VanEck Preferred Securities ex Financials ETF AMEX:PFXF Historical Prices

Below are the 2642 trading days of historical prices for PFXF.

#	Exchange	Symbol	Date	Open	High	Low	Close
2642	AMEX	PFXF	Tue, Jan 17, 2023	17.87	18.05	17.86	18.02
2641	AMEX	PFXF	Fri, Jan 13, 2023	17.82	17.89	17.65	17.81
2640	AMEX	PFXF	Thu, Jan 12, 2023	17.85	17.88	17.70	17.85
2639	AMEX	PFXF	Wed, Jan 11, 2023	17.73	17.77	17.61	17.77
2638	AMEX	PFXF	Tue, Jan 10, 2023	17.54	17.65	17.50	17.57
2637	AMEX	PFXF	Mon, Jan 9, 2023	17.58	17.69	17.54	17.63
2636	AMEX	PFXF	Fri, Jan 6, 2023	17.34	17.55	17.30	17.54
2635	AMEX	PFXF	Thu, Jan 5, 2023	17.14	17.30	17.07	17.22
2634	AMEX	PFXF	Wed, Jan 4, 2023	16.93	17.19	16.91	17.14
2633	AMEX	PFXF	Tue, Jan 3, 2023	16.81	16.93	16.73	16.81
2632	AMEX	PFXF	Fri, Dec 30, 2022	16.71	16.71	16.56	16.71
2631	AMEX	PFXF	Thu, Dec 29, 2022	16.63	16.74	16.63	16.70
2630	AMEX	PFXF	Wed, Dec 28, 2022	16.72	16.75	16.52	16.57
2629	AMEX	PFXF	Tue, Dec 27, 2022	16.81	16.88	16.75	16.66
2628	AMEX	PFXF	Fri, Dec 23, 2022	16.81	16.93	16.78	16.89
2627	AMEX	PFXF	Thu, Dec 22, 2022	16.96	16.96	16.77	16.86
2626	AMEX	PFXF	Wed, Dec 21, 2022	16.97	17.07	16.97	16.99
2625	AMEX	PFXF	Tue, Dec 20, 2022	16.98	17.06	16.90	17.00
2624	AMEX	PFXF	Mon, Dec 19, 2022	17.10	17.10	16.95	16.95
2623	AMEX	PFXF	Fri, Dec 16, 2022	17.13	17.14	16.98	17.14
2622	AMEX	PFXF	Thu, Dec 15, 2022	17.25	17.28	17.15	17.16
2621	AMEX	PFXF	Wed, Dec 14, 2022	17.34	17.43	17.10	17.35
2620	AMEX	PFXF	Tue, Dec 13, 2022	17.34	17.44	17.22	17.35
2619	AMEX	PFXF	Mon, Dec 12, 2022	17.09	17.19	17.05	17.19
2618	AMEX	PFXF	Fri, Dec 9, 2022	17.23	17.23	17.05	17.05
2617	AMEX	PFXF	Thu, Dec 8, 2022	17.36	17.42	17.19	17.23
2616	AMEX	PFXF	Wed, Dec 7, 2022	17.41	17.58	17.27	17.35
2615	AMEX	PFXF	Tue, Dec 6, 2022	17.42	17.42	17.18	17.31
2614	AMEX	PFXF	Mon, Dec 5, 2022	17.63	17.67	17.30	17.37
2613	AMEX	PFXF	Fri, Dec 2, 2022	17.50	17.66	17.38	17.64
2612	AMEX	PFXF	Thu, Dec 1, 2022	17.48	17.61	17.46	17.52
2611	AMEX	PFXF	Wed, Nov 30, 2022	17.29	17.55	17.15	17.35
2610	AMEX	PFXF	Tue, Nov 29, 2022	17.44	17.44	17.18	17.20
2609	AMEX	PFXF	Mon, Nov 28, 2022	17.39	17.50	17.36	17.38
2608	AMEX	PFXF	Fri, Nov 25, 2022	17.44	17.55	17.44	17.50
2607	AMEX	PFXF	Wed, Nov 23, 2022	17.41	17.51	17.37	17.51
2606	AMEX	PFXF	Tue, Nov 22, 2022	17.40	17.40	17.25	17.38
2605	AMEX	PFXF	Mon, Nov 21, 2022	17.32	17.33	17.25	17.28
2604	AMEX	PFXF	Fri, Nov 18, 2022	17.40	17.40	17.23	17.29
2603	AMEX	PFXF	Thu, Nov 17, 2022	17.40	17.40	17.22	17.26
2602	AMEX	PFXF	Wed, Nov 16, 2022	17.53	17.57	17.43	17.48
2601	AMEX	PFXF	Tue, Nov 15, 2022	17.49	17.55	17.41	17.50
2600	AMEX	PFXF	Mon, Nov 14, 2022	17.52	17.52	17.25	17.34
2599	AMEX	PFXF	Fri, Nov 11, 2022	17.49	17.60	17.34	17.55
2598	AMEX	PFXF	Thu, Nov 10, 2022	16.95	17.47	16.87	17.43
2597	AMEX	PFXF	Wed, Nov 9, 2022	16.88	16.89	16.63	16.72
2596	AMEX	PFXF	Tue, Nov 8, 2022	16.76	16.88	16.59	16.88
2595	AMEX	PFXF	Mon, Nov 7, 2022	16.60	16.70	16.52	16.66
2594	AMEX	PFXF	Fri, Nov 4, 2022	16.60	16.68	16.49	16.56
2593	AMEX	PFXF	Thu, Nov 3, 2022	16.56	16.57	16.43	16.57
2592	AMEX	PFXF	Wed, Nov 2, 2022	16.79	16.89	16.55	16.58
2591	AMEX	PFXF	Tue, Nov 1, 2022	16.98	16.98	16.71	16.73
2590	AMEX	PFXF	Mon, Oct 31, 2022	16.91	16.92	16.81	16.78
2589	AMEX	PFXF	Fri, Oct 28, 2022	16.76	16.97	16.76	16.97
2588	AMEX	PFXF	Thu, Oct 27, 2022	16.82	16.88	16.72	16.81
2587	AMEX	PFXF	Wed, Oct 26, 2022	16.63	16.89	16.63	16.69
2586	AMEX	PFXF	Tue, Oct 25, 2022	16.43	16.69	16.43	16.69
2585	AMEX	PFXF	Mon, Oct 24, 2022	16.45	16.49	16.26	16.43
2584	AMEX	PFXF	Fri, Oct 21, 2022	16.34	16.41	16.23	16.39
2583	AMEX	PFXF	Thu, Oct 20, 2022	16.60	16.65	16.32	16.44
2582	AMEX	PFXF	Wed, Oct 19, 2022	16.78	16.78	16.55	16.65
2581	AMEX	PFXF	Tue, Oct 18, 2022	16.86	16.90	16.75	16.80
2580	AMEX	PFXF	Mon, Oct 17, 2022	16.65	16.78	16.65	16.71
2579	AMEX	PFXF	Fri, Oct 14, 2022	16.72	16.83	16.53	16.62
2578	AMEX	PFXF	Thu, Oct 13, 2022	16.50	16.73	16.35	16.63
2577	AMEX	PFXF	Wed, Oct 12, 2022	16.80	16.80	16.58	16.66
2576	AMEX	PFXF	Tue, Oct 11, 2022	16.85	16.91	16.72	16.78
2575	AMEX	PFXF	Mon, Oct 10, 2022	17.14	17.14	16.82	16.91
2574	AMEX	PFXF	Fri, Oct 7, 2022	17.25	17.25	17.01	17.08
2573	AMEX	PFXF	Thu, Oct 6, 2022	17.44	17.45	17.27	17.34
2572	AMEX	PFXF	Wed, Oct 5, 2022	17.55	17.56	17.40	17.48
2571	AMEX	PFXF	Tue, Oct 4, 2022	17.52	17.65	17.46	17.65
2570	AMEX	PFXF	Mon, Oct 3, 2022	17.22	17.39	17.20	17.30
2569	AMEX	PFXF	Fri, Sep 30, 2022	17.18	17.28	17.10	17.10
2568	AMEX	PFXF	Thu, Sep 29, 2022	17.36	17.36	17.03	17.16
2567	AMEX	PFXF	Wed, Sep 28, 2022	17.26	17.50	17.20	17.50
2566	AMEX	PFXF	Tue, Sep 27, 2022	17.24	17.34	17.05	17.18
2565	AMEX	PFXF	Mon, Sep 26, 2022	17.36	17.40	17.12	17.27
2564	AMEX	PFXF	Fri, Sep 23, 2022	17.58	17.61	17.23	17.32
2563	AMEX	PFXF	Thu, Sep 22, 2022	17.90	17.90	17.62	17.66
2562	AMEX	PFXF	Wed, Sep 21, 2022	18.02	18.12	17.87	17.88
2561	AMEX	PFXF	Tue, Sep 20, 2022	18.07	18.07	17.87	17.93
2560	AMEX	PFXF	Mon, Sep 19, 2022	18.04	18.15	17.99	18.14
2559	AMEX	PFXF	Fri, Sep 16, 2022	18.11	18.16	18.05	18.08
2558	AMEX	PFXF	Thu, Sep 15, 2022	18.36	18.39	18.19	18.20
2557	AMEX	PFXF	Wed, Sep 14, 2022	18.40	18.44	18.21	18.38
2556	AMEX	PFXF	Tue, Sep 13, 2022	18.54	18.56	18.30	18.33
2555	AMEX	PFXF	Mon, Sep 12, 2022	18.55	18.71	18.52	18.64
2554	AMEX	PFXF	Fri, Sep 9, 2022	18.40	18.58	18.39	18.52
2553	AMEX	PFXF	Thu, Sep 8, 2022	18.40	18.46	18.31	18.39
2552	AMEX	PFXF	Wed, Sep 7, 2022	18.25	18.40	18.20	18.40
2551	AMEX	PFXF	Tue, Sep 6, 2022	18.31	18.34	18.18	18.24
2550	AMEX	PFXF	Fri, Sep 2, 2022	18.45	18.50	18.27	18.36
2549	AMEX	PFXF	Thu, Sep 1, 2022	18.36	18.36	18.14	18.33
2548	AMEX	PFXF	Wed, Aug 31, 2022	18.67	18.68	18.43	18.33
2547	AMEX	PFXF	Tue, Aug 30, 2022	18.79	18.80	18.54	18.63
2546	AMEX	PFXF	Mon, Aug 29, 2022	18.77	18.81	18.65	18.70
2545	AMEX	PFXF	Fri, Aug 26, 2022	19.11	19.11	18.83	18.91
2544	AMEX	PFXF	Thu, Aug 25, 2022	18.83	19.10	18.79	19.09
2543	AMEX	PFXF	Wed, Aug 24, 2022	18.72	18.84	18.65	18.76
2542	AMEX	PFXF	Tue, Aug 23, 2022	18.91	18.99	18.55	18.72
2541	AMEX	PFXF	Mon, Aug 22, 2022	19.16	19.21	18.90	18.93
2540	AMEX	PFXF	Fri, Aug 19, 2022	19.38	19.38	19.19	19.25
2539	AMEX	PFXF	Thu, Aug 18, 2022	19.36	19.43	19.26	19.43
2538	AMEX	PFXF	Wed, Aug 17, 2022	19.53	19.53	19.30	19.36
2537	AMEX	PFXF	Tue, Aug 16, 2022	19.60	19.62	19.53	19.59
2536	AMEX	PFXF	Mon, Aug 15, 2022	19.47	19.64	19.47	19.59
2535	AMEX	PFXF	Fri, Aug 12, 2022	19.48	19.55	19.39	19.55
2534	AMEX	PFXF	Thu, Aug 11, 2022	19.47	19.50	19.39	19.43
2533	AMEX	PFXF	Wed, Aug 10, 2022	19.26	19.44	19.26	19.35
2532	AMEX	PFXF	Tue, Aug 9, 2022	19.46	19.46	19.12	19.20
2531	AMEX	PFXF	Mon, Aug 8, 2022	19.36	19.50	19.35	19.35
2530	AMEX	PFXF	Fri, Aug 5, 2022	19.40	19.47	19.26	19.34
2529	AMEX	PFXF	Thu, Aug 4, 2022	19.48	19.53	19.36	19.50
2528	AMEX	PFXF	Wed, Aug 3, 2022	19.31	19.49	19.25	19.49
2527	AMEX	PFXF	Tue, Aug 2, 2022	19.19	19.36	19.03	19.23
2526	AMEX	PFXF	Mon, Aug 1, 2022	19.15	19.22	19.06	19.19
2525	AMEX	PFXF	Fri, Jul 29, 2022	18.98	19.21	18.97	19.11
2524	AMEX	PFXF	Thu, Jul 28, 2022	18.76	18.99	18.76	18.98
2523	AMEX	PFXF	Wed, Jul 27, 2022	18.65	18.78	18.61	18.73
2522	AMEX	PFXF	Tue, Jul 26, 2022	18.59	18.65	18.57	18.61
2521	AMEX	PFXF	Mon, Jul 25, 2022	18.56	18.63	18.55	18.60
2520	AMEX	PFXF	Fri, Jul 22, 2022	18.53	18.68	18.51	18.58
2519	AMEX	PFXF	Thu, Jul 21, 2022	18.50	18.58	18.41	18.58
2518	AMEX	PFXF	Wed, Jul 20, 2022	18.42	18.48	18.33	18.45
2517	AMEX	PFXF	Tue, Jul 19, 2022	18.21	18.39	18.21	18.36
2516	AMEX	PFXF	Mon, Jul 18, 2022	18.31	18.33	18.15	18.17
2515	AMEX	PFXF	Fri, Jul 15, 2022	18.14	18.24	18.08	18.22
2514	AMEX	PFXF	Thu, Jul 14, 2022	18.02	18.11	17.96	18.10
2513	AMEX	PFXF	Wed, Jul 13, 2022	18.06	18.21	18.01	18.07
2512	AMEX	PFXF	Tue, Jul 12, 2022	18.25	18.30	18.15	18.20
2511	AMEX	PFXF	Mon, Jul 11, 2022	18.23	18.28	18.20	18.26
2510	AMEX	PFXF	Fri, Jul 8, 2022	18.26	18.30	18.20	18.30
2509	AMEX	PFXF	Thu, Jul 7, 2022	18.12	18.28	18.12	18.28
2508	AMEX	PFXF	Wed, Jul 6, 2022	18.14	18.18	18.03	18.06
2507	AMEX	PFXF	Tue, Jul 5, 2022	18.04	18.20	17.95	18.04
2506	AMEX	PFXF	Fri, Jul 1, 2022	18.07	18.26	18.05	18.23
2505	AMEX	PFXF	Thu, Jun 30, 2022	18.05	18.21	18.03	18.01
2504	AMEX	PFXF	Wed, Jun 29, 2022	18.23	18.31	18.08	18.11
2503	AMEX	PFXF	Tue, Jun 28, 2022	18.31	18.40	18.16	18.19
2502	AMEX	PFXF	Mon, Jun 27, 2022	18.31	18.32	18.23	18.26
2501	AMEX	PFXF	Fri, Jun 24, 2022	18.05	18.26	18.05	18.23
2500	AMEX	PFXF	Thu, Jun 23, 2022	18.02	18.07	17.93	18.05
2499	AMEX	PFXF	Wed, Jun 22, 2022	17.89	18.00	17.85	17.96
2498	AMEX	PFXF	Tue, Jun 21, 2022	17.77	17.97	17.77	17.91
2497	AMEX	PFXF	Fri, Jun 17, 2022	17.80	17.82	17.65	17.74
2496	AMEX	PFXF	Thu, Jun 16, 2022	18.04	18.04	17.63	17.76
2495	AMEX	PFXF	Wed, Jun 15, 2022	17.89	18.28	17.89	18.11
2494	AMEX	PFXF	Tue, Jun 14, 2022	18.05	18.08	17.73	17.85
2493	AMEX	PFXF	Mon, Jun 13, 2022	18.43	18.43	17.94	17.99
2492	AMEX	PFXF	Fri, Jun 10, 2022	18.89	18.89	18.56	18.67
2491	AMEX	PFXF	Thu, Jun 9, 2022	19.34	19.34	19.03	19.06
2490	AMEX	PFXF	Wed, Jun 8, 2022	19.41	19.45	19.30	19.36
2489	AMEX	PFXF	Tue, Jun 7, 2022	19.34	19.47	19.29	19.47
2488	AMEX	PFXF	Mon, Jun 6, 2022	19.47	19.50	19.34	19.41
2487	AMEX	PFXF	Fri, Jun 3, 2022	19.38	19.43	19.30	19.36
2486	AMEX	PFXF	Thu, Jun 2, 2022	19.31	19.47	19.29	19.40
2485	AMEX	PFXF	Wed, Jun 1, 2022	19.48	19.49	19.25	19.35
2484	AMEX	PFXF	Tue, May 31, 2022	19.62	19.62	19.34	19.39
2483	AMEX	PFXF	Fri, May 27, 2022	19.22	19.62	19.22	19.62
2482	AMEX	PFXF	Thu, May 26, 2022	18.98	19.19	18.94	19.19
2481	AMEX	PFXF	Wed, May 25, 2022	18.76	18.98	18.69	18.94
2480	AMEX	PFXF	Tue, May 24, 2022	18.63	18.75	18.57	18.74
2479	AMEX	PFXF	Mon, May 23, 2022	18.74	18.74	18.59	18.67
2478	AMEX	PFXF	Fri, May 20, 2022	18.75	18.79	18.46	18.66
2477	AMEX	PFXF	Thu, May 19, 2022	18.50	18.70	18.50	18.61
2476	AMEX	PFXF	Wed, May 18, 2022	18.72	18.80	18.55	18.55
2475	AMEX	PFXF	Tue, May 17, 2022	18.82	18.91	18.76	18.82
2474	AMEX	PFXF	Mon, May 16, 2022	18.55	18.77	18.53	18.64
2473	AMEX	PFXF	Fri, May 13, 2022	18.48	18.67	18.43	18.60
2472	AMEX	PFXF	Thu, May 12, 2022	18.43	18.48	18.26	18.40
2471	AMEX	PFXF	Wed, May 11, 2022	18.35	18.68	18.35	18.44
2470	AMEX	PFXF	Tue, May 10, 2022	18.51	18.68	18.40	18.52
2469	AMEX	PFXF	Mon, May 9, 2022	18.67	18.70	18.39	18.40
2468	AMEX	PFXF	Fri, May 6, 2022	18.85	18.92	18.72	18.78
2467	AMEX	PFXF	Thu, May 5, 2022	19.24	19.30	18.91	19.00
2466	AMEX	PFXF	Wed, May 4, 2022	18.99	19.31	18.90	19.30
2465	AMEX	PFXF	Tue, May 3, 2022	18.98	19.04	18.89	18.94
2464	AMEX	PFXF	Mon, May 2, 2022	19.03	19.09	18.76	18.97
2463	AMEX	PFXF	Fri, Apr 29, 2022	19.28	19.29	19.05	19.09
2462	AMEX	PFXF	Thu, Apr 28, 2022	19.22	19.36	19.02	19.33
2461	AMEX	PFXF	Wed, Apr 27, 2022	19.21	19.24	19.04	19.13
2460	AMEX	PFXF	Tue, Apr 26, 2022	19.41	19.41	19.15	19.15
2459	AMEX	PFXF	Mon, Apr 25, 2022	19.36	19.67	19.23	19.43
2458	AMEX	PFXF	Fri, Apr 22, 2022	19.70	19.70	19.41	19.45
2457	AMEX	PFXF	Thu, Apr 21, 2022	19.97	19.99	19.64	19.64
2456	AMEX	PFXF	Wed, Apr 20, 2022	19.91	19.95	19.82	19.89
2455	AMEX	PFXF	Tue, Apr 19, 2022	19.68	19.82	19.65	19.80
2454	AMEX	PFXF	Mon, Apr 18, 2022	19.80	19.84	19.68	19.68
2453	AMEX	PFXF	Thu, Apr 14, 2022	19.96	19.96	19.78	19.79
2452	AMEX	PFXF	Wed, Apr 13, 2022	19.80	19.95	19.80	19.93
2451	AMEX	PFXF	Tue, Apr 12, 2022	19.99	19.99	19.79	19.87
2450	AMEX	PFXF	Mon, Apr 11, 2022	20.06	20.06	19.84	19.85
2449	AMEX	PFXF	Fri, Apr 8, 2022	20.19	20.19	20.05	20.09
2448	AMEX	PFXF	Thu, Apr 7, 2022	20.12	20.22	20.04	20.19
2447	AMEX	PFXF	Wed, Apr 6, 2022	20.08	20.11	19.92	20.08
2446	AMEX	PFXF	Tue, Apr 5, 2022	20.37	20.40	20.10	20.12
2445	AMEX	PFXF	Mon, Apr 4, 2022	20.45	20.45	20.31	20.35
2444	AMEX	PFXF	Fri, Apr 1, 2022	20.50	20.52	20.30	20.35
2443	AMEX	PFXF	Thu, Mar 31, 2022	20.64	20.65	20.53	20.44
2442	AMEX	PFXF	Wed, Mar 30, 2022	20.52	20.62	20.50	20.57
2441	AMEX	PFXF	Tue, Mar 29, 2022	20.43	20.58	20.42	20.53
2440	AMEX	PFXF	Mon, Mar 28, 2022	20.20	20.37	20.20	20.33
2439	AMEX	PFXF	Fri, Mar 25, 2022	20.24	20.29	20.07	20.18
2438	AMEX	PFXF	Thu, Mar 24, 2022	20.21	20.32	20.11	20.29
2437	AMEX	PFXF	Wed, Mar 23, 2022	20.22	20.23	20.13	20.15
2436	AMEX	PFXF	Tue, Mar 22, 2022	20.14	20.28	20.10	20.22
2435	AMEX	PFXF	Mon, Mar 21, 2022	20.30	20.30	20.13	20.20
2434	AMEX	PFXF	Fri, Mar 18, 2022	20.20	20.30	20.15	20.28
2433	AMEX	PFXF	Thu, Mar 17, 2022	20.08	20.20	20.08	20.08
2432	AMEX	PFXF	Wed, Mar 16, 2022	19.85	20.08	19.79	20.07
2431	AMEX	PFXF	Tue, Mar 15, 2022	19.61	19.80	19.56	19.80
2430	AMEX	PFXF	Mon, Mar 14, 2022	19.71	19.75	19.50	19.51
2429	AMEX	PFXF	Fri, Mar 11, 2022	19.93	19.93	19.71	19.71
2428	AMEX	PFXF	Thu, Mar 10, 2022	19.72	19.85	19.70	19.82
2427	AMEX	PFXF	Wed, Mar 9, 2022	19.81	19.91	19.74	19.88
2426	AMEX	PFXF	Tue, Mar 8, 2022	19.67	19.88	19.59	19.70
2425	AMEX	PFXF	Mon, Mar 7, 2022	20.01	20.01	19.70	19.72
2424	AMEX	PFXF	Fri, Mar 4, 2022	20.05	20.05	19.91	19.96
2423	AMEX	PFXF	Thu, Mar 3, 2022	20.17	20.21	20.01	20.01
2422	AMEX	PFXF	Wed, Mar 2, 2022	19.92	20.09	19.92	20.04
2421	AMEX	PFXF	Tue, Mar 1, 2022	20.10	20.29	19.87	19.91
2420	AMEX	PFXF	Mon, Feb 28, 2022	20.09	20.30	20.01	20.06
2419	AMEX	PFXF	Fri, Feb 25, 2022	20.07	20.23	20.03	20.22
2418	AMEX	PFXF	Thu, Feb 24, 2022	19.69	19.97	19.51	19.93
2417	AMEX	PFXF	Wed, Feb 23, 2022	19.99	20.01	19.79	19.80
2416	AMEX	PFXF	Tue, Feb 22, 2022	20.00	20.08	19.87	19.91
2415	AMEX	PFXF	Fri, Feb 18, 2022	20.06	20.20	20.03	20.03
2414	AMEX	PFXF	Thu, Feb 17, 2022	20.19	20.24	20.05	20.06
2413	AMEX	PFXF	Wed, Feb 16, 2022	20.14	20.26	20.05	20.19
2412	AMEX	PFXF	Tue, Feb 15, 2022	19.97	20.18	19.97	20.11
2411	AMEX	PFXF	Mon, Feb 14, 2022	19.99	20.06	19.84	19.94
2410	AMEX	PFXF	Fri, Feb 11, 2022	20.35	20.40	20.01	20.01
2409	AMEX	PFXF	Thu, Feb 10, 2022	20.49	20.60	20.30	20.33
2408	AMEX	PFXF	Wed, Feb 9, 2022	20.54	20.64	20.50	20.63
2407	AMEX	PFXF	Tue, Feb 8, 2022	20.39	20.50	20.39	20.45
2406	AMEX	PFXF	Mon, Feb 7, 2022	20.43	20.51	20.39	20.42
2405	AMEX	PFXF	Fri, Feb 4, 2022	20.41	20.49	20.34	20.43
2404	AMEX	PFXF	Thu, Feb 3, 2022	20.71	20.71	20.52	20.54
2403	AMEX	PFXF	Wed, Feb 2, 2022	20.88	20.88	20.72	20.78
2402	AMEX	PFXF	Tue, Feb 1, 2022	20.85	20.85	20.70	20.84
2401	AMEX	PFXF	Mon, Jan 31, 2022	20.37	20.81	20.30	20.75
2400	AMEX	PFXF	Fri, Jan 28, 2022	20.32	20.43	20.18	20.43
2399	AMEX	PFXF	Thu, Jan 27, 2022	20.60	20.72	20.32	20.34
2398	AMEX	PFXF	Wed, Jan 26, 2022	20.72	20.81	20.45	20.45
2397	AMEX	PFXF	Tue, Jan 25, 2022	20.74	20.75	20.57	20.66
2396	AMEX	PFXF	Mon, Jan 24, 2022	20.79	20.99	20.45	20.86
2395	AMEX	PFXF	Fri, Jan 21, 2022	21.00	21.03	20.84	20.90
2394	AMEX	PFXF	Thu, Jan 20, 2022	21.24	21.26	21.02	21.03
2393	AMEX	PFXF	Wed, Jan 19, 2022	21.17	21.25	21.12	21.14
2392	AMEX	PFXF	Tue, Jan 18, 2022	21.32	21.40	21.12	21.16
2391	AMEX	PFXF	Fri, Jan 14, 2022	21.45	21.46	21.33	21.38
2390	AMEX	PFXF	Thu, Jan 13, 2022	21.63	21.63	21.50	21.52
2389	AMEX	PFXF	Wed, Jan 12, 2022	21.60	21.65	21.55	21.59
2388	AMEX	PFXF	Tue, Jan 11, 2022	21.39	21.54	21.35	21.53
2387	AMEX	PFXF	Mon, Jan 10, 2022	21.40	21.47	21.30	21.42
2386	AMEX	PFXF	Fri, Jan 7, 2022	21.57	21.67	21.40	21.49
2385	AMEX	PFXF	Thu, Jan 6, 2022	21.53	21.61	21.39	21.55
2384	AMEX	PFXF	Wed, Jan 5, 2022	21.82	21.82	21.50	21.50
2383	AMEX	PFXF	Tue, Jan 4, 2022	21.87	21.87	21.70	21.75
2382	AMEX	PFXF	Mon, Jan 3, 2022	21.92	21.95	21.79	21.82
2381	AMEX	PFXF	Fri, Dec 31, 2021	21.80	21.90	21.80	21.88
2380	AMEX	PFXF	Thu, Dec 30, 2021	21.80	21.86	21.76	21.86
2379	AMEX	PFXF	Wed, Dec 29, 2021	21.74	21.86	21.57	21.77
2378	AMEX	PFXF	Tue, Dec 28, 2021	21.97	21.98	21.90	21.70
2377	AMEX	PFXF	Mon, Dec 27, 2021	21.93	21.95	21.89	21.94
2376	AMEX	PFXF	Thu, Dec 23, 2021	21.82	21.93	21.82	21.86
2375	AMEX	PFXF	Wed, Dec 22, 2021	21.75	21.89	21.75	21.86
2374	AMEX	PFXF	Tue, Dec 21, 2021	21.64	21.76	21.61	21.74
2373	AMEX	PFXF	Mon, Dec 20, 2021	21.66	21.67	21.53	21.57
2372	AMEX	PFXF	Fri, Dec 17, 2021	21.72	21.76	21.63	21.70
2371	AMEX	PFXF	Thu, Dec 16, 2021	21.68	21.78	21.65	21.67
2370	AMEX	PFXF	Wed, Dec 15, 2021	21.52	21.67	21.44	21.67
2369	AMEX	PFXF	Tue, Dec 14, 2021	21.53	21.60	21.41	21.50
2368	AMEX	PFXF	Mon, Dec 13, 2021	21.61	21.63	21.58	21.63
2367	AMEX	PFXF	Fri, Dec 10, 2021	21.49	21.62	21.49	21.60
2366	AMEX	PFXF	Thu, Dec 9, 2021	21.53	21.56	21.46	21.47
2365	AMEX	PFXF	Wed, Dec 8, 2021	21.57	21.72	21.49	21.60
2364	AMEX	PFXF	Tue, Dec 7, 2021	21.44	21.58	21.40	21.52
2363	AMEX	PFXF	Mon, Dec 6, 2021	21.20	21.37	21.19	21.36
2362	AMEX	PFXF	Fri, Dec 3, 2021	21.27	21.31	21.08	21.17
2361	AMEX	PFXF	Thu, Dec 2, 2021	21.09	21.26	21.07	21.24
2360	AMEX	PFXF	Wed, Dec 1, 2021	21.19	21.29	21.04	21.04
2359	AMEX	PFXF	Tue, Nov 30, 2021	21.36	21.36	21.11	21.08
2358	AMEX	PFXF	Mon, Nov 29, 2021	21.28	21.53	21.28	21.36
2357	AMEX	PFXF	Fri, Nov 26, 2021	21.41	21.42	21.12	21.12
2356	AMEX	PFXF	Wed, Nov 24, 2021	21.40	21.50	21.35	21.48
2355	AMEX	PFXF	Tue, Nov 23, 2021	21.49	21.49	21.36	21.45
2354	AMEX	PFXF	Mon, Nov 22, 2021	21.56	21.58	21.45	21.45
2353	AMEX	PFXF	Fri, Nov 19, 2021	21.54	21.60	21.52	21.58
2352	AMEX	PFXF	Thu, Nov 18, 2021	21.60	21.60	21.54	21.60
2351	AMEX	PFXF	Wed, Nov 17, 2021	21.61	21.62	21.52	21.59
2350	AMEX	PFXF	Tue, Nov 16, 2021	21.54	21.65	21.54	21.60
2349	AMEX	PFXF	Mon, Nov 15, 2021	21.53	21.59	21.51	21.54
2348	AMEX	PFXF	Fri, Nov 12, 2021	21.52	21.60	21.52	21.53
2347	AMEX	PFXF	Thu, Nov 11, 2021	21.61	21.61	21.53	21.56
2346	AMEX	PFXF	Wed, Nov 10, 2021	21.72	21.72	21.51	21.54
2345	AMEX	PFXF	Tue, Nov 9, 2021	21.72	21.74	21.66	21.68
2344	AMEX	PFXF	Mon, Nov 8, 2021	21.82	21.83	21.73	21.74
2343	AMEX	PFXF	Fri, Nov 5, 2021	21.79	21.80	21.73	21.78
2342	AMEX	PFXF	Thu, Nov 4, 2021	21.69	21.78	21.69	21.73
2341	AMEX	PFXF	Wed, Nov 3, 2021	21.70	21.75	21.67	21.71
2340	AMEX	PFXF	Tue, Nov 2, 2021	21.75	21.75	21.66	21.70
2339	AMEX	PFXF	Mon, Nov 1, 2021	21.72	21.74	21.68	21.74
2338	AMEX	PFXF	Fri, Oct 29, 2021	21.67	21.76	21.65	21.70
2337	AMEX	PFXF	Thu, Oct 28, 2021	21.62	21.68	21.62	21.68
2336	AMEX	PFXF	Wed, Oct 27, 2021	21.66	21.70	21.60	21.62
2335	AMEX	PFXF	Tue, Oct 26, 2021	21.62	21.71	21.62	21.68
2334	AMEX	PFXF	Mon, Oct 25, 2021	21.64	21.64	21.58	21.62
2333	AMEX	PFXF	Fri, Oct 22, 2021	21.60	21.63	21.55	21.58
2332	AMEX	PFXF	Thu, Oct 21, 2021	21.61	21.63	21.54	21.60
2331	AMEX	PFXF	Wed, Oct 20, 2021	21.48	21.61	21.47	21.61
2330	AMEX	PFXF	Tue, Oct 19, 2021	21.45	21.49	21.43	21.45
2329	AMEX	PFXF	Mon, Oct 18, 2021	21.45	21.45	21.36	21.42
2328	AMEX	PFXF	Fri, Oct 15, 2021	21.48	21.50	21.44	21.45
2327	AMEX	PFXF	Thu, Oct 14, 2021	21.28	21.43	21.28	21.42
2326	AMEX	PFXF	Wed, Oct 13, 2021	21.13	21.26	21.13	21.24
2325	AMEX	PFXF	Tue, Oct 12, 2021	21.15	21.18	21.10	21.14
2324	AMEX	PFXF	Mon, Oct 11, 2021	21.20	21.20	21.10	21.14
2323	AMEX	PFXF	Fri, Oct 8, 2021	21.23	21.24	21.13	21.18
2322	AMEX	PFXF	Thu, Oct 7, 2021	21.15	21.28	21.15	21.21
2321	AMEX	PFXF	Wed, Oct 6, 2021	21.00	21.14	20.94	21.14
2320	AMEX	PFXF	Tue, Oct 5, 2021	21.03	21.10	21.00	21.06
2319	AMEX	PFXF	Mon, Oct 4, 2021	21.12	21.17	20.97	21.00
2318	AMEX	PFXF	Fri, Oct 1, 2021	21.12	21.18	21.08	21.14
