.00	16.07	15.90	16.01
241	NYSE	PFSI	Thu, Apr 24, 2014	16.03	16.07	15.70	16.04
240	NYSE	PFSI	Wed, Apr 23, 2014	16.29	16.29	16.00	16.01
239	NYSE	PFSI	Tue, Apr 22, 2014	16.15	16.45	15.97	16.28
238	NYSE	PFSI	Mon, Apr 21, 2014	16.36	16.36	15.99	16.08
237	NYSE	PFSI	Thu, Apr 17, 2014	16.39	16.47	16.17	16.41
236	NYSE	PFSI	Wed, Apr 16, 2014	16.57	16.68	16.39	16.45
235	NYSE	PFSI	Tue, Apr 15, 2014	16.36	16.92	15.86	16.45
234	NYSE	PFSI	Mon, Apr 14, 2014	16.62	16.63	16.25	16.28
233	NYSE	PFSI	Fri, Apr 11, 2014	16.85	16.86	16.44	16.45
232	NYSE	PFSI	Thu, Apr 10, 2014	17.50	17.50	16.93	17.00
231	NYSE	PFSI	Wed, Apr 9, 2014	17.70	17.83	17.56	17.56
230	NYSE	PFSI	Tue, Apr 8, 2014	17.42	17.62	17.22	17.52
229	NYSE	PFSI	Mon, Apr 7, 2014	17.54	17.71	17.08	17.42
228	NYSE	PFSI	Fri, Apr 4, 2014	17.80	17.94	17.62	17.63
227	NYSE	PFSI	Thu, Apr 3, 2014	17.65	17.85	17.48	17.80
226	NYSE	PFSI	Wed, Apr 2, 2014	17.23	17.68	17.09	17.62
225	NYSE	PFSI	Tue, Apr 1, 2014	16.93	17.50	16.88	17.28
224	NYSE	PFSI	Mon, Mar 31, 2014	15.99	16.70	15.94	16.64
223	NYSE	PFSI	Fri, Mar 28, 2014	16.24	16.36	15.90	15.91
222	NYSE	PFSI	Thu, Mar 27, 2014	16.00	16.12	15.80	16.10
221	NYSE	PFSI	Wed, Mar 26, 2014	17.20	17.55	16.52	16.57
220	NYSE	PFSI	Tue, Mar 25, 2014	17.81	17.97	17.11	17.21
219	NYSE	PFSI	Mon, Mar 24, 2014	18.56	18.69	18.24	18.36
218	NYSE	PFSI	Fri, Mar 21, 2014	18.58	18.65	18.45	18.58
217	NYSE	PFSI	Thu, Mar 20, 2014	18.33	18.69	18.20	18.44
216	NYSE	PFSI	Wed, Mar 19, 2014	18.69	18.77	18.12	18.41
215	NYSE	PFSI	Tue, Mar 18, 2014	18.23	18.71	18.20	18.68
214	NYSE	PFSI	Mon, Mar 17, 2014	17.97	18.35	17.97	18.18
213	NYSE	PFSI	Fri, Mar 14, 2014	17.87	18.08	17.78	17.95
212	NYSE	PFSI	Thu, Mar 13, 2014	17.83	17.98	17.81	17.96
211	NYSE	PFSI	Wed, Mar 12, 2014	17.90	17.95	17.69	17.78
210	NYSE	PFSI	Tue, Mar 11, 2014	18.05	18.14	17.83	17.96
209	NYSE	PFSI	Mon, Mar 10, 2014	17.93	18.10	17.93	18.06
208	NYSE	PFSI	Fri, Mar 7, 2014	17.93	18.05	17.88	18.01
207	NYSE	PFSI	Thu, Mar 6, 2014	17.88	17.98	17.84	17.86
206	NYSE	PFSI	Wed, Mar 5, 2014	17.86	17.95	17.64	17.77
205	NYSE	PFSI	Tue, Mar 4, 2014	17.59	17.99	17.50	17.86
204	NYSE	PFSI	Mon, Mar 3, 2014	17.22	17.53	17.22	17.46
203	NYSE	PFSI	Fri, Feb 28, 2014	17.35	18.05	17.26	17.29
202	NYSE	PFSI	Thu, Feb 27, 2014	17.20	17.33	17.20	17.29
