Invesco Financial Preferred ETF AMEX:PGF Historical Prices

Below are the 4058 trading days of historical prices for PGF.

#	Exchange	Symbol	Date	Open	High	Low	Close
4058	AMEX	PGF	Tue, Jan 17, 2023	15.56	15.80	15.56	15.79
4057	AMEX	PGF	Fri, Jan 13, 2023	15.45	15.61	15.45	15.57
4056	AMEX	PGF	Thu, Jan 12, 2023	15.45	15.58	15.41	15.53
4055	AMEX	PGF	Wed, Jan 11, 2023	15.39	15.45	15.38	15.43
4054	AMEX	PGF	Tue, Jan 10, 2023	15.35	15.40	15.27	15.40
4053	AMEX	PGF	Mon, Jan 9, 2023	15.35	15.41	15.26	15.34
4052	AMEX	PGF	Fri, Jan 6, 2023	15.13	15.34	15.13	15.28
4051	AMEX	PGF	Thu, Jan 5, 2023	14.86	15.08	14.78	15.06
4050	AMEX	PGF	Wed, Jan 4, 2023	14.63	14.96	14.63	14.96
4049	AMEX	PGF	Tue, Jan 3, 2023	14.48	14.63	14.48	14.54
4048	AMEX	PGF	Fri, Dec 30, 2022	14.37	14.49	14.34	14.40
4047	AMEX	PGF	Thu, Dec 29, 2022	14.45	14.54	14.41	14.41
4046	AMEX	PGF	Wed, Dec 28, 2022	14.57	14.60	14.44	14.44
4045	AMEX	PGF	Tue, Dec 27, 2022	14.61	14.74	14.54	14.60
4044	AMEX	PGF	Fri, Dec 23, 2022	14.79	14.84	14.70	14.70
4043	AMEX	PGF	Thu, Dec 22, 2022	14.94	14.94	14.71	14.77
4042	AMEX	PGF	Wed, Dec 21, 2022	14.95	15.03	14.94	14.96
4041	AMEX	PGF	Tue, Dec 20, 2022	14.95	15.02	14.90	14.98
4040	AMEX	PGF	Mon, Dec 19, 2022	15.01	15.06	14.94	15.06
4039	AMEX	PGF	Fri, Dec 16, 2022	14.95	15.09	14.91	15.02
4038	AMEX	PGF	Thu, Dec 15, 2022	15.12	15.12	15.00	15.03
4037	AMEX	PGF	Wed, Dec 14, 2022	15.12	15.16	15.03	15.14
4036	AMEX	PGF	Tue, Dec 13, 2022	15.09	15.23	15.06	15.12
4035	AMEX	PGF	Mon, Dec 12, 2022	14.97	15.00	14.87	14.95
4034	AMEX	PGF	Fri, Dec 9, 2022	15.05	15.08	14.95	14.96
4033	AMEX	PGF	Thu, Dec 8, 2022	15.20	15.24	15.08	15.10
4032	AMEX	PGF	Wed, Dec 7, 2022	15.09	15.19	15.09	15.14
4031	AMEX	PGF	Tue, Dec 6, 2022	15.17	15.26	15.07	15.07
4030	AMEX	PGF	Mon, Dec 5, 2022	15.41	15.41	15.16	15.16
4029	AMEX	PGF	Fri, Dec 2, 2022	15.27	15.41	15.22	15.41
4028	AMEX	PGF	Thu, Dec 1, 2022	15.12	15.35	15.12	15.35
4027	AMEX	PGF	Wed, Nov 30, 2022	14.91	15.11	14.86	15.06
4026	AMEX	PGF	Tue, Nov 29, 2022	15.10	15.10	14.87	14.87
4025	AMEX	PGF	Mon, Nov 28, 2022	15.12	15.16	15.09	15.13
4024	AMEX	PGF	Fri, Nov 25, 2022	15.12	15.18	15.10	15.15
4023	AMEX	PGF	Wed, Nov 23, 2022	15.03	15.15	15.03	15.10
4022	AMEX	PGF	Tue, Nov 22, 2022	15.07	15.08	15.01	15.06
4021	AMEX	PGF	Mon, Nov 21, 2022	15.03	15.10	14.99	14.99
4020	AMEX	PGF	Fri, Nov 18, 2022	15.13	15.13	15.07	15.05
4019	AMEX	PGF	Thu, Nov 17, 2022	15.17	15.17	15.04	15.07
4018	AMEX	PGF	Wed, Nov 16, 2022	15.15	15.23	15.14	15.22
4017	AMEX	PGF	Tue, Nov 15, 2022	15.10	15.22	15.06	15.20
4016	AMEX	PGF	Mon, Nov 14, 2022	15.15	15.15	14.91	14.93
4015	AMEX	PGF	Fri, Nov 11, 2022	15.06	15.22	15.00	15.13
4014	AMEX	PGF	Thu, Nov 10, 2022	14.61	15.06	14.61	15.03
4013	AMEX	PGF	Wed, Nov 9, 2022	14.40	14.47	14.24	14.33
4012	AMEX	PGF	Tue, Nov 8, 2022	14.27	14.45	14.18	14.45
4011	AMEX	PGF	Mon, Nov 7, 2022	14.16	14.23	14.12	14.22
4010	AMEX	PGF	Fri, Nov 4, 2022	14.22	14.25	14.12	14.12
4009	AMEX	PGF	Thu, Nov 3, 2022	14.18	14.21	14.14	14.21
4008	AMEX	PGF	Wed, Nov 2, 2022	14.30	14.42	14.21	14.27
4007	AMEX	PGF	Tue, Nov 1, 2022	14.44	14.49	14.26	14.26
4006	AMEX	PGF	Mon, Oct 31, 2022	14.45	14.49	14.32	14.37
4005	AMEX	PGF	Fri, Oct 28, 2022	14.45	14.51	14.37	14.51
4004	AMEX	PGF	Thu, Oct 27, 2022	14.44	14.52	14.40	14.45
4003	AMEX	PGF	Wed, Oct 26, 2022	14.38	14.56	14.38	14.43
4002	AMEX	PGF	Tue, Oct 25, 2022	14.24	14.40	14.24	14.37
4001	AMEX	PGF	Mon, Oct 24, 2022	14.23	14.27	14.16	14.20
4000	AMEX	PGF	Fri, Oct 21, 2022	14.25	14.30	14.14	14.18
3999	AMEX	PGF	Thu, Oct 20, 2022	14.48	14.49	14.25	14.34
3998	AMEX	PGF	Wed, Oct 19, 2022	14.56	14.56	14.41	14.50
3997	AMEX	PGF	Tue, Oct 18, 2022	14.64	14.67	14.54	14.62
3996	AMEX	PGF	Mon, Oct 17, 2022	14.59	14.72	14.56	14.56
3995	AMEX	PGF	Fri, Oct 14, 2022	14.63	14.68	14.51	14.53
3994	AMEX	PGF	Thu, Oct 13, 2022	14.49	14.69	14.39	14.57
3993	AMEX	PGF	Wed, Oct 12, 2022	14.62	14.72	14.62	14.64
3992	AMEX	PGF	Tue, Oct 11, 2022	14.80	14.82	14.70	14.76
3991	AMEX	PGF	Mon, Oct 10, 2022	14.93	14.93	14.74	14.80
3990	AMEX	PGF	Fri, Oct 7, 2022	14.95	14.95	14.85	14.87
3989	AMEX	PGF	Thu, Oct 6, 2022	15.07	15.13	15.00	15.02
3988	AMEX	PGF	Wed, Oct 5, 2022	15.13	15.16	15.10	15.13
3987	AMEX	PGF	Tue, Oct 4, 2022	15.23	15.32	15.19	15.23
3986	AMEX	PGF	Mon, Oct 3, 2022	15.10	15.27	15.10	15.14
3985	AMEX	PGF	Fri, Sep 30, 2022	15.01	15.10	14.95	15.04
3984	AMEX	PGF	Thu, Sep 29, 2022	14.99	15.06	14.83	15.02
3983	AMEX	PGF	Wed, Sep 28, 2022	14.95	15.13	14.90	15.04
3982	AMEX	PGF	Tue, Sep 27, 2022	14.88	14.91	14.82	14.87
3981	AMEX	PGF	Mon, Sep 26, 2022	14.90	14.94	14.82	14.84
3980	AMEX	PGF	Fri, Sep 23, 2022	15.04	15.04	14.87	14.95
3979	AMEX	PGF	Thu, Sep 22, 2022	15.20	15.20	15.04	15.08
3978	AMEX	PGF	Wed, Sep 21, 2022	15.20	15.32	15.17	15.20
3977	AMEX	PGF	Tue, Sep 20, 2022	15.16	15.20	15.10	15.15
3976	AMEX	PGF	Mon, Sep 19, 2022	15.26	15.29	15.18	15.25
3975	AMEX	PGF	Fri, Sep 16, 2022	15.25	15.40	15.24	15.30
3974	AMEX	PGF	Thu, Sep 15, 2022	15.50	15.53	15.40	15.42
3973	AMEX	PGF	Wed, Sep 14, 2022	15.44	15.55	15.42	15.52
3972	AMEX	PGF	Tue, Sep 13, 2022	15.39	15.50	15.39	15.46
3971	AMEX	PGF	Mon, Sep 12, 2022	15.51	15.67	15.51	15.61
3970	AMEX	PGF	Fri, Sep 9, 2022	15.36	15.53	15.34	15.48
3969	AMEX	PGF	Thu, Sep 8, 2022	15.37	15.50	15.32	15.34
3968	AMEX	PGF	Wed, Sep 7, 2022	15.32	15.47	15.32	15.45
3967	AMEX	PGF	Tue, Sep 6, 2022	15.50	15.50	15.28	15.32
3966	AMEX	PGF	Fri, Sep 2, 2022	15.52	15.55	15.42	15.48
3965	AMEX	PGF	Thu, Sep 1, 2022	15.45	15.47	15.33	15.44
3964	AMEX	PGF	Wed, Aug 31, 2022	15.70	15.70	15.49	15.54
3963	AMEX	PGF	Tue, Aug 30, 2022	15.77	15.79	15.62	15.65
3962	AMEX	PGF	Mon, Aug 29, 2022	15.71	15.78	15.67	15.73
3961	AMEX	PGF	Fri, Aug 26, 2022	15.95	15.96	15.76	15.79
3960	AMEX	PGF	Thu, Aug 25, 2022	15.80	15.97	15.74	15.93
3959	AMEX	PGF	Wed, Aug 24, 2022	15.61	15.85	15.55	15.75
3958	AMEX	PGF	Tue, Aug 23, 2022	15.89	15.97	15.31	15.61
3957	AMEX	PGF	Mon, Aug 22, 2022	16.04	16.04	15.86	15.90
3956	AMEX	PGF	Fri, Aug 19, 2022	16.22	16.22	16.09	16.06
3955	AMEX	PGF	Thu, Aug 18, 2022	16.34	16.34	16.26	16.32
3954	AMEX	PGF	Wed, Aug 17, 2022	16.52	16.52	16.28	16.31
3953	AMEX	PGF	Tue, Aug 16, 2022	16.60	16.60	16.49	16.55
3952	AMEX	PGF	Mon, Aug 15, 2022	16.55	16.63	16.54	16.61
3951	AMEX	PGF	Fri, Aug 12, 2022	16.51	16.60	16.46	16.60
3950	AMEX	PGF	Thu, Aug 11, 2022	16.60	16.62	16.47	16.53
3949	AMEX	PGF	Wed, Aug 10, 2022	16.57	16.66	16.53	16.59
3948	AMEX	PGF	Tue, Aug 9, 2022	16.61	16.62	16.40	16.47
3947	AMEX	PGF	Mon, Aug 8, 2022	16.66	16.70	16.60	16.65
3946	AMEX	PGF	Fri, Aug 5, 2022	16.68	16.74	16.56	16.64
3945	AMEX	PGF	Thu, Aug 4, 2022	16.79	16.87	16.74	16.84
3944	AMEX	PGF	Wed, Aug 3, 2022	16.72	16.84	16.71	16.84
3943	AMEX	PGF	Tue, Aug 2, 2022	16.44	16.77	16.37	16.72
3942	AMEX	PGF	Mon, Aug 1, 2022	16.39	16.49	16.38	16.46
3941	AMEX	PGF	Fri, Jul 29, 2022	16.18	16.41	16.18	16.37
3940	AMEX	PGF	Thu, Jul 28, 2022	16.14	16.23	16.10	16.19
3939	AMEX	PGF	Wed, Jul 27, 2022	16.11	16.16	16.08	16.14
3938	AMEX	PGF	Tue, Jul 26, 2022	16.10	16.11	16.07	16.08
3937	AMEX	PGF	Mon, Jul 25, 2022	16.10	16.13	16.07	16.11
3936	AMEX	PGF	Fri, Jul 22, 2022	16.09	16.17	16.07	16.12
3935	AMEX	PGF	Thu, Jul 21, 2022	15.97	16.02	15.91	16.02
3934	AMEX	PGF	Wed, Jul 20, 2022	15.94	15.99	15.89	15.96
3933	AMEX	PGF	Tue, Jul 19, 2022	15.85	15.90	15.83	15.90
3932	AMEX	PGF	Mon, Jul 18, 2022	15.83	15.90	15.79	15.79
3931	AMEX	PGF	Fri, Jul 15, 2022	15.88	15.90	15.81	15.81
3930	AMEX	PGF	Thu, Jul 14, 2022	15.70	15.77	15.67	15.77
3929	AMEX	PGF	Wed, Jul 13, 2022	15.72	15.84	15.61	15.81
3928	AMEX	PGF	Tue, Jul 12, 2022	15.86	15.93	15.80	15.82
3927	AMEX	PGF	Mon, Jul 11, 2022	15.77	15.82	15.77	15.80
3926	AMEX	PGF	Fri, Jul 8, 2022	15.67	15.80	15.67	15.76
3925	AMEX	PGF	Thu, Jul 7, 2022	15.63	15.74	15.63	15.71
3924	AMEX	PGF	Wed, Jul 6, 2022	15.65	15.72	15.57	15.57
3923	AMEX	PGF	Tue, Jul 5, 2022	15.62	15.65	15.54	15.61
3922	AMEX	PGF	Fri, Jul 1, 2022	15.53	15.67	15.53	15.65
3921	AMEX	PGF	Thu, Jun 30, 2022	15.49	15.57	15.44	15.54
3920	AMEX	PGF	Wed, Jun 29, 2022	15.47	15.51	15.40	15.49
3919	AMEX	PGF	Tue, Jun 28, 2022	15.50	15.57	15.42	15.43
3918	AMEX	PGF	Mon, Jun 27, 2022	15.50	15.54	15.45	15.46
3917	AMEX	PGF	Fri, Jun 24, 2022	15.42	15.50	15.38	15.47
3916	AMEX	PGF	Thu, Jun 23, 2022	15.28	15.40	15.26	15.34
3915	AMEX	PGF	Wed, Jun 22, 2022	15.15	15.34	15.15	15.24
3914	AMEX	PGF	Tue, Jun 21, 2022	15.09	15.24	15.09	15.16
3913	AMEX	PGF	Fri, Jun 17, 2022	15.12	15.20	15.08	15.01
3912	AMEX	PGF	Thu, Jun 16, 2022	15.04	15.25	15.00	15.08
3911	AMEX	PGF	Wed, Jun 15, 2022	15.08	15.40	15.05	15.27
3910	AMEX	PGF	Tue, Jun 14, 2022	15.08	15.13	14.90	15.01
3909	AMEX	PGF	Mon, Jun 13, 2022	15.27	15.28	14.97	14.99
3908	AMEX	PGF	Fri, Jun 10, 2022	15.81	15.81	15.46	15.52
3907	AMEX	PGF	Thu, Jun 9, 2022	16.03	16.06	15.88	15.93
3906	AMEX	PGF	Wed, Jun 8, 2022	16.07	16.20	16.05	16.06
3905	AMEX	PGF	Tue, Jun 7, 2022	15.97	16.20	15.97	16.14
3904	AMEX	PGF	Mon, Jun 6, 2022	16.11	16.12	15.97	15.98
3903	AMEX	PGF	Fri, Jun 3, 2022	16.00	16.09	15.94	16.05
3902	AMEX	PGF	Thu, Jun 2, 2022	16.10	16.14	15.97	16.09
3901	AMEX	PGF	Wed, Jun 1, 2022	16.17	16.30	16.06	16.06
3900	AMEX	PGF	Tue, May 31, 2022	16.24	16.30	16.06	16.16
3899	AMEX	PGF	Fri, May 27, 2022	16.03	16.39	16.03	16.29
3898	AMEX	PGF	Thu, May 26, 2022	15.83	16.06	15.83	15.98
3897	AMEX	PGF	Wed, May 25, 2022	15.44	15.81	15.42	15.80
3896	AMEX	PGF	Tue, May 24, 2022	15.11	15.43	15.11	15.39
3895	AMEX	PGF	Mon, May 23, 2022	15.17	15.26	15.13	15.14
3894	AMEX	PGF	Fri, May 20, 2022	15.36	15.42	15.20	15.17
3893	AMEX	PGF	Thu, May 19, 2022	15.23	15.38	15.23	15.30
3892	AMEX	PGF	Wed, May 18, 2022	15.37	15.37	15.16	15.27
3891	AMEX	PGF	Tue, May 17, 2022	15.52	15.55	15.38	15.40
3890	AMEX	PGF	Mon, May 16, 2022	15.30	15.56	15.29	15.47
3889	AMEX	PGF	Fri, May 13, 2022	15.27	15.39	15.27	15.32
3888	AMEX	PGF	Thu, May 12, 2022	15.12	15.30	15.10	15.26
3887	AMEX	PGF	Wed, May 11, 2022	15.07	15.29	15.05	15.15
3886	AMEX	PGF	Tue, May 10, 2022	15.07	15.18	15.02	15.13
3885	AMEX	PGF	Mon, May 9, 2022	15.05	15.10	14.96	14.98
3884	AMEX	PGF	Fri, May 6, 2022	15.25	15.28	15.14	15.16
3883	AMEX	PGF	Thu, May 5, 2022	15.55	15.56	15.26	15.36
3882	AMEX	PGF	Wed, May 4, 2022	15.25	15.73	15.20	15.66
3881	AMEX	PGF	Tue, May 3, 2022	15.25	15.34	15.18	15.24
3880	AMEX	PGF	Mon, May 2, 2022	15.50	15.53	15.17	15.25
3879	AMEX	PGF	Fri, Apr 29, 2022	15.68	15.68	15.49	15.56
3878	AMEX	PGF	Thu, Apr 28, 2022	15.55	15.76	15.41	15.71
3877	AMEX	PGF	Wed, Apr 27, 2022	15.76	15.83	15.51	15.53
3876	AMEX	PGF	Tue, Apr 26, 2022	15.84	15.86	15.77	15.77
3875	AMEX	PGF	Mon, Apr 25, 2022	15.72	15.87	15.71	15.83
3874	AMEX	PGF	Fri, Apr 22, 2022	15.85	15.86	15.72	15.81
3873	AMEX	PGF	Thu, Apr 21, 2022	16.04	16.06	15.85	15.85
3872	AMEX	PGF	Wed, Apr 20, 2022	15.93	16.06	15.93	16.02
3871	AMEX	PGF	Tue, Apr 19, 2022	16.00	16.01	15.91	15.92
3870	AMEX	PGF	Mon, Apr 18, 2022	16.05	16.14	16.01	16.04
3869	AMEX	PGF	Thu, Apr 14, 2022	16.23	16.23	16.10	16.08
3868	AMEX	PGF	Wed, Apr 13, 2022	16.13	16.24	16.13	16.20
3867	AMEX	PGF	Tue, Apr 12, 2022	16.18	16.30	16.12	16.14
3866	AMEX	PGF	Mon, Apr 11, 2022	16.32	16.32	16.17	16.17
3865	AMEX	PGF	Fri, Apr 8, 2022	16.45	16.51	16.36	16.37
3864	AMEX	PGF	Thu, Apr 7, 2022	16.42	16.60	16.42	16.50
3863	AMEX	PGF	Wed, Apr 6, 2022	16.56	16.56	16.43	16.47
3862	AMEX	PGF	Tue, Apr 5, 2022	16.85	16.87	16.62	16.63
3861	AMEX	PGF	Mon, Apr 4, 2022	16.87	16.90	16.84	16.89
3860	AMEX	PGF	Fri, Apr 1, 2022	16.91	16.92	16.81	16.89
3859	AMEX	PGF	Thu, Mar 31, 2022	16.83	16.96	16.83	16.92
3858	AMEX	PGF	Wed, Mar 30, 2022	16.73	16.91	16.72	16.83
3857	AMEX	PGF	Tue, Mar 29, 2022	16.60	16.76	16.60	16.73
3856	AMEX	PGF	Mon, Mar 28, 2022	16.44	16.56	16.44	16.54
3855	AMEX	PGF	Fri, Mar 25, 2022	16.65	16.65	16.44	16.46
3854	AMEX	PGF	Thu, Mar 24, 2022	16.59	16.68	16.56	16.64
3853	AMEX	PGF	Wed, Mar 23, 2022	16.56	16.65	16.55	16.62
3852	AMEX	PGF	Tue, Mar 22, 2022	16.62	16.65	16.56	16.60
3851	AMEX	PGF	Mon, Mar 21, 2022	16.77	16.85	16.64	16.70
3850	AMEX	PGF	Fri, Mar 18, 2022	16.79	16.93	16.79	16.84
3849	AMEX	PGF	Thu, Mar 17, 2022	16.64	16.84	16.64	16.81
3848	AMEX	PGF	Wed, Mar 16, 2022	16.53	16.67	16.48	16.67
3847	AMEX	PGF	Tue, Mar 15, 2022	16.43	16.51	16.40	16.46
3846	AMEX	PGF	Mon, Mar 14, 2022	16.66	16.67	16.36	16.40
3845	AMEX	PGF	Fri, Mar 11, 2022	16.86	16.86	16.72	16.72
3844	AMEX	PGF	Thu, Mar 10, 2022	16.82	16.88	16.78	16.84
3843	AMEX	PGF	Wed, Mar 9, 2022	16.92	16.97	16.87	16.92
3842	AMEX	PGF	Tue, Mar 8, 2022	16.83	16.90	16.78	16.80
3841	AMEX	PGF	Mon, Mar 7, 2022	17.03	17.05	16.87	16.89
3840	AMEX	PGF	Fri, Mar 4, 2022	17.19	17.19	17.05	17.06
3839	AMEX	PGF	Thu, Mar 3, 2022	17.25	17.30	17.19	17.22
3838	AMEX	PGF	Wed, Mar 2, 2022	17.23	17.28	17.18	17.24
3837	AMEX	PGF	Tue, Mar 1, 2022	17.22	17.34	17.20	17.21
3836	AMEX	PGF	Mon, Feb 28, 2022	17.08	17.23	17.05	17.22
3835	AMEX	PGF	Fri, Feb 25, 2022	17.01	17.16	16.99	17.12
3834	AMEX	PGF	Thu, Feb 24, 2022	16.74	16.97	16.71	16.97
3833	AMEX	PGF	Wed, Feb 23, 2022	16.96	17.04	16.91	16.91
3832	AMEX	PGF	Tue, Feb 22, 2022	16.98	17.03	16.91	16.97
3831	AMEX	PGF	Fri, Feb 18, 2022	17.03	17.17	17.01	17.03
3830	AMEX	PGF	Thu, Feb 17, 2022	17.10	17.22	17.03	17.06
3829	AMEX	PGF	Wed, Feb 16, 2022	16.90	17.11	16.87	17.09
3828	AMEX	PGF	Tue, Feb 15, 2022	16.86	17.00	16.86	16.92
3827	AMEX	PGF	Mon, Feb 14, 2022	16.93	16.93	16.76	16.82
3826	AMEX	PGF	Fri, Feb 11, 2022	17.13	17.19	16.92	16.98
3825	AMEX	PGF	Thu, Feb 10, 2022	17.20	17.26	17.04	17.10
3824	AMEX	PGF	Wed, Feb 9, 2022	17.36	17.43	17.31	17.35
3823	AMEX	PGF	Tue, Feb 8, 2022	17.43	17.45	17.30	17.32
3822	AMEX	PGF	Mon, Feb 7, 2022	17.44	17.53	17.44	17.45
3821	AMEX	PGF	Fri, Feb 4, 2022	17.66	17.66	17.45	17.45
3820	AMEX	PGF	Thu, Feb 3, 2022	17.75	17.76	17.63	17.68
3819	AMEX	PGF	Wed, Feb 2, 2022	18.02	18.03	17.81	17.82
3818	AMEX	PGF	Tue, Feb 1, 2022	17.93	17.99	17.90	17.99
3817	AMEX	PGF	Mon, Jan 31, 2022	17.73	17.92	17.73	17.92
3816	AMEX	PGF	Fri, Jan 28, 2022	17.68	17.78	17.53	17.76
3815	AMEX	PGF	Thu, Jan 27, 2022	18.09	18.15	17.70	17.70
3814	AMEX	PGF	Wed, Jan 26, 2022	18.26	18.30	18.00	18.03
3813	AMEX	PGF	Tue, Jan 25, 2022	18.19	18.26	18.18	18.21
3812	AMEX	PGF	Mon, Jan 24, 2022	18.25	18.29	18.15	18.27
3811	AMEX	PGF	Fri, Jan 21, 2022	18.40	18.45	18.38	18.33
3810	AMEX	PGF	Thu, Jan 20, 2022	18.47	18.54	18.41	18.41
3809	AMEX	PGF	Wed, Jan 19, 2022	18.49	18.52	18.45	18.45
3808	AMEX	PGF	Tue, Jan 18, 2022	18.54	18.55	18.43	18.45
3807	AMEX	PGF	Fri, Jan 14, 2022	18.58	18.61	18.55	18.59
3806	AMEX	PGF	Thu, Jan 13, 2022	18.60	18.66	18.60	18.61
3805	AMEX	PGF	Wed, Jan 12, 2022	18.62	18.63	18.57	18.62
3804	AMEX	PGF	Tue, Jan 11, 2022	18.54	18.63	18.50	18.61
3803	AMEX	PGF	Mon, Jan 10, 2022	18.49	18.53	18.44	18.53
3802	AMEX	PGF	Fri, Jan 7, 2022	18.54	18.57	18.45	18.54
3801	AMEX	PGF	Thu, Jan 6, 2022	18.47	18.56	18.33	18.54
3800	AMEX	PGF	Wed, Jan 5, 2022	18.55	18.65	18.40	18.43
3799	AMEX	PGF	Tue, Jan 4, 2022	18.72	18.72	18.55	18.59
3798	AMEX	PGF	Mon, Jan 3, 2022	18.81	18.81	18.70	18.72
3797	AMEX	PGF	Fri, Dec 31, 2021	18.75	18.84	18.75	18.82
3796	AMEX	PGF	Thu, Dec 30, 2021	18.77	18.81	18.72	18.80
3795	AMEX	PGF	Wed, Dec 29, 2021	18.65	18.75	18.65	18.73
3794	AMEX	PGF	Tue, Dec 28, 2021	18.65	18.68	18.65	18.68
3793	AMEX	PGF	Mon, Dec 27, 2021	18.70	18.71	18.65	18.67
3792	AMEX	PGF	Thu, Dec 23, 2021	18.70	18.72	18.66	18.68
3791	AMEX	PGF	Wed, Dec 22, 2021	18.55	18.70	18.55	18.70
3790	AMEX	PGF	Tue, Dec 21, 2021	18.49	18.58	18.47	18.57
3789	AMEX	PGF	Mon, Dec 20, 2021	18.50	18.55	18.47	18.49
3788	AMEX	PGF	Fri, Dec 17, 2021	18.62	18.69	18.58	18.56
3787	AMEX	PGF	Thu, Dec 16, 2021	18.52	18.66	18.52	18.66
3786	AMEX	PGF	Wed, Dec 15, 2021	18.46	18.57	18.46	18.54
3785	AMEX	PGF	Tue, Dec 14, 2021	18.51	18.53	18.47	18.50
3784	AMEX	PGF	Mon, Dec 13, 2021	18.52	18.56	18.50	18.55
3783	AMEX	PGF	Fri, Dec 10, 2021	18.55	18.56	18.49	18.53
3782	AMEX	PGF	Thu, Dec 9, 2021	18.54	18.59	18.51	18.51
3781	AMEX	PGF	Wed, Dec 8, 2021	18.61	18.61	18.52	18.57
3780	AMEX	PGF	Tue, Dec 7, 2021	18.56	18.67	18.56	18.63
3779	AMEX	PGF	Mon, Dec 6, 2021	18.47	18.57	18.47	18.55
3778	AMEX	PGF	Fri, Dec 3, 2021	18.53	18.53	18.45	18.47
3777	AMEX	PGF	Thu, Dec 2, 2021	18.48	18.54	18.45	18.54
3776	AMEX	PGF	Wed, Dec 1, 2021	18.41	18.58	18.41	18.46
3775	AMEX	PGF	Tue, Nov 30, 2021	18.44	18.44	18.32	18.38
3774	AMEX	PGF	Mon, Nov 29, 2021	18.33	18.43	18.33	18.41
3773	AMEX	PGF	Fri, Nov 26, 2021	18.34	18.35	18.26	18.30
3772	AMEX	PGF	Wed, Nov 24, 2021	18.38	18.45	18.37	18.44
3771	AMEX	PGF	Tue, Nov 23, 2021	18.45	18.45	18.40	18.40
3770	AMEX	PGF	Mon, Nov 22, 2021	18.52	18.57	18.44	18.44
3769	AMEX	PGF	Fri, Nov 19, 2021	18.58	18.64	18.57	18.54
3768	AMEX	PGF	Thu, Nov 18, 2021	18.63	18.69	18.60	18.61
3767	AMEX	PGF	Wed, Nov 17, 2021	18.67	18.67	18.61	18.65
3766	AMEX	PGF	Tue, Nov 16, 2021	18.67	18.73	18.64	18.64
3765	AMEX	PGF	Mon, Nov 15, 2021	18.74	18.75	18.65	18.67
3764	AMEX	PGF	Fri, Nov 12, 2021	18.77	18.79	18.71	18.72
3763	AMEX	PGF	Thu, Nov 11, 2021	18.81	18.89	18.75	18.77
3762	AMEX	PGF	Wed, Nov 10, 2021	18.98	18.98	18.79	18.80
3761	AMEX	PGF	Tue, Nov 9, 2021	19.05	19.05	18.99	18.99
3760	AMEX	PGF	Mon, Nov 8, 2021	19.05	19.06	19.02	19.02
3759	AMEX	PGF	Fri, Nov 5, 2021	19.05	19.05	19.02	19.05
3758	AMEX	PGF	Thu, Nov 4, 2021	18.93	19.03	18.93	19.02
3757	AMEX	PGF	Wed, Nov 3, 2021	18.93	18.97	18.93	18.95
3756	AMEX	PGF	Tue, Nov 2, 2021	18.97	18.98	18.94	18.97
3755	AMEX	PGF	Mon, Nov 1, 2021	18.88	18.97	18.88	18.95
3754	AMEX	PGF	Fri, Oct 29, 2021	18.90	18.96	18.86	18.91
3753	AMEX	PGF	Thu, Oct 28, 2021	18.87	18.94	18.87	18.92
3752	AMEX	PGF	Wed, Oct 27, 2021	18.91	18.94	18.87	18.90
3751	AMEX	PGF	Tue, Oct 26, 2021	18.90	18.94	18.88	18.90
3750	AMEX	PGF	Mon, Oct 25, 2021	18.88	18.91	18.87	18.89
3749	AMEX	PGF	Fri, Oct 22, 2021	18.85	18.91	18.84	18.87
3748	AMEX	PGF	Thu, Oct 21, 2021	18.92	18.92	18.87	18.87
3747	AMEX	PGF	Wed, Oct 20, 2021	18.80	18.92	18.80	18.92
3746	AMEX	PGF	Tue, Oct 19, 2021	18.83	18.92	18.81	18.83
3745	AMEX	PGF	Mon, Oct 18, 2021	18.90	18.92	18.82	18.90
3744	AMEX	PGF	Fri, Oct 15, 2021	19.06	19.06	18.95	18.88
3743	AMEX	PGF	Thu, Oct 14, 2021	18.98	19.06	18.98	19.04
3742	AMEX	PGF	Wed, Oct 13, 2021	18.83	18.98	18.83	18.94
3741	AMEX	PGF	Tue, Oct 12, 2021	18.72	18.84	18.72	18.81
3740	AMEX	PGF	Mon, Oct 11, 2021	18.71	18.74	18.71	18.71
3739	AMEX	PGF	Fri, Oct 8, 2021	18.69	18.72	18.64	18.70
3738	AMEX	PGF	Thu, Oct 7, 2021	18.78	18.78	18.70	18.70
3737	AMEX	PGF	Wed, Oct 6, 2021	18.67	18.77	18.62	18.77
3736	AMEX	PGF	Tue, Oct 5, 2021	18.79	18.80	18.67	18.69
3735	AMEX	PGF	Mon, Oct 4, 2021	18.97	18.97	18.75	18.77
3734	AMEX	PGF	Fri, Oct 1, 2021	18.98	18.98	18.92	18.94
3733	AMEX	PGF	Thu, Sep 30, 2021	18.96	19.00	18.87	18.95
3732	AMEX	PGF	Wed, Sep 29, 2021	18.81	18.96	18.81	18.94
3731	AMEX	PGF	Tue, Sep 28, 2021	18.87	18.89	18.73	18.76
3730	AMEX	PGF	Mon, Sep 27, 2021	18.99	18.99	18.90	18.91
3729	AMEX	PGF	Fri, Sep 24, 2021	19.01	19.04	18.96	18.99
3728	AMEX	PGF	Thu, Sep 23, 2021	19.13	19.18	19.02	19.06
3727	AMEX	PGF	Wed, Sep 22, 2021	19.05	19.15	19.02	19.13
3726	AMEX	PGF	Tue, Sep 21, 2021	19.04	19.06	18.99	19.00
3725	AMEX	PGF	Mon, Sep 20, 2021	19.06	19.07	18.98	19.01
3724	AMEX	PGF	Fri, Sep 17, 2021	19.16	19.19	19.15	19.11
3723	AMEX	PGF	Thu, Sep 16, 2021	19.08	19.19	19.07	19.16
3722	AMEX	PGF	Wed, Sep 15, 2021	19.07	19.13	19.04	19.10
3721	AMEX	PGF	Tue, Sep 14, 2021	19.07	19.11	19.04	19.06
3720	AMEX	PGF	Mon, Sep 13, 2021	19.11	19.13	19.06	19.06
3719	AMEX	PGF	Fri, Sep 10, 2021	19.07	19.12	19.07	19.07
3718	AMEX	PGF	Thu, Sep 9, 2021	19.00	19.10	19.00	19.09
3717	AMEX	PGF	Wed, Sep 8, 2021	19.07	19.07	19.02	19.03
3716	AMEX	PGF	Tue, Sep 7, 2021	19.07	19.09	19.03	19.05
3715	AMEX	PGF	Fri, Sep 3, 2021	19.07	19.12	19.07	19.09
3714	AMEX	PGF	Thu, Sep 2, 2021	19.09	19.13	19.08	19.13
3713	AMEX	PGF	Wed, Sep 1, 2021	19.01	19.08	19.01	19.06
3712	AMEX	PGF	Tue, Aug 31, 2021	19.02	19.02	18.97	19.00
3711	AMEX	PGF	Mon, Aug 30, 2021	19.03	19.07	19.00	19.00
3710	AMEX	PGF	Fri, Aug 27, 2021	18.97	19.03	18.93	19.03
3709	AMEX	PGF	Thu, Aug 26, 2021	18.99	19.01	18.93	18.94
3708	AMEX	PGF	Wed, Aug 25, 2021	19.01	19.02	18.99	19.01
3707	AMEX	PGF	Tue, Aug 24, 2021	19.01	19.02	19.00	19.00
3706	AMEX	PGF	Mon, Aug 23, 2021	18.99	19.04	18.99	19.01
3705	AMEX	PGF	Fri, Aug 20, 2021	19.01	19.07	19.01	19.00
3704	AMEX	PGF	Thu, Aug 19, 2021	19.00	19.03	18.94	19.01
3703	AMEX	PGF	Wed, Aug 18, 2021	19.10	19.10	19.02	19.04
3702	AMEX	PGF	Tue, Aug 17, 2021	19.11	19.12	19.04	19.09
3701	AMEX	PGF	Mon, Aug 16, 2021	19.14	19.15	19.11	19.13
3700	AMEX	PGF	Fri, Aug 13, 2021	19.10	19.15	19.10	19.13
3699	AMEX	PGF	Thu, Aug 12, 2021	19.01	19.12	19.01	19.10
3698	AMEX	PGF	Wed, Aug 11, 2021	19.03	19.09	19.03	19.05
3697	AMEX	PGF	Tue, Aug 10, 2021	19.13	19.13	18.92	19.03
3696	AMEX	PGF	Mon, Aug 9, 2021	19.23	19.23	19.11	19.13
3695	AMEX	PGF	Fri, Aug 6, 2021	19.20	19.24	19.20	19.21
3694	AMEX	PGF	Thu, Aug 5, 2021	19.17	19.25	19.17	19.21
3693	AMEX	PGF	Wed, Aug 4, 2021	19.18	19.19	19.16	19.17
3692	AMEX	PGF	Tue, Aug 3, 2021	19.16	19.17	19.13	19.17
3691	AMEX	PGF	Mon, Aug 2, 2021	19.15	19.17	19.13	19.14
3690	AMEX	PGF	Fri, Jul 30, 2021	19.03	19.13	19.02	19.13
3689	AMEX	PGF	Thu, Jul 29, 2021	18.97	19.05	18.97	19.04
3688	AMEX	PGF	Wed, Jul 28, 2021	18.94	18.97	18.90	18.95
3687	AMEX	PGF	Tue, Jul 27, 2021	18.96	18.99	18.88	18.92
3686	AMEX	PGF	Mon, Jul 26, 2021	19.04	19.04	18.97	18.98
3685	AMEX	PGF	Fri, Jul 23, 2021	19.01	19.04	19.01	19.02
3684	AMEX	PGF	Thu, Jul 22, 2021	19.07	19.07	19.00	19.02
3683	AMEX	PGF	Wed, Jul 21, 2021	19.08	19.10	19.05	19.05
3682	AMEX	PGF	Tue, Jul 20, 2021	19.06	19.12	19.04	19.08
3681	AMEX	PGF	Mon, Jul 19, 2021	19.10	19.10	19.01	19.04
3680	AMEX	PGF	Fri, Jul 16, 2021	19.21	19.23	19.18	19.11
3679	AMEX	PGF	Thu, Jul 15, 2021	19.25	19.25	19.21	19.21
3678	AMEX	PGF	Wed, Jul 14, 2021	19.24	19.28	19.20	19.25
3677	AMEX	PGF	Tue, Jul 13, 2021	19.31	19.33	19.20	19.24
3676	AMEX	PGF	Mon, Jul 12, 2021	19.32	19.34	19.31	19.32
3675	AMEX	PGF	Fri, Jul 9, 2021	19.30	19.35	19.30	19.34
3674	AMEX	PGF	Thu, Jul 8, 2021	19.34	19.35	19.31	19.32
3673	AMEX	PGF	Wed, Jul 7, 2021	19.33	19.38	19.32	19.35
3672	AMEX	PGF	Tue, Jul 6, 2021	19.32	19.34	19.29	19.33
3671	AMEX	PGF	Fri, Jul 2, 2021	19.29	19.32	19.28	19.32
3670	AMEX	PGF	Thu, Jul 1, 2021	19.30	19.31	19.26	19.26
3669	AMEX	PGF	Wed, Jun 30, 2021	19.21	19.30	19.19	19.29
3668	AMEX	PGF	Tue, Jun 29, 2021	19.17	19.22	19.16	19.18
3667	AMEX	PGF	Mon, Jun 28, 2021	19.17	19.19	19.13	19.17
3666	AMEX	PGF	Fri, Jun 25, 2021	19.21	19.23	19.16	19.17
3665	AMEX	PGF	Thu, Jun 24, 2021	19.24	19.25	19.20	19.20
3664	AMEX	PGF	Wed, Jun 23, 2021	19.19	19.24	19.19	19.23
3663	AMEX	PGF	Tue, Jun 22, 2021	19.15	19.22	19.14	19.22
3662	AMEX	PGF	Mon, Jun 21, 2021	19.19	19.19	19.14	19.17
3661	AMEX	PGF	Fri, Jun 18, 2021	19.21	19.25	19.20	19.18
3660	AMEX	PGF	Thu, Jun 17, 2021	19.21	19.25	19.19	19.25
3659	AMEX	PGF	Wed, Jun 16, 2021	19.23	19.24	19.18	19.20
3658	AMEX	PGF	Tue, Jun 15, 2021	19.21	19.23	19.20	19.23
3657	AMEX	PGF	Mon, Jun 14, 2021	19.20	19.23	19.17	19.23
3656	AMEX	PGF	Fri, Jun 11, 2021	19.18	19.19	19.15	19.19
3655	AMEX	PGF	Thu, Jun 10, 2021	19.19	19.19	19.12	19.18
3654	AMEX	PGF	Wed, Jun 9, 2021	19.15	19.17	19.12	19.14
3653	AMEX	PGF	Tue, Jun 8, 2021	19.15	19.15	19.10	19.12
3652	AMEX	PGF	Mon, Jun 7, 2021	19.17	19.17	19.11	19.11
3651	AMEX	PGF	Fri, Jun 4, 2021	19.15	19.15	19.09	19.14
3650	AMEX	PGF	Thu, Jun 3, 2021	19.08	19.11	19.05	19.11
3649	AMEX	PGF	Wed, Jun 2, 2021	19.07	19.11	19.03	19.10
3648	AMEX	PGF	Tue, Jun 1, 2021	19.00	19.05	18.99	19.03
3647	AMEX	PGF	Fri, May 28, 2021	18.94	19.01	18.91	18.99
3646	AMEX	PGF	Thu, May 27, 2021	18.87	18.93	18.87	18.91
3645	AMEX	PGF	Wed, May 26, 2021	18.93	18.93	18.88	18.90
3644	AMEX	PGF	Tue, May 25, 2021	18.96	18.96	18.90	18.90