2317	AMEX	PFXF	Thu, Sep 30, 2021	21.29	21.36	21.17	21.13
2316	AMEX	PFXF	Wed, Sep 29, 2021	21.22	21.31	21.22	21.30
2315	AMEX	PFXF	Tue, Sep 28, 2021	21.37	21.41	21.12	21.17
2314	AMEX	PFXF	Mon, Sep 27, 2021	21.46	21.48	21.36	21.39
2313	AMEX	PFXF	Fri, Sep 24, 2021	21.43	21.53	21.41	21.41
2312	AMEX	PFXF	Thu, Sep 23, 2021	21.56	21.64	21.48	21.51
2311	AMEX	PFXF	Wed, Sep 22, 2021	21.44	21.55	21.42	21.53
2310	AMEX	PFXF	Tue, Sep 21, 2021	21.37	21.44	21.33	21.38
2309	AMEX	PFXF	Mon, Sep 20, 2021	21.43	21.46	21.27	21.33
2308	AMEX	PFXF	Fri, Sep 17, 2021	21.60	21.67	21.51	21.51
2307	AMEX	PFXF	Thu, Sep 16, 2021	21.66	21.66	21.55	21.65
2306	AMEX	PFXF	Wed, Sep 15, 2021	21.47	21.66	21.46	21.61
2305	AMEX	PFXF	Tue, Sep 14, 2021	21.56	21.61	21.48	21.48
2304	AMEX	PFXF	Mon, Sep 13, 2021	21.58	21.61	21.55	21.56
2303	AMEX	PFXF	Fri, Sep 10, 2021	21.70	21.70	21.56	21.57
2302	AMEX	PFXF	Thu, Sep 9, 2021	21.55	21.63	21.55	21.62
2301	AMEX	PFXF	Wed, Sep 8, 2021	21.63	21.70	21.55	21.59
2300	AMEX	PFXF	Tue, Sep 7, 2021	21.70	21.70	21.55	21.60
2299	AMEX	PFXF	Fri, Sep 3, 2021	21.69	21.72	21.63	21.67
2298	AMEX	PFXF	Thu, Sep 2, 2021	21.65	21.68	21.62	21.68
2297	AMEX	PFXF	Wed, Sep 1, 2021	21.57	21.62	21.56	21.58
2296	AMEX	PFXF	Tue, Aug 31, 2021	21.72	21.72	21.60	21.53
2295	AMEX	PFXF	Mon, Aug 30, 2021	21.64	21.74	21.64	21.70
2294	AMEX	PFXF	Fri, Aug 27, 2021	21.50	21.66	21.50	21.64
2293	AMEX	PFXF	Thu, Aug 26, 2021	21.58	21.62	21.50	21.50
2292	AMEX	PFXF	Wed, Aug 25, 2021	21.61	21.64	21.59	21.61
2291	AMEX	PFXF	Tue, Aug 24, 2021	21.56	21.60	21.55	21.58
2290	AMEX	PFXF	Mon, Aug 23, 2021	21.53	21.57	21.52	21.54
2289	AMEX	PFXF	Fri, Aug 20, 2021	21.48	21.54	21.46	21.53
2288	AMEX	PFXF	Thu, Aug 19, 2021	21.49	21.49	21.38	21.45
2287	AMEX	PFXF	Wed, Aug 18, 2021	21.59	21.60	21.49	21.49
2286	AMEX	PFXF	Tue, Aug 17, 2021	21.66	21.66	21.52	21.60
2285	AMEX	PFXF	Mon, Aug 16, 2021	21.67	21.67	21.61	21.63
2284	AMEX	PFXF	Fri, Aug 13, 2021	21.70	21.75	21.61	21.65
2283	AMEX	PFXF	Thu, Aug 12, 2021	21.58	21.62	21.55	21.60
2282	AMEX	PFXF	Wed, Aug 11, 2021	21.50	21.56	21.47	21.55
2281	AMEX	PFXF	Tue, Aug 10, 2021	21.52	21.52	21.38	21.43
2280	AMEX	PFXF	Mon, Aug 9, 2021	21.63	21.65	21.48	21.52
2279	AMEX	PFXF	Fri, Aug 6, 2021	21.55	21.62	21.55	21.60
2278	AMEX	PFXF	Thu, Aug 5, 2021	21.53	21.59	21.53	21.55
2277	AMEX	PFXF	Wed, Aug 4, 2021	21.57	21.58	21.50	21.56
2276	AMEX	PFXF	Tue, Aug 3, 2021	21.50	21.57	21.48	21.54
2275	AMEX	PFXF	Mon, Aug 2, 2021	21.52	21.57	21.51	21.51
2274	AMEX	PFXF	Fri, Jul 30, 2021	21.52	21.57	21.52	21.49
2273	AMEX	PFXF	Thu, Jul 29, 2021	21.45	21.54	21.43	21.53
2272	AMEX	PFXF	Wed, Jul 28, 2021	21.31	21.45	21.31	21.39
2271	AMEX	PFXF	Tue, Jul 27, 2021	21.39	21.39	21.29	21.34
2270	AMEX	PFXF	Mon, Jul 26, 2021	21.40	21.42	21.36	21.38
2269	AMEX	PFXF	Fri, Jul 23, 2021	21.26	21.37	21.25	21.37
2268	AMEX	PFXF	Thu, Jul 22, 2021	21.28	21.29	21.23	21.25
2267	AMEX	PFXF	Wed, Jul 21, 2021	21.25	21.27	21.21	21.25
2266	AMEX	PFXF	Tue, Jul 20, 2021	21.01	21.23	21.01	21.16
2265	AMEX	PFXF	Mon, Jul 19, 2021	21.18	21.18	21.01	21.03
2264	AMEX	PFXF	Fri, Jul 16, 2021	21.28	21.29	21.20	21.20
2263	AMEX	PFXF	Thu, Jul 15, 2021	21.29	21.31	21.24	21.28
2262	AMEX	PFXF	Wed, Jul 14, 2021	21.34	21.35	21.25	21.28
2261	AMEX	PFXF	Tue, Jul 13, 2021	21.39	21.39	21.24	21.28
2260	AMEX	PFXF	Mon, Jul 12, 2021	21.37	21.39	21.31	21.38
2259	AMEX	PFXF	Fri, Jul 9, 2021	21.27	21.35	21.27	21.35
2258	AMEX	PFXF	Thu, Jul 8, 2021	21.32	21.37	21.23	21.23
2257	AMEX	PFXF	Wed, Jul 7, 2021	21.37	21.37	21.28	21.37
2256	AMEX	PFXF	Tue, Jul 6, 2021	21.33	21.34	21.25	21.31
2255	AMEX	PFXF	Fri, Jul 2, 2021	21.29	21.32	21.26	21.31
2254	AMEX	PFXF	Thu, Jul 1, 2021	21.20	21.29	21.20	21.26
2253	AMEX	PFXF	Wed, Jun 30, 2021	21.31	21.34	21.26	21.24
2252	AMEX	PFXF	Tue, Jun 29, 2021	21.24	21.35	21.24	21.28
2251	AMEX	PFXF	Mon, Jun 28, 2021	21.23	21.30	21.22	21.28
2250	AMEX	PFXF	Fri, Jun 25, 2021	21.22	21.28	21.22	21.23
2249	AMEX	PFXF	Thu, Jun 24, 2021	21.28	21.30	21.23	21.25
2248	AMEX	PFXF	Wed, Jun 23, 2021	21.23	21.26	21.21	21.24
2247	AMEX	PFXF	Tue, Jun 22, 2021	21.13	21.24	21.13	21.21
2246	AMEX	PFXF	Mon, Jun 21, 2021	21.06	21.24	21.06	21.16
2245	AMEX	PFXF	Fri, Jun 18, 2021	21.19	21.19	21.07	21.09
2244	AMEX	PFXF	Thu, Jun 17, 2021	21.13	21.21	21.12	21.19
2243	AMEX	PFXF	Wed, Jun 16, 2021	21.27	21.27	21.09	21.13
2242	AMEX	PFXF	Tue, Jun 15, 2021	21.32	21.32	21.20	21.20
2241	AMEX	PFXF	Mon, Jun 14, 2021	21.21	21.26	21.21	21.23
2240	AMEX	PFXF	Fri, Jun 11, 2021	21.20	21.25	21.18	21.25
2239	AMEX	PFXF	Thu, Jun 10, 2021	21.08	21.20	21.08	21.17
2238	AMEX	PFXF	Wed, Jun 9, 2021	21.08	21.15	21.08	21.10
2237	AMEX	PFXF	Tue, Jun 8, 2021	21.08	21.14	21.05	21.07
2236	AMEX	PFXF	Mon, Jun 7, 2021	21.18	21.19	21.08	21.11
2235	AMEX	PFXF	Fri, Jun 4, 2021	21.14	21.20	21.11	21.15
2234	AMEX	PFXF	Thu, Jun 3, 2021	21.02	21.10	21.02	21.06
2233	AMEX	PFXF	Wed, Jun 2, 2021	21.03	21.13	21.03	21.12
2232	AMEX	PFXF	Tue, Jun 1, 2021	21.10	21.11	21.04	21.06
2231	AMEX	PFXF	Fri, May 28, 2021	21.15	21.18	21.11	21.02
2230	AMEX	PFXF	Thu, May 27, 2021	20.97	21.11	20.97	21.10
2229	AMEX	PFXF	Wed, May 26, 2021	21.07	21.07	20.98	21.03
2228	AMEX	PFXF	Tue, May 25, 2021	21.10	21.10	21.01	21.03
2227	AMEX	PFXF	Mon, May 24, 2021	21.01	21.10	21.00	21.10
2226	AMEX	PFXF	Fri, May 21, 2021	20.97	21.05	20.95	20.99
2225	AMEX	PFXF	Thu, May 20, 2021	20.90	21.00	20.85	21.00
2224	AMEX	PFXF	Wed, May 19, 2021	20.87	20.88	20.76	20.85
2223	AMEX	PFXF	Tue, May 18, 2021	20.95	20.99	20.91	20.95
2222	AMEX	PFXF	Mon, May 17, 2021	20.89	20.95	20.89	20.92
2221	AMEX	PFXF	Fri, May 14, 2021	20.89	20.95	20.88	20.92
2220	AMEX	PFXF	Thu, May 13, 2021	20.76	20.85	20.74	20.81
2219	AMEX	PFXF	Wed, May 12, 2021	20.86	20.93	20.65	20.68
2218	AMEX	PFXF	Tue, May 11, 2021	21.00	21.03	20.86	20.96
2217	AMEX	PFXF	Mon, May 10, 2021	21.11	21.18	21.08	21.11
2216	AMEX	PFXF	Fri, May 7, 2021	21.00	21.15	21.00	21.13
2215	AMEX	PFXF	Thu, May 6, 2021	21.00	21.03	20.89	21.00
2214	AMEX	PFXF	Wed, May 5, 2021	21.08	21.06	20.96	20.97
2213	AMEX	PFXF	Tue, May 4, 2021	21.12	21.12	20.99	21.05
2212	AMEX	PFXF	Mon, May 3, 2021	21.01	21.12	21.01	21.05
2211	AMEX	PFXF	Fri, Apr 30, 2021	21.17	21.17	21.03	21.04
2210	AMEX	PFXF	Thu, Apr 29, 2021	21.13	21.17	21.09	21.13
2209	AMEX	PFXF	Wed, Apr 28, 2021	21.18	21.18	21.11	21.17
2208	AMEX	PFXF	Tue, Apr 27, 2021	21.18	21.19	21.11	21.11
2207	AMEX	PFXF	Mon, Apr 26, 2021	21.24	21.24	21.17	21.21
2206	AMEX	PFXF	Fri, Apr 23, 2021	21.09	21.20	21.09	21.17
2205	AMEX	PFXF	Thu, Apr 22, 2021	21.15	21.18	21.09	21.12
2204	AMEX	PFXF	Wed, Apr 21, 2021	21.06	21.14	21.06	21.13
2203	AMEX	PFXF	Tue, Apr 20, 2021	21.13	21.13	21.03	21.06
2202	AMEX	PFXF	Mon, Apr 19, 2021	21.20	21.21	21.10	21.12
2201	AMEX	PFXF	Fri, Apr 16, 2021	21.19	21.23	21.17	21.20
2200	AMEX	PFXF	Thu, Apr 15, 2021	21.14	21.16	21.07	21.16
2199	AMEX	PFXF	Wed, Apr 14, 2021	21.07	21.10	21.03	21.05
2198	AMEX	PFXF	Tue, Apr 13, 2021	21.03	21.07	20.98	21.07
2197	AMEX	PFXF	Mon, Apr 12, 2021	21.04	21.04	20.97	21.00
2196	AMEX	PFXF	Fri, Apr 9, 2021	20.93	21.02	20.93	20.99
2195	AMEX	PFXF	Thu, Apr 8, 2021	20.98	21.00	20.95	20.97
2194	AMEX	PFXF	Wed, Apr 7, 2021	21.03	21.03	20.96	20.98
2193	AMEX	PFXF	Tue, Apr 6, 2021	20.92	21.00	20.89	20.98
2192	AMEX	PFXF	Mon, Apr 5, 2021	20.79	20.95	20.79	20.92
2191	AMEX	PFXF	Thu, Apr 1, 2021	20.75	20.83	20.74	20.79
2190	AMEX	PFXF	Wed, Mar 31, 2021	20.75	20.84	20.73	20.76
2189	AMEX	PFXF	Tue, Mar 30, 2021	20.65	20.73	20.64	20.73
2188	AMEX	PFXF	Mon, Mar 29, 2021	20.72	20.74	20.64	20.66
2187	AMEX	PFXF	Fri, Mar 26, 2021	20.64	20.71	20.59	20.69
2186	AMEX	PFXF	Thu, Mar 25, 2021	20.60	20.61	20.51	20.56
2185	AMEX	PFXF	Wed, Mar 24, 2021	20.55	20.62	20.53	20.58
2184	AMEX	PFXF	Tue, Mar 23, 2021	20.48	20.56	20.47	20.49
2183	AMEX	PFXF	Mon, Mar 22, 2021	20.57	20.63	20.51	20.51
2182	AMEX	PFXF	Fri, Mar 19, 2021	20.47	20.56	20.37	20.52
2181	AMEX	PFXF	Thu, Mar 18, 2021	20.62	20.64	20.40	20.43
2180	AMEX	PFXF	Wed, Mar 17, 2021	20.66	20.67	20.59	20.64
2179	AMEX	PFXF	Tue, Mar 16, 2021	20.65	20.71	20.63	20.66
2178	AMEX	PFXF	Mon, Mar 15, 2021	20.60	20.68	20.56	20.68
2177	AMEX	PFXF	Fri, Mar 12, 2021	20.57	20.58	20.43	20.58
2176	AMEX	PFXF	Thu, Mar 11, 2021	20.43	20.59	20.42	20.54
2175	AMEX	PFXF	Wed, Mar 10, 2021	20.36	20.44	20.36	20.43
2174	AMEX	PFXF	Tue, Mar 9, 2021	20.24	20.40	20.23	20.39
2173	AMEX	PFXF	Mon, Mar 8, 2021	20.18	20.28	20.17	20.22
2172	AMEX	PFXF	Fri, Mar 5, 2021	20.06	20.22	19.94	20.22
2171	AMEX	PFXF	Thu, Mar 4, 2021	20.19	20.27	19.99	20.02
2170	AMEX	PFXF	Wed, Mar 3, 2021	20.25	20.27	20.12	20.19
2169	AMEX	PFXF	Tue, Mar 2, 2021	20.18	20.26	20.14	20.26
2168	AMEX	PFXF	Mon, Mar 1, 2021	19.99	20.18	19.99	20.11
2167	AMEX	PFXF	Fri, Feb 26, 2021	20.04	20.09	19.98	19.96
2166	AMEX	PFXF	Thu, Feb 25, 2021	20.14	20.15	19.96	20.03
2165	AMEX	PFXF	Wed, Feb 24, 2021	20.17	20.19	20.09	20.19
2164	AMEX	PFXF	Tue, Feb 23, 2021	20.15	20.19	20.05	20.15
2163	AMEX	PFXF	Mon, Feb 22, 2021	20.31	20.31	20.19	20.20
2162	AMEX	PFXF	Fri, Feb 19, 2021	20.26	20.36	20.26	20.28
2161	AMEX	PFXF	Thu, Feb 18, 2021	20.36	20.36	20.23	20.31
2160	AMEX	PFXF	Wed, Feb 17, 2021	20.36	20.38	20.30	20.32
2159	AMEX	PFXF	Tue, Feb 16, 2021	20.48	20.48	20.35	20.36
2158	AMEX	PFXF	Fri, Feb 12, 2021	20.50	20.52	20.43	20.45
2157	AMEX	PFXF	Thu, Feb 11, 2021	20.61	20.63	20.51	20.51
2156	AMEX	PFXF	Wed, Feb 10, 2021	20.62	20.64	20.55	20.60
2155	AMEX	PFXF	Tue, Feb 9, 2021	20.57	20.64	20.57	20.59
2154	AMEX	PFXF	Mon, Feb 8, 2021	20.55	20.64	20.55	20.57
2153	AMEX	PFXF	Fri, Feb 5, 2021	20.50	20.62	20.50	20.57
2152	AMEX	PFXF	Thu, Feb 4, 2021	20.42	20.55	20.42	20.52
2151	AMEX	PFXF	Wed, Feb 3, 2021	20.50	20.55	20.41	20.41
2150	AMEX	PFXF	Tue, Feb 2, 2021	20.46	20.60	20.41	20.50
2149	AMEX	PFXF	Mon, Feb 1, 2021	20.33	20.47	20.31	20.41
2148	AMEX	PFXF	Fri, Jan 29, 2021	20.42	20.47	20.27	20.28
2147	AMEX	PFXF	Thu, Jan 28, 2021	20.21	20.47	20.21	20.47
2146	AMEX	PFXF	Wed, Jan 27, 2021	20.56	20.64	20.16	20.21
2145	AMEX	PFXF	Tue, Jan 26, 2021	20.65	20.71	20.53	20.53
2144	AMEX	PFXF	Mon, Jan 25, 2021	20.70	20.73	20.63	20.66
2143	AMEX	PFXF	Fri, Jan 22, 2021	20.60	20.70	20.60	20.64
2142	AMEX	PFXF	Thu, Jan 21, 2021	20.75	20.75	20.63	20.65
2141	AMEX	PFXF	Wed, Jan 20, 2021	20.59	20.73	20.59	20.70
2140	AMEX	PFXF	Tue, Jan 19, 2021	20.59	20.60	20.55	20.59
2139	AMEX	PFXF	Fri, Jan 15, 2021	20.58	20.62	20.48	20.53
2138	AMEX	PFXF	Thu, Jan 14, 2021	20.50	20.58	20.48	20.55
2137	AMEX	PFXF	Wed, Jan 13, 2021	20.25	20.51	20.25	20.50
2136	AMEX	PFXF	Tue, Jan 12, 2021	20.34	20.54	20.20	20.27
2135	AMEX	PFXF	Mon, Jan 11, 2021	20.45	20.45	20.32	20.34
2134	AMEX	PFXF	Fri, Jan 8, 2021	20.51	20.51	20.41	20.47
2133	AMEX	PFXF	Thu, Jan 7, 2021	20.40	20.51	20.37	20.46
2132	AMEX	PFXF	Wed, Jan 6, 2021	20.39	20.50	20.33	20.40
2131	AMEX	PFXF	Tue, Jan 5, 2021	20.40	20.50	20.39	20.50
2130	AMEX	PFXF	Mon, Jan 4, 2021	20.64	20.64	20.34	20.41
2129	AMEX	PFXF	Thu, Dec 31, 2020	20.46	20.58	20.44	20.57
2128	AMEX	PFXF	Wed, Dec 30, 2020	20.44	20.47	20.41	20.46
2127	AMEX	PFXF	Tue, Dec 29, 2020	20.46	20.46	20.36	20.38
2126	AMEX	PFXF	Mon, Dec 28, 2020	20.50	20.58	20.50	20.39
2125	AMEX	PFXF	Thu, Dec 24, 2020	20.48	20.52	20.46	20.50
2124	AMEX	PFXF	Wed, Dec 23, 2020	20.41	20.51	20.41	20.48
2123	AMEX	PFXF	Tue, Dec 22, 2020	20.44	20.60	20.36	20.42
2122	AMEX	PFXF	Mon, Dec 21, 2020	20.42	20.49	20.34	20.49
2121	AMEX	PFXF	Fri, Dec 18, 2020	20.55	20.55	20.49	20.51
2120	AMEX	PFXF	Thu, Dec 17, 2020	20.48	20.54	20.46	20.54
2119	AMEX	PFXF	Wed, Dec 16, 2020	20.38	20.46	20.38	20.42
2118	AMEX	PFXF	Tue, Dec 15, 2020	20.29	20.43	20.29	20.41
2117	AMEX	PFXF	Mon, Dec 14, 2020	20.29	20.35	20.27	20.28
2116	AMEX	PFXF	Fri, Dec 11, 2020	20.28	20.29	20.20	20.27
2115	AMEX	PFXF	Thu, Dec 10, 2020	20.29	20.33	20.24	20.24
2114	AMEX	PFXF	Wed, Dec 9, 2020	20.32	20.33	20.28	20.29
2113	AMEX	PFXF	Tue, Dec 8, 2020	20.26	20.33	20.26	20.31
2112	AMEX	PFXF	Mon, Dec 7, 2020	20.33	20.33	20.25	20.30
2111	AMEX	PFXF	Fri, Dec 4, 2020	20.28	20.30	20.24	20.29
2110	AMEX	PFXF	Thu, Dec 3, 2020	20.27	20.28	20.23	20.24
2109	AMEX	PFXF	Wed, Dec 2, 2020	20.20	20.24	20.12	20.24
2108	AMEX	PFXF	Tue, Dec 1, 2020	20.15	20.21	20.14	20.18
2107	AMEX	PFXF	Mon, Nov 30, 2020	20.26	20.30	20.17	20.10
2106	AMEX	PFXF	Fri, Nov 27, 2020	20.30	20.32	20.25	20.29
2105	AMEX	PFXF	Wed, Nov 25, 2020	20.27	20.27	20.21	20.26
2104	AMEX	PFXF	Tue, Nov 24, 2020	20.16	20.28	20.16	20.23
2103	AMEX	PFXF	Mon, Nov 23, 2020	20.08	20.17	20.08	20.13
2102	AMEX	PFXF	Fri, Nov 20, 2020	20.11	20.13	20.04	20.04
2101	AMEX	PFXF	Thu, Nov 19, 2020	20.09	20.13	20.02	20.05
2100	AMEX	PFXF	Wed, Nov 18, 2020	20.20	20.25	20.08	20.08
2099	AMEX	PFXF	Tue, Nov 17, 2020	20.11	20.24	20.11	20.19
2098	AMEX	PFXF	Mon, Nov 16, 2020	20.04	20.22	20.03	20.22
2097	AMEX	PFXF	Fri, Nov 13, 2020	19.93	20.04	19.93	20.00
2096	AMEX	PFXF	Thu, Nov 12, 2020	20.00	20.01	19.87	19.91
2095	AMEX	PFXF	Wed, Nov 11, 2020	19.95	20.01	19.94	19.98
2094	AMEX	PFXF	Tue, Nov 10, 2020	19.92	19.96	19.83	19.96
2093	AMEX	PFXF	Mon, Nov 9, 2020	19.70	19.98	19.70	19.87
2092	AMEX	PFXF	Fri, Nov 6, 2020	19.67	19.67	19.56	19.59
2091	AMEX	PFXF	Thu, Nov 5, 2020	19.65	19.69	19.56	19.59
2090	AMEX	PFXF	Wed, Nov 4, 2020	19.45	19.59	19.41	19.50
2089	AMEX	PFXF	Tue, Nov 3, 2020	19.37	19.54	19.37	19.41
2088	AMEX	PFXF	Mon, Nov 2, 2020	19.25	19.36	19.25	19.33
2087	AMEX	PFXF	Fri, Oct 30, 2020	19.31	19.34	19.17	19.18
2086	AMEX	PFXF	Thu, Oct 29, 2020	19.21	19.38	19.21	19.26
2085	AMEX	PFXF	Wed, Oct 28, 2020	19.52	19.52	19.20	19.21
2084	AMEX	PFXF	Tue, Oct 27, 2020	19.64	19.68	19.58	19.61
2083	AMEX	PFXF	Mon, Oct 26, 2020	19.66	19.70	19.57	19.60
2082	AMEX	PFXF	Fri, Oct 23, 2020	19.66	19.74	19.64	19.74
2081	AMEX	PFXF	Thu, Oct 22, 2020	19.54	19.66	19.52	19.66
2080	AMEX	PFXF	Wed, Oct 21, 2020	19.62	19.67	19.48	19.48
2079	AMEX	PFXF	Tue, Oct 20, 2020	19.59	19.67	19.55	19.61
2078	AMEX	PFXF	Mon, Oct 19, 2020	19.64	19.68	19.49	19.54
2077	AMEX	PFXF	Fri, Oct 16, 2020	19.69	19.69	19.55	19.60
2076	AMEX	PFXF	Thu, Oct 15, 2020	19.57	19.63	19.52	19.62
2075	AMEX	PFXF	Wed, Oct 14, 2020	19.66	19.71	19.59	19.59
2074	AMEX	PFXF	Tue, Oct 13, 2020	19.77	19.77	19.62	19.69
2073	AMEX	PFXF	Mon, Oct 12, 2020	19.74	19.76	19.69	19.74
2072	AMEX	PFXF	Fri, Oct 9, 2020	19.72	19.74	19.65	19.72
2071	AMEX	PFXF	Thu, Oct 8, 2020	19.60	19.71	19.57	19.68
2070	AMEX	PFXF	Wed, Oct 7, 2020	19.56	19.61	19.52	19.60
2069	AMEX	PFXF	Tue, Oct 6, 2020	19.41	19.58	19.41	19.46
2068	AMEX	PFXF	Mon, Oct 5, 2020	19.31	19.47	19.30	19.43
2067	AMEX	PFXF	Fri, Oct 2, 2020	19.18	19.33	19.17	19.32
2066	AMEX	PFXF	Thu, Oct 1, 2020	19.09	19.27	19.09	19.27
2065	AMEX	PFXF	Wed, Sep 30, 2020	19.23	19.31	19.17	19.09
2064	AMEX	PFXF	Tue, Sep 29, 2020	19.24	19.30	19.22	19.26
2063	AMEX	PFXF	Mon, Sep 28, 2020	19.38	19.38	19.24	19.31
2062	AMEX	PFXF	Fri, Sep 25, 2020	18.88	19.17	18.88	19.11
2061	AMEX	PFXF	Thu, Sep 24, 2020	18.94	19.05	18.80	18.93
2060	AMEX	PFXF	Wed, Sep 23, 2020	19.25	19.29	18.93	18.95
2059	AMEX	PFXF	Tue, Sep 22, 2020	19.19	19.25	19.17	19.21
2058	AMEX	PFXF	Mon, Sep 21, 2020	19.27	19.27	19.06	19.14
2057	AMEX	PFXF	Fri, Sep 18, 2020	19.34	19.34	19.25	19.31
2056	AMEX	PFXF	Thu, Sep 17, 2020	19.39	19.39	19.27	19.34
2055	AMEX	PFXF	Wed, Sep 16, 2020	19.43	19.44	19.37	19.41
2054	AMEX	PFXF	Tue, Sep 15, 2020	19.34	19.43	19.34	19.38
2053	AMEX	PFXF	Mon, Sep 14, 2020	19.23	19.32	19.21	19.32
2052	AMEX	PFXF	Fri, Sep 11, 2020	19.21	19.21	19.10	19.14
2051	AMEX	PFXF	Thu, Sep 10, 2020	19.19	19.26	19.15	19.15
2050	AMEX	PFXF	Wed, Sep 9, 2020	19.09	19.25	19.07	19.21
2049	AMEX	PFXF	Tue, Sep 8, 2020	19.18	19.18	19.00	19.07
2048	AMEX	PFXF	Fri, Sep 4, 2020	19.22	19.24	19.02	19.21
2047	AMEX	PFXF	Thu, Sep 3, 2020	19.40	19.42	19.19	19.24
2046	AMEX	PFXF	Wed, Sep 2, 2020	19.34	19.42	19.29	19.39
2045	AMEX	PFXF	Tue, Sep 1, 2020	19.41	19.41	19.28	19.29
2044	AMEX	PFXF	Mon, Aug 31, 2020	19.48	19.50	19.43	19.34
2043	AMEX	PFXF	Fri, Aug 28, 2020	19.43	19.48	19.43	19.43
2042	AMEX	PFXF	Thu, Aug 27, 2020	19.44	19.47	19.42	19.43
2041	AMEX	PFXF	Wed, Aug 26, 2020	19.47	19.47	19.41	19.44
2040	AMEX	PFXF	Tue, Aug 25, 2020	19.45	19.47	19.38	19.42
2039	AMEX	PFXF	Mon, Aug 24, 2020	19.42	19.45	19.35	19.45
2038	AMEX	PFXF	Fri, Aug 21, 2020	19.37	19.40	19.33	19.35
2037	AMEX	PFXF	Thu, Aug 20, 2020	19.38	19.42	19.35	19.40
2036	AMEX	PFXF	Wed, Aug 19, 2020	19.43	19.45	19.37	19.42
2035	AMEX	PFXF	Tue, Aug 18, 2020	19.42	19.43	19.37	19.42
2034	AMEX	PFXF	Mon, Aug 17, 2020	19.39	19.42	19.35	19.36
2033	AMEX	PFXF	Fri, Aug 14, 2020	19.33	19.39	19.32	19.35
2032	AMEX	PFXF	Thu, Aug 13, 2020	19.40	19.41	19.33	19.37
2031	AMEX	PFXF	Wed, Aug 12, 2020	19.26	19.39	19.26	19.38
2030	AMEX	PFXF	Tue, Aug 11, 2020	19.33	19.38	19.24	19.26
2029	AMEX	PFXF	Mon, Aug 10, 2020	19.20	19.33	19.20	19.28
2028	AMEX	PFXF	Fri, Aug 7, 2020	19.19	19.23	19.10	19.23
2027	AMEX	PFXF	Thu, Aug 6, 2020	19.18	19.24	19.11	19.15
2026	AMEX	PFXF	Wed, Aug 5, 2020	19.14	19.23	19.14	19.18
2025	AMEX	PFXF	Tue, Aug 4, 2020	19.09	19.14	19.05	19.13
2024	AMEX	PFXF	Mon, Aug 3, 2020	19.10	19.12	19.05	19.09
2023	AMEX	PFXF	Fri, Jul 31, 2020	19.21	19.22	19.12	19.05
2022	AMEX	PFXF	Thu, Jul 30, 2020	19.07	19.16	19.07	19.15
2021	AMEX	PFXF	Wed, Jul 29, 2020	19.01	19.14	19.01	19.14
2020	AMEX	PFXF	Tue, Jul 28, 2020	18.95	19.02	18.93	18.98
2019	AMEX	PFXF	Mon, Jul 27, 2020	18.96	19.00	18.90	19.00
2018	AMEX	PFXF	Fri, Jul 24, 2020	18.89	18.99	18.89	18.92
2017	AMEX	PFXF	Thu, Jul 23, 2020	18.96	18.98	18.90	18.96
2016	AMEX	PFXF	Wed, Jul 22, 2020	18.90	18.95	18.85	18.95
2015	AMEX	PFXF	Tue, Jul 21, 2020	18.85	18.90	18.79	18.87
2014	AMEX	PFXF	Mon, Jul 20, 2020	18.83	18.83	18.71	18.77
2013	AMEX	PFXF	Fri, Jul 17, 2020	18.75	18.77	18.60	18.77
2012	AMEX	PFXF	Thu, Jul 16, 2020	18.51	18.69	18.45	18.69
2011	AMEX	PFXF	Wed, Jul 15, 2020	18.42	18.57	18.40	18.57
2010	AMEX	PFXF	Tue, Jul 14, 2020	18.26	18.41	18.25	18.37
2009	AMEX	PFXF	Mon, Jul 13, 2020	18.42	18.53	18.30	18.31
2008	AMEX	PFXF	Fri, Jul 10, 2020	18.32	18.45	18.31	18.42
2007	AMEX	PFXF	Thu, Jul 9, 2020	18.35	18.38	18.25	18.35
2006	AMEX	PFXF	Wed, Jul 8, 2020	18.31	18.39	18.29	18.34
2005	AMEX	PFXF	Tue, Jul 7, 2020	18.27	18.41	18.27	18.31
2004	AMEX	PFXF	Mon, Jul 6, 2020	18.36	18.46	18.31	18.34
2003	AMEX	PFXF	Thu, Jul 2, 2020	18.27	18.42	18.27	18.31
2002	AMEX	PFXF	Wed, Jul 1, 2020	18.10	18.26	18.10	18.22
2001	AMEX	PFXF	Tue, Jun 30, 2020	18.15	18.32	18.15	18.11
2000	AMEX	PFXF	Mon, Jun 29, 2020	18.14	18.24	18.11	18.18
1999	AMEX	PFXF	Fri, Jun 26, 2020	18.30	18.31	18.16	18.17
1998	AMEX	PFXF	Thu, Jun 25, 2020	18.37	18.46	18.26	18.30
1997	AMEX	PFXF	Wed, Jun 24, 2020	18.50	18.50	18.25	18.42
1996	AMEX	PFXF	Tue, Jun 23, 2020	18.49	18.53	18.44	18.48
1995	AMEX	PFXF	Mon, Jun 22, 2020	18.56	18.60	18.42	18.45
1994	AMEX	PFXF	Fri, Jun 19, 2020	18.61	18.72	18.53	18.53
1993	AMEX	PFXF	Thu, Jun 18, 2020	18.56	18.70	18.50	18.60
1992	AMEX	PFXF	Wed, Jun 17, 2020	18.60	18.68	18.54	18.60
1991	AMEX	PFXF	Tue, Jun 16, 2020	18.61	18.78	18.55	18.56
1990	AMEX	PFXF	Mon, Jun 15, 2020	18.28	18.47	18.20	18.45
1989	AMEX	PFXF	Fri, Jun 12, 2020	18.73	18.80	18.32	18.32