201	NYSE	PFSI	Wed, Feb 26, 2014	17.12	17.53	17.12	17.26
200	NYSE	PFSI	Tue, Feb 25, 2014	16.95	17.22	16.91	17.16
199	NYSE	PFSI	Mon, Feb 24, 2014	17.16	17.54	16.90	17.00
198	NYSE	PFSI	Fri, Feb 21, 2014	16.86	17.10	16.65	17.06
197	NYSE	PFSI	Thu, Feb 20, 2014	17.01	17.03	16.64	16.78
196	NYSE	PFSI	Wed, Feb 19, 2014	17.51	17.54	16.99	17.05
195	NYSE	PFSI	Tue, Feb 18, 2014	16.60	17.56	16.60	17.50
194	NYSE	PFSI	Fri, Feb 14, 2014	16.57	16.81	16.57	16.64
193	NYSE	PFSI	Thu, Feb 13, 2014	16.47	17.01	16.47	16.54
192	NYSE	PFSI	Wed, Feb 12, 2014	16.52	16.80	16.47	16.54
191	NYSE	PFSI	Tue, Feb 11, 2014	16.48	16.83	16.38	16.52
190	NYSE	PFSI	Mon, Feb 10, 2014	16.18	16.38	16.11	16.21
189	NYSE	PFSI	Fri, Feb 7, 2014	16.35	16.41	16.14	16.20
188	NYSE	PFSI	Thu, Feb 6, 2014	16.85	16.90	16.32	16.35
187	NYSE	PFSI	Wed, Feb 5, 2014	17.06	17.15	16.60	16.87
186	NYSE	PFSI	Tue, Feb 4, 2014	17.36	17.59	17.05	17.07
185	NYSE	PFSI	Mon, Feb 3, 2014	17.03	17.37	16.62	17.35
184	NYSE	PFSI	Fri, Jan 31, 2014	16.81	17.16	16.81	16.98
183	NYSE	PFSI	Wed, Jan 29, 2014	17.14	17.14	16.71	16.79
182	NYSE	PFSI	Tue, Jan 28, 2014	16.77	17.08	16.76	17.04
181	NYSE	PFSI	Mon, Jan 27, 2014	17.50	17.55	16.71	16.72
180	NYSE	PFSI	Fri, Jan 24, 2014	17.27	17.65	16.86	17.55
179	NYSE	PFSI	Thu, Jan 23, 2014	17.56	17.64	17.02	17.40
178	NYSE	PFSI	Wed, Jan 22, 2014	17.73	17.95	17.53	17.58
177	NYSE	PFSI	Tue, Jan 21, 2014	17.90	18.00	17.51	17.78
176	NYSE	PFSI	Fri, Jan 17, 2014	18.24	18.30	17.60	17.75
175	NYSE	PFSI	Thu, Jan 16, 2014	18.45	18.54	18.09	18.28
174	NYSE	PFSI	Wed, Jan 15, 2014	17.27	18.45	17.27	18.25
173	NYSE	PFSI	Tue, Jan 14, 2014	17.30	17.55	17.01	17.26
172	NYSE	PFSI	Mon, Jan 13, 2014	17.27	17.41	16.87	17.26
171	NYSE	PFSI	Fri, Jan 10, 2014	18.00	18.08	17.04	17.35
170	NYSE	PFSI	Thu, Jan 9, 2014	18.50	18.67	18.20	18.32
169	NYSE	PFSI	Wed, Jan 8, 2014	18.44	18.62	18.39	18.53
168	NYSE	PFSI	Tue, Jan 7, 2014	18.17	18.74	18.13	18.41
167	NYSE	PFSI	Mon, Jan 6, 2014	18.10	18.20	18.01	18.16
166	NYSE	PFSI	Fri, Jan 3, 2014	17.71	18.16	17.57	18.07
165	NYSE	PFSI	Thu, Jan 2, 2014	17.56	17.76	17.39	17.73
164	NYSE	PFSI	Tue, Dec 31, 2013	17.83	17.83	17.28	17.55
163	NYSE	PFSI	Mon, Dec 30, 2013	17.83	18.11	17.76	17.86
162	NYSE	PFSI	Fri, Dec 27, 2013	17.75	17.94	17.74	17.89