3643	AMEX	PGF	Mon, May 24, 2021	18.92	19.00	18.90	18.93
3642	AMEX	PGF	Fri, May 21, 2021	18.95	18.99	18.92	18.95
3641	AMEX	PGF	Thu, May 20, 2021	18.85	18.95	18.84	18.95
3640	AMEX	PGF	Wed, May 19, 2021	18.79	18.84	18.75	18.82
3639	AMEX	PGF	Tue, May 18, 2021	18.86	18.86	18.80	18.81
3638	AMEX	PGF	Mon, May 17, 2021	18.81	18.83	18.76	18.83
3637	AMEX	PGF	Fri, May 14, 2021	18.73	18.83	18.73	18.80
3636	AMEX	PGF	Thu, May 13, 2021	18.69	18.79	18.69	18.70
3635	AMEX	PGF	Wed, May 12, 2021	18.77	18.81	18.66	18.69
3634	AMEX	PGF	Tue, May 11, 2021	18.86	18.89	18.78	18.83
3633	AMEX	PGF	Mon, May 10, 2021	19.00	19.00	18.92	18.93
3632	AMEX	PGF	Fri, May 7, 2021	18.99	19.01	18.94	19.00
3631	AMEX	PGF	Thu, May 6, 2021	18.94	18.95	18.87	18.94
3630	AMEX	PGF	Wed, May 5, 2021	18.98	18.99	18.91	18.94
3629	AMEX	PGF	Tue, May 4, 2021	18.98	19.00	18.95	18.98
3628	AMEX	PGF	Mon, May 3, 2021	18.97	18.99	18.92	18.97
3627	AMEX	PGF	Fri, Apr 30, 2021	18.99	19.00	18.92	18.94
3626	AMEX	PGF	Thu, Apr 29, 2021	19.04	19.04	18.93	18.95
3625	AMEX	PGF	Wed, Apr 28, 2021	19.03	19.03	18.97	19.01
3624	AMEX	PGF	Tue, Apr 27, 2021	19.03	19.08	18.98	18.98
3623	AMEX	PGF	Mon, Apr 26, 2021	19.00	19.06	19.00	19.03
3622	AMEX	PGF	Fri, Apr 23, 2021	18.93	19.03	18.93	19.00
3621	AMEX	PGF	Thu, Apr 22, 2021	18.99	19.00	18.95	18.95
3620	AMEX	PGF	Wed, Apr 21, 2021	18.90	19.00	18.90	19.00
3619	AMEX	PGF	Tue, Apr 20, 2021	18.96	18.96	18.89	18.93
3618	AMEX	PGF	Mon, Apr 19, 2021	19.00	19.02	18.93	18.96
3617	AMEX	PGF	Fri, Apr 16, 2021	19.08	19.08	19.03	18.96
3616	AMEX	PGF	Thu, Apr 15, 2021	19.01	19.07	19.00	19.05
3615	AMEX	PGF	Wed, Apr 14, 2021	19.04	19.04	18.99	18.99
3614	AMEX	PGF	Tue, Apr 13, 2021	19.02	19.05	18.98	19.02
3613	AMEX	PGF	Mon, Apr 12, 2021	19.07	19.07	19.00	19.02
3612	AMEX	PGF	Fri, Apr 9, 2021	19.01	19.08	19.01	19.04
3611	AMEX	PGF	Thu, Apr 8, 2021	19.07	19.07	19.04	19.07
3610	AMEX	PGF	Wed, Apr 7, 2021	19.05	19.08	19.03	19.08
3609	AMEX	PGF	Tue, Apr 6, 2021	19.00	19.08	18.99	19.05
3608	AMEX	PGF	Mon, Apr 5, 2021	18.95	19.00	18.93	18.99
3607	AMEX	PGF	Thu, Apr 1, 2021	18.93	18.96	18.89	18.93
3606	AMEX	PGF	Wed, Mar 31, 2021	18.80	18.88	18.80	18.88
3605	AMEX	PGF	Tue, Mar 30, 2021	18.71	18.82	18.71	18.79
3604	AMEX	PGF	Mon, Mar 29, 2021	18.85	18.85	18.73	18.75
3603	AMEX	PGF	Fri, Mar 26, 2021	18.84	18.85	18.81	18.84
3602	AMEX	PGF	Thu, Mar 25, 2021	18.84	18.86	18.80	18.83
3601	AMEX	PGF	Wed, Mar 24, 2021	18.75	18.87	18.75	18.84
3600	AMEX	PGF	Tue, Mar 23, 2021	18.76	18.79	18.75	18.75
3599	AMEX	PGF	Mon, Mar 22, 2021	18.73	18.76	18.70	18.73
3598	AMEX	PGF	Fri, Mar 19, 2021	18.67	18.76	18.61	18.69
3597	AMEX	PGF	Thu, Mar 18, 2021	18.79	18.81	18.62	18.64
3596	AMEX	PGF	Wed, Mar 17, 2021	18.80	18.88	18.79	18.83
3595	AMEX	PGF	Tue, Mar 16, 2021	18.84	18.90	18.82	18.85
3594	AMEX	PGF	Mon, Mar 15, 2021	18.70	18.84	18.70	18.83
3593	AMEX	PGF	Fri, Mar 12, 2021	18.74	18.76	18.65	18.74
3592	AMEX	PGF	Thu, Mar 11, 2021	18.68	18.80	18.68	18.79
3591	AMEX	PGF	Wed, Mar 10, 2021	18.67	18.71	18.63	18.71
3590	AMEX	PGF	Tue, Mar 9, 2021	18.61	18.68	18.61	18.66
3589	AMEX	PGF	Mon, Mar 8, 2021	18.59	18.62	18.55	18.59
3588	AMEX	PGF	Fri, Mar 5, 2021	18.49	18.62	18.46	18.62
3587	AMEX	PGF	Thu, Mar 4, 2021	18.51	18.64	18.46	18.49
3586	AMEX	PGF	Wed, Mar 3, 2021	18.48	18.56	18.42	18.54
3585	AMEX	PGF	Tue, Mar 2, 2021	18.41	18.53	18.41	18.50
3584	AMEX	PGF	Mon, Mar 1, 2021	18.45	18.49	18.41	18.44
3583	AMEX	PGF	Fri, Feb 26, 2021	18.35	18.41	18.24	18.40
3582	AMEX	PGF	Thu, Feb 25, 2021	18.39	18.40	18.20	18.24
3581	AMEX	PGF	Wed, Feb 24, 2021	18.44	18.45	18.36	18.40
3580	AMEX	PGF	Tue, Feb 23, 2021	18.48	18.50	18.44	18.48
3579	AMEX	PGF	Mon, Feb 22, 2021	18.53	18.54	18.46	18.49
3578	AMEX	PGF	Fri, Feb 19, 2021	18.60	18.66	18.59	18.52
3577	AMEX	PGF	Thu, Feb 18, 2021	18.58	18.64	18.54	18.62
3576	AMEX	PGF	Wed, Feb 17, 2021	18.60	18.67	18.59	18.62
3575	AMEX	PGF	Tue, Feb 16, 2021	18.71	18.73	18.64	18.64
3574	AMEX	PGF	Fri, Feb 12, 2021	18.80	18.80	18.70	18.73
3573	AMEX	PGF	Thu, Feb 11, 2021	18.89	18.89	18.81	18.82
3572	AMEX	PGF	Wed, Feb 10, 2021	18.89	18.89	18.81	18.85
3571	AMEX	PGF	Tue, Feb 9, 2021	18.78	18.91	18.78	18.85
3570	AMEX	PGF	Mon, Feb 8, 2021	18.82	18.86	18.81	18.83
3569	AMEX	PGF	Fri, Feb 5, 2021	18.80	18.88	18.80	18.83
3568	AMEX	PGF	Thu, Feb 4, 2021	18.74	18.85	18.70	18.80
3567	AMEX	PGF	Wed, Feb 3, 2021	18.82	18.89	18.75	18.75
3566	AMEX	PGF	Tue, Feb 2, 2021	18.82	18.92	18.81	18.82
3565	AMEX	PGF	Mon, Feb 1, 2021	18.78	18.86	18.76	18.79
3564	AMEX	PGF	Fri, Jan 29, 2021	18.83	18.84	18.70	18.78
3563	AMEX	PGF	Thu, Jan 28, 2021	18.76	18.80	18.72	18.80
3562	AMEX	PGF	Wed, Jan 27, 2021	18.87	18.89	18.69	18.69
3561	AMEX	PGF	Tue, Jan 26, 2021	18.94	18.94	18.87	18.89
3560	AMEX	PGF	Mon, Jan 25, 2021	18.95	18.96	18.88	18.90
3559	AMEX	PGF	Fri, Jan 22, 2021	18.82	18.96	18.82	18.93
3558	AMEX	PGF	Thu, Jan 21, 2021	18.96	18.99	18.86	18.86
3557	AMEX	PGF	Wed, Jan 20, 2021	18.92	18.98	18.91	18.97
3556	AMEX	PGF	Tue, Jan 19, 2021	18.90	18.91	18.84	18.91
3555	AMEX	PGF	Fri, Jan 15, 2021	18.87	18.99	18.87	18.82
3554	AMEX	PGF	Thu, Jan 14, 2021	18.86	18.94	18.83	18.87
3553	AMEX	PGF	Wed, Jan 13, 2021	18.57	18.88	18.57	18.86
3552	AMEX	PGF	Tue, Jan 12, 2021	18.64	18.64	18.48	18.59
3551	AMEX	PGF	Mon, Jan 11, 2021	18.81	18.81	18.65	18.66
3550	AMEX	PGF	Fri, Jan 8, 2021	18.82	18.85	18.74	18.81
3549	AMEX	PGF	Thu, Jan 7, 2021	18.89	18.92	18.64	18.82
3548	AMEX	PGF	Wed, Jan 6, 2021	19.07	19.08	18.70	18.85
3547	AMEX	PGF	Tue, Jan 5, 2021	19.08	19.12	19.05	19.12
3546	AMEX	PGF	Mon, Jan 4, 2021	19.25	19.29	19.02	19.09
3545	AMEX	PGF	Thu, Dec 31, 2020	19.19	19.23	19.17	19.21
3544	AMEX	PGF	Wed, Dec 30, 2020	19.11	19.17	19.11	19.16
3543	AMEX	PGF	Tue, Dec 29, 2020	19.09	19.14	19.07	19.12
3542	AMEX	PGF	Mon, Dec 28, 2020	19.20	19.20	19.09	19.12
3541	AMEX	PGF	Thu, Dec 24, 2020	19.10	19.16	19.10	19.15
3540	AMEX	PGF	Wed, Dec 23, 2020	19.10	19.16	19.06	19.09
3539	AMEX	PGF	Tue, Dec 22, 2020	19.24	19.27	19.03	19.11
3538	AMEX	PGF	Mon, Dec 21, 2020	19.21	19.25	19.15	19.22
3537	AMEX	PGF	Fri, Dec 18, 2020	19.33	19.33	19.26	19.20
3536	AMEX	PGF	Thu, Dec 17, 2020	19.27	19.31	19.25	19.31
3535	AMEX	PGF	Wed, Dec 16, 2020	19.24	19.27	19.21	19.25
3534	AMEX	PGF	Tue, Dec 15, 2020	19.21	19.24	19.18	19.24
3533	AMEX	PGF	Mon, Dec 14, 2020	19.18	19.20	19.16	19.17
3532	AMEX	PGF	Fri, Dec 11, 2020	19.10	19.15	19.09	19.14
3531	AMEX	PGF	Thu, Dec 10, 2020	19.10	19.16	19.07	19.11
3530	AMEX	PGF	Wed, Dec 9, 2020	19.15	19.16	19.10	19.13
3529	AMEX	PGF	Tue, Dec 8, 2020	19.07	19.13	19.07	19.11
3528	AMEX	PGF	Mon, Dec 7, 2020	19.07	19.09	19.04	19.07
3527	AMEX	PGF	Fri, Dec 4, 2020	19.08	19.10	19.05	19.08
3526	AMEX	PGF	Thu, Dec 3, 2020	19.06	19.08	19.03	19.05
3525	AMEX	PGF	Wed, Dec 2, 2020	18.96	19.05	18.94	19.04
3524	AMEX	PGF	Tue, Dec 1, 2020	19.06	19.06	18.96	18.96
3523	AMEX	PGF	Mon, Nov 30, 2020	19.07	19.07	18.94	18.99
3522	AMEX	PGF	Fri, Nov 27, 2020	19.04	19.08	19.02	19.04
3521	AMEX	PGF	Wed, Nov 25, 2020	19.08	19.10	19.03	19.04
3520	AMEX	PGF	Tue, Nov 24, 2020	19.13	19.16	19.06	19.06
3519	AMEX	PGF	Mon, Nov 23, 2020	19.09	19.13	19.05	19.10
3518	AMEX	PGF	Fri, Nov 20, 2020	19.12	19.17	19.10	19.05
3517	AMEX	PGF	Thu, Nov 19, 2020	19.08	19.16	19.08	19.15
3516	AMEX	PGF	Wed, Nov 18, 2020	19.18	19.19	19.11	19.12
3515	AMEX	PGF	Tue, Nov 17, 2020	19.14	19.22	19.05	19.16
3514	AMEX	PGF	Mon, Nov 16, 2020	19.00	19.30	18.96	19.17
3513	AMEX	PGF	Fri, Nov 13, 2020	18.97	18.98	18.93	18.96
3512	AMEX	PGF	Thu, Nov 12, 2020	18.92	18.96	18.88	18.92
3511	AMEX	PGF	Wed, Nov 11, 2020	18.91	18.95	18.90	18.93
3510	AMEX	PGF	Tue, Nov 10, 2020	18.95	18.95	18.87	18.93
3509	AMEX	PGF	Mon, Nov 9, 2020	18.83	18.97	18.83	18.95
3508	AMEX	PGF	Fri, Nov 6, 2020	18.81	18.85	18.73	18.73
3507	AMEX	PGF	Thu, Nov 5, 2020	18.87	18.89	18.78	18.83
3506	AMEX	PGF	Wed, Nov 4, 2020	18.67	18.80	18.67	18.77
3505	AMEX	PGF	Tue, Nov 3, 2020	18.65	18.72	18.59	18.59
3504	AMEX	PGF	Mon, Nov 2, 2020	18.60	18.69	18.60	18.62
3503	AMEX	PGF	Fri, Oct 30, 2020	18.55	18.60	18.50	18.55
3502	AMEX	PGF	Thu, Oct 29, 2020	18.51	18.67	18.51	18.55
3501	AMEX	PGF	Wed, Oct 28, 2020	18.67	18.73	18.51	18.51
3500	AMEX	PGF	Tue, Oct 27, 2020	18.75	18.82	18.74	18.74
3499	AMEX	PGF	Mon, Oct 26, 2020	18.86	18.86	18.77	18.79
3498	AMEX	PGF	Fri, Oct 23, 2020	18.77	18.90	18.75	18.88
3497	AMEX	PGF	Thu, Oct 22, 2020	18.69	18.79	18.67	18.77
3496	AMEX	PGF	Wed, Oct 21, 2020	18.80	18.83	18.66	18.68
3495	AMEX	PGF	Tue, Oct 20, 2020	18.77	18.86	18.77	18.83
3494	AMEX	PGF	Mon, Oct 19, 2020	18.89	18.92	18.76	18.79
3493	AMEX	PGF	Fri, Oct 16, 2020	19.00	19.03	18.92	18.84
3492	AMEX	PGF	Thu, Oct 15, 2020	18.89	19.01	18.89	19.00
3491	AMEX	PGF	Wed, Oct 14, 2020	19.04	19.04	18.94	18.95
3490	AMEX	PGF	Tue, Oct 13, 2020	18.99	19.04	18.94	19.04
3489	AMEX	PGF	Mon, Oct 12, 2020	18.95	18.99	18.92	18.95
3488	AMEX	PGF	Fri, Oct 9, 2020	18.96	18.99	18.91	18.97
3487	AMEX	PGF	Thu, Oct 8, 2020	19.01	19.02	18.97	19.00
3486	AMEX	PGF	Wed, Oct 7, 2020	18.99	19.02	18.96	18.99
3485	AMEX	PGF	Tue, Oct 6, 2020	18.97	18.99	18.90	18.95
3484	AMEX	PGF	Mon, Oct 5, 2020	18.91	18.96	18.89	18.95
3483	AMEX	PGF	Fri, Oct 2, 2020	18.77	18.90	18.74	18.89
3482	AMEX	PGF	Thu, Oct 1, 2020	18.76	18.86	18.70	18.84
3481	AMEX	PGF	Wed, Sep 30, 2020	18.79	18.81	18.69	18.74
3480	AMEX	PGF	Tue, Sep 29, 2020	18.79	18.79	18.71	18.78
3479	AMEX	PGF	Mon, Sep 28, 2020	18.72	18.81	18.72	18.77
3478	AMEX	PGF	Fri, Sep 25, 2020	18.40	18.68	18.40	18.64
3477	AMEX	PGF	Thu, Sep 24, 2020	18.43	18.49	18.36	18.42
3476	AMEX	PGF	Wed, Sep 23, 2020	18.71	18.73	18.43	18.47
3475	AMEX	PGF	Tue, Sep 22, 2020	18.62	18.70	18.60	18.68
3474	AMEX	PGF	Mon, Sep 21, 2020	18.66	18.67	18.55	18.61
3473	AMEX	PGF	Fri, Sep 18, 2020	18.86	18.87	18.74	18.69
3472	AMEX	PGF	Thu, Sep 17, 2020	18.83	18.89	18.81	18.82
3471	AMEX	PGF	Wed, Sep 16, 2020	18.89	18.92	18.86	18.88
3470	AMEX	PGF	Tue, Sep 15, 2020	18.87	18.89	18.83	18.88
3469	AMEX	PGF	Mon, Sep 14, 2020	18.79	18.85	18.75	18.80
3468	AMEX	PGF	Fri, Sep 11, 2020	18.81	18.81	18.71	18.74
3467	AMEX	PGF	Thu, Sep 10, 2020	18.73	18.81	18.73	18.78
3466	AMEX	PGF	Wed, Sep 9, 2020	18.69	18.75	18.63	18.71
3465	AMEX	PGF	Tue, Sep 8, 2020	18.65	18.67	18.57	18.62
3464	AMEX	PGF	Fri, Sep 4, 2020	18.75	18.79	18.58	18.75
3463	AMEX	PGF	Thu, Sep 3, 2020	18.84	18.86	18.73	18.79
3462	AMEX	PGF	Wed, Sep 2, 2020	18.86	18.87	18.82	18.86
3461	AMEX	PGF	Tue, Sep 1, 2020	18.83	18.88	18.82	18.85
3460	AMEX	PGF	Mon, Aug 31, 2020	18.88	18.88	18.81	18.86
3459	AMEX	PGF	Fri, Aug 28, 2020	18.88	18.91	18.84	18.86
3458	AMEX	PGF	Thu, Aug 27, 2020	18.87	18.91	18.85	18.86
3457	AMEX	PGF	Wed, Aug 26, 2020	18.89	18.89	18.87	18.89
3456	AMEX	PGF	Tue, Aug 25, 2020	18.89	18.89	18.83	18.87
3455	AMEX	PGF	Mon, Aug 24, 2020	18.88	18.91	18.86	18.87
3454	AMEX	PGF	Fri, Aug 21, 2020	18.90	18.93	18.90	18.83
3453	AMEX	PGF	Thu, Aug 20, 2020	18.88	18.91	18.86	18.89
3452	AMEX	PGF	Wed, Aug 19, 2020	18.85	18.88	18.84	18.88
3451	AMEX	PGF	Tue, Aug 18, 2020	18.80	18.86	18.78	18.85
3450	AMEX	PGF	Mon, Aug 17, 2020	18.76	18.79	18.75	18.78
3449	AMEX	PGF	Fri, Aug 14, 2020	18.75	18.75	18.70	18.74
3448	AMEX	PGF	Thu, Aug 13, 2020	18.75	18.75	18.71	18.73
3447	AMEX	PGF	Wed, Aug 12, 2020	18.68	18.73	18.63	18.72
3446	AMEX	PGF	Tue, Aug 11, 2020	18.66	18.67	18.62	18.63
3445	AMEX	PGF	Mon, Aug 10, 2020	18.62	18.64	18.58	18.61
3444	AMEX	PGF	Fri, Aug 7, 2020	18.58	18.58	18.51	18.57
3443	AMEX	PGF	Thu, Aug 6, 2020	18.66	18.66	18.56	18.57
3442	AMEX	PGF	Wed, Aug 5, 2020	18.69	18.70	18.62	18.63
3441	AMEX	PGF	Tue, Aug 4, 2020	18.68	18.69	18.61	18.66
3440	AMEX	PGF	Mon, Aug 3, 2020	18.70	18.73	18.66	18.68
3439	AMEX	PGF	Fri, Jul 31, 2020	18.69	18.69	18.63	18.68
3438	AMEX	PGF	Thu, Jul 30, 2020	18.57	18.65	18.56	18.63
3437	AMEX	PGF	Wed, Jul 29, 2020	18.50	18.61	18.43	18.61
3436	AMEX	PGF	Tue, Jul 28, 2020	18.42	18.47	18.41	18.47
3435	AMEX	PGF	Mon, Jul 27, 2020	18.40	18.44	18.39	18.44
3434	AMEX	PGF	Fri, Jul 24, 2020	18.40	18.41	18.35	18.40
3433	AMEX	PGF	Thu, Jul 23, 2020	18.33	18.40	18.31	18.40
3432	AMEX	PGF	Wed, Jul 22, 2020	18.31	18.32	18.26	18.32
3431	AMEX	PGF	Tue, Jul 21, 2020	18.21	18.33	18.21	18.32
3430	AMEX	PGF	Mon, Jul 20, 2020	18.15	18.25	18.15	18.21
3429	AMEX	PGF	Fri, Jul 17, 2020	18.24	18.28	18.20	18.20
3428	AMEX	PGF	Thu, Jul 16, 2020	18.05	18.23	18.05	18.20
3427	AMEX	PGF	Wed, Jul 15, 2020	18.04	18.11	18.02	18.08
3426	AMEX	PGF	Tue, Jul 14, 2020	18.01	18.04	17.96	18.00
3425	AMEX	PGF	Mon, Jul 13, 2020	18.12	18.16	18.00	18.00
3424	AMEX	PGF	Fri, Jul 10, 2020	18.07	18.14	18.03	18.10
3423	AMEX	PGF	Thu, Jul 9, 2020	18.02	18.08	17.97	18.05
3422	AMEX	PGF	Wed, Jul 8, 2020	18.01	18.04	18.00	18.02
3421	AMEX	PGF	Tue, Jul 7, 2020	18.00	18.04	17.99	18.01
3420	AMEX	PGF	Mon, Jul 6, 2020	18.06	18.07	18.01	18.03
3419	AMEX	PGF	Thu, Jul 2, 2020	17.99	18.02	17.93	18.01
3418	AMEX	PGF	Wed, Jul 1, 2020	17.86	17.95	17.85	17.91
3417	AMEX	PGF	Tue, Jun 30, 2020	17.93	17.93	17.83	17.90
3416	AMEX	PGF	Mon, Jun 29, 2020	17.91	17.92	17.83	17.90
3415	AMEX	PGF	Fri, Jun 26, 2020	17.91	17.94	17.85	17.87
3414	AMEX	PGF	Thu, Jun 25, 2020	17.92	17.98	17.88	17.94
3413	AMEX	PGF	Wed, Jun 24, 2020	17.94	17.99	17.84	17.93
3412	AMEX	PGF	Tue, Jun 23, 2020	18.02	18.07	17.91	17.97
3411	AMEX	PGF	Mon, Jun 22, 2020	18.08	18.08	17.88	18.01
3410	AMEX	PGF	Fri, Jun 19, 2020	18.14	18.17	18.07	18.05
3409	AMEX	PGF	Thu, Jun 18, 2020	18.07	18.12	18.04	18.07
3408	AMEX	PGF	Wed, Jun 17, 2020	18.06	18.13	18.01	18.13
3407	AMEX	PGF	Tue, Jun 16, 2020	17.95	18.08	17.93	18.06
3406	AMEX	PGF	Mon, Jun 15, 2020	17.59	17.91	17.52	17.82
3405	AMEX	PGF	Fri, Jun 12, 2020	18.00	18.07	17.81	17.83
3404	AMEX	PGF	Thu, Jun 11, 2020	17.91	18.14	17.82	17.86
3403	AMEX	PGF	Wed, Jun 10, 2020	18.32	18.33	18.21	18.23
3402	AMEX	PGF	Tue, Jun 9, 2020	18.29	18.33	18.25	18.28
3401	AMEX	PGF	Mon, Jun 8, 2020	18.29	18.33	18.26	18.30
3400	AMEX	PGF	Fri, Jun 5, 2020	18.32	18.35	18.24	18.26
3399	AMEX	PGF	Thu, Jun 4, 2020	18.26	18.30	18.22	18.22
3398	AMEX	PGF	Wed, Jun 3, 2020	18.33	18.34	18.23	18.28
3397	AMEX	PGF	Tue, Jun 2, 2020	18.19	18.25	18.18	18.25
3396	AMEX	PGF	Mon, Jun 1, 2020	18.19	18.23	18.12	18.17
3395	AMEX	PGF	Fri, May 29, 2020	18.16	18.20	18.07	18.20
3394	AMEX	PGF	Thu, May 28, 2020	18.15	18.19	18.07	18.12
3393	AMEX	PGF	Wed, May 27, 2020	18.08	18.10	17.99	18.10
3392	AMEX	PGF	Tue, May 26, 2020	18.05	18.08	18.00	18.02
3391	AMEX	PGF	Fri, May 22, 2020	17.81	17.96	17.81	17.93
3390	AMEX	PGF	Thu, May 21, 2020	17.73	17.87	17.70	17.83
3389	AMEX	PGF	Wed, May 20, 2020	17.75	17.81	17.72	17.79
3388	AMEX	PGF	Tue, May 19, 2020	17.61	17.76	17.61	17.72
3387	AMEX	PGF	Mon, May 18, 2020	17.64	17.75	17.64	17.65
3386	AMEX	PGF	Fri, May 15, 2020	17.58	17.70	17.58	17.51
3385	AMEX	PGF	Thu, May 14, 2020	17.65	17.71	17.37	17.68
3384	AMEX	PGF	Wed, May 13, 2020	17.93	17.93	17.69	17.77
3383	AMEX	PGF	Tue, May 12, 2020	18.00	18.00	17.92	17.94
3382	AMEX	PGF	Mon, May 11, 2020	17.94	17.98	17.87	17.97
3381	AMEX	PGF	Fri, May 8, 2020	17.98	17.98	17.91	17.96
3380	AMEX	PGF	Thu, May 7, 2020	17.95	17.95	17.87	17.90
3379	AMEX	PGF	Wed, May 6, 2020	17.92	17.93	17.85	17.89
3378	AMEX	PGF	Tue, May 5, 2020	18.02	18.02	17.88	17.92
3377	AMEX	PGF	Mon, May 4, 2020	17.90	18.00	17.86	17.92
3376	AMEX	PGF	Fri, May 1, 2020	18.02	18.02	17.88	17.93
3375	AMEX	PGF	Thu, Apr 30, 2020	17.98	18.08	17.90	18.08
3374	AMEX	PGF	Wed, Apr 29, 2020	17.85	18.03	17.85	18.02
3373	AMEX	PGF	Tue, Apr 28, 2020	17.99	17.99	17.81	17.83
3372	AMEX	PGF	Mon, Apr 27, 2020	17.89	17.89	17.76	17.83
3371	AMEX	PGF	Fri, Apr 24, 2020	17.76	17.80	17.64	17.80
3370	AMEX	PGF	Thu, Apr 23, 2020	17.56	17.71	17.55	17.68
3369	AMEX	PGF	Wed, Apr 22, 2020	17.53	17.63	17.50	17.54
3368	AMEX	PGF	Tue, Apr 21, 2020	17.52	17.62	17.36	17.46
3367	AMEX	PGF	Mon, Apr 20, 2020	17.70	17.72	17.55	17.67
3366	AMEX	PGF	Fri, Apr 17, 2020	17.87	17.90	17.77	17.80
3365	AMEX	PGF	Thu, Apr 16, 2020	17.65	17.80	17.57	17.71
3364	AMEX	PGF	Wed, Apr 15, 2020	17.34	17.73	17.34	17.69
3363	AMEX	PGF	Tue, Apr 14, 2020	17.80	17.90	17.69	17.74
3362	AMEX	PGF	Mon, Apr 13, 2020	17.76	17.84	17.31	17.75
3361	AMEX	PGF	Thu, Apr 9, 2020	17.49	17.97	17.49	17.87
3360	AMEX	PGF	Wed, Apr 8, 2020	16.97	17.56	16.97	17.38
3359	AMEX	PGF	Tue, Apr 7, 2020	16.75	17.04	16.75	16.96
3358	AMEX	PGF	Mon, Apr 6, 2020	16.44	16.73	16.44	16.66
3357	AMEX	PGF	Fri, Apr 3, 2020	16.25	16.49	16.09	16.22
3356	AMEX	PGF	Thu, Apr 2, 2020	16.21	16.40	15.97	16.25
3355	AMEX	PGF	Wed, Apr 1, 2020	16.47	16.64	16.17	16.33
3354	AMEX	PGF	Tue, Mar 31, 2020	16.80	16.97	16.67	16.89
3353	AMEX	PGF	Mon, Mar 30, 2020	16.61	16.92	16.47	16.88
3352	AMEX	PGF	Fri, Mar 27, 2020	16.65	16.87	16.39	16.60
3351	AMEX	PGF	Thu, Mar 26, 2020	16.13	17.10	16.13	16.98
3350	AMEX	PGF	Wed, Mar 25, 2020	15.15	16.86	15.12	16.12
3349	AMEX	PGF	Tue, Mar 24, 2020	14.50	15.40	14.31	15.07
3348	AMEX	PGF	Mon, Mar 23, 2020	14.52	14.66	13.12	13.81
3347	AMEX	PGF	Fri, Mar 20, 2020	15.48	15.59	14.60	14.63
3346	AMEX	PGF	Thu, Mar 19, 2020	13.26	14.76	12.30	14.41
3345	AMEX	PGF	Wed, Mar 18, 2020	15.29	15.49	12.83	13.54
3344	AMEX	PGF	Tue, Mar 17, 2020	15.94	16.19	15.82	16.03
3343	AMEX	PGF	Mon, Mar 16, 2020	16.06	16.63	15.64	16.01
3342	AMEX	PGF	Fri, Mar 13, 2020	17.02	17.42	16.83	17.29
3341	AMEX	PGF	Thu, Mar 12, 2020	17.20	17.36	16.25	16.60
3340	AMEX	PGF	Wed, Mar 11, 2020	17.95	18.10	17.87	17.88
3339	AMEX	PGF	Tue, Mar 10, 2020	18.05	18.21	17.97	18.13
3338	AMEX	PGF	Mon, Mar 9, 2020	17.84	18.25	17.60	17.93
3337	AMEX	PGF	Fri, Mar 6, 2020	18.49	18.59	18.36	18.50
3336	AMEX	PGF	Thu, Mar 5, 2020	18.70	18.77	18.64	18.64
3335	AMEX	PGF	Wed, Mar 4, 2020	18.60	18.80	18.59	18.75
3334	AMEX	PGF	Tue, Mar 3, 2020	18.49	18.77	18.49	18.51
3333	AMEX	PGF	Mon, Mar 2, 2020	18.16	18.49	18.15	18.46
3332	AMEX	PGF	Fri, Feb 28, 2020	18.25	18.35	18.16	18.26
3331	AMEX	PGF	Thu, Feb 27, 2020	18.53	18.56	18.40	18.46
3330	AMEX	PGF	Wed, Feb 26, 2020	18.58	18.70	18.50	18.60
3329	AMEX	PGF	Tue, Feb 25, 2020	18.77	18.85	18.57	18.60
3328	AMEX	PGF	Mon, Feb 24, 2020	18.71	18.86	18.71	18.75
3327	AMEX	PGF	Fri, Feb 21, 2020	19.08	19.08	18.98	18.98
3326	AMEX	PGF	Thu, Feb 20, 2020	19.02	19.06	18.96	19.06
3325	AMEX	PGF	Wed, Feb 19, 2020	19.08	19.10	18.98	18.98
3324	AMEX	PGF	Tue, Feb 18, 2020	19.12	19.13	19.09	19.11
3323	AMEX	PGF	Fri, Feb 14, 2020	19.12	19.12	19.08	19.11
3322	AMEX	PGF	Thu, Feb 13, 2020	19.09	19.09	19.05	19.09
3321	AMEX	PGF	Wed, Feb 12, 2020	19.14	19.14	19.08	19.10
3320	AMEX	PGF	Tue, Feb 11, 2020	19.12	19.15	19.12	19.12
3319	AMEX	PGF	Mon, Feb 10, 2020	19.12	19.14	19.10	19.13
3318	AMEX	PGF	Fri, Feb 7, 2020	19.07	19.12	19.06	19.11
3317	AMEX	PGF	Thu, Feb 6, 2020	19.03	19.07	19.03	19.07
3316	AMEX	PGF	Wed, Feb 5, 2020	19.04	19.06	19.00	19.04
3315	AMEX	PGF	Tue, Feb 4, 2020	19.03	19.04	19.00	19.02
3314	AMEX	PGF	Mon, Feb 3, 2020	18.98	19.04	18.95	19.01
3313	AMEX	PGF	Fri, Jan 31, 2020	19.00	19.03	18.96	18.96
3312	AMEX	PGF	Thu, Jan 30, 2020	18.92	19.00	18.92	19.00
3311	AMEX	PGF	Wed, Jan 29, 2020	18.92	18.95	18.92	18.93
3310	AMEX	PGF	Tue, Jan 28, 2020	18.89	18.93	18.89	18.92
3309	AMEX	PGF	Mon, Jan 27, 2020	18.87	18.92	18.87	18.91
3308	AMEX	PGF	Fri, Jan 24, 2020	18.93	18.94	18.90	18.92
3307	AMEX	PGF	Thu, Jan 23, 2020	18.95	18.96	18.91	18.93
3306	AMEX	PGF	Wed, Jan 22, 2020	18.95	18.95	18.92	18.93
3305	AMEX	PGF	Tue, Jan 21, 2020	18.98	18.98	18.92	18.96
3304	AMEX	PGF	Fri, Jan 17, 2020	18.98	19.03	18.98	19.03
3303	AMEX	PGF	Thu, Jan 16, 2020	19.04	19.04	19.00	19.02
3302	AMEX	PGF	Wed, Jan 15, 2020	19.04	19.08	19.00	19.03
3301	AMEX	PGF	Tue, Jan 14, 2020	19.01	19.08	19.01	19.05
3300	AMEX	PGF	Mon, Jan 13, 2020	19.05	19.05	19.01	19.02
3299	AMEX	PGF	Fri, Jan 10, 2020	19.01	19.04	18.99	19.04
3298	AMEX	PGF	Thu, Jan 9, 2020	19.03	19.03	18.94	19.01
3297	AMEX	PGF	Wed, Jan 8, 2020	19.01	19.01	18.97	19.01
3296	AMEX	PGF	Tue, Jan 7, 2020	18.98	19.00	18.95	18.98
3295	AMEX	PGF	Mon, Jan 6, 2020	18.94	19.05	18.94	19.01
3294	AMEX	PGF	Fri, Jan 3, 2020	18.99	19.07	18.96	19.06
3293	AMEX	PGF	Thu, Jan 2, 2020	18.87	19.01	18.87	18.99
3292	AMEX	PGF	Tue, Dec 31, 2019	18.89	18.89	18.84	18.87
3291	AMEX	PGF	Mon, Dec 30, 2019	18.86	18.87	18.83	18.86
3290	AMEX	PGF	Fri, Dec 27, 2019	18.89	18.89	18.85	18.86
3289	AMEX	PGF	Thu, Dec 26, 2019	18.85	18.89	18.85	18.89
3288	AMEX	PGF	Tue, Dec 24, 2019	18.85	18.87	18.84	18.85
3287	AMEX	PGF	Mon, Dec 23, 2019	18.85	18.86	18.81	18.86
3286	AMEX	PGF	Fri, Dec 20, 2019	18.88	18.89	18.86	18.89
3285	AMEX	PGF	Thu, Dec 19, 2019	18.83	18.88	18.82	18.86
3284	AMEX	PGF	Wed, Dec 18, 2019	18.85	18.86	18.80	18.86
3283	AMEX	PGF	Tue, Dec 17, 2019	18.80	18.83	18.77	18.83
3282	AMEX	PGF	Mon, Dec 16, 2019	18.75	18.78	18.74	18.77
3281	AMEX	PGF	Fri, Dec 13, 2019	18.67	18.74	18.66	18.72
3280	AMEX	PGF	Thu, Dec 12, 2019	18.68	18.68	18.61	18.66
3279	AMEX	PGF	Wed, Dec 11, 2019	18.60	18.67	18.60	18.67
3278	AMEX	PGF	Tue, Dec 10, 2019	18.58	18.61	18.56	18.59
3277	AMEX	PGF	Mon, Dec 9, 2019	18.57	18.59	18.56	18.58
3276	AMEX	PGF	Fri, Dec 6, 2019	18.54	18.57	18.53	18.55
3275	AMEX	PGF	Thu, Dec 5, 2019	18.60	18.60	18.54	18.54
3274	AMEX	PGF	Wed, Dec 4, 2019	18.57	18.61	18.56	18.58
3273	AMEX	PGF	Tue, Dec 3, 2019	18.51	18.59	18.50	18.58
3272	AMEX	PGF	Mon, Dec 2, 2019	18.63	18.63	18.51	18.52
3271	AMEX	PGF	Fri, Nov 29, 2019	18.69	18.69	18.60	18.63
3270	AMEX	PGF	Wed, Nov 27, 2019	18.67	18.70	18.65	18.65
3269	AMEX	PGF	Tue, Nov 26, 2019	18.68	18.69	18.66	18.68
3268	AMEX	PGF	Mon, Nov 25, 2019	18.67	18.69	18.65	18.67
3267	AMEX	PGF	Fri, Nov 22, 2019	18.64	18.68	18.63	18.63
3266	AMEX	PGF	Thu, Nov 21, 2019	18.65	18.65	18.62	18.65
3265	AMEX	PGF	Wed, Nov 20, 2019	18.63	18.65	18.62	18.63
3264	AMEX	PGF	Tue, Nov 19, 2019	18.65	18.67	18.62	18.63
3263	AMEX	PGF	Mon, Nov 18, 2019	18.72	18.72	18.65	18.65
3262	AMEX	PGF	Fri, Nov 15, 2019	18.79	18.79	18.77	18.79
3261	AMEX	PGF	Thu, Nov 14, 2019	18.76	18.79	18.76	18.76
3260	AMEX	PGF	Wed, Nov 13, 2019	18.69	18.76	18.69	18.74
3259	AMEX	PGF	Tue, Nov 12, 2019	18.65	18.70	18.63	18.70
3258	AMEX	PGF	Mon, Nov 11, 2019	18.65	18.68	18.63	18.63
3257	AMEX	PGF	Fri, Nov 8, 2019	18.65	18.68	18.62	18.64
3256	AMEX	PGF	Thu, Nov 7, 2019	18.71	18.73	18.61	18.61
3255	AMEX	PGF	Wed, Nov 6, 2019	18.75	18.76	18.72	18.75
3254	AMEX	PGF	Tue, Nov 5, 2019	18.80	18.80	18.71	18.72
3253	AMEX	PGF	Mon, Nov 4, 2019	18.80	18.81	18.77	18.81
3252	AMEX	PGF	Fri, Nov 1, 2019	18.81	18.85	18.76	18.77
3251	AMEX	PGF	Thu, Oct 31, 2019	18.88	18.88	18.81	18.82
3250	AMEX	PGF	Wed, Oct 30, 2019	18.82	18.87	18.80	18.84
3249	AMEX	PGF	Tue, Oct 29, 2019	18.87	18.87	18.82	18.82
3248	AMEX	PGF	Mon, Oct 28, 2019	18.89	18.89	18.84	18.85
3247	AMEX	PGF	Fri, Oct 25, 2019	18.87	18.88	18.85	18.88
3246	AMEX	PGF	Thu, Oct 24, 2019	18.88	18.89	18.86	18.87
3245	AMEX	PGF	Wed, Oct 23, 2019	18.84	18.88	18.81	18.88
3244	AMEX	PGF	Tue, Oct 22, 2019	18.79	18.84	18.79	18.83
3243	AMEX	PGF	Mon, Oct 21, 2019	18.82	18.83	18.78	18.79
3242	AMEX	PGF	Fri, Oct 18, 2019	18.93	18.97	18.88	18.90
3241	AMEX	PGF	Thu, Oct 17, 2019	18.94	18.94	18.91	18.93
3240	AMEX	PGF	Wed, Oct 16, 2019	18.89	18.97	18.88	18.93
3239	AMEX	PGF	Tue, Oct 15, 2019	18.92	18.94	18.88	18.91
3238	AMEX	PGF	Mon, Oct 14, 2019	18.84	18.93	18.84	18.90
3237	AMEX	PGF	Fri, Oct 11, 2019	18.82	18.85	18.81	18.85
3236	AMEX	PGF	Thu, Oct 10, 2019	18.79	18.83	18.79	18.83
3235	AMEX	PGF	Wed, Oct 9, 2019	18.80	18.82	18.78	18.79
3234	AMEX	PGF	Tue, Oct 8, 2019	18.79	18.81	18.77	18.77
3233	AMEX	PGF	Mon, Oct 7, 2019	18.81	18.83	18.76	18.79
3232	AMEX	PGF	Fri, Oct 4, 2019	18.79	18.85	18.75	18.78
3231	AMEX	PGF	Thu, Oct 3, 2019	18.79	18.80	18.73	18.78
3230	AMEX	PGF	Wed, Oct 2, 2019	18.79	18.82	18.72	18.79
3229	AMEX	PGF	Tue, Oct 1, 2019	18.76	18.81	18.76	18.80
3228	AMEX	PGF	Mon, Sep 30, 2019	18.79	18.79	18.74	18.78
3227	AMEX	PGF	Fri, Sep 27, 2019	18.76	18.79	18.73	18.74