1988	AMEX	PFXF	Thu, Jun 11, 2020	18.85	18.96	18.36	18.48
1987	AMEX	PFXF	Wed, Jun 10, 2020	19.09	19.16	18.94	19.03
1986	AMEX	PFXF	Tue, Jun 9, 2020	18.95	19.19	18.90	19.00
1985	AMEX	PFXF	Mon, Jun 8, 2020	19.01	19.16	19.01	19.16
1984	AMEX	PFXF	Fri, Jun 5, 2020	18.88	19.08	18.83	18.93
1983	AMEX	PFXF	Thu, Jun 4, 2020	18.82	18.94	18.77	18.79
1982	AMEX	PFXF	Wed, Jun 3, 2020	18.70	18.92	18.70	18.88
1981	AMEX	PFXF	Tue, Jun 2, 2020	18.60	18.75	18.60	18.73
1980	AMEX	PFXF	Mon, Jun 1, 2020	18.50	18.73	18.50	18.64
1979	AMEX	PFXF	Fri, May 29, 2020	18.53	18.69	18.53	18.47
1978	AMEX	PFXF	Thu, May 28, 2020	18.49	18.67	18.44	18.62
1977	AMEX	PFXF	Wed, May 27, 2020	18.34	18.49	18.27	18.43
1976	AMEX	PFXF	Tue, May 26, 2020	18.32	18.45	18.23	18.33
1975	AMEX	PFXF	Fri, May 22, 2020	18.07	18.24	18.06	18.19
1974	AMEX	PFXF	Thu, May 21, 2020	18.10	18.17	18.08	18.11
1973	AMEX	PFXF	Wed, May 20, 2020	18.08	18.16	18.07	18.14
1972	AMEX	PFXF	Tue, May 19, 2020	18.08	18.15	17.91	18.06
1971	AMEX	PFXF	Mon, May 18, 2020	17.85	18.19	17.80	17.98
1970	AMEX	PFXF	Fri, May 15, 2020	17.85	17.94	17.77	17.80
1969	AMEX	PFXF	Thu, May 14, 2020	17.75	17.85	17.45	17.85
1968	AMEX	PFXF	Wed, May 13, 2020	18.02	18.15	17.79	17.82
1967	AMEX	PFXF	Tue, May 12, 2020	18.18	18.30	18.08	18.10
1966	AMEX	PFXF	Mon, May 11, 2020	18.04	18.23	17.95	18.13
1965	AMEX	PFXF	Fri, May 8, 2020	18.11	18.18	18.01	18.05
1964	AMEX	PFXF	Thu, May 7, 2020	17.98	18.10	17.95	17.95
1963	AMEX	PFXF	Wed, May 6, 2020	18.08	18.08	17.93	17.93
1962	AMEX	PFXF	Tue, May 5, 2020	17.98	18.18	17.96	17.96
1961	AMEX	PFXF	Mon, May 4, 2020	17.84	18.03	17.82	17.91
1960	AMEX	PFXF	Fri, May 1, 2020	18.00	18.25	17.85	17.98
1959	AMEX	PFXF	Thu, Apr 30, 2020	18.17	18.36	18.15	18.21
1958	AMEX	PFXF	Wed, Apr 29, 2020	18.02	18.25	18.02	18.23
1957	AMEX	PFXF	Tue, Apr 28, 2020	18.05	18.13	18.00	18.00
1956	AMEX	PFXF	Mon, Apr 27, 2020	17.90	18.03	17.87	17.98
1955	AMEX	PFXF	Fri, Apr 24, 2020	17.80	17.93	17.75	17.93
1954	AMEX	PFXF	Thu, Apr 23, 2020	17.72	17.88	17.70	17.75
1953	AMEX	PFXF	Wed, Apr 22, 2020	17.75	17.85	17.51	17.68
1952	AMEX	PFXF	Tue, Apr 21, 2020	17.41	17.66	17.41	17.50
1951	AMEX	PFXF	Mon, Apr 20, 2020	17.53	17.89	17.53	17.80
1950	AMEX	PFXF	Fri, Apr 17, 2020	17.94	17.95	17.68	17.92
1949	AMEX	PFXF	Thu, Apr 16, 2020	17.79	17.79	17.50	17.69
1948	AMEX	PFXF	Wed, Apr 15, 2020	17.67	17.72	17.44	17.66
1947	AMEX	PFXF	Tue, Apr 14, 2020	17.96	17.97	17.80	17.90
1946	AMEX	PFXF	Mon, Apr 13, 2020	17.83	17.95	17.34	17.68
1945	AMEX	PFXF	Thu, Apr 9, 2020	17.36	18.05	17.36	17.95
1944	AMEX	PFXF	Wed, Apr 8, 2020	16.80	17.37	16.70	17.22
1943	AMEX	PFXF	Tue, Apr 7, 2020	16.38	16.75	16.31	16.66
1942	AMEX	PFXF	Mon, Apr 6, 2020	15.67	16.32	15.67	16.14
1941	AMEX	PFXF	Fri, Apr 3, 2020	15.69	16.30	15.40	15.50
1940	AMEX	PFXF	Thu, Apr 2, 2020	15.31	16.00	15.20	15.63
1939	AMEX	PFXF	Wed, Apr 1, 2020	15.70	16.00	15.33	15.68
1938	AMEX	PFXF	Tue, Mar 31, 2020	16.70	16.71	16.50	16.41
1937	AMEX	PFXF	Mon, Mar 30, 2020	16.50	16.71	16.00	16.56
1936	AMEX	PFXF	Fri, Mar 27, 2020	16.50	16.76	16.20	16.55
1935	AMEX	PFXF	Thu, Mar 26, 2020	16.44	17.00	16.09	16.91
1934	AMEX	PFXF	Wed, Mar 25, 2020	15.01	16.45	14.87	15.96
1933	AMEX	PFXF	Tue, Mar 24, 2020	14.50	15.00	14.00	14.71
1932	AMEX	PFXF	Mon, Mar 23, 2020	14.17	14.67	13.00	13.70
1931	AMEX	PFXF	Fri, Mar 20, 2020	14.69	15.63	14.46	14.49
1930	AMEX	PFXF	Thu, Mar 19, 2020	12.35	14.81	12.26	14.57
1929	AMEX	PFXF	Wed, Mar 18, 2020	15.26	15.94	12.87	13.24
1928	AMEX	PFXF	Tue, Mar 17, 2020	16.00	16.32	15.75	16.20
1927	AMEX	PFXF	Mon, Mar 16, 2020	16.05	16.55	15.75	15.77
1926	AMEX	PFXF	Fri, Mar 13, 2020	16.68	17.37	16.22	17.10
1925	AMEX	PFXF	Thu, Mar 12, 2020	17.61	18.11	16.05	16.40
1924	AMEX	PFXF	Wed, Mar 11, 2020	18.56	18.86	18.23	18.30
1923	AMEX	PFXF	Tue, Mar 10, 2020	19.01	19.06	18.47	18.70
1922	AMEX	PFXF	Mon, Mar 9, 2020	19.18	19.18	18.50	18.72
1921	AMEX	PFXF	Fri, Mar 6, 2020	19.74	19.82	19.42	19.54
1920	AMEX	PFXF	Thu, Mar 5, 2020	20.02	20.03	19.81	19.88
1919	AMEX	PFXF	Wed, Mar 4, 2020	19.99	20.08	19.74	20.08
1918	AMEX	PFXF	Tue, Mar 3, 2020	19.65	19.90	19.55	19.67
1917	AMEX	PFXF	Mon, Mar 2, 2020	19.07	19.64	19.06	19.55
1916	AMEX	PFXF	Fri, Feb 28, 2020	19.59	19.60	19.20	19.30
1915	AMEX	PFXF	Thu, Feb 27, 2020	19.82	19.90	19.72	19.73
1914	AMEX	PFXF	Wed, Feb 26, 2020	19.98	20.11	19.90	19.95
1913	AMEX	PFXF	Tue, Feb 25, 2020	20.30	20.32	19.99	19.99
1912	AMEX	PFXF	Mon, Feb 24, 2020	20.41	20.42	20.26	20.28
1911	AMEX	PFXF	Fri, Feb 21, 2020	20.51	20.54	20.50	20.50
1910	AMEX	PFXF	Thu, Feb 20, 2020	20.53	20.55	20.48	20.52
1909	AMEX	PFXF	Wed, Feb 19, 2020	20.57	20.59	20.50	20.50
1908	AMEX	PFXF	Tue, Feb 18, 2020	20.60	20.60	20.55	20.58
1907	AMEX	PFXF	Fri, Feb 14, 2020	20.54	20.60	20.53	20.58
1906	AMEX	PFXF	Thu, Feb 13, 2020	20.55	20.56	20.52	20.54
1905	AMEX	PFXF	Wed, Feb 12, 2020	20.55	20.59	20.52	20.53
1904	AMEX	PFXF	Tue, Feb 11, 2020	20.51	20.60	20.50	20.59
1903	AMEX	PFXF	Mon, Feb 10, 2020	20.56	20.60	20.48	20.48
1902	AMEX	PFXF	Fri, Feb 7, 2020	20.60	20.61	20.51	20.55
1901	AMEX	PFXF	Thu, Feb 6, 2020	20.65	20.69	20.52	20.60
1900	AMEX	PFXF	Wed, Feb 5, 2020	20.60	20.66	20.60	20.63
1899	AMEX	PFXF	Tue, Feb 4, 2020	20.65	20.67	20.59	20.60
1898	AMEX	PFXF	Mon, Feb 3, 2020	20.55	20.61	20.52	20.60
1897	AMEX	PFXF	Fri, Jan 31, 2020	20.62	20.67	20.57	20.57
1896	AMEX	PFXF	Thu, Jan 30, 2020	20.59	20.62	20.55	20.61
1895	AMEX	PFXF	Wed, Jan 29, 2020	20.55	20.60	20.53	20.57
1894	AMEX	PFXF	Tue, Jan 28, 2020	20.51	20.55	20.50	20.54
1893	AMEX	PFXF	Mon, Jan 27, 2020	20.52	20.54	20.49	20.51
1892	AMEX	PFXF	Fri, Jan 24, 2020	20.58	20.58	20.52	20.55
1891	AMEX	PFXF	Thu, Jan 23, 2020	20.56	20.58	20.52	20.55
1890	AMEX	PFXF	Wed, Jan 22, 2020	20.55	20.59	20.53	20.54
1889	AMEX	PFXF	Tue, Jan 21, 2020	20.52	20.53	20.51	20.53
1888	AMEX	PFXF	Fri, Jan 17, 2020	20.49	20.53	20.46	20.51
1887	AMEX	PFXF	Thu, Jan 16, 2020	20.50	20.50	20.44	20.45
1886	AMEX	PFXF	Wed, Jan 15, 2020	20.42	20.50	20.40	20.47
1885	AMEX	PFXF	Tue, Jan 14, 2020	20.41	20.47	20.40	20.46
1884	AMEX	PFXF	Mon, Jan 13, 2020	20.41	20.42	20.38	20.41
1883	AMEX	PFXF	Fri, Jan 10, 2020	20.35	20.39	20.33	20.38
1882	AMEX	PFXF	Thu, Jan 9, 2020	20.32	20.36	20.29	20.32
1881	AMEX	PFXF	Wed, Jan 8, 2020	20.28	20.33	20.25	20.32
1880	AMEX	PFXF	Tue, Jan 7, 2020	20.35	20.35	20.27	20.28
1879	AMEX	PFXF	Mon, Jan 6, 2020	20.37	20.39	20.30	20.35
1878	AMEX	PFXF	Fri, Jan 3, 2020	20.27	20.37	20.27	20.34
1877	AMEX	PFXF	Thu, Jan 2, 2020	20.20	20.29	20.20	20.27
1876	AMEX	PFXF	Tue, Dec 31, 2019	20.18	20.23	20.15	20.22
1875	AMEX	PFXF	Mon, Dec 30, 2019	20.23	20.24	20.17	20.18
1874	AMEX	PFXF	Fri, Dec 27, 2019	20.32	20.37	20.30	20.37
1873	AMEX	PFXF	Thu, Dec 26, 2019	20.32	20.32	20.29	20.31
1872	AMEX	PFXF	Tue, Dec 24, 2019	20.30	20.30	20.26	20.29
1871	AMEX	PFXF	Mon, Dec 23, 2019	20.30	20.30	20.26	20.29
1870	AMEX	PFXF	Fri, Dec 20, 2019	20.23	20.29	20.22	20.29
1869	AMEX	PFXF	Thu, Dec 19, 2019	20.25	20.25	20.23	20.24
1868	AMEX	PFXF	Wed, Dec 18, 2019	20.22	20.24	20.17	20.24
1867	AMEX	PFXF	Tue, Dec 17, 2019	20.17	20.22	20.15	20.21
1866	AMEX	PFXF	Mon, Dec 16, 2019	20.11	20.17	20.11	20.17
1865	AMEX	PFXF	Fri, Dec 13, 2019	19.98	20.11	19.96	20.09
1864	AMEX	PFXF	Thu, Dec 12, 2019	19.96	20.01	19.95	19.96
1863	AMEX	PFXF	Wed, Dec 11, 2019	19.89	19.98	19.85	19.97
1862	AMEX	PFXF	Tue, Dec 10, 2019	19.87	19.90	19.84	19.90
1861	AMEX	PFXF	Mon, Dec 9, 2019	19.85	19.90	19.84	19.85
1860	AMEX	PFXF	Fri, Dec 6, 2019	19.82	19.89	19.80	19.85
1859	AMEX	PFXF	Thu, Dec 5, 2019	19.88	19.88	19.79	19.84
1858	AMEX	PFXF	Wed, Dec 4, 2019	19.79	19.86	19.79	19.85
1857	AMEX	PFXF	Tue, Dec 3, 2019	19.80	19.80	19.70	19.78
1856	AMEX	PFXF	Mon, Dec 2, 2019	19.90	19.91	19.80	19.80
1855	AMEX	PFXF	Fri, Nov 29, 2019	20.09	20.10	20.00	20.00
1854	AMEX	PFXF	Wed, Nov 27, 2019	20.10	20.12	20.08	20.08
1853	AMEX	PFXF	Tue, Nov 26, 2019	20.09	20.10	20.05	20.08
1852	AMEX	PFXF	Mon, Nov 25, 2019	20.05	20.08	20.05	20.07
1851	AMEX	PFXF	Fri, Nov 22, 2019	20.05	20.08	20.03	20.05
1850	AMEX	PFXF	Thu, Nov 21, 2019	20.03	20.07	20.02	20.04
1849	AMEX	PFXF	Wed, Nov 20, 2019	20.04	20.07	20.03	20.05
1848	AMEX	PFXF	Tue, Nov 19, 2019	20.07	20.10	20.04	20.05
1847	AMEX	PFXF	Mon, Nov 18, 2019	20.09	20.11	20.05	20.07
1846	AMEX	PFXF	Fri, Nov 15, 2019	20.07	20.09	20.02	20.08
1845	AMEX	PFXF	Thu, Nov 14, 2019	20.04	20.09	20.04	20.08
1844	AMEX	PFXF	Wed, Nov 13, 2019	19.95	20.04	19.94	20.03
1843	AMEX	PFXF	Tue, Nov 12, 2019	19.91	19.95	19.90	19.93
1842	AMEX	PFXF	Mon, Nov 11, 2019	19.94	19.96	19.89	19.91
1841	AMEX	PFXF	Fri, Nov 8, 2019	19.95	20.00	19.92	19.94
1840	AMEX	PFXF	Thu, Nov 7, 2019	20.06	20.06	19.92	19.95
1839	AMEX	PFXF	Wed, Nov 6, 2019	20.06	20.07	20.03	20.06
1838	AMEX	PFXF	Tue, Nov 5, 2019	20.14	20.14	20.02	20.04
1837	AMEX	PFXF	Mon, Nov 4, 2019	20.15	20.16	20.11	20.13
1836	AMEX	PFXF	Fri, Nov 1, 2019	20.11	20.18	20.10	20.16
1835	AMEX	PFXF	Thu, Oct 31, 2019	20.17	20.22	20.17	20.10
1834	AMEX	PFXF	Wed, Oct 30, 2019	20.16	20.20	20.10	20.20
1833	AMEX	PFXF	Tue, Oct 29, 2019	20.19	20.20	20.15	20.15
1832	AMEX	PFXF	Mon, Oct 28, 2019	20.24	20.25	20.18	20.18
1831	AMEX	PFXF	Fri, Oct 25, 2019	20.29	20.29	20.23	20.24
1830	AMEX	PFXF	Thu, Oct 24, 2019	20.28	20.32	20.25	20.28
1829	AMEX	PFXF	Wed, Oct 23, 2019	20.24	20.30	20.23	20.30
1828	AMEX	PFXF	Tue, Oct 22, 2019	20.23	20.27	20.23	20.23
1827	AMEX	PFXF	Mon, Oct 21, 2019	20.28	20.28	20.22	20.23
1826	AMEX	PFXF	Fri, Oct 18, 2019	20.27	20.30	20.23	20.25
1825	AMEX	PFXF	Thu, Oct 17, 2019	20.22	20.25	20.21	20.24
1824	AMEX	PFXF	Wed, Oct 16, 2019	20.18	20.21	20.13	20.21
1823	AMEX	PFXF	Tue, Oct 15, 2019	20.18	20.21	20.16	20.18
1822	AMEX	PFXF	Mon, Oct 14, 2019	20.14	20.19	20.11	20.18
1821	AMEX	PFXF	Fri, Oct 11, 2019	20.12	20.14	20.09	20.14
1820	AMEX	PFXF	Thu, Oct 10, 2019	20.09	20.11	20.05	20.08
1819	AMEX	PFXF	Wed, Oct 9, 2019	20.07	20.11	20.06	20.08
1818	AMEX	PFXF	Tue, Oct 8, 2019	20.10	20.10	20.00	20.06
1817	AMEX	PFXF	Mon, Oct 7, 2019	20.13	20.15	20.07	20.11
1816	AMEX	PFXF	Fri, Oct 4, 2019	20.06	20.16	20.05	20.12
1815	AMEX	PFXF	Thu, Oct 3, 2019	20.00	20.09	19.99	20.05
1814	AMEX	PFXF	Wed, Oct 2, 2019	20.12	20.12	19.98	20.02
1813	AMEX	PFXF	Tue, Oct 1, 2019	20.18	20.22	20.11	20.11
1812	AMEX	PFXF	Mon, Sep 30, 2019	20.20	20.30	20.20	20.20
1811	AMEX	PFXF	Fri, Sep 27, 2019	20.20	20.21	20.17	20.21
1810	AMEX	PFXF	Thu, Sep 26, 2019	20.22	20.23	20.15	20.16
1809	AMEX	PFXF	Wed, Sep 25, 2019	20.20	20.24	20.17	20.19
1808	AMEX	PFXF	Tue, Sep 24, 2019	20.24	20.26	20.20	20.20
1807	AMEX	PFXF	Mon, Sep 23, 2019	20.16	20.23	20.15	20.22
1806	AMEX	PFXF	Fri, Sep 20, 2019	20.14	20.18	20.13	20.16
1805	AMEX	PFXF	Thu, Sep 19, 2019	20.11	20.17	20.10	20.14
1804	AMEX	PFXF	Wed, Sep 18, 2019	20.04	20.12	19.99	20.10
1803	AMEX	PFXF	Tue, Sep 17, 2019	19.95	20.05	19.93	20.05
1802	AMEX	PFXF	Mon, Sep 16, 2019	19.91	19.96	19.89	19.95
1801	AMEX	PFXF	Fri, Sep 13, 2019	20.07	20.07	19.78	19.90
1800	AMEX	PFXF	Thu, Sep 12, 2019	20.09	20.09	20.05	20.05
1799	AMEX	PFXF	Wed, Sep 11, 2019	20.03	20.07	20.01	20.05
1798	AMEX	PFXF	Tue, Sep 10, 2019	20.11	20.13	20.00	20.00
1797	AMEX	PFXF	Mon, Sep 9, 2019	20.20	20.22	20.11	20.14
1796	AMEX	PFXF	Fri, Sep 6, 2019	20.15	20.22	20.13	20.18
1795	AMEX	PFXF	Thu, Sep 5, 2019	20.16	20.19	20.13	20.13
1794	AMEX	PFXF	Wed, Sep 4, 2019	20.10	20.16	20.10	20.16
1793	AMEX	PFXF	Tue, Sep 3, 2019	20.08	20.09	20.03	20.07
1792	AMEX	PFXF	Fri, Aug 30, 2019	20.18	20.19	20.11	20.16
1791	AMEX	PFXF	Thu, Aug 29, 2019	20.18	20.20	20.14	20.15
1790	AMEX	PFXF	Wed, Aug 28, 2019	20.11	20.14	20.08	20.13
1789	AMEX	PFXF	Tue, Aug 27, 2019	20.08	20.11	20.06	20.09
1788	AMEX	PFXF	Mon, Aug 26, 2019	20.09	20.13	20.04	20.09
1787	AMEX	PFXF	Fri, Aug 23, 2019	20.13	20.15	20.05	20.06
1786	AMEX	PFXF	Thu, Aug 22, 2019	20.12	20.15	20.11	20.13
1785	AMEX	PFXF	Wed, Aug 21, 2019	20.10	20.13	20.07	20.13
1784	AMEX	PFXF	Tue, Aug 20, 2019	20.09	20.10	20.05	20.07
1783	AMEX	PFXF	Mon, Aug 19, 2019	20.06	20.07	20.01	20.07
1782	AMEX	PFXF	Fri, Aug 16, 2019	20.04	20.07	19.98	20.01
1781	AMEX	PFXF	Thu, Aug 15, 2019	19.93	20.03	19.92	20.03
1780	AMEX	PFXF	Wed, Aug 14, 2019	19.93	19.95	19.88	19.91
1779	AMEX	PFXF	Tue, Aug 13, 2019	19.85	19.95	19.85	19.93
1778	AMEX	PFXF	Mon, Aug 12, 2019	19.89	19.92	19.84	19.85
1777	AMEX	PFXF	Fri, Aug 9, 2019	19.84	19.91	19.83	19.90
1776	AMEX	PFXF	Thu, Aug 8, 2019	19.77	19.86	19.75	19.84
1775	AMEX	PFXF	Wed, Aug 7, 2019	19.81	19.81	19.69	19.75
1774	AMEX	PFXF	Tue, Aug 6, 2019	19.76	19.83	19.72	19.81
1773	AMEX	PFXF	Mon, Aug 5, 2019	19.94	19.94	19.67	19.71
1772	AMEX	PFXF	Fri, Aug 2, 2019	20.00	20.02	19.93	20.00
1771	AMEX	PFXF	Thu, Aug 1, 2019	20.00	20.07	19.99	19.99
1770	AMEX	PFXF	Wed, Jul 31, 2019	20.04	20.09	20.04	20.00
1769	AMEX	PFXF	Tue, Jul 30, 2019	20.09	20.09	20.04	20.05
1768	AMEX	PFXF	Mon, Jul 29, 2019	20.03	20.10	20.02	20.09
1767	AMEX	PFXF	Fri, Jul 26, 2019	19.99	20.04	19.98	20.03
1766	AMEX	PFXF	Thu, Jul 25, 2019	20.05	20.05	19.99	19.99
1765	AMEX	PFXF	Wed, Jul 24, 2019	19.96	20.04	19.96	20.04
1764	AMEX	PFXF	Tue, Jul 23, 2019	19.96	19.98	19.95	19.96
1763	AMEX	PFXF	Mon, Jul 22, 2019	19.97	19.97	19.93	19.95
1762	AMEX	PFXF	Fri, Jul 19, 2019	19.96	19.97	19.93	19.94
1761	AMEX	PFXF	Thu, Jul 18, 2019	19.89	19.95	19.88	19.94
1760	AMEX	PFXF	Wed, Jul 17, 2019	19.82	19.90	19.82	19.89
1759	AMEX	PFXF	Tue, Jul 16, 2019	19.83	19.84	19.78	19.82
1758	AMEX	PFXF	Mon, Jul 15, 2019	19.80	19.83	19.80	19.82
1757	AMEX	PFXF	Fri, Jul 12, 2019	19.80	19.82	19.78	19.80
1756	AMEX	PFXF	Thu, Jul 11, 2019	19.80	19.82	19.77	19.81
1755	AMEX	PFXF	Wed, Jul 10, 2019	19.76	19.81	19.74	19.80
1754	AMEX	PFXF	Tue, Jul 9, 2019	19.74	19.77	19.73	19.74
1753	AMEX	PFXF	Mon, Jul 8, 2019	19.73	19.75	19.71	19.75
1752	AMEX	PFXF	Fri, Jul 5, 2019	19.76	19.81	19.71	19.71
1751	AMEX	PFXF	Wed, Jul 3, 2019	19.74	19.80	19.74	19.76
1750	AMEX	PFXF	Tue, Jul 2, 2019	19.65	19.74	19.63	19.74
1749	AMEX	PFXF	Mon, Jul 1, 2019	19.75	19.75	19.61	19.65
1748	AMEX	PFXF	Fri, Jun 28, 2019	19.75	19.78	19.72	19.78
1747	AMEX	PFXF	Thu, Jun 27, 2019	19.72	19.78	19.69	19.75
1746	AMEX	PFXF	Wed, Jun 26, 2019	19.76	19.76	19.70	19.70
1745	AMEX	PFXF	Tue, Jun 25, 2019	19.79	19.80	19.75	19.75
1744	AMEX	PFXF	Mon, Jun 24, 2019	19.78	19.81	19.76	19.78
1743	AMEX	PFXF	Fri, Jun 21, 2019	19.77	19.80	19.76	19.77
1742	AMEX	PFXF	Thu, Jun 20, 2019	19.75	19.79	19.74	19.78
1741	AMEX	PFXF	Wed, Jun 19, 2019	19.69	19.72	19.66	19.72
1740	AMEX	PFXF	Tue, Jun 18, 2019	19.73	19.74	19.66	19.68
1739	AMEX	PFXF	Mon, Jun 17, 2019	19.63	19.68	19.63	19.68
1738	AMEX	PFXF	Fri, Jun 14, 2019	19.58	19.63	19.58	19.63
1737	AMEX	PFXF	Thu, Jun 13, 2019	19.57	19.58	19.54	19.57
1736	AMEX	PFXF	Wed, Jun 12, 2019	19.52	19.57	19.52	19.56
1735	AMEX	PFXF	Tue, Jun 11, 2019	19.59	19.61	19.50	19.52
1734	AMEX	PFXF	Mon, Jun 10, 2019	19.58	19.59	19.54	19.58
1733	AMEX	PFXF	Fri, Jun 7, 2019	19.53	19.59	19.52	19.53
1732	AMEX	PFXF	Thu, Jun 6, 2019	19.49	19.54	19.47	19.53
1731	AMEX	PFXF	Wed, Jun 5, 2019	19.47	19.50	19.43	19.50
1730	AMEX	PFXF	Tue, Jun 4, 2019	19.39	19.45	19.38	19.43
1729	AMEX	PFXF	Mon, Jun 3, 2019	19.39	19.40	19.35	19.37
1728	AMEX	PFXF	Fri, May 31, 2019	19.42	19.49	19.40	19.35
1727	AMEX	PFXF	Thu, May 30, 2019	19.41	19.47	19.41	19.43
1726	AMEX	PFXF	Wed, May 29, 2019	19.45	19.47	19.41	19.44
1725	AMEX	PFXF	Tue, May 28, 2019	19.50	19.54	19.45	19.48
1724	AMEX	PFXF	Fri, May 24, 2019	19.50	19.52	19.49	19.52
1723	AMEX	PFXF	Thu, May 23, 2019	19.50	19.51	19.45	19.49
1722	AMEX	PFXF	Wed, May 22, 2019	19.46	19.52	19.44	19.51
1721	AMEX	PFXF	Tue, May 21, 2019	19.41	19.47	19.38	19.46
1720	AMEX	PFXF	Mon, May 20, 2019	19.43	19.46	19.37	19.38
1719	AMEX	PFXF	Fri, May 17, 2019	19.44	19.48	19.42	19.42
1718	AMEX	PFXF	Thu, May 16, 2019	19.40	19.48	19.39	19.42
1717	AMEX	PFXF	Wed, May 15, 2019	19.32	19.40	19.31	19.39
1716	AMEX	PFXF	Tue, May 14, 2019	19.31	19.35	19.29	19.34
1715	AMEX	PFXF	Mon, May 13, 2019	19.30	19.30	19.24	19.30
1714	AMEX	PFXF	Fri, May 10, 2019	19.29	19.33	19.26	19.32
1713	AMEX	PFXF	Thu, May 9, 2019	19.28	19.30	19.19	19.30
1712	AMEX	PFXF	Wed, May 8, 2019	19.29	19.33	19.28	19.33
1711	AMEX	PFXF	Tue, May 7, 2019	19.33	19.35	19.27	19.29
1710	AMEX	PFXF	Mon, May 6, 2019	19.30	19.36	19.30	19.36
1709	AMEX	PFXF	Fri, May 3, 2019	19.34	19.37	19.34	19.36
1708	AMEX	PFXF	Thu, May 2, 2019	19.38	19.38	19.31	19.32
1707	AMEX	PFXF	Wed, May 1, 2019	19.37	19.40	19.35	19.38
1706	AMEX	PFXF	Tue, Apr 30, 2019	19.34	19.37	19.31	19.36
1705	AMEX	PFXF	Mon, Apr 29, 2019	19.31	19.38	19.29	19.37
1704	AMEX	PFXF	Fri, Apr 26, 2019	19.33	19.38	19.30	19.31
1703	AMEX	PFXF	Thu, Apr 25, 2019	19.32	19.38	19.32	19.33
1702	AMEX	PFXF	Wed, Apr 24, 2019	19.31	19.36	19.31	19.33
1701	AMEX	PFXF	Tue, Apr 23, 2019	19.31	19.40	19.31	19.32
1700	AMEX	PFXF	Mon, Apr 22, 2019	19.35	19.38	19.28	19.30
1699	AMEX	PFXF	Thu, Apr 18, 2019	19.34	19.38	19.32	19.34
1698	AMEX	PFXF	Wed, Apr 17, 2019	19.43	19.43	19.31	19.32
1697	AMEX	PFXF	Tue, Apr 16, 2019	19.45	19.47	19.41	19.41
1696	AMEX	PFXF	Mon, Apr 15, 2019	19.44	19.46	19.43	19.44
1695	AMEX	PFXF	Fri, Apr 12, 2019	19.43	19.46	19.39	19.43
1694	AMEX	PFXF	Thu, Apr 11, 2019	19.42	19.43	19.40	19.41
1693	AMEX	PFXF	Wed, Apr 10, 2019	19.37	19.45	19.37	19.42
1692	AMEX	PFXF	Tue, Apr 9, 2019	19.45	19.45	19.38	19.40
1691	AMEX	PFXF	Mon, Apr 8, 2019	19.50	19.50	19.45	19.45
1690	AMEX	PFXF	Fri, Apr 5, 2019	19.48	19.50	19.45	19.49
1689	AMEX	PFXF	Thu, Apr 4, 2019	19.44	19.47	19.41	19.46
1688	AMEX	PFXF	Wed, Apr 3, 2019	19.45	19.47	19.41	19.45
1687	AMEX	PFXF	Tue, Apr 2, 2019	19.44	19.46	19.41	19.43
1686	AMEX	PFXF	Mon, Apr 1, 2019	19.38	19.48	19.37	19.46
1685	AMEX	PFXF	Fri, Mar 29, 2019	19.42	19.49	19.37	19.32
1684	AMEX	PFXF	Thu, Mar 28, 2019	19.35	19.40	19.33	19.39
1683	AMEX	PFXF	Wed, Mar 27, 2019	19.33	19.37	19.30	19.35
1682	AMEX	PFXF	Tue, Mar 26, 2019	19.30	19.37	19.28	19.37
1681	AMEX	PFXF	Mon, Mar 25, 2019	19.34	19.35	19.27	19.28
1680	AMEX	PFXF	Fri, Mar 22, 2019	19.37	19.38	19.28	19.37
1679	AMEX	PFXF	Thu, Mar 21, 2019	19.30	19.38	19.23	19.38
1678	AMEX	PFXF	Wed, Mar 20, 2019	19.31	19.32	19.18	19.30
1677	AMEX	PFXF	Tue, Mar 19, 2019	19.34	19.34	19.26	19.31
1676	AMEX	PFXF	Mon, Mar 18, 2019	19.36	19.36	19.30	19.33
1675	AMEX	PFXF	Fri, Mar 15, 2019	19.34	19.38	19.32	19.35
1674	AMEX	PFXF	Thu, Mar 14, 2019	19.32	19.34	19.27	19.34
1673	AMEX	PFXF	Wed, Mar 13, 2019	19.28	19.31	19.21	19.31
1672	AMEX	PFXF	Tue, Mar 12, 2019	19.23	19.27	19.19	19.27
1671	AMEX	PFXF	Mon, Mar 11, 2019	19.19	19.24	19.19	19.24
1670	AMEX	PFXF	Fri, Mar 8, 2019	19.15	19.21	19.11	19.21
1669	AMEX	PFXF	Thu, Mar 7, 2019	19.23	19.24	19.12	19.16
1668	AMEX	PFXF	Wed, Mar 6, 2019	19.27	19.27	19.16	19.24
1667	AMEX	PFXF	Tue, Mar 5, 2019	19.24	19.25	19.17	19.25
1666	AMEX	PFXF	Mon, Mar 4, 2019	19.29	19.31	19.18	19.24
1665	AMEX	PFXF	Fri, Mar 1, 2019	19.23	19.27	19.18	19.23
1664	AMEX	PFXF	Thu, Feb 28, 2019	19.24	19.28	19.20	19.19
1663	AMEX	PFXF	Wed, Feb 27, 2019	19.21	19.24	19.18	19.23
1662	AMEX	PFXF	Tue, Feb 26, 2019	19.27	19.27	19.18	19.21
1661	AMEX	PFXF	Mon, Feb 25, 2019	19.26	19.28	19.22	19.25