161	NYSE	PFSI	Thu, Dec 26, 2013	17.20	17.90	17.20	17.67
160	NYSE	PFSI	Tue, Dec 24, 2013	17.04	17.37	16.91	17.18
159	NYSE	PFSI	Mon, Dec 23, 2013	16.90	17.14	16.78	17.05
158	NYSE	PFSI	Fri, Dec 20, 2013	17.93	17.93	16.86	16.88
157	NYSE	PFSI	Thu, Dec 19, 2013	17.80	18.05	17.62	17.83
156	NYSE	PFSI	Wed, Dec 18, 2013	17.66	18.25	17.58	17.78
155	NYSE	PFSI	Tue, Dec 17, 2013	18.01	18.02	17.61	17.72
154	NYSE	PFSI	Mon, Dec 16, 2013	17.73	17.98	17.53	17.95
153	NYSE	PFSI	Fri, Dec 13, 2013	17.57	17.75	17.51	17.72
152	NYSE	PFSI	Thu, Dec 12, 2013	17.74	17.75	17.32	17.58
151	NYSE	PFSI	Wed, Dec 11, 2013	17.83	18.06	17.58	17.74
150	NYSE	PFSI	Tue, Dec 10, 2013	17.83	18.16	17.77	17.86
149	NYSE	PFSI	Mon, Dec 9, 2013	17.71	18.15	17.37	17.80
148	NYSE	PFSI	Fri, Dec 6, 2013	17.68	17.84	17.46	17.65
147	NYSE	PFSI	Thu, Dec 5, 2013	17.66	18.19	17.39	17.54
146	NYSE	PFSI	Wed, Dec 4, 2013	17.30	17.89	17.30	17.75
145	NYSE	PFSI	Tue, Dec 3, 2013	17.37	17.58	17.11	17.39
144	NYSE	PFSI	Mon, Dec 2, 2013	17.89	17.92	17.05	17.44
143	NYSE	PFSI	Fri, Nov 29, 2013	17.68	17.97	17.46	17.90
142	NYSE	PFSI	Wed, Nov 27, 2013	17.25	17.73	17.15	17.62
141	NYSE	PFSI	Tue, Nov 26, 2013	17.56	17.65	17.21	17.23
140	NYSE	PFSI	Mon, Nov 25, 2013	17.59	17.70	17.40	17.46
139	NYSE	PFSI	Fri, Nov 22, 2013	17.53	17.79	17.36	17.53
138	NYSE	PFSI	Thu, Nov 21, 2013	17.18	17.68	17.18	17.46
137	NYSE	PFSI	Wed, Nov 20, 2013	17.15	17.29	17.00	17.11
136	NYSE	PFSI	Tue, Nov 19, 2013	17.27	17.47	17.08	17.16
135	NYSE	PFSI	Mon, Nov 18, 2013	17.15	17.43	17.05	17.32
134	NYSE	PFSI	Fri, Nov 15, 2013	16.47	17.30	16.45	17.07
133	NYSE	PFSI	Thu, Nov 14, 2013	16.89	16.94	16.45	16.50
132	NYSE	PFSI	Wed, Nov 13, 2013	16.91	17.01	16.56	16.87
131	NYSE	PFSI	Tue, Nov 12, 2013	17.94	17.94	16.82	17.01
130	NYSE	PFSI	Mon, Nov 11, 2013	17.01	18.25	17.01	18.02
129	NYSE	PFSI	Fri, Nov 8, 2013	17.50	17.68	16.90	17.15
128	NYSE	PFSI	Thu, Nov 7, 2013	16.70	17.55	16.48	17.53
127	NYSE	PFSI	Wed, Nov 6, 2013	16.48	16.72	16.33	16.71
126	NYSE	PFSI	Tue, Nov 5, 2013	16.64	16.64	16.35	16.50
125	NYSE	PFSI	Mon, Nov 4, 2013	16.70	16.77	16.27	16.73
124	NYSE	PFSI	Fri, Nov 1, 2013	16.07	16.82	15.95	16.71
123	NYSE	PFSI	Thu, Oct 31, 2013	16.01	16.23	15.95	16.10
122	NYSE	PFSI	Wed, Oct 30, 2013	16.08	16.15	15.95	16.02
121	NYSE	PFSI	Tue, Oct 29, 2013	15.97	16.07	15.90	16.06