3226	AMEX	PGF	Thu, Sep 26, 2019	18.78	18.79	18.75	18.76
3225	AMEX	PGF	Wed, Sep 25, 2019	18.76	18.79	18.74	18.76
3224	AMEX	PGF	Tue, Sep 24, 2019	18.79	18.81	18.76	18.77
3223	AMEX	PGF	Mon, Sep 23, 2019	18.73	18.81	18.73	18.79
3222	AMEX	PGF	Fri, Sep 20, 2019	18.77	18.84	18.77	18.83
3221	AMEX	PGF	Thu, Sep 19, 2019	18.76	18.80	18.75	18.80
3220	AMEX	PGF	Wed, Sep 18, 2019	18.69	18.76	18.68	18.74
3219	AMEX	PGF	Tue, Sep 17, 2019	18.65	18.70	18.62	18.68
3218	AMEX	PGF	Mon, Sep 16, 2019	18.63	18.65	18.59	18.65
3217	AMEX	PGF	Fri, Sep 13, 2019	18.77	18.78	18.55	18.62
3216	AMEX	PGF	Thu, Sep 12, 2019	18.77	18.79	18.75	18.76
3215	AMEX	PGF	Wed, Sep 11, 2019	18.78	18.78	18.71	18.74
3214	AMEX	PGF	Tue, Sep 10, 2019	18.80	18.84	18.75	18.75
3213	AMEX	PGF	Mon, Sep 9, 2019	18.85	18.85	18.83	18.85
3212	AMEX	PGF	Fri, Sep 6, 2019	18.80	18.85	18.80	18.84
3211	AMEX	PGF	Thu, Sep 5, 2019	18.83	18.83	18.78	18.80
3210	AMEX	PGF	Wed, Sep 4, 2019	18.78	18.82	18.77	18.82
3209	AMEX	PGF	Tue, Sep 3, 2019	18.70	18.78	18.70	18.76
3208	AMEX	PGF	Fri, Aug 30, 2019	18.77	18.77	18.71	18.71
3207	AMEX	PGF	Thu, Aug 29, 2019	18.81	18.82	18.75	18.77
3206	AMEX	PGF	Wed, Aug 28, 2019	18.75	18.82	18.75	18.77
3205	AMEX	PGF	Tue, Aug 27, 2019	18.74	18.77	18.73	18.76
3204	AMEX	PGF	Mon, Aug 26, 2019	18.77	18.79	18.71	18.74
3203	AMEX	PGF	Fri, Aug 23, 2019	18.85	18.85	18.76	18.77
3202	AMEX	PGF	Thu, Aug 22, 2019	18.82	18.84	18.80	18.84
3201	AMEX	PGF	Wed, Aug 21, 2019	18.80	18.82	18.79	18.81
3200	AMEX	PGF	Tue, Aug 20, 2019	18.72	18.79	18.72	18.77
3199	AMEX	PGF	Mon, Aug 19, 2019	18.74	18.76	18.71	18.73
3198	AMEX	PGF	Fri, Aug 16, 2019	18.86	18.90	18.79	18.79
3197	AMEX	PGF	Thu, Aug 15, 2019	18.83	18.91	18.83	18.86
3196	AMEX	PGF	Wed, Aug 14, 2019	18.74	18.83	18.74	18.83
3195	AMEX	PGF	Tue, Aug 13, 2019	18.71	18.79	18.70	18.76
3194	AMEX	PGF	Mon, Aug 12, 2019	18.67	18.71	18.67	18.71
3193	AMEX	PGF	Fri, Aug 9, 2019	18.64	18.69	18.63	18.66
3192	AMEX	PGF	Thu, Aug 8, 2019	18.63	18.66	18.61	18.65
3191	AMEX	PGF	Wed, Aug 7, 2019	18.68	18.68	18.58	18.59
3190	AMEX	PGF	Tue, Aug 6, 2019	18.66	18.71	18.66	18.69
3189	AMEX	PGF	Mon, Aug 5, 2019	18.70	18.74	18.61	18.65
3188	AMEX	PGF	Fri, Aug 2, 2019	18.71	18.77	18.69	18.76
3187	AMEX	PGF	Thu, Aug 1, 2019	18.72	18.79	18.70	18.74
3186	AMEX	PGF	Wed, Jul 31, 2019	18.67	18.72	18.64	18.72
3185	AMEX	PGF	Tue, Jul 30, 2019	18.72	18.73	18.67	18.68
3184	AMEX	PGF	Mon, Jul 29, 2019	18.65	18.74	18.65	18.74
3183	AMEX	PGF	Fri, Jul 26, 2019	18.64	18.67	18.64	18.65
3182	AMEX	PGF	Thu, Jul 25, 2019	18.72	18.72	18.64	18.64
3181	AMEX	PGF	Wed, Jul 24, 2019	18.61	18.72	18.61	18.70
3180	AMEX	PGF	Tue, Jul 23, 2019	18.65	18.69	18.63	18.63
3179	AMEX	PGF	Mon, Jul 22, 2019	18.64	18.67	18.63	18.64
3178	AMEX	PGF	Fri, Jul 19, 2019	18.69	18.72	18.69	18.70
3177	AMEX	PGF	Thu, Jul 18, 2019	18.66	18.70	18.66	18.69
3176	AMEX	PGF	Wed, Jul 17, 2019	18.61	18.69	18.61	18.68
3175	AMEX	PGF	Tue, Jul 16, 2019	18.61	18.62	18.60	18.61
3174	AMEX	PGF	Mon, Jul 15, 2019	18.58	18.61	18.58	18.61
3173	AMEX	PGF	Fri, Jul 12, 2019	18.58	18.59	18.56	18.57
3172	AMEX	PGF	Thu, Jul 11, 2019	18.56	18.58	18.55	18.56
3171	AMEX	PGF	Wed, Jul 10, 2019	18.52	18.57	18.51	18.57
3170	AMEX	PGF	Tue, Jul 9, 2019	18.51	18.53	18.49	18.51
3169	AMEX	PGF	Mon, Jul 8, 2019	18.50	18.51	18.48	18.50
3168	AMEX	PGF	Fri, Jul 5, 2019	18.54	18.58	18.45	18.50
3167	AMEX	PGF	Wed, Jul 3, 2019	18.54	18.57	18.53	18.54
3166	AMEX	PGF	Tue, Jul 2, 2019	18.43	18.53	18.43	18.53
3165	AMEX	PGF	Mon, Jul 1, 2019	18.44	18.46	18.41	18.43
3164	AMEX	PGF	Fri, Jun 28, 2019	18.44	18.45	18.40	18.42
3163	AMEX	PGF	Thu, Jun 27, 2019	18.44	18.49	18.42	18.42
3162	AMEX	PGF	Wed, Jun 26, 2019	18.52	18.52	18.45	18.46
3161	AMEX	PGF	Tue, Jun 25, 2019	18.52	18.53	18.49	18.51
3160	AMEX	PGF	Mon, Jun 24, 2019	18.53	18.56	18.49	18.53
3159	AMEX	PGF	Fri, Jun 21, 2019	18.64	18.65	18.60	18.54
3158	AMEX	PGF	Thu, Jun 20, 2019	18.65	18.69	18.64	18.64
3157	AMEX	PGF	Wed, Jun 19, 2019	18.67	18.67	18.64	18.66
3156	AMEX	PGF	Tue, Jun 18, 2019	18.59	18.67	18.58	18.66
3155	AMEX	PGF	Mon, Jun 17, 2019	18.55	18.58	18.55	18.58
3154	AMEX	PGF	Fri, Jun 14, 2019	18.50	18.55	18.50	18.55
3153	AMEX	PGF	Thu, Jun 13, 2019	18.50	18.53	18.48	18.52
3152	AMEX	PGF	Wed, Jun 12, 2019	18.49	18.51	18.48	18.49
3151	AMEX	PGF	Tue, Jun 11, 2019	18.53	18.54	18.48	18.49
3150	AMEX	PGF	Mon, Jun 10, 2019	18.48	18.54	18.48	18.52
3149	AMEX	PGF	Fri, Jun 7, 2019	18.45	18.50	18.44	18.50
3148	AMEX	PGF	Thu, Jun 6, 2019	18.43	18.45	18.42	18.42
3147	AMEX	PGF	Wed, Jun 5, 2019	18.46	18.46	18.40	18.44
3146	AMEX	PGF	Tue, Jun 4, 2019	18.38	18.44	18.37	18.43
3145	AMEX	PGF	Mon, Jun 3, 2019	18.35	18.38	18.33	18.37
3144	AMEX	PGF	Fri, May 31, 2019	18.41	18.42	18.33	18.33
3143	AMEX	PGF	Thu, May 30, 2019	18.40	18.44	18.40	18.42
3142	AMEX	PGF	Wed, May 29, 2019	18.35	18.40	18.34	18.39
3141	AMEX	PGF	Tue, May 28, 2019	18.34	18.38	18.34	18.37
3140	AMEX	PGF	Fri, May 24, 2019	18.34	18.36	18.33	18.36
3139	AMEX	PGF	Thu, May 23, 2019	18.34	18.34	18.31	18.32
3138	AMEX	PGF	Wed, May 22, 2019	18.33	18.36	18.31	18.35
3137	AMEX	PGF	Tue, May 21, 2019	18.30	18.33	18.29	18.33
3136	AMEX	PGF	Mon, May 20, 2019	18.34	18.36	18.27	18.28
3135	AMEX	PGF	Fri, May 17, 2019	18.44	18.48	18.41	18.34
3134	AMEX	PGF	Thu, May 16, 2019	18.45	18.50	18.45	18.49
3133	AMEX	PGF	Wed, May 15, 2019	18.39	18.45	18.37	18.44
3132	AMEX	PGF	Tue, May 14, 2019	18.32	18.40	18.32	18.39
3131	AMEX	PGF	Mon, May 13, 2019	18.30	18.35	18.30	18.32
3130	AMEX	PGF	Fri, May 10, 2019	18.36	18.38	18.34	18.38
3129	AMEX	PGF	Thu, May 9, 2019	18.33	18.37	18.29	18.36
3128	AMEX	PGF	Wed, May 8, 2019	18.33	18.38	18.33	18.34
3127	AMEX	PGF	Tue, May 7, 2019	18.37	18.39	18.33	18.33
3126	AMEX	PGF	Mon, May 6, 2019	18.35	18.40	18.33	18.38
3125	AMEX	PGF	Fri, May 3, 2019	18.41	18.41	18.37	18.38
3124	AMEX	PGF	Thu, May 2, 2019	18.38	18.41	18.37	18.38
3123	AMEX	PGF	Wed, May 1, 2019	18.36	18.41	18.35	18.38
3122	AMEX	PGF	Tue, Apr 30, 2019	18.35	18.37	18.34	18.34
3121	AMEX	PGF	Mon, Apr 29, 2019	18.30	18.38	18.30	18.34
3120	AMEX	PGF	Fri, Apr 26, 2019	18.35	18.35	18.29	18.31
3119	AMEX	PGF	Thu, Apr 25, 2019	18.35	18.37	18.33	18.33
3118	AMEX	PGF	Wed, Apr 24, 2019	18.37	18.40	18.36	18.37
3117	AMEX	PGF	Tue, Apr 23, 2019	18.33	18.38	18.32	18.38
3116	AMEX	PGF	Mon, Apr 22, 2019	18.37	18.37	18.33	18.35
3115	AMEX	PGF	Thu, Apr 18, 2019	18.47	18.49	18.44	18.36
3114	AMEX	PGF	Wed, Apr 17, 2019	18.50	18.51	18.46	18.47
3113	AMEX	PGF	Tue, Apr 16, 2019	18.46	18.50	18.45	18.49
3112	AMEX	PGF	Mon, Apr 15, 2019	18.43	18.46	18.42	18.46
3111	AMEX	PGF	Fri, Apr 12, 2019	18.41	18.45	18.41	18.43
3110	AMEX	PGF	Thu, Apr 11, 2019	18.41	18.43	18.39	18.42
3109	AMEX	PGF	Wed, Apr 10, 2019	18.37	18.43	18.37	18.41
3108	AMEX	PGF	Tue, Apr 9, 2019	18.41	18.42	18.35	18.38
3107	AMEX	PGF	Mon, Apr 8, 2019	18.48	18.48	18.42	18.43
3106	AMEX	PGF	Fri, Apr 5, 2019	18.45	18.48	18.45	18.48
3105	AMEX	PGF	Thu, Apr 4, 2019	18.43	18.45	18.41	18.45
3104	AMEX	PGF	Wed, Apr 3, 2019	18.39	18.43	18.37	18.43
3103	AMEX	PGF	Tue, Apr 2, 2019	18.35	18.39	18.33	18.39
3102	AMEX	PGF	Mon, Apr 1, 2019	18.27	18.36	18.25	18.35
3101	AMEX	PGF	Fri, Mar 29, 2019	18.23	18.26	18.20	18.26
3100	AMEX	PGF	Thu, Mar 28, 2019	18.20	18.22	18.18	18.21
3099	AMEX	PGF	Wed, Mar 27, 2019	18.23	18.24	18.18	18.18
3098	AMEX	PGF	Tue, Mar 26, 2019	18.24	18.25	18.20	18.23
3097	AMEX	PGF	Mon, Mar 25, 2019	18.25	18.26	18.18	18.20
3096	AMEX	PGF	Fri, Mar 22, 2019	18.27	18.28	18.21	18.23
3095	AMEX	PGF	Thu, Mar 21, 2019	18.25	18.31	18.25	18.27
3094	AMEX	PGF	Wed, Mar 20, 2019	18.26	18.29	18.18	18.27
3093	AMEX	PGF	Tue, Mar 19, 2019	18.37	18.37	18.25	18.26
3092	AMEX	PGF	Mon, Mar 18, 2019	18.37	18.41	18.35	18.36
3091	AMEX	PGF	Fri, Mar 15, 2019	18.43	18.48	18.43	18.38
3090	AMEX	PGF	Thu, Mar 14, 2019	18.43	18.44	18.40	18.41
3089	AMEX	PGF	Wed, Mar 13, 2019	18.37	18.42	18.36	18.42
3088	AMEX	PGF	Tue, Mar 12, 2019	18.35	18.38	18.32	18.36
3087	AMEX	PGF	Mon, Mar 11, 2019	18.36	18.36	18.33	18.36
3086	AMEX	PGF	Fri, Mar 8, 2019	18.27	18.36	18.27	18.36
3085	AMEX	PGF	Thu, Mar 7, 2019	18.39	18.39	18.31	18.32
3084	AMEX	PGF	Wed, Mar 6, 2019	18.35	18.40	18.32	18.39
3083	AMEX	PGF	Tue, Mar 5, 2019	18.30	18.33	18.25	18.33
3082	AMEX	PGF	Mon, Mar 4, 2019	18.28	18.30	18.22	18.29
3081	AMEX	PGF	Fri, Mar 1, 2019	18.16	18.30	18.14	18.23
3080	AMEX	PGF	Thu, Feb 28, 2019	18.13	18.13	18.10	18.12
3079	AMEX	PGF	Wed, Feb 27, 2019	18.09	18.12	18.09	18.10
3078	AMEX	PGF	Tue, Feb 26, 2019	18.12	18.14	18.05	18.09
3077	AMEX	PGF	Mon, Feb 25, 2019	18.13	18.14	18.11	18.13
3076	AMEX	PGF	Fri, Feb 22, 2019	18.13	18.15	18.10	18.11
3075	AMEX	PGF	Thu, Feb 21, 2019	18.13	18.13	18.09	18.11
3074	AMEX	PGF	Wed, Feb 20, 2019	18.14	18.17	18.13	18.14
3073	AMEX	PGF	Tue, Feb 19, 2019	18.13	18.16	18.11	18.14
3072	AMEX	PGF	Fri, Feb 15, 2019	18.17	18.23	18.15	18.23
3071	AMEX	PGF	Thu, Feb 14, 2019	18.14	18.17	18.13	18.16
3070	AMEX	PGF	Wed, Feb 13, 2019	18.12	18.17	18.10	18.17
3069	AMEX	PGF	Tue, Feb 12, 2019	18.04	18.13	18.03	18.13
3068	AMEX	PGF	Mon, Feb 11, 2019	18.01	18.04	17.99	18.01
3067	AMEX	PGF	Fri, Feb 8, 2019	17.98	18.04	17.97	18.02
3066	AMEX	PGF	Thu, Feb 7, 2019	18.01	18.04	17.96	17.98
3065	AMEX	PGF	Wed, Feb 6, 2019	18.10	18.12	18.00	18.06
3064	AMEX	PGF	Tue, Feb 5, 2019	18.08	18.12	18.06	18.10
3063	AMEX	PGF	Mon, Feb 4, 2019	18.08	18.11	18.03	18.08
3062	AMEX	PGF	Fri, Feb 1, 2019	18.07	18.10	17.99	18.07
3061	AMEX	PGF	Thu, Jan 31, 2019	18.09	18.14	18.08	18.11
3060	AMEX	PGF	Wed, Jan 30, 2019	17.99	18.10	17.98	18.09
3059	AMEX	PGF	Tue, Jan 29, 2019	18.00	18.01	17.96	17.98
3058	AMEX	PGF	Mon, Jan 28, 2019	17.94	18.00	17.92	17.97
3057	AMEX	PGF	Fri, Jan 25, 2019	17.90	18.00	17.90	17.97
3056	AMEX	PGF	Thu, Jan 24, 2019	17.79	17.90	17.76	17.90
3055	AMEX	PGF	Wed, Jan 23, 2019	17.74	17.79	17.74	17.77
3054	AMEX	PGF	Tue, Jan 22, 2019	17.75	17.79	17.72	17.73
3053	AMEX	PGF	Fri, Jan 18, 2019	17.79	17.86	17.76	17.74
3052	AMEX	PGF	Thu, Jan 17, 2019	17.72	17.82	17.71	17.78
3051	AMEX	PGF	Wed, Jan 16, 2019	17.84	17.84	17.73	17.73
3050	AMEX	PGF	Tue, Jan 15, 2019	17.81	17.86	17.79	17.81
3049	AMEX	PGF	Mon, Jan 14, 2019	17.79	17.86	17.79	17.82
3048	AMEX	PGF	Fri, Jan 11, 2019	17.76	17.84	17.75	17.83
3047	AMEX	PGF	Thu, Jan 10, 2019	17.72	17.78	17.68	17.76
3046	AMEX	PGF	Wed, Jan 9, 2019	17.81	17.81	17.74	17.74
3045	AMEX	PGF	Tue, Jan 8, 2019	17.84	17.85	17.70	17.77
3044	AMEX	PGF	Mon, Jan 7, 2019	17.71	17.85	17.70	17.76
3043	AMEX	PGF	Fri, Jan 4, 2019	17.57	17.72	17.57	17.69
3042	AMEX	PGF	Thu, Jan 3, 2019	17.49	17.58	17.44	17.54
3041	AMEX	PGF	Wed, Jan 2, 2019	17.34	17.54	17.31	17.54
3040	AMEX	PGF	Mon, Dec 31, 2018	17.30	17.42	17.29	17.36
3039	AMEX	PGF	Fri, Dec 28, 2018	17.08	17.22	17.06	17.20
3038	AMEX	PGF	Thu, Dec 27, 2018	17.05	17.14	16.99	17.04
3037	AMEX	PGF	Wed, Dec 26, 2018	17.04	17.11	17.04	17.10
3036	AMEX	PGF	Mon, Dec 24, 2018	17.10	17.12	17.00	17.05
3035	AMEX	PGF	Fri, Dec 21, 2018	17.25	17.28	17.22	17.14
3034	AMEX	PGF	Thu, Dec 20, 2018	17.33	17.38	17.22	17.28
3033	AMEX	PGF	Wed, Dec 19, 2018	17.37	17.42	17.33	17.36
3032	AMEX	PGF	Tue, Dec 18, 2018	17.40	17.40	17.34	17.39
3031	AMEX	PGF	Mon, Dec 17, 2018	17.38	17.43	17.32	17.37
3030	AMEX	PGF	Fri, Dec 14, 2018	17.45	17.45	17.39	17.41
3029	AMEX	PGF	Thu, Dec 13, 2018	17.48	17.49	17.44	17.45
3028	AMEX	PGF	Wed, Dec 12, 2018	17.52	17.54	17.48	17.49
3027	AMEX	PGF	Tue, Dec 11, 2018	17.49	17.57	17.49	17.50
3026	AMEX	PGF	Mon, Dec 10, 2018	17.42	17.52	17.40	17.46
3025	AMEX	PGF	Fri, Dec 7, 2018	17.42	17.51	17.42	17.45
3024	AMEX	PGF	Thu, Dec 6, 2018	17.36	17.44	17.34	17.42
3023	AMEX	PGF	Tue, Dec 4, 2018	17.52	17.54	17.39	17.45
3022	AMEX	PGF	Mon, Dec 3, 2018	17.52	17.56	17.47	17.52
3021	AMEX	PGF	Fri, Nov 30, 2018	17.57	17.57	17.47	17.47
3020	AMEX	PGF	Thu, Nov 29, 2018	17.58	17.61	17.52	17.52
3019	AMEX	PGF	Wed, Nov 28, 2018	17.55	17.62	17.54	17.57
3018	AMEX	PGF	Tue, Nov 27, 2018	17.54	17.58	17.52	17.55
3017	AMEX	PGF	Mon, Nov 26, 2018	17.58	17.64	17.55	17.57
3016	AMEX	PGF	Fri, Nov 23, 2018	17.59	17.60	17.56	17.56
3015	AMEX	PGF	Wed, Nov 21, 2018	17.54	17.60	17.53	17.60
3014	AMEX	PGF	Tue, Nov 20, 2018	17.55	17.56	17.48	17.52
3013	AMEX	PGF	Mon, Nov 19, 2018	17.63	17.67	17.59	17.60
3012	AMEX	PGF	Fri, Nov 16, 2018	17.71	17.76	17.67	17.66
3011	AMEX	PGF	Thu, Nov 15, 2018	17.79	17.81	17.71	17.72
3010	AMEX	PGF	Wed, Nov 14, 2018	17.86	17.88	17.81	17.81
3009	AMEX	PGF	Tue, Nov 13, 2018	17.84	17.88	17.83	17.85
3008	AMEX	PGF	Mon, Nov 12, 2018	17.86	17.87	17.82	17.83
3007	AMEX	PGF	Fri, Nov 9, 2018	17.84	17.87	17.83	17.87
3006	AMEX	PGF	Thu, Nov 8, 2018	17.82	17.88	17.82	17.85
3005	AMEX	PGF	Wed, Nov 7, 2018	17.86	17.91	17.85	17.85
3004	AMEX	PGF	Tue, Nov 6, 2018	17.79	17.85	17.79	17.82
3003	AMEX	PGF	Mon, Nov 5, 2018	17.77	17.84	17.76	17.80
3002	AMEX	PGF	Fri, Nov 2, 2018	17.90	17.95	17.80	17.81
3001	AMEX	PGF	Thu, Nov 1, 2018	17.87	17.91	17.86	17.87
3000	AMEX	PGF	Wed, Oct 31, 2018	17.89	17.89	17.84	17.85
2999	AMEX	PGF	Tue, Oct 30, 2018	17.85	17.89	17.83	17.86
2998	AMEX	PGF	Mon, Oct 29, 2018	17.85	17.90	17.85	17.87
2997	AMEX	PGF	Fri, Oct 26, 2018	17.80	17.89	17.80	17.82
2996	AMEX	PGF	Thu, Oct 25, 2018	17.81	17.88	17.80	17.84
2995	AMEX	PGF	Wed, Oct 24, 2018	17.89	17.92	17.80	17.81
2994	AMEX	PGF	Tue, Oct 23, 2018	17.84	17.87	17.80	17.86
2993	AMEX	PGF	Mon, Oct 22, 2018	17.86	17.89	17.78	17.85
2992	AMEX	PGF	Fri, Oct 19, 2018	17.85	17.92	17.85	17.82
2991	AMEX	PGF	Thu, Oct 18, 2018	17.80	17.85	17.77	17.84
2990	AMEX	PGF	Wed, Oct 17, 2018	17.76	17.82	17.76	17.81
2989	AMEX	PGF	Tue, Oct 16, 2018	17.76	17.81	17.76	17.80
2988	AMEX	PGF	Mon, Oct 15, 2018	17.73	17.79	17.72	17.74
2987	AMEX	PGF	Fri, Oct 12, 2018	17.79	17.82	17.74	17.76
2986	AMEX	PGF	Thu, Oct 11, 2018	17.71	17.79	17.71	17.75
2985	AMEX	PGF	Wed, Oct 10, 2018	17.79	17.80	17.70	17.72
2984	AMEX	PGF	Tue, Oct 9, 2018	17.76	17.83	17.76	17.81
2983	AMEX	PGF	Mon, Oct 8, 2018	17.79	17.81	17.72	17.76
2982	AMEX	PGF	Fri, Oct 5, 2018	17.77	17.81	17.72	17.78
2981	AMEX	PGF	Thu, Oct 4, 2018	17.86	17.88	17.75	17.80
2980	AMEX	PGF	Wed, Oct 3, 2018	18.06	18.07	17.88	17.91
2979	AMEX	PGF	Tue, Oct 2, 2018	18.09	18.11	18.03	18.04
2978	AMEX	PGF	Mon, Oct 1, 2018	18.18	18.19	18.06	18.07
2977	AMEX	PGF	Fri, Sep 28, 2018	18.17	18.21	18.15	18.19
2976	AMEX	PGF	Thu, Sep 27, 2018	18.15	18.17	18.14	18.15
2975	AMEX	PGF	Wed, Sep 26, 2018	18.13	18.16	18.12	18.15
2974	AMEX	PGF	Tue, Sep 25, 2018	18.18	18.19	18.11	18.13
2973	AMEX	PGF	Mon, Sep 24, 2018	18.14	18.19	18.12	18.19
2972	AMEX	PGF	Fri, Sep 21, 2018	18.22	18.24	18.21	18.15
2971	AMEX	PGF	Thu, Sep 20, 2018	18.22	18.24	18.20	18.22
2970	AMEX	PGF	Wed, Sep 19, 2018	18.29	18.29	18.22	18.22
2969	AMEX	PGF	Tue, Sep 18, 2018	18.26	18.32	18.26	18.29
2968	AMEX	PGF	Mon, Sep 17, 2018	18.28	18.32	18.28	18.28
2967	AMEX	PGF	Fri, Sep 14, 2018	18.28	18.32	18.25	18.31
2966	AMEX	PGF	Thu, Sep 13, 2018	18.33	18.34	18.28	18.28
2965	AMEX	PGF	Wed, Sep 12, 2018	18.33	18.41	18.29	18.31
2964	AMEX	PGF	Tue, Sep 11, 2018	18.31	18.37	18.31	18.35
2963	AMEX	PGF	Mon, Sep 10, 2018	18.28	18.34	18.25	18.31
2962	AMEX	PGF	Fri, Sep 7, 2018	18.31	18.37	18.25	18.26
2961	AMEX	PGF	Thu, Sep 6, 2018	18.39	18.39	18.31	18.34
2960	AMEX	PGF	Wed, Sep 5, 2018	18.42	18.45	18.34	18.36
2959	AMEX	PGF	Tue, Sep 4, 2018	18.48	18.50	18.40	18.42
2958	AMEX	PGF	Fri, Aug 31, 2018	18.48	18.50	18.47	18.49
2957	AMEX	PGF	Thu, Aug 30, 2018	18.47	18.50	18.45	18.45
2956	AMEX	PGF	Wed, Aug 29, 2018	18.46	18.49	18.44	18.49
2955	AMEX	PGF	Tue, Aug 28, 2018	18.41	18.47	18.40	18.47
2954	AMEX	PGF	Mon, Aug 27, 2018	18.44	18.45	18.41	18.42
2953	AMEX	PGF	Fri, Aug 24, 2018	18.37	18.43	18.36	18.43
2952	AMEX	PGF	Thu, Aug 23, 2018	18.38	18.40	18.36	18.37
2951	AMEX	PGF	Wed, Aug 22, 2018	18.39	18.41	18.38	18.40
2950	AMEX	PGF	Tue, Aug 21, 2018	18.37	18.40	18.37	18.40
2949	AMEX	PGF	Mon, Aug 20, 2018	18.35	18.41	18.35	18.39
2948	AMEX	PGF	Fri, Aug 17, 2018	18.40	18.44	18.38	18.35
2947	AMEX	PGF	Thu, Aug 16, 2018	18.39	18.43	18.39	18.40
2946	AMEX	PGF	Wed, Aug 15, 2018	18.35	18.41	18.34	18.39
2945	AMEX	PGF	Tue, Aug 14, 2018	18.35	18.39	18.33	18.35
2944	AMEX	PGF	Mon, Aug 13, 2018	18.31	18.37	18.31	18.34
2943	AMEX	PGF	Fri, Aug 10, 2018	18.33	18.36	18.30	18.31
2942	AMEX	PGF	Thu, Aug 9, 2018	18.36	18.39	18.34	18.35
2941	AMEX	PGF	Wed, Aug 8, 2018	18.38	18.39	18.35	18.38
2940	AMEX	PGF	Tue, Aug 7, 2018	18.37	18.38	18.35	18.38
2939	AMEX	PGF	Mon, Aug 6, 2018	18.37	18.38	18.36	18.37
2938	AMEX	PGF	Fri, Aug 3, 2018	18.31	18.40	18.29	18.35
2937	AMEX	PGF	Thu, Aug 2, 2018	18.28	18.33	18.28	18.31
2936	AMEX	PGF	Wed, Aug 1, 2018	18.34	18.37	18.29	18.30
2935	AMEX	PGF	Tue, Jul 31, 2018	18.33	18.38	18.32	18.36
2934	AMEX	PGF	Mon, Jul 30, 2018	18.34	18.36	18.32	18.32
2933	AMEX	PGF	Fri, Jul 27, 2018	18.39	18.40	18.33	18.33
2932	AMEX	PGF	Thu, Jul 26, 2018	18.39	18.41	18.34	18.40
2931	AMEX	PGF	Wed, Jul 25, 2018	18.37	18.43	18.37	18.43
2930	AMEX	PGF	Tue, Jul 24, 2018	18.39	18.43	18.38	18.40
2929	AMEX	PGF	Mon, Jul 23, 2018	18.39	18.43	18.39	18.40
2928	AMEX	PGF	Fri, Jul 20, 2018	18.41	18.51	18.39	18.39
2927	AMEX	PGF	Thu, Jul 19, 2018	18.42	18.43	18.39	18.42
2926	AMEX	PGF	Wed, Jul 18, 2018	18.40	18.44	18.39	18.39
2925	AMEX	PGF	Tue, Jul 17, 2018	18.44	18.46	18.40	18.41
2924	AMEX	PGF	Mon, Jul 16, 2018	18.55	18.58	18.45	18.47
2923	AMEX	PGF	Fri, Jul 13, 2018	18.57	18.59	18.48	18.55
2922	AMEX	PGF	Thu, Jul 12, 2018	18.65	18.65	18.56	18.59
2921	AMEX	PGF	Wed, Jul 11, 2018	18.63	18.66	18.61	18.62
2920	AMEX	PGF	Tue, Jul 10, 2018	18.69	18.69	18.64	18.65
2919	AMEX	PGF	Mon, Jul 9, 2018	18.68	18.69	18.63	18.65
2918	AMEX	PGF	Fri, Jul 6, 2018	18.65	18.74	18.65	18.69
2917	AMEX	PGF	Thu, Jul 5, 2018	18.75	18.75	18.58	18.66
2916	AMEX	PGF	Tue, Jul 3, 2018	18.53	18.61	18.52	18.60
2915	AMEX	PGF	Mon, Jul 2, 2018	18.42	18.56	18.41	18.52
2914	AMEX	PGF	Fri, Jun 29, 2018	18.44	18.49	18.42	18.46
2913	AMEX	PGF	Thu, Jun 28, 2018	18.36	18.42	18.36	18.41
2912	AMEX	PGF	Wed, Jun 27, 2018	18.38	18.40	18.36	18.36
2911	AMEX	PGF	Tue, Jun 26, 2018	18.37	18.39	18.36	18.39
2910	AMEX	PGF	Mon, Jun 25, 2018	18.39	18.40	18.36	18.40
2909	AMEX	PGF	Fri, Jun 22, 2018	18.40	18.40	18.36	18.38
2908	AMEX	PGF	Thu, Jun 21, 2018	18.39	18.41	18.36	18.37
2907	AMEX	PGF	Wed, Jun 20, 2018	18.44	18.45	18.40	18.40
2906	AMEX	PGF	Tue, Jun 19, 2018	18.43	18.49	18.41	18.46
2905	AMEX	PGF	Mon, Jun 18, 2018	18.45	18.48	18.43	18.43
2904	AMEX	PGF	Fri, Jun 15, 2018	18.48	18.52	18.48	18.43
2903	AMEX	PGF	Thu, Jun 14, 2018	18.49	18.52	18.48	18.48
2902	AMEX	PGF	Wed, Jun 13, 2018	18.49	18.50	18.46	18.46
2901	AMEX	PGF	Tue, Jun 12, 2018	18.52	18.55	18.49	18.50
2900	AMEX	PGF	Mon, Jun 11, 2018	18.53	18.55	18.51	18.52
2899	AMEX	PGF	Fri, Jun 8, 2018	18.50	18.55	18.50	18.54
2898	AMEX	PGF	Thu, Jun 7, 2018	18.51	18.54	18.49	18.53
2897	AMEX	PGF	Wed, Jun 6, 2018	18.48	18.53	18.48	18.52
2896	AMEX	PGF	Tue, Jun 5, 2018	18.42	18.49	18.42	18.49
2895	AMEX	PGF	Mon, Jun 4, 2018	18.44	18.45	18.41	18.44
2894	AMEX	PGF	Fri, Jun 1, 2018	18.35	18.43	18.35	18.42
2893	AMEX	PGF	Thu, May 31, 2018	18.35	18.36	18.32	18.36
2892	AMEX	PGF	Wed, May 30, 2018	18.34	18.38	18.33	18.33
2891	AMEX	PGF	Tue, May 29, 2018	18.30	18.36	18.29	18.34
2890	AMEX	PGF	Fri, May 25, 2018	18.37	18.43	18.31	18.31
2889	AMEX	PGF	Thu, May 24, 2018	18.23	18.35	18.22	18.35
2888	AMEX	PGF	Wed, May 23, 2018	18.17	18.23	18.17	18.22
2887	AMEX	PGF	Tue, May 22, 2018	18.20	18.20	18.17	18.18
2886	AMEX	PGF	Mon, May 21, 2018	18.21	18.22	18.18	18.19
2885	AMEX	PGF	Fri, May 18, 2018	18.23	18.29	18.23	18.29
2884	AMEX	PGF	Thu, May 17, 2018	18.24	18.29	18.24	18.26
2883	AMEX	PGF	Wed, May 16, 2018	18.26	18.30	18.24	18.29
2882	AMEX	PGF	Tue, May 15, 2018	18.33	18.33	18.26	18.29
2881	AMEX	PGF	Mon, May 14, 2018	18.32	18.36	18.32	18.34
2880	AMEX	PGF	Fri, May 11, 2018	18.26	18.33	18.23	18.31
2879	AMEX	PGF	Thu, May 10, 2018	18.27	18.30	18.25	18.25
2878	AMEX	PGF	Wed, May 9, 2018	18.26	18.28	18.23	18.28
2877	AMEX	PGF	Tue, May 8, 2018	18.33	18.38	18.26	18.26
2876	AMEX	PGF	Mon, May 7, 2018	18.34	18.38	18.34	18.36
2875	AMEX	PGF	Fri, May 4, 2018	18.28	18.39	18.28	18.32
2874	AMEX	PGF	Thu, May 3, 2018	18.33	18.36	18.30	18.30
2873	AMEX	PGF	Wed, May 2, 2018	18.30	18.34	18.30	18.32
2872	AMEX	PGF	Tue, May 1, 2018	18.31	18.33	18.29	18.31
2871	AMEX	PGF	Mon, Apr 30, 2018	18.30	18.32	18.28	18.31
2870	AMEX	PGF	Fri, Apr 27, 2018	18.28	18.31	18.28	18.31
2869	AMEX	PGF	Thu, Apr 26, 2018	18.27	18.32	18.26	18.28
2868	AMEX	PGF	Wed, Apr 25, 2018	18.28	18.31	18.23	18.27
2867	AMEX	PGF	Tue, Apr 24, 2018	18.36	18.40	18.29	18.30
2866	AMEX	PGF	Mon, Apr 23, 2018	18.37	18.39	18.32	18.37
2865	AMEX	PGF	Fri, Apr 20, 2018	18.43	18.48	18.39	18.43
2864	AMEX	PGF	Thu, Apr 19, 2018	18.42	18.45	18.39	18.44
2863	AMEX	PGF	Wed, Apr 18, 2018	18.48	18.49	18.44	18.44
2862	AMEX	PGF	Tue, Apr 17, 2018	18.45	18.46	18.43	18.46
2861	AMEX	PGF	Mon, Apr 16, 2018	18.44	18.46	18.41	18.42
2860	AMEX	PGF	Fri, Apr 13, 2018	18.47	18.52	18.42	18.43
2859	AMEX	PGF	Thu, Apr 12, 2018	18.46	18.47	18.43	18.45
2858	AMEX	PGF	Wed, Apr 11, 2018	18.46	18.50	18.44	18.44
2857	AMEX	PGF	Tue, Apr 10, 2018	18.47	18.50	18.46	18.48
2856	AMEX	PGF	Mon, Apr 9, 2018	18.48	18.50	18.45	18.47
2855	AMEX	PGF	Fri, Apr 6, 2018	18.46	18.50	18.46	18.47
2854	AMEX	PGF	Thu, Apr 5, 2018	18.46	18.52	18.46	18.49
2853	AMEX	PGF	Wed, Apr 4, 2018	18.42	18.51	18.42	18.51
2852	AMEX	PGF	Tue, Apr 3, 2018	18.57	18.57	18.43	18.48
2851	AMEX	PGF	Mon, Apr 2, 2018	18.60	18.60	18.53	18.55
2850	AMEX	PGF	Thu, Mar 29, 2018	18.53	18.57	18.52	18.55
2849	AMEX	PGF	Wed, Mar 28, 2018	18.50	18.56	18.49	18.54
2848	AMEX	PGF	Tue, Mar 27, 2018	18.53	18.60	18.50	18.52
2847	AMEX	PGF	Mon, Mar 26, 2018	18.50	18.60	18.50	18.52
2846	AMEX	PGF	Fri, Mar 23, 2018	18.54	18.55	18.49	18.49
2845	AMEX	PGF	Thu, Mar 22, 2018	18.51	18.57	18.51	18.53
2844	AMEX	PGF	Wed, Mar 21, 2018	18.54	18.58	18.54	18.56
2843	AMEX	PGF	Tue, Mar 20, 2018	18.58	18.64	18.56	18.57
2842	AMEX	PGF	Mon, Mar 19, 2018	18.60	18.61	18.56	18.60
2841	AMEX	PGF	Fri, Mar 16, 2018	18.70	18.73	18.68	18.71
2840	AMEX	PGF	Thu, Mar 15, 2018	18.71	18.73	18.66	18.68
2839	AMEX	PGF	Wed, Mar 14, 2018	18.64	18.72	18.63	18.71
2838	AMEX	PGF	Tue, Mar 13, 2018	18.60	18.65	18.60	18.62
2837	AMEX	PGF	Mon, Mar 12, 2018	18.64	18.67	18.60	18.60
2836	AMEX	PGF	Fri, Mar 9, 2018	18.71	18.73	18.62	18.65
2835	AMEX	PGF	Thu, Mar 8, 2018	18.65	18.69	18.64	18.68
2834	AMEX	PGF	Wed, Mar 7, 2018	18.63	18.67	18.63	18.64
2833	AMEX	PGF	Tue, Mar 6, 2018	18.65	18.68	18.64	18.66
2832	AMEX	PGF	Mon, Mar 5, 2018	18.55	18.63	18.55	18.63
2831	AMEX	PGF	Fri, Mar 2, 2018	18.53	18.58	18.52	18.56
2830	AMEX	PGF	Thu, Mar 1, 2018	18.59	18.60	18.55	18.56
2829	AMEX	PGF	Wed, Feb 28, 2018	18.58	18.58	18.52	18.57
2828	AMEX	PGF	Tue, Feb 27, 2018	18.50	18.55	18.48	18.54
2827	AMEX	PGF	Mon, Feb 26, 2018	18.44	18.50	18.43	18.48
2826	AMEX	PGF	Fri, Feb 23, 2018	18.37	18.45	18.37	18.44
2825	AMEX	PGF	Thu, Feb 22, 2018	18.34	18.41	18.32	18.35
2824	AMEX	PGF	Wed, Feb 21, 2018	18.34	18.40	18.33	18.36
2823	AMEX	PGF	Tue, Feb 20, 2018	18.20	18.35	18.16	18.32
2822	AMEX	PGF	Fri, Feb 16, 2018	18.31	18.39	18.31	18.34
2821	AMEX	PGF	Thu, Feb 15, 2018	18.31	18.35	18.27	18.34
2820	AMEX	PGF	Wed, Feb 14, 2018	18.27	18.33	18.27	18.30
2819	AMEX	PGF	Tue, Feb 13, 2018	18.30	18.35	18.30	18.33
2818	AMEX	PGF	Mon, Feb 12, 2018	18.31	18.37	18.30	18.35
2817	AMEX	PGF	Fri, Feb 9, 2018	18.24	18.30	18.12	18.30
2816	AMEX	PGF	Thu, Feb 8, 2018	18.30	18.31	18.22	18.22
2815	AMEX	PGF	Wed, Feb 7, 2018	18.21	18.35	18.21	18.30
2814	AMEX	PGF	Tue, Feb 6, 2018	18.04	18.24	18.01	18.21
2813	AMEX	PGF	Mon, Feb 5, 2018	18.12	18.24	18.09	18.17
2812	AMEX	PGF	Fri, Feb 2, 2018	18.25	18.29	18.16	18.22
2811	AMEX	PGF	Thu, Feb 1, 2018	18.38	18.38	18.31	18.31
2810	AMEX	PGF	Wed, Jan 31, 2018	18.34	18.40	18.33	18.40
2809	AMEX	PGF	Tue, Jan 30, 2018	18.35	18.37	18.26	18.30