1660	AMEX	PFXF	Fri, Feb 22, 2019	19.21	19.26	19.20	19.26
1659	AMEX	PFXF	Thu, Feb 21, 2019	19.20	19.20	19.12	19.16
1658	AMEX	PFXF	Wed, Feb 20, 2019	19.19	19.23	19.17	19.20
1657	AMEX	PFXF	Tue, Feb 19, 2019	19.17	19.20	19.12	19.15
1656	AMEX	PFXF	Fri, Feb 15, 2019	19.12	19.18	19.08	19.15
1655	AMEX	PFXF	Thu, Feb 14, 2019	19.07	19.13	19.00	19.08
1654	AMEX	PFXF	Wed, Feb 13, 2019	19.00	19.08	18.97	19.07
1653	AMEX	PFXF	Tue, Feb 12, 2019	18.95	19.01	18.91	18.98
1652	AMEX	PFXF	Mon, Feb 11, 2019	18.90	18.97	18.87	18.91
1651	AMEX	PFXF	Fri, Feb 8, 2019	18.82	18.92	18.78	18.90
1650	AMEX	PFXF	Thu, Feb 7, 2019	18.86	18.89	18.78	18.82
1649	AMEX	PFXF	Wed, Feb 6, 2019	18.93	18.98	18.85	18.90
1648	AMEX	PFXF	Tue, Feb 5, 2019	18.94	18.98	18.92	18.95
1647	AMEX	PFXF	Mon, Feb 4, 2019	18.92	18.97	18.87	18.91
1646	AMEX	PFXF	Fri, Feb 1, 2019	18.99	19.03	18.83	18.90
1645	AMEX	PFXF	Thu, Jan 31, 2019	18.90	19.06	18.86	18.99
1644	AMEX	PFXF	Wed, Jan 30, 2019	18.73	18.88	18.70	18.88
1643	AMEX	PFXF	Tue, Jan 29, 2019	18.68	18.78	18.68	18.70
1642	AMEX	PFXF	Mon, Jan 28, 2019	18.67	18.70	18.62	18.68
1641	AMEX	PFXF	Fri, Jan 25, 2019	18.66	18.69	18.65	18.69
1640	AMEX	PFXF	Thu, Jan 24, 2019	18.57	18.63	18.52	18.63
1639	AMEX	PFXF	Wed, Jan 23, 2019	18.59	18.68	18.49	18.56
1638	AMEX	PFXF	Tue, Jan 22, 2019	18.60	18.66	18.55	18.55
1637	AMEX	PFXF	Fri, Jan 18, 2019	18.57	18.60	18.52	18.55
1636	AMEX	PFXF	Thu, Jan 17, 2019	18.48	18.55	18.43	18.55
1635	AMEX	PFXF	Wed, Jan 16, 2019	18.53	18.56	18.46	18.47
1634	AMEX	PFXF	Tue, Jan 15, 2019	18.43	18.51	18.42	18.51
1633	AMEX	PFXF	Mon, Jan 14, 2019	18.40	18.49	18.39	18.42
1632	AMEX	PFXF	Fri, Jan 11, 2019	18.40	18.51	18.34	18.51
1631	AMEX	PFXF	Thu, Jan 10, 2019	18.30	18.43	18.25	18.43
1630	AMEX	PFXF	Wed, Jan 9, 2019	18.38	18.39	18.26	18.31
1629	AMEX	PFXF	Tue, Jan 8, 2019	18.32	18.35	18.17	18.35
1628	AMEX	PFXF	Mon, Jan 7, 2019	18.20	18.33	18.16	18.25
1627	AMEX	PFXF	Fri, Jan 4, 2019	18.02	18.15	17.96	18.15
1626	AMEX	PFXF	Thu, Jan 3, 2019	17.86	17.93	17.79	17.93
1625	AMEX	PFXF	Wed, Jan 2, 2019	17.69	17.89	17.60	17.84
1624	AMEX	PFXF	Mon, Dec 31, 2018	17.64	17.74	17.62	17.72
1623	AMEX	PFXF	Fri, Dec 28, 2018	17.36	17.64	17.31	17.64
1622	AMEX	PFXF	Thu, Dec 27, 2018	17.29	17.42	17.20	17.35
1621	AMEX	PFXF	Wed, Dec 26, 2018	17.34	17.55	17.32	17.39
1620	AMEX	PFXF	Mon, Dec 24, 2018	17.41	17.49	17.30	17.36
1619	AMEX	PFXF	Fri, Dec 21, 2018	17.59	17.62	17.46	17.50
1618	AMEX	PFXF	Thu, Dec 20, 2018	17.72	17.77	17.42	17.58
1617	AMEX	PFXF	Wed, Dec 19, 2018	17.76	17.85	17.72	17.72
1616	AMEX	PFXF	Tue, Dec 18, 2018	17.88	17.89	17.76	17.78
1615	AMEX	PFXF	Mon, Dec 17, 2018	18.06	18.11	17.83	17.85
1614	AMEX	PFXF	Fri, Dec 14, 2018	18.05	18.13	18.05	18.05
1613	AMEX	PFXF	Thu, Dec 13, 2018	18.16	18.21	18.06	18.14
1612	AMEX	PFXF	Wed, Dec 12, 2018	18.20	18.24	18.10	18.14
1611	AMEX	PFXF	Tue, Dec 11, 2018	18.18	18.20	18.10	18.15
1610	AMEX	PFXF	Mon, Dec 10, 2018	18.12	18.19	18.01	18.07
1609	AMEX	PFXF	Fri, Dec 7, 2018	18.11	18.25	18.06	18.17
1608	AMEX	PFXF	Thu, Dec 6, 2018	18.19	18.19	18.01	18.08
1607	AMEX	PFXF	Tue, Dec 4, 2018	18.34	18.34	18.14	18.19
1606	AMEX	PFXF	Mon, Dec 3, 2018	18.27	18.42	18.23	18.34
1605	AMEX	PFXF	Fri, Nov 30, 2018	18.41	18.46	18.32	18.37
1604	AMEX	PFXF	Thu, Nov 29, 2018	18.42	18.46	18.38	18.39
1603	AMEX	PFXF	Wed, Nov 28, 2018	18.40	18.45	18.38	18.44
1602	AMEX	PFXF	Tue, Nov 27, 2018	18.40	18.47	18.38	18.40
1601	AMEX	PFXF	Mon, Nov 26, 2018	18.45	18.54	18.41	18.43
1600	AMEX	PFXF	Fri, Nov 23, 2018	18.47	18.47	18.45	18.46
1599	AMEX	PFXF	Wed, Nov 21, 2018	18.52	18.62	18.45	18.48
1598	AMEX	PFXF	Tue, Nov 20, 2018	18.59	18.62	18.45	18.45
1597	AMEX	PFXF	Mon, Nov 19, 2018	18.67	18.71	18.60	18.61
1596	AMEX	PFXF	Fri, Nov 16, 2018	18.56	18.74	18.56	18.70
1595	AMEX	PFXF	Thu, Nov 15, 2018	18.65	18.71	18.56	18.58
1594	AMEX	PFXF	Wed, Nov 14, 2018	18.79	18.81	18.67	18.67
1593	AMEX	PFXF	Tue, Nov 13, 2018	18.80	18.82	18.67	18.75
1592	AMEX	PFXF	Mon, Nov 12, 2018	18.83	18.86	18.77	18.77
1591	AMEX	PFXF	Fri, Nov 9, 2018	18.81	18.84	18.74	18.80
1590	AMEX	PFXF	Thu, Nov 8, 2018	18.78	18.84	18.74	18.78
1589	AMEX	PFXF	Wed, Nov 7, 2018	18.82	18.84	18.75	18.79
1588	AMEX	PFXF	Tue, Nov 6, 2018	18.72	18.76	18.68	18.75
1587	AMEX	PFXF	Mon, Nov 5, 2018	18.59	18.71	18.58	18.67
1586	AMEX	PFXF	Fri, Nov 2, 2018	18.62	18.71	18.55	18.59
1585	AMEX	PFXF	Thu, Nov 1, 2018	18.66	18.70	18.62	18.68
1584	AMEX	PFXF	Wed, Oct 31, 2018	18.77	18.86	18.71	18.62
1583	AMEX	PFXF	Tue, Oct 30, 2018	18.71	18.84	18.69	18.74
1582	AMEX	PFXF	Mon, Oct 29, 2018	18.75	18.81	18.70	18.71
1581	AMEX	PFXF	Fri, Oct 26, 2018	18.70	18.82	18.65	18.70
1580	AMEX	PFXF	Thu, Oct 25, 2018	18.71	18.80	18.70	18.77
1579	AMEX	PFXF	Wed, Oct 24, 2018	18.75	18.83	18.74	18.74
1578	AMEX	PFXF	Tue, Oct 23, 2018	18.83	18.84	18.69	18.77
1577	AMEX	PFXF	Mon, Oct 22, 2018	18.82	18.85	18.75	18.84
1576	AMEX	PFXF	Fri, Oct 19, 2018	18.75	18.85	18.74	18.80
1575	AMEX	PFXF	Thu, Oct 18, 2018	18.76	18.80	18.69	18.78
1574	AMEX	PFXF	Wed, Oct 17, 2018	18.75	18.79	18.71	18.75
1573	AMEX	PFXF	Tue, Oct 16, 2018	18.75	18.86	18.72	18.79
1572	AMEX	PFXF	Mon, Oct 15, 2018	18.69	18.74	18.63	18.69
1571	AMEX	PFXF	Fri, Oct 12, 2018	18.69	18.82	18.60	18.75
1570	AMEX	PFXF	Thu, Oct 11, 2018	18.67	18.76	18.63	18.68
1569	AMEX	PFXF	Wed, Oct 10, 2018	18.89	18.89	18.68	18.71
1568	AMEX	PFXF	Tue, Oct 9, 2018	18.88	18.96	18.85	18.89
1567	AMEX	PFXF	Mon, Oct 8, 2018	18.85	18.87	18.81	18.85
1566	AMEX	PFXF	Fri, Oct 5, 2018	18.79	19.01	18.76	18.87
1565	AMEX	PFXF	Thu, Oct 4, 2018	18.98	18.99	18.79	18.83
1564	AMEX	PFXF	Wed, Oct 3, 2018	19.13	19.23	18.93	18.95
1563	AMEX	PFXF	Tue, Oct 2, 2018	19.17	19.24	19.12	19.12
1562	AMEX	PFXF	Mon, Oct 1, 2018	19.33	19.37	19.15	19.15
1561	AMEX	PFXF	Fri, Sep 28, 2018	19.35	19.44	19.35	19.42
1560	AMEX	PFXF	Thu, Sep 27, 2018	19.43	19.47	19.36	19.37
1559	AMEX	PFXF	Wed, Sep 26, 2018	19.42	19.42	19.38	19.38
1558	AMEX	PFXF	Tue, Sep 25, 2018	19.49	19.50	19.38	19.39
1557	AMEX	PFXF	Mon, Sep 24, 2018	19.50	19.50	19.48	19.49
1556	AMEX	PFXF	Fri, Sep 21, 2018	19.47	19.55	19.45	19.48
1555	AMEX	PFXF	Thu, Sep 20, 2018	19.50	19.56	19.46	19.50
1554	AMEX	PFXF	Wed, Sep 19, 2018	19.60	19.62	19.49	19.49
1553	AMEX	PFXF	Tue, Sep 18, 2018	19.62	19.64	19.58	19.63
1552	AMEX	PFXF	Mon, Sep 17, 2018	19.63	19.66	19.50	19.58
1551	AMEX	PFXF	Fri, Sep 14, 2018	19.62	19.63	19.54	19.60
1550	AMEX	PFXF	Thu, Sep 13, 2018	19.61	19.63	19.61	19.62
1549	AMEX	PFXF	Wed, Sep 12, 2018	19.58	19.61	19.57	19.59
1548	AMEX	PFXF	Tue, Sep 11, 2018	19.59	19.59	19.55	19.56
1547	AMEX	PFXF	Mon, Sep 10, 2018	19.50	19.59	19.50	19.58
1546	AMEX	PFXF	Fri, Sep 7, 2018	19.54	19.58	19.45	19.48
1545	AMEX	PFXF	Thu, Sep 6, 2018	19.64	19.69	19.57	19.59
1544	AMEX	PFXF	Wed, Sep 5, 2018	19.64	19.67	19.59	19.63
1543	AMEX	PFXF	Tue, Sep 4, 2018	19.77	19.78	19.65	19.65
1542	AMEX	PFXF	Fri, Aug 31, 2018	19.76	19.84	19.76	19.80
1541	AMEX	PFXF	Thu, Aug 30, 2018	19.80	19.82	19.78	19.78
1540	AMEX	PFXF	Wed, Aug 29, 2018	19.75	19.82	19.75	19.82
1539	AMEX	PFXF	Tue, Aug 28, 2018	19.70	19.74	19.69	19.72
1538	AMEX	PFXF	Mon, Aug 27, 2018	19.65	19.73	19.65	19.73
1537	AMEX	PFXF	Fri, Aug 24, 2018	19.63	19.69	19.63	19.67
1536	AMEX	PFXF	Thu, Aug 23, 2018	19.66	19.66	19.62	19.65
1535	AMEX	PFXF	Wed, Aug 22, 2018	19.60	19.67	19.60	19.67
1534	AMEX	PFXF	Tue, Aug 21, 2018	19.66	19.67	19.60	19.63
1533	AMEX	PFXF	Mon, Aug 20, 2018	19.50	19.67	19.48	19.64
1532	AMEX	PFXF	Fri, Aug 17, 2018	19.45	19.54	19.45	19.52
1531	AMEX	PFXF	Thu, Aug 16, 2018	19.40	19.49	19.40	19.46
1530	AMEX	PFXF	Wed, Aug 15, 2018	19.39	19.50	19.38	19.41
1529	AMEX	PFXF	Tue, Aug 14, 2018	19.44	19.44	19.39	19.39
1528	AMEX	PFXF	Mon, Aug 13, 2018	19.42	19.44	19.39	19.42
1527	AMEX	PFXF	Fri, Aug 10, 2018	19.45	19.46	19.40	19.42
1526	AMEX	PFXF	Thu, Aug 9, 2018	19.48	19.50	19.47	19.47
1525	AMEX	PFXF	Wed, Aug 8, 2018	19.47	19.49	19.42	19.47
1524	AMEX	PFXF	Tue, Aug 7, 2018	19.43	19.49	19.43	19.44
1523	AMEX	PFXF	Mon, Aug 6, 2018	19.48	19.49	19.44	19.45
1522	AMEX	PFXF	Fri, Aug 3, 2018	19.37	19.50	19.37	19.45
1521	AMEX	PFXF	Thu, Aug 2, 2018	19.31	19.43	19.27	19.40
1520	AMEX	PFXF	Wed, Aug 1, 2018	19.46	19.47	19.36	19.43
1519	AMEX	PFXF	Tue, Jul 31, 2018	19.53	19.57	19.50	19.42
1518	AMEX	PFXF	Mon, Jul 30, 2018	19.53	19.57	19.45	19.57
1517	AMEX	PFXF	Fri, Jul 27, 2018	19.57	19.62	19.45	19.45
1516	AMEX	PFXF	Thu, Jul 26, 2018	19.62	19.63	19.57	19.60
1515	AMEX	PFXF	Wed, Jul 25, 2018	19.64	19.64	19.58	19.61
1514	AMEX	PFXF	Tue, Jul 24, 2018	19.64	19.66	19.60	19.60
1513	AMEX	PFXF	Mon, Jul 23, 2018	19.63	19.69	19.60	19.60
1512	AMEX	PFXF	Fri, Jul 20, 2018	19.64	19.66	19.57	19.65
1511	AMEX	PFXF	Thu, Jul 19, 2018	19.57	19.64	19.55	19.61
1510	AMEX	PFXF	Wed, Jul 18, 2018	19.58	19.60	19.55	19.56
1509	AMEX	PFXF	Tue, Jul 17, 2018	19.58	19.60	19.57	19.59
1508	AMEX	PFXF	Mon, Jul 16, 2018	19.71	19.71	19.60	19.60
1507	AMEX	PFXF	Fri, Jul 13, 2018	19.72	19.75	19.65	19.66
1506	AMEX	PFXF	Thu, Jul 12, 2018	19.73	19.74	19.63	19.65
1505	AMEX	PFXF	Wed, Jul 11, 2018	19.75	19.75	19.67	19.69
1504	AMEX	PFXF	Tue, Jul 10, 2018	19.67	19.72	19.66	19.72
1503	AMEX	PFXF	Mon, Jul 9, 2018	19.74	19.75	19.65	19.66
1502	AMEX	PFXF	Fri, Jul 6, 2018	19.67	19.74	19.65	19.70
1501	AMEX	PFXF	Thu, Jul 5, 2018	19.57	19.65	19.56	19.65
1500	AMEX	PFXF	Tue, Jul 3, 2018	19.51	19.59	19.51	19.58
1499	AMEX	PFXF	Mon, Jul 2, 2018	19.50	19.52	19.45	19.50
1498	AMEX	PFXF	Fri, Jun 29, 2018	19.51	19.61	19.51	19.59
1497	AMEX	PFXF	Thu, Jun 28, 2018	19.48	19.53	19.43	19.51
1496	AMEX	PFXF	Wed, Jun 27, 2018	19.51	19.54	19.47	19.50
1495	AMEX	PFXF	Tue, Jun 26, 2018	19.49	19.53	19.49	19.49
1494	AMEX	PFXF	Mon, Jun 25, 2018	19.47	19.51	19.43	19.49
1493	AMEX	PFXF	Fri, Jun 22, 2018	19.34	19.51	19.34	19.50
1492	AMEX	PFXF	Thu, Jun 21, 2018	19.44	19.46	19.38	19.39
1491	AMEX	PFXF	Wed, Jun 20, 2018	19.42	19.46	19.41	19.43
1490	AMEX	PFXF	Tue, Jun 19, 2018	19.39	19.42	19.36	19.39
1489	AMEX	PFXF	Mon, Jun 18, 2018	19.41	19.44	19.36	19.37
1488	AMEX	PFXF	Fri, Jun 15, 2018	19.35	19.39	19.25	19.39
1487	AMEX	PFXF	Thu, Jun 14, 2018	19.35	19.37	19.31	19.35
1486	AMEX	PFXF	Wed, Jun 13, 2018	19.36	19.37	19.30	19.30
1485	AMEX	PFXF	Tue, Jun 12, 2018	19.35	19.38	19.30	19.34
1484	AMEX	PFXF	Mon, Jun 11, 2018	19.42	19.43	19.34	19.35
1483	AMEX	PFXF	Fri, Jun 8, 2018	19.35	19.37	19.28	19.33
1482	AMEX	PFXF	Thu, Jun 7, 2018	19.28	19.34	19.27	19.33
1481	AMEX	PFXF	Wed, Jun 6, 2018	19.25	19.32	19.25	19.30
1480	AMEX	PFXF	Tue, Jun 5, 2018	19.21	19.31	19.21	19.31
1479	AMEX	PFXF	Mon, Jun 4, 2018	19.18	19.23	19.18	19.23
1478	AMEX	PFXF	Fri, Jun 1, 2018	19.10	19.18	19.05	19.18
1477	AMEX	PFXF	Thu, May 31, 2018	19.18	19.20	19.16	19.09
1476	AMEX	PFXF	Wed, May 30, 2018	19.10	19.18	19.10	19.15
1475	AMEX	PFXF	Tue, May 29, 2018	19.17	19.19	19.12	19.12
1474	AMEX	PFXF	Fri, May 25, 2018	19.14	19.18	19.13	19.13
1473	AMEX	PFXF	Thu, May 24, 2018	19.08	19.14	19.07	19.14
1472	AMEX	PFXF	Wed, May 23, 2018	19.08	19.08	19.01	19.05
1471	AMEX	PFXF	Tue, May 22, 2018	19.07	19.09	19.03	19.05
1470	AMEX	PFXF	Mon, May 21, 2018	19.02	19.08	19.02	19.07
1469	AMEX	PFXF	Fri, May 18, 2018	19.00	19.04	19.00	19.02
1468	AMEX	PFXF	Thu, May 17, 2018	19.10	19.10	19.00	19.03
1467	AMEX	PFXF	Wed, May 16, 2018	19.05	19.09	19.00	19.05
1466	AMEX	PFXF	Tue, May 15, 2018	19.11	19.20	19.06	19.09
1465	AMEX	PFXF	Mon, May 14, 2018	19.15	19.20	19.12	19.16
1464	AMEX	PFXF	Fri, May 11, 2018	19.10	19.17	19.10	19.15
1463	AMEX	PFXF	Thu, May 10, 2018	19.07	19.09	19.01	19.09
1462	AMEX	PFXF	Wed, May 9, 2018	19.05	19.05	18.98	19.03
1461	AMEX	PFXF	Tue, May 8, 2018	19.12	19.12	19.02	19.02
1460	AMEX	PFXF	Mon, May 7, 2018	19.08	19.13	19.07	19.10
1459	AMEX	PFXF	Fri, May 4, 2018	19.01	19.11	19.01	19.09
1458	AMEX	PFXF	Thu, May 3, 2018	19.07	19.08	19.02	19.05
1457	AMEX	PFXF	Wed, May 2, 2018	19.01	19.09	19.01	19.06
1456	AMEX	PFXF	Tue, May 1, 2018	19.08	19.10	19.02	19.04
1455	AMEX	PFXF	Mon, Apr 30, 2018	19.17	19.20	19.13	19.06
1454	AMEX	PFXF	Fri, Apr 27, 2018	19.10	19.15	19.09	19.15
1453	AMEX	PFXF	Thu, Apr 26, 2018	19.07	19.12	19.04	19.10
1452	AMEX	PFXF	Wed, Apr 25, 2018	19.04	19.06	18.99	19.06
1451	AMEX	PFXF	Tue, Apr 24, 2018	19.16	19.18	19.06	19.07
1450	AMEX	PFXF	Mon, Apr 23, 2018	19.15	19.15	19.08	19.11
1449	AMEX	PFXF	Fri, Apr 20, 2018	19.12	19.20	19.08	19.10
1448	AMEX	PFXF	Thu, Apr 19, 2018	19.22	19.22	19.12	19.15
1447	AMEX	PFXF	Wed, Apr 18, 2018	19.19	19.22	19.17	19.20
1446	AMEX	PFXF	Tue, Apr 17, 2018	19.14	19.20	19.12	19.15
1445	AMEX	PFXF	Mon, Apr 16, 2018	19.10	19.14	19.07	19.09
1444	AMEX	PFXF	Fri, Apr 13, 2018	19.06	19.11	19.02	19.05
1443	AMEX	PFXF	Thu, Apr 12, 2018	19.08	19.11	19.05	19.06
1442	AMEX	PFXF	Wed, Apr 11, 2018	19.16	19.17	19.10	19.10
1441	AMEX	PFXF	Tue, Apr 10, 2018	19.13	19.16	19.09	19.13
1440	AMEX	PFXF	Mon, Apr 9, 2018	19.06	19.11	19.06	19.08
1439	AMEX	PFXF	Fri, Apr 6, 2018	19.13	19.13	19.03	19.06
1438	AMEX	PFXF	Thu, Apr 5, 2018	19.10	19.17	19.04	19.11
1437	AMEX	PFXF	Wed, Apr 4, 2018	18.93	19.11	18.93	19.09
1436	AMEX	PFXF	Tue, Apr 3, 2018	19.10	19.11	19.00	19.04
1435	AMEX	PFXF	Mon, Apr 2, 2018	19.14	19.15	19.00	19.03
1434	AMEX	PFXF	Thu, Mar 29, 2018	19.20	19.23	19.14	19.22
1433	AMEX	PFXF	Wed, Mar 28, 2018	19.16	19.18	19.09	19.11
1432	AMEX	PFXF	Tue, Mar 27, 2018	19.09	19.20	19.09	19.14
1431	AMEX	PFXF	Mon, Mar 26, 2018	19.08	19.16	19.08	19.11
1430	AMEX	PFXF	Fri, Mar 23, 2018	19.15	19.31	19.04	19.05
1429	AMEX	PFXF	Thu, Mar 22, 2018	19.20	19.24	19.10	19.10
1428	AMEX	PFXF	Wed, Mar 21, 2018	19.17	19.23	19.16	19.17
1427	AMEX	PFXF	Tue, Mar 20, 2018	19.21	19.21	19.16	19.20
1426	AMEX	PFXF	Mon, Mar 19, 2018	19.25	19.32	19.20	19.20
1425	AMEX	PFXF	Fri, Mar 16, 2018	19.25	19.30	19.25	19.28
1424	AMEX	PFXF	Thu, Mar 15, 2018	19.32	19.34	19.25	19.25
1423	AMEX	PFXF	Wed, Mar 14, 2018	19.22	19.30	19.22	19.28
1422	AMEX	PFXF	Tue, Mar 13, 2018	19.26	19.26	19.20	19.22
1421	AMEX	PFXF	Mon, Mar 12, 2018	19.25	19.27	19.21	19.24
1420	AMEX	PFXF	Fri, Mar 9, 2018	19.26	19.28	19.21	19.21
1419	AMEX	PFXF	Thu, Mar 8, 2018	19.23	19.25	19.19	19.22
1418	AMEX	PFXF	Wed, Mar 7, 2018	19.20	19.20	19.16	19.20
1417	AMEX	PFXF	Tue, Mar 6, 2018	19.20	19.20	19.15	19.20
1416	AMEX	PFXF	Mon, Mar 5, 2018	19.03	19.19	19.03	19.18
1415	AMEX	PFXF	Fri, Mar 2, 2018	19.06	19.10	19.01	19.09
1414	AMEX	PFXF	Thu, Mar 1, 2018	19.13	19.14	19.03	19.04
1413	AMEX	PFXF	Wed, Feb 28, 2018	19.26	19.27	19.17	19.10
1412	AMEX	PFXF	Tue, Feb 27, 2018	19.21	19.26	19.15	19.15
1411	AMEX	PFXF	Mon, Feb 26, 2018	19.20	19.21	19.14	19.21
1410	AMEX	PFXF	Fri, Feb 23, 2018	19.00	19.14	18.98	19.14
1409	AMEX	PFXF	Thu, Feb 22, 2018	18.97	19.04	18.95	19.01
1408	AMEX	PFXF	Wed, Feb 21, 2018	18.99	19.05	18.97	18.97
1407	AMEX	PFXF	Tue, Feb 20, 2018	18.90	18.99	18.90	18.98
1406	AMEX	PFXF	Fri, Feb 16, 2018	18.89	18.99	18.86	18.99
1405	AMEX	PFXF	Thu, Feb 15, 2018	18.87	18.89	18.79	18.85
1404	AMEX	PFXF	Wed, Feb 14, 2018	18.84	18.84	18.75	18.79
1403	AMEX	PFXF	Tue, Feb 13, 2018	18.86	18.88	18.81	18.86
1402	AMEX	PFXF	Mon, Feb 12, 2018	18.85	18.90	18.80	18.85
1401	AMEX	PFXF	Fri, Feb 9, 2018	18.83	18.88	18.60	18.80
1400	AMEX	PFXF	Thu, Feb 8, 2018	18.89	18.98	18.73	18.73
1399	AMEX	PFXF	Wed, Feb 7, 2018	18.81	19.03	18.81	18.89
1398	AMEX	PFXF	Tue, Feb 6, 2018	18.72	18.88	18.70	18.86
1397	AMEX	PFXF	Mon, Feb 5, 2018	18.81	19.03	18.80	18.85
1396	AMEX	PFXF	Fri, Feb 2, 2018	19.02	19.02	18.95	18.95
1395	AMEX	PFXF	Thu, Feb 1, 2018	19.14	19.21	19.08	19.08
1394	AMEX	PFXF	Wed, Jan 31, 2018	19.24	19.28	19.07	19.19
1393	AMEX	PFXF	Tue, Jan 30, 2018	19.24	19.24	19.04	19.10
1392	AMEX	PFXF	Mon, Jan 29, 2018	19.42	19.43	19.23	19.27
1391	AMEX	PFXF	Fri, Jan 26, 2018	19.47	19.48	19.41	19.43
1390	AMEX	PFXF	Thu, Jan 25, 2018	19.50	19.59	19.46	19.46
1389	AMEX	PFXF	Wed, Jan 24, 2018	19.55	19.59	19.48	19.50
1388	AMEX	PFXF	Tue, Jan 23, 2018	19.49	19.59	19.43	19.55
1387	AMEX	PFXF	Mon, Jan 22, 2018	19.46	19.53	19.46	19.50
1386	AMEX	PFXF	Fri, Jan 19, 2018	19.50	19.53	19.46	19.46
1385	AMEX	PFXF	Thu, Jan 18, 2018	19.55	19.56	19.46	19.48
1384	AMEX	PFXF	Wed, Jan 17, 2018	19.64	19.65	19.57	19.57
1383	AMEX	PFXF	Tue, Jan 16, 2018	19.65	19.69	19.60	19.64
1382	AMEX	PFXF	Fri, Jan 12, 2018	19.66	19.69	19.60	19.63
1381	AMEX	PFXF	Thu, Jan 11, 2018	19.62	19.67	19.58	19.62
1380	AMEX	PFXF	Wed, Jan 10, 2018	19.67	19.68	19.58	19.61
1379	AMEX	PFXF	Tue, Jan 9, 2018	19.66	19.70	19.59	19.67
1378	AMEX	PFXF	Mon, Jan 8, 2018	19.58	19.65	19.58	19.63
1377	AMEX	PFXF	Fri, Jan 5, 2018	19.56	19.62	19.53	19.58
1376	AMEX	PFXF	Thu, Jan 4, 2018	19.57	19.59	19.52	19.55
1375	AMEX	PFXF	Wed, Jan 3, 2018	19.53	19.57	19.46	19.54
1374	AMEX	PFXF	Tue, Jan 2, 2018	19.66	19.69	19.45	19.46
1373	AMEX	PFXF	Fri, Dec 29, 2017	19.68	19.75	19.66	19.66
1372	AMEX	PFXF	Thu, Dec 28, 2017	19.67	19.73	19.67	19.69
1371	AMEX	PFXF	Wed, Dec 27, 2017	19.78	19.78	19.64	19.66
1370	AMEX	PFXF	Tue, Dec 26, 2017	19.77	19.85	19.77	19.69
1369	AMEX	PFXF	Fri, Dec 22, 2017	19.79	19.85	19.78	19.81
1368	AMEX	PFXF	Thu, Dec 21, 2017	19.82	19.87	19.81	19.82
1367	AMEX	PFXF	Wed, Dec 20, 2017	19.83	19.88	19.82	19.82
1366	AMEX	PFXF	Tue, Dec 19, 2017	19.90	19.93	19.81	19.81
1365	AMEX	PFXF	Mon, Dec 18, 2017	19.90	19.93	19.87	19.88
1364	AMEX	PFXF	Fri, Dec 15, 2017	19.84	19.93	19.84	19.88
1363	AMEX	PFXF	Thu, Dec 14, 2017	19.86	19.89	19.81	19.82
1362	AMEX	PFXF	Wed, Dec 13, 2017	19.88	19.93	19.83	19.86
1361	AMEX	PFXF	Tue, Dec 12, 2017	19.90	19.92	19.84	19.86
1360	AMEX	PFXF	Mon, Dec 11, 2017	19.92	19.96	19.90	19.92
1359	AMEX	PFXF	Fri, Dec 8, 2017	19.87	19.94	19.85	19.91
1358	AMEX	PFXF	Thu, Dec 7, 2017	19.88	19.88	19.82	19.88
1357	AMEX	PFXF	Wed, Dec 6, 2017	19.80	19.86	19.79	19.84
1356	AMEX	PFXF	Tue, Dec 5, 2017	19.82	19.86	19.78	19.83
1355	AMEX	PFXF	Mon, Dec 4, 2017	19.92	19.92	19.84	19.86
1354	AMEX	PFXF	Fri, Dec 1, 2017	19.82	19.92	19.81	19.86
1353	AMEX	PFXF	Thu, Nov 30, 2017	19.96	19.99	19.94	19.88
1352	AMEX	PFXF	Wed, Nov 29, 2017	19.96	19.98	19.87	19.92
1351	AMEX	PFXF	Tue, Nov 28, 2017	19.99	19.99	19.95	19.97
1350	AMEX	PFXF	Mon, Nov 27, 2017	19.94	19.99	19.93	19.97
1349	AMEX	PFXF	Fri, Nov 24, 2017	19.94	19.95	19.90	19.95
1348	AMEX	PFXF	Wed, Nov 22, 2017	19.85	19.92	19.80	19.90
1347	AMEX	PFXF	Tue, Nov 21, 2017	19.88	19.92	19.85	19.88
1346	AMEX	PFXF	Mon, Nov 20, 2017	19.84	19.91	19.84	19.84
1345	AMEX	PFXF	Fri, Nov 17, 2017	19.84	19.87	19.81	19.86
1344	AMEX	PFXF	Thu, Nov 16, 2017	19.72	19.83	19.72	19.81
1343	AMEX	PFXF	Wed, Nov 15, 2017	19.76	19.76	19.67	19.72
1342	AMEX	PFXF	Tue, Nov 14, 2017	19.77	19.81	19.72	19.77
1341	AMEX	PFXF	Mon, Nov 13, 2017	19.72	19.80	19.72	19.74
1340	AMEX	PFXF	Fri, Nov 10, 2017	19.74	19.77	19.72	19.75
1339	AMEX	PFXF	Thu, Nov 9, 2017	19.81	19.82	19.72	19.76
1338	AMEX	PFXF	Wed, Nov 8, 2017	19.90	19.90	19.78	19.81
1337	AMEX	PFXF	Tue, Nov 7, 2017	19.85	19.90	19.82	19.84
1336	AMEX	PFXF	Mon, Nov 6, 2017	19.85	19.89	19.82	19.85
1335	AMEX	PFXF	Fri, Nov 3, 2017	19.82	19.90	19.82	19.86
1334	AMEX	PFXF	Thu, Nov 2, 2017	19.90	19.93	19.81	19.82
1333	AMEX	PFXF	Wed, Nov 1, 2017	19.92	20.00	19.88	19.93
1332	AMEX	PFXF	Tue, Oct 31, 2017	20.01	20.03	19.98	19.94