120	NYSE	PFSI	Mon, Oct 28, 2013	16.17	16.20	15.75	15.96
119	NYSE	PFSI	Fri, Oct 25, 2013	16.43	16.57	16.03	16.13
118	NYSE	PFSI	Thu, Oct 24, 2013	16.37	16.50	16.27	16.35
117	NYSE	PFSI	Wed, Oct 23, 2013	16.24	16.55	16.21	16.41
116	NYSE	PFSI	Tue, Oct 22, 2013	16.25	16.60	16.17	16.26
115	NYSE	PFSI	Mon, Oct 21, 2013	17.00	17.05	15.88	16.18
114	NYSE	PFSI	Fri, Oct 18, 2013	17.08	17.08	16.96	17.04
113	NYSE	PFSI	Thu, Oct 17, 2013	17.08	17.32	16.90	16.95
112	NYSE	PFSI	Wed, Oct 16, 2013	17.19	17.36	17.05	17.08
111	NYSE	PFSI	Tue, Oct 15, 2013	17.35	17.36	17.02	17.17
110	NYSE	PFSI	Mon, Oct 14, 2013	17.99	18.12	17.87	17.96
109	NYSE	PFSI	Fri, Oct 11, 2013	18.28	18.28	17.86	18.04
108	NYSE	PFSI	Thu, Oct 10, 2013	17.94	18.30	17.91	18.27
107	NYSE	PFSI	Wed, Oct 9, 2013	17.67	18.01	17.67	17.77
106	NYSE	PFSI	Tue, Oct 8, 2013	17.75	17.88	17.62	17.67
105	NYSE	PFSI	Mon, Oct 7, 2013	17.71	17.82	17.60	17.68
104	NYSE	PFSI	Fri, Oct 4, 2013	17.74	18.05	17.71	17.78
103	NYSE	PFSI	Thu, Oct 3, 2013	18.14	18.27	17.65	17.84
102	NYSE	PFSI	Wed, Oct 2, 2013	18.46	18.77	18.21	18.28
101	NYSE	PFSI	Tue, Oct 1, 2013	18.86	18.86	18.48	18.58
100	NYSE	PFSI	Mon, Sep 30, 2013	18.76	18.89	18.57	18.79
99	NYSE	PFSI	Fri, Sep 27, 2013	18.81	18.98	18.72	18.90
98	NYSE	PFSI	Thu, Sep 26, 2013	18.62	18.92	18.50	18.87
97	NYSE	PFSI	Wed, Sep 25, 2013	18.66	18.68	18.40	18.66
96	NYSE	PFSI	Tue, Sep 24, 2013	18.85	18.85	18.46	18.70
95	NYSE	PFSI	Mon, Sep 23, 2013	18.60	18.93	18.60	18.78
94	NYSE	PFSI	Fri, Sep 20, 2013	18.68	18.94	18.46	18.68
93	NYSE	PFSI	Thu, Sep 19, 2013	18.97	18.97	18.47	18.59
92	NYSE	PFSI	Wed, Sep 18, 2013	18.95	19.25	18.89	18.94
91	NYSE	PFSI	Tue, Sep 17, 2013	18.75	19.00	18.60	18.91
90	NYSE	PFSI	Mon, Sep 16, 2013	19.05	19.07	18.65	18.75
89	NYSE	PFSI	Fri, Sep 13, 2013	18.11	18.91	18.03	18.89
88	NYSE	PFSI	Thu, Sep 12, 2013	18.00	18.15	17.90	18.03
87	NYSE	PFSI	Wed, Sep 11, 2013	17.74	18.02	17.74	18.00
86	NYSE	PFSI	Tue, Sep 10, 2013	17.55	18.10	17.55	17.80
85	NYSE	PFSI	Mon, Sep 9, 2013	17.31	17.98	17.04	17.54
84	NYSE	PFSI	Fri, Sep 6, 2013	16.85	17.40	16.45	17.32
83	NYSE	PFSI	Thu, Sep 5, 2013	17.41	17.50	16.73	16.78
82	NYSE	PFSI	Wed, Sep 4, 2013	16.88	17.67	16.80	17.50
81	NYSE	PFSI	Tue, Sep 3, 2013	17.16	17.30	16.70	16.90