2808	AMEX	PGF	Mon, Jan 29, 2018	18.44	18.47	18.36	18.36
2807	AMEX	PGF	Fri, Jan 26, 2018	18.59	18.60	18.50	18.53
2806	AMEX	PGF	Thu, Jan 25, 2018	18.56	18.59	18.52	18.58
2805	AMEX	PGF	Wed, Jan 24, 2018	18.58	18.58	18.54	18.56
2804	AMEX	PGF	Tue, Jan 23, 2018	18.52	18.59	18.52	18.57
2803	AMEX	PGF	Mon, Jan 22, 2018	18.55	18.58	18.52	18.54
2802	AMEX	PGF	Fri, Jan 19, 2018	18.60	18.71	18.58	18.57
2801	AMEX	PGF	Thu, Jan 18, 2018	18.65	18.65	18.61	18.64
2800	AMEX	PGF	Wed, Jan 17, 2018	18.72	18.72	18.66	18.66
2799	AMEX	PGF	Tue, Jan 16, 2018	18.82	18.82	18.69	18.69
2798	AMEX	PGF	Fri, Jan 12, 2018	18.77	18.80	18.73	18.76
2797	AMEX	PGF	Thu, Jan 11, 2018	18.75	18.79	18.75	18.79
2796	AMEX	PGF	Wed, Jan 10, 2018	18.75	18.77	18.70	18.75
2795	AMEX	PGF	Tue, Jan 9, 2018	18.80	18.81	18.76	18.78
2794	AMEX	PGF	Mon, Jan 8, 2018	18.74	18.80	18.74	18.79
2793	AMEX	PGF	Fri, Jan 5, 2018	18.72	18.76	18.72	18.74
2792	AMEX	PGF	Thu, Jan 4, 2018	18.74	18.78	18.69	18.73
2791	AMEX	PGF	Wed, Jan 3, 2018	18.71	18.77	18.66	18.74
2790	AMEX	PGF	Tue, Jan 2, 2018	18.90	18.91	18.66	18.67
2789	AMEX	PGF	Fri, Dec 29, 2017	18.86	18.89	18.85	18.87
2788	AMEX	PGF	Thu, Dec 28, 2017	18.90	18.90	18.86	18.87
2787	AMEX	PGF	Wed, Dec 27, 2017	18.86	18.89	18.84	18.89
2786	AMEX	PGF	Tue, Dec 26, 2017	18.89	18.90	18.86	18.88
2785	AMEX	PGF	Fri, Dec 22, 2017	18.89	18.93	18.88	18.90
2784	AMEX	PGF	Thu, Dec 21, 2017	18.89	18.92	18.86	18.92
2783	AMEX	PGF	Wed, Dec 20, 2017	18.89	18.94	18.87	18.89
2782	AMEX	PGF	Tue, Dec 19, 2017	18.93	18.94	18.87	18.87
2781	AMEX	PGF	Mon, Dec 18, 2017	18.90	18.94	18.88	18.92
2780	AMEX	PGF	Fri, Dec 15, 2017	18.96	19.01	18.95	19.00
2779	AMEX	PGF	Thu, Dec 14, 2017	18.98	19.00	18.92	18.97
2778	AMEX	PGF	Wed, Dec 13, 2017	19.01	19.03	18.92	18.96
2777	AMEX	PGF	Tue, Dec 12, 2017	19.05	19.05	19.00	19.02
2776	AMEX	PGF	Mon, Dec 11, 2017	19.11	19.11	19.05	19.06
2775	AMEX	PGF	Fri, Dec 8, 2017	19.07	19.11	19.07	19.09
2774	AMEX	PGF	Thu, Dec 7, 2017	19.04	19.09	19.04	19.08
2773	AMEX	PGF	Wed, Dec 6, 2017	19.04	19.06	19.03	19.04
2772	AMEX	PGF	Tue, Dec 5, 2017	19.04	19.05	19.01	19.05
2771	AMEX	PGF	Mon, Dec 4, 2017	19.03	19.05	19.02	19.03
2770	AMEX	PGF	Fri, Dec 1, 2017	18.96	19.02	18.96	19.02
2769	AMEX	PGF	Thu, Nov 30, 2017	18.97	19.02	18.96	18.98
2768	AMEX	PGF	Wed, Nov 29, 2017	19.00	19.02	18.92	18.99
2767	AMEX	PGF	Tue, Nov 28, 2017	19.05	19.06	18.98	19.00
2766	AMEX	PGF	Mon, Nov 27, 2017	19.04	19.08	19.02	19.05
2765	AMEX	PGF	Fri, Nov 24, 2017	19.05	19.05	19.02	19.03
2764	AMEX	PGF	Wed, Nov 22, 2017	19.00	19.03	18.99	19.03
2763	AMEX	PGF	Tue, Nov 21, 2017	18.98	19.03	18.98	19.01
2762	AMEX	PGF	Mon, Nov 20, 2017	18.93	19.01	18.93	19.00
2761	AMEX	PGF	Fri, Nov 17, 2017	18.92	19.03	18.91	19.02
2760	AMEX	PGF	Thu, Nov 16, 2017	18.88	18.93	18.86	18.93
2759	AMEX	PGF	Wed, Nov 15, 2017	18.86	18.90	18.83	18.86
2758	AMEX	PGF	Tue, Nov 14, 2017	18.88	18.90	18.86	18.89
2757	AMEX	PGF	Mon, Nov 13, 2017	18.81	18.89	18.81	18.88
2756	AMEX	PGF	Fri, Nov 10, 2017	18.87	18.87	18.80	18.82
2755	AMEX	PGF	Thu, Nov 9, 2017	18.84	18.87	18.83	18.87
2754	AMEX	PGF	Wed, Nov 8, 2017	18.87	18.88	18.84	18.88
2753	AMEX	PGF	Tue, Nov 7, 2017	18.87	18.88	18.83	18.87
2752	AMEX	PGF	Mon, Nov 6, 2017	18.88	18.90	18.85	18.87
2751	AMEX	PGF	Fri, Nov 3, 2017	18.89	18.90	18.86	18.89
2750	AMEX	PGF	Thu, Nov 2, 2017	18.88	18.89	18.84	18.89
2749	AMEX	PGF	Wed, Nov 1, 2017	18.87	18.88	18.83	18.87
2748	AMEX	PGF	Tue, Oct 31, 2017	18.81	18.87	18.81	18.84
2747	AMEX	PGF	Mon, Oct 30, 2017	18.86	18.88	18.80	18.82
2746	AMEX	PGF	Fri, Oct 27, 2017	18.84	18.88	18.84	18.86
2745	AMEX	PGF	Thu, Oct 26, 2017	18.88	18.88	18.82	18.83
2744	AMEX	PGF	Wed, Oct 25, 2017	18.89	18.89	18.83	18.85
2743	AMEX	PGF	Tue, Oct 24, 2017	18.92	18.93	18.88	18.92
2742	AMEX	PGF	Mon, Oct 23, 2017	18.93	18.93	18.88	18.92
2741	AMEX	PGF	Fri, Oct 20, 2017	18.90	18.99	18.90	18.97
2740	AMEX	PGF	Thu, Oct 19, 2017	18.94	18.94	18.91	18.94
2739	AMEX	PGF	Wed, Oct 18, 2017	18.94	18.94	18.89	18.94
2738	AMEX	PGF	Tue, Oct 17, 2017	18.91	18.94	18.90	18.92
2737	AMEX	PGF	Mon, Oct 16, 2017	18.92	18.95	18.91	18.92
2736	AMEX	PGF	Fri, Oct 13, 2017	18.92	18.93	18.89	18.93
2735	AMEX	PGF	Thu, Oct 12, 2017	18.86	18.92	18.85	18.91
2734	AMEX	PGF	Wed, Oct 11, 2017	18.83	18.87	18.83	18.86
2733	AMEX	PGF	Tue, Oct 10, 2017	18.79	18.85	18.78	18.81
2732	AMEX	PGF	Mon, Oct 9, 2017	18.81	18.82	18.75	18.79
2731	AMEX	PGF	Fri, Oct 6, 2017	18.90	18.91	18.78	18.82
2730	AMEX	PGF	Thu, Oct 5, 2017	18.91	18.94	18.88	18.89
2729	AMEX	PGF	Wed, Oct 4, 2017	18.90	18.96	18.90	18.91
2728	AMEX	PGF	Tue, Oct 3, 2017	18.95	18.96	18.91	18.92
2727	AMEX	PGF	Mon, Oct 2, 2017	18.97	18.99	18.94	18.95
2726	AMEX	PGF	Fri, Sep 29, 2017	18.96	18.98	18.94	18.97
2725	AMEX	PGF	Thu, Sep 28, 2017	18.95	18.96	18.93	18.96
2724	AMEX	PGF	Wed, Sep 27, 2017	18.95	18.98	18.93	18.96
2723	AMEX	PGF	Tue, Sep 26, 2017	18.98	18.99	18.95	18.96
2722	AMEX	PGF	Mon, Sep 25, 2017	18.95	18.99	18.93	18.97
2721	AMEX	PGF	Fri, Sep 22, 2017	18.95	18.96	18.93	18.94
2720	AMEX	PGF	Thu, Sep 21, 2017	18.93	18.97	18.93	18.94
2719	AMEX	PGF	Wed, Sep 20, 2017	18.96	18.96	18.93	18.94
2718	AMEX	PGF	Tue, Sep 19, 2017	18.96	18.97	18.95	18.95
2717	AMEX	PGF	Mon, Sep 18, 2017	18.94	18.99	18.93	18.94
2716	AMEX	PGF	Fri, Sep 15, 2017	19.01	19.05	19.01	19.03
2715	AMEX	PGF	Thu, Sep 14, 2017	19.06	19.06	19.02	19.03
2714	AMEX	PGF	Wed, Sep 13, 2017	19.03	19.06	19.03	19.03
2713	AMEX	PGF	Tue, Sep 12, 2017	19.01	19.05	19.01	19.03
2712	AMEX	PGF	Mon, Sep 11, 2017	18.98	19.04	18.98	19.02
2711	AMEX	PGF	Fri, Sep 8, 2017	19.04	19.06	18.97	18.99
2710	AMEX	PGF	Thu, Sep 7, 2017	19.06	19.08	19.00	19.01
2709	AMEX	PGF	Wed, Sep 6, 2017	19.04	19.07	19.03	19.05
2708	AMEX	PGF	Tue, Sep 5, 2017	19.05	19.06	19.02	19.03
2707	AMEX	PGF	Fri, Sep 1, 2017	19.05	19.07	19.03	19.05
2706	AMEX	PGF	Thu, Aug 31, 2017	18.99	19.05	18.98	19.03
2705	AMEX	PGF	Wed, Aug 30, 2017	18.96	18.99	18.95	18.98
2704	AMEX	PGF	Tue, Aug 29, 2017	18.95	18.97	18.93	18.94
2703	AMEX	PGF	Mon, Aug 28, 2017	18.96	18.97	18.94	18.96
2702	AMEX	PGF	Fri, Aug 25, 2017	18.95	18.99	18.91	18.94
2701	AMEX	PGF	Thu, Aug 24, 2017	18.94	18.95	18.92	18.93
2700	AMEX	PGF	Wed, Aug 23, 2017	18.89	18.96	18.77	18.92
2699	AMEX	PGF	Tue, Aug 22, 2017	18.93	18.95	18.92	18.92
2698	AMEX	PGF	Mon, Aug 21, 2017	18.94	19.00	18.90	18.93
2697	AMEX	PGF	Fri, Aug 18, 2017	18.91	18.94	18.90	18.92
2696	AMEX	PGF	Thu, Aug 17, 2017	18.97	18.97	18.90	18.92
2695	AMEX	PGF	Wed, Aug 16, 2017	18.93	18.98	18.93	18.96
2694	AMEX	PGF	Tue, Aug 15, 2017	18.92	18.94	18.91	18.92
2693	AMEX	PGF	Mon, Aug 14, 2017	18.95	19.01	18.95	18.93
2692	AMEX	PGF	Fri, Aug 11, 2017	18.92	18.94	18.85	18.90
2691	AMEX	PGF	Thu, Aug 10, 2017	19.06	19.06	18.90	18.90
2690	AMEX	PGF	Wed, Aug 9, 2017	19.08	19.10	19.06	19.08
2689	AMEX	PGF	Tue, Aug 8, 2017	19.12	19.14	19.08	19.08
2688	AMEX	PGF	Mon, Aug 7, 2017	19.12	19.13	19.10	19.13
2687	AMEX	PGF	Fri, Aug 4, 2017	19.15	19.15	19.10	19.13
2686	AMEX	PGF	Thu, Aug 3, 2017	19.12	19.14	19.10	19.13
2685	AMEX	PGF	Wed, Aug 2, 2017	19.11	19.13	19.10	19.12
2684	AMEX	PGF	Tue, Aug 1, 2017	19.10	19.12	19.07	19.11
2683	AMEX	PGF	Mon, Jul 31, 2017	19.07	19.08	19.05	19.08
2682	AMEX	PGF	Fri, Jul 28, 2017	19.06	19.06	19.04	19.05
2681	AMEX	PGF	Thu, Jul 27, 2017	19.07	19.07	19.04	19.06
2680	AMEX	PGF	Wed, Jul 26, 2017	19.05	19.08	19.04	19.07
2679	AMEX	PGF	Tue, Jul 25, 2017	19.11	19.11	19.03	19.05
2678	AMEX	PGF	Mon, Jul 24, 2017	19.11	19.13	19.10	19.12
2677	AMEX	PGF	Fri, Jul 21, 2017	19.06	19.10	19.04	19.08
2676	AMEX	PGF	Thu, Jul 20, 2017	19.07	19.08	19.05	19.07
2675	AMEX	PGF	Wed, Jul 19, 2017	19.05	19.10	19.03	19.06
2674	AMEX	PGF	Tue, Jul 18, 2017	19.00	19.04	19.00	19.03
2673	AMEX	PGF	Mon, Jul 17, 2017	19.03	19.05	19.00	19.00
2672	AMEX	PGF	Fri, Jul 14, 2017	19.00	19.05	19.00	19.03
2671	AMEX	PGF	Thu, Jul 13, 2017	19.12	19.15	19.08	19.00
2670	AMEX	PGF	Wed, Jul 12, 2017	19.14	19.15	19.09	19.13
2669	AMEX	PGF	Tue, Jul 11, 2017	19.12	19.14	19.08	19.10
2668	AMEX	PGF	Mon, Jul 10, 2017	19.14	19.15	19.11	19.13
2667	AMEX	PGF	Fri, Jul 7, 2017	19.12	19.15	19.10	19.11
2666	AMEX	PGF	Thu, Jul 6, 2017	19.15	19.17	19.13	19.14
2665	AMEX	PGF	Wed, Jul 5, 2017	19.13	19.17	19.11	19.16
2664	AMEX	PGF	Mon, Jul 3, 2017	19.12	19.13	19.10	19.13
2663	AMEX	PGF	Fri, Jun 30, 2017	19.09	19.10	19.06	19.10
2662	AMEX	PGF	Thu, Jun 29, 2017	19.08	19.10	19.05	19.06
2661	AMEX	PGF	Wed, Jun 28, 2017	19.08	19.10	19.07	19.09
2660	AMEX	PGF	Tue, Jun 27, 2017	19.06	19.10	19.06	19.06
2659	AMEX	PGF	Mon, Jun 26, 2017	19.06	19.12	19.06	19.08
2658	AMEX	PGF	Fri, Jun 23, 2017	19.04	19.08	19.04	19.06
2657	AMEX	PGF	Thu, Jun 22, 2017	19.01	19.07	19.01	19.04
2656	AMEX	PGF	Wed, Jun 21, 2017	19.02	19.04	19.01	19.01
2655	AMEX	PGF	Tue, Jun 20, 2017	19.03	19.06	19.00	19.05
2654	AMEX	PGF	Mon, Jun 19, 2017	19.00	19.04	18.97	19.03
2653	AMEX	PGF	Fri, Jun 16, 2017	18.97	19.00	18.94	19.00
2652	AMEX	PGF	Thu, Jun 15, 2017	18.96	19.00	18.96	18.98
2651	AMEX	PGF	Wed, Jun 14, 2017	19.04	19.08	19.02	18.96
2650	AMEX	PGF	Tue, Jun 13, 2017	18.99	19.03	18.98	19.03
2649	AMEX	PGF	Mon, Jun 12, 2017	19.01	19.02	18.98	19.00
2648	AMEX	PGF	Fri, Jun 9, 2017	19.03	19.05	19.01	19.01
2647	AMEX	PGF	Thu, Jun 8, 2017	19.04	19.05	19.01	19.03
2646	AMEX	PGF	Wed, Jun 7, 2017	19.02	19.05	19.01	19.04
2645	AMEX	PGF	Tue, Jun 6, 2017	19.04	19.08	19.03	19.05
2644	AMEX	PGF	Mon, Jun 5, 2017	19.06	19.09	19.05	19.05
2643	AMEX	PGF	Fri, Jun 2, 2017	19.05	19.09	19.04	19.07
2642	AMEX	PGF	Thu, Jun 1, 2017	19.02	19.05	19.01	19.05
2641	AMEX	PGF	Wed, May 31, 2017	19.03	19.05	19.00	19.01
2640	AMEX	PGF	Tue, May 30, 2017	19.03	19.05	19.01	19.02
2639	AMEX	PGF	Fri, May 26, 2017	18.99	19.06	18.98	19.04
2638	AMEX	PGF	Thu, May 25, 2017	18.98	19.00	18.97	18.99
2637	AMEX	PGF	Wed, May 24, 2017	18.95	18.98	18.95	18.97
2636	AMEX	PGF	Tue, May 23, 2017	18.95	18.99	18.94	18.96
2635	AMEX	PGF	Mon, May 22, 2017	18.90	18.95	18.90	18.95
2634	AMEX	PGF	Fri, May 19, 2017	18.91	18.95	18.90	18.90
2633	AMEX	PGF	Thu, May 18, 2017	18.90	18.94	18.89	18.91
2632	AMEX	PGF	Wed, May 17, 2017	18.97	18.99	18.91	18.93
2631	AMEX	PGF	Tue, May 16, 2017	18.95	18.99	18.93	18.99
2630	AMEX	PGF	Mon, May 15, 2017	18.92	18.97	18.92	18.95
2629	AMEX	PGF	Fri, May 12, 2017	19.01	19.04	18.98	19.02
2628	AMEX	PGF	Thu, May 11, 2017	18.98	19.02	18.98	19.00
2627	AMEX	PGF	Wed, May 10, 2017	18.99	19.02	18.97	19.02
2626	AMEX	PGF	Tue, May 9, 2017	19.01	19.01	18.98	19.00
2625	AMEX	PGF	Mon, May 8, 2017	19.00	19.01	18.96	19.00
2624	AMEX	PGF	Fri, May 5, 2017	18.99	18.99	18.92	18.99
2623	AMEX	PGF	Thu, May 4, 2017	18.99	19.00	18.94	18.96
2622	AMEX	PGF	Wed, May 3, 2017	18.93	18.98	18.92	18.97
2621	AMEX	PGF	Tue, May 2, 2017	18.90	18.94	18.87	18.94
2620	AMEX	PGF	Mon, May 1, 2017	18.89	18.90	18.86	18.90
2619	AMEX	PGF	Fri, Apr 28, 2017	18.91	18.92	18.86	18.88
2618	AMEX	PGF	Thu, Apr 27, 2017	18.86	18.89	18.84	18.87
2617	AMEX	PGF	Wed, Apr 26, 2017	18.87	18.88	18.85	18.86
2616	AMEX	PGF	Tue, Apr 25, 2017	18.88	18.90	18.86	18.87
2615	AMEX	PGF	Mon, Apr 24, 2017	18.86	18.88	18.83	18.88
2614	AMEX	PGF	Fri, Apr 21, 2017	18.83	18.85	18.81	18.84
2613	AMEX	PGF	Thu, Apr 20, 2017	18.77	18.82	18.76	18.80
2612	AMEX	PGF	Wed, Apr 19, 2017	18.77	18.81	18.77	18.78
2611	AMEX	PGF	Tue, Apr 18, 2017	18.84	18.84	18.77	18.81
2610	AMEX	PGF	Mon, Apr 17, 2017	18.77	18.85	18.77	18.84
2609	AMEX	PGF	Thu, Apr 13, 2017	18.77	18.80	18.75	18.77
2608	AMEX	PGF	Wed, Apr 12, 2017	18.84	18.87	18.82	18.78
2607	AMEX	PGF	Tue, Apr 11, 2017	18.84	18.85	18.80	18.84
2606	AMEX	PGF	Mon, Apr 10, 2017	18.83	18.89	18.82	18.85
2605	AMEX	PGF	Fri, Apr 7, 2017	18.87	18.87	18.81	18.83
2604	AMEX	PGF	Thu, Apr 6, 2017	18.81	18.85	18.76	18.85
2603	AMEX	PGF	Wed, Apr 5, 2017	18.85	18.86	18.77	18.79
2602	AMEX	PGF	Tue, Apr 4, 2017	18.80	18.84	18.76	18.83
2601	AMEX	PGF	Mon, Apr 3, 2017	18.68	18.84	18.67	18.80
2600	AMEX	PGF	Fri, Mar 31, 2017	18.65	18.67	18.62	18.66
2599	AMEX	PGF	Thu, Mar 30, 2017	18.59	18.64	18.59	18.63
2598	AMEX	PGF	Wed, Mar 29, 2017	18.63	18.65	18.59	18.61
2597	AMEX	PGF	Tue, Mar 28, 2017	18.60	18.61	18.58	18.60
2596	AMEX	PGF	Mon, Mar 27, 2017	18.56	18.60	18.55	18.59
2595	AMEX	PGF	Fri, Mar 24, 2017	18.59	18.63	18.57	18.59
2594	AMEX	PGF	Thu, Mar 23, 2017	18.53	18.59	18.52	18.58
2593	AMEX	PGF	Wed, Mar 22, 2017	18.50	18.53	18.46	18.53
2592	AMEX	PGF	Tue, Mar 21, 2017	18.54	18.54	18.46	18.50
2591	AMEX	PGF	Mon, Mar 20, 2017	18.54	18.55	18.50	18.53
2590	AMEX	PGF	Fri, Mar 17, 2017	18.50	18.54	18.45	18.53
2589	AMEX	PGF	Thu, Mar 16, 2017	18.45	18.50	18.44	18.48
2588	AMEX	PGF	Wed, Mar 15, 2017	18.29	18.44	18.27	18.42
2587	AMEX	PGF	Tue, Mar 14, 2017	18.32	18.36	18.30	18.27
2586	AMEX	PGF	Mon, Mar 13, 2017	18.32	18.35	18.30	18.33
2585	AMEX	PGF	Fri, Mar 10, 2017	18.32	18.34	18.25	18.33
2584	AMEX	PGF	Thu, Mar 9, 2017	18.38	18.38	18.24	18.31
2583	AMEX	PGF	Wed, Mar 8, 2017	18.48	18.49	18.37	18.39
2582	AMEX	PGF	Tue, Mar 7, 2017	18.54	18.56	18.52	18.53
2581	AMEX	PGF	Mon, Mar 6, 2017	18.60	18.61	18.54	18.57
2580	AMEX	PGF	Fri, Mar 3, 2017	18.56	18.59	18.53	18.59
2579	AMEX	PGF	Thu, Mar 2, 2017	18.61	18.62	18.57	18.57
2578	AMEX	PGF	Wed, Mar 1, 2017	18.59	18.60	18.56	18.60
2577	AMEX	PGF	Tue, Feb 28, 2017	18.65	18.66	18.63	18.63
2576	AMEX	PGF	Mon, Feb 27, 2017	18.65	18.67	18.63	18.64
2575	AMEX	PGF	Fri, Feb 24, 2017	18.60	18.64	18.56	18.63
2574	AMEX	PGF	Thu, Feb 23, 2017	18.52	18.60	18.52	18.59
2573	AMEX	PGF	Wed, Feb 22, 2017	18.51	18.54	18.48	18.52
2572	AMEX	PGF	Tue, Feb 21, 2017	18.51	18.56	18.49	18.52
2571	AMEX	PGF	Fri, Feb 17, 2017	18.56	18.56	18.51	18.53
2570	AMEX	PGF	Thu, Feb 16, 2017	18.54	18.55	18.49	18.54
2569	AMEX	PGF	Wed, Feb 15, 2017	18.48	18.55	18.44	18.52
2568	AMEX	PGF	Tue, Feb 14, 2017	18.60	18.61	18.53	18.50
2567	AMEX	PGF	Mon, Feb 13, 2017	18.58	18.59	18.56	18.58
2566	AMEX	PGF	Fri, Feb 10, 2017	18.56	18.59	18.52	18.58
2565	AMEX	PGF	Thu, Feb 9, 2017	18.60	18.62	18.54	18.56
2564	AMEX	PGF	Wed, Feb 8, 2017	18.49	18.61	18.47	18.60
2563	AMEX	PGF	Tue, Feb 7, 2017	18.50	18.52	18.47	18.50
2562	AMEX	PGF	Mon, Feb 6, 2017	18.46	18.52	18.46	18.49
2561	AMEX	PGF	Fri, Feb 3, 2017	18.43	18.52	18.42	18.44
2560	AMEX	PGF	Thu, Feb 2, 2017	18.37	18.43	18.34	18.42
2559	AMEX	PGF	Wed, Feb 1, 2017	18.37	18.37	18.31	18.37
2558	AMEX	PGF	Tue, Jan 31, 2017	18.34	18.36	18.29	18.36
2557	AMEX	PGF	Mon, Jan 30, 2017	18.30	18.33	18.28	18.32
2556	AMEX	PGF	Fri, Jan 27, 2017	18.31	18.32	18.29	18.32
2555	AMEX	PGF	Thu, Jan 26, 2017	18.22	18.31	18.20	18.28
2554	AMEX	PGF	Wed, Jan 25, 2017	18.30	18.30	18.20	18.22
2553	AMEX	PGF	Tue, Jan 24, 2017	18.29	18.33	18.28	18.29
2552	AMEX	PGF	Mon, Jan 23, 2017	18.17	18.30	18.15	18.29
2551	AMEX	PGF	Fri, Jan 20, 2017	18.12	18.19	18.07	18.17
2550	AMEX	PGF	Thu, Jan 19, 2017	18.29	18.33	18.09	18.15
2549	AMEX	PGF	Wed, Jan 18, 2017	18.32	18.32	18.27	18.30
2548	AMEX	PGF	Tue, Jan 17, 2017	18.33	18.38	18.31	18.32
2547	AMEX	PGF	Fri, Jan 13, 2017	18.35	18.37	18.31	18.33
2546	AMEX	PGF	Thu, Jan 12, 2017	18.46	18.46	18.39	18.35
2545	AMEX	PGF	Wed, Jan 11, 2017	18.31	18.43	18.31	18.43
2544	AMEX	PGF	Tue, Jan 10, 2017	18.25	18.34	18.25	18.33
2543	AMEX	PGF	Mon, Jan 9, 2017	18.28	18.32	18.24	18.29
2542	AMEX	PGF	Fri, Jan 6, 2017	18.24	18.34	18.24	18.28
2541	AMEX	PGF	Thu, Jan 5, 2017	18.30	18.39	18.18	18.28
2540	AMEX	PGF	Wed, Jan 4, 2017	18.11	18.30	18.10	18.30
2539	AMEX	PGF	Tue, Jan 3, 2017	17.93	18.13	17.86	18.09
2538	AMEX	PGF	Fri, Dec 30, 2016	17.97	18.00	17.95	17.96
2537	AMEX	PGF	Thu, Dec 29, 2016	17.92	17.97	17.92	17.96
2536	AMEX	PGF	Wed, Dec 28, 2016	17.95	17.97	17.91	17.93
2535	AMEX	PGF	Tue, Dec 27, 2016	18.00	18.02	17.92	17.95
2534	AMEX	PGF	Fri, Dec 23, 2016	18.03	18.05	17.98	18.00
2533	AMEX	PGF	Thu, Dec 22, 2016	17.98	18.03	17.94	18.01
2532	AMEX	PGF	Wed, Dec 21, 2016	17.87	17.99	17.87	17.96
2531	AMEX	PGF	Tue, Dec 20, 2016	17.82	17.90	17.80	17.88
2530	AMEX	PGF	Mon, Dec 19, 2016	17.82	17.86	17.78	17.83
2529	AMEX	PGF	Fri, Dec 16, 2016	17.76	17.81	17.75	17.78
2528	AMEX	PGF	Thu, Dec 15, 2016	17.72	17.80	17.65	17.76
2527	AMEX	PGF	Wed, Dec 14, 2016	17.85	17.88	17.81	17.71
2526	AMEX	PGF	Tue, Dec 13, 2016	17.85	17.89	17.84	17.85
2525	AMEX	PGF	Mon, Dec 12, 2016	17.90	17.94	17.83	17.84
2524	AMEX	PGF	Fri, Dec 9, 2016	17.95	17.99	17.93	17.94
2523	AMEX	PGF	Thu, Dec 8, 2016	17.95	18.01	17.95	17.98
2522	AMEX	PGF	Wed, Dec 7, 2016	17.99	18.04	17.97	17.99
2521	AMEX	PGF	Tue, Dec 6, 2016	17.95	17.99	17.95	17.96
2520	AMEX	PGF	Mon, Dec 5, 2016	17.93	17.97	17.90	17.96
2519	AMEX	PGF	Fri, Dec 2, 2016	17.93	17.98	17.90	17.94
2518	AMEX	PGF	Thu, Dec 1, 2016	17.97	18.00	17.86	17.90
2517	AMEX	PGF	Wed, Nov 30, 2016	18.07	18.10	18.00	18.02
2516	AMEX	PGF	Tue, Nov 29, 2016	18.14	18.17	18.12	18.15
2515	AMEX	PGF	Mon, Nov 28, 2016	18.21	18.30	18.14	18.14
2514	AMEX	PGF	Fri, Nov 25, 2016	18.12	18.19	18.11	18.17
2513	AMEX	PGF	Wed, Nov 23, 2016	18.05	18.13	18.04	18.13
2512	AMEX	PGF	Tue, Nov 22, 2016	18.10	18.17	18.05	18.14
2511	AMEX	PGF	Mon, Nov 21, 2016	17.94	18.10	17.94	18.06
2510	AMEX	PGF	Fri, Nov 18, 2016	18.07	18.15	17.93	17.93
2509	AMEX	PGF	Thu, Nov 17, 2016	18.17	18.22	18.07	18.10
2508	AMEX	PGF	Wed, Nov 16, 2016	18.02	18.26	18.02	18.20
2507	AMEX	PGF	Tue, Nov 15, 2016	17.76	18.12	17.76	18.11
2506	AMEX	PGF	Mon, Nov 14, 2016	17.93	17.99	17.79	17.74
2505	AMEX	PGF	Fri, Nov 11, 2016	18.09	18.11	17.97	18.07
2504	AMEX	PGF	Thu, Nov 10, 2016	18.47	18.48	18.13	18.13
2503	AMEX	PGF	Wed, Nov 9, 2016	18.52	18.57	18.46	18.47
2502	AMEX	PGF	Tue, Nov 8, 2016	18.67	18.70	18.63	18.65
2501	AMEX	PGF	Mon, Nov 7, 2016	18.74	18.81	18.64	18.68
2500	AMEX	PGF	Fri, Nov 4, 2016	18.62	18.67	18.61	18.67
2499	AMEX	PGF	Thu, Nov 3, 2016	18.70	18.71	18.61	18.62
2498	AMEX	PGF	Wed, Nov 2, 2016	18.74	18.79	18.66	18.69
2497	AMEX	PGF	Tue, Nov 1, 2016	18.81	18.83	18.73	18.77
2496	AMEX	PGF	Mon, Oct 31, 2016	18.85	18.87	18.83	18.83
2495	AMEX	PGF	Fri, Oct 28, 2016	18.90	18.91	18.84	18.84
2494	AMEX	PGF	Thu, Oct 27, 2016	18.95	18.98	18.87	18.91
2493	AMEX	PGF	Wed, Oct 26, 2016	18.96	19.00	18.95	18.98
2492	AMEX	PGF	Tue, Oct 25, 2016	18.95	19.00	18.94	19.00
2491	AMEX	PGF	Mon, Oct 24, 2016	18.98	18.99	18.93	18.94
2490	AMEX	PGF	Fri, Oct 21, 2016	18.86	18.96	18.83	18.95
2489	AMEX	PGF	Thu, Oct 20, 2016	18.90	18.92	18.86	18.89
2488	AMEX	PGF	Wed, Oct 19, 2016	18.88	18.95	18.87	18.91
2487	AMEX	PGF	Tue, Oct 18, 2016	18.75	18.93	18.74	18.87
2486	AMEX	PGF	Mon, Oct 17, 2016	18.73	18.76	18.72	18.72
2485	AMEX	PGF	Fri, Oct 14, 2016	18.68	18.78	18.68	18.74
2484	AMEX	PGF	Thu, Oct 13, 2016	18.71	18.74	18.62	18.65
2483	AMEX	PGF	Wed, Oct 12, 2016	18.84	18.86	18.71	18.71
2482	AMEX	PGF	Tue, Oct 11, 2016	18.94	18.96	18.81	18.85
2481	AMEX	PGF	Mon, Oct 10, 2016	19.00	19.02	18.92	18.94
2480	AMEX	PGF	Fri, Oct 7, 2016	19.01	19.03	18.95	18.99
2479	AMEX	PGF	Thu, Oct 6, 2016	18.99	19.02	18.96	19.00
2478	AMEX	PGF	Wed, Oct 5, 2016	19.03	19.05	18.99	18.99
2477	AMEX	PGF	Tue, Oct 4, 2016	19.05	19.09	19.02	19.03
2476	AMEX	PGF	Mon, Oct 3, 2016	19.05	19.08	19.02	19.05
2475	AMEX	PGF	Fri, Sep 30, 2016	19.03	19.09	18.97	19.05
2474	AMEX	PGF	Thu, Sep 29, 2016	19.14	19.18	18.97	18.99
2473	AMEX	PGF	Wed, Sep 28, 2016	19.13	19.17	19.12	19.15
2472	AMEX	PGF	Tue, Sep 27, 2016	19.11	19.17	19.08	19.12
2471	AMEX	PGF	Mon, Sep 26, 2016	19.14	19.17	19.11	19.11
2470	AMEX	PGF	Fri, Sep 23, 2016	19.16	19.22	19.15	19.17
2469	AMEX	PGF	Thu, Sep 22, 2016	19.11	19.18	19.07	19.17
2468	AMEX	PGF	Wed, Sep 21, 2016	18.97	19.07	18.95	19.07
2467	AMEX	PGF	Tue, Sep 20, 2016	18.93	18.96	18.91	18.94
2466	AMEX	PGF	Mon, Sep 19, 2016	18.89	18.95	18.88	18.91
2465	AMEX	PGF	Fri, Sep 16, 2016	18.96	18.96	18.86	18.88
2464	AMEX	PGF	Thu, Sep 15, 2016	18.93	19.01	18.92	18.96
2463	AMEX	PGF	Wed, Sep 14, 2016	19.02	19.07	18.99	18.94
2462	AMEX	PGF	Tue, Sep 13, 2016	19.13	19.17	19.01	19.01
2461	AMEX	PGF	Mon, Sep 12, 2016	19.09	19.19	19.09	19.14
2460	AMEX	PGF	Fri, Sep 9, 2016	19.39	19.39	19.12	19.14
2459	AMEX	PGF	Thu, Sep 8, 2016	19.40	19.42	19.38	19.40
2458	AMEX	PGF	Wed, Sep 7, 2016	19.41	19.42	19.40	19.40
2457	AMEX	PGF	Tue, Sep 6, 2016	19.42	19.42	19.37	19.40
2456	AMEX	PGF	Fri, Sep 2, 2016	19.38	19.42	19.38	19.42
2455	AMEX	PGF	Thu, Sep 1, 2016	19.39	19.40	19.37	19.39
2454	AMEX	PGF	Wed, Aug 31, 2016	19.38	19.41	19.37	19.40
2453	AMEX	PGF	Tue, Aug 30, 2016	19.38	19.40	19.37	19.37
2452	AMEX	PGF	Mon, Aug 29, 2016	19.37	19.38	19.34	19.38
2451	AMEX	PGF	Fri, Aug 26, 2016	19.32	19.35	19.31	19.34
2450	AMEX	PGF	Thu, Aug 25, 2016	19.31	19.33	19.30	19.31
2449	AMEX	PGF	Wed, Aug 24, 2016	19.34	19.35	19.30	19.30
2448	AMEX	PGF	Tue, Aug 23, 2016	19.32	19.34	19.29	19.33
2447	AMEX	PGF	Mon, Aug 22, 2016	19.28	19.31	19.25	19.30
2446	AMEX	PGF	Fri, Aug 19, 2016	19.32	19.34	19.27	19.29
2445	AMEX	PGF	Thu, Aug 18, 2016	19.28	19.33	19.26	19.32
2444	AMEX	PGF	Wed, Aug 17, 2016	19.25	19.30	19.22	19.29
2443	AMEX	PGF	Tue, Aug 16, 2016	19.28	19.31	19.23	19.25
2442	AMEX	PGF	Mon, Aug 15, 2016	19.37	19.38	19.28	19.32
2441	AMEX	PGF	Fri, Aug 12, 2016	19.46	19.50	19.41	19.36
2440	AMEX	PGF	Thu, Aug 11, 2016	19.51	19.54	19.46	19.47
2439	AMEX	PGF	Wed, Aug 10, 2016	19.52	19.54	19.49	19.51
2438	AMEX	PGF	Tue, Aug 9, 2016	19.51	19.56	19.49	19.53
2437	AMEX	PGF	Mon, Aug 8, 2016	19.41	19.52	19.40	19.50
2436	AMEX	PGF	Fri, Aug 5, 2016	19.38	19.42	19.35	19.41
2435	AMEX	PGF	Thu, Aug 4, 2016	19.35	19.38	19.33	19.37
2434	AMEX	PGF	Wed, Aug 3, 2016	19.33	19.35	19.32	19.34
2433	AMEX	PGF	Tue, Aug 2, 2016	19.35	19.37	19.30	19.33
2432	AMEX	PGF	Mon, Aug 1, 2016	19.38	19.38	19.33	19.36
2431	AMEX	PGF	Fri, Jul 29, 2016	19.32	19.38	19.31	19.38
2430	AMEX	PGF	Thu, Jul 28, 2016	19.33	19.33	19.30	19.31
2429	AMEX	PGF	Wed, Jul 27, 2016	19.29	19.33	19.28	19.32
2428	AMEX	PGF	Tue, Jul 26, 2016	19.29	19.30	19.28	19.30
2427	AMEX	PGF	Mon, Jul 25, 2016	19.28	19.30	19.25	19.28
2426	AMEX	PGF	Fri, Jul 22, 2016	19.28	19.30	19.25	19.26
2425	AMEX	PGF	Thu, Jul 21, 2016	19.27	19.30	19.26	19.28
2424	AMEX	PGF	Wed, Jul 20, 2016	19.31	19.34	19.27	19.28
2423	AMEX	PGF	Tue, Jul 19, 2016	19.28	19.34	19.27	19.30
2422	AMEX	PGF	Mon, Jul 18, 2016	19.29	19.30	19.25	19.30
2421	AMEX	PGF	Fri, Jul 15, 2016	19.24	19.28	19.20	19.27
2420	AMEX	PGF	Thu, Jul 14, 2016	19.32	19.33	19.27	19.21
2419	AMEX	PGF	Wed, Jul 13, 2016	19.31	19.33	19.25	19.29
2418	AMEX	PGF	Tue, Jul 12, 2016	19.28	19.32	19.26	19.28
2417	AMEX	PGF	Mon, Jul 11, 2016	19.29	19.30	19.25	19.25
2416	AMEX	PGF	Fri, Jul 8, 2016	19.20	19.29	19.18	19.25
2415	AMEX	PGF	Thu, Jul 7, 2016	19.16	19.20	19.14	19.17
2414	AMEX	PGF	Wed, Jul 6, 2016	19.10	19.15	19.07	19.15
2413	AMEX	PGF	Tue, Jul 5, 2016	19.17	19.19	19.10	19.10
2412	AMEX	PGF	Fri, Jul 1, 2016	19.20	19.28	19.15	19.15
2411	AMEX	PGF	Thu, Jun 30, 2016	19.06	19.20	19.06	19.19
2410	AMEX	PGF	Wed, Jun 29, 2016	19.10	19.13	19.07	19.08
2409	AMEX	PGF	Tue, Jun 28, 2016	18.92	19.06	18.90	19.05
2408	AMEX	PGF	Mon, Jun 27, 2016	18.90	18.91	18.83	18.84
2407	AMEX	PGF	Fri, Jun 24, 2016	18.80	19.02	18.71	18.99
2406	AMEX	PGF	Thu, Jun 23, 2016	19.06	19.10	19.05	19.09
2405	AMEX	PGF	Wed, Jun 22, 2016	19.07	19.08	19.02	19.02
2404	AMEX	PGF	Tue, Jun 21, 2016	19.04	19.05	19.03	19.05
2403	AMEX	PGF	Mon, Jun 20, 2016	18.97	19.05	18.96	19.05
2402	AMEX	PGF	Fri, Jun 17, 2016	18.89	18.95	18.88	18.95
2401	AMEX	PGF	Thu, Jun 16, 2016	18.92	18.93	18.84	18.88
2400	AMEX	PGF	Wed, Jun 15, 2016	18.89	18.98	18.88	18.91
2399	AMEX	PGF	Tue, Jun 14, 2016	18.96	19.00	18.92	18.88
2398	AMEX	PGF	Mon, Jun 13, 2016	18.99	19.01	18.98	19.00
2397	AMEX	PGF	Fri, Jun 10, 2016	19.03	19.05	18.99	19.00
2396	AMEX	PGF	Thu, Jun 9, 2016	19.05	19.05	19.01	19.02
2395	AMEX	PGF	Wed, Jun 8, 2016	19.05	19.08	19.02	19.04
2394	AMEX	PGF	Tue, Jun 7, 2016	19.12	19.12	19.06	19.06
2393	AMEX	PGF	Mon, Jun 6, 2016	19.14	19.18	19.10	19.10
2392	AMEX	PGF	Fri, Jun 3, 2016	19.04	19.12	19.02	19.10
2391	AMEX	PGF	Thu, Jun 2, 2016	19.05	19.07	19.01	19.01