1331	AMEX	PFXF	Mon, Oct 30, 2017	20.00	20.04	19.98	19.99
1330	AMEX	PFXF	Fri, Oct 27, 2017	19.95	20.04	19.95	19.98
1329	AMEX	PFXF	Thu, Oct 26, 2017	19.94	20.00	19.92	19.96
1328	AMEX	PFXF	Wed, Oct 25, 2017	20.00	20.01	19.90	19.93
1327	AMEX	PFXF	Tue, Oct 24, 2017	20.03	20.08	20.01	20.05
1326	AMEX	PFXF	Mon, Oct 23, 2017	20.03	20.08	20.03	20.06
1325	AMEX	PFXF	Fri, Oct 20, 2017	19.98	20.03	19.98	20.02
1324	AMEX	PFXF	Thu, Oct 19, 2017	19.95	20.00	19.93	20.00
1323	AMEX	PFXF	Wed, Oct 18, 2017	19.99	19.99	19.93	19.95
1322	AMEX	PFXF	Tue, Oct 17, 2017	19.95	20.00	19.93	19.96
1321	AMEX	PFXF	Mon, Oct 16, 2017	19.97	19.99	19.95	19.98
1320	AMEX	PFXF	Fri, Oct 13, 2017	19.96	20.00	19.96	19.97
1319	AMEX	PFXF	Thu, Oct 12, 2017	19.87	19.94	19.86	19.94
1318	AMEX	PFXF	Wed, Oct 11, 2017	19.85	19.90	19.85	19.90
1317	AMEX	PFXF	Tue, Oct 10, 2017	19.81	19.88	19.80	19.88
1316	AMEX	PFXF	Mon, Oct 9, 2017	19.86	19.90	19.82	19.83
1315	AMEX	PFXF	Fri, Oct 6, 2017	19.91	19.94	19.84	19.84
1314	AMEX	PFXF	Thu, Oct 5, 2017	19.96	19.97	19.92	19.92
1313	AMEX	PFXF	Wed, Oct 4, 2017	19.95	19.97	19.92	19.95
1312	AMEX	PFXF	Tue, Oct 3, 2017	19.92	19.96	19.91	19.93
1311	AMEX	PFXF	Mon, Oct 2, 2017	20.00	20.09	19.94	19.94
1310	AMEX	PFXF	Fri, Sep 29, 2017	20.09	20.11	20.05	20.08
1309	AMEX	PFXF	Thu, Sep 28, 2017	20.09	20.09	20.03	20.04
1308	AMEX	PFXF	Wed, Sep 27, 2017	20.10	20.12	20.03	20.05
1307	AMEX	PFXF	Tue, Sep 26, 2017	20.12	20.13	20.08	20.12
1306	AMEX	PFXF	Mon, Sep 25, 2017	20.06	20.12	20.06	20.09
1305	AMEX	PFXF	Fri, Sep 22, 2017	20.05	20.09	20.05	20.07
1304	AMEX	PFXF	Thu, Sep 21, 2017	20.09	20.13	20.06	20.06
1303	AMEX	PFXF	Wed, Sep 20, 2017	20.11	20.13	20.07	20.09
1302	AMEX	PFXF	Tue, Sep 19, 2017	20.09	20.12	20.07	20.10
1301	AMEX	PFXF	Mon, Sep 18, 2017	20.07	20.14	20.00	20.07
1300	AMEX	PFXF	Fri, Sep 15, 2017	20.06	20.11	20.05	20.09
1299	AMEX	PFXF	Thu, Sep 14, 2017	20.06	20.09	20.04	20.04
1298	AMEX	PFXF	Wed, Sep 13, 2017	20.10	20.13	20.06	20.07
1297	AMEX	PFXF	Tue, Sep 12, 2017	20.13	20.15	20.10	20.13
1296	AMEX	PFXF	Mon, Sep 11, 2017	20.07	20.13	20.06	20.11
1295	AMEX	PFXF	Fri, Sep 8, 2017	20.10	20.12	20.01	20.03
1294	AMEX	PFXF	Thu, Sep 7, 2017	20.11	20.14	20.06	20.08
1293	AMEX	PFXF	Wed, Sep 6, 2017	20.07	20.11	20.07	20.08
1292	AMEX	PFXF	Tue, Sep 5, 2017	20.11	20.13	20.07	20.09
1291	AMEX	PFXF	Fri, Sep 1, 2017	20.10	20.17	20.10	20.14
1290	AMEX	PFXF	Thu, Aug 31, 2017	20.15	20.20	20.15	20.10
1289	AMEX	PFXF	Wed, Aug 30, 2017	20.15	20.17	20.10	20.16
1288	AMEX	PFXF	Tue, Aug 29, 2017	20.12	20.16	20.12	20.15
1287	AMEX	PFXF	Mon, Aug 28, 2017	20.13	20.13	20.09	20.13
1286	AMEX	PFXF	Fri, Aug 25, 2017	20.08	20.13	20.06	20.12
1285	AMEX	PFXF	Thu, Aug 24, 2017	20.05	20.09	20.02	20.07
1284	AMEX	PFXF	Wed, Aug 23, 2017	20.05	20.10	20.05	20.05
1283	AMEX	PFXF	Tue, Aug 22, 2017	20.05	20.07	20.04	20.04
1282	AMEX	PFXF	Mon, Aug 21, 2017	20.01	20.06	20.00	20.05
1281	AMEX	PFXF	Fri, Aug 18, 2017	19.98	20.06	19.96	20.04
1280	AMEX	PFXF	Thu, Aug 17, 2017	20.04	20.08	19.99	20.00
1279	AMEX	PFXF	Wed, Aug 16, 2017	20.06	20.10	20.04	20.04
1278	AMEX	PFXF	Tue, Aug 15, 2017	20.03	20.07	20.02	20.03
1277	AMEX	PFXF	Mon, Aug 14, 2017	19.99	20.07	19.99	20.05
1276	AMEX	PFXF	Fri, Aug 11, 2017	19.98	20.02	19.90	19.98
1275	AMEX	PFXF	Thu, Aug 10, 2017	20.05	20.07	19.92	19.95
1274	AMEX	PFXF	Wed, Aug 9, 2017	20.13	20.13	20.06	20.07
1273	AMEX	PFXF	Tue, Aug 8, 2017	20.13	20.17	20.12	20.14
1272	AMEX	PFXF	Mon, Aug 7, 2017	20.15	20.20	20.12	20.12
1271	AMEX	PFXF	Fri, Aug 4, 2017	20.14	20.20	20.13	20.15
1270	AMEX	PFXF	Thu, Aug 3, 2017	20.22	20.22	20.14	20.15
1269	AMEX	PFXF	Wed, Aug 2, 2017	20.21	20.22	20.16	20.22
1268	AMEX	PFXF	Tue, Aug 1, 2017	20.12	20.20	20.10	20.18
1267	AMEX	PFXF	Mon, Jul 31, 2017	20.26	20.27	20.18	20.08
1266	AMEX	PFXF	Fri, Jul 28, 2017	20.22	20.26	20.22	20.26
1265	AMEX	PFXF	Thu, Jul 27, 2017	20.23	20.25	20.20	20.22
1264	AMEX	PFXF	Wed, Jul 26, 2017	20.18	20.24	20.17	20.23
1263	AMEX	PFXF	Tue, Jul 25, 2017	20.26	20.26	20.16	20.21
1262	AMEX	PFXF	Mon, Jul 24, 2017	20.26	20.27	20.21	20.24
1261	AMEX	PFXF	Fri, Jul 21, 2017	20.17	20.25	20.17	20.25
1260	AMEX	PFXF	Thu, Jul 20, 2017	20.15	20.20	20.15	20.17
1259	AMEX	PFXF	Wed, Jul 19, 2017	20.13	20.19	20.13	20.17
1258	AMEX	PFXF	Tue, Jul 18, 2017	20.10	20.15	20.09	20.13
1257	AMEX	PFXF	Mon, Jul 17, 2017	20.12	20.15	20.10	20.10
1256	AMEX	PFXF	Fri, Jul 14, 2017	20.07	20.14	20.07	20.13
1255	AMEX	PFXF	Thu, Jul 13, 2017	20.06	20.10	20.03	20.07
1254	AMEX	PFXF	Wed, Jul 12, 2017	20.05	20.10	20.03	20.04
1253	AMEX	PFXF	Tue, Jul 11, 2017	20.08	20.09	20.03	20.06
1252	AMEX	PFXF	Mon, Jul 10, 2017	20.01	20.11	20.01	20.07
1251	AMEX	PFXF	Fri, Jul 7, 2017	20.01	20.08	20.01	20.08
1250	AMEX	PFXF	Thu, Jul 6, 2017	20.06	20.06	20.00	20.02
1249	AMEX	PFXF	Wed, Jul 5, 2017	20.05	20.07	20.02	20.03
1248	AMEX	PFXF	Mon, Jul 3, 2017	20.10	20.13	20.01	20.10
1247	AMEX	PFXF	Fri, Jun 30, 2017	20.11	20.17	20.11	20.17
1246	AMEX	PFXF	Thu, Jun 29, 2017	20.14	20.20	20.09	20.11
1245	AMEX	PFXF	Wed, Jun 28, 2017	20.15	20.19	20.11	20.14
1244	AMEX	PFXF	Tue, Jun 27, 2017	20.24	20.25	20.13	20.14
1243	AMEX	PFXF	Mon, Jun 26, 2017	20.19	20.22	20.17	20.22
1242	AMEX	PFXF	Fri, Jun 23, 2017	20.13	20.18	20.13	20.18
1241	AMEX	PFXF	Thu, Jun 22, 2017	20.10	20.18	20.10	20.13
1240	AMEX	PFXF	Wed, Jun 21, 2017	20.23	20.23	20.10	20.13
1239	AMEX	PFXF	Tue, Jun 20, 2017	20.23	20.24	20.17	20.21
1238	AMEX	PFXF	Mon, Jun 19, 2017	20.19	20.22	20.19	20.22
1237	AMEX	PFXF	Fri, Jun 16, 2017	20.20	20.20	20.16	20.18
1236	AMEX	PFXF	Thu, Jun 15, 2017	20.14	20.20	20.14	20.19
1235	AMEX	PFXF	Wed, Jun 14, 2017	20.17	20.19	20.11	20.16
1234	AMEX	PFXF	Tue, Jun 13, 2017	20.12	20.17	20.10	20.17
1233	AMEX	PFXF	Mon, Jun 12, 2017	20.09	20.10	20.06	20.10
1232	AMEX	PFXF	Fri, Jun 9, 2017	20.11	20.12	20.07	20.09
1231	AMEX	PFXF	Thu, Jun 8, 2017	20.10	20.11	20.05	20.07
1230	AMEX	PFXF	Wed, Jun 7, 2017	20.09	20.16	20.09	20.12
1229	AMEX	PFXF	Tue, Jun 6, 2017	20.12	20.16	20.08	20.08
1228	AMEX	PFXF	Mon, Jun 5, 2017	20.13	20.15	20.09	20.13
1227	AMEX	PFXF	Fri, Jun 2, 2017	20.06	20.15	20.06	20.09
1226	AMEX	PFXF	Thu, Jun 1, 2017	20.07	20.10	20.00	20.05
1225	AMEX	PFXF	Wed, May 31, 2017	20.14	20.19	20.12	20.08
1224	AMEX	PFXF	Tue, May 30, 2017	20.18	20.20	20.12	20.15
1223	AMEX	PFXF	Fri, May 26, 2017	20.18	20.20	20.18	20.18
1222	AMEX	PFXF	Thu, May 25, 2017	20.18	20.19	20.15	20.18
1221	AMEX	PFXF	Wed, May 24, 2017	20.14	20.16	20.12	20.16
1220	AMEX	PFXF	Tue, May 23, 2017	20.11	20.17	20.09	20.16
1219	AMEX	PFXF	Mon, May 22, 2017	20.04	20.15	20.04	20.13
1218	AMEX	PFXF	Fri, May 19, 2017	19.99	20.10	19.99	20.01
1217	AMEX	PFXF	Thu, May 18, 2017	20.00	20.04	19.96	20.01
1216	AMEX	PFXF	Wed, May 17, 2017	20.05	20.10	20.01	20.03
1215	AMEX	PFXF	Tue, May 16, 2017	20.06	20.08	20.04	20.05
1214	AMEX	PFXF	Mon, May 15, 2017	20.02	20.09	20.02	20.09
1213	AMEX	PFXF	Fri, May 12, 2017	20.03	20.04	20.00	20.04
1212	AMEX	PFXF	Thu, May 11, 2017	20.00	20.04	19.98	20.01
1211	AMEX	PFXF	Wed, May 10, 2017	20.00	20.04	20.00	20.01
1210	AMEX	PFXF	Tue, May 9, 2017	20.09	20.09	19.98	20.01
1209	AMEX	PFXF	Mon, May 8, 2017	20.01	20.07	20.00	20.07
1208	AMEX	PFXF	Fri, May 5, 2017	19.97	20.04	19.96	20.04
1207	AMEX	PFXF	Thu, May 4, 2017	20.09	20.10	19.95	19.97
1206	AMEX	PFXF	Wed, May 3, 2017	20.10	20.12	20.01	20.06
1205	AMEX	PFXF	Tue, May 2, 2017	20.10	20.15	20.07	20.12
1204	AMEX	PFXF	Mon, May 1, 2017	20.13	20.14	20.06	20.10
1203	AMEX	PFXF	Fri, Apr 28, 2017	20.15	20.19	20.15	20.17
1202	AMEX	PFXF	Thu, Apr 27, 2017	20.13	20.19	20.13	20.18
1201	AMEX	PFXF	Wed, Apr 26, 2017	20.13	20.20	20.08	20.16
1200	AMEX	PFXF	Tue, Apr 25, 2017	20.13	20.15	20.10	20.14
1199	AMEX	PFXF	Mon, Apr 24, 2017	20.13	20.13	20.09	20.11
1198	AMEX	PFXF	Fri, Apr 21, 2017	20.03	20.08	20.02	20.08
1197	AMEX	PFXF	Thu, Apr 20, 2017	19.98	20.04	19.98	20.01
1196	AMEX	PFXF	Wed, Apr 19, 2017	20.05	20.06	20.00	20.02
1195	AMEX	PFXF	Tue, Apr 18, 2017	20.04	20.08	19.98	20.08
1194	AMEX	PFXF	Mon, Apr 17, 2017	20.02	20.09	20.02	20.07
1193	AMEX	PFXF	Thu, Apr 13, 2017	20.09	20.09	19.96	19.98
1192	AMEX	PFXF	Wed, Apr 12, 2017	20.05	20.08	20.04	20.08
1191	AMEX	PFXF	Tue, Apr 11, 2017	20.06	20.09	20.01	20.08
1190	AMEX	PFXF	Mon, Apr 10, 2017	20.06	20.11	20.06	20.09
1189	AMEX	PFXF	Fri, Apr 7, 2017	20.07	20.10	20.01	20.06
1188	AMEX	PFXF	Thu, Apr 6, 2017	20.04	20.06	19.99	20.06
1187	AMEX	PFXF	Wed, Apr 5, 2017	20.09	20.09	19.97	20.01
1186	AMEX	PFXF	Tue, Apr 4, 2017	20.00	20.05	19.98	20.05
1185	AMEX	PFXF	Mon, Apr 3, 2017	19.99	20.04	19.90	20.04
1184	AMEX	PFXF	Fri, Mar 31, 2017	20.04	20.07	20.00	20.07
1183	AMEX	PFXF	Thu, Mar 30, 2017	20.00	20.05	19.98	20.04
1182	AMEX	PFXF	Wed, Mar 29, 2017	19.96	20.00	19.92	20.00
1181	AMEX	PFXF	Tue, Mar 28, 2017	19.94	19.96	19.90	19.96
1180	AMEX	PFXF	Mon, Mar 27, 2017	19.93	19.94	19.88	19.94
1179	AMEX	PFXF	Fri, Mar 24, 2017	19.89	19.97	19.89	19.97
1178	AMEX	PFXF	Thu, Mar 23, 2017	19.86	19.95	19.86	19.93
1177	AMEX	PFXF	Wed, Mar 22, 2017	19.88	19.91	19.81	19.88
1176	AMEX	PFXF	Tue, Mar 21, 2017	19.90	19.91	19.82	19.85
1175	AMEX	PFXF	Mon, Mar 20, 2017	19.93	19.95	19.85	19.93
1174	AMEX	PFXF	Fri, Mar 17, 2017	19.89	19.95	19.87	19.92
1173	AMEX	PFXF	Thu, Mar 16, 2017	19.88	19.92	19.83	19.92
1172	AMEX	PFXF	Wed, Mar 15, 2017	19.69	19.87	19.66	19.87
1171	AMEX	PFXF	Tue, Mar 14, 2017	19.64	19.69	19.63	19.64
1170	AMEX	PFXF	Mon, Mar 13, 2017	19.64	19.74	19.64	19.64
1169	AMEX	PFXF	Fri, Mar 10, 2017	19.64	19.69	19.60	19.68
1168	AMEX	PFXF	Thu, Mar 9, 2017	19.66	19.73	19.55	19.60
1167	AMEX	PFXF	Wed, Mar 8, 2017	19.84	19.86	19.66	19.67
1166	AMEX	PFXF	Tue, Mar 7, 2017	19.92	19.92	19.86	19.89
1165	AMEX	PFXF	Mon, Mar 6, 2017	19.91	19.94	19.87	19.90
1164	AMEX	PFXF	Fri, Mar 3, 2017	19.95	19.97	19.85	19.94
1163	AMEX	PFXF	Thu, Mar 2, 2017	19.98	19.98	19.92	19.92
1162	AMEX	PFXF	Wed, Mar 1, 2017	20.01	20.07	19.90	19.99
1161	AMEX	PFXF	Tue, Feb 28, 2017	20.13	20.13	20.03	19.98
1160	AMEX	PFXF	Mon, Feb 27, 2017	20.10	20.14	20.08	20.11
1159	AMEX	PFXF	Fri, Feb 24, 2017	20.08	20.15	20.06	20.10
1158	AMEX	PFXF	Thu, Feb 23, 2017	20.08	20.10	20.03	20.05
1157	AMEX	PFXF	Wed, Feb 22, 2017	20.04	20.07	20.00	20.05
1156	AMEX	PFXF	Tue, Feb 21, 2017	20.03	20.05	19.98	20.04
1155	AMEX	PFXF	Fri, Feb 17, 2017	19.98	19.99	19.95	19.96
1154	AMEX	PFXF	Thu, Feb 16, 2017	20.00	20.04	19.97	19.98
1153	AMEX	PFXF	Wed, Feb 15, 2017	19.95	20.00	19.94	19.99
1152	AMEX	PFXF	Tue, Feb 14, 2017	20.03	20.05	19.95	19.97
1151	AMEX	PFXF	Mon, Feb 13, 2017	20.02	20.04	19.96	20.00
1150	AMEX	PFXF	Fri, Feb 10, 2017	19.91	20.02	19.91	20.01
1149	AMEX	PFXF	Thu, Feb 9, 2017	19.98	20.00	19.92	19.93
1148	AMEX	PFXF	Wed, Feb 8, 2017	19.88	19.98	19.86	19.97
1147	AMEX	PFXF	Tue, Feb 7, 2017	19.88	19.90	19.82	19.88
1146	AMEX	PFXF	Mon, Feb 6, 2017	19.85	19.90	19.82	19.87
1145	AMEX	PFXF	Fri, Feb 3, 2017	19.78	19.90	19.74	19.85
1144	AMEX	PFXF	Thu, Feb 2, 2017	19.70	19.79	19.70	19.74
1143	AMEX	PFXF	Wed, Feb 1, 2017	19.70	19.77	19.67	19.70
1142	AMEX	PFXF	Tue, Jan 31, 2017	19.73	19.76	19.70	19.66
1141	AMEX	PFXF	Mon, Jan 30, 2017	19.67	19.74	19.63	19.71
1140	AMEX	PFXF	Fri, Jan 27, 2017	19.69	19.72	19.68	19.70
1139	AMEX	PFXF	Thu, Jan 26, 2017	19.61	19.74	19.61	19.70
1138	AMEX	PFXF	Wed, Jan 25, 2017	19.66	19.71	19.60	19.64
1137	AMEX	PFXF	Tue, Jan 24, 2017	19.69	19.73	19.63	19.68
1136	AMEX	PFXF	Mon, Jan 23, 2017	19.53	19.67	19.52	19.67
1135	AMEX	PFXF	Fri, Jan 20, 2017	19.57	19.66	19.56	19.56
1134	AMEX	PFXF	Thu, Jan 19, 2017	19.70	19.74	19.53	19.60
1133	AMEX	PFXF	Wed, Jan 18, 2017	19.76	19.77	19.68	19.73
1132	AMEX	PFXF	Tue, Jan 17, 2017	19.74	19.78	19.68	19.73
1131	AMEX	PFXF	Fri, Jan 13, 2017	19.70	19.76	19.68	19.71
1130	AMEX	PFXF	Thu, Jan 12, 2017	19.71	19.76	19.66	19.74
1129	AMEX	PFXF	Wed, Jan 11, 2017	19.68	19.73	19.63	19.73
1128	AMEX	PFXF	Tue, Jan 10, 2017	19.66	19.69	19.57	19.68
1127	AMEX	PFXF	Mon, Jan 9, 2017	19.65	19.70	19.58	19.64
1126	AMEX	PFXF	Fri, Jan 6, 2017	19.57	19.70	19.55	19.62
1125	AMEX	PFXF	Thu, Jan 5, 2017	19.63	19.66	19.51	19.61
1124	AMEX	PFXF	Wed, Jan 4, 2017	19.41	19.63	19.35	19.62
1123	AMEX	PFXF	Tue, Jan 3, 2017	19.26	19.41	19.23	19.35
1122	AMEX	PFXF	Fri, Dec 30, 2016	19.34	19.35	19.25	19.31
1121	AMEX	PFXF	Thu, Dec 29, 2016	19.26	19.33	19.25	19.28
1120	AMEX	PFXF	Wed, Dec 28, 2016	19.44	19.44	19.26	19.30
1119	AMEX	PFXF	Tue, Dec 27, 2016	19.49	19.56	19.43	19.40
1118	AMEX	PFXF	Fri, Dec 23, 2016	19.47	19.56	19.47	19.52
1117	AMEX	PFXF	Thu, Dec 22, 2016	19.50	19.53	19.46	19.48
1116	AMEX	PFXF	Wed, Dec 21, 2016	19.35	19.50	19.35	19.49
1115	AMEX	PFXF	Tue, Dec 20, 2016	19.36	19.40	19.30	19.39
1114	AMEX	PFXF	Mon, Dec 19, 2016	19.32	19.40	19.28	19.35
1113	AMEX	PFXF	Fri, Dec 16, 2016	19.23	19.30	19.22	19.29
1112	AMEX	PFXF	Thu, Dec 15, 2016	19.20	19.26	19.13	19.21
1111	AMEX	PFXF	Wed, Dec 14, 2016	19.28	19.33	19.20	19.21
1110	AMEX	PFXF	Tue, Dec 13, 2016	19.23	19.33	19.23	19.28
1109	AMEX	PFXF	Mon, Dec 12, 2016	19.33	19.35	19.24	19.24
1108	AMEX	PFXF	Fri, Dec 9, 2016	19.36	19.47	19.32	19.33
1107	AMEX	PFXF	Thu, Dec 8, 2016	19.35	19.48	19.35	19.37
1106	AMEX	PFXF	Wed, Dec 7, 2016	19.29	19.48	19.27	19.37
1105	AMEX	PFXF	Tue, Dec 6, 2016	19.23	19.30	19.20	19.25
1104	AMEX	PFXF	Mon, Dec 5, 2016	19.19	19.28	19.19	19.28
1103	AMEX	PFXF	Fri, Dec 2, 2016	19.08	19.27	19.08	19.21
1102	AMEX	PFXF	Thu, Dec 1, 2016	19.21	19.31	19.00	19.00
1101	AMEX	PFXF	Wed, Nov 30, 2016	19.52	19.52	19.36	19.26
1100	AMEX	PFXF	Tue, Nov 29, 2016	19.50	19.51	19.45	19.46
1099	AMEX	PFXF	Mon, Nov 28, 2016	19.50	19.58	19.46	19.46
1098	AMEX	PFXF	Fri, Nov 25, 2016	19.49	19.49	19.33	19.45
1097	AMEX	PFXF	Wed, Nov 23, 2016	19.36	19.48	19.36	19.41
1096	AMEX	PFXF	Tue, Nov 22, 2016	19.37	19.47	19.37	19.41
1095	AMEX	PFXF	Mon, Nov 21, 2016	19.26	19.38	19.26	19.37
1094	AMEX	PFXF	Fri, Nov 18, 2016	19.36	19.47	19.25	19.25
1093	AMEX	PFXF	Thu, Nov 17, 2016	19.51	19.58	19.37	19.37
1092	AMEX	PFXF	Wed, Nov 16, 2016	19.36	19.58	19.35	19.49
1091	AMEX	PFXF	Tue, Nov 15, 2016	19.04	19.41	19.04	19.36
1090	AMEX	PFXF	Mon, Nov 14, 2016	19.17	19.17	18.96	19.01
1089	AMEX	PFXF	Fri, Nov 11, 2016	19.22	19.27	19.13	19.22
1088	AMEX	PFXF	Thu, Nov 10, 2016	19.70	19.71	19.28	19.29
1087	AMEX	PFXF	Wed, Nov 9, 2016	19.82	19.85	19.70	19.70
1086	AMEX	PFXF	Tue, Nov 8, 2016	19.88	19.94	19.85	19.87
1085	AMEX	PFXF	Mon, Nov 7, 2016	19.85	20.13	19.84	19.85
1084	AMEX	PFXF	Fri, Nov 4, 2016	19.79	19.85	19.75	19.80
1083	AMEX	PFXF	Thu, Nov 3, 2016	19.86	19.92	19.81	19.82
1082	AMEX	PFXF	Wed, Nov 2, 2016	20.00	20.06	19.88	19.88
1081	AMEX	PFXF	Tue, Nov 1, 2016	20.22	20.26	20.04	20.06
1080	AMEX	PFXF	Mon, Oct 31, 2016	20.33	20.37	20.24	20.18
1079	AMEX	PFXF	Fri, Oct 28, 2016	20.48	20.48	20.18	20.18
1078	AMEX	PFXF	Thu, Oct 27, 2016	20.55	20.55	20.43	20.47
1077	AMEX	PFXF	Wed, Oct 26, 2016	20.62	20.62	20.47	20.47
1076	AMEX	PFXF	Tue, Oct 25, 2016	20.61	20.61	20.55	20.55
1075	AMEX	PFXF	Mon, Oct 24, 2016	20.58	20.60	20.54	20.55
1074	AMEX	PFXF	Fri, Oct 21, 2016	20.51	20.51	20.42	20.47
1073	AMEX	PFXF	Thu, Oct 20, 2016	20.46	20.48	20.42	20.45
1072	AMEX	PFXF	Wed, Oct 19, 2016	20.47	20.48	20.42	20.47
1071	AMEX	PFXF	Tue, Oct 18, 2016	20.33	20.45	20.30	20.44
1070	AMEX	PFXF	Mon, Oct 17, 2016	20.31	20.37	20.22	20.30
1069	AMEX	PFXF	Fri, Oct 14, 2016	20.34	20.35	20.28	20.35
1068	AMEX	PFXF	Thu, Oct 13, 2016	20.15	20.30	20.15	20.30
1067	AMEX	PFXF	Wed, Oct 12, 2016	20.27	20.28	20.16	20.21
1066	AMEX	PFXF	Tue, Oct 11, 2016	20.43	20.43	20.16	20.26
1065	AMEX	PFXF	Mon, Oct 10, 2016	20.39	20.46	20.39	20.43
1064	AMEX	PFXF	Fri, Oct 7, 2016	20.42	20.44	20.36	20.42
1063	AMEX	PFXF	Thu, Oct 6, 2016	20.47	20.47	20.37	20.44
1062	AMEX	PFXF	Wed, Oct 5, 2016	20.42	20.48	20.42	20.44
1061	AMEX	PFXF	Tue, Oct 4, 2016	20.65	20.65	20.41	20.44
1060	AMEX	PFXF	Mon, Oct 3, 2016	20.56	20.58	20.53	20.57
1059	AMEX	PFXF	Fri, Sep 30, 2016	20.75	20.78	20.72	20.75
1058	AMEX	PFXF	Thu, Sep 29, 2016	20.80	20.88	20.72	20.75
1057	AMEX	PFXF	Wed, Sep 28, 2016	20.90	20.90	20.80	20.81
1056	AMEX	PFXF	Tue, Sep 27, 2016	20.91	20.91	20.82	20.82
1055	AMEX	PFXF	Mon, Sep 26, 2016	20.86	20.88	20.84	20.84
1054	AMEX	PFXF	Fri, Sep 23, 2016	20.93	20.93	20.86	20.90
1053	AMEX	PFXF	Thu, Sep 22, 2016	20.78	20.90	20.77	20.86
1052	AMEX	PFXF	Wed, Sep 21, 2016	20.64	20.78	20.62	20.78
1051	AMEX	PFXF	Tue, Sep 20, 2016	20.64	20.72	20.59	20.66
1050	AMEX	PFXF	Mon, Sep 19, 2016	20.56	20.67	20.55	20.63
1049	AMEX	PFXF	Fri, Sep 16, 2016	20.61	20.65	20.51	20.61
1048	AMEX	PFXF	Thu, Sep 15, 2016	20.56	20.66	20.55	20.64
1047	AMEX	PFXF	Wed, Sep 14, 2016	20.50	20.59	20.50	20.54
1046	AMEX	PFXF	Tue, Sep 13, 2016	20.69	20.69	20.50	20.52
1045	AMEX	PFXF	Mon, Sep 12, 2016	20.58	20.68	20.53	20.67
1044	AMEX	PFXF	Fri, Sep 9, 2016	20.91	20.91	20.61	20.66
1043	AMEX	PFXF	Thu, Sep 8, 2016	20.89	20.94	20.89	20.92
1042	AMEX	PFXF	Wed, Sep 7, 2016	20.92	20.93	20.86	20.89
1041	AMEX	PFXF	Tue, Sep 6, 2016	20.88	20.89	20.81	20.89
1040	AMEX	PFXF	Fri, Sep 2, 2016	20.84	20.84	20.78	20.83
1039	AMEX	PFXF	Thu, Sep 1, 2016	20.86	20.90	20.78	20.78
1038	AMEX	PFXF	Wed, Aug 31, 2016	20.98	20.98	20.90	20.88
1037	AMEX	PFXF	Tue, Aug 30, 2016	20.99	20.99	20.93	20.93
1036	AMEX	PFXF	Mon, Aug 29, 2016	20.98	20.98	20.90	20.94
1035	AMEX	PFXF	Fri, Aug 26, 2016	20.98	20.98	20.89	20.89
1034	AMEX	PFXF	Thu, Aug 25, 2016	20.94	20.94	20.84	20.92
1033	AMEX	PFXF	Wed, Aug 24, 2016	20.98	20.98	20.88	20.92
1032	AMEX	PFXF	Tue, Aug 23, 2016	20.93	20.95	20.87	20.91
1031	AMEX	PFXF	Mon, Aug 22, 2016	20.92	20.95	20.86	20.90
1030	AMEX	PFXF	Fri, Aug 19, 2016	20.96	20.96	20.85	20.90
1029	AMEX	PFXF	Thu, Aug 18, 2016	20.90	20.99	20.86	20.97
1028	AMEX	PFXF	Wed, Aug 17, 2016	20.88	20.98	20.81	20.87
1027	AMEX	PFXF	Tue, Aug 16, 2016	20.97	20.98	20.85	20.89
1026	AMEX	PFXF	Mon, Aug 15, 2016	20.97	20.99	20.92	20.95
1025	AMEX	PFXF	Fri, Aug 12, 2016	20.96	21.01	20.92	20.94
1024	AMEX	PFXF	Thu, Aug 11, 2016	21.01	21.03	20.91	20.94
1023	AMEX	PFXF	Wed, Aug 10, 2016	21.01	21.05	20.96	20.96
1022	AMEX	PFXF	Tue, Aug 9, 2016	21.05	21.08	20.97	21.01
1021	AMEX	PFXF	Mon, Aug 8, 2016	20.98	21.02	20.90	21.02
1020	AMEX	PFXF	Fri, Aug 5, 2016	20.97	20.99	20.79	20.93
1019	AMEX	PFXF	Thu, Aug 4, 2016	20.91	20.95	20.87	20.94
1018	AMEX	PFXF	Wed, Aug 3, 2016	20.85	20.89	20.82	20.89
1017	AMEX	PFXF	Tue, Aug 2, 2016	20.95	20.97	20.79	20.83
1016	AMEX	PFXF	Mon, Aug 1, 2016	21.10	21.10	20.89	20.93
1015	AMEX	PFXF	Fri, Jul 29, 2016	21.10	21.10	21.02	21.03
1014	AMEX	PFXF	Thu, Jul 28, 2016	21.00	21.77	20.95	21.03
1013	AMEX	PFXF	Wed, Jul 27, 2016	21.01	21.03	20.93	20.98
1012	AMEX	PFXF	Tue, Jul 26, 2016	21.04	21.05	20.96	21.00
1011	AMEX	PFXF	Mon, Jul 25, 2016	21.05	21.14	20.96	21.01
1010	AMEX	PFXF	Fri, Jul 22, 2016	20.95	21.07	20.93	21.04
1009	AMEX	PFXF	Thu, Jul 21, 2016	20.95	20.95	20.89	20.93
1008	AMEX	PFXF	Wed, Jul 20, 2016	20.99	21.00	20.88	20.91
1007	AMEX	PFXF	Tue, Jul 19, 2016	20.95	20.98	20.86	20.93
1006	AMEX	PFXF	Mon, Jul 18, 2016	20.99	20.99	20.90	20.91
1005	AMEX	PFXF	Fri, Jul 15, 2016	20.90	20.92	20.84	20.92
1004	AMEX	PFXF	Thu, Jul 14, 2016	20.88	20.94	20.83	20.87
1003	AMEX	PFXF	Wed, Jul 13, 2016	20.88	20.90	20.83	20.87