80	NYSE	PFSI	Fri, Aug 30, 2013	17.29	17.38	16.86	17.07
79	NYSE	PFSI	Thu, Aug 29, 2013	16.76	17.40	16.76	17.34
78	NYSE	PFSI	Wed, Aug 28, 2013	16.72	17.29	16.54	16.80
77	NYSE	PFSI	Tue, Aug 27, 2013	16.90	17.00	16.63	16.72
76	NYSE	PFSI	Mon, Aug 26, 2013	16.07	17.08	16.07	16.98
75	NYSE	PFSI	Fri, Aug 23, 2013	16.20	16.40	15.87	16.10
74	NYSE	PFSI	Thu, Aug 22, 2013	16.15	16.27	16.02	16.27
73	NYSE	PFSI	Wed, Aug 21, 2013	16.82	16.82	15.79	16.21
72	NYSE	PFSI	Tue, Aug 20, 2013	17.12	17.21	16.70	16.82
71	NYSE	PFSI	Mon, Aug 19, 2013	17.31	17.47	17.10	17.10
70	NYSE	PFSI	Fri, Aug 16, 2013	17.59	17.71	17.15	17.30
69	NYSE	PFSI	Thu, Aug 15, 2013	18.01	18.12	17.53	17.62
68	NYSE	PFSI	Wed, Aug 14, 2013	18.02	18.25	17.85	18.12
67	NYSE	PFSI	Tue, Aug 13, 2013	18.00	18.07	17.90	18.07
66	NYSE	PFSI	Mon, Aug 12, 2013	17.98	18.08	17.52	18.02
65	NYSE	PFSI	Fri, Aug 9, 2013	18.89	18.94	17.98	18.11
64	NYSE	PFSI	Thu, Aug 8, 2013	19.49	19.49	18.36	18.99
63	NYSE	PFSI	Wed, Aug 7, 2013	19.63	19.63	19.29	19.39
62	NYSE	PFSI	Tue, Aug 6, 2013	19.70	19.72	19.53	19.63
61	NYSE	PFSI	Mon, Aug 5, 2013	19.63	19.91	19.51	19.80
60	NYSE	PFSI	Fri, Aug 2, 2013	19.98	20.00	19.72	19.76
59	NYSE	PFSI	Thu, Aug 1, 2013	19.72	20.00	19.58	19.97
58	NYSE	PFSI	Wed, Jul 31, 2013	19.47	19.69	19.28	19.60
57	NYSE	PFSI	Tue, Jul 30, 2013	19.68	19.68	19.27	19.46
56	NYSE	PFSI	Mon, Jul 29, 2013	19.12	19.62	19.00	19.59
55	NYSE	PFSI	Fri, Jul 26, 2013	19.83	19.84	19.10	19.12
54	NYSE	PFSI	Thu, Jul 25, 2013	19.88	20.10	19.73	19.90
53	NYSE	PFSI	Wed, Jul 24, 2013	19.85	19.95	19.64	19.85
52	NYSE	PFSI	Tue, Jul 23, 2013	19.84	19.95	19.64	19.85
51	NYSE	PFSI	Mon, Jul 22, 2013	19.93	20.07	19.86	19.97
50	NYSE	PFSI	Fri, Jul 19, 2013	19.90	20.06	19.90	19.97
49	NYSE	PFSI	Thu, Jul 18, 2013	19.95	20.05	19.81	19.95
48	NYSE	PFSI	Wed, Jul 17, 2013	20.01	20.06	19.86	19.93
47	NYSE	PFSI	Tue, Jul 16, 2013	20.18	20.25	19.89	20.00
46	NYSE	PFSI	Mon, Jul 15, 2013	20.32	20.34	19.61	20.15
45	NYSE	PFSI	Fri, Jul 12, 2013	20.90	20.90	20.34	20.34
44	NYSE	PFSI	Thu, Jul 11, 2013	21.03	21.03	20.72	20.90
43	NYSE	PFSI	Wed, Jul 10, 2013	20.69	20.75	20.60	20.72
42	NYSE	PFSI	Tue, Jul 9, 2013	20.47	20.83	20.43	20.74
41	NYSE	PFSI	Mon, Jul 8, 2013	20.61	20.66	20.24	20.41
40	NYSE	PFSI	Fri, Jul 5, 2013	21.25	21.30	20.50	20.60