2390	AMEX	PGF	Wed, Jun 1, 2016	18.98	19.05	18.97	19.05
2389	AMEX	PGF	Tue, May 31, 2016	19.02	19.06	18.97	19.00
2388	AMEX	PGF	Fri, May 27, 2016	18.99	19.00	18.97	19.00
2387	AMEX	PGF	Thu, May 26, 2016	18.97	18.99	18.93	18.99
2386	AMEX	PGF	Wed, May 25, 2016	18.95	18.96	18.92	18.96
2385	AMEX	PGF	Tue, May 24, 2016	18.98	18.98	18.91	18.95
2384	AMEX	PGF	Mon, May 23, 2016	18.90	18.96	18.88	18.96
2383	AMEX	PGF	Fri, May 20, 2016	18.86	18.91	18.84	18.91
2382	AMEX	PGF	Thu, May 19, 2016	18.87	18.88	18.79	18.86
2381	AMEX	PGF	Wed, May 18, 2016	18.92	18.95	18.86	18.89
2380	AMEX	PGF	Tue, May 17, 2016	18.93	18.94	18.91	18.94
2379	AMEX	PGF	Mon, May 16, 2016	18.88	18.94	18.88	18.92
2378	AMEX	PGF	Fri, May 13, 2016	18.83	18.89	18.78	18.88
2377	AMEX	PGF	Thu, May 12, 2016	18.97	18.98	18.94	18.95
2376	AMEX	PGF	Wed, May 11, 2016	18.95	18.96	18.90	18.96
2375	AMEX	PGF	Tue, May 10, 2016	18.96	18.96	18.92	18.95
2374	AMEX	PGF	Mon, May 9, 2016	18.92	18.96	18.90	18.96
2373	AMEX	PGF	Fri, May 6, 2016	18.85	18.92	18.85	18.92
2372	AMEX	PGF	Thu, May 5, 2016	18.90	18.90	18.85	18.88
2371	AMEX	PGF	Wed, May 4, 2016	18.83	18.90	18.83	18.90
2370	AMEX	PGF	Tue, May 3, 2016	18.87	18.90	18.81	18.87
2369	AMEX	PGF	Mon, May 2, 2016	18.82	18.89	18.80	18.89
2368	AMEX	PGF	Fri, Apr 29, 2016	18.81	18.83	18.76	18.82
2367	AMEX	PGF	Thu, Apr 28, 2016	18.79	18.80	18.76	18.80
2366	AMEX	PGF	Wed, Apr 27, 2016	18.75	18.80	18.72	18.80
2365	AMEX	PGF	Tue, Apr 26, 2016	18.73	18.76	18.72	18.75
2364	AMEX	PGF	Mon, Apr 25, 2016	18.76	18.78	18.70	18.72
2363	AMEX	PGF	Fri, Apr 22, 2016	18.75	18.77	18.71	18.77
2362	AMEX	PGF	Thu, Apr 21, 2016	18.76	18.76	18.72	18.75
2361	AMEX	PGF	Wed, Apr 20, 2016	18.74	18.75	18.70	18.75
2360	AMEX	PGF	Tue, Apr 19, 2016	18.66	18.73	18.65	18.73
2359	AMEX	PGF	Mon, Apr 18, 2016	18.64	18.68	18.62	18.66
2358	AMEX	PGF	Fri, Apr 15, 2016	18.67	18.68	18.62	18.66
2357	AMEX	PGF	Thu, Apr 14, 2016	18.74	18.76	18.73	18.76
2356	AMEX	PGF	Wed, Apr 13, 2016	18.70	18.74	18.68	18.74
2355	AMEX	PGF	Tue, Apr 12, 2016	18.67	18.70	18.66	18.69
2354	AMEX	PGF	Mon, Apr 11, 2016	18.64	18.68	18.62	18.68
2353	AMEX	PGF	Fri, Apr 8, 2016	18.61	18.63	18.58	18.63
2352	AMEX	PGF	Thu, Apr 7, 2016	18.56	18.63	18.53	18.59
2351	AMEX	PGF	Wed, Apr 6, 2016	18.59	18.64	18.53	18.61
2350	AMEX	PGF	Tue, Apr 5, 2016	18.59	18.59	18.59	18.59
2349	AMEX	PGF	Mon, Apr 4, 2016	18.67	18.67	18.55	18.59
2348	AMEX	PGF	Fri, Apr 1, 2016	18.79	18.79	18.64	18.68
2347	AMEX	PGF	Thu, Mar 31, 2016	18.80	18.80	18.77	18.80
2346	AMEX	PGF	Wed, Mar 30, 2016	18.76	18.79	18.71	18.78
2345	AMEX	PGF	Tue, Mar 29, 2016	18.70	18.76	18.70	18.75
2344	AMEX	PGF	Mon, Mar 28, 2016	18.69	18.73	18.65	18.72
2343	AMEX	PGF	Thu, Mar 24, 2016	18.65	18.65	18.65	18.67
2342	AMEX	PGF	Wed, Mar 23, 2016	18.64	18.65	18.60	18.65
2341	AMEX	PGF	Tue, Mar 22, 2016	18.56	18.61	18.55	18.60
2340	AMEX	PGF	Mon, Mar 21, 2016	18.55	18.61	18.55	18.58
2339	AMEX	PGF	Fri, Mar 18, 2016	18.57	18.59	18.54	18.58
2338	AMEX	PGF	Thu, Mar 17, 2016	18.50	18.56	18.42	18.55
2337	AMEX	PGF	Wed, Mar 16, 2016	18.54	18.54	18.40	18.50
2336	AMEX	PGF	Tue, Mar 15, 2016	18.61	18.61	18.61	18.48
2335	AMEX	PGF	Mon, Mar 14, 2016	18.61	18.61	18.56	18.60
2334	AMEX	PGF	Fri, Mar 11, 2016	18.53	18.53	18.53	18.60
2333	AMEX	PGF	Thu, Mar 10, 2016	18.52	18.52	18.52	18.53
2332	AMEX	PGF	Wed, Mar 9, 2016	18.50	18.53	18.49	18.52
2331	AMEX	PGF	Tue, Mar 8, 2016	18.50	18.50	18.44	18.48
2330	AMEX	PGF	Mon, Mar 7, 2016	18.52	18.54	18.47	18.48
2329	AMEX	PGF	Fri, Mar 4, 2016	18.46	18.53	18.46	18.52
2328	AMEX	PGF	Thu, Mar 3, 2016	18.50	18.50	18.50	18.48
2327	AMEX	PGF	Wed, Mar 2, 2016	18.56	18.59	18.48	18.50
2326	AMEX	PGF	Tue, Mar 1, 2016	18.48	18.60	18.47	18.58
2325	AMEX	PGF	Mon, Feb 29, 2016	18.49	18.50	18.44	18.48
2324	AMEX	PGF	Fri, Feb 26, 2016	18.49	18.50	18.43	18.47
2323	AMEX	PGF	Thu, Feb 25, 2016	18.37	18.45	18.31	18.45
2322	AMEX	PGF	Wed, Feb 24, 2016	18.17	18.37	18.00	18.37
2321	AMEX	PGF	Tue, Feb 23, 2016	18.34	18.39	18.27	18.33
2320	AMEX	PGF	Mon, Feb 22, 2016	18.37	18.43	18.34	18.34
2319	AMEX	PGF	Fri, Feb 19, 2016	18.25	18.37	18.20	18.35
2318	AMEX	PGF	Thu, Feb 18, 2016	18.24	18.32	18.20	18.29
2317	AMEX	PGF	Wed, Feb 17, 2016	18.08	18.27	18.05	18.23
2316	AMEX	PGF	Tue, Feb 16, 2016	17.77	18.06	17.77	18.04
2315	AMEX	PGF	Fri, Feb 12, 2016	17.63	17.78	17.60	17.68
2314	AMEX	PGF	Thu, Feb 11, 2016	17.90	18.03	17.46	17.60
2313	AMEX	PGF	Wed, Feb 10, 2016	18.02	18.19	18.00	18.13
2312	AMEX	PGF	Tue, Feb 9, 2016	18.13	18.13	17.84	17.96
2311	AMEX	PGF	Mon, Feb 8, 2016	18.45	18.46	18.08	18.18
2310	AMEX	PGF	Fri, Feb 5, 2016	18.58	18.59	18.47	18.48
2309	AMEX	PGF	Thu, Feb 4, 2016	18.63	18.64	18.55	18.59
2308	AMEX	PGF	Wed, Feb 3, 2016	18.68	18.69	18.57	18.61
2307	AMEX	PGF	Tue, Feb 2, 2016	18.65	18.67	18.62	18.66
2306	AMEX	PGF	Mon, Feb 1, 2016	18.63	18.68	18.62	18.66
2305	AMEX	PGF	Fri, Jan 29, 2016	18.57	18.67	18.50	18.67
2304	AMEX	PGF	Thu, Jan 28, 2016	18.49	18.54	18.47	18.51
2303	AMEX	PGF	Wed, Jan 27, 2016	18.38	18.48	18.38	18.46
2302	AMEX	PGF	Tue, Jan 26, 2016	18.43	18.48	18.39	18.40
2301	AMEX	PGF	Mon, Jan 25, 2016	18.50	18.50	18.39	18.40
2300	AMEX	PGF	Fri, Jan 22, 2016	18.43	18.50	18.42	18.50
2299	AMEX	PGF	Thu, Jan 21, 2016	18.40	18.49	18.35	18.40
2298	AMEX	PGF	Wed, Jan 20, 2016	18.50	18.55	18.28	18.39
2297	AMEX	PGF	Tue, Jan 19, 2016	18.58	18.60	18.53	18.55
2296	AMEX	PGF	Fri, Jan 15, 2016	18.57	18.59	18.47	18.54
2295	AMEX	PGF	Thu, Jan 14, 2016	18.69	18.75	18.65	18.70
2294	AMEX	PGF	Wed, Jan 13, 2016	18.81	18.83	18.71	18.71
2293	AMEX	PGF	Tue, Jan 12, 2016	18.81	18.84	18.77	18.82
2292	AMEX	PGF	Mon, Jan 11, 2016	18.86	18.88	18.78	18.81
2291	AMEX	PGF	Fri, Jan 8, 2016	18.83	18.93	18.78	18.85
2290	AMEX	PGF	Thu, Jan 7, 2016	18.84	18.87	18.78	18.81
2289	AMEX	PGF	Wed, Jan 6, 2016	18.92	18.95	18.84	18.88
2288	AMEX	PGF	Tue, Jan 5, 2016	18.94	19.01	18.85	18.96
2287	AMEX	PGF	Mon, Jan 4, 2016	18.78	18.92	18.71	18.90
2286	AMEX	PGF	Thu, Dec 31, 2015	18.84	18.85	18.82	18.83
2285	AMEX	PGF	Wed, Dec 30, 2015	18.81	18.84	18.78	18.82
2284	AMEX	PGF	Tue, Dec 29, 2015	18.72	18.84	18.72	18.83
2283	AMEX	PGF	Mon, Dec 28, 2015	18.63	18.75	18.60	18.72
2282	AMEX	PGF	Thu, Dec 24, 2015	18.58	18.63	18.57	18.61
2281	AMEX	PGF	Wed, Dec 23, 2015	18.54	18.60	18.54	18.58
2280	AMEX	PGF	Tue, Dec 22, 2015	18.51	18.58	18.50	18.52
2279	AMEX	PGF	Mon, Dec 21, 2015	18.46	18.52	18.46	18.52
2278	AMEX	PGF	Fri, Dec 18, 2015	18.45	18.47	18.43	18.46
2277	AMEX	PGF	Thu, Dec 17, 2015	18.33	18.46	18.33	18.44
2276	AMEX	PGF	Wed, Dec 16, 2015	18.20	18.35	18.20	18.35
2275	AMEX	PGF	Tue, Dec 15, 2015	18.12	18.27	18.11	18.20
2274	AMEX	PGF	Mon, Dec 14, 2015	18.53	18.53	18.19	18.19
2273	AMEX	PGF	Fri, Dec 11, 2015	18.57	18.59	18.53	18.54
2272	AMEX	PGF	Thu, Dec 10, 2015	18.57	18.62	18.57	18.60
2271	AMEX	PGF	Wed, Dec 9, 2015	18.60	18.64	18.59	18.60
2270	AMEX	PGF	Tue, Dec 8, 2015	18.59	18.63	18.57	18.60
2269	AMEX	PGF	Mon, Dec 7, 2015	18.64	18.66	18.60	18.62
2268	AMEX	PGF	Fri, Dec 4, 2015	18.61	18.68	18.61	18.67
2267	AMEX	PGF	Thu, Dec 3, 2015	18.65	18.69	18.60	18.61
2266	AMEX	PGF	Wed, Dec 2, 2015	18.68	18.71	18.66	18.66
2265	AMEX	PGF	Tue, Dec 1, 2015	18.68	18.72	18.68	18.71
2264	AMEX	PGF	Mon, Nov 30, 2015	18.72	18.72	18.66	18.69
2263	AMEX	PGF	Fri, Nov 27, 2015	18.66	18.72	18.63	18.71
2262	AMEX	PGF	Wed, Nov 25, 2015	18.62	18.67	18.60	18.66
2261	AMEX	PGF	Tue, Nov 24, 2015	18.55	18.62	18.55	18.62
2260	AMEX	PGF	Mon, Nov 23, 2015	18.56	18.60	18.53	18.57
2259	AMEX	PGF	Fri, Nov 20, 2015	18.52	18.57	18.51	18.57
2258	AMEX	PGF	Thu, Nov 19, 2015	18.55	18.55	18.51	18.54
2257	AMEX	PGF	Wed, Nov 18, 2015	18.52	18.55	18.51	18.54
2256	AMEX	PGF	Tue, Nov 17, 2015	18.51	18.54	18.51	18.54
2255	AMEX	PGF	Mon, Nov 16, 2015	18.55	18.56	18.53	18.53
2254	AMEX	PGF	Fri, Nov 13, 2015	18.55	18.59	18.52	18.56
2253	AMEX	PGF	Thu, Nov 12, 2015	18.63	18.66	18.59	18.64
2252	AMEX	PGF	Wed, Nov 11, 2015	18.57	18.63	18.55	18.63
2251	AMEX	PGF	Tue, Nov 10, 2015	18.55	18.59	18.52	18.59
2250	AMEX	PGF	Mon, Nov 9, 2015	18.55	18.55	18.45	18.55
2249	AMEX	PGF	Fri, Nov 6, 2015	18.66	18.68	18.50	18.58
2248	AMEX	PGF	Thu, Nov 5, 2015	18.66	18.69	18.65	18.68
2247	AMEX	PGF	Wed, Nov 4, 2015	18.63	18.68	18.61	18.67
2246	AMEX	PGF	Tue, Nov 3, 2015	18.62	18.66	18.61	18.64
2245	AMEX	PGF	Mon, Nov 2, 2015	18.56	18.63	18.54	18.61
2244	AMEX	PGF	Fri, Oct 30, 2015	18.54	18.55	18.51	18.55
2243	AMEX	PGF	Thu, Oct 29, 2015	18.53	18.54	18.51	18.51
2242	AMEX	PGF	Wed, Oct 28, 2015	18.53	18.57	18.52	18.54
2241	AMEX	PGF	Tue, Oct 27, 2015	18.55	18.57	18.52	18.53
2240	AMEX	PGF	Mon, Oct 26, 2015	18.50	18.55	18.50	18.53
2239	AMEX	PGF	Fri, Oct 23, 2015	18.50	18.57	18.49	18.52
2238	AMEX	PGF	Thu, Oct 22, 2015	18.48	18.54	18.45	18.51
2237	AMEX	PGF	Wed, Oct 21, 2015	18.43	18.49	18.43	18.48
2236	AMEX	PGF	Tue, Oct 20, 2015	18.44	18.44	18.40	18.43
2235	AMEX	PGF	Mon, Oct 19, 2015	18.40	18.43	18.38	18.40
2234	AMEX	PGF	Fri, Oct 16, 2015	18.39	18.41	18.38	18.39
2233	AMEX	PGF	Thu, Oct 15, 2015	18.36	18.40	18.34	18.39
2232	AMEX	PGF	Wed, Oct 14, 2015	18.38	18.43	18.38	18.43
2231	AMEX	PGF	Tue, Oct 13, 2015	18.41	18.43	18.39	18.40
2230	AMEX	PGF	Mon, Oct 12, 2015	18.37	18.39	18.34	18.39
2229	AMEX	PGF	Fri, Oct 9, 2015	18.37	18.38	18.34	18.35
2228	AMEX	PGF	Thu, Oct 8, 2015	18.35	18.36	18.31	18.36
2227	AMEX	PGF	Wed, Oct 7, 2015	18.31	18.34	18.31	18.34
2226	AMEX	PGF	Tue, Oct 6, 2015	18.31	18.35	18.27	18.30
2225	AMEX	PGF	Mon, Oct 5, 2015	18.23	18.31	18.21	18.28
2224	AMEX	PGF	Fri, Oct 2, 2015	18.19	18.20	18.14	18.19
2223	AMEX	PGF	Thu, Oct 1, 2015	18.26	18.34	18.18	18.19
2222	AMEX	PGF	Wed, Sep 30, 2015	18.28	18.29	18.24	18.26
2221	AMEX	PGF	Tue, Sep 29, 2015	18.24	18.28	18.22	18.25
2220	AMEX	PGF	Mon, Sep 28, 2015	18.28	18.32	18.25	18.26
2219	AMEX	PGF	Fri, Sep 25, 2015	18.28	18.31	18.28	18.30
2218	AMEX	PGF	Thu, Sep 24, 2015	18.24	18.30	18.24	18.28
2217	AMEX	PGF	Wed, Sep 23, 2015	18.23	18.27	18.22	18.25
2216	AMEX	PGF	Tue, Sep 22, 2015	18.23	18.24	18.21	18.23
2215	AMEX	PGF	Mon, Sep 21, 2015	18.20	18.26	18.20	18.24
2214	AMEX	PGF	Fri, Sep 18, 2015	18.19	18.23	18.15	18.22
2213	AMEX	PGF	Thu, Sep 17, 2015	18.16	18.23	18.15	18.21
2212	AMEX	PGF	Wed, Sep 16, 2015	18.15	18.19	18.15	18.17
2211	AMEX	PGF	Tue, Sep 15, 2015	18.17	18.19	18.16	18.17
2210	AMEX	PGF	Mon, Sep 14, 2015	18.26	18.30	18.24	18.27
2209	AMEX	PGF	Fri, Sep 11, 2015	18.25	18.29	18.24	18.27
2208	AMEX	PGF	Thu, Sep 10, 2015	18.28	18.28	18.24	18.26
2207	AMEX	PGF	Wed, Sep 9, 2015	18.30	18.30	18.26	18.28
2206	AMEX	PGF	Tue, Sep 8, 2015	18.26	18.30	18.25	18.28
2205	AMEX	PGF	Fri, Sep 4, 2015	18.21	18.26	18.20	18.24
2204	AMEX	PGF	Thu, Sep 3, 2015	18.26	18.29	18.24	18.25
2203	AMEX	PGF	Wed, Sep 2, 2015	18.24	18.27	18.21	18.25
2202	AMEX	PGF	Tue, Sep 1, 2015	18.19	18.26	18.17	18.23
2201	AMEX	PGF	Mon, Aug 31, 2015	18.26	18.28	18.21	18.27
2200	AMEX	PGF	Fri, Aug 28, 2015	18.23	18.26	18.19	18.25
2199	AMEX	PGF	Thu, Aug 27, 2015	18.18	18.23	18.16	18.20
2198	AMEX	PGF	Wed, Aug 26, 2015	18.09	18.16	18.04	18.14
2197	AMEX	PGF	Tue, Aug 25, 2015	18.09	18.15	18.00	18.09
2196	AMEX	PGF	Mon, Aug 24, 2015	18.10	18.11	12.24	17.97
2195	AMEX	PGF	Fri, Aug 21, 2015	18.28	18.31	18.25	18.26
2194	AMEX	PGF	Thu, Aug 20, 2015	18.32	18.33	18.30	18.30
2193	AMEX	PGF	Wed, Aug 19, 2015	18.34	18.34	18.30	18.32
2192	AMEX	PGF	Tue, Aug 18, 2015	18.34	18.38	18.32	18.32
2191	AMEX	PGF	Mon, Aug 17, 2015	18.36	18.39	18.33	18.36
2190	AMEX	PGF	Fri, Aug 14, 2015	18.38	18.38	18.32	18.36
2189	AMEX	PGF	Thu, Aug 13, 2015	18.44	18.46	18.40	18.43
2188	AMEX	PGF	Wed, Aug 12, 2015	18.41	18.46	18.40	18.44
2187	AMEX	PGF	Tue, Aug 11, 2015	18.43	18.44	18.40	18.44
2186	AMEX	PGF	Mon, Aug 10, 2015	18.39	18.43	18.39	18.41
2185	AMEX	PGF	Fri, Aug 7, 2015	18.39	18.40	18.37	18.38
2184	AMEX	PGF	Thu, Aug 6, 2015	18.39	18.40	18.37	18.39
2183	AMEX	PGF	Wed, Aug 5, 2015	18.39	18.41	18.38	18.40
2182	AMEX	PGF	Tue, Aug 4, 2015	18.39	18.42	18.38	18.39
2181	AMEX	PGF	Mon, Aug 3, 2015	18.39	18.40	18.37	18.39
2180	AMEX	PGF	Fri, Jul 31, 2015	18.34	18.38	18.30	18.37
2179	AMEX	PGF	Thu, Jul 30, 2015	18.31	18.35	18.31	18.33
2178	AMEX	PGF	Wed, Jul 29, 2015	18.33	18.35	18.31	18.32
2177	AMEX	PGF	Tue, Jul 28, 2015	18.28	18.34	18.25	18.34
2176	AMEX	PGF	Mon, Jul 27, 2015	18.32	18.33	18.21	18.29
2175	AMEX	PGF	Fri, Jul 24, 2015	18.32	18.32	18.29	18.32
2174	AMEX	PGF	Thu, Jul 23, 2015	18.34	18.35	18.29	18.34
2173	AMEX	PGF	Wed, Jul 22, 2015	18.37	18.38	18.32	18.33
2172	AMEX	PGF	Tue, Jul 21, 2015	18.37	18.38	18.35	18.38
2171	AMEX	PGF	Mon, Jul 20, 2015	18.34	18.40	18.31	18.38
2170	AMEX	PGF	Fri, Jul 17, 2015	18.33	18.35	18.31	18.33
2169	AMEX	PGF	Thu, Jul 16, 2015	18.25	18.33	18.25	18.32
2168	AMEX	PGF	Wed, Jul 15, 2015	18.22	18.27	18.22	18.25
2167	AMEX	PGF	Tue, Jul 14, 2015	18.28	18.30	18.27	18.30
2166	AMEX	PGF	Mon, Jul 13, 2015	18.24	18.30	18.24	18.28
2165	AMEX	PGF	Fri, Jul 10, 2015	18.23	18.26	18.23	18.25
2164	AMEX	PGF	Thu, Jul 9, 2015	18.21	18.25	18.21	18.22
2163	AMEX	PGF	Wed, Jul 8, 2015	18.20	18.24	18.18	18.19
2162	AMEX	PGF	Tue, Jul 7, 2015	18.21	18.25	18.20	18.23
2161	AMEX	PGF	Mon, Jul 6, 2015	18.22	18.24	18.20	18.22
2160	AMEX	PGF	Thu, Jul 2, 2015	18.18	18.25	18.18	18.22
2159	AMEX	PGF	Wed, Jul 1, 2015	18.18	18.21	18.16	18.19
2158	AMEX	PGF	Tue, Jun 30, 2015	18.15	18.18	18.12	18.17
2157	AMEX	PGF	Mon, Jun 29, 2015	18.14	18.14	18.10	18.12
2156	AMEX	PGF	Fri, Jun 26, 2015	18.17	18.20	18.16	18.18
2155	AMEX	PGF	Thu, Jun 25, 2015	18.18	18.20	18.16	18.18
2154	AMEX	PGF	Wed, Jun 24, 2015	18.14	18.21	18.11	18.20
2153	AMEX	PGF	Tue, Jun 23, 2015	18.14	18.18	18.14	18.15
2152	AMEX	PGF	Mon, Jun 22, 2015	18.16	18.19	18.15	18.15
2151	AMEX	PGF	Fri, Jun 19, 2015	18.13	18.17	18.13	18.15
2150	AMEX	PGF	Thu, Jun 18, 2015	18.18	18.24	18.15	18.15
2149	AMEX	PGF	Wed, Jun 17, 2015	18.24	18.24	18.19	18.20
2148	AMEX	PGF	Tue, Jun 16, 2015	18.17	18.24	18.17	18.23
2147	AMEX	PGF	Mon, Jun 15, 2015	18.15	18.21	18.13	18.19
2146	AMEX	PGF	Fri, Jun 12, 2015	18.25	18.30	18.25	18.27
2145	AMEX	PGF	Thu, Jun 11, 2015	18.25	18.28	18.25	18.28
2144	AMEX	PGF	Wed, Jun 10, 2015	18.22	18.27	18.22	18.25
2143	AMEX	PGF	Tue, Jun 9, 2015	18.29	18.33	18.24	18.26
2142	AMEX	PGF	Mon, Jun 8, 2015	18.32	18.33	18.29	18.31
2141	AMEX	PGF	Fri, Jun 5, 2015	18.32	18.36	18.28	18.32
2140	AMEX	PGF	Thu, Jun 4, 2015	18.27	18.37	18.25	18.36
2139	AMEX	PGF	Wed, Jun 3, 2015	18.33	18.35	18.31	18.31
2138	AMEX	PGF	Tue, Jun 2, 2015	18.35	18.37	18.33	18.35
2137	AMEX	PGF	Mon, Jun 1, 2015	18.41	18.42	18.37	18.37
2136	AMEX	PGF	Fri, May 29, 2015	18.41	18.41	18.38	18.40
2135	AMEX	PGF	Thu, May 28, 2015	18.40	18.42	18.39	18.40
2134	AMEX	PGF	Wed, May 27, 2015	18.41	18.42	18.39	18.41
2133	AMEX	PGF	Tue, May 26, 2015	18.42	18.43	18.40	18.41
2132	AMEX	PGF	Fri, May 22, 2015	18.39	18.43	18.38	18.42
2131	AMEX	PGF	Thu, May 21, 2015	18.36	18.41	18.34	18.39
2130	AMEX	PGF	Wed, May 20, 2015	18.35	18.37	18.31	18.35
2129	AMEX	PGF	Tue, May 19, 2015	18.34	18.34	18.25	18.32
2128	AMEX	PGF	Mon, May 18, 2015	18.37	18.37	18.29	18.32
2127	AMEX	PGF	Fri, May 15, 2015	18.35	18.37	18.32	18.34
2126	AMEX	PGF	Thu, May 14, 2015	18.35	18.46	18.31	18.41
2125	AMEX	PGF	Wed, May 13, 2015	18.26	18.36	18.25	18.34
2124	AMEX	PGF	Tue, May 12, 2015	18.14	18.28	18.11	18.25
2123	AMEX	PGF	Mon, May 11, 2015	18.34	18.34	18.18	18.20
2122	AMEX	PGF	Fri, May 8, 2015	18.24	18.37	18.21	18.33
2121	AMEX	PGF	Thu, May 7, 2015	18.13	18.23	18.13	18.19
2120	AMEX	PGF	Wed, May 6, 2015	18.37	18.39	18.12	18.14
2119	AMEX	PGF	Tue, May 5, 2015	18.44	18.46	18.37	18.38
2118	AMEX	PGF	Mon, May 4, 2015	18.40	18.48	18.39	18.44
2117	AMEX	PGF	Fri, May 1, 2015	18.43	18.47	18.42	18.42
2116	AMEX	PGF	Thu, Apr 30, 2015	18.48	18.51	18.43	18.45
2115	AMEX	PGF	Wed, Apr 29, 2015	18.52	18.52	18.47	18.48
2114	AMEX	PGF	Tue, Apr 28, 2015	18.52	18.56	18.52	18.53
2113	AMEX	PGF	Mon, Apr 27, 2015	18.53	18.56	18.53	18.53
2112	AMEX	PGF	Fri, Apr 24, 2015	18.53	18.56	18.50	18.54
2111	AMEX	PGF	Thu, Apr 23, 2015	18.52	18.55	18.50	18.53
2110	AMEX	PGF	Wed, Apr 22, 2015	18.52	18.57	18.50	18.51
2109	AMEX	PGF	Tue, Apr 21, 2015	18.49	18.57	18.49	18.52
2108	AMEX	PGF	Mon, Apr 20, 2015	18.51	18.55	18.48	18.50
2107	AMEX	PGF	Fri, Apr 17, 2015	18.53	18.56	18.52	18.53
2106	AMEX	PGF	Thu, Apr 16, 2015	18.57	18.60	18.54	18.55
2105	AMEX	PGF	Wed, Apr 15, 2015	18.57	18.59	18.55	18.57
2104	AMEX	PGF	Tue, Apr 14, 2015	18.65	18.72	18.62	18.64
2103	AMEX	PGF	Mon, Apr 13, 2015	18.64	18.72	18.62	18.63
2102	AMEX	PGF	Fri, Apr 10, 2015	18.67	18.67	18.62	18.62
2101	AMEX	PGF	Thu, Apr 9, 2015	18.61	18.66	18.61	18.63
2100	AMEX	PGF	Wed, Apr 8, 2015	18.60	18.65	18.60	18.62
2099	AMEX	PGF	Tue, Apr 7, 2015	18.60	18.63	18.58	18.60
2098	AMEX	PGF	Mon, Apr 6, 2015	18.60	18.63	18.60	18.60
2097	AMEX	PGF	Thu, Apr 2, 2015	18.58	18.63	18.57	18.61
2096	AMEX	PGF	Wed, Apr 1, 2015	18.59	18.60	18.57	18.59
2095	AMEX	PGF	Tue, Mar 31, 2015	18.55	18.60	18.55	18.60
2094	AMEX	PGF	Mon, Mar 30, 2015	18.54	18.58	18.54	18.56
2093	AMEX	PGF	Fri, Mar 27, 2015	18.54	18.55	18.52	18.54
2092	AMEX	PGF	Thu, Mar 26, 2015	18.55	18.57	18.50	18.53
2091	AMEX	PGF	Wed, Mar 25, 2015	18.54	18.57	18.51	18.56
2090	AMEX	PGF	Tue, Mar 24, 2015	18.52	18.55	18.51	18.54
2089	AMEX	PGF	Mon, Mar 23, 2015	18.51	18.54	18.50	18.53
2088	AMEX	PGF	Fri, Mar 20, 2015	18.46	18.53	18.42	18.52
2087	AMEX	PGF	Thu, Mar 19, 2015	18.43	18.47	18.42	18.45
2086	AMEX	PGF	Wed, Mar 18, 2015	18.36	18.47	18.33	18.46
2085	AMEX	PGF	Tue, Mar 17, 2015	18.39	18.40	18.35	18.36
2084	AMEX	PGF	Mon, Mar 16, 2015	18.35	18.41	18.35	18.39
2083	AMEX	PGF	Fri, Mar 13, 2015	18.38	18.38	18.33	18.35
2082	AMEX	PGF	Thu, Mar 12, 2015	18.46	18.49	18.45	18.38
2081	AMEX	PGF	Wed, Mar 11, 2015	18.43	18.48	18.41	18.45
2080	AMEX	PGF	Tue, Mar 10, 2015	18.37	18.45	18.36	18.43
2079	AMEX	PGF	Mon, Mar 9, 2015	18.43	18.47	18.35	18.38
2078	AMEX	PGF	Fri, Mar 6, 2015	18.53	18.54	18.40	18.41
2077	AMEX	PGF	Thu, Mar 5, 2015	18.54	18.58	18.52	18.56
2076	AMEX	PGF	Wed, Mar 4, 2015	18.54	18.57	18.52	18.55
2075	AMEX	PGF	Tue, Mar 3, 2015	18.49	18.54	18.48	18.53
2074	AMEX	PGF	Mon, Mar 2, 2015	18.48	18.53	18.46	18.50
2073	AMEX	PGF	Fri, Feb 27, 2015	18.48	18.50	18.46	18.49
2072	AMEX	PGF	Thu, Feb 26, 2015	18.47	18.50	18.44	18.46
2071	AMEX	PGF	Wed, Feb 25, 2015	18.42	18.50	18.42	18.47
2070	AMEX	PGF	Tue, Feb 24, 2015	18.37	18.46	18.35	18.43
2069	AMEX	PGF	Mon, Feb 23, 2015	18.23	18.40	18.23	18.37
2068	AMEX	PGF	Fri, Feb 20, 2015	18.32	18.38	18.32	18.33
2067	AMEX	PGF	Thu, Feb 19, 2015	18.31	18.35	18.30	18.35
2066	AMEX	PGF	Wed, Feb 18, 2015	18.40	18.40	18.27	18.35
2065	AMEX	PGF	Tue, Feb 17, 2015	18.45	18.48	18.41	18.42
2064	AMEX	PGF	Fri, Feb 13, 2015	18.45	18.49	18.44	18.45
2063	AMEX	PGF	Thu, Feb 12, 2015	18.53	18.55	18.52	18.53
2062	AMEX	PGF	Wed, Feb 11, 2015	18.49	18.52	18.46	18.50
2061	AMEX	PGF	Tue, Feb 10, 2015	18.49	18.51	18.46	18.47
2060	AMEX	PGF	Mon, Feb 9, 2015	18.47	18.51	18.46	18.50
2059	AMEX	PGF	Fri, Feb 6, 2015	18.49	18.50	18.44	18.45
2058	AMEX	PGF	Thu, Feb 5, 2015	18.52	18.52	18.47	18.51
2057	AMEX	PGF	Wed, Feb 4, 2015	18.49	18.52	18.47	18.50
2056	AMEX	PGF	Tue, Feb 3, 2015	18.55	18.56	18.48	18.49
2055	AMEX	PGF	Mon, Feb 2, 2015	18.52	18.56	18.52	18.54
2054	AMEX	PGF	Fri, Jan 30, 2015	18.48	18.53	18.47	18.50
2053	AMEX	PGF	Thu, Jan 29, 2015	18.46	18.49	18.45	18.47
2052	AMEX	PGF	Wed, Jan 28, 2015	18.44	18.48	18.43	18.48
2051	AMEX	PGF	Tue, Jan 27, 2015	18.39	18.45	18.39	18.45
2050	AMEX	PGF	Mon, Jan 26, 2015	18.37	18.42	18.37	18.39
2049	AMEX	PGF	Fri, Jan 23, 2015	18.33	18.39	18.33	18.37
2048	AMEX	PGF	Thu, Jan 22, 2015	18.35	18.36	18.32	18.34
2047	AMEX	PGF	Wed, Jan 21, 2015	18.30	18.35	18.30	18.33
2046	AMEX	PGF	Tue, Jan 20, 2015	18.33	18.35	18.30	18.31
2045	AMEX	PGF	Fri, Jan 16, 2015	18.24	18.33	18.18	18.30
2044	AMEX	PGF	Thu, Jan 15, 2015	18.29	18.31	18.22	18.24
2043	AMEX	PGF	Wed, Jan 14, 2015	18.38	18.40	18.36	18.39
2042	AMEX	PGF	Tue, Jan 13, 2015	18.39	18.40	18.36	18.40
2041	AMEX	PGF	Mon, Jan 12, 2015	18.39	18.41	18.35	18.39
2040	AMEX	PGF	Fri, Jan 9, 2015	18.38	18.40	18.36	18.38
2039	AMEX	PGF	Thu, Jan 8, 2015	18.35	18.41	18.35	18.36
2038	AMEX	PGF	Wed, Jan 7, 2015	18.34	18.39	18.33	18.36
2037	AMEX	PGF	Tue, Jan 6, 2015	18.30	18.35	18.25	18.34
2036	AMEX	PGF	Mon, Jan 5, 2015	18.38	18.38	18.30	18.31
2035	AMEX	PGF	Fri, Jan 2, 2015	18.26	18.37	18.26	18.37
2034	AMEX	PGF	Wed, Dec 31, 2014	18.24	18.28	18.21	18.26
2033	AMEX	PGF	Tue, Dec 30, 2014	18.16	18.24	18.15	18.20
2032	AMEX	PGF	Mon, Dec 29, 2014	18.11	18.18	18.10	18.17
2031	AMEX	PGF	Fri, Dec 26, 2014	18.10	18.16	18.09	18.13
2030	AMEX	PGF	Wed, Dec 24, 2014	18.12	18.13	18.07	18.08
2029	AMEX	PGF	Tue, Dec 23, 2014	18.11	18.15	18.09	18.13
2028	AMEX	PGF	Mon, Dec 22, 2014	18.08	18.12	18.07	18.09
2027	AMEX	PGF	Fri, Dec 19, 2014	18.07	18.13	18.06	18.09
2026	AMEX	PGF	Thu, Dec 18, 2014	18.07	18.10	18.05	18.08
2025	AMEX	PGF	Wed, Dec 17, 2014	17.95	18.05	17.95	18.04
2024	AMEX	PGF	Tue, Dec 16, 2014	17.99	18.02	17.95	17.95
2023	AMEX	PGF	Mon, Dec 15, 2014	18.10	18.11	18.00	18.01
2022	AMEX	PGF	Fri, Dec 12, 2014	18.15	18.19	18.15	18.16
2021	AMEX	PGF	Thu, Dec 11, 2014	18.19	18.23	18.16	18.17
2020	AMEX	PGF	Wed, Dec 10, 2014	18.16	18.18	18.14	18.16
2019	AMEX	PGF	Tue, Dec 9, 2014	18.17	18.19	18.11	18.17
2018	AMEX	PGF	Mon, Dec 8, 2014	18.15	18.19	18.12	18.17
2017	AMEX	PGF	Fri, Dec 5, 2014	18.14	18.19	18.14	18.15
2016	AMEX	PGF	Thu, Dec 4, 2014	18.21	18.21	18.11	18.14
2015	AMEX	PGF	Wed, Dec 3, 2014	18.28	18.28	18.20	18.22
2014	AMEX	PGF	Tue, Dec 2, 2014	18.25	18.28	18.23	18.27
2013	AMEX	PGF	Mon, Dec 1, 2014	18.30	18.31	18.25	18.26
2012	AMEX	PGF	Fri, Nov 28, 2014	18.30	18.32	18.28	18.28
2011	AMEX	PGF	Wed, Nov 26, 2014	18.24	18.32	18.24	18.30
2010	AMEX	PGF	Tue, Nov 25, 2014	18.24	18.27	18.24	18.25
2009	AMEX	PGF	Mon, Nov 24, 2014	18.23	18.26	17.91	18.26
2008	AMEX	PGF	Fri, Nov 21, 2014	18.26	18.26	18.22	18.24
2007	AMEX	PGF	Thu, Nov 20, 2014	18.25	18.26	18.23	18.25
2006	AMEX	PGF	Wed, Nov 19, 2014	18.26	18.27	18.24	18.24
2005	AMEX	PGF	Tue, Nov 18, 2014	18.24	18.30	18.24	18.27
2004	AMEX	PGF	Mon, Nov 17, 2014	18.24	18.28	18.23	18.24
2003	AMEX	PGF	Fri, Nov 14, 2014	18.21	18.25	18.17	18.24
2002	AMEX	PGF	Thu, Nov 13, 2014	18.27	18.28	18.26	18.27
2001	AMEX	PGF	Wed, Nov 12, 2014	18.24	18.28	18.24	18.27
2000	AMEX	PGF	Tue, Nov 11, 2014	18.25	18.27	18.24	18.25
1999	AMEX	PGF	Mon, Nov 10, 2014	18.24	18.26	18.20	18.24
1998	AMEX	PGF	Fri, Nov 7, 2014	18.18	18.25	18.16	18.22
1997	AMEX	PGF	Thu, Nov 6, 2014	18.16	18.19	18.15	18.18
1996	AMEX	PGF	Wed, Nov 5, 2014	18.19	18.20	18.15	18.15
1995	AMEX	PGF	Tue, Nov 4, 2014	18.13	18.20	18.13	18.19
1994	AMEX	PGF	Mon, Nov 3, 2014	18.13	18.18	18.13	18.15
1993	AMEX	PGF	Fri, Oct 31, 2014	18.14	18.17	18.11	18.15
1992	AMEX	PGF	Thu, Oct 30, 2014	18.10	18.14	18.09	18.11
1991	AMEX	PGF	Wed, Oct 29, 2014	18.11	18.14	18.08	18.10
1990	AMEX	PGF	Tue, Oct 28, 2014	18.10	18.13	18.10	18.11
1989	AMEX	PGF	Mon, Oct 27, 2014	18.06	18.11	18.06	18.10
1988	AMEX	PGF	Fri, Oct 24, 2014	18.05	18.10	18.05	18.07
1987	AMEX	PGF	Thu, Oct 23, 2014	18.09	18.09	18.04	18.05
1986	AMEX	PGF	Wed, Oct 22, 2014	18.03	18.06	18.02	18.04
1985	AMEX	PGF	Tue, Oct 21, 2014	18.02	18.05	18.00	18.03
1984	AMEX	PGF	Mon, Oct 20, 2014	17.98	18.02	17.96	18.00
1983	AMEX	PGF	Fri, Oct 17, 2014	17.96	18.01	17.95	17.97
1982	AMEX	PGF	Thu, Oct 16, 2014	17.88	17.98	17.88	17.94
1981	AMEX	PGF	Wed, Oct 15, 2014	17.96	17.98	17.87	17.95
1980	AMEX	PGF	Tue, Oct 14, 2014	18.00	18.08	17.99	18.05
1979	AMEX	PGF	Mon, Oct 13, 2014	17.98	18.02	17.97	17.99
1978	AMEX	PGF	Fri, Oct 10, 2014	18.03	18.03	17.96	18.00
1977	AMEX	PGF	Thu, Oct 9, 2014	18.05	18.06	18.01	18.02
1976	AMEX	PGF	Wed, Oct 8, 2014	18.00	18.06	17.99	18.05
1975	AMEX	PGF	Tue, Oct 7, 2014	18.00	18.03	17.99	17.99
1974	AMEX	PGF	Mon, Oct 6, 2014	18.02	18.07	18.02	18.02