1002	AMEX	PFXF	Tue, Jul 12, 2016	20.83	20.87	20.78	20.85
1001	AMEX	PFXF	Mon, Jul 11, 2016	20.77	20.82	20.73	20.77
1000	AMEX	PFXF	Fri, Jul 8, 2016	20.97	20.97	20.70	20.77
999	AMEX	PFXF	Thu, Jul 7, 2016	20.66	20.72	20.63	20.66
998	AMEX	PFXF	Wed, Jul 6, 2016	20.63	20.67	20.57	20.63
997	AMEX	PFXF	Tue, Jul 5, 2016	20.82	20.82	20.61	20.64
996	AMEX	PFXF	Fri, Jul 1, 2016	20.73	20.85	20.71	20.72
995	AMEX	PFXF	Thu, Jun 30, 2016	20.88	20.90	20.74	20.75
994	AMEX	PFXF	Wed, Jun 29, 2016	20.81	20.88	20.66	20.76
993	AMEX	PFXF	Tue, Jun 28, 2016	20.55	20.65	20.55	20.63
992	AMEX	PFXF	Mon, Jun 27, 2016	20.59	20.62	20.40	20.45
991	AMEX	PFXF	Fri, Jun 24, 2016	20.58	20.64	20.51	20.55
990	AMEX	PFXF	Thu, Jun 23, 2016	20.94	20.94	20.63	20.71
989	AMEX	PFXF	Wed, Jun 22, 2016	20.71	20.74	20.63	20.63
988	AMEX	PFXF	Tue, Jun 21, 2016	20.71	20.75	20.66	20.68
987	AMEX	PFXF	Mon, Jun 20, 2016	20.68	20.68	20.58	20.66
986	AMEX	PFXF	Fri, Jun 17, 2016	20.48	20.59	20.47	20.57
985	AMEX	PFXF	Thu, Jun 16, 2016	20.49	20.51	20.41	20.48
984	AMEX	PFXF	Wed, Jun 15, 2016	20.41	20.51	20.41	20.49
983	AMEX	PFXF	Tue, Jun 14, 2016	20.48	20.51	20.35	20.41
982	AMEX	PFXF	Mon, Jun 13, 2016	20.47	20.57	20.40	20.43
981	AMEX	PFXF	Fri, Jun 10, 2016	20.57	20.62	20.45	20.49
980	AMEX	PFXF	Thu, Jun 9, 2016	20.65	20.68	20.58	20.61
979	AMEX	PFXF	Wed, Jun 8, 2016	20.61	20.71	20.61	20.63
978	AMEX	PFXF	Tue, Jun 7, 2016	20.65	20.72	20.60	20.72
977	AMEX	PFXF	Mon, Jun 6, 2016	20.61	20.70	20.56	20.60
976	AMEX	PFXF	Fri, Jun 3, 2016	20.46	20.63	20.43	20.55
975	AMEX	PFXF	Thu, Jun 2, 2016	20.38	20.52	20.38	20.44
974	AMEX	PFXF	Wed, Jun 1, 2016	20.50	20.50	20.35	20.41
973	AMEX	PFXF	Tue, May 31, 2016	20.51	20.53	20.43	20.44
972	AMEX	PFXF	Fri, May 27, 2016	20.55	20.55	20.35	20.49
971	AMEX	PFXF	Thu, May 26, 2016	20.58	20.58	20.39	20.44
970	AMEX	PFXF	Wed, May 25, 2016	20.39	20.45	20.30	20.41
969	AMEX	PFXF	Tue, May 24, 2016	20.33	20.37	20.28	20.37
968	AMEX	PFXF	Mon, May 23, 2016	20.30	20.37	20.30	20.30
967	AMEX	PFXF	Fri, May 20, 2016	20.30	20.34	20.20	20.30
966	AMEX	PFXF	Thu, May 19, 2016	20.27	20.34	20.14	20.26
965	AMEX	PFXF	Wed, May 18, 2016	20.40	20.49	20.16	20.33
964	AMEX	PFXF	Tue, May 17, 2016	20.50	20.50	20.42	20.42
963	AMEX	PFXF	Mon, May 16, 2016	20.48	20.60	20.41	20.48
962	AMEX	PFXF	Fri, May 13, 2016	20.46	20.51	20.40	20.43
961	AMEX	PFXF	Thu, May 12, 2016	20.49	20.51	20.42	20.43
960	AMEX	PFXF	Wed, May 11, 2016	20.46	20.49	20.43	20.44
959	AMEX	PFXF	Tue, May 10, 2016	20.46	20.48	20.35	20.45
958	AMEX	PFXF	Mon, May 9, 2016	20.45	20.48	20.31	20.35
957	AMEX	PFXF	Fri, May 6, 2016	20.32	20.39	20.24	20.36
956	AMEX	PFXF	Thu, May 5, 2016	20.36	20.38	20.18	20.29
955	AMEX	PFXF	Wed, May 4, 2016	20.30	20.34	20.28	20.31
954	AMEX	PFXF	Tue, May 3, 2016	20.39	20.45	20.22	20.30
953	AMEX	PFXF	Mon, May 2, 2016	20.38	20.39	20.30	20.38
952	AMEX	PFXF	Fri, Apr 29, 2016	20.44	20.45	20.33	20.30
951	AMEX	PFXF	Thu, Apr 28, 2016	20.48	20.49	20.35	20.38
950	AMEX	PFXF	Wed, Apr 27, 2016	20.35	20.48	20.35	20.44
949	AMEX	PFXF	Tue, Apr 26, 2016	20.32	20.35	20.26	20.33
948	AMEX	PFXF	Mon, Apr 25, 2016	20.32	20.34	20.21	20.28
947	AMEX	PFXF	Fri, Apr 22, 2016	20.24	20.33	20.24	20.27
946	AMEX	PFXF	Thu, Apr 21, 2016	20.30	20.30	20.20	20.20
945	AMEX	PFXF	Wed, Apr 20, 2016	20.28	20.35	20.26	20.26
944	AMEX	PFXF	Tue, Apr 19, 2016	20.20	20.31	20.16	20.28
943	AMEX	PFXF	Mon, Apr 18, 2016	20.18	20.19	20.12	20.16
942	AMEX	PFXF	Fri, Apr 15, 2016	20.17	20.20	20.14	20.18
941	AMEX	PFXF	Thu, Apr 14, 2016	20.18	20.19	20.11	20.13
940	AMEX	PFXF	Wed, Apr 13, 2016	20.20	20.20	20.08	20.16
939	AMEX	PFXF	Tue, Apr 12, 2016	20.01	20.18	19.97	20.18
938	AMEX	PFXF	Mon, Apr 11, 2016	19.99	20.07	19.95	20.04
937	AMEX	PFXF	Fri, Apr 8, 2016	19.90	20.02	19.90	19.99
936	AMEX	PFXF	Thu, Apr 7, 2016	19.96	20.00	19.86	19.90
935	AMEX	PFXF	Wed, Apr 6, 2016	19.88	19.97	19.88	19.95
934	AMEX	PFXF	Tue, Apr 5, 2016	19.91	19.91	19.91	19.77
933	AMEX	PFXF	Mon, Apr 4, 2016	20.00	20.05	19.83	19.91
932	AMEX	PFXF	Fri, Apr 1, 2016	20.06	20.10	19.92	19.98
931	AMEX	PFXF	Thu, Mar 31, 2016	20.21	20.25	20.15	20.16
930	AMEX	PFXF	Wed, Mar 30, 2016	20.14	20.19	20.08	20.15
929	AMEX	PFXF	Tue, Mar 29, 2016	20.04	20.07	19.93	20.11
928	AMEX	PFXF	Mon, Mar 28, 2016	19.94	20.02	19.91	20.01
927	AMEX	PFXF	Thu, Mar 24, 2016	19.94	19.94	19.94	19.93
926	AMEX	PFXF	Wed, Mar 23, 2016	20.00	20.00	19.92	19.94
925	AMEX	PFXF	Tue, Mar 22, 2016	19.94	19.99	19.92	19.99
924	AMEX	PFXF	Mon, Mar 21, 2016	19.98	19.99	19.90	19.92
923	AMEX	PFXF	Fri, Mar 18, 2016	19.99	19.99	19.90	19.90
922	AMEX	PFXF	Thu, Mar 17, 2016	19.88	19.96	19.84	19.94
921	AMEX	PFXF	Wed, Mar 16, 2016	19.71	19.90	19.71	19.88
920	AMEX	PFXF	Tue, Mar 15, 2016	19.80	19.80	19.80	19.74
919	AMEX	PFXF	Mon, Mar 14, 2016	19.80	19.86	19.75	19.84
918	AMEX	PFXF	Fri, Mar 11, 2016	19.72	19.72	19.72	19.87
917	AMEX	PFXF	Thu, Mar 10, 2016	19.68	19.68	19.68	19.72
916	AMEX	PFXF	Wed, Mar 9, 2016	19.72	19.74	19.58	19.68
915	AMEX	PFXF	Tue, Mar 8, 2016	19.77	19.86	19.60	19.60
914	AMEX	PFXF	Mon, Mar 7, 2016	19.70	19.76	19.60	19.74
913	AMEX	PFXF	Fri, Mar 4, 2016	19.70	19.76	19.57	19.69
912	AMEX	PFXF	Thu, Mar 3, 2016	19.59	19.59	19.59	19.66
911	AMEX	PFXF	Wed, Mar 2, 2016	19.59	19.59	19.48	19.59
910	AMEX	PFXF	Tue, Mar 1, 2016	19.58	19.58	19.42	19.57
909	AMEX	PFXF	Mon, Feb 29, 2016	19.46	19.57	19.45	19.51
908	AMEX	PFXF	Fri, Feb 26, 2016	19.44	19.57	19.36	19.50
907	AMEX	PFXF	Thu, Feb 25, 2016	19.35	19.45	19.27	19.45
906	AMEX	PFXF	Wed, Feb 24, 2016	19.21	19.35	19.19	19.29
905	AMEX	PFXF	Tue, Feb 23, 2016	19.25	19.29	19.21	19.26
904	AMEX	PFXF	Mon, Feb 22, 2016	19.08	19.26	19.08	19.22
903	AMEX	PFXF	Fri, Feb 19, 2016	19.17	19.27	19.02	19.06
902	AMEX	PFXF	Thu, Feb 18, 2016	19.18	19.21	19.06	19.13
901	AMEX	PFXF	Wed, Feb 17, 2016	18.97	19.09	18.89	19.06
900	AMEX	PFXF	Tue, Feb 16, 2016	18.66	18.89	18.64	18.79
899	AMEX	PFXF	Fri, Feb 12, 2016	18.58	18.65	18.51	18.57
898	AMEX	PFXF	Thu, Feb 11, 2016	18.71	18.77	18.33	18.53
897	AMEX	PFXF	Wed, Feb 10, 2016	18.82	19.07	18.71	18.73
896	AMEX	PFXF	Tue, Feb 9, 2016	18.76	18.97	18.59	18.79
895	AMEX	PFXF	Mon, Feb 8, 2016	19.10	19.21	18.81	18.89
894	AMEX	PFXF	Fri, Feb 5, 2016	19.25	19.33	19.14	19.20
893	AMEX	PFXF	Thu, Feb 4, 2016	19.11	19.29	19.11	19.24
892	AMEX	PFXF	Wed, Feb 3, 2016	19.22	19.22	19.02	19.17
891	AMEX	PFXF	Tue, Feb 2, 2016	19.20	19.20	19.05	19.05
890	AMEX	PFXF	Mon, Feb 1, 2016	19.25	19.25	19.09	19.23
889	AMEX	PFXF	Fri, Jan 29, 2016	19.07	19.30	19.07	19.25
888	AMEX	PFXF	Thu, Jan 28, 2016	19.10	19.10	18.93	19.07
887	AMEX	PFXF	Wed, Jan 27, 2016	18.93	19.10	18.93	19.01
886	AMEX	PFXF	Tue, Jan 26, 2016	18.96	19.08	18.88	18.99
885	AMEX	PFXF	Mon, Jan 25, 2016	19.05	19.12	18.82	18.82
884	AMEX	PFXF	Fri, Jan 22, 2016	19.00	19.12	18.90	19.12
883	AMEX	PFXF	Thu, Jan 21, 2016	18.62	18.92	18.62	18.88
882	AMEX	PFXF	Wed, Jan 20, 2016	18.75	18.84	18.38	18.66
881	AMEX	PFXF	Tue, Jan 19, 2016	18.91	18.94	18.78	18.84
880	AMEX	PFXF	Fri, Jan 15, 2016	18.89	18.98	18.72	18.80
879	AMEX	PFXF	Thu, Jan 14, 2016	18.92	19.06	18.89	18.98
878	AMEX	PFXF	Wed, Jan 13, 2016	19.05	19.16	18.86	18.93
877	AMEX	PFXF	Tue, Jan 12, 2016	19.15	19.25	19.01	19.06
876	AMEX	PFXF	Mon, Jan 11, 2016	19.28	19.31	19.05	19.19
875	AMEX	PFXF	Fri, Jan 8, 2016	19.29	19.34	19.20	19.24
874	AMEX	PFXF	Thu, Jan 7, 2016	19.25	19.32	19.21	19.23
873	AMEX	PFXF	Wed, Jan 6, 2016	19.34	19.38	19.20	19.31
872	AMEX	PFXF	Tue, Jan 5, 2016	19.39	19.44	19.26	19.37
871	AMEX	PFXF	Mon, Jan 4, 2016	19.05	19.30	19.03	19.30
870	AMEX	PFXF	Thu, Dec 31, 2015	19.17	19.21	19.11	19.15
869	AMEX	PFXF	Wed, Dec 30, 2015	19.09	19.26	19.00	19.15
868	AMEX	PFXF	Tue, Dec 29, 2015	19.17	19.23	19.09	19.14
867	AMEX	PFXF	Mon, Dec 28, 2015	19.22	19.37	19.02	19.21
866	AMEX	PFXF	Thu, Dec 24, 2015	19.25	19.35	19.23	19.26
865	AMEX	PFXF	Wed, Dec 23, 2015	19.18	19.32	19.18	19.26
864	AMEX	PFXF	Tue, Dec 22, 2015	19.07	19.16	19.04	19.13
863	AMEX	PFXF	Mon, Dec 21, 2015	19.10	19.10	19.00	19.05
862	AMEX	PFXF	Fri, Dec 18, 2015	18.96	19.09	18.96	19.04
861	AMEX	PFXF	Thu, Dec 17, 2015	18.93	19.10	18.93	19.01
860	AMEX	PFXF	Wed, Dec 16, 2015	18.73	19.01	18.73	18.97
859	AMEX	PFXF	Tue, Dec 15, 2015	18.41	18.81	18.26	18.75
858	AMEX	PFXF	Mon, Dec 14, 2015	18.87	19.45	18.53	18.59
857	AMEX	PFXF	Fri, Dec 11, 2015	19.15	19.15	18.97	18.97
856	AMEX	PFXF	Thu, Dec 10, 2015	19.19	19.22	19.14	19.15
855	AMEX	PFXF	Wed, Dec 9, 2015	19.10	19.21	19.09	19.14
854	AMEX	PFXF	Tue, Dec 8, 2015	19.17	19.18	19.03	19.08
853	AMEX	PFXF	Mon, Dec 7, 2015	19.21	19.27	19.10	19.16
852	AMEX	PFXF	Fri, Dec 4, 2015	19.21	19.27	19.21	19.22
851	AMEX	PFXF	Thu, Dec 3, 2015	19.39	19.43	19.19	19.22
850	AMEX	PFXF	Wed, Dec 2, 2015	19.50	19.51	19.33	19.34
849	AMEX	PFXF	Tue, Dec 1, 2015	19.46	19.53	19.45	19.46
848	AMEX	PFXF	Mon, Nov 30, 2015	19.55	19.70	19.50	19.50
847	AMEX	PFXF	Fri, Nov 27, 2015	19.49	19.60	19.47	19.53
846	AMEX	PFXF	Wed, Nov 25, 2015	19.52	19.55	19.47	19.51
845	AMEX	PFXF	Tue, Nov 24, 2015	19.49	19.55	19.42	19.48
844	AMEX	PFXF	Mon, Nov 23, 2015	19.42	19.54	19.41	19.46
843	AMEX	PFXF	Fri, Nov 20, 2015	19.45	19.55	19.43	19.43
842	AMEX	PFXF	Thu, Nov 19, 2015	19.40	19.52	19.40	19.42
841	AMEX	PFXF	Wed, Nov 18, 2015	19.39	19.50	19.39	19.41
840	AMEX	PFXF	Tue, Nov 17, 2015	19.43	19.47	19.38	19.38
839	AMEX	PFXF	Mon, Nov 16, 2015	19.48	19.51	19.42	19.42
838	AMEX	PFXF	Fri, Nov 13, 2015	19.40	19.48	19.40	19.42
837	AMEX	PFXF	Thu, Nov 12, 2015	19.52	19.60	19.42	19.44
836	AMEX	PFXF	Wed, Nov 11, 2015	19.56	19.56	19.40	19.48
835	AMEX	PFXF	Tue, Nov 10, 2015	19.52	19.55	19.38	19.49
834	AMEX	PFXF	Mon, Nov 9, 2015	19.55	19.60	19.44	19.52
833	AMEX	PFXF	Fri, Nov 6, 2015	19.69	19.69	19.46	19.53
832	AMEX	PFXF	Thu, Nov 5, 2015	19.71	19.76	19.65	19.69
831	AMEX	PFXF	Wed, Nov 4, 2015	19.79	19.80	19.69	19.70
830	AMEX	PFXF	Tue, Nov 3, 2015	19.69	19.77	19.65	19.72
829	AMEX	PFXF	Mon, Nov 2, 2015	19.73	19.76	19.60	19.76
828	AMEX	PFXF	Fri, Oct 30, 2015	19.72	19.77	19.63	19.75
827	AMEX	PFXF	Thu, Oct 29, 2015	19.77	19.96	19.63	19.64
826	AMEX	PFXF	Wed, Oct 28, 2015	19.81	19.81	19.68	19.69
825	AMEX	PFXF	Tue, Oct 27, 2015	19.85	19.85	19.67	19.74
824	AMEX	PFXF	Mon, Oct 26, 2015	19.91	19.91	19.75	19.82
823	AMEX	PFXF	Fri, Oct 23, 2015	19.87	19.95	19.83	19.87
822	AMEX	PFXF	Thu, Oct 22, 2015	19.74	19.94	19.74	19.87
821	AMEX	PFXF	Wed, Oct 21, 2015	19.82	19.90	19.78	19.85
820	AMEX	PFXF	Tue, Oct 20, 2015	19.75	19.89	19.60	19.88
819	AMEX	PFXF	Mon, Oct 19, 2015	19.84	19.87	19.74	19.80
818	AMEX	PFXF	Fri, Oct 16, 2015	19.78	19.81	19.68	19.79
817	AMEX	PFXF	Thu, Oct 15, 2015	19.70	19.80	19.60	19.80
816	AMEX	PFXF	Wed, Oct 14, 2015	19.64	19.68	19.55	19.62
815	AMEX	PFXF	Tue, Oct 13, 2015	19.64	19.78	19.57	19.60
814	AMEX	PFXF	Mon, Oct 12, 2015	19.66	19.75	19.60	19.65
813	AMEX	PFXF	Fri, Oct 9, 2015	19.75	19.82	19.69	19.71
812	AMEX	PFXF	Thu, Oct 8, 2015	19.74	19.74	19.55	19.74
811	AMEX	PFXF	Wed, Oct 7, 2015	19.65	19.71	19.59	19.67
810	AMEX	PFXF	Tue, Oct 6, 2015	19.54	19.70	19.52	19.63
809	AMEX	PFXF	Mon, Oct 5, 2015	19.28	19.58	19.28	19.57
808	AMEX	PFXF	Fri, Oct 2, 2015	19.25	19.36	19.10	19.26
807	AMEX	PFXF	Thu, Oct 1, 2015	19.33	19.39	19.16	19.19
806	AMEX	PFXF	Wed, Sep 30, 2015	19.42	19.59	19.42	19.59
805	AMEX	PFXF	Tue, Sep 29, 2015	19.53	19.59	19.40	19.41
804	AMEX	PFXF	Mon, Sep 28, 2015	19.75	19.75	19.45	19.46
803	AMEX	PFXF	Fri, Sep 25, 2015	19.78	19.78	19.66	19.70
802	AMEX	PFXF	Thu, Sep 24, 2015	19.62	19.74	19.60	19.74
801	AMEX	PFXF	Wed, Sep 23, 2015	19.76	19.78	19.63	19.66
800	AMEX	PFXF	Tue, Sep 22, 2015	19.75	19.88	19.63	19.71
799	AMEX	PFXF	Mon, Sep 21, 2015	19.85	19.90	19.80	19.83
798	AMEX	PFXF	Fri, Sep 18, 2015	19.87	19.90	19.83	19.84
797	AMEX	PFXF	Thu, Sep 17, 2015	19.91	19.97	19.76	19.87
796	AMEX	PFXF	Wed, Sep 16, 2015	19.85	19.95	19.76	19.90
795	AMEX	PFXF	Tue, Sep 15, 2015	19.71	19.89	19.71	19.81
794	AMEX	PFXF	Mon, Sep 14, 2015	19.77	19.86	19.77	19.78
793	AMEX	PFXF	Fri, Sep 11, 2015	19.81	19.87	19.70	19.77
792	AMEX	PFXF	Thu, Sep 10, 2015	19.84	19.89	19.75	19.77
791	AMEX	PFXF	Wed, Sep 9, 2015	19.90	19.91	19.79	19.79
790	AMEX	PFXF	Tue, Sep 8, 2015	19.77	19.93	19.77	19.85
789	AMEX	PFXF	Fri, Sep 4, 2015	19.84	19.89	19.71	19.75
788	AMEX	PFXF	Thu, Sep 3, 2015	19.85	19.94	19.83	19.84
787	AMEX	PFXF	Wed, Sep 2, 2015	19.81	19.84	19.70	19.77
786	AMEX	PFXF	Tue, Sep 1, 2015	19.80	19.91	19.47	19.70
785	AMEX	PFXF	Mon, Aug 31, 2015	19.88	20.00	19.81	19.93
784	AMEX	PFXF	Fri, Aug 28, 2015	19.78	19.99	19.58	19.88
783	AMEX	PFXF	Thu, Aug 27, 2015	19.79	19.97	19.75	19.81
782	AMEX	PFXF	Wed, Aug 26, 2015	19.52	19.83	19.52	19.67
781	AMEX	PFXF	Tue, Aug 25, 2015	19.62	19.87	19.51	19.51
780	AMEX	PFXF	Mon, Aug 24, 2015	19.90	19.90	17.48	19.51
779	AMEX	PFXF	Fri, Aug 21, 2015	20.23	20.33	20.10	20.10
778	AMEX	PFXF	Thu, Aug 20, 2015	20.28	20.34	20.26	20.29
777	AMEX	PFXF	Wed, Aug 19, 2015	20.40	20.43	20.30	20.30
776	AMEX	PFXF	Tue, Aug 18, 2015	20.40	20.42	20.27	20.39
775	AMEX	PFXF	Mon, Aug 17, 2015	20.33	20.44	20.29	20.36
774	AMEX	PFXF	Fri, Aug 14, 2015	20.38	20.38	20.28	20.31
773	AMEX	PFXF	Thu, Aug 13, 2015	20.28	20.37	20.26	20.30
772	AMEX	PFXF	Wed, Aug 12, 2015	20.23	20.35	20.22	20.33
771	AMEX	PFXF	Tue, Aug 11, 2015	20.26	20.34	20.25	20.28
770	AMEX	PFXF	Mon, Aug 10, 2015	20.20	20.37	20.10	20.32
769	AMEX	PFXF	Fri, Aug 7, 2015	20.16	20.24	20.13	20.19
768	AMEX	PFXF	Thu, Aug 6, 2015	20.18	20.25	20.09	20.24
767	AMEX	PFXF	Wed, Aug 5, 2015	20.13	20.23	20.12	20.12
766	AMEX	PFXF	Tue, Aug 4, 2015	20.10	20.24	20.10	20.12
765	AMEX	PFXF	Mon, Aug 3, 2015	20.11	20.18	20.10	20.13
764	AMEX	PFXF	Fri, Jul 31, 2015	20.18	20.25	20.11	20.21
763	AMEX	PFXF	Thu, Jul 30, 2015	20.14	20.22	20.10	20.16
762	AMEX	PFXF	Wed, Jul 29, 2015	20.08	20.16	20.05	20.11
761	AMEX	PFXF	Tue, Jul 28, 2015	20.00	20.16	19.98	20.12
760	AMEX	PFXF	Mon, Jul 27, 2015	20.07	20.14	19.97	19.98
759	AMEX	PFXF	Fri, Jul 24, 2015	20.15	20.15	19.99	20.00
758	AMEX	PFXF	Thu, Jul 23, 2015	20.05	20.17	20.05	20.11
757	AMEX	PFXF	Wed, Jul 22, 2015	20.21	20.30	20.12	20.15
756	AMEX	PFXF	Tue, Jul 21, 2015	20.30	20.38	20.20	20.21
755	AMEX	PFXF	Mon, Jul 20, 2015	20.36	20.39	20.25	20.26
754	AMEX	PFXF	Fri, Jul 17, 2015	20.32	20.36	20.27	20.31
753	AMEX	PFXF	Thu, Jul 16, 2015	20.22	20.37	20.22	20.32
752	AMEX	PFXF	Wed, Jul 15, 2015	20.24	20.27	20.21	20.22
751	AMEX	PFXF	Tue, Jul 14, 2015	20.27	20.28	20.18	20.24
750	AMEX	PFXF	Mon, Jul 13, 2015	20.13	20.25	20.11	20.25
749	AMEX	PFXF	Fri, Jul 10, 2015	20.13	20.13	20.07	20.08
748	AMEX	PFXF	Thu, Jul 9, 2015	20.12	20.13	20.03	20.08
747	AMEX	PFXF	Wed, Jul 8, 2015	20.10	20.20	20.00	20.02
746	AMEX	PFXF	Tue, Jul 7, 2015	20.03	20.19	19.98	20.13
745	AMEX	PFXF	Mon, Jul 6, 2015	20.08	20.09	20.00	20.05
744	AMEX	PFXF	Thu, Jul 2, 2015	20.07	20.27	19.81	20.10
743	AMEX	PFXF	Wed, Jul 1, 2015	20.12	20.23	19.81	20.12
742	AMEX	PFXF	Tue, Jun 30, 2015	20.26	20.30	20.22	20.22
741	AMEX	PFXF	Mon, Jun 29, 2015	20.37	20.45	20.20	20.28
740	AMEX	PFXF	Fri, Jun 26, 2015	20.50	20.50	20.36	20.40
739	AMEX	PFXF	Thu, Jun 25, 2015	20.48	20.50	20.42	20.46
738	AMEX	PFXF	Wed, Jun 24, 2015	20.47	20.55	20.46	20.52
737	AMEX	PFXF	Tue, Jun 23, 2015	20.56	20.57	20.48	20.54
736	AMEX	PFXF	Mon, Jun 22, 2015	20.51	20.56	20.51	20.54
735	AMEX	PFXF	Fri, Jun 19, 2015	20.52	20.57	20.45	20.50
734	AMEX	PFXF	Thu, Jun 18, 2015	20.59	20.63	20.48	20.50
733	AMEX	PFXF	Wed, Jun 17, 2015	20.49	20.62	20.48	20.56
732	AMEX	PFXF	Tue, Jun 16, 2015	20.47	20.56	20.45	20.50
731	AMEX	PFXF	Mon, Jun 15, 2015	20.44	20.49	20.43	20.49
730	AMEX	PFXF	Fri, Jun 12, 2015	20.49	20.56	20.45	20.51
729	AMEX	PFXF	Thu, Jun 11, 2015	20.53	20.62	20.47	20.48
728	AMEX	PFXF	Wed, Jun 10, 2015	20.54	20.60	20.45	20.51
727	AMEX	PFXF	Tue, Jun 9, 2015	20.51	20.58	20.48	20.51
726	AMEX	PFXF	Mon, Jun 8, 2015	20.64	20.64	20.51	20.58
725	AMEX	PFXF	Fri, Jun 5, 2015	20.67	20.67	20.53	20.62
724	AMEX	PFXF	Thu, Jun 4, 2015	20.68	20.74	20.62	20.62
723	AMEX	PFXF	Wed, Jun 3, 2015	20.68	20.74	20.63	20.68
722	AMEX	PFXF	Tue, Jun 2, 2015	20.94	20.94	20.66	20.67
721	AMEX	PFXF	Mon, Jun 1, 2015	20.82	20.88	20.68	20.75
720	AMEX	PFXF	Fri, May 29, 2015	20.92	20.93	20.82	20.84
719	AMEX	PFXF	Thu, May 28, 2015	20.92	20.92	20.84	20.88
718	AMEX	PFXF	Wed, May 27, 2015	20.90	20.92	20.83	20.85
717	AMEX	PFXF	Tue, May 26, 2015	20.80	20.92	20.80	20.88
716	AMEX	PFXF	Fri, May 22, 2015	20.91	20.93	20.83	20.87
715	AMEX	PFXF	Thu, May 21, 2015	20.88	20.93	20.85	20.91
714	AMEX	PFXF	Wed, May 20, 2015	20.87	20.90	20.79	20.86
713	AMEX	PFXF	Tue, May 19, 2015	20.88	20.93	20.77	20.84
712	AMEX	PFXF	Mon, May 18, 2015	20.90	20.93	20.80	20.92
711	AMEX	PFXF	Fri, May 15, 2015	20.93	20.93	20.87	20.91
710	AMEX	PFXF	Thu, May 14, 2015	20.75	20.89	20.73	20.88
709	AMEX	PFXF	Wed, May 13, 2015	20.70	20.76	20.65	20.73
708	AMEX	PFXF	Tue, May 12, 2015	20.48	20.70	20.45	20.65
707	AMEX	PFXF	Mon, May 11, 2015	20.69	20.73	20.53	20.54
706	AMEX	PFXF	Fri, May 8, 2015	20.63	20.75	20.53	20.70
705	AMEX	PFXF	Thu, May 7, 2015	20.40	20.56	20.38	20.48
704	AMEX	PFXF	Wed, May 6, 2015	20.75	20.79	20.40	20.44
703	AMEX	PFXF	Tue, May 5, 2015	20.81	20.83	20.67	20.68
702	AMEX	PFXF	Mon, May 4, 2015	20.82	20.85	20.79	20.82
701	AMEX	PFXF	Fri, May 1, 2015	20.71	20.83	20.71	20.75
700	AMEX	PFXF	Thu, Apr 30, 2015	20.85	20.85	20.75	20.80
699	AMEX	PFXF	Wed, Apr 29, 2015	20.81	20.85	20.77	20.84
698	AMEX	PFXF	Tue, Apr 28, 2015	20.80	20.85	20.77	20.82
697	AMEX	PFXF	Mon, Apr 27, 2015	20.80	20.85	20.76	20.80
696	AMEX	PFXF	Fri, Apr 24, 2015	20.78	20.87	20.78	20.85
695	AMEX	PFXF	Thu, Apr 23, 2015	20.72	20.84	20.72	20.82
694	AMEX	PFXF	Wed, Apr 22, 2015	20.73	20.78	20.66	20.75
693	AMEX	PFXF	Tue, Apr 21, 2015	20.70	20.74	20.65	20.73
692	AMEX	PFXF	Mon, Apr 20, 2015	20.74	20.78	20.65	20.72
691	AMEX	PFXF	Fri, Apr 17, 2015	20.77	20.80	20.59	20.67
690	AMEX	PFXF	Thu, Apr 16, 2015	20.85	20.85	20.75	20.76
689	AMEX	PFXF	Wed, Apr 15, 2015	20.72	20.85	20.72	20.84
688	AMEX	PFXF	Tue, Apr 14, 2015	20.74	20.78	20.70	20.77
687	AMEX	PFXF	Mon, Apr 13, 2015	20.73	20.78	20.66	20.68
686	AMEX	PFXF	Fri, Apr 10, 2015	20.68	20.73	20.66	20.73
685	AMEX	PFXF	Thu, Apr 9, 2015	20.72	20.73	20.68	20.72
684	AMEX	PFXF	Wed, Apr 8, 2015	20.72	20.73	20.60	20.72
683	AMEX	PFXF	Tue, Apr 7, 2015	20.64	20.76	20.64	20.73
682	AMEX	PFXF	Mon, Apr 6, 2015	20.60	20.74	20.59	20.64
681	AMEX	PFXF	Thu, Apr 2, 2015	20.55	20.70	20.55	20.66
680	AMEX	PFXF	Wed, Apr 1, 2015	20.63	20.69	20.47	20.59
679	AMEX	PFXF	Tue, Mar 31, 2015	20.75	20.85	20.70	20.75
678	AMEX	PFXF	Mon, Mar 30, 2015	20.68	20.86	20.65	20.72
677	AMEX	PFXF	Fri, Mar 27, 2015	20.69	20.72	20.59	20.65
676	AMEX	PFXF	Thu, Mar 26, 2015	20.83	20.83	20.61	20.69
675	AMEX	PFXF	Wed, Mar 25, 2015	20.84	20.87	20.76	20.79
674	AMEX	PFXF	Tue, Mar 24, 2015	20.82	20.82	20.75	20.78
673	AMEX	PFXF	Mon, Mar 23, 2015	20.84	20.85	20.77	20.81
672	AMEX	PFXF	Fri, Mar 20, 2015	20.68	20.89	20.68	20.78
671	AMEX	PFXF	Thu, Mar 19, 2015	20.74	20.74	20.59	20.67
670	AMEX	PFXF	Wed, Mar 18, 2015	20.44	20.75	20.42	20.65
669	AMEX	PFXF	Tue, Mar 17, 2015	20.40	20.74	20.39	20.51