39	NYSE	PFSI	Wed, Jul 3, 2013	21.14	21.29	21.03	21.15
38	NYSE	PFSI	Tue, Jul 2, 2013	21.16	21.34	21.06	21.31
37	NYSE	PFSI	Mon, Jul 1, 2013	21.29	21.35	20.99	21.22
36	NYSE	PFSI	Fri, Jun 28, 2013	21.04	21.32	20.80	21.27
35	NYSE	PFSI	Thu, Jun 27, 2013	20.95	21.16	20.73	21.03
34	NYSE	PFSI	Wed, Jun 26, 2013	21.20	21.20	20.50	20.78
33	NYSE	PFSI	Tue, Jun 25, 2013	21.15	21.25	20.96	21.10
32	NYSE	PFSI	Mon, Jun 24, 2013	21.15	21.36	20.96	21.01
31	NYSE	PFSI	Fri, Jun 21, 2013	21.49	21.55	21.20	21.34
30	NYSE	PFSI	Thu, Jun 20, 2013	21.57	21.64	21.21	21.42
29	NYSE	PFSI	Wed, Jun 19, 2013	21.83	22.14	21.75	21.80
28	NYSE	PFSI	Tue, Jun 18, 2013	21.59	21.90	21.59	21.85
27	NYSE	PFSI	Mon, Jun 17, 2013	21.07	21.79	21.07	21.61
26	NYSE	PFSI	Fri, Jun 14, 2013	21.00	21.20	20.92	21.02
25	NYSE	PFSI	Thu, Jun 13, 2013	20.97	21.03	20.50	21.03
24	NYSE	PFSI	Wed, Jun 12, 2013	20.50	21.08	20.50	21.01
23	NYSE	PFSI	Tue, Jun 11, 2013	20.25	20.50	20.10	20.40
22	NYSE	PFSI	Mon, Jun 10, 2013	20.40	20.48	20.16	20.45
21	NYSE	PFSI	Fri, Jun 7, 2013	21.03	21.05	20.21	20.48
20	NYSE	PFSI	Thu, Jun 6, 2013	21.39	21.39	20.96	21.00
19	NYSE	PFSI	Wed, Jun 5, 2013	21.45	21.50	21.15	21.39
18	NYSE	PFSI	Tue, Jun 4, 2013	21.14	21.51	20.79	21.44
17	NYSE	PFSI	Mon, Jun 3, 2013	22.00	22.00	20.85	21.14
16	NYSE	PFSI	Fri, May 31, 2013	21.85	21.99	21.65	21.80
15	NYSE	PFSI	Thu, May 30, 2013	21.15	22.05	21.02	21.98
14	NYSE	PFSI	Wed, May 29, 2013	21.40	21.43	20.98	21.19
13	NYSE	PFSI	Tue, May 28, 2013	22.00	22.00	21.51	21.52
12	NYSE	PFSI	Fri, May 24, 2013	22.06	22.06	21.53	21.67
11	NYSE	PFSI	Thu, May 23, 2013	21.62	22.21	20.91	22.08
10	NYSE	PFSI	Wed, May 22, 2013	22.55	23.33	21.63	21.64
9	NYSE	PFSI	Tue, May 21, 2013	21.85	22.80	21.69	22.45
8	NYSE	PFSI	Mon, May 20, 2013	20.35	22.10	20.25	21.66
7	NYSE	PFSI	Fri, May 17, 2013	20.20	20.26	19.99	20.00
6	NYSE	PFSI	Thu, May 16, 2013	19.73	20.12	19.73	20.03
5	NYSE	PFSI	Wed, May 15, 2013	19.50	19.80	19.40	19.71
4	NYSE	PFSI	Tue, May 14, 2013	19.15	19.92	19.09	19.51
3	NYSE	PFSI	Mon, May 13, 2013	20.14	20.20	19.14	19.31
2	NYSE	PFSI	Fri, May 10, 2013	19.07	20.01	18.86	19.60
1	NYSE	PFSI	Thu, May 9, 2013	18.25	19.39	18.15	19.10
#	Exchange	Symbol	Date	Open	High	Low	Close

PennyMac Financial Services Inc NYSE:PFSI 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