1973	AMEX	PGF	Fri, Oct 3, 2014	18.00	18.02	17.98	18.02
1972	AMEX	PGF	Thu, Oct 2, 2014	17.96	18.00	17.93	17.98
1971	AMEX	PGF	Wed, Oct 1, 2014	18.01	18.04	17.97	17.98
1970	AMEX	PGF	Tue, Sep 30, 2014	17.96	18.01	17.93	18.01
1969	AMEX	PGF	Mon, Sep 29, 2014	17.88	17.96	17.88	17.96
1968	AMEX	PGF	Fri, Sep 26, 2014	17.88	17.95	17.86	17.93
1967	AMEX	PGF	Thu, Sep 25, 2014	17.94	17.94	17.90	17.91
1966	AMEX	PGF	Wed, Sep 24, 2014	17.93	17.95	17.92	17.95
1965	AMEX	PGF	Tue, Sep 23, 2014	17.92	17.94	17.90	17.92
1964	AMEX	PGF	Mon, Sep 22, 2014	17.97	17.97	17.92	17.92
1963	AMEX	PGF	Fri, Sep 19, 2014	17.93	17.97	17.93	17.95
1962	AMEX	PGF	Thu, Sep 18, 2014	17.88	17.94	17.86	17.91
1961	AMEX	PGF	Wed, Sep 17, 2014	17.84	17.89	17.84	17.87
1960	AMEX	PGF	Tue, Sep 16, 2014	17.86	17.86	17.81	17.83
1959	AMEX	PGF	Mon, Sep 15, 2014	17.85	17.85	17.78	17.84
1958	AMEX	PGF	Fri, Sep 12, 2014	17.93	17.93	17.88	17.90
1957	AMEX	PGF	Thu, Sep 11, 2014	17.93	17.98	17.92	17.95
1956	AMEX	PGF	Wed, Sep 10, 2014	17.92	17.98	17.92	17.95
1955	AMEX	PGF	Tue, Sep 9, 2014	18.01	18.03	17.96	17.96
1954	AMEX	PGF	Mon, Sep 8, 2014	18.02	18.08	18.01	18.02
1953	AMEX	PGF	Fri, Sep 5, 2014	18.04	18.08	18.00	18.04
1952	AMEX	PGF	Thu, Sep 4, 2014	18.19	18.19	18.01	18.01
1951	AMEX	PGF	Wed, Sep 3, 2014	18.14	18.18	18.10	18.17
1950	AMEX	PGF	Tue, Sep 2, 2014	18.25	18.25	18.18	18.20
1949	AMEX	PGF	Fri, Aug 29, 2014	18.25	18.26	18.23	18.25
1948	AMEX	PGF	Thu, Aug 28, 2014	18.23	18.25	18.20	18.24
1947	AMEX	PGF	Wed, Aug 27, 2014	18.21	18.23	18.19	18.23
1946	AMEX	PGF	Tue, Aug 26, 2014	18.19	18.20	18.17	18.19
1945	AMEX	PGF	Mon, Aug 25, 2014	18.17	18.19	18.17	18.19
1944	AMEX	PGF	Fri, Aug 22, 2014	18.17	18.18	18.15	18.16
1943	AMEX	PGF	Thu, Aug 21, 2014	18.13	18.18	18.13	18.14
1942	AMEX	PGF	Wed, Aug 20, 2014	18.12	18.16	18.12	18.14
1941	AMEX	PGF	Tue, Aug 19, 2014	18.17	18.19	18.13	18.15
1940	AMEX	PGF	Mon, Aug 18, 2014	18.10	18.19	18.10	18.14
1939	AMEX	PGF	Fri, Aug 15, 2014	18.11	18.13	18.06	18.10
1938	AMEX	PGF	Thu, Aug 14, 2014	18.15	18.20	18.12	18.18
1937	AMEX	PGF	Wed, Aug 13, 2014	18.09	18.15	18.06	18.14
1936	AMEX	PGF	Tue, Aug 12, 2014	18.03	18.07	18.03	18.06
1935	AMEX	PGF	Mon, Aug 11, 2014	18.03	18.07	18.03	18.04
1934	AMEX	PGF	Fri, Aug 8, 2014	18.03	18.07	18.01	18.01
1933	AMEX	PGF	Thu, Aug 7, 2014	17.93	18.03	17.93	18.03
1932	AMEX	PGF	Wed, Aug 6, 2014	17.90	17.96	17.90	17.95
1931	AMEX	PGF	Tue, Aug 5, 2014	17.90	17.97	17.90	17.92
1930	AMEX	PGF	Mon, Aug 4, 2014	17.96	17.98	17.91	17.93
1929	AMEX	PGF	Fri, Aug 1, 2014	18.00	18.02	17.91	17.95
1928	AMEX	PGF	Thu, Jul 31, 2014	18.08	18.16	18.00	18.00
1927	AMEX	PGF	Wed, Jul 30, 2014	18.19	18.20	18.13	18.13
1926	AMEX	PGF	Tue, Jul 29, 2014	18.14	18.19	18.14	18.18
1925	AMEX	PGF	Mon, Jul 28, 2014	18.14	18.17	18.12	18.14
1924	AMEX	PGF	Fri, Jul 25, 2014	18.14	18.14	18.10	18.12
1923	AMEX	PGF	Thu, Jul 24, 2014	18.12	18.15	18.10	18.12
1922	AMEX	PGF	Wed, Jul 23, 2014	18.12	18.15	18.09	18.14
1921	AMEX	PGF	Tue, Jul 22, 2014	18.13	18.15	18.08	18.11
1920	AMEX	PGF	Mon, Jul 21, 2014	18.13	18.15	18.11	18.15
1919	AMEX	PGF	Fri, Jul 18, 2014	18.07	18.16	18.03	18.15
1918	AMEX	PGF	Thu, Jul 17, 2014	18.15	18.15	18.06	18.06
1917	AMEX	PGF	Wed, Jul 16, 2014	18.15	18.18	18.11	18.13
1916	AMEX	PGF	Tue, Jul 15, 2014	18.15	18.22	18.12	18.14
1915	AMEX	PGF	Mon, Jul 14, 2014	18.27	18.32	18.27	18.27
1914	AMEX	PGF	Fri, Jul 11, 2014	18.20	18.29	18.20	18.27
1913	AMEX	PGF	Thu, Jul 10, 2014	18.22	18.24	18.20	18.20
1912	AMEX	PGF	Wed, Jul 9, 2014	18.25	18.25	18.20	18.24
1911	AMEX	PGF	Tue, Jul 8, 2014	18.22	18.23	18.18	18.22
1910	AMEX	PGF	Mon, Jul 7, 2014	18.21	18.22	18.17	18.20
1909	AMEX	PGF	Thu, Jul 3, 2014	18.20	18.22	18.13	18.17
1908	AMEX	PGF	Wed, Jul 2, 2014	18.24	18.24	18.18	18.23
1907	AMEX	PGF	Tue, Jul 1, 2014	18.22	18.25	18.19	18.24
1906	AMEX	PGF	Mon, Jun 30, 2014	18.21	18.22	18.19	18.20
1905	AMEX	PGF	Fri, Jun 27, 2014	18.17	18.19	18.15	18.16
1904	AMEX	PGF	Thu, Jun 26, 2014	18.14	18.16	18.13	18.15
1903	AMEX	PGF	Wed, Jun 25, 2014	18.11	18.15	18.10	18.12
1902	AMEX	PGF	Tue, Jun 24, 2014	18.10	18.13	18.05	18.09
1901	AMEX	PGF	Mon, Jun 23, 2014	18.05	18.10	18.03	18.07
1900	AMEX	PGF	Fri, Jun 20, 2014	18.07	18.08	18.04	18.08
1899	AMEX	PGF	Thu, Jun 19, 2014	18.09	18.10	18.04	18.05
1898	AMEX	PGF	Wed, Jun 18, 2014	18.04	18.07	18.01	18.06
1897	AMEX	PGF	Tue, Jun 17, 2014	18.00	18.04	17.99	18.00
1896	AMEX	PGF	Mon, Jun 16, 2014	18.04	18.07	18.01	18.03
1895	AMEX	PGF	Fri, Jun 13, 2014	18.02	18.06	18.02	18.03
1894	AMEX	PGF	Thu, Jun 12, 2014	18.07	18.13	18.04	18.12
1893	AMEX	PGF	Wed, Jun 11, 2014	18.08	18.12	18.03	18.07
1892	AMEX	PGF	Tue, Jun 10, 2014	18.10	18.14	18.05	18.06
1891	AMEX	PGF	Mon, Jun 9, 2014	18.10	18.13	18.08	18.11
1890	AMEX	PGF	Fri, Jun 6, 2014	18.09	18.10	18.06	18.08
1889	AMEX	PGF	Thu, Jun 5, 2014	18.01	18.07	17.96	18.03
1888	AMEX	PGF	Wed, Jun 4, 2014	18.09	18.10	17.87	18.01
1887	AMEX	PGF	Tue, Jun 3, 2014	18.18	18.20	18.06	18.07
1886	AMEX	PGF	Mon, Jun 2, 2014	18.19	18.22	18.16	18.16
1885	AMEX	PGF	Fri, May 30, 2014	18.19	18.19	18.14	18.16
1884	AMEX	PGF	Thu, May 29, 2014	18.14	18.19	18.10	18.17
1883	AMEX	PGF	Wed, May 28, 2014	18.07	18.13	18.07	18.09
1882	AMEX	PGF	Tue, May 27, 2014	18.07	18.09	18.03	18.07
1881	AMEX	PGF	Fri, May 23, 2014	18.05	18.08	18.01	18.04
1880	AMEX	PGF	Thu, May 22, 2014	18.12	18.13	18.03	18.04
1879	AMEX	PGF	Wed, May 21, 2014	18.14	18.14	18.09	18.10
1878	AMEX	PGF	Tue, May 20, 2014	18.09	18.13	18.07	18.13
1877	AMEX	PGF	Mon, May 19, 2014	18.04	18.09	18.04	18.09
1876	AMEX	PGF	Fri, May 16, 2014	18.03	18.07	18.02	18.05
1875	AMEX	PGF	Thu, May 15, 2014	18.00	18.12	17.92	18.03
1874	AMEX	PGF	Wed, May 14, 2014	18.09	18.14	18.08	18.12
1873	AMEX	PGF	Tue, May 13, 2014	18.11	18.11	18.08	18.11
1872	AMEX	PGF	Mon, May 12, 2014	18.10	18.11	18.05	18.08
1871	AMEX	PGF	Fri, May 9, 2014	18.07	18.10	18.07	18.08
1870	AMEX	PGF	Thu, May 8, 2014	18.09	18.10	18.06	18.09
1869	AMEX	PGF	Wed, May 7, 2014	18.04	18.08	18.03	18.08
1868	AMEX	PGF	Tue, May 6, 2014	18.07	18.07	18.02	18.04
1867	AMEX	PGF	Mon, May 5, 2014	18.02	18.05	18.00	18.04
1866	AMEX	PGF	Fri, May 2, 2014	18.02	18.04	17.98	18.02
1865	AMEX	PGF	Thu, May 1, 2014	17.97	18.05	17.95	18.05
1864	AMEX	PGF	Wed, Apr 30, 2014	17.95	17.99	17.94	17.96
1863	AMEX	PGF	Tue, Apr 29, 2014	17.95	17.97	17.89	17.95
1862	AMEX	PGF	Mon, Apr 28, 2014	17.88	17.95	17.86	17.95
1861	AMEX	PGF	Fri, Apr 25, 2014	17.82	17.87	17.82	17.86
1860	AMEX	PGF	Thu, Apr 24, 2014	17.82	17.85	17.80	17.80
1859	AMEX	PGF	Wed, Apr 23, 2014	17.81	17.85	17.80	17.84
1858	AMEX	PGF	Tue, Apr 22, 2014	17.81	17.83	17.78	17.82
1857	AMEX	PGF	Mon, Apr 21, 2014	17.81	17.84	17.76	17.79
1856	AMEX	PGF	Thu, Apr 17, 2014	17.83	17.85	17.78	17.82
1855	AMEX	PGF	Wed, Apr 16, 2014	17.84	17.85	17.80	17.83
1854	AMEX	PGF	Tue, Apr 15, 2014	17.80	17.83	17.71	17.82
1853	AMEX	PGF	Mon, Apr 14, 2014	17.89	17.90	17.87	17.88
1852	AMEX	PGF	Fri, Apr 11, 2014	17.88	17.91	17.81	17.89
1851	AMEX	PGF	Thu, Apr 10, 2014	17.90	17.91	17.85	17.88
1850	AMEX	PGF	Wed, Apr 9, 2014	17.82	17.90	17.81	17.87
1849	AMEX	PGF	Tue, Apr 8, 2014	17.81	17.85	17.80	17.82
1848	AMEX	PGF	Mon, Apr 7, 2014	17.81	17.84	17.80	17.83
1847	AMEX	PGF	Fri, Apr 4, 2014	17.82	17.85	17.81	17.84
1846	AMEX	PGF	Thu, Apr 3, 2014	17.81	17.85	17.80	17.80
1845	AMEX	PGF	Wed, Apr 2, 2014	17.82	17.86	17.81	17.81
1844	AMEX	PGF	Tue, Apr 1, 2014	17.82	17.84	17.78	17.84
1843	AMEX	PGF	Mon, Mar 31, 2014	17.75	17.79	17.70	17.79
1842	AMEX	PGF	Fri, Mar 28, 2014	17.69	17.75	17.69	17.74
1841	AMEX	PGF	Thu, Mar 27, 2014	17.70	17.73	17.65	17.73
1840	AMEX	PGF	Wed, Mar 26, 2014	17.68	17.73	17.68	17.72
1839	AMEX	PGF	Tue, Mar 25, 2014	17.70	17.74	17.67	17.70
1838	AMEX	PGF	Mon, Mar 24, 2014	17.67	17.73	17.65	17.70
1837	AMEX	PGF	Fri, Mar 21, 2014	17.63	17.71	17.63	17.71
1836	AMEX	PGF	Thu, Mar 20, 2014	17.69	17.69	17.63	17.64
1835	AMEX	PGF	Wed, Mar 19, 2014	17.70	17.71	17.67	17.69
1834	AMEX	PGF	Tue, Mar 18, 2014	17.70	17.71	17.60	17.70
1833	AMEX	PGF	Mon, Mar 17, 2014	17.66	17.70	17.63	17.68
1832	AMEX	PGF	Fri, Mar 14, 2014	17.62	17.66	17.55	17.66
1831	AMEX	PGF	Thu, Mar 13, 2014	17.63	17.70	17.62	17.69
1830	AMEX	PGF	Wed, Mar 12, 2014	17.65	17.68	17.61	17.67
1829	AMEX	PGF	Tue, Mar 11, 2014	17.65	17.67	17.61	17.64
1828	AMEX	PGF	Mon, Mar 10, 2014	17.65	17.66	17.61	17.64
1827	AMEX	PGF	Fri, Mar 7, 2014	17.65	17.65	17.61	17.64
1826	AMEX	PGF	Thu, Mar 6, 2014	17.62	17.67	17.62	17.65
1825	AMEX	PGF	Wed, Mar 5, 2014	17.62	17.67	17.60	17.63
1824	AMEX	PGF	Tue, Mar 4, 2014	17.59	17.67	17.57	17.63
1823	AMEX	PGF	Mon, Mar 3, 2014	17.50	17.64	17.30	17.60
1822	AMEX	PGF	Fri, Feb 28, 2014	17.65	17.66	17.59	17.59
1821	AMEX	PGF	Thu, Feb 27, 2014	17.55	17.60	17.55	17.59
1820	AMEX	PGF	Wed, Feb 26, 2014	17.54	17.60	17.54	17.56
1819	AMEX	PGF	Tue, Feb 25, 2014	17.53	17.57	17.50	17.53
1818	AMEX	PGF	Mon, Feb 24, 2014	17.61	17.62	17.50	17.51
1817	AMEX	PGF	Fri, Feb 21, 2014	17.58	17.60	17.55	17.56
1816	AMEX	PGF	Thu, Feb 20, 2014	17.53	17.59	17.53	17.56
1815	AMEX	PGF	Wed, Feb 19, 2014	17.56	17.59	17.52	17.55
1814	AMEX	PGF	Tue, Feb 18, 2014	17.45	17.54	17.45	17.53
1813	AMEX	PGF	Fri, Feb 14, 2014	17.44	17.49	17.40	17.46
1812	AMEX	PGF	Thu, Feb 13, 2014	17.44	17.53	17.42	17.52
1811	AMEX	PGF	Wed, Feb 12, 2014	17.45	17.48	17.42	17.46
1810	AMEX	PGF	Tue, Feb 11, 2014	17.42	17.45	17.40	17.43
1809	AMEX	PGF	Mon, Feb 10, 2014	17.38	17.40	17.35	17.40
1808	AMEX	PGF	Fri, Feb 7, 2014	17.32	17.38	17.32	17.35
1807	AMEX	PGF	Thu, Feb 6, 2014	17.32	17.35	17.31	17.34
1806	AMEX	PGF	Wed, Feb 5, 2014	17.32	17.34	17.28	17.31
1805	AMEX	PGF	Tue, Feb 4, 2014	17.31	17.36	17.30	17.31
1804	AMEX	PGF	Mon, Feb 3, 2014	17.40	17.40	17.27	17.29
1803	AMEX	PGF	Fri, Jan 31, 2014	17.32	17.38	17.25	17.36
1802	AMEX	PGF	Thu, Jan 30, 2014	17.27	17.39	17.27	17.34
1801	AMEX	PGF	Wed, Jan 29, 2014	17.28	17.30	17.25	17.26
1800	AMEX	PGF	Tue, Jan 28, 2014	17.24	17.31	17.24	17.30
1799	AMEX	PGF	Mon, Jan 27, 2014	17.31	17.35	17.24	17.27
1798	AMEX	PGF	Fri, Jan 24, 2014	17.29	17.32	17.25	17.30
1797	AMEX	PGF	Thu, Jan 23, 2014	17.34	17.37	17.30	17.32
1796	AMEX	PGF	Wed, Jan 22, 2014	17.29	17.38	17.29	17.38
1795	AMEX	PGF	Tue, Jan 21, 2014	17.29	17.33	17.29	17.32
1794	AMEX	PGF	Fri, Jan 17, 2014	17.30	17.38	17.25	17.35
1793	AMEX	PGF	Thu, Jan 16, 2014	17.29	17.29	17.23	17.29
1792	AMEX	PGF	Wed, Jan 15, 2014	17.32	17.33	17.24	17.24
1791	AMEX	PGF	Tue, Jan 14, 2014	17.35	17.40	17.34	17.35
1790	AMEX	PGF	Mon, Jan 13, 2014	17.31	17.39	17.31	17.35
1789	AMEX	PGF	Fri, Jan 10, 2014	17.32	17.39	17.31	17.34
1788	AMEX	PGF	Thu, Jan 9, 2014	17.23	17.31	17.22	17.30
1787	AMEX	PGF	Wed, Jan 8, 2014	17.20	17.23	17.17	17.22
1786	AMEX	PGF	Tue, Jan 7, 2014	17.19	17.25	17.19	17.19
1785	AMEX	PGF	Mon, Jan 6, 2014	17.11	17.22	17.10	17.19
1784	AMEX	PGF	Fri, Jan 3, 2014	16.99	17.13	16.99	17.13
1783	AMEX	PGF	Thu, Jan 2, 2014	16.95	17.06	16.94	17.04
1782	AMEX	PGF	Tue, Dec 31, 2013	16.93	16.95	16.88	16.94
1781	AMEX	PGF	Mon, Dec 30, 2013	16.85	16.91	16.84	16.90
1780	AMEX	PGF	Fri, Dec 27, 2013	16.84	16.87	16.81	16.85
1779	AMEX	PGF	Thu, Dec 26, 2013	16.82	16.96	16.82	16.85
1778	AMEX	PGF	Tue, Dec 24, 2013	16.92	16.98	16.88	16.88
1777	AMEX	PGF	Mon, Dec 23, 2013	16.96	17.01	16.90	16.92
1776	AMEX	PGF	Fri, Dec 20, 2013	16.94	16.99	16.93	16.94
1775	AMEX	PGF	Thu, Dec 19, 2013	16.90	16.95	16.90	16.92
1774	AMEX	PGF	Wed, Dec 18, 2013	16.93	16.98	16.87	16.93
1773	AMEX	PGF	Tue, Dec 17, 2013	16.94	16.97	16.91	16.91
1772	AMEX	PGF	Mon, Dec 16, 2013	16.95	16.99	16.92	16.93
1771	AMEX	PGF	Fri, Dec 13, 2013	16.89	16.95	16.86	16.95
1770	AMEX	PGF	Thu, Dec 12, 2013	16.95	16.98	16.90	16.96
1769	AMEX	PGF	Wed, Dec 11, 2013	17.06	17.06	16.95	16.97
1768	AMEX	PGF	Tue, Dec 10, 2013	17.04	17.07	17.03	17.03
1767	AMEX	PGF	Mon, Dec 9, 2013	17.05	17.09	17.05	17.05
1766	AMEX	PGF	Fri, Dec 6, 2013	17.04	17.09	17.01	17.02
1765	AMEX	PGF	Thu, Dec 5, 2013	17.07	17.09	17.00	17.00
1764	AMEX	PGF	Wed, Dec 4, 2013	17.15	17.16	17.08	17.09
1763	AMEX	PGF	Tue, Dec 3, 2013	17.15	17.20	17.15	17.17
1762	AMEX	PGF	Mon, Dec 2, 2013	17.20	17.22	17.17	17.19
1761	AMEX	PGF	Fri, Nov 29, 2013	17.21	17.23	17.18	17.21
1760	AMEX	PGF	Wed, Nov 27, 2013	17.17	17.22	17.16	17.20
1759	AMEX	PGF	Tue, Nov 26, 2013	17.16	17.22	17.16	17.20
1758	AMEX	PGF	Mon, Nov 25, 2013	17.14	17.20	17.14	17.18
1757	AMEX	PGF	Fri, Nov 22, 2013	17.12	17.20	17.08	17.19
1756	AMEX	PGF	Thu, Nov 21, 2013	17.06	17.11	17.05	17.09
1755	AMEX	PGF	Wed, Nov 20, 2013	17.09	17.16	17.08	17.08
1754	AMEX	PGF	Tue, Nov 19, 2013	17.10	17.14	17.10	17.10
1753	AMEX	PGF	Mon, Nov 18, 2013	17.07	17.14	17.07	17.12
1752	AMEX	PGF	Fri, Nov 15, 2013	17.06	17.13	17.05	17.09
1751	AMEX	PGF	Thu, Nov 14, 2013	17.16	17.18	17.12	17.17
1750	AMEX	PGF	Wed, Nov 13, 2013	17.10	17.16	17.10	17.15
1749	AMEX	PGF	Tue, Nov 12, 2013	17.14	17.17	17.12	17.15
1748	AMEX	PGF	Mon, Nov 11, 2013	17.16	17.23	17.15	17.15
1747	AMEX	PGF	Fri, Nov 8, 2013	17.22	17.24	17.16	17.18
1746	AMEX	PGF	Thu, Nov 7, 2013	17.25	17.27	17.22	17.25
1745	AMEX	PGF	Wed, Nov 6, 2013	17.24	17.24	17.23	17.24
1744	AMEX	PGF	Tue, Nov 5, 2013	17.23	17.27	17.23	17.23
1743	AMEX	PGF	Mon, Nov 4, 2013	17.25	17.28	17.24	17.24
1742	AMEX	PGF	Fri, Nov 1, 2013	17.28	17.29	17.24	17.27
1741	AMEX	PGF	Thu, Oct 31, 2013	17.27	17.29	17.21	17.26
1740	AMEX	PGF	Wed, Oct 30, 2013	17.26	17.29	17.23	17.25
1739	AMEX	PGF	Tue, Oct 29, 2013	17.25	17.28	17.24	17.26
1738	AMEX	PGF	Mon, Oct 28, 2013	17.26	17.28	17.24	17.26
1737	AMEX	PGF	Fri, Oct 25, 2013	17.24	17.27	17.21	17.25
1736	AMEX	PGF	Thu, Oct 24, 2013	17.35	17.35	17.26	17.26
1735	AMEX	PGF	Wed, Oct 23, 2013	17.27	17.33	17.25	17.33
1734	AMEX	PGF	Tue, Oct 22, 2013	17.22	17.30	17.21	17.29
1733	AMEX	PGF	Mon, Oct 21, 2013	17.25	17.29	17.18	17.21
1732	AMEX	PGF	Fri, Oct 18, 2013	17.11	17.25	17.11	17.23
1731	AMEX	PGF	Thu, Oct 17, 2013	17.04	17.12	17.02	17.12
1730	AMEX	PGF	Wed, Oct 16, 2013	16.97	17.05	16.94	17.02
1729	AMEX	PGF	Tue, Oct 15, 2013	17.00	17.03	16.93	16.93
1728	AMEX	PGF	Mon, Oct 14, 2013	17.07	17.12	17.05	17.07
1727	AMEX	PGF	Fri, Oct 11, 2013	17.08	17.11	17.06	17.09
1726	AMEX	PGF	Thu, Oct 10, 2013	17.05	17.10	17.04	17.07
1725	AMEX	PGF	Wed, Oct 9, 2013	17.03	17.04	17.00	17.02
1724	AMEX	PGF	Tue, Oct 8, 2013	17.07	17.10	17.04	17.04
1723	AMEX	PGF	Mon, Oct 7, 2013	17.10	17.11	17.06	17.09
1722	AMEX	PGF	Fri, Oct 4, 2013	17.08	17.12	17.06	17.09
1721	AMEX	PGF	Thu, Oct 3, 2013	17.08	17.10	17.04	17.06
1720	AMEX	PGF	Wed, Oct 2, 2013	17.06	17.12	17.05	17.09
1719	AMEX	PGF	Tue, Oct 1, 2013	17.13	17.13	17.08	17.08
1718	AMEX	PGF	Mon, Sep 30, 2013	17.07	17.14	17.06	17.13
1717	AMEX	PGF	Fri, Sep 27, 2013	17.14	17.20	17.06	17.09
1716	AMEX	PGF	Thu, Sep 26, 2013	17.11	17.17	17.11	17.16
1715	AMEX	PGF	Wed, Sep 25, 2013	17.13	17.14	17.10	17.13
1714	AMEX	PGF	Tue, Sep 24, 2013	17.08	17.14	17.06	17.10
1713	AMEX	PGF	Mon, Sep 23, 2013	17.11	17.14	17.09	17.09
1712	AMEX	PGF	Fri, Sep 20, 2013	17.14	17.14	17.08	17.10
1711	AMEX	PGF	Thu, Sep 19, 2013	17.20	17.20	17.11	17.12
1710	AMEX	PGF	Wed, Sep 18, 2013	16.96	17.20	16.96	17.20
1709	AMEX	PGF	Tue, Sep 17, 2013	16.98	17.02	16.97	16.98
1708	AMEX	PGF	Mon, Sep 16, 2013	17.04	17.10	16.99	16.99
1707	AMEX	PGF	Fri, Sep 13, 2013	17.01	17.02	16.97	17.00
1706	AMEX	PGF	Thu, Sep 12, 2013	17.15	17.17	17.07	17.10
1705	AMEX	PGF	Wed, Sep 11, 2013	17.10	17.17	17.09	17.15
1704	AMEX	PGF	Tue, Sep 10, 2013	17.08	17.16	17.07	17.14
1703	AMEX	PGF	Mon, Sep 9, 2013	17.12	17.14	17.08	17.12
1702	AMEX	PGF	Fri, Sep 6, 2013	17.07	17.14	17.07	17.10
1701	AMEX	PGF	Thu, Sep 5, 2013	17.18	17.21	17.07	17.07
1700	AMEX	PGF	Wed, Sep 4, 2013	17.14	17.21	17.13	17.20
1699	AMEX	PGF	Tue, Sep 3, 2013	17.29	17.30	17.14	17.17
1698	AMEX	PGF	Fri, Aug 30, 2013	17.24	17.25	17.19	17.23
1697	AMEX	PGF	Thu, Aug 29, 2013	17.17	17.23	17.15	17.20
1696	AMEX	PGF	Wed, Aug 28, 2013	17.16	17.19	17.14	17.19
1695	AMEX	PGF	Tue, Aug 27, 2013	17.13	17.17	17.07	17.15
1694	AMEX	PGF	Mon, Aug 26, 2013	17.19	17.25	17.12	17.15
1693	AMEX	PGF	Fri, Aug 23, 2013	17.06	17.18	17.03	17.18
1692	AMEX	PGF	Thu, Aug 22, 2013	16.93	17.05	16.85	17.03
1691	AMEX	PGF	Wed, Aug 21, 2013	16.84	16.96	16.81	16.88
1690	AMEX	PGF	Tue, Aug 20, 2013	16.71	16.90	16.68	16.86
1689	AMEX	PGF	Mon, Aug 19, 2013	16.92	16.95	16.73	16.75
1688	AMEX	PGF	Fri, Aug 16, 2013	17.00	17.03	16.85	16.92
1687	AMEX	PGF	Thu, Aug 15, 2013	17.11	17.13	17.01	17.02
1686	AMEX	PGF	Wed, Aug 14, 2013	17.36	17.39	17.25	17.28
1685	AMEX	PGF	Tue, Aug 13, 2013	17.37	17.43	17.36	17.37
1684	AMEX	PGF	Mon, Aug 12, 2013	17.35	17.49	17.34	17.44
1683	AMEX	PGF	Fri, Aug 9, 2013	17.34	17.44	17.33	17.40
1682	AMEX	PGF	Thu, Aug 8, 2013	17.43	17.46	17.39	17.39
1681	AMEX	PGF	Wed, Aug 7, 2013	17.41	17.47	17.40	17.41
1680	AMEX	PGF	Tue, Aug 6, 2013	17.47	17.49	17.42	17.45
1679	AMEX	PGF	Mon, Aug 5, 2013	17.56	17.56	17.48	17.49
1678	AMEX	PGF	Fri, Aug 2, 2013	17.57	17.58	17.52	17.52
1677	AMEX	PGF	Thu, Aug 1, 2013	17.62	17.64	17.50	17.51
1676	AMEX	PGF	Wed, Jul 31, 2013	17.52	17.60	17.47	17.57
1675	AMEX	PGF	Tue, Jul 30, 2013	17.55	17.55	17.52	17.53
1674	AMEX	PGF	Mon, Jul 29, 2013	17.65	17.65	17.52	17.53
1673	AMEX	PGF	Fri, Jul 26, 2013	17.63	17.65	17.61	17.65
1672	AMEX	PGF	Thu, Jul 25, 2013	17.70	17.70	17.58	17.62
1671	AMEX	PGF	Wed, Jul 24, 2013	17.71	17.73	17.64	17.67
1670	AMEX	PGF	Tue, Jul 23, 2013	17.70	17.75	17.70	17.73
1669	AMEX	PGF	Mon, Jul 22, 2013	17.77	17.79	17.70	17.71
1668	AMEX	PGF	Fri, Jul 19, 2013	17.72	17.78	17.72	17.78
1667	AMEX	PGF	Thu, Jul 18, 2013	17.76	17.77	17.72	17.73
1666	AMEX	PGF	Wed, Jul 17, 2013	17.75	17.78	17.73	17.74
1665	AMEX	PGF	Tue, Jul 16, 2013	17.71	17.76	17.70	17.73
1664	AMEX	PGF	Mon, Jul 15, 2013	17.78	17.78	17.72	17.74
1663	AMEX	PGF	Fri, Jul 12, 2013	17.75	17.87	17.75	17.83
1662	AMEX	PGF	Thu, Jul 11, 2013	17.80	17.89	17.75	17.81
1661	AMEX	PGF	Wed, Jul 10, 2013	17.55	17.70	17.54	17.65
1660	AMEX	PGF	Tue, Jul 9, 2013	17.50	17.62	17.48	17.59
1659	AMEX	PGF	Mon, Jul 8, 2013	17.63	17.67	17.54	17.56
1658	AMEX	PGF	Fri, Jul 5, 2013	17.68	17.70	17.60	17.62
1657	AMEX	PGF	Wed, Jul 3, 2013	17.84	17.84	17.76	17.76
1656	AMEX	PGF	Tue, Jul 2, 2013	17.85	17.91	17.81	17.82
1655	AMEX	PGF	Mon, Jul 1, 2013	17.97	17.98	17.84	17.86
1654	AMEX	PGF	Fri, Jun 28, 2013	17.84	17.89	17.75	17.89
1653	AMEX	PGF	Thu, Jun 27, 2013	17.81	17.87	17.81	17.85
1652	AMEX	PGF	Wed, Jun 26, 2013	17.58	17.81	17.54	17.72
1651	AMEX	PGF	Tue, Jun 25, 2013	17.43	17.57	17.36	17.52
1650	AMEX	PGF	Mon, Jun 24, 2013	17.48	17.55	17.24	17.41
1649	AMEX	PGF	Fri, Jun 21, 2013	17.65	17.76	17.54	17.61
1648	AMEX	PGF	Thu, Jun 20, 2013	17.78	17.81	17.56	17.64
1647	AMEX	PGF	Wed, Jun 19, 2013	18.01	18.06	17.87	17.88
1646	AMEX	PGF	Tue, Jun 18, 2013	17.99	18.05	17.94	18.02
1645	AMEX	PGF	Mon, Jun 17, 2013	17.98	18.09	17.97	17.98
1644	AMEX	PGF	Fri, Jun 14, 2013	17.86	17.97	17.85	17.93
1643	AMEX	PGF	Thu, Jun 13, 2013	17.57	17.90	17.38	17.89
1642	AMEX	PGF	Wed, Jun 12, 2013	17.87	17.95	17.55	17.65
1641	AMEX	PGF	Tue, Jun 11, 2013	18.06	18.06	17.85	17.87
1640	AMEX	PGF	Mon, Jun 10, 2013	18.17	18.17	18.10	18.10
1639	AMEX	PGF	Fri, Jun 7, 2013	18.13	18.22	18.13	18.15
1638	AMEX	PGF	Thu, Jun 6, 2013	18.03	18.13	18.03	18.10
1637	AMEX	PGF	Wed, Jun 5, 2013	18.15	18.16	18.06	18.06
1636	AMEX	PGF	Tue, Jun 4, 2013	18.08	18.24	17.95	18.16
1635	AMEX	PGF	Mon, Jun 3, 2013	18.37	18.40	18.03	18.21
1634	AMEX	PGF	Fri, May 31, 2013	18.56	18.56	18.36	18.38
1633	AMEX	PGF	Thu, May 30, 2013	18.52	18.57	18.50	18.54
1632	AMEX	PGF	Wed, May 29, 2013	18.62	18.62	18.47	18.52
1631	AMEX	PGF	Tue, May 28, 2013	18.68	18.71	18.62	18.63
1630	AMEX	PGF	Fri, May 24, 2013	18.59	18.66	18.58	18.63
1629	AMEX	PGF	Thu, May 23, 2013	18.61	18.61	18.52	18.57
1628	AMEX	PGF	Wed, May 22, 2013	18.65	18.70	18.62	18.62
1627	AMEX	PGF	Tue, May 21, 2013	18.67	18.68	18.64	18.68
1626	AMEX	PGF	Mon, May 20, 2013	18.65	18.67	18.63	18.66
1625	AMEX	PGF	Fri, May 17, 2013	18.61	18.66	18.59	18.66
1624	AMEX	PGF	Thu, May 16, 2013	18.57	18.63	18.57	18.62
1623	AMEX	PGF	Wed, May 15, 2013	18.69	18.69	18.58	18.59
1622	AMEX	PGF	Tue, May 14, 2013	18.80	18.80	18.75	18.75
1621	AMEX	PGF	Mon, May 13, 2013	18.81	18.83	18.77	18.78
1620	AMEX	PGF	Fri, May 10, 2013	18.84	18.85	18.81	18.82
1619	AMEX	PGF	Thu, May 9, 2013	18.84	18.85	18.81	18.83
1618	AMEX	PGF	Wed, May 8, 2013	18.81	18.84	18.79	18.82
1617	AMEX	PGF	Tue, May 7, 2013	18.74	18.83	18.74	18.83
1616	AMEX	PGF	Mon, May 6, 2013	18.71	18.75	18.71	18.73
1615	AMEX	PGF	Fri, May 3, 2013	18.75	18.79	18.72	18.72
1614	AMEX	PGF	Thu, May 2, 2013	18.68	18.74	18.66	18.72
1613	AMEX	PGF	Wed, May 1, 2013	18.68	18.71	18.64	18.65
1612	AMEX	PGF	Tue, Apr 30, 2013	18.66	18.70	18.65	18.68
1611	AMEX	PGF	Mon, Apr 29, 2013	18.58	18.66	18.57	18.64
1610	AMEX	PGF	Fri, Apr 26, 2013	18.54	18.58	18.54	18.57
1609	AMEX	PGF	Thu, Apr 25, 2013	18.55	18.56	18.54	18.54
1608	AMEX	PGF	Wed, Apr 24, 2013	18.53	18.55	18.50	18.53
1607	AMEX	PGF	Tue, Apr 23, 2013	18.49	18.55	18.48	18.52
1606	AMEX	PGF	Mon, Apr 22, 2013	18.50	18.53	18.47	18.48
1605	AMEX	PGF	Fri, Apr 19, 2013	18.54	18.57	18.49	18.49
1604	AMEX	PGF	Thu, Apr 18, 2013	18.51	18.55	18.51	18.53
1603	AMEX	PGF	Wed, Apr 17, 2013	18.49	18.53	18.46	18.51
1602	AMEX	PGF	Tue, Apr 16, 2013	18.48	18.51	18.48	18.50
1601	AMEX	PGF	Mon, Apr 15, 2013	18.48	18.50	18.46	18.48
1600	AMEX	PGF	Fri, Apr 12, 2013	18.52	18.56	18.51	18.56
1599	AMEX	PGF	Thu, Apr 11, 2013	18.54	18.57	18.53	18.54
1598	AMEX	PGF	Wed, Apr 10, 2013	18.54	18.57	18.53	18.55
1597	AMEX	PGF	Tue, Apr 9, 2013	18.53	18.54	18.51	18.54
1596	AMEX	PGF	Mon, Apr 8, 2013	18.52	18.53	18.51	18.53
1595	AMEX	PGF	Fri, Apr 5, 2013	18.48	18.52	18.47	18.52
1594	AMEX	PGF	Thu, Apr 4, 2013	18.52	18.53	18.50	18.53
1593	AMEX	PGF	Wed, Apr 3, 2013	18.55	18.55	18.50	18.50
1592	AMEX	PGF	Tue, Apr 2, 2013	18.54	18.55	18.53	18.55
1591	AMEX	PGF	Mon, Apr 1, 2013	18.53	18.54	18.50	18.53
1590	AMEX	PGF	Thu, Mar 28, 2013	18.51	18.54	18.50	18.53
1589	AMEX	PGF	Wed, Mar 27, 2013	18.50	18.50	18.48	18.50
1588	AMEX	PGF	Tue, Mar 26, 2013	18.54	18.54	18.50	18.52
1587	AMEX	PGF	Mon, Mar 25, 2013	18.52	18.53	18.51	18.52
1586	AMEX	PGF	Fri, Mar 22, 2013	18.52	18.54	18.52	18.53
1585	AMEX	PGF	Thu, Mar 21, 2013	18.49	18.53	18.49	18.52
1584	AMEX	PGF	Wed, Mar 20, 2013	18.50	18.51	18.48	18.51
1583	AMEX	PGF	Tue, Mar 19, 2013	18.50	18.50	18.47	18.49
1582	AMEX	PGF	Mon, Mar 18, 2013	18.46	18.50	18.45	18.50
1581	AMEX	PGF	Fri, Mar 15, 2013	18.49	18.49	18.46	18.47
1580	AMEX	PGF	Thu, Mar 14, 2013	18.56	18.60	18.55	18.57
1579	AMEX	PGF	Wed, Mar 13, 2013	18.53	18.56	18.53	18.56
1578	AMEX	PGF	Tue, Mar 12, 2013	18.56	18.56	18.53	18.54
1577	AMEX	PGF	Mon, Mar 11, 2013	18.55	18.55	18.53	18.55
1576	AMEX	PGF	Fri, Mar 8, 2013	18.57	18.57	18.53	18.55
1575	AMEX	PGF	Thu, Mar 7, 2013	18.54	18.55	18.53	18.55
1574	AMEX	PGF	Wed, Mar 6, 2013	18.54	18.54	18.50	18.51
1573	AMEX	PGF	Tue, Mar 5, 2013	18.53	18.54	18.52	18.54
1572	AMEX	PGF	Mon, Mar 4, 2013	18.47	18.52	18.47	18.52
1571	AMEX	PGF	Fri, Mar 1, 2013	18.48	18.49	18.47	18.49
1570	AMEX	PGF	Thu, Feb 28, 2013	18.51	18.52	18.49	18.51
1569	AMEX	PGF	Wed, Feb 27, 2013	18.47	18.51	18.47	18.51
1568	AMEX	PGF	Tue, Feb 26, 2013	18.46	18.49	18.45	18.49
1567	AMEX	PGF	Mon, Feb 25, 2013	18.47	18.47	18.44	18.45
1566	AMEX	PGF	Fri, Feb 22, 2013	18.44	18.46	18.43	18.45
1565	AMEX	PGF	Thu, Feb 21, 2013	18.40	18.44	18.40	18.44
1564	AMEX	PGF	Wed, Feb 20, 2013	18.43	18.43	18.42	18.43
1563	AMEX	PGF	Tue, Feb 19, 2013	18.44	18.44	18.42	18.43
1562	AMEX	PGF	Fri, Feb 15, 2013	18.44	18.44	18.41	18.43
1561	AMEX	PGF	Thu, Feb 14, 2013	18.50	18.52	18.47	18.52
1560	AMEX	PGF	Wed, Feb 13, 2013	18.49	18.50	18.46	18.49
1559	AMEX	PGF	Tue, Feb 12, 2013	18.46	18.48	18.46	18.48
1558	AMEX	PGF	Mon, Feb 11, 2013	18.45	18.47	18.44	18.46
1557	AMEX	PGF	Fri, Feb 8, 2013	18.44	18.47	18.44	18.45
1556	AMEX	PGF	Thu, Feb 7, 2013	18.44	18.45	18.42	18.44
1555	AMEX	PGF	Wed, Feb 6, 2013	18.41	18.45	18.39	18.44
1554	AMEX	PGF	Tue, Feb 5, 2013	18.43	18.45	18.42	18.45
1553	AMEX	PGF	Mon, Feb 4, 2013	18.44	18.44	18.40	18.42
1552	AMEX	PGF	Fri, Feb 1, 2013	18.42	18.45	18.41	18.45
1551	AMEX	PGF	Thu, Jan 31, 2013	18.44	18.45	18.41	18.42
1550	AMEX	PGF	Wed, Jan 30, 2013	18.45	18.45	18.40	18.42
1549	AMEX	PGF	Tue, Jan 29, 2013	18.46	18.46	18.43	18.45
1548	AMEX	PGF	Mon, Jan 28, 2013	18.51	18.51	18.46	18.47
1547	AMEX	PGF	Fri, Jan 25, 2013	18.48	18.51	18.47	18.51
1546	AMEX	PGF	Thu, Jan 24, 2013	18.53	18.54	18.48	18.49
1545	AMEX	PGF	Wed, Jan 23, 2013	18.54	18.55	18.52	18.53
1544	AMEX	PGF	Tue, Jan 22, 2013	18.56	18.56	18.51	18.54
1543	AMEX	PGF	Fri, Jan 18, 2013	18.50	18.54	18.49	18.53
1542	AMEX	PGF	Thu, Jan 17, 2013	18.49	18.50	18.47	18.50
1541	AMEX	PGF	Wed, Jan 16, 2013	18.48	18.50	18.45	18.46
1540	AMEX	PGF	Tue, Jan 15, 2013	18.50	18.50	18.48	18.50
1539	AMEX	PGF	Mon, Jan 14, 2013	18.62	18.63	18.59	18.60
1538	AMEX	PGF	Fri, Jan 11, 2013	18.59	18.61	18.58	18.61
1537	AMEX	PGF	Thu, Jan 10, 2013	18.59	18.60	18.55	18.60
1536	AMEX	PGF	Wed, Jan 9, 2013	18.57	18.57	18.52	18.57
1535	AMEX	PGF	Tue, Jan 8, 2013	18.49	18.55	18.47	18.55
1534	AMEX	PGF	Mon, Jan 7, 2013	18.48	18.50	18.45	18.50
1533	AMEX	PGF	Fri, Jan 4, 2013	18.40	18.48	18.40	18.48
1532	AMEX	PGF	Thu, Jan 3, 2013	18.43	18.43	18.36	18.39
1531	AMEX	PGF	Wed, Jan 2, 2013	18.35	18.38	18.34	18.37
1530	AMEX	PGF	Mon, Dec 31, 2012	18.28	18.29	18.24	18.28
1529	AMEX	PGF	Fri, Dec 28, 2012	18.24	18.30	18.22	18.29
1528	AMEX	PGF	Thu, Dec 27, 2012	18.25	18.26	18.22	18.23
1527	AMEX	PGF	Wed, Dec 26, 2012	18.23	18.25	18.22	18.25
1526	AMEX	PGF	Mon, Dec 24, 2012	18.20	18.23	18.20	18.21
1525	AMEX	PGF	Fri, Dec 21, 2012	18.15	18.25	18.14	18.22
1524	AMEX	PGF	Thu, Dec 20, 2012	18.24	18.28	18.24	18.25
1523	AMEX	PGF	Wed, Dec 19, 2012	18.25	18.25	18.23	18.24
1522	AMEX	PGF	Tue, Dec 18, 2012	18.24	18.26	18.22	18.25
1521	AMEX	PGF	Mon, Dec 17, 2012	18.22	18.26	18.22	18.22
1520	AMEX	PGF	Fri, Dec 14, 2012	18.21	18.24	18.19	18.21
1519	AMEX	PGF	Thu, Dec 13, 2012	18.38	18.39	18.32	18.35
1518	AMEX	PGF	Wed, Dec 12, 2012	18.38	18.40	18.37	18.39
1517	AMEX	PGF	Tue, Dec 11, 2012	18.37	18.39	18.36	18.38
1516	AMEX	PGF	Mon, Dec 10, 2012	18.40	18.40	18.36	18.37
1515	AMEX	PGF	Fri, Dec 7, 2012	18.40	18.41	18.38	18.40
1514	AMEX	PGF	Thu, Dec 6, 2012	18.39	18.42	18.38	18.39
1513	AMEX	PGF	Wed, Dec 5, 2012	18.43	18.43	18.38	18.40
1512	AMEX	PGF	Tue, Dec 4, 2012	18.39	18.42	18.39	18.40
1511	AMEX	PGF	Mon, Dec 3, 2012	18.43	18.43	18.37	18.38
1510	AMEX	PGF	Fri, Nov 30, 2012	18.39	18.42	18.39	18.42
1509	AMEX	PGF	Thu, Nov 29, 2012	18.40	18.42	18.39	18.39
1508	AMEX	PGF	Wed, Nov 28, 2012	18.39	18.40	18.36	18.40
1507	AMEX	PGF	Tue, Nov 27, 2012	18.35	18.40	18.35	18.40
1506	AMEX	PGF	Mon, Nov 26, 2012	18.39	18.41	18.33	18.36
1505	AMEX	PGF	Fri, Nov 23, 2012	18.42	18.42	18.33	18.39
1504	AMEX	PGF	Wed, Nov 21, 2012	18.35	18.36	18.33	18.36
1503	AMEX	PGF	Tue, Nov 20, 2012	18.31	18.33	18.28	18.33
1502	AMEX	PGF	Mon, Nov 19, 2012	18.34	18.34	18.26	18.30
1501	AMEX	PGF	Fri, Nov 16, 2012	18.06	18.25	18.06	18.22
1500	AMEX	PGF	Thu, Nov 15, 2012	18.09	18.15	18.02	18.09
1499	AMEX	PGF	Wed, Nov 14, 2012	18.44	18.47	18.19	18.22
1498	AMEX	PGF	Tue, Nov 13, 2012	18.43	18.44	18.40	18.44
1497	AMEX	PGF	Mon, Nov 12, 2012	18.44	18.45	18.42	18.43
1496	AMEX	PGF	Fri, Nov 9, 2012	18.43	18.46	18.40	18.45
1495	AMEX	PGF	Thu, Nov 8, 2012	18.49	18.51	18.42	18.43
1494	AMEX	PGF	Wed, Nov 7, 2012	18.51	18.53	18.47	18.49
1493	AMEX	PGF	Tue, Nov 6, 2012	18.55	18.55	18.53	18.54
1492	AMEX	PGF	Mon, Nov 5, 2012	18.54	18.55	18.50	18.55
1491	AMEX	PGF	Fri, Nov 2, 2012	18.54	18.55	18.51	18.53
1490	AMEX	PGF	Thu, Nov 1, 2012	18.53	18.54	18.47	18.54
1489	AMEX	PGF	Wed, Oct 31, 2012	18.48	18.52	18.47	18.50
1488	AMEX	PGF	Fri, Oct 26, 2012	18.45	18.47	18.44	18.47
1487	AMEX	PGF	Thu, Oct 25, 2012	18.47	18.50	18.45	18.46
1486	AMEX	PGF	Wed, Oct 24, 2012	18.48	18.50	18.45	18.48
1485	AMEX	PGF	Tue, Oct 23, 2012	18.47	18.50	18.43	18.49
1484	AMEX	PGF	Mon, Oct 22, 2012	18.50	18.53	18.47	18.50
1483	AMEX	PGF	Fri, Oct 19, 2012	18.53	18.55	18.49	18.51
1482	AMEX	PGF	Thu, Oct 18, 2012	18.58	18.59	18.52	18.56
1481	AMEX	PGF	Wed, Oct 17, 2012	18.56	18.56	18.51	18.55
1480	AMEX	PGF	Tue, Oct 16, 2012	18.54	18.56	18.52	18.53
1479	AMEX	PGF	Mon, Oct 15, 2012	18.56	18.58	18.50	18.54
1478	AMEX	PGF	Fri, Oct 12, 2012	18.61	18.63	18.60	18.63
1477	AMEX	PGF	Thu, Oct 11, 2012	18.59	18.64	18.59	18.64
1476	AMEX	PGF	Wed, Oct 10, 2012	18.56	18.59	18.54	18.59
1475	AMEX	PGF	Tue, Oct 9, 2012	18.62	18.62	18.54	18.54
1474	AMEX	PGF	Mon, Oct 8, 2012	18.58	18.62	18.58	18.62
1473	AMEX	PGF	Fri, Oct 5, 2012	18.70	18.70	18.57	18.62
1472	AMEX	PGF	Thu, Oct 4, 2012	18.55	18.57	18.52	18.57
1471	AMEX	PGF	Wed, Oct 3, 2012	18.51	18.53	18.50	18.53
1470	AMEX	PGF	Tue, Oct 2, 2012	18.49	18.52	18.48	18.52
1469	AMEX	PGF	Mon, Oct 1, 2012	18.47	18.50	18.40	18.50
1468	AMEX	PGF	Fri, Sep 28, 2012	18.44	18.47	18.42	18.46
1467	AMEX	PGF	Thu, Sep 27, 2012	18.42	18.44	18.40	18.43
1466	AMEX	PGF	Wed, Sep 26, 2012	18.38	18.40	18.34	18.39
1465	AMEX	PGF	Tue, Sep 25, 2012	18.41	18.43	18.36	18.41
1464	AMEX	PGF	Mon, Sep 24, 2012	18.36	18.43	18.35	18.36
1463	AMEX	PGF	Fri, Sep 21, 2012	18.46	18.48	18.40	18.40
1462	AMEX	PGF	Thu, Sep 20, 2012	18.46	18.46	18.41	18.44
1461	AMEX	PGF	Wed, Sep 19, 2012	18.45	18.47	18.44	18.44
1460	AMEX	PGF	Tue, Sep 18, 2012	18.48	18.48	18.42	18.44
1459	AMEX	PGF	Mon, Sep 17, 2012	18.50	18.50	18.44	18.45
1458	AMEX	PGF	Fri, Sep 14, 2012	18.52	18.56	18.48	18.50
1457	AMEX	PGF	Thu, Sep 13, 2012	18.56	18.59	18.52	18.58
1456	AMEX	PGF	Wed, Sep 12, 2012	18.52	18.56	18.51	18.55
1455	AMEX	PGF	Tue, Sep 11, 2012	18.49	18.52	18.48	18.50
1454	AMEX	PGF	Mon, Sep 10, 2012	18.48	18.50	18.43	18.48
1453	AMEX	PGF	Fri, Sep 7, 2012	18.43	18.49	18.42	18.47
1452	AMEX	PGF	Thu, Sep 6, 2012	18.46	18.47	18.41	18.43
1451	AMEX	PGF	Wed, Sep 5, 2012	18.44	18.45	18.42	18.44
1450	AMEX	PGF	Tue, Sep 4, 2012	18.44	18.45	18.41	18.43
1449	AMEX	PGF	Fri, Aug 31, 2012	18.44	18.45	18.40	18.43
1448	AMEX	PGF	Thu, Aug 30, 2012	18.36	18.40	18.36	18.39
1447	AMEX	PGF	Wed, Aug 29, 2012	18.38	18.41	18.36	18.38
1446	AMEX	PGF	Tue, Aug 28, 2012	18.34	18.37	18.33	18.37
1445	AMEX	PGF	Mon, Aug 27, 2012	18.30	18.37	18.30	18.35
1444	AMEX	PGF	Fri, Aug 24, 2012	18.31	18.33	18.29	18.32
1443	AMEX	PGF	Thu, Aug 23, 2012	18.33	18.34	18.29	18.32
1442	AMEX	PGF	Wed, Aug 22, 2012	18.30	18.31	18.26	18.31
1441	AMEX	PGF	Tue, Aug 21, 2012	18.33	18.35	18.28	18.30
1440	AMEX	PGF	Mon, Aug 20, 2012	18.31	18.34	18.26	18.28
1439	AMEX	PGF	Fri, Aug 17, 2012	18.28	18.31	18.25	18.31
1438	AMEX	PGF	Thu, Aug 16, 2012	18.29	18.33	18.25	18.26
1437	AMEX	PGF	Wed, Aug 15, 2012	18.32	18.33	18.25	18.28
1436	AMEX	PGF	Tue, Aug 14, 2012	18.35	18.39	18.33	18.38
1435	AMEX	PGF	Mon, Aug 13, 2012	18.45	18.47	18.32	18.32
1434	AMEX	PGF	Fri, Aug 10, 2012	18.45	18.48	18.42	18.43
1433	AMEX	PGF	Thu, Aug 9, 2012	18.42	18.47	18.40	18.45
1432	AMEX	PGF	Wed, Aug 8, 2012	18.33	18.42	18.33	18.42
1431	AMEX	PGF	Tue, Aug 7, 2012	18.41	18.41	18.35	18.41
1430	AMEX	PGF	Mon, Aug 6, 2012	18.38	18.38	18.33	18.37
1429	AMEX	PGF	Fri, Aug 3, 2012	18.34	18.36	18.30	18.31
1428	AMEX	PGF	Thu, Aug 2, 2012	18.28	18.32	18.26	18.28
1427	AMEX	PGF	Wed, Aug 1, 2012	18.33	18.35	18.27	18.30
1426	AMEX	PGF	Tue, Jul 31, 2012	18.31	18.41	18.27	18.28
1425	AMEX	PGF	Mon, Jul 30, 2012	18.30	18.32	18.21	18.26
1424	AMEX	PGF	Fri, Jul 27, 2012	18.28	18.31	18.25	18.26
1423	AMEX	PGF	Thu, Jul 26, 2012	18.27	18.30	18.23	18.25
1422	AMEX	PGF	Wed, Jul 25, 2012	18.22	18.22	18.12	18.22
1421	AMEX	PGF	Tue, Jul 24, 2012	18.21	18.25	18.14	18.18
1420	AMEX	PGF	Mon, Jul 23, 2012	18.26	18.26	18.19	18.21
1419	AMEX	PGF	Fri, Jul 20, 2012	18.33	18.35	18.27	18.30
1418	AMEX	PGF	Thu, Jul 19, 2012	18.36	18.38	18.29	18.29
1417	AMEX	PGF	Wed, Jul 18, 2012	18.28	18.36	18.25	18.35
1416	AMEX	PGF	Tue, Jul 17, 2012	18.32	18.32	18.23	18.25
1415	AMEX	PGF	Mon, Jul 16, 2012	18.25	18.28	18.22	18.28
1414	AMEX	PGF	Fri, Jul 13, 2012	18.15	18.24	18.15	18.23
1413	AMEX	PGF	Thu, Jul 12, 2012	18.20	18.25	18.16	18.24
1412	AMEX	PGF	Wed, Jul 11, 2012	18.20	18.21	18.15	18.21
1411	AMEX	PGF	Tue, Jul 10, 2012	18.20	18.20	18.15	18.19
1410	AMEX	PGF	Mon, Jul 9, 2012	18.17	18.18	18.11	18.18
1409	AMEX	PGF	Fri, Jul 6, 2012	18.19	18.19	18.12	18.14
1408	AMEX	PGF	Thu, Jul 5, 2012	18.13	18.17	18.08	18.16
1407	AMEX	PGF	Tue, Jul 3, 2012	18.12	18.13	18.08	18.08
1406	AMEX	PGF	Mon, Jul 2, 2012	18.06	18.12	18.01	18.09
1405	AMEX	PGF	Fri, Jun 29, 2012	18.05	18.15	17.98	18.00
1404	AMEX	PGF	Thu, Jun 28, 2012	17.89	18.00	17.89	17.97
1403	AMEX	PGF	Wed, Jun 27, 2012	17.91	17.96	17.90	17.95
1402	AMEX	PGF	Tue, Jun 26, 2012	17.88	17.93	17.85	17.92
1401	AMEX	PGF	Mon, Jun 25, 2012	17.88	17.88	17.84	17.85
1400	AMEX	PGF	Fri, Jun 22, 2012	17.86	17.90	17.82	17.88
1399	AMEX	PGF	Thu, Jun 21, 2012	17.83	17.90	17.80	17.82
1398	AMEX	PGF	Wed, Jun 20, 2012	17.84	17.88	17.81	17.88
1397	AMEX	PGF	Tue, Jun 19, 2012	17.81	17.85	17.79	17.85
1396	AMEX	PGF	Mon, Jun 18, 2012	17.72	17.79	17.71	17.75
1395	AMEX	PGF	Fri, Jun 15, 2012	17.71	17.76	17.67	17.73
1394	AMEX	PGF	Thu, Jun 14, 2012	17.72	17.80	17.69	17.78
1393	AMEX	PGF	Wed, Jun 13, 2012	17.65	17.74	17.65	17.70
1392	AMEX	PGF	Tue, Jun 12, 2012	17.68	17.71	17.61	17.71
1391	AMEX	PGF	Mon, Jun 11, 2012	17.70	17.70	17.61	17.62
1390	AMEX	PGF	Fri, Jun 8, 2012	17.51	17.65	17.51	17.65
1389	AMEX	PGF	Thu, Jun 7, 2012	17.69	17.73	17.61	17.61
1388	AMEX	PGF	Wed, Jun 6, 2012	17.60	17.67	17.57	17.63
1387	AMEX	PGF	Tue, Jun 5, 2012	17.38	17.57	17.38	17.54
1386	AMEX	PGF	Mon, Jun 4, 2012	17.39	17.47	17.36	17.44
1385	AMEX	PGF	Fri, Jun 1, 2012	17.41	17.49	17.37	17.38
1384	AMEX	PGF	Thu, May 31, 2012	17.55	17.63	17.45	17.57
1383	AMEX	PGF	Wed, May 30, 2012	17.62	17.68	17.40	17.54
1382	AMEX	PGF	Tue, May 29, 2012	17.68	17.73	17.63	17.73
1381	AMEX	PGF	Fri, May 25, 2012	17.61	17.64	17.55	17.60
1380	AMEX	PGF	Thu, May 24, 2012	17.50	17.59	17.49	17.59
1379	AMEX	PGF	Wed, May 23, 2012	17.36	17.49	17.16	17.47
1378	AMEX	PGF	Tue, May 22, 2012	17.40	17.59	17.36	17.51
1377	AMEX	PGF	Mon, May 21, 2012	17.03	17.35	17.02	17.33
1376	AMEX	PGF	Fri, May 18, 2012	17.30	17.36	17.02	17.02
1375	AMEX	PGF	Thu, May 17, 2012	17.57	17.58	17.25	17.25
1374	AMEX	PGF	Wed, May 16, 2012	17.62	17.65	17.54	17.57
1373	AMEX	PGF	Tue, May 15, 2012	17.65	17.69	17.58	17.58
1372	AMEX	PGF	Mon, May 14, 2012	17.83	17.83	17.74	17.77
1371	AMEX	PGF	Fri, May 11, 2012	17.87	17.91	17.85	17.87
1370	AMEX	PGF	Thu, May 10, 2012	17.94	17.95	17.90	17.90
1369	AMEX	PGF	Wed, May 9, 2012	17.89	17.93	17.85	17.89
1368	AMEX	PGF	Tue, May 8, 2012	17.93	17.95	17.90	17.95
1367	AMEX	PGF	Mon, May 7, 2012	17.89	17.96	17.88	17.96
1366	AMEX	PGF	Fri, May 4, 2012	17.88	17.94	17.87	17.92
1365	AMEX	PGF	Thu, May 3, 2012	17.83	17.89	17.83	17.88
1364	AMEX	PGF	Wed, May 2, 2012	17.80	17.88	17.80	17.83
1363	AMEX	PGF	Tue, May 1, 2012	17.83	17.87	17.80	17.84
1362	AMEX	PGF	Mon, Apr 30, 2012	17.84	17.85	17.82	17.82
1361	AMEX	PGF	Fri, Apr 27, 2012	17.80	17.86	17.80	17.86
1360	AMEX	PGF	Thu, Apr 26, 2012	17.79	17.82	17.74	17.82
1359	AMEX	PGF	Wed, Apr 25, 2012	17.75	17.78	17.71	17.78
1358	AMEX	PGF	Tue, Apr 24, 2012	17.64	17.70	17.60	17.70
1357	AMEX	PGF	Mon, Apr 23, 2012	17.56	17.62	17.55	17.61
1356	AMEX	PGF	Fri, Apr 20, 2012	17.73	17.76	17.61	17.61
1355	AMEX	PGF	Thu, Apr 19, 2012	17.75	17.77	17.70	17.70
1354	AMEX	PGF	Wed, Apr 18, 2012	17.76	17.80	17.70	17.71
1353	AMEX	PGF	Tue, Apr 17, 2012	17.82	17.82	17.78	17.80
1352	AMEX	PGF	Mon, Apr 16, 2012	17.77	17.80	17.74	17.79
1351	AMEX	PGF	Fri, Apr 13, 2012	17.81	17.86	17.72	17.75
1350	AMEX	PGF	Thu, Apr 12, 2012	17.73	17.91	17.73	17.91
1349	AMEX	PGF	Wed, Apr 11, 2012	17.77	17.78	17.72	17.74
1348	AMEX	PGF	Tue, Apr 10, 2012	17.83	17.87	17.71	17.74
1347	AMEX	PGF	Mon, Apr 9, 2012	17.83	17.88	17.76	17.87
1346	AMEX	PGF	Thu, Apr 5, 2012	17.89	17.91	17.88	17.91
1345	AMEX	PGF	Wed, Apr 4, 2012	17.90	17.92	17.87	17.89
1344	AMEX	PGF	Tue, Apr 3, 2012	17.88	17.96	17.88	17.94
1343	AMEX	PGF	Mon, Apr 2, 2012	17.89	17.95	17.88	17.93
1342	AMEX	PGF	Fri, Mar 30, 2012	17.94	17.95	17.90	17.90
1341	AMEX	PGF	Thu, Mar 29, 2012	17.92	17.94	17.90	17.92
1340	AMEX	PGF	Wed, Mar 28, 2012	17.97	17.98	17.95	17.96
1339	AMEX	PGF	Tue, Mar 27, 2012	17.95	17.98	17.94	17.96
1338	AMEX	PGF	Mon, Mar 26, 2012	17.94	17.97	17.93	17.97
1337	AMEX	PGF	Fri, Mar 23, 2012	17.85	17.94	17.85	17.92
1336	AMEX	PGF	Thu, Mar 22, 2012	17.88	17.92	17.88	17.90
1335	AMEX	PGF	Wed, Mar 21, 2012	17.89	17.94	17.88	17.90
1334	AMEX	PGF	Tue, Mar 20, 2012	17.90	17.91	17.87	17.89
1333	AMEX	PGF	Mon, Mar 19, 2012	17.91	17.93	17.89	17.89
1332	AMEX	PGF	Fri, Mar 16, 2012	17.88	17.92	17.85	17.92
1331	AMEX	PGF	Thu, Mar 15, 2012	17.90	17.92	17.86	17.88
1330	AMEX	PGF	Wed, Mar 14, 2012	18.05	18.06	17.98	18.00
1329	AMEX	PGF	Tue, Mar 13, 2012	17.99	18.03	17.98	18.03
1328	AMEX	PGF	Mon, Mar 12, 2012	17.92	17.97	17.92	17.97
1327	AMEX	PGF	Fri, Mar 9, 2012	17.88	17.94	17.88	17.91
1326	AMEX	PGF	Thu, Mar 8, 2012	17.83	17.89	17.82	17.89
1325	AMEX	PGF	Wed, Mar 7, 2012	17.74	17.81	17.73	17.78
1324	AMEX	PGF	Tue, Mar 6, 2012	17.82	17.82	17.69	17.73
1323	AMEX	PGF	Mon, Mar 5, 2012	17.91	17.93	17.87	17.89
1322	AMEX	PGF	Fri, Mar 2, 2012	17.91	17.93	17.89	17.93
1321	AMEX	PGF	Thu, Mar 1, 2012	17.90	17.90	17.86	17.88
1320	AMEX	PGF	Wed, Feb 29, 2012	17.87	17.89	17.84	17.87
1319	AMEX	PGF	Tue, Feb 28, 2012	17.79	17.84	17.76	17.82
1318	AMEX	PGF	Mon, Feb 27, 2012	17.72	17.76	17.72	17.74
1317	AMEX	PGF	Fri, Feb 24, 2012	17.74	17.75	17.69	17.75
1316	AMEX	PGF	Thu, Feb 23, 2012	17.65	17.72	17.65	17.72
1315	AMEX	PGF	Wed, Feb 22, 2012	17.64	17.66	17.61	17.65
1314	AMEX	PGF	Tue, Feb 21, 2012	17.67	17.70	17.61	17.61
1313	AMEX	PGF	Fri, Feb 17, 2012	17.55	17.64	17.55	17.63
1312	AMEX	PGF	Thu, Feb 16, 2012	17.56	17.60	17.46	17.56
1311	AMEX	PGF	Wed, Feb 15, 2012	17.58	17.58	17.53	17.55
1310	AMEX	PGF	Tue, Feb 14, 2012	17.53	17.64	17.53	17.62
1309	AMEX	PGF	Mon, Feb 13, 2012	17.62	17.62	17.54	17.61
1308	AMEX	PGF	Fri, Feb 10, 2012	17.50	17.59	17.50	17.50
1307	AMEX	PGF	Thu, Feb 9, 2012	17.60	17.67	17.57	17.62
1306	AMEX	PGF	Wed, Feb 8, 2012	17.58	17.62	17.57	17.62
1305	AMEX	PGF	Tue, Feb 7, 2012	17.53	17.57	17.52	17.54
1304	AMEX	PGF	Mon, Feb 6, 2012	17.56	17.56	17.51	17.52
1303	AMEX	PGF	Fri, Feb 3, 2012	17.52	17.55	17.49	17.54
1302	AMEX	PGF	Thu, Feb 2, 2012	17.42	17.49	17.38	17.47
1301	AMEX	PGF	Wed, Feb 1, 2012	17.45	17.45	17.35	17.42
1300	AMEX	PGF	Tue, Jan 31, 2012	17.32	17.35	17.28	17.34
1299	AMEX	PGF	Mon, Jan 30, 2012	17.30	17.31	17.27	17.30
1298	AMEX	PGF	Fri, Jan 27, 2012	17.29	17.34	17.27	17.31
1297	AMEX	PGF	Thu, Jan 26, 2012	17.30	17.33	17.23	17.29
1296	AMEX	PGF	Wed, Jan 25, 2012	17.15	17.26	17.11	17.19
1295	AMEX	PGF	Tue, Jan 24, 2012	16.98	17.17	16.98	17.16
1294	AMEX	PGF	Mon, Jan 23, 2012	17.12	17.20	17.11	17.14
1293	AMEX	PGF	Fri, Jan 20, 2012	17.06	17.13	17.01	17.12
1292	AMEX	PGF	Thu, Jan 19, 2012	17.08	17.18	17.03	17.04
1291	AMEX	PGF	Wed, Jan 18, 2012	16.95	17.03	16.95	17.03
1290	AMEX	PGF	Tue, Jan 17, 2012	16.91	16.99	16.91	16.96
1289	AMEX	PGF	Fri, Jan 13, 2012	16.94	16.94	16.83	16.87
1288	AMEX	PGF	Thu, Jan 12, 2012	16.97	17.03	16.95	17.01
1287	AMEX	PGF	Wed, Jan 11, 2012	16.98	17.02	16.95	16.97
1286	AMEX	PGF	Tue, Jan 10, 2012	16.99	17.00	16.95	16.99
1285	AMEX	PGF	Mon, Jan 9, 2012	16.82	16.90	16.79	16.89
1284	AMEX	PGF	Fri, Jan 6, 2012	16.75	16.82	16.71	16.78
1283	AMEX	PGF	Thu, Jan 5, 2012	16.47	16.71	16.41	16.68
1282	AMEX	PGF	Wed, Jan 4, 2012	16.32	16.49	16.30	16.48
1281	AMEX	PGF	Tue, Jan 3, 2012	16.25	16.33	16.16	16.30
1280	AMEX	PGF	Fri, Dec 30, 2011	16.15	16.15	16.08	16.12
1279	AMEX	PGF	Thu, Dec 29, 2011	16.08	16.13	16.04	16.05
1278	AMEX	PGF	Wed, Dec 28, 2011	16.02	16.10	16.00	16.07
1277	AMEX	PGF	Tue, Dec 27, 2011	16.13	16.23	16.06	16.08
1276	AMEX	PGF	Fri, Dec 23, 2011	16.31	16.31	16.12	16.20
1275	AMEX	PGF	Thu, Dec 22, 2011	16.10	16.27	16.08	16.24
1274	AMEX	PGF	Wed, Dec 21, 2011	16.04	16.08	15.99	16.06
1273	AMEX	PGF	Tue, Dec 20, 2011	16.05	16.12	15.99	16.00
1272	AMEX	PGF	Mon, Dec 19, 2011	16.19	16.22	15.97	15.99
1271	AMEX	PGF	Fri, Dec 16, 2011	16.25	16.25	16.11	16.13
1270	AMEX	PGF	Thu, Dec 15, 2011	16.38	16.38	16.17	16.21
1269	AMEX	PGF	Wed, Dec 14, 2011	16.45	16.48	16.32	16.34
1268	AMEX	PGF	Tue, Dec 13, 2011	16.40	16.54	16.37	16.49
1267	AMEX	PGF	Mon, Dec 12, 2011	16.27	16.41	16.27	16.40
1266	AMEX	PGF	Fri, Dec 9, 2011	16.45	16.49	16.36	16.47
1265	AMEX	PGF	Thu, Dec 8, 2011	16.43	16.53	16.35	16.37
1264	AMEX	PGF	Wed, Dec 7, 2011	16.44	16.52	16.26	16.46
1263	AMEX	PGF	Tue, Dec 6, 2011	16.54	16.54	16.44	16.49
1262	AMEX	PGF	Mon, Dec 5, 2011	16.38	16.48	16.27	16.45
1261	AMEX	PGF	Fri, Dec 2, 2011	16.25	16.29	16.18	16.25
1260	AMEX	PGF	Thu, Dec 1, 2011	16.26	16.27	16.17	16.17
1259	AMEX	PGF	Wed, Nov 30, 2011	16.35	16.35	16.20	16.22
1258	AMEX	PGF	Tue, Nov 29, 2011	16.29	16.29	16.05	16.06
1257	AMEX	PGF	Mon, Nov 28, 2011	16.35	16.42	16.18	16.20
1256	AMEX	PGF	Fri, Nov 25, 2011	16.10	16.16	16.03	16.07
1255	AMEX	PGF	Wed, Nov 23, 2011	16.20	16.32	15.98	16.01
1254	AMEX	PGF	Tue, Nov 22, 2011	16.35	16.37	16.24	16.29
1253	AMEX	PGF	Mon, Nov 21, 2011	16.41	16.41	16.26	16.34
1252	AMEX	PGF	Fri, Nov 18, 2011	16.58	16.60	16.43	16.50
1251	AMEX	PGF	Thu, Nov 17, 2011	16.56	16.63	16.47	16.53
1250	AMEX	PGF	Wed, Nov 16, 2011	16.53	16.73	16.53	16.60
1249	AMEX	PGF	Tue, Nov 15, 2011	16.70	16.75	16.60	16.70
1248	AMEX	PGF	Mon, Nov 14, 2011	16.82	16.88	16.77	16.82
1247	AMEX	PGF	Fri, Nov 11, 2011	16.79	16.88	16.73	16.83
1246	AMEX	PGF	Thu, Nov 10, 2011	16.78	16.78	16.63	16.66
1245	AMEX	PGF	Wed, Nov 9, 2011	16.75	16.83	16.60	16.64
1244	AMEX	PGF	Tue, Nov 8, 2011	16.95	17.00	16.90	16.95
1243	AMEX	PGF	Mon, Nov 7, 2011	16.93	17.01	16.80	16.91
1242	AMEX	PGF	Fri, Nov 4, 2011	16.68	16.95	16.68	16.91
1241	AMEX	PGF	Thu, Nov 3, 2011	16.83	16.88	16.79	16.83
1240	AMEX	PGF	Wed, Nov 2, 2011	16.78	16.85	16.76	16.78
1239	AMEX	PGF	Tue, Nov 1, 2011	16.72	16.78	16.59	16.69
1238	AMEX	PGF	Mon, Oct 31, 2011	17.16	17.16	16.95	16.95
1237	AMEX	PGF	Fri, Oct 28, 2011	17.06	17.19	17.02	17.19
1236	AMEX	PGF	Thu, Oct 27, 2011	17.07	17.20	17.01	17.16
1235	AMEX	PGF	Wed, Oct 26, 2011	16.72	16.83	16.56	16.81
1234	AMEX	PGF	Tue, Oct 25, 2011	16.76	16.78	16.65	16.68
1233	AMEX	PGF	Mon, Oct 24, 2011	16.55	16.76	16.55	16.74
1232	AMEX	PGF	Fri, Oct 21, 2011	16.55	16.63	16.55	16.59
1231	AMEX	PGF	Thu, Oct 20, 2011	16.50	16.50	16.40	16.49
1230	AMEX	PGF	Wed, Oct 19, 2011	16.47	16.58	16.40	16.48
1229	AMEX	PGF	Tue, Oct 18, 2011	16.21	16.48	16.21	16.47
1228	AMEX	PGF	Mon, Oct 17, 2011	16.31	16.34	16.24	16.25
1227	AMEX	PGF	Fri, Oct 14, 2011	16.54	16.58	16.29	16.34
1226	AMEX	PGF	Thu, Oct 13, 2011	16.57	16.57	16.42	16.47
1225	AMEX	PGF	Wed, Oct 12, 2011	16.50	16.68	16.50	16.58
1224	AMEX	PGF	Tue, Oct 11, 2011	16.44	16.49	16.35	16.44
1223	AMEX	PGF	Mon, Oct 10, 2011	16.35	16.51	16.34	16.45
1222	AMEX	PGF	Fri, Oct 7, 2011	16.23	16.34	16.16	16.26
1221	AMEX	PGF	Thu, Oct 6, 2011	15.70	16.13	15.66	16.12
1220	AMEX	PGF	Wed, Oct 5, 2011	15.63	15.70	15.44	15.65
1219	AMEX	PGF	Tue, Oct 4, 2011	15.38	15.52	15.10	15.51
1218	AMEX	PGF	Mon, Oct 3, 2011	16.08	16.18	15.61	15.64
1217	AMEX	PGF	Fri, Sep 30, 2011	16.23	16.26	16.06	16.15
1216	AMEX	PGF	Thu, Sep 29, 2011	16.27	16.34	16.14	16.23
1215	AMEX	PGF	Wed, Sep 28, 2011	16.29	16.38	16.12	16.15
1214	AMEX	PGF	Tue, Sep 27, 2011	16.15	16.42	16.12	16.25
1213	AMEX	PGF	Mon, Sep 26, 2011	16.24	16.24	15.86	15.95
1212	AMEX	PGF	Fri, Sep 23, 2011	15.83	16.08	15.82	15.98
1211	AMEX	PGF	Thu, Sep 22, 2011	16.16	16.18	15.86	15.94
1210	AMEX	PGF	Wed, Sep 21, 2011	16.47	16.57	16.33	16.34
1209	AMEX	PGF	Tue, Sep 20, 2011	16.61	16.61	16.46	16.49
1208	AMEX	PGF	Mon, Sep 19, 2011	16.53	16.58	16.48	16.51
1207	AMEX	PGF	Fri, Sep 16, 2011	16.68	16.77	16.67	16.68
1206	AMEX	PGF	Thu, Sep 15, 2011	16.60	16.73	16.57	16.72
1205	AMEX	PGF	Wed, Sep 14, 2011	16.60	16.64	16.43	16.57
1204	AMEX	PGF	Tue, Sep 13, 2011	16.43	16.53	16.36	16.51
1203	AMEX	PGF	Mon, Sep 12, 2011	16.70	16.70	16.34	16.46
1202	AMEX	PGF	Fri, Sep 9, 2011	16.89	16.94	16.80	16.85
1201	AMEX	PGF	Thu, Sep 8, 2011	17.03	17.14	17.00	17.01
1200	AMEX	PGF	Wed, Sep 7, 2011	17.11	17.15	17.02	17.10
1199	AMEX	PGF	Tue, Sep 6, 2011	16.79	16.97	16.65	16.95
1198	AMEX	PGF	Fri, Sep 2, 2011	17.12	17.15	17.00	17.15
1197	AMEX	PGF	Thu, Sep 1, 2011	17.39	17.40	17.22	17.27
1196	AMEX	PGF	Wed, Aug 31, 2011	17.28	17.41	17.27	17.32
1195	AMEX	PGF	Tue, Aug 30, 2011	17.13	17.28	17.13	17.24
1194	AMEX	PGF	Mon, Aug 29, 2011	16.96	17.15	16.93	17.15
1193	AMEX	PGF	Fri, Aug 26, 2011	16.72	16.94	16.64	16.89
1192	AMEX	PGF	Thu, Aug 25, 2011	16.73	16.90	16.67	16.78
1191	AMEX	PGF	Wed, Aug 24, 2011	16.32	16.52	16.29	16.51
1190	AMEX	PGF	Tue, Aug 23, 2011	16.25	16.32	16.05	16.31
1189	AMEX	PGF	Mon, Aug 22, 2011	16.57	16.99	16.25	16.34
1188	AMEX	PGF	Fri, Aug 19, 2011	16.38	16.70	16.35	16.50
1187	AMEX	PGF	Thu, Aug 18, 2011	16.83	16.96	16.45	16.62
1186	AMEX	PGF	Wed, Aug 17, 2011	17.07	17.17	17.04	17.05
1185	AMEX	PGF	Tue, Aug 16, 2011	16.99	17.11	16.92	17.05
1184	AMEX	PGF	Mon, Aug 15, 2011	16.75	17.09	16.61	17.06
1183	AMEX	PGF	Fri, Aug 12, 2011	16.59	16.95	16.59	16.78
1182	AMEX	PGF	Thu, Aug 11, 2011	16.21	16.66	16.19	16.60
1181	AMEX	PGF	Wed, Aug 10, 2011	16.48	16.48	16.13	16.26
1180	AMEX	PGF	Tue, Aug 9, 2011	15.32	16.59	15.25	16.59
1179	AMEX	PGF	Mon, Aug 8, 2011	16.23	16.27	14.70	15.02
1178	AMEX	PGF	Fri, Aug 5, 2011	17.27	17.33	16.16	16.88
1177	AMEX	PGF	Thu, Aug 4, 2011	17.65	17.65	17.04	17.23
1176	AMEX	PGF	Wed, Aug 3, 2011	17.65	17.69	17.54	17.68
1175	AMEX	PGF	Tue, Aug 2, 2011	17.71	17.74	17.63	17.64
1174	AMEX	PGF	Mon, Aug 1, 2011	17.65	17.73	17.61	17.71
1173	AMEX	PGF	Fri, Jul 29, 2011	17.55	17.60	17.36	17.54
1172	AMEX	PGF	Thu, Jul 28, 2011	17.71	17.71	17.60	17.63
1171	AMEX	PGF	Wed, Jul 27, 2011	17.75	17.77	17.68	17.68
1170	AMEX	PGF	Tue, Jul 26, 2011	17.76	17.84	17.73	17.77
1169	AMEX	PGF	Mon, Jul 25, 2011	17.79	17.82	17.75	17.76
1168	AMEX	PGF	Fri, Jul 22, 2011	17.85	17.87	17.82	17.84
1167	AMEX	PGF	Thu, Jul 21, 2011	17.76	17.85	17.71	17.85
1166	AMEX	PGF	Wed, Jul 20, 2011	17.67	17.73	17.67	17.71
1165	AMEX	PGF	Tue, Jul 19, 2011	17.70	17.72	17.64	17.69
1164	AMEX	PGF	Mon, Jul 18, 2011	17.81	17.82	17.65	17.70
1163	AMEX	PGF	Fri, Jul 15, 2011	17.85	17.85	17.79	17.83
1162	AMEX	PGF	Thu, Jul 14, 2011	17.95	18.00	17.89	17.92
1161	AMEX	PGF	Wed, Jul 13, 2011	17.91	17.97	17.90	17.95
1160	AMEX	PGF	Tue, Jul 12, 2011	17.91	17.95	17.88	17.91
1159	AMEX	PGF	Mon, Jul 11, 2011	18.02	18.02	17.94	17.98
1158	AMEX	PGF	Fri, Jul 8, 2011	18.03	18.05	17.99	18.05
1157	AMEX	PGF	Thu, Jul 7, 2011	18.03	18.06	18.01	18.04
1156	AMEX	PGF	Wed, Jul 6, 2011	18.01	18.07	17.99	18.03
1155	AMEX	PGF	Tue, Jul 5, 2011	18.06	18.08	18.03	18.04
1154	AMEX	PGF	Fri, Jul 1, 2011	18.08	18.08	17.96	18.05
1153	AMEX	PGF	Thu, Jun 30, 2011	17.98	18.05	17.94	18.03
1152	AMEX	PGF	Wed, Jun 29, 2011	17.89	17.92	17.82	17.91
1151	AMEX	PGF	Tue, Jun 28, 2011	17.76	17.86	17.76	17.85
1150	AMEX	PGF	Mon, Jun 27, 2011	17.81	17.81	17.70	17.75
1149	AMEX	PGF	Fri, Jun 24, 2011	17.85	17.85	17.73	17.76
1148	AMEX	PGF	Thu, Jun 23, 2011	17.78	17.83	17.74	17.81
1147	AMEX	PGF	Wed, Jun 22, 2011	17.82	17.87	17.81	17.83
1146	AMEX	PGF	Tue, Jun 21, 2011	17.73	17.84	17.72	17.82
1145	AMEX	PGF	Mon, Jun 20, 2011	17.75	17.75	17.69	17.71
1144	AMEX	PGF	Fri, Jun 17, 2011	17.66	17.76	17.65	17.74
1143	AMEX	PGF	Thu, Jun 16, 2011	17.79	17.80	17.62	17.62
1142	AMEX	PGF	Wed, Jun 15, 2011	17.93	17.93	17.82	17.82
1141	AMEX	PGF	Tue, Jun 14, 2011	18.00	18.05	18.00	18.03
1140	AMEX	PGF	Mon, Jun 13, 2011	18.06	18.24	17.98	17.99
1139	AMEX	PGF	Fri, Jun 10, 2011	17.99	18.03	17.97	18.02
1138	AMEX	PGF	Thu, Jun 9, 2011	18.01	18.03	17.95	18.00
1137	AMEX	PGF	Wed, Jun 8, 2011	18.10	18.10	18.02	18.02
1136	AMEX	PGF	Tue, Jun 7, 2011	18.11	18.14	18.08	18.10
1135	AMEX	PGF	Mon, Jun 6, 2011	18.05	18.19	18.05	18.09
1134	AMEX	PGF	Fri, Jun 3, 2011	18.11	18.19	18.08	18.17
1133	AMEX	PGF	Thu, Jun 2, 2011	18.29	18.34	18.15	18.17
1132	AMEX	PGF	Wed, Jun 1, 2011	18.37	18.39	18.28	18.30
1131	AMEX	PGF	Tue, May 31, 2011	18.37	18.37	18.31	18.34
1130	AMEX	PGF	Fri, May 27, 2011	18.31	18.34	18.29	18.34
1129	AMEX	PGF	Thu, May 26, 2011	18.34	18.34	18.30	18.30
1128	AMEX	PGF	Wed, May 25, 2011	18.30	18.32	18.27	18.31
1127	AMEX	PGF	Tue, May 24, 2011	18.32	18.33	18.29	18.30
1126	AMEX	PGF	Mon, May 23, 2011	18.35	18.37	18.31	18.33
1125	AMEX	PGF	Fri, May 20, 2011	18.41	18.41	18.36	18.40
1124	AMEX	PGF	Thu, May 19, 2011	18.38	18.40	18.35	18.39
1123	AMEX	PGF	Wed, May 18, 2011	18.38	18.39	18.34	18.39
1122	AMEX	PGF	Tue, May 17, 2011	18.39	18.39	18.31	18.36
1121	AMEX	PGF	Mon, May 16, 2011	18.35	18.38	18.34	18.38
1120	AMEX	PGF	Fri, May 13, 2011	18.37	18.39	18.33	18.36
1119	AMEX	PGF	Thu, May 12, 2011	18.40	18.45	18.38	18.45
1118	AMEX	PGF	Wed, May 11, 2011	18.40	18.41	18.35	18.38
1117	AMEX	PGF	Tue, May 10, 2011	18.36	18.40	18.33	18.40
1116	AMEX	PGF	Mon, May 9, 2011	18.36	18.36	18.30	18.32
1115	AMEX	PGF	Fri, May 6, 2011	18.35	18.37	18.31	18.31
1114	AMEX	PGF	Thu, May 5, 2011	18.28	18.33	18.27	18.31
1113	AMEX	PGF	Wed, May 4, 2011	18.29	18.31	18.27	18.31
1112	AMEX	PGF	Tue, May 3, 2011	18.26	18.32	18.26	18.29
1111	AMEX	PGF	Mon, May 2, 2011	18.33	18.33	18.25	18.28
1110	AMEX	PGF	Fri, Apr 29, 2011	18.25	18.29	18.23	18.29
1109	AMEX	PGF	Thu, Apr 28, 2011	18.18	18.24	18.18	18.22
1108	AMEX	PGF	Wed, Apr 27, 2011	18.20	18.20	18.15	18.18
1107	AMEX	PGF	Tue, Apr 26, 2011	18.17	18.20	18.15	18.19
1106	AMEX	PGF	Mon, Apr 25, 2011	18.15	18.15	18.11	18.13
1105	AMEX	PGF	Thu, Apr 21, 2011	18.15	18.16	18.12	18.13
1104	AMEX	PGF	Wed, Apr 20, 2011	18.10	18.15	18.08	18.14
1103	AMEX	PGF	Tue, Apr 19, 2011	18.02	18.09	18.02	18.08
1102	AMEX	PGF	Mon, Apr 18, 2011	18.05	18.07	18.02	18.03
1101	AMEX	PGF	Fri, Apr 15, 2011	18.07	18.12	18.05	18.09
1100	AMEX	PGF	Thu, Apr 14, 2011	18.13	18.19	18.13	18.16
1099	AMEX	PGF	Wed, Apr 13, 2011	18.18	18.19	18.16	18.18
1098	AMEX	PGF	Tue, Apr 12, 2011	18.18	18.20	18.14	18.16
1097	AMEX	PGF	Mon, Apr 11, 2011	18.24	18.25	18.20	18.21
1096	AMEX	PGF	Fri, Apr 8, 2011	18.20	18.24	18.18	18.23
1095	AMEX	PGF	Thu, Apr 7, 2011	18.19	18.26	18.19	18.20
1094	AMEX	PGF	Wed, Apr 6, 2011	18.22	18.24	18.20	18.21
1093	AMEX	PGF	Tue, Apr 5, 2011	18.16	18.21	18.12	18.20
1092	AMEX	PGF	Mon, Apr 4, 2011	18.17	18.19	18.12	18.16
1091	AMEX	PGF	Fri, Apr 1, 2011	18.19	18.19	18.13	18.18
1090	AMEX	PGF	Thu, Mar 31, 2011	18.11	18.18	18.06	18.14
1089	AMEX	PGF	Wed, Mar 30, 2011	18.07	18.11	18.07	18.09
1088	AMEX	PGF	Tue, Mar 29, 2011	18.08	18.11	18.04	18.09
1087	AMEX	PGF	Mon, Mar 28, 2011	18.09	18.10	18.05	18.07
1086	AMEX	PGF	Fri, Mar 25, 2011	18.09	18.10	18.05	18.07
1085	AMEX	PGF	Thu, Mar 24, 2011	18.02	18.07	18.02	18.06
1084	AMEX	PGF	Wed, Mar 23, 2011	18.03	18.06	18.02	18.04
1083	AMEX	PGF	Tue, Mar 22, 2011	17.93	18.06	17.92	18.03
1082	AMEX	PGF	Mon, Mar 21, 2011	18.00	18.05	18.00	18.03
1081	AMEX	PGF	Fri, Mar 18, 2011	17.95	17.99	17.94	17.99
1080	AMEX	PGF	Thu, Mar 17, 2011	17.98	17.98	17.88	17.91
1079	AMEX	PGF	Wed, Mar 16, 2011	17.94	17.96	17.86	17.88
1078	AMEX	PGF	Tue, Mar 15, 2011	17.89	17.95	17.82	17.93
1077	AMEX	PGF	Mon, Mar 14, 2011	18.07	18.10	18.03	18.09
1076	AMEX	PGF	Fri, Mar 11, 2011	18.10	18.13	18.03	18.07
1075	AMEX	PGF	Thu, Mar 10, 2011	18.11	18.12	18.07	18.10
1074	AMEX	PGF	Wed, Mar 9, 2011	18.13	18.13	18.10	18.12
1073	AMEX	PGF	Tue, Mar 8, 2011	18.08	18.14	18.06	18.08
1072	AMEX	PGF	Mon, Mar 7, 2011	18.10	18.14	18.06	18.07
1071	AMEX	PGF	Fri, Mar 4, 2011	18.00	18.16	18.00	18.12
1070	AMEX	PGF	Thu, Mar 3, 2011	18.00	18.04	17.98	18.04
1069	AMEX	PGF	Wed, Mar 2, 2011	17.94	17.98	17.91	17.98
1068	AMEX	PGF	Tue, Mar 1, 2011	17.99	18.00	17.95	17.95
1067	AMEX	PGF	Mon, Feb 28, 2011	17.94	17.98	17.90	17.96
1066	AMEX	PGF	Fri, Feb 25, 2011	17.90	17.94	17.88	17.91
1065	AMEX	PGF	Thu, Feb 24, 2011	17.88	17.90	17.85	17.87
1064	AMEX	PGF	Wed, Feb 23, 2011	17.85	17.89	17.83	17.87
1063	AMEX	PGF	Tue, Feb 22, 2011	17.96	17.97	17.85	17.85
1062	AMEX	PGF	Fri, Feb 18, 2011	17.94	17.99	17.91	17.99
1061	AMEX	PGF	Thu, Feb 17, 2011	17.90	17.97	17.90	17.93
1060	AMEX	PGF	Wed, Feb 16, 2011	17.86	17.94	17.85	17.92
1059	AMEX	PGF	Tue, Feb 15, 2011	17.89	17.94	17.84	17.84
1058	AMEX	PGF	Mon, Feb 14, 2011	17.98	17.99	17.92	17.99
1057	AMEX	PGF	Fri, Feb 11, 2011	17.97	17.99	17.92	17.98
1056	AMEX	PGF	Thu, Feb 10, 2011	17.99	17.99	17.92	17.97
1055	AMEX	PGF	Wed, Feb 9, 2011	17.96	17.98	17.91	17.97
1054	AMEX	PGF	Tue, Feb 8, 2011	17.94	18.00	17.89	17.96
1053	AMEX	PGF	Mon, Feb 7, 2011	17.86	17.94	17.86	17.90
1052	AMEX	PGF	Fri, Feb 4, 2011	17.89	17.91	17.84	17.90
1051	AMEX	PGF	Thu, Feb 3, 2011	17.84	17.87	17.80	17.85
1050	AMEX	PGF	Wed, Feb 2, 2011	17.79	17.82	17.74	17.82
1049	AMEX	PGF	Tue, Feb 1, 2011	17.74	17.80	17.72	17.78
1048	AMEX	PGF	Mon, Jan 31, 2011	17.71	17.73	17.65	17.72
1047	AMEX	PGF	Fri, Jan 28, 2011	17.75	17.76	17.65	17.65
1046	AMEX	PGF	Thu, Jan 27, 2011	17.69	17.75	17.68	17.74
1045	AMEX	PGF	Wed, Jan 26, 2011	17.67	17.73	17.67	17.68
1044	AMEX	PGF	Tue, Jan 25, 2011	17.71	17.73	17.66	17.70
1043	AMEX	PGF	Mon, Jan 24, 2011	17.71	17.72	17.57	17.68
1042	AMEX	PGF	Fri, Jan 21, 2011	17.72	17.72	17.65	17.67
1041	AMEX	PGF	Thu, Jan 20, 2011	17.66	17.70	17.65	17.68
1040	AMEX	PGF	Wed, Jan 19, 2011	17.64	17.69	17.63	17.68
1039	AMEX	PGF	Tue, Jan 18, 2011	17.65	17.67	17.62	17.66
1038	AMEX	PGF	Fri, Jan 14, 2011	17.66	17.71	17.63	17.63
1037	AMEX	PGF	Thu, Jan 13, 2011	17.76	17.78	17.74	17.75
1036	AMEX	PGF	Wed, Jan 12, 2011	17.70	17.75	17.67	17.74
1035	AMEX	PGF	Tue, Jan 11, 2011	17.68	17.70	17.64	17.67
1034	AMEX	PGF	Mon, Jan 10, 2011	17.65	17.67	17.60	17.65
1033	AMEX	PGF	Fri, Jan 7, 2011	17.65	17.70	17.60	17.67
1032	AMEX	PGF	Thu, Jan 6, 2011	17.70	17.71	17.65	17.67
1031	AMEX	PGF	Wed, Jan 5, 2011	17.65	17.71	17.62	17.69
1030	AMEX	PGF	Tue, Jan 4, 2011	17.69	17.69	17.61	17.66
1029	AMEX	PGF	Mon, Jan 3, 2011	17.68	17.71	17.63	17.63
1028	AMEX	PGF	Fri, Dec 31, 2010	17.46	17.61	17.45	17.61
1027	AMEX	PGF	Thu, Dec 30, 2010	17.53	17.53	17.46	17.46
1026	AMEX	PGF	Wed, Dec 29, 2010	17.45	17.51	17.39	17.50
1025	AMEX	PGF	Tue, Dec 28, 2010	17.42	17.49	17.39	17.44
1024	AMEX	PGF	Mon, Dec 27, 2010	17.32	17.43	17.31	17.40
1023	AMEX	PGF	Thu, Dec 23, 2010	17.35	17.36	17.27	17.31
1022	AMEX	PGF	Wed, Dec 22, 2010	17.26	17.35	17.23	17.32
1021	AMEX	PGF	Tue, Dec 21, 2010	17.25	17.28	17.20	17.25
1020	AMEX	PGF	Mon, Dec 20, 2010	17.36	17.39	17.26	17.26
1019	AMEX	PGF	Fri, Dec 17, 2010	17.31	17.38	17.27	17.36
1018	AMEX	PGF	Thu, Dec 16, 2010	17.45	17.50	17.32	17.35
1017	AMEX	PGF	Wed, Dec 15, 2010	17.54	17.55	17.42	17.47
1016	AMEX	PGF	Tue, Dec 14, 2010	17.83	17.85	17.70	17.71
1015	AMEX	PGF	Mon, Dec 13, 2010	17.83	17.85	17.78	17.84
1014	AMEX	PGF	Fri, Dec 10, 2010	17.76	17.85	17.76	17.85
1013	AMEX	PGF	Thu, Dec 9, 2010	17.75	17.81	17.74	17.80
1012	AMEX	PGF	Wed, Dec 8, 2010	17.81	17.89	17.74	17.74
1011	AMEX	PGF	Tue, Dec 7, 2010	17.89	17.89	17.75	17.75
1010	AMEX	PGF	Mon, Dec 6, 2010	17.79	17.80	17.67	17.77
1009	AMEX	PGF	Fri, Dec 3, 2010	17.72	17.79	17.71	17.75
1008	AMEX	PGF	Thu, Dec 2, 2010	17.74	17.80	17.74	17.74
1007	AMEX	PGF	Wed, Dec 1, 2010	17.80	17.85	17.73	17.75
1006	AMEX	PGF	Tue, Nov 30, 2010	17.66	17.70	17.59	17.64
1005	AMEX	PGF	Mon, Nov 29, 2010	17.82	17.82	17.64	17.72
1004	AMEX	PGF	Fri, Nov 26, 2010	17.81	17.88	17.75	17.88
1003	AMEX	PGF	Wed, Nov 24, 2010	17.80	17.87	17.76	17.84
1002	AMEX	PGF	Tue, Nov 23, 2010	17.80	17.80	17.63	17.75
1001	AMEX	PGF	Mon, Nov 22, 2010	17.98	17.99	17.80	17.85
1000	AMEX	PGF	Fri, Nov 19, 2010	18.01	18.03	17.93	18.00
999	AMEX	PGF	Thu, Nov 18, 2010	17.90	17.99	17.90	17.98
998	AMEX	PGF	Wed, Nov 17, 2010	17.80	17.88	17.80	17.84
997	AMEX	PGF	Tue, Nov 16, 2010	17.90	17.95	17.72	17.80
996	AMEX	PGF	Mon, Nov 15, 2010	18.07	18.07	17.96	17.98
995	AMEX	PGF	Fri, Nov 12, 2010	18.05	18.11	18.05	18.10
994	AMEX	PGF	Thu, Nov 11, 2010	18.13	18.13	18.08	18.08
993	AMEX	PGF	Wed, Nov 10, 2010	18.21	18.23	18.13	18.15
992	AMEX	PGF	Tue, Nov 9, 2010	18.27	18.27	18.18	18.19
991	AMEX	PGF	Mon, Nov 8, 2010	18.13	18.22	18.13	18.19
990	AMEX	PGF	Fri, Nov 5, 2010	18.22	18.24	18.17	18.22
989	AMEX	PGF	Thu, Nov 4, 2010	18.09	18.22	18.09	18.22
988	AMEX	PGF	Wed, Nov 3, 2010	18.03	18.10	17.99	18.09
987	AMEX	PGF	Tue, Nov 2, 2010	18.05	18.12	18.02	18.04
986	AMEX	PGF	Mon, Nov 1, 2010	18.10	18.13	18.04	18.07
985	AMEX	PGF	Fri, Oct 29, 2010	18.10	18.10	18.06	18.09
984	AMEX	PGF	Thu, Oct 28, 2010	18.02	18.08	18.01	18.06
983	AMEX	PGF	Wed, Oct 27, 2010	18.01	18.06	17.97	18.04
982	AMEX	PGF	Tue, Oct 26, 2010	18.00	18.05	17.91	18.02
981	AMEX	PGF	Mon, Oct 25, 2010	18.19	18.19	17.95	17.97
980	AMEX	PGF	Fri, Oct 22, 2010	18.01	18.12	17.95	18.11
979	AMEX	PGF	Thu, Oct 21, 2010	18.03	18.03	17.93	17.96
978	AMEX	PGF	Wed, Oct 20, 2010	17.93	18.01	17.84	17.96
977	AMEX	PGF	Tue, Oct 19, 2010	18.00	18.18	17.91	17.93
976	AMEX	PGF	Mon, Oct 18, 2010	17.99	18.05	17.92	17.99
975	AMEX	PGF	Fri, Oct 15, 2010	18.33	18.33	17.87	18.00
974	AMEX	PGF	Thu, Oct 14, 2010	18.45	18.47	18.28	18.36
973	AMEX	PGF	Wed, Oct 13, 2010	18.50	18.51	18.45	18.46
972	AMEX	PGF	Tue, Oct 12, 2010	18.45	18.47	18.40	18.46
971	AMEX	PGF	Mon, Oct 11, 2010	18.36	18.43	18.35	18.43
970	AMEX	PGF	Fri, Oct 8, 2010	18.33	18.36	18.31	18.36
969	AMEX	PGF	Thu, Oct 7, 2010	18.36	18.36	18.25	18.30
968	AMEX	PGF	Wed, Oct 6, 2010	18.31	18.31	18.25	18.28
967	AMEX	PGF	Tue, Oct 5, 2010	18.23	18.30	18.23	18.29
966	AMEX	PGF	Mon, Oct 4, 2010	18.25	18.31	18.22	18.23
965	AMEX	PGF	Fri, Oct 1, 2010	18.29	18.33	18.20	18.26
964	AMEX	PGF	Thu, Sep 30, 2010	18.24	18.28	18.19	18.20
963	AMEX	PGF	Wed, Sep 29, 2010	18.22	18.23	18.19	18.22
962	AMEX	PGF	Tue, Sep 28, 2010	18.24	18.24	18.17	18.22
961	AMEX	PGF	Mon, Sep 27, 2010	18.26	18.28	18.20	18.20
960	AMEX	PGF	Fri, Sep 24, 2010	18.30	18.34	18.27	18.29
959	AMEX	PGF	Thu, Sep 23, 2010	18.25	18.29	18.18	18.28
958	AMEX	PGF	Wed, Sep 22, 2010	18.30	18.31	18.24	18.27
957	AMEX	PGF	Tue, Sep 21, 2010	18.37	18.38	18.28	18.29
956	AMEX	PGF	Mon, Sep 20, 2010	18.38	18.38	18.28	18.34
955	AMEX	PGF	Fri, Sep 17, 2010	18.28	18.30	18.24	18.30
954	AMEX	PGF	Thu, Sep 16, 2010	18.20	18.27	18.12	18.22
953	AMEX	PGF	Wed, Sep 15, 2010	18.23	18.23	18.13	18.13
952	AMEX	PGF	Tue, Sep 14, 2010	18.23	18.31	18.23	18.30
951	AMEX	PGF	Mon, Sep 13, 2010	18.22	18.27	18.21	18.23
950	AMEX	PGF	Fri, Sep 10, 2010	18.16	18.20	18.12	18.17
949	AMEX	PGF	Thu, Sep 9, 2010	18.12	18.14	18.05	18.13
948	AMEX	PGF	Wed, Sep 8, 2010	17.94	18.03	17.94	18.03
947	AMEX	PGF	Tue, Sep 7, 2010	17.97	18.07	17.92	17.98
946	AMEX	PGF	Fri, Sep 3, 2010	18.00	18.00	17.95	17.99
945	AMEX	PGF	Thu, Sep 2, 2010	17.98	17.98	17.94	17.97
944	AMEX	PGF	Wed, Sep 1, 2010	17.93	18.04	17.88	17.94
943	AMEX	PGF	Tue, Aug 31, 2010	17.94	17.94	17.85	17.85
942	AMEX	PGF	Mon, Aug 30, 2010	17.85	17.90	17.84	17.88
941	AMEX	PGF	Fri, Aug 27, 2010	17.83	17.84	17.75	17.84
940	AMEX	PGF	Thu, Aug 26, 2010	17.75	17.81	17.73	17.78
939	AMEX	PGF	Wed, Aug 25, 2010	17.69	17.76	17.66	17.72
938	AMEX	PGF	Tue, Aug 24, 2010	17.81	17.82	17.73	17.75
937	AMEX	PGF	Mon, Aug 23, 2010	17.83	17.99	17.77	17.80
936	AMEX	PGF	Fri, Aug 20, 2010	17.74	17.80	17.70	17.77
935	AMEX	PGF	Thu, Aug 19, 2010	17.75	17.85	17.75	17.76
934	AMEX	PGF	Wed, Aug 18, 2010	17.68	17.82	17.66	17.79
933	AMEX	PGF	Tue, Aug 17, 2010	17.70	17.71	17.64	17.66
932	AMEX	PGF	Mon, Aug 16, 2010	17.63	17.69	17.61	17.65
931	AMEX	PGF	Fri, Aug 13, 2010	17.61	17.63	17.52	17.63
930	AMEX	PGF	Thu, Aug 12, 2010	17.52	17.66	17.42	17.66
929	AMEX	PGF	Wed, Aug 11, 2010	17.57	17.58	17.50	17.56
928	AMEX	PGF	Tue, Aug 10, 2010	17.65	17.69	17.60	17.62
927	AMEX	PGF	Mon, Aug 9, 2010	17.62	17.70	17.60	17.70
926	AMEX	PGF	Fri, Aug 6, 2010	17.50	17.62	17.45	17.62
925	AMEX	PGF	Thu, Aug 5, 2010	17.52	17.61	17.50	17.54
924	AMEX	PGF	Wed, Aug 4, 2010	17.43	17.54	17.42	17.51
923	AMEX	PGF	Tue, Aug 3, 2010	17.39	17.44	17.33	17.43
922	AMEX	PGF	Mon, Aug 2, 2010	17.36	17.40	17.31	17.39
921	AMEX	PGF	Fri, Jul 30, 2010	17.24	17.30	17.19	17.28
920	AMEX	PGF	Thu, Jul 29, 2010	17.29	17.29	17.19	17.24
919	AMEX	PGF	Wed, Jul 28, 2010	17.15	17.26	17.15	17.24
918	AMEX	PGF	Tue, Jul 27, 2010	17.20	17.31	17.16	17.20
917	AMEX	PGF	Mon, Jul 26, 2010	17.05	17.17	17.03	17.14
916	AMEX	PGF	Fri, Jul 23, 2010	16.96	17.05	16.91	17.01
915	AMEX	PGF	Thu, Jul 22, 2010	16.93	16.96	16.88	16.93
914	AMEX	PGF	Wed, Jul 21, 2010	16.85	16.89	16.82	16.87
913	AMEX	PGF	Tue, Jul 20, 2010	16.59	16.79	16.54	16.77
912	AMEX	PGF	Mon, Jul 19, 2010	16.65	16.74	16.65	16.70
911	AMEX	PGF	Fri, Jul 16, 2010	16.70	16.77	16.66	16.67
910	AMEX	PGF	Thu, Jul 15, 2010	16.77	16.78	16.63	16.78
909	AMEX	PGF	Wed, Jul 14, 2010	16.76	16.80	16.65	16.78
908	AMEX	PGF	Tue, Jul 13, 2010	16.65	16.85	16.65	16.72
907	AMEX	PGF	Mon, Jul 12, 2010	16.67	16.70	16.61	16.64
906	AMEX	PGF	Fri, Jul 9, 2010	16.49	16.68	16.49	16.67
905	AMEX	PGF	Thu, Jul 8, 2010	16.39	16.56	16.38	16.52
904	AMEX	PGF	Wed, Jul 7, 2010	16.34	16.40	16.26	16.39
903	AMEX	PGF	Tue, Jul 6, 2010	16.48	16.48	16.25	16.29
902	AMEX	PGF	Fri, Jul 2, 2010	16.03	16.33	16.01	16.26
901	AMEX	PGF	Thu, Jul 1, 2010	16.12	16.23	16.03	16.23
900	AMEX	PGF	Wed, Jun 30, 2010	16.03	16.23	16.03	16.16
899	AMEX	PGF	Tue, Jun 29, 2010	16.20	16.24	16.11	16.20
898	AMEX	PGF	Mon, Jun 28, 2010	16.27	16.32	16.20	16.28
897	AMEX	PGF	Fri, Jun 25, 2010	16.47	16.47	16.24	16.28
896	AMEX	PGF	Thu, Jun 24, 2010	16.20	16.26	16.16	16.24
895	AMEX	PGF	Wed, Jun 23, 2010	16.21	16.27	16.17	16.25
894	AMEX	PGF	Tue, Jun 22, 2010	16.33	16.34	16.20	16.20
893	AMEX	PGF	Mon, Jun 21, 2010	16.44	16.44	16.30	16.33
892	AMEX	PGF	Fri, Jun 18, 2010	16.33	16.38	16.27	16.34
891	AMEX	PGF	Thu, Jun 17, 2010	16.33	16.34	16.21	16.29
890	AMEX	PGF	Wed, Jun 16, 2010	16.36	16.40	16.27	16.27
889	AMEX	PGF	Tue, Jun 15, 2010	16.42	16.42	16.31	16.41
888	AMEX	PGF	Mon, Jun 14, 2010	16.30	16.44	16.30	16.41
887	AMEX	PGF	Fri, Jun 11, 2010	16.12	16.30	16.04	16.30
886	AMEX	PGF	Thu, Jun 10, 2010	16.19	16.19	16.06	16.16
885	AMEX	PGF	Wed, Jun 9, 2010	16.07	16.16	15.93	16.02
884	AMEX	PGF	Tue, Jun 8, 2010	16.00	16.13	15.96	16.01
883	AMEX	PGF	Mon, Jun 7, 2010	16.04	16.16	16.02	16.05
882	AMEX	PGF	Fri, Jun 4, 2010	15.87	16.16	15.85	16.09
881	AMEX	PGF	Thu, Jun 3, 2010	16.25	16.32	16.21	16.23
880	AMEX	PGF	Wed, Jun 2, 2010	16.00	16.21	15.98	16.18
879	AMEX	PGF	Tue, Jun 1, 2010	16.05	16.15	15.97	15.98
878	AMEX	PGF	Fri, May 28, 2010	16.16	16.24	16.06	16.11
877	AMEX	PGF	Thu, May 27, 2010	16.12	16.20	16.04	16.18
876	AMEX	PGF	Wed, May 26, 2010	15.76	15.96	15.76	15.87
875	AMEX	PGF	Tue, May 25, 2010	15.40	15.71	15.21	15.69
874	AMEX	PGF	Mon, May 24, 2010	15.65	15.95	15.63	15.82
873	AMEX	PGF	Fri, May 21, 2010	15.11	15.76	15.06	15.70
872	AMEX	PGF	Thu, May 20, 2010	15.56	15.59	15.19	15.28
871	AMEX	PGF	Wed, May 19, 2010	15.95	16.00	15.48	15.76
870	AMEX	PGF	Tue, May 18, 2010	16.15	16.28	16.00	16.01
869	AMEX	PGF	Mon, May 17, 2010	16.27	16.37	15.85	16.10
868	AMEX	PGF	Fri, May 14, 2010	16.58	16.58	16.18	16.31
867	AMEX	PGF	Thu, May 13, 2010	16.69	16.80	16.68	16.70
866	AMEX	PGF	Wed, May 12, 2010	16.59	16.77	16.56	16.73
865	AMEX	PGF	Tue, May 11, 2010	16.37	16.60	16.34	16.53
864	AMEX	PGF	Mon, May 10, 2010	16.54	16.68	16.46	16.53
863	AMEX	PGF	Fri, May 7, 2010	15.52	15.99	15.18	15.99
862	AMEX	PGF	Thu, May 6, 2010	16.52	16.62	14.50	15.53
861	AMEX	PGF	Wed, May 5, 2010	16.88	16.88	16.15	16.50
860	AMEX	PGF	Tue, May 4, 2010	16.96	17.01	16.90	16.95
859	AMEX	PGF	Mon, May 3, 2010	17.00	17.04	16.93	17.02
858	AMEX	PGF	Fri, Apr 30, 2010	17.07	17.12	16.90	16.92
857	AMEX	PGF	Thu, Apr 29, 2010	17.06	17.09	16.96	17.02
856	AMEX	PGF	Wed, Apr 28, 2010	17.10	17.10	16.99	17.01
855	AMEX	PGF	Tue, Apr 27, 2010	17.19	17.20	17.05	17.06
854	AMEX	PGF	Mon, Apr 26, 2010	17.22	17.27	17.19	17.21
853	AMEX	PGF	Fri, Apr 23, 2010	17.30	17.30	17.23	17.27
852	AMEX	PGF	Thu, Apr 22, 2010	17.16	17.27	17.16	17.26
851	AMEX	PGF	Wed, Apr 21, 2010	17.39	17.39	17.25	17.25
850	AMEX	PGF	Tue, Apr 20, 2010	17.33	17.33	17.27	17.31
849	AMEX	PGF	Mon, Apr 19, 2010	17.22	17.30	17.20	17.30
848	AMEX	PGF	Fri, Apr 16, 2010	17.34	17.39	17.18	17.30
847	AMEX	PGF	Thu, Apr 15, 2010	17.40	17.41	17.33	17.38
846	AMEX	PGF	Wed, Apr 14, 2010	17.50	17.52	17.45	17.45
845	AMEX	PGF	Tue, Apr 13, 2010	17.48	17.49	17.45	17.49
844	AMEX	PGF	Mon, Apr 12, 2010	17.42	17.48	17.36	17.48
843	AMEX	PGF	Fri, Apr 9, 2010	17.41	17.42	17.36	17.42
842	AMEX	PGF	Thu, Apr 8, 2010	17.38	17.38	17.28	17.36
841	AMEX	PGF	Wed, Apr 7, 2010	17.46	17.46	17.34	17.39
840	AMEX	PGF	Tue, Apr 6, 2010	17.39	17.45	17.38	17.42
839	AMEX	PGF	Mon, Apr 5, 2010	17.54	17.54	17.35	17.38
838	AMEX	PGF	Thu, Apr 1, 2010	17.45	17.46	17.36	17.41
837	AMEX	PGF	Wed, Mar 31, 2010	17.45	17.49	17.31	17.33
836	AMEX	PGF	Tue, Mar 30, 2010	17.45	17.46	17.40	17.42
835	AMEX	PGF	Mon, Mar 29, 2010	17.44	17.48	17.38	17.39
834	AMEX	PGF	Fri, Mar 26, 2010	17.42	17.52	17.30	17.37
833	AMEX	PGF	Thu, Mar 25, 2010	17.53	17.61	17.34	17.34
832	AMEX	PGF	Wed, Mar 24, 2010	17.48	17.48	17.42	17.46
831	AMEX	PGF	Tue, Mar 23, 2010	17.49	17.62	17.42	17.54
830	AMEX	PGF	Mon, Mar 22, 2010	17.33	17.45	17.22	17.45
829	AMEX	PGF	Fri, Mar 19, 2010	17.49	17.54	17.39	17.39
828	AMEX	PGF	Thu, Mar 18, 2010	17.45	17.55	17.45	17.51
827	AMEX	PGF	Wed, Mar 17, 2010	17.50	17.72	17.42	17.50
826	AMEX	PGF	Tue, Mar 16, 2010	17.34	17.49	17.34	17.49
825	AMEX	PGF	Mon, Mar 15, 2010	17.37	17.42	17.28	17.34
824	AMEX	PGF	Fri, Mar 12, 2010	17.43	17.48	17.37	17.48
823	AMEX	PGF	Thu, Mar 11, 2010	17.33	17.37	17.29	17.37
822	AMEX	PGF	Wed, Mar 10, 2010	17.29	17.31	17.26	17.30
821	AMEX	PGF	Tue, Mar 9, 2010	17.16	17.25	17.15	17.25
820	AMEX	PGF	Mon, Mar 8, 2010	17.18	17.21	17.13	17.19
819	AMEX	PGF	Fri, Mar 5, 2010	17.16	17.17	17.12	17.13
818	AMEX	PGF	Thu, Mar 4, 2010	17.10	17.13	17.06	17.10
817	AMEX	PGF	Wed, Mar 3, 2010	17.11	17.14	17.08	17.10
816	AMEX	PGF	Tue, Mar 2, 2010	17.09	17.12	17.01	17.11
815	AMEX	PGF	Mon, Mar 1, 2010	17.00	17.04	16.99	17.03
814	AMEX	PGF	Fri, Feb 26, 2010	16.94	17.00	16.91	16.95
813	AMEX	PGF	Thu, Feb 25, 2010	16.80	16.92	16.78	16.92
812	AMEX	PGF	Wed, Feb 24, 2010	16.82	16.88	16.80	16.83
811	AMEX	PGF	Tue, Feb 23, 2010	16.81	16.87	16.74	16.77
810	AMEX	PGF	Mon, Feb 22, 2010	16.93	16.96	16.85	16.87
809	AMEX	PGF	Fri, Feb 19, 2010	16.77	16.88	16.75	16.86
808	AMEX	PGF	Thu, Feb 18, 2010	16.69	16.85	16.65	16.79
807	AMEX	PGF	Wed, Feb 17, 2010	16.54	16.68	16.54	16.68
806	AMEX	PGF	Tue, Feb 16, 2010	16.44	16.52	16.36	16.50
805	AMEX	PGF	Fri, Feb 12, 2010	16.30	16.40	16.25	16.36
804	AMEX	PGF	Thu, Feb 11, 2010	16.45	16.53	16.41	16.51
803	AMEX	PGF	Wed, Feb 10, 2010	16.39	16.45	16.31	16.45
802	AMEX	PGF	Tue, Feb 9, 2010	16.32	16.39	16.18	16.39
801	AMEX	PGF	Mon, Feb 8, 2010	16.26	16.29	16.13	16.26
800	AMEX	PGF	Fri, Feb 5, 2010	16.44	16.46	16.19	16.28
799	AMEX	PGF	Thu, Feb 4, 2010	16.67	16.68	16.44	16.44
798	AMEX	PGF	Wed, Feb 3, 2010	16.70	16.75	16.69	16.75
797	AMEX	PGF	Tue, Feb 2, 2010	16.63	16.72	16.60	16.69
796	AMEX	PGF	Mon, Feb 1, 2010	16.48	16.59	16.46	16.59
795	AMEX	PGF	Fri, Jan 29, 2010	16.45	16.57	16.38	16.42
794	AMEX	PGF	Thu, Jan 28, 2010	16.68	16.68	16.44	16.47
793	AMEX	PGF	Wed, Jan 27, 2010	16.68	16.71	16.59	16.64
792	AMEX	PGF	Tue, Jan 26, 2010	16.60	16.74	16.55	16.67
791	AMEX	PGF	Mon, Jan 25, 2010	16.63	16.76	16.56	16.63
790	AMEX	PGF	Fri, Jan 22, 2010	16.74	16.74	16.59	16.63
789	AMEX	PGF	Thu, Jan 21, 2010	16.94	16.95	16.75	16.76
788	AMEX	PGF	Wed, Jan 20, 2010	16.95	16.97	16.90	16.94
787	AMEX	PGF	Tue, Jan 19, 2010	17.00	17.06	16.96	16.98
786	AMEX	PGF	Fri, Jan 15, 2010	17.08	17.09	17.02	17.06
785	AMEX	PGF	Thu, Jan 14, 2010	17.15	17.16	17.10	17.15
784	AMEX	PGF	Wed, Jan 13, 2010	17.12	17.15	17.07	17.14
783	AMEX	PGF	Tue, Jan 12, 2010	17.10	17.14	17.08	17.12
782	AMEX	PGF	Mon, Jan 11, 2010	17.09	17.11	17.03	17.11
781	AMEX	PGF	Fri, Jan 8, 2010	16.97	17.02	16.92	17.01
780	AMEX	PGF	Thu, Jan 7, 2010	16.97	16.97	16.86	16.94
779	AMEX	PGF	Wed, Jan 6, 2010	16.83	16.98	16.78	16.98
778	AMEX	PGF	Tue, Jan 5, 2010	16.55	16.81	16.52	16.76
777	AMEX	PGF	Mon, Jan 4, 2010	16.49	16.50	16.37	16.49
776	AMEX	PGF	Thu, Dec 31, 2009	16.33	16.33	16.26	16.32
775	AMEX	PGF	Wed, Dec 30, 2009	16.25	16.28	16.20	16.28
774	AMEX	PGF	Tue, Dec 29, 2009	16.25	16.32	16.20	16.26
773	AMEX	PGF	Mon, Dec 28, 2009	16.29	16.35	16.21	16.25
772	AMEX	PGF	Thu, Dec 24, 2009	16.23	16.26	16.21	16.24
771	AMEX	PGF	Wed, Dec 23, 2009	16.20	16.23	16.16	16.22
770	AMEX	PGF	Tue, Dec 22, 2009	16.22	16.23	16.12	16.17
769	AMEX	PGF	Mon, Dec 21, 2009	16.17	16.18	16.10	16.18
768	AMEX	PGF	Fri, Dec 18, 2009	16.10	16.18	16.10	16.14
767	AMEX	PGF	Thu, Dec 17, 2009	16.07	16.16	16.03	16.16
766	AMEX	PGF	Wed, Dec 16, 2009	16.00	16.11	16.00	16.10
765	AMEX	PGF	Tue, Dec 15, 2009	15.92	16.02	15.84	16.01
764	AMEX	PGF	Mon, Dec 14, 2009	16.08	16.10	15.99	16.09
763	AMEX	PGF	Fri, Dec 11, 2009	16.00	16.10	15.98	16.07
762	AMEX	PGF	Thu, Dec 10, 2009	16.00	16.00	15.90	15.97
761	AMEX	PGF	Wed, Dec 9, 2009	15.95	15.98	15.89	15.97
760	AMEX	PGF	Tue, Dec 8, 2009	15.97	15.99	15.85	15.97
759	AMEX	PGF	Mon, Dec 7, 2009	15.72	16.00	15.72	16.00
758	AMEX	PGF	Fri, Dec 4, 2009	15.79	15.89	15.78	15.89
757	AMEX	PGF	Thu, Dec 3, 2009	15.62	15.80	15.59	15.72
756	AMEX	PGF	Wed, Dec 2, 2009	15.54	15.59	15.48	15.51
755	AMEX	PGF	Tue, Dec 1, 2009	15.53	15.54	15.47	15.54
754	AMEX	PGF	Mon, Nov 30, 2009	15.49	15.55	15.37	15.43
753	AMEX	PGF	Fri, Nov 27, 2009	15.50	15.58	15.38	15.42
752	AMEX	PGF	Wed, Nov 25, 2009	15.67	15.73	15.62	15.69
751	AMEX	PGF	Tue, Nov 24, 2009	15.71	15.71	15.60	15.67
750	AMEX	PGF	Mon, Nov 23, 2009	15.79	15.83	15.62	15.66
749	AMEX	PGF	Fri, Nov 20, 2009	15.61	15.69	15.59	15.68
748	AMEX	PGF	Thu, Nov 19, 2009	15.65	15.75	15.55	15.72
747	AMEX	PGF	Wed, Nov 18, 2009	15.74	15.79	15.62	15.77
746	AMEX	PGF	Tue, Nov 17, 2009	15.68	15.74	15.63	15.71
745	AMEX	PGF	Mon, Nov 16, 2009	15.69	15.74	15.60	15.68
744	AMEX	PGF	Fri, Nov 13, 2009	15.70	15.74	15.55	15.66
743	AMEX	PGF	Thu, Nov 12, 2009	15.63	15.75	15.49	15.72
742	AMEX	PGF	Wed, Nov 11, 2009	15.49	15.66	15.46	15.62
741	AMEX	PGF	Tue, Nov 10, 2009	15.35	15.48	15.30	15.43
740	AMEX	PGF	Mon, Nov 9, 2009	15.30	15.38	15.23	15.36
739	AMEX	PGF	Fri, Nov 6, 2009	14.99	15.18	14.90	15.18
738	AMEX	PGF	Thu, Nov 5, 2009	14.98	15.08	14.85	15.08
737	AMEX	PGF	Wed, Nov 4, 2009	14.83	14.97	14.70	14.90
736	AMEX	PGF	Tue, Nov 3, 2009	15.00	15.00	14.16	14.69
735	AMEX	PGF	Mon, Nov 2, 2009	15.42	15.49	15.08	15.25
734	AMEX	PGF	Fri, Oct 30, 2009	15.50	15.56	15.29	15.31
733	AMEX	PGF	Thu, Oct 29, 2009	15.38	15.49	15.30	15.46
732	AMEX	PGF	Wed, Oct 28, 2009	15.55	15.63	15.25	15.27
731	AMEX	PGF	Tue, Oct 27, 2009	15.74	15.84	15.60	15.62
730	AMEX	PGF	Mon, Oct 26, 2009	15.67	15.97	15.64	15.80
729	AMEX	PGF	Fri, Oct 23, 2009	15.73	15.75	15.61	15.70
728	AMEX	PGF	Thu, Oct 22, 2009	15.60	15.77	15.56	15.76
727	AMEX	PGF	Wed, Oct 21, 2009	15.75	15.85	15.58	15.64
726	AMEX	PGF	Tue, Oct 20, 2009	15.94	15.95	15.77	15.78
725	AMEX	PGF	Mon, Oct 19, 2009	15.95	16.00	15.83	15.85
724	AMEX	PGF	Fri, Oct 16, 2009	15.87	15.96	15.82	15.89
723	AMEX	PGF	Thu, Oct 15, 2009	15.93	15.97	15.89	15.95
722	AMEX	PGF	Wed, Oct 14, 2009	16.04	16.14	16.00	16.04
721	AMEX	PGF	Tue, Oct 13, 2009	15.94	15.97	15.85	15.94
720	AMEX	PGF	Mon, Oct 12, 2009	16.05	16.09	15.95	16.01
719	AMEX	PGF	Fri, Oct 9, 2009	15.96	16.04	15.95	16.00
718	AMEX	PGF	Thu, Oct 8, 2009	16.00	16.04	15.98	16.00
717	AMEX	PGF	Wed, Oct 7, 2009	15.92	15.99	15.90	15.98
716	AMEX	PGF	Tue, Oct 6, 2009	15.88	15.99	15.79	15.92
715	AMEX	PGF	