668	AMEX	PFXF	Mon, Mar 16, 2015	20.53	20.67	20.51	20.53
667	AMEX	PFXF	Fri, Mar 13, 2015	20.59	20.67	20.44	20.50
666	AMEX	PFXF	Thu, Mar 12, 2015	20.60	20.66	20.55	20.56
665	AMEX	PFXF	Wed, Mar 11, 2015	20.53	20.57	20.50	20.56
664	AMEX	PFXF	Tue, Mar 10, 2015	20.47	20.58	20.44	20.50
663	AMEX	PFXF	Mon, Mar 9, 2015	20.68	20.68	20.50	20.54
662	AMEX	PFXF	Fri, Mar 6, 2015	20.92	20.92	20.60	20.61
661	AMEX	PFXF	Thu, Mar 5, 2015	20.90	20.97	20.89	20.92
660	AMEX	PFXF	Wed, Mar 4, 2015	21.00	21.39	20.89	20.94
659	AMEX	PFXF	Tue, Mar 3, 2015	21.00	21.05	20.91	20.98
658	AMEX	PFXF	Mon, Mar 2, 2015	21.03	21.48	20.90	20.98
657	AMEX	PFXF	Fri, Feb 27, 2015	21.05	21.15	20.97	21.03
656	AMEX	PFXF	Thu, Feb 26, 2015	21.09	21.22	20.96	21.01
655	AMEX	PFXF	Wed, Feb 25, 2015	21.04	21.47	21.02	21.06
654	AMEX	PFXF	Tue, Feb 24, 2015	20.99	21.05	20.96	21.05
653	AMEX	PFXF	Mon, Feb 23, 2015	21.03	21.04	20.95	20.95
652	AMEX	PFXF	Fri, Feb 20, 2015	20.98	21.00	20.87	20.97
651	AMEX	PFXF	Thu, Feb 19, 2015	20.98	20.98	20.86	20.95
650	AMEX	PFXF	Wed, Feb 18, 2015	20.96	20.96	20.80	20.89
649	AMEX	PFXF	Tue, Feb 17, 2015	21.06	21.07	20.88	20.93
648	AMEX	PFXF	Fri, Feb 13, 2015	20.88	21.03	20.88	21.00
647	AMEX	PFXF	Thu, Feb 12, 2015	20.98	21.00	20.82	20.94
646	AMEX	PFXF	Wed, Feb 11, 2015	20.90	20.92	20.81	20.87
645	AMEX	PFXF	Tue, Feb 10, 2015	20.83	20.91	20.80	20.84
644	AMEX	PFXF	Mon, Feb 9, 2015	20.83	20.88	20.80	20.83
643	AMEX	PFXF	Fri, Feb 6, 2015	21.06	21.14	20.82	20.83
642	AMEX	PFXF	Thu, Feb 5, 2015	20.97	21.05	20.90	21.03
641	AMEX	PFXF	Wed, Feb 4, 2015	21.04	21.08	20.89	20.96
640	AMEX	PFXF	Tue, Feb 3, 2015	20.96	21.08	20.95	21.08
639	AMEX	PFXF	Mon, Feb 2, 2015	20.97	21.00	20.84	20.96
638	AMEX	PFXF	Fri, Jan 30, 2015	21.03	21.06	20.91	20.96
637	AMEX	PFXF	Thu, Jan 29, 2015	21.06	21.11	20.97	21.01
636	AMEX	PFXF	Wed, Jan 28, 2015	21.07	21.18	21.00	21.03
635	AMEX	PFXF	Tue, Jan 27, 2015	20.99	21.24	20.97	21.02
634	AMEX	PFXF	Mon, Jan 26, 2015	20.99	21.03	20.90	21.03
633	AMEX	PFXF	Fri, Jan 23, 2015	21.00	21.02	20.94	21.01
632	AMEX	PFXF	Thu, Jan 22, 2015	21.00	21.24	20.94	20.98
631	AMEX	PFXF	Wed, Jan 21, 2015	20.86	20.99	20.85	20.94
630	AMEX	PFXF	Tue, Jan 20, 2015	20.90	20.95	20.81	20.93
629	AMEX	PFXF	Fri, Jan 16, 2015	20.75	20.85	20.72	20.83
628	AMEX	PFXF	Thu, Jan 15, 2015	20.70	20.74	20.64	20.72
627	AMEX	PFXF	Wed, Jan 14, 2015	20.69	20.73	20.60	20.68
626	AMEX	PFXF	Tue, Jan 13, 2015	20.82	20.88	20.65	20.72
625	AMEX	PFXF	Mon, Jan 12, 2015	20.81	20.85	20.69	20.76
624	AMEX	PFXF	Fri, Jan 9, 2015	20.86	20.87	20.70	20.79
623	AMEX	PFXF	Thu, Jan 8, 2015	20.72	20.81	20.72	20.80
622	AMEX	PFXF	Wed, Jan 7, 2015	20.67	20.77	20.62	20.69
621	AMEX	PFXF	Tue, Jan 6, 2015	20.58	20.66	20.53	20.60
620	AMEX	PFXF	Mon, Jan 5, 2015	20.73	20.75	20.50	20.56
619	AMEX	PFXF	Fri, Jan 2, 2015	20.66	20.89	20.60	20.70
618	AMEX	PFXF	Wed, Dec 31, 2014	20.80	20.80	20.58	20.59
617	AMEX	PFXF	Tue, Dec 30, 2014	20.69	20.75	20.64	20.75
616	AMEX	PFXF	Mon, Dec 29, 2014	20.65	20.79	20.64	20.68
615	AMEX	PFXF	Fri, Dec 26, 2014	20.74	20.78	20.70	20.70
614	AMEX	PFXF	Wed, Dec 24, 2014	20.60	20.84	20.60	20.66
613	AMEX	PFXF	Tue, Dec 23, 2014	20.69	20.73	20.65	20.69
612	AMEX	PFXF	Mon, Dec 22, 2014	20.77	20.77	20.61	20.69
611	AMEX	PFXF	Fri, Dec 19, 2014	20.54	20.69	20.49	20.69
610	AMEX	PFXF	Thu, Dec 18, 2014	20.58	20.74	20.47	20.62
609	AMEX	PFXF	Wed, Dec 17, 2014	20.39	20.49	20.31	20.47
608	AMEX	PFXF	Tue, Dec 16, 2014	20.25	20.60	20.25	20.34
607	AMEX	PFXF	Mon, Dec 15, 2014	20.54	20.54	20.27	20.31
606	AMEX	PFXF	Fri, Dec 12, 2014	20.57	20.59	20.43	20.48
605	AMEX	PFXF	Thu, Dec 11, 2014	20.55	20.70	20.45	20.53
604	AMEX	PFXF	Wed, Dec 10, 2014	20.63	20.72	20.46	20.53
603	AMEX	PFXF	Tue, Dec 9, 2014	20.56	21.18	20.53	20.59
602	AMEX	PFXF	Mon, Dec 8, 2014	20.65	20.69	20.56	20.63
601	AMEX	PFXF	Fri, Dec 5, 2014	20.61	20.66	20.55	20.66
600	AMEX	PFXF	Thu, Dec 4, 2014	20.76	21.15	20.57	20.57
599	AMEX	PFXF	Wed, Dec 3, 2014	20.89	20.89	20.68	20.72
598	AMEX	PFXF	Tue, Dec 2, 2014	20.89	20.89	20.70	20.79
597	AMEX	PFXF	Mon, Dec 1, 2014	20.97	21.06	20.70	20.74
596	AMEX	PFXF	Fri, Nov 28, 2014	20.93	21.01	20.84	20.87
595	AMEX	PFXF	Wed, Nov 26, 2014	21.25	21.25	20.76	20.91
594	AMEX	PFXF	Tue, Nov 25, 2014	20.84	20.84	20.74	20.78
593	AMEX	PFXF	Mon, Nov 24, 2014	20.86	20.87	20.70	20.78
592	AMEX	PFXF	Fri, Nov 21, 2014	20.77	20.83	20.70	20.81
591	AMEX	PFXF	Thu, Nov 20, 2014	20.73	20.76	20.65	20.74
590	AMEX	PFXF	Wed, Nov 19, 2014	20.78	20.86	20.70	20.71
589	AMEX	PFXF	Tue, Nov 18, 2014	20.82	20.85	20.76	20.76
588	AMEX	PFXF	Mon, Nov 17, 2014	20.71	20.80	20.67	20.78
587	AMEX	PFXF	Fri, Nov 14, 2014	20.71	20.91	20.65	20.70
586	AMEX	PFXF	Thu, Nov 13, 2014	20.69	20.69	20.64	20.69
585	AMEX	PFXF	Wed, Nov 12, 2014	20.75	20.95	20.62	20.69
584	AMEX	PFXF	Tue, Nov 11, 2014	20.79	20.83	20.68	20.72
583	AMEX	PFXF	Mon, Nov 10, 2014	20.75	20.88	20.68	20.73
582	AMEX	PFXF	Fri, Nov 7, 2014	20.65	20.71	20.56	20.71
581	AMEX	PFXF	Thu, Nov 6, 2014	20.65	20.65	20.55	20.64
580	AMEX	PFXF	Wed, Nov 5, 2014	20.51	20.64	20.51	20.63
579	AMEX	PFXF	Tue, Nov 4, 2014	20.60	20.66	20.48	20.52
578	AMEX	PFXF	Mon, Nov 3, 2014	20.60	20.60	20.55	20.60
577	AMEX	PFXF	Fri, Oct 31, 2014	20.74	20.74	20.52	20.59
576	AMEX	PFXF	Thu, Oct 30, 2014	20.88	20.95	20.48	20.56
575	AMEX	PFXF	Wed, Oct 29, 2014	20.75	20.75	20.41	20.43
574	AMEX	PFXF	Tue, Oct 28, 2014	20.50	20.55	20.44	20.51
573	AMEX	PFXF	Mon, Oct 27, 2014	20.44	20.49	20.40	20.49
572	AMEX	PFXF	Fri, Oct 24, 2014	20.40	20.47	20.34	20.45
571	AMEX	PFXF	Thu, Oct 23, 2014	20.50	20.55	20.39	20.42
570	AMEX	PFXF	Wed, Oct 22, 2014	20.40	20.52	20.36	20.39
569	AMEX	PFXF	Tue, Oct 21, 2014	20.33	20.38	20.24	20.32
568	AMEX	PFXF	Mon, Oct 20, 2014	20.21	20.26	20.15	20.20
567	AMEX	PFXF	Fri, Oct 17, 2014	20.30	20.34	20.16	20.20
566	AMEX	PFXF	Thu, Oct 16, 2014	19.99	20.23	19.99	20.20
565	AMEX	PFXF	Wed, Oct 15, 2014	20.14	20.37	20.00	20.10
564	AMEX	PFXF	Tue, Oct 14, 2014	20.20	20.30	20.18	20.18
563	AMEX	PFXF	Mon, Oct 13, 2014	20.19	20.39	20.10	20.10
562	AMEX	PFXF	Fri, Oct 10, 2014	20.20	20.26	20.16	20.19
561	AMEX	PFXF	Thu, Oct 9, 2014	20.41	20.41	20.21	20.29
560	AMEX	PFXF	Wed, Oct 8, 2014	20.25	20.38	20.19	20.38
559	AMEX	PFXF	Tue, Oct 7, 2014	20.29	20.31	20.25	20.28
558	AMEX	PFXF	Mon, Oct 6, 2014	20.25	20.33	20.25	20.33
557	AMEX	PFXF	Fri, Oct 3, 2014	20.44	20.44	20.20	20.30
556	AMEX	PFXF	Thu, Oct 2, 2014	20.47	20.47	20.18	20.33
555	AMEX	PFXF	Wed, Oct 1, 2014	21.00	21.00	20.25	20.27
554	AMEX	PFXF	Tue, Sep 30, 2014	20.34	20.49	20.28	20.48
553	AMEX	PFXF	Mon, Sep 29, 2014	20.37	20.41	20.28	20.37
552	AMEX	PFXF	Fri, Sep 26, 2014	20.98	21.00	20.26	20.38
551	AMEX	PFXF	Thu, Sep 25, 2014	20.80	20.80	20.23	20.34
550	AMEX	PFXF	Wed, Sep 24, 2014	20.42	20.45	20.31	20.35
549	AMEX	PFXF	Tue, Sep 23, 2014	20.39	20.60	20.29	20.35
548	AMEX	PFXF	Mon, Sep 22, 2014	20.49	20.51	20.39	20.42
547	AMEX	PFXF	Fri, Sep 19, 2014	20.50	20.54	20.46	20.47
546	AMEX	PFXF	Thu, Sep 18, 2014	20.50	20.56	20.45	20.50
545	AMEX	PFXF	Wed, Sep 17, 2014	20.41	20.57	20.41	20.44
544	AMEX	PFXF	Tue, Sep 16, 2014	20.39	20.45	20.38	20.44
543	AMEX	PFXF	Mon, Sep 15, 2014	20.41	20.43	20.32	20.38
542	AMEX	PFXF	Fri, Sep 12, 2014	20.50	20.50	20.30	20.38
541	AMEX	PFXF	Thu, Sep 11, 2014	20.53	20.54	20.44	20.47
540	AMEX	PFXF	Wed, Sep 10, 2014	20.54	20.58	20.43	20.50
539	AMEX	PFXF	Tue, Sep 9, 2014	20.59	20.59	20.48	20.51
538	AMEX	PFXF	Mon, Sep 8, 2014	20.64	20.68	20.51	20.55
537	AMEX	PFXF	Fri, Sep 5, 2014	20.59	20.66	20.50	20.57
536	AMEX	PFXF	Thu, Sep 4, 2014	20.77	20.92	20.50	20.55
535	AMEX	PFXF	Wed, Sep 3, 2014	20.83	20.83	20.64	20.70
534	AMEX	PFXF	Tue, Sep 2, 2014	20.82	20.82	20.65	20.69
533	AMEX	PFXF	Fri, Aug 29, 2014	20.90	20.96	20.82	20.84
532	AMEX	PFXF	Thu, Aug 28, 2014	20.80	20.90	20.80	20.83
531	AMEX	PFXF	Wed, Aug 27, 2014	20.82	20.82	20.78	20.81
530	AMEX	PFXF	Tue, Aug 26, 2014	20.72	20.82	20.72	20.78
529	AMEX	PFXF	Mon, Aug 25, 2014	20.71	20.78	20.65	20.78
528	AMEX	PFXF	Fri, Aug 22, 2014	20.70	20.71	20.62	20.70
527	AMEX	PFXF	Thu, Aug 21, 2014	20.65	20.75	20.65	20.67
526	AMEX	PFXF	Wed, Aug 20, 2014	20.71	20.76	20.61	20.74
525	AMEX	PFXF	Tue, Aug 19, 2014	20.63	20.69	20.63	20.69
524	AMEX	PFXF	Mon, Aug 18, 2014	20.63	20.69	20.61	20.69
523	AMEX	PFXF	Fri, Aug 15, 2014	20.54	20.65	20.54	20.63
522	AMEX	PFXF	Thu, Aug 14, 2014	20.52	20.65	20.51	20.59
521	AMEX	PFXF	Wed, Aug 13, 2014	20.40	20.46	20.37	20.46
520	AMEX	PFXF	Tue, Aug 12, 2014	20.42	20.44	20.35	20.35
519	AMEX	PFXF	Mon, Aug 11, 2014	20.45	20.52	20.38	20.41
518	AMEX	PFXF	Fri, Aug 8, 2014	20.35	20.38	20.30	20.35
517	AMEX	PFXF	Thu, Aug 7, 2014	20.24	20.33	20.21	20.27
516	AMEX	PFXF	Wed, Aug 6, 2014	20.19	20.43	20.11	20.15
515	AMEX	PFXF	Tue, Aug 5, 2014	20.25	20.33	20.11	20.14
514	AMEX	PFXF	Mon, Aug 4, 2014	20.34	20.45	20.18	20.22
513	AMEX	PFXF	Fri, Aug 1, 2014	20.33	20.49	20.20	20.23
512	AMEX	PFXF	Thu, Jul 31, 2014	20.65	20.65	20.41	20.41
511	AMEX	PFXF	Wed, Jul 30, 2014	20.77	20.77	20.66	20.69
510	AMEX	PFXF	Tue, Jul 29, 2014	20.71	20.79	20.70	20.76
509	AMEX	PFXF	Mon, Jul 28, 2014	20.76	20.78	20.66	20.76
508	AMEX	PFXF	Fri, Jul 25, 2014	20.72	20.73	20.66	20.73
507	AMEX	PFXF	Thu, Jul 24, 2014	20.73	20.73	20.67	20.70
506	AMEX	PFXF	Wed, Jul 23, 2014	20.75	20.85	20.67	20.67
505	AMEX	PFXF	Tue, Jul 22, 2014	20.68	20.80	20.63	20.68
504	AMEX	PFXF	Mon, Jul 21, 2014	20.75	20.80	20.68	20.70
503	AMEX	PFXF	Fri, Jul 18, 2014	20.58	20.71	20.58	20.68
502	AMEX	PFXF	Thu, Jul 17, 2014	20.70	20.74	20.50	20.62
501	AMEX	PFXF	Wed, Jul 16, 2014	20.77	20.86	20.70	20.73
500	AMEX	PFXF	Tue, Jul 15, 2014	20.74	20.78	20.65	20.73
499	AMEX	PFXF	Mon, Jul 14, 2014	20.74	20.76	20.62	20.66
498	AMEX	PFXF	Fri, Jul 11, 2014	20.51	20.67	20.51	20.66
497	AMEX	PFXF	Thu, Jul 10, 2014	20.58	20.59	20.56	20.59
496	AMEX	PFXF	Wed, Jul 9, 2014	20.56	20.59	20.53	20.59
495	AMEX	PFXF	Tue, Jul 8, 2014	20.53	20.56	20.53	20.54
494	AMEX	PFXF	Mon, Jul 7, 2014	20.50	20.64	20.50	20.55
493	AMEX	PFXF	Thu, Jul 3, 2014	20.61	20.68	20.52	20.56
492	AMEX	PFXF	Wed, Jul 2, 2014	20.58	20.70	20.58	20.64
491	AMEX	PFXF	Tue, Jul 1, 2014	20.72	20.72	20.53	20.64
490	AMEX	PFXF	Mon, Jun 30, 2014	20.72	20.82	20.72	20.80
489	AMEX	PFXF	Fri, Jun 27, 2014	20.72	20.79	20.72	20.77
488	AMEX	PFXF	Thu, Jun 26, 2014	20.75	20.98	20.66	20.76
487	AMEX	PFXF	Wed, Jun 25, 2014	20.67	20.72	20.66	20.72
486	AMEX	PFXF	Tue, Jun 24, 2014	20.74	20.74	20.65	20.67
485	AMEX	PFXF	Mon, Jun 23, 2014	20.69	20.72	20.64	20.69
484	AMEX	PFXF	Fri, Jun 20, 2014	20.75	20.75	20.60	20.68
483	AMEX	PFXF	Thu, Jun 19, 2014	20.65	20.68	20.59	20.65
482	AMEX	PFXF	Wed, Jun 18, 2014	20.54	20.62	20.50	20.61
481	AMEX	PFXF	Tue, Jun 17, 2014	20.45	20.53	20.41	20.52
480	AMEX	PFXF	Mon, Jun 16, 2014	20.41	20.47	20.39	20.40
479	AMEX	PFXF	Fri, Jun 13, 2014	20.54	20.54	20.36	20.41
478	AMEX	PFXF	Thu, Jun 12, 2014	20.33	20.46	20.30	20.46
477	AMEX	PFXF	Wed, Jun 11, 2014	20.45	20.50	20.31	20.33
476	AMEX	PFXF	Tue, Jun 10, 2014	20.45	20.52	20.41	20.43
475	AMEX	PFXF	Mon, Jun 9, 2014	20.50	20.58	20.45	20.53
474	AMEX	PFXF	Fri, Jun 6, 2014	20.60	20.60	20.50	20.53
473	AMEX	PFXF	Thu, Jun 5, 2014	20.30	20.52	20.30	20.50
472	AMEX	PFXF	Wed, Jun 4, 2014	20.59	20.73	20.24	20.38
471	AMEX	PFXF	Tue, Jun 3, 2014	20.68	20.70	20.56	20.59
470	AMEX	PFXF	Mon, Jun 2, 2014	20.75	20.75	20.68	20.69
469	AMEX	PFXF	Fri, May 30, 2014	20.68	20.77	20.68	20.71
468	AMEX	PFXF	Thu, May 29, 2014	20.70	20.74	20.65	20.73
467	AMEX	PFXF	Wed, May 28, 2014	20.64	20.71	20.63	20.64
466	AMEX	PFXF	Tue, May 27, 2014	20.72	20.72	20.63	20.69
465	AMEX	PFXF	Fri, May 23, 2014	20.65	20.69	20.56	20.69
464	AMEX	PFXF	Thu, May 22, 2014	21.54	21.54	20.64	20.66
463	AMEX	PFXF	Wed, May 21, 2014	20.75	20.75	20.66	20.70
462	AMEX	PFXF	Tue, May 20, 2014	20.73	20.75	20.64	20.69
461	AMEX	PFXF	Mon, May 19, 2014	20.68	20.73	20.63	20.73
460	AMEX	PFXF	Fri, May 16, 2014	20.70	20.70	20.66	20.70
459	AMEX	PFXF	Thu, May 15, 2014	20.71	20.73	20.63	20.68
458	AMEX	PFXF	Wed, May 14, 2014	20.71	20.73	20.69	20.73
457	AMEX	PFXF	Tue, May 13, 2014	20.71	20.71	20.67	20.70
456	AMEX	PFXF	Mon, May 12, 2014	20.69	20.69	20.61	20.64
455	AMEX	PFXF	Fri, May 9, 2014	20.66	20.69	20.55	20.62
454	AMEX	PFXF	Thu, May 8, 2014	20.72	20.72	20.66	20.67
453	AMEX	PFXF	Wed, May 7, 2014	20.72	20.72	20.65	20.69
452	AMEX	PFXF	Tue, May 6, 2014	20.65	20.71	20.65	20.66
451	AMEX	PFXF	Mon, May 5, 2014	20.65	20.72	20.60	20.72
450	AMEX	PFXF	Fri, May 2, 2014	20.75	20.93	20.60	20.60
449	AMEX	PFXF	Thu, May 1, 2014	20.66	20.75	20.66	20.70
448	AMEX	PFXF	Wed, Apr 30, 2014	20.68	20.74	20.62	20.74
447	AMEX	PFXF	Tue, Apr 29, 2014	20.69	20.69	20.58	20.66
446	AMEX	PFXF	Mon, Apr 28, 2014	20.55	20.65	20.50	20.61
445	AMEX	PFXF	Fri, Apr 25, 2014	20.50	20.50	20.40	20.44
444	AMEX	PFXF	Thu, Apr 24, 2014	20.50	20.50	20.38	20.48
443	AMEX	PFXF	Wed, Apr 23, 2014	20.42	20.47	20.38	20.43
442	AMEX	PFXF	Tue, Apr 22, 2014	20.34	20.44	20.33	20.35
441	AMEX	PFXF	Mon, Apr 21, 2014	20.34	20.39	20.32	20.33
440	AMEX	PFXF	Thu, Apr 17, 2014	20.42	20.46	20.36	20.42
439	AMEX	PFXF	Wed, Apr 16, 2014	20.34	20.41	20.27	20.36
438	AMEX	PFXF	Tue, Apr 15, 2014	20.34	20.34	20.27	20.34
437	AMEX	PFXF	Mon, Apr 14, 2014	20.29	20.35	20.29	20.34
436	AMEX	PFXF	Fri, Apr 11, 2014	20.35	20.35	20.26	20.29
435	AMEX	PFXF	Thu, Apr 10, 2014	20.34	20.40	20.28	20.33
434	AMEX	PFXF	Wed, Apr 9, 2014	20.35	20.35	20.27	20.33
433	AMEX	PFXF	Tue, Apr 8, 2014	20.35	20.35	20.26	20.32
432	AMEX	PFXF	Mon, Apr 7, 2014	20.38	20.38	20.27	20.28
431	AMEX	PFXF	Fri, Apr 4, 2014	20.26	20.35	20.21	20.28
430	AMEX	PFXF	Thu, Apr 3, 2014	20.32	20.32	20.18	20.31
429	AMEX	PFXF	Wed, Apr 2, 2014	20.29	20.29	20.25	20.28
428	AMEX	PFXF	Tue, Apr 1, 2014	20.23	20.27	20.17	20.21
427	AMEX	PFXF	Mon, Mar 31, 2014	20.38	20.50	20.35	20.43
426	AMEX	PFXF	Fri, Mar 28, 2014	20.38	20.40	20.32	20.37
425	AMEX	PFXF	Thu, Mar 27, 2014	20.39	20.39	20.28	20.32
424	AMEX	PFXF	Wed, Mar 26, 2014	20.32	20.32	20.29	20.31
423	AMEX	PFXF	Tue, Mar 25, 2014	20.34	20.34	20.23	20.31
422	AMEX	PFXF	Mon, Mar 24, 2014	20.20	20.38	20.17	20.29
421	AMEX	PFXF	Fri, Mar 21, 2014	20.19	20.32	20.17	20.25
420	AMEX	PFXF	Thu, Mar 20, 2014	19.92	20.19	19.92	20.19
419	AMEX	PFXF	Wed, Mar 19, 2014	20.15	20.29	20.09	20.13
418	AMEX	PFXF	Tue, Mar 18, 2014	20.11	20.26	20.11	20.20
417	AMEX	PFXF	Mon, Mar 17, 2014	20.10	20.19	20.10	20.16
416	AMEX	PFXF	Fri, Mar 14, 2014	20.10	20.10	20.02	20.04
415	AMEX	PFXF	Thu, Mar 13, 2014	20.01	20.05	19.98	19.99
414	AMEX	PFXF	Wed, Mar 12, 2014	19.85	20.00	19.85	19.98
413	AMEX	PFXF	Tue, Mar 11, 2014	19.96	19.96	19.86	19.93
412	AMEX	PFXF	Mon, Mar 10, 2014	20.00	20.00	19.84	19.86
411	AMEX	PFXF	Fri, Mar 7, 2014	20.02	20.02	19.87	19.97
410	AMEX	PFXF	Thu, Mar 6, 2014	19.99	20.00	19.89	19.97
409	AMEX	PFXF	Wed, Mar 5, 2014	19.88	19.95	19.55	19.94
408	AMEX	PFXF	Tue, Mar 4, 2014	19.96	19.96	19.88	19.92
407	AMEX	PFXF	Mon, Mar 3, 2014	19.99	19.99	19.77	19.88
406	AMEX	PFXF	Fri, Feb 28, 2014	19.96	19.99	19.93	19.99
405	AMEX	PFXF	Thu, Feb 27, 2014	19.89	19.90	19.89	19.89
404	AMEX	PFXF	Wed, Feb 26, 2014	19.94	19.94	19.85	19.85
403	AMEX	PFXF	Tue, Feb 25, 2014	19.89	19.91	19.80	19.85
402	AMEX	PFXF	Mon, Feb 24, 2014	19.95	19.95	19.88	19.92
401	AMEX	PFXF	Fri, Feb 21, 2014	19.84	19.93	19.82	19.91
400	AMEX	PFXF	Thu, Feb 20, 2014	19.90	19.91	19.82	19.86
399	AMEX	PFXF	Wed, Feb 19, 2014	19.90	19.90	19.81	19.81
398	AMEX	PFXF	Tue, Feb 18, 2014	19.87	19.87	19.80	19.84
397	AMEX	PFXF	Fri, Feb 14, 2014	19.67	19.84	19.67	19.80
396	AMEX	PFXF	Thu, Feb 13, 2014	19.61	19.75	19.52	19.73
395	AMEX	PFXF	Wed, Feb 12, 2014	19.60	19.64	19.56	19.58
394	AMEX	PFXF	Tue, Feb 11, 2014	19.45	19.63	19.44	19.63
393	AMEX	PFXF	Mon, Feb 10, 2014	19.53	19.54	19.45	19.46
392	AMEX	PFXF	Fri, Feb 7, 2014	19.49	19.52	19.41	19.45
391	AMEX	PFXF	Thu, Feb 6, 2014	19.33	19.45	19.32	19.41
390	AMEX	PFXF	Wed, Feb 5, 2014	19.24	19.30	19.24	19.29
389	AMEX	PFXF	Tue, Feb 4, 2014	19.33	19.33	19.26	19.27
388	AMEX	PFXF	Mon, Feb 3, 2014	19.40	19.46	19.25	19.25
387	AMEX	PFXF	Fri, Jan 31, 2014	19.53	19.56	19.46	19.55
386	AMEX	PFXF	Thu, Jan 30, 2014	19.50	19.59	19.50	19.56
385	AMEX	PFXF	Wed, Jan 29, 2014	19.45	19.51	19.41	19.45
384	AMEX	PFXF	Tue, Jan 28, 2014	19.37	19.53	19.37	19.52
383	AMEX	PFXF	Mon, Jan 27, 2014	19.36	19.43	19.30	19.37
382	AMEX	PFXF	Fri, Jan 24, 2014	19.45	19.50	19.36	19.37
381	AMEX	PFXF	Thu, Jan 23, 2014	19.54	19.61	19.52	19.54
380	AMEX	PFXF	Wed, Jan 22, 2014	19.48	19.64	19.48	19.64
379	AMEX	PFXF	Tue, Jan 21, 2014	19.69	19.69	19.46	19.49
378	AMEX	PFXF	Fri, Jan 17, 2014	19.55	19.58	19.50	19.54
377	AMEX	PFXF	Thu, Jan 16, 2014	19.56	19.57	19.43	19.46
376	AMEX	PFXF	Wed, Jan 15, 2014	19.47	19.50	19.42	19.47
375	AMEX	PFXF	Tue, Jan 14, 2014	19.39	19.50	19.38	19.38
374	AMEX	PFXF	Mon, Jan 13, 2014	19.49	19.50	19.41	19.45
373	AMEX	PFXF	Fri, Jan 10, 2014	19.27	19.44	19.27	19.44
372	AMEX	PFXF	Thu, Jan 9, 2014	19.27	19.28	19.19	19.25
371	AMEX	PFXF	Wed, Jan 8, 2014	19.21	19.23	19.17	19.18
370	AMEX	PFXF	Tue, Jan 7, 2014	19.15	19.26	19.10	19.20
369	AMEX	PFXF	Mon, Jan 6, 2014	19.13	19.21	19.09	19.17
368	AMEX	PFXF	Fri, Jan 3, 2014	18.88	19.06	18.88	19.00
367	AMEX	PFXF	Thu, Jan 2, 2014	18.78	18.95	18.78	18.93
366	AMEX	PFXF	Tue, Dec 31, 2013	18.80	18.86	18.73	18.85
365	AMEX	PFXF	Mon, Dec 30, 2013	18.71	18.80	18.71	18.78
364	AMEX	PFXF	Fri, Dec 27, 2013	18.84	18.87	18.73	18.77
363	AMEX	PFXF	Thu, Dec 26, 2013	18.75	18.96	18.75	18.87
362	AMEX	PFXF	Tue, Dec 24, 2013	18.85	18.99	18.85	18.98
361	AMEX	PFXF	Mon, Dec 23, 2013	19.00	19.02	18.82	18.90
360	AMEX	PFXF	Fri, Dec 20, 2013	18.99	19.00	18.89	18.97
359	AMEX	PFXF	Thu, Dec 19, 2013	18.92	18.95	18.79	18.90
358	AMEX	PFXF	Wed, Dec 18, 2013	18.77	18.95	18.77	18.90
357	AMEX	PFXF	Tue, Dec 17, 2013	18.75	18.92	18.75	18.80
356	AMEX	PFXF	Mon, Dec 16, 2013	18.73	18.93	18.73	18.83
355	AMEX	PFXF	Fri, Dec 13, 2013	18.82	18.84	18.72	18.79
354	AMEX	PFXF	Thu, Dec 12, 2013	18.83	18.83	18.72	18.76
353	AMEX	PFXF	Wed, Dec 11, 2013	18.89	18.96	18.83	18.84
352	AMEX	PFXF	Tue, Dec 10, 2013	19.05	19.09	18.95	18.95
351	AMEX	PFXF	Mon, Dec 9, 2013	19.08	19.13	18.98	18.98
350	AMEX	PFXF	Fri, Dec 6, 2013	19.15	19.15	18.95	18.99
349	AMEX	PFXF	Thu, Dec 5, 2013	19.17	19.17	18.95	19.00
348	AMEX	PFXF	Wed, Dec 4, 2013	19.26	19.26	19.08	19.09
347	AMEX	PFXF	Tue, Dec 3, 2013	19.25	19.27	19.18	19.19
346	AMEX	PFXF	Mon, Dec 2, 2013	19.39	19.44	19.21	19.21
345	AMEX	PFXF	Fri, Nov 29, 2013	19.48	19.49	19.41	19.43
344	AMEX	PFXF	Wed, Nov 27, 2013	19.30	19.49	19.30	19.41
343	AMEX	PFXF	Tue, Nov 26, 2013	19.50	19.50	19.38	19.38
342	AMEX	PFXF	Mon, Nov 25, 2013	19.47	19.47	19.37	19.45
341	AMEX	PFXF	Fri, Nov 22, 2013	19.24	19.47	19.24	19.47
340	AMEX	PFXF	Thu, Nov 21, 2013	19.23	19.40	19.14	19.31
339	AMEX	PFXF	Wed, Nov 20, 2013	19.47	19.50	19.30	19.30
338	AMEX	PFXF	Tue, Nov 19, 2013	19.43	19.45	19.33	19.37
337	AMEX	PFXF	Mon, Nov 18, 2013	19.35	19.50	19.35	19.43
336	AMEX	PFXF	Fri, Nov 15, 2013	19.37	19.48	19.36	19.43
335	AMEX	PFXF	Thu, Nov 14, 2013	19.19	19.38	19.14	19.31
334	AMEX	PFXF	Wed, Nov 13, 2013	19.22	19.35	19.22	19.30
333	AMEX	PFXF	Tue, Nov 12, 2013	19.20	19.34	19.20	19.32
332	AMEX	PFXF	Mon, Nov 11, 2013	19.21	19.44	19.21	19.29
331	AMEX	PFXF	Fri, Nov 8, 2013	19.20	19.39	19.20	19.31
330	AMEX	PFXF	Thu, Nov 7, 2013	19.43	19.44	19.33	19.33
329	AMEX	PFXF	Wed, Nov 6, 2013	19.46	19.46	19.35	19.35
328	AMEX	PFXF	Tue, Nov 5, 2013	19.49	19.50	19.37	19.37
327	AMEX	PFXF	Mon, Nov 4, 2013	19.50	19.50	19.44	19.46
326	AMEX	PFXF	Fri, Nov 1, 2013	19.48	19.48	19.38	19.45
325	AMEX	PFXF	Thu, Oct 31, 2013	19.39	19.56	19.37	19.49
324	AMEX	PFXF	Wed, Oct 30, 2013	19.51	19.56	19.45	19.46
323	AMEX	PFXF	Tue, Oct 29, 2013	19.39	19.55	19.37	19.43
322	AMEX	PFXF	Mon, Oct 28, 2013	19.39	19.53	19.38	19.45
321	AMEX	PFXF	Fri, Oct 25, 2013	19.45	19.54	19.42	19.50
320	AMEX	PFXF	Thu, Oct 24, 2013	19.49	19.55	19.42	19.52
319	AMEX	PFXF	Wed, Oct 23, 2013	19.60	19.60	19.41	19.52
318	AMEX	PFXF	Tue, Oct 22, 2013	19.45	19.56	19.43	19.54
317	AMEX	PFXF	Mon, Oct 21, 2013	19.39	19.43	19.30	19.30
316	AMEX	PFXF	Fri, Oct 18, 2013	19.31	19.37	19.24	19.31
315	AMEX	PFXF	Thu, Oct 17, 2013	19.14	19.28	19.12	19.20
314	AMEX	PFXF	Wed, Oct 16, 2013	19.08	19.15	19.05	19.09
313	AMEX	PFXF	Tue, Oct 15, 2013	19.18	19.18	19.00	19.00
312	AMEX	PFXF	Mon, Oct 14, 2013	19.17	19.17	19.08	19.14
311	AMEX	PFXF	Fri, Oct 11, 2013	19.18	19.18	19.08	19.14
310	AMEX	PFXF	Thu, Oct 10, 2013	19.16	19.27	19.01	19.12
309	AMEX	PFXF	Wed, Oct 9, 2013	18.98	18.98	18.92	18.98
308	AMEX	PFXF	Tue, Oct 8, 2013	19.10	19.10	18.95	18.95
307	AMEX	PFXF	Mon, Oct 7, 2013	19.21	19.21	19.05	19.05
306	AMEX	PFXF	Fri, Oct 4, 2013	19.18	19.19	19.08	19.14
305	AMEX	PFXF	Thu, Oct 3, 2013	19.11	19.11	19.04	19.05
304	AMEX	PFXF	Wed, Oct 2, 2013	19.09	19.16	18.86	19.11
303	AMEX	PFXF	Tue, Oct 1, 2013	19.05	19.35	19.05	19.16
302	AMEX	PFXF	Mon, Sep 30, 2013	19.05	19.29	19.05	19.29
301	AMEX	PFXF	Fri, Sep 27, 2013	19.30	19.37	19.20	19.20
300	AMEX	PFXF	Thu, Sep 26, 2013	19.29	19.36	19.29	19.30
299	AMEX	PFXF	Wed, Sep 25, 2013	19.22	19.30	19.22	19.25
298	AMEX	PFXF	Tue, Sep 24, 2013	19.19	19.30	19.19	19.24
297	AMEX	PFXF	Mon, Sep 23, 2013	19.31	19.33	19.17	19.17
296	AMEX	PFXF	Fri, Sep 20, 2013	19.25	19.35	19.24	19.25
295	AMEX	PFXF	Thu, Sep 19, 2013	19.57	19.58	19.34	19.34
294	AMEX	PFXF	Wed, Sep 18, 2013	19.16	19.47	19.16	19.42
293	AMEX	PFXF	Tue, Sep 17, 2013	19.19	19.28	19.18	19.24
292	AMEX	PFXF	Mon, Sep 16, 2013	19.15	19.31	19.00	19.16
291	AMEX	PFXF	Fri, Sep 13, 2013	19.21	19.21	19.09	19.12
290	AMEX	PFXF	Thu, Sep 12, 2013	19.32	19.32	19.11	19.12
289	AMEX	PFXF	Wed, Sep 11, 2013	19.31	19.31	19.16	19.24
288	AMEX	PFXF	Tue, Sep 10, 2013	19.26	19.28	19.04	19.23
287	AMEX	PFXF	Mon, Sep 9, 2013	19.19	19.22	19.13	19.15
286	AMEX	PFXF	Fri, Sep 6, 2013	19.15	19.18	19.10	19.12
285	AMEX	PFXF	Thu, Sep 5, 2013	19.11	19.16	19.02	19.02
284	AMEX	PFXF	Wed, Sep 4, 2013	18.92	19.15	18.92	19.09
283	AMEX	PFXF	Tue, Sep 3, 2013	19.04	19.15	18.95	19.01
282	AMEX	PFXF	Fri, Aug 30, 2013	19.07	19.18	19.07	19.13
281	AMEX	PFXF	Thu, Aug 29, 2013	19.16	19.20	19.07	19.19
280	AMEX	PFXF	Wed, Aug 28, 2013	18.80	19.13	18.80	19.10
279	AMEX	PFXF	Tue, Aug 27, 2013	19.14	19.15	19.00	19.00
278	AMEX	PFXF	Mon, Aug 26, 2013	19.27	19.30	19.09	19.09
277	AMEX	PFXF	Fri, Aug 23, 2013	18.95	19.19	18.95	19.16
276	AMEX	PFXF	Thu, Aug 22, 2013	18.90	19.03	18.84	18.99
275	AMEX	PFXF	Wed, Aug 21, 2013	18.67	18.90	18.59	18.81
274	AMEX	PFXF	Tue, Aug 20, 2013	18.71	18.90	18.58	18.83
273	AMEX	PFXF	Mon, Aug 19, 2013	18.80	18.90	18.66	18.66
272	AMEX	PFXF	Fri, Aug 16, 2013	19.00	19.05	18.87	18.91
271	AMEX	PFXF	Thu, Aug 15, 2013	19.16	19.16	18.94	19.03
270	AMEX	PFXF	Wed, Aug 14, 2013	19.42	19.45	19.18	19.25
269	AMEX	PFXF	Tue, Aug 13, 2013	19.50	19.52	19.35	19.35
268	AMEX	PFXF	Mon, Aug 12, 2013	19.55	19.60	19.50	19.51
267	AMEX	PFXF	Fri, Aug 9, 2013	19.38	19.58	19.38	19.51
266	AMEX	PFXF	Thu, Aug 8, 2013	19.40	19.50	19.40	19.46
265	AMEX	PFXF	Wed, Aug 7, 2013	19.42	19.44	19.38	19.38
264	AMEX	PFXF	Tue, Aug 6, 2013	19.51	19.52	19.42	19.42
263	AMEX	PFXF	Mon, Aug 5, 2013	19.55	19.66	19.55	19.55
262	AMEX	PFXF	Fri, Aug 2, 2013	19.53	19.71	19.53	19.60
261	AMEX	PFXF	Thu, Aug 1, 2013	19.68	19.71	19.56	19.58
260	AMEX	PFXF	Wed, Jul 31, 2013	19.72	19.82	19.70	19.74
259	AMEX	PFXF	Tue, Jul 30, 2013	19.78	19.83	19.76	19.78
258	AMEX	PFXF	Mon, Jul 29, 2013	19.84	19.91	19.73	19.73
257	AMEX	PFXF	Fri, Jul 26, 2013	19.75	19.92	19.75	19.88
256	AMEX	PFXF	Thu, Jul 25, 2013	19.90	19.92	19.76	19.83
255	AMEX	PFXF	Wed, Jul 24, 2013	19.94	19.98	19.82	19.89
254	AMEX	PFXF	Tue, Jul 23, 2013	20.06	20.06	19.98	19.99
253	AMEX	PFXF	Mon, Jul 22, 2013	20.03	20.08	19.95	20.00
252	AMEX	PFXF	Fri, Jul 19, 2013	19.96	19.99	19.90	19.99
251	AMEX	PFXF	Thu, Jul 18, 2013	19.95	19.96	19.84	19.93
250	AMEX	PFXF	Wed, Jul 17, 2013	19.82	19.93	19.82	19.89
249	AMEX	PFXF	Tue, Jul 16, 2013	19.79	19.84	19.76	19.82
248	AMEX	PFXF	Mon, Jul 15, 2013	19.84	19.91	19.76	19.85
247	AMEX	PFXF	Fri, Jul 12, 2013	19.80	19.87	19.73	19.73
246	AMEX	PFXF	Thu, Jul 11, 2013	19.85	19.85	19.69	19.80
245	AMEX	PFXF	Wed, Jul 10, 2013	19.44	19.60	19.40	19.58
244	AMEX	PFXF	Tue, Jul 9, 2013	19.41	19.53	19.41	19.50
243	AMEX	PFXF	Mon, Jul 8, 2013	19.41	19.54	19.35	19.41
242	AMEX	PFXF	Fri, Jul 5, 2013	19.69	19.69	19.44	19.44
241	AMEX	PFXF	Wed, Jul 3, 2013	19.77	19.77	19.61	19.66
240	AMEX	PFXF	Tue, Jul 2, 2013	19.85	19.89	19.70	19.72
239	AMEX	PFXF	Mon, Jul 1, 2013	19.97	19.97	19.71	19.76
238	AMEX	PFXF	Fri, Jun 28, 2013	19.69	19.90	19.69	19.88
237	AMEX	PFXF	Thu, Jun 27, 2013	19.74	19.84	19.72	19.81
236	AMEX	PFXF	Wed, Jun 26, 2013	19.36	19.65	19.36	19.57
235	AMEX	PFXF	Tue, Jun 25, 2013	19.34	19.40	19.05	19.36
234	AMEX	PFXF	Mon, Jun 24, 2013	19.25	19.37	19.04	19.20
233	AMEX	PFXF	Fri, Jun 21, 2013	19.47	19.61	19.42	19.50
232	AMEX	PFXF	Thu, Jun 20, 2013	19.68	19.70	18.95	19.54
231	AMEX	PFXF	Wed, Jun 19, 2013	20.07	20.30	19.93	19.93
230	AMEX	PFXF	Tue, Jun 18, 2013	20.01	20.16	20.00	20.13
229	AMEX	PFXF	Mon, Jun 17, 2013	20.16	20.23	20.05	20.06
228	AMEX	PFXF	Fri, Jun 14, 2013	19.98	20.08	19.95	20.03
227	AMEX	PFXF	Thu, Jun 13, 2013	19.54	19.95	19.45	19.89
226	AMEX	PFXF	Wed, Jun 12, 2013	19.89	19.99	19.56	19.57
225	AMEX	PFXF	Tue, Jun 11, 2013	20.14	20.14	19.89	19.89
224	AMEX	PFXF	Mon, Jun 10, 2013	20.25	20.29	20.19	20.20
223	AMEX	PFXF	Fri, Jun 7, 2013	20.24	20.35	20.24	20.29
222	AMEX	PFXF	Thu, Jun 6, 2013	20.07	20.26	20.07	20.24
221	AMEX	PFXF	Wed, Jun 5, 2013	20.38	20.38	20.10	20.19
220	AMEX	PFXF	Tue, Jun 4, 2013	20.17	20.39	20.17	20.33
219	AMEX	PFXF	Mon, Jun 3, 2013	20.43	20.46	20.18	20.27
218	AMEX	PFXF	Fri, May 31, 2013	20.73	20.77	20.52	20.53
217	AMEX	PFXF	Thu, May 30, 2013	20.56	20.76	20.56	20.73
216	AMEX	PFXF	Wed, May 29, 2013	20.82	20.88	20.55	20.64
215	AMEX	PFXF	Tue, May 28, 2013	20.91	20.93	20.82	20.82
214	AMEX	PFXF	Fri, May 24, 2013	20.82	20.82	20.76	20.81
213	AMEX	PFXF	Thu, May 23, 2013	20.80	20.80	20.68	20.80
212	AMEX	PFXF	Wed, May 22, 2013	21.02	21.04	20.87	20.91
211	AMEX	PFXF	Tue, May 21, 2013	20.98	21.00	20.92	20.99
210	AMEX	PFXF	Mon, May 20, 2013	20.94	20.98	20.92	20.96
209	AMEX	PFXF	Fri, May 17, 2013	20.82	20.94	20.82	20.94
208	AMEX	PFXF	Thu, May 16, 2013	20.82	20.82	20.78	20.82
207	AMEX	PFXF	Wed, May 15, 2013	20.74	20.85	20.71	20.82
206	AMEX	PFXF	Tue, May 14, 2013	20.92	20.92	20.79	20.83
205	AMEX	PFXF	Mon, May 13, 2013	20.83	20.96	20.70	20.84
204	AMEX	PFXF	Fri, May 10, 2013	20.97	21.00	20.87	20.96
203	AMEX	PFXF	Thu, May 9, 2013	20.94	20.96	20.90	20.94
202	AMEX	PFXF	Wed, May 8, 2013	20.89	20.93	20.82	20.91
201	AMEX	PFXF	Tue, May 7, 2013	20.79	20.89	20.78	20.89
200	AMEX	PFXF	Mon, May 6, 2013	20.83	20.83	20.78	20.82
199	AMEX	PFXF	Fri, May 3, 2013	20.80	20.85	20.75	20.83
198	AMEX	PFXF	Thu, May 2, 2013	20.65	20.74	20.65	20.72
197	AMEX	PFXF	Wed, May 1, 2013	20.70	20.73	20.60	20.62
196	AMEX	PFXF	Tue, Apr 30, 2013	20.73	20.75	20.68	20.72
195	AMEX	PFXF	Mon, Apr 29, 2013	20.68	20.72	20.62	20.71
194	AMEX	PFXF	Fri, Apr 26, 2013	20.62	20.65	20.55	20.61
193	AMEX	PFXF	Thu, Apr 25, 2013	20.68	20.68	20.57	20.63
192	AMEX	PFXF	Wed, Apr 24, 2013	20.68	20.68	20.47	20.56
191	AMEX	PFXF	Tue, Apr 23, 2013	20.42	20.46	20.42	20.45
190	AMEX	PFXF	Mon, Apr 22, 2013	20.53	20.60	20.35	20.40
189	AMEX	PFXF	Fri, Apr 19, 2013	20.75	20.75	20.39	20.42
188	AMEX	PFXF	Thu, Apr 18, 2013	20.43	20.48	20.35	20.38
187	AMEX	PFXF	Wed, Apr 17, 2013	20.45	20.52	20.34	20.39
186	AMEX	PFXF	Tue, Apr 16, 2013	20.42	20.45	20.38	20.45
185	AMEX	PFXF	Mon, Apr 15, 2013	20.50	20.50	20.31	20.34
184	AMEX	PFXF	Fri, Apr 12, 2013	20.50	20.52	20.45	20.49
183	AMEX	PFXF	Thu, Apr 11, 2013	20.48	20.52	20.40	20.51
182	AMEX	PFXF	Wed, Apr 10, 2013	20.35	20.45	20.31	20.43
181	AMEX	PFXF	Tue, Apr 9, 2013	20.30	20.37	20.26	20.32
180	AMEX	PFXF	Mon, Apr 8, 2013	20.26	20.32	20.26	20.29
179	AMEX	PFXF	Fri, Apr 5, 2013	20.39	20.39	20.19	20.30
178	AMEX	PFXF	Thu, Apr 4, 2013	20.33	20.33	20.29	20.31
177	AMEX	PFXF	Wed, Apr 3, 2013	20.42	20.42	20.26	20.30
176	AMEX	PFXF	Tue, Apr 2, 2013	20.33	20.75	20.30	20.32
175	AMEX	PFXF	Mon, Apr 1, 2013	20.44	20.50	20.30	20.32
174	AMEX	PFXF	Thu, Mar 28, 2013	20.51	20.53	20.46	20.53
173	AMEX	PFXF	Wed, Mar 27, 2013	20.51	20.51	20.44	20.48
172	AMEX	PFXF	Tue, Mar 26, 2013	20.52	20.52	20.43	20.48
171	AMEX	PFXF	Mon, Mar 25, 2013	20.52	20.52	20.44	20.48
170	AMEX	PFXF	Fri, Mar 22, 2013	20.50	20.54	20.45	20.48
169	AMEX	PFXF	Thu, Mar 21, 2013	20.45	20.54	20.45	20.52
168	AMEX	PFXF	Wed, Mar 20, 2013	20.51	20.55	20.45	20.53
167	AMEX	PFXF	Tue, Mar 19, 2013	20.53	20.59	20.42	20.45
166	AMEX	PFXF	Mon, Mar 18, 2013	20.46	20.52	20.45	20.50
165	AMEX	PFXF	Fri, Mar 15, 2013	20.54	20.56	20.48	20.54
164	AMEX	PFXF	Thu, Mar 14, 2013	20.46	20.53	20.46	20.49
163	AMEX	PFXF	Wed, Mar 13, 2013	20.45	20.49	20.40	20.49
162	AMEX	PFXF	Tue, Mar 12, 2013	20.48	20.52	20.45	20.48
161	AMEX	PFXF	Mon, Mar 11, 2013	20.48	20.48	20.42	20.48
160	AMEX	PFXF	Fri, Mar 8, 2013	20.46	20.50	20.45	20.48
159	AMEX	PFXF	Thu, Mar 7, 2013	20.47	20.47	20.40	20.44
158	AMEX	PFXF	Wed, Mar 6, 2013	20.45	20.53	20.39	20.43
157	AMEX	PFXF	Tue, Mar 5, 2013	20.36	20.45	20.35	20.39
156	AMEX	PFXF	Mon, Mar 4, 2013	20.32	20.35	20.25	20.32
155	AMEX	PFXF	Fri, Mar 1, 2013	20.46	20.46	20.25	20.33
154	AMEX	PFXF	Thu, Feb 28, 2013	20.52	20.53	20.44	20.48
153	AMEX	PFXF	Wed, Feb 27, 2013	20.48	20.50	20.42	20.50
152	AMEX	PFXF	Tue, Feb 26, 2013	20.41	20.44	20.31	20.43
151	AMEX	PFXF	Mon, Feb 25, 2013	20.50	20.52	20.39	20.39
150	AMEX	PFXF	Fri, Feb 22, 2013	20.53	20.55	20.37	20.46
149	AMEX	PFXF	Thu, Feb 21, 2013	20.45	20.45	20.33	20.39
148	AMEX	PFXF	Wed, Feb 20, 2013	20.71	20.71	20.45	20.46
147	AMEX	PFXF	Tue, Feb 19, 2013	20.51	20.59	20.51	20.57
146	AMEX	PFXF	Fri, Feb 15, 2013	20.54	20.58	20.52	20.53
145	AMEX	PFXF	Thu, Feb 14, 2013	20.61	20.68	20.56	20.56
144	AMEX	PFXF	Wed, Feb 13, 2013	20.79	20.79	20.67	20.71
143	AMEX	PFXF	Tue, Feb 12, 2013	20.69	20.69	20.63	20.69
142	AMEX	PFXF	Mon, Feb 11, 2013	20.62	20.65	20.62	20.65
141	AMEX	PFXF	Fri, Feb 8, 2013	20.75	20.75	20.61	20.64
140	AMEX	PFXF	Thu, Feb 7, 2013	20.68	20.68	20.58	20.63
139	AMEX	PFXF	Wed, Feb 6, 2013	20.67	20.67	20.60	20.65
138	AMEX	PFXF	Tue, Feb 5, 2013	20.78	20.78	20.58	20.62
137	AMEX	PFXF	Mon, Feb 4, 2013	20.79	20.79	20.56	20.60
136	AMEX	PFXF	Fri, Feb 1, 2013	20.76	20.76	20.63	20.69
135	AMEX	PFXF	Thu, Jan 31, 2013	20.67	20.68	20.65	20.66
134	AMEX	PFXF	Wed, Jan 30, 2013	21.09	21.09	20.66	20.68
133	AMEX	PFXF	Tue, Jan 29, 2013	20.79	20.79	20.72	20.73
132	AMEX	PFXF	Mon, Jan 28, 2013	20.83	20.84	20.75	20.77
131	AMEX	PFXF	Fri, Jan 25, 2013	20.78	20.81	20.76	20.81
130	AMEX	PFXF	Thu, Jan 24, 2013	20.78	20.79	20.75	20.77
129	AMEX	PFXF	Wed, Jan 23, 2013	20.79	20.79	20.74	20.74
128	AMEX	PFXF	Tue, Jan 22, 2013	21.00	21.00	20.73	20.78
127	AMEX	PFXF	Fri, Jan 18, 2013	20.78	20.79	20.72	20.79
126	AMEX	PFXF	Thu, Jan 17, 2013	20.68	20.73	20.68	20.73
125	AMEX	PFXF	Wed, Jan 16, 2013	20.77	20.77	20.64	20.68
124	AMEX	PFXF	Tue, Jan 15, 2013	20.77	20.82	20.72	20.76
123	AMEX	PFXF	Mon, Jan 14, 2013	20.78	20.78	20.72	20.75
122	AMEX	PFXF	Fri, Jan 11, 2013	20.75	20.77	20.73	20.75
121	AMEX	PFXF	Thu, Jan 10, 2013	20.79	20.79	20.68	20.77
120	AMEX	PFXF	Wed, Jan 9, 2013	20.67	20.71	20.66	20.71
119	AMEX	PFXF	Tue, Jan 8, 2013	20.65	20.69	20.59	20.64
118	AMEX	PFXF	Mon, Jan 7, 2013	20.72	20.72	20.58	20.62
117	AMEX	PFXF	Fri, Jan 4, 2013	20.69	20.69	20.60	20.67
116	AMEX	PFXF	Thu, Jan 3, 2013	20.62	20.68	20.54	20.62
115	AMEX	PFXF	Wed, Jan 2, 2013	20.56	20.63	20.51	20.53
114	AMEX	PFXF	Mon, Dec 31, 2012	20.39	20.49	20.30	20.49
113	AMEX	PFXF	Fri, Dec 28, 2012	20.40	20.40	20.29	20.35
112	AMEX	PFXF	Thu, Dec 27, 2012	20.30	20.34	20.22	20.31
111	AMEX	PFXF	Wed, Dec 26, 2012	20.48	20.48	20.36	20.44
110	AMEX	PFXF	Mon, Dec 24, 2012	20.49	20.49	20.35	20.43
109	AMEX	PFXF	Fri, Dec 21, 2012	20.45	20.54	20.38	20.44
108	AMEX	PFXF	Thu, Dec 20, 2012	20.50	20.50	20.39	20.46
107	AMEX	PFXF	Wed, Dec 19, 2012	20.41	20.49	20.39	20.45
106	AMEX	PFXF	Tue, Dec 18, 2012	20.30	20.33	20.23	20.33
105	AMEX	PFXF	Mon, Dec 17, 2012	20.26	20.33	20.21	20.25
104	AMEX	PFXF	Fri, Dec 14, 2012	20.32	20.32	20.19	20.19
103	AMEX	PFXF	Thu, Dec 13, 2012	20.33	20.33	20.22	20.27
102	AMEX	PFXF	Wed, Dec 12, 2012	20.36	20.36	20.27	20.33
101	AMEX	PFXF	Tue, Dec 11, 2012	20.36	20.36	20.26	20.26
100	AMEX	PFXF	Mon, Dec 10, 2012	20.34	20.34	20.26	20.30
99	AMEX	PFXF	Fri, Dec 7, 2012	20.25	20.30	20.25	20.30
98	AMEX	PFXF	Thu, Dec 6, 2012	20.27	20.28	20.20	20.26
97	AMEX	PFXF	Wed, Dec 5, 2012	20.28	20.29	20.20	20.25
96	AMEX	PFXF	Tue, Dec 4, 2012	20.28	20.30	20.22	20.27
95	AMEX	PFXF	Mon, Dec 3, 2012	20.56	20.56	20.23	20.23
94	AMEX	PFXF	Fri, Nov 30, 2012	20.53	20.54	20.40	20.43
93	AMEX	PFXF	Thu, Nov 29, 2012	20.39	20.48	20.39	20.48
92	AMEX	PFXF	Wed, Nov 28, 2012	20.36	20.39	20.32	20.39
91	AMEX	PFXF	Tue, Nov 27, 2012	20.44	20.44	20.36	20.39
90	AMEX	PFXF	Mon, Nov 26, 2012	20.33	20.43	20.33	20.37
89	AMEX	PFXF	Fri, Nov 23, 2012	20.35	20.43	20.35	20.39
88	AMEX	PFXF	Wed, Nov 21, 2012	20.36	20.38	20.30	20.32
87	AMEX	PFXF	Tue, Nov 20, 2012	20.25	20.32	20.23	20.30
86	AMEX	PFXF	Mon, Nov 19, 2012	20.25	20.30	20.23	20.30
85	AMEX	PFXF	Fri, Nov 16, 2012	20.12	20.14	19.92	20.13
84	AMEX	PFXF	Thu, Nov 15, 2012	20.15	20.15	19.84	19.96
83	AMEX	PFXF	Wed, Nov 14, 2012	20.48	20.48	20.04	20.10
82	AMEX	PFXF	Tue, Nov 13, 2012	20.51	20.51	20.36	20.38
81	AMEX	PFXF	Mon, Nov 12, 2012	20.40	20.43	20.35	20.42
80	AMEX	PFXF	Fri, Nov 9, 2012	20.40	20.43	20.32	20.40
79	AMEX	PFXF	Thu, Nov 8, 2012	20.48	20.51	20.40	20.40
78	AMEX	PFXF	Wed, Nov 7, 2012	20.58	20.60	20.45	20.48
77	AMEX	PFXF	Tue, Nov 6, 2012	20.55	20.62	20.55	20.61
76	AMEX	PFXF	Mon, Nov 5, 2012	20.59	20.60	20.51	20.55
75	AMEX	PFXF	Fri, Nov 2, 2012	20.80	20.80	20.60	20.61
74	AMEX	PFXF	Thu, Nov 1, 2012	20.74	20.74	20.59	20.67
73	AMEX	PFXF	Wed, Oct 31, 2012	20.14	20.95	20.14	20.76
72	AMEX	PFXF	Fri, Oct 26, 2012	20.51	20.51	20.41	20.46
71	AMEX	PFXF	Thu, Oct 25, 2012	20.62	20.62	20.49	20.50
70	AMEX	PFXF	Wed, Oct 24, 2012	20.63	20.63	20.47	20.49
69	AMEX	PFXF	Tue, Oct 23, 2012	20.65	20.65	20.52	20.54
68	AMEX	PFXF	Mon, Oct 22, 2012	20.77	20.77	20.63	20.68
67	AMEX	PFXF	Fri, Oct 19, 2012	20.89	20.89	20.69	20.72
66	AMEX	PFXF	Thu, Oct 18, 2012	20.77	20.82	20.70	20.80
65	AMEX	PFXF	Wed, Oct 17, 2012	20.72	20.72	20.64	20.70
64	AMEX	PFXF	Tue, Oct 16, 2012	20.68	20.68	20.59	20.64
63	AMEX	PFXF	Mon, Oct 15, 2012	20.66	20.66	20.55	20.56
62	AMEX	PFXF	Fri, Oct 12, 2012	20.60	20.64	20.58	20.64
61	AMEX	PFXF	Thu, Oct 11, 2012	20.61	20.62	20.53	20.53
60	AMEX	PFXF	Wed, Oct 10, 2012	20.60	20.60	20.53	20.53
59	AMEX	PFXF	Tue, Oct 9, 2012	20.59	20.61	20.50	20.55
58	AMEX	PFXF	Mon, Oct 8, 2012	20.66	20.66	20.57	20.59
57	AMEX	PFXF	Fri, Oct 5, 2012	20.59	20.65	20.56	20.59
56	AMEX	PFXF	Thu, Oct 4, 2012	20.48	20.56	20.48	20.54
55	AMEX	PFXF	Wed, Oct 3, 2012	20.40	20.53	20.40	20.51
54	AMEX	PFXF	Tue, Oct 2, 2012	20.34	20.50	20.34	20.50
53	AMEX	PFXF	Mon, Oct 1, 2012	20.35	20.47	20.35	20.40
52	AMEX	PFXF	Fri, Sep 28, 2012	20.57	20.57	20.50	20.53
51	AMEX	PFXF	Thu, Sep 27, 2012	20.60	20.60	20.55	20.58
50	AMEX	PFXF	Wed, Sep 26, 2012	20.59	20.59	20.46	20.54
49	AMEX	PFXF	Tue, Sep 25, 2012	20.69	20.69	20.56	20.59
48	AMEX	PFXF	Mon, Sep 24, 2012	20.72	20.72	20.60	20.66
47	AMEX	PFXF	Fri, Sep 21, 2012	20.79	20.79	20.68	20.72
46	AMEX	PFXF	Thu, Sep 20, 2012	20.81	20.81	20.69	20.71
45	AMEX	PFXF	Wed, Sep 19, 2012	20.75	20.81	20.74	20.77
44	AMEX	PFXF	Tue, Sep 18, 2012	20.73	20.75	20.69	20.75
43	AMEX	PFXF	Mon, Sep 17, 2012	21.16	21.16	20.69	20.72
42	AMEX	PFXF	Fri, Sep 14, 2012	21.06	21.06	20.75	20.75
41	AMEX	PFXF	Thu, Sep 13, 2012	20.63	20.72	20.60	20.72
40	AMEX	PFXF	Wed, Sep 12, 2012	20.51	20.63	20.51	20.60
39	AMEX	PFXF	Tue, Sep 11, 2012	20.65	20.65	20.57	20.57
38	AMEX	PFXF	Mon, Sep 10, 2012	20.70	20.70	20.58	20.61
37	AMEX	PFXF	Fri, Sep 7, 2012	20.59	20.65	20.57	20.63
36	AMEX	PFXF	Thu, Sep 6, 2012	20.52	20.57	20.50	20.55
35	AMEX	PFXF	Wed, Sep 5, 2012	20.40	20.45	20.39	20.45
34	AMEX	PFXF	Tue, Sep 4, 2012	20.40	20.40	20.36	20.39
33	AMEX	PFXF	Fri, Aug 31, 2012	20.56	20.56	20.43	20.48
32	AMEX	PFXF	Thu, Aug 30, 2012	20.49	20.49	20.40	20.43
31	AMEX	PFXF	Wed, Aug 29, 2012	20.47	20.48	20.44	20.48
30	AMEX	PFXF	Tue, Aug 28, 2012	20.45	20.45	20.40	20.43
29	AMEX	PFXF	Mon, Aug 27, 2012	20.42	20.46	20.39	20.45
28	AMEX	PFXF	Fri, Aug 24, 2012	20.41	20.43	20.36	20.42
27	AMEX	PFXF	Thu, Aug 23, 2012	20.40	20.40	20.33	20.39
26	AMEX	PFXF	Wed, Aug 22, 2012	20.40	20.41	20.34	20.40
25	AMEX	PFXF	Tue, Aug 21, 2012	20.49	20.49	20.35	20.43
24	AMEX	PFXF	Mon, Aug 20, 2012	20.55	20.55	20.44	20.51
23	AMEX	PFXF	Fri, Aug 17, 2012	20.44	20.49	20.41	20.49
22	AMEX	PFXF	Thu, Aug 16, 2012	20.41	20.42	20.36	20.42
21	AMEX	PFXF	Wed, Aug 15, 2012	20.43	20.43	20.33	20.37
20	AMEX	PFXF	Tue, Aug 14, 2012	20.43	20.54	20.34	20.34
19	AMEX	PFXF	Mon, Aug 13, 2012	20.41	20.42	20.36	20.37
18	AMEX	PFXF	Fri, Aug 10, 2012	20.77	20.77	20.38	20.40
17	AMEX	PFXF	Thu, Aug 9, 2012	20.50	20.50	20.37	20.41
16	AMEX	PFXF	Wed, Aug 8, 2012	20.39	20.40	20.33	20.36
15	AMEX	PFXF	Tue, Aug 7, 2012	20.41	20.48	20.31	20.34
14	AMEX	PFXF	Mon, Aug 6, 2012	20.46	20.81	20.33	20.35
13	AMEX	PFXF	Fri, Aug 3, 2012	20.27	20.28	20.25	20.27
12	AMEX	PFXF	Thu, Aug 2, 2012	20.19	20.30	20.11	20.23
11	AMEX	PFXF	Wed, Aug 1, 2012	20.35	20.35	20.17	20.20
10	AMEX	PFXF	Tue, Jul 31, 2012	20.19	20.22	20.19	20.22
9	AMEX	PFXF	Mon, Jul 30, 2012	20.26	20.27	20.16	20.19
8	AMEX	PFXF	Fri, Jul 27, 2012	20.18	20.19	20.10	20.19
7	AMEX	PFXF	Thu, Jul 26, 2012	20.03	20.06	19.99	20.06
6	AMEX	PFXF	Wed, Jul 25, 2012	20.09	20.09	19.94	19.95
5	AMEX	PFXF	Tue, Jul 24, 2012	20.08	20.10	19.93	19.98
4	AMEX	PFXF	Mon, Jul 23, 2012	20.00	20.09	19.99	20.07
3	AMEX	PFXF	Fri, Jul 20, 2012	20.20	20.20	20.04	20.05
2	AMEX	PFXF	Thu, Jul 19, 2012	20.18	20.31	20.10	20.13
1	AMEX	PFXF	Wed, Jul 18, 2012	20.15	20.19	20.10	20.12
#	Exchange	Symbol	Date	Open	High	Low	Close

VanEck Preferred Securities ex Financials ETF AMEX:PFXF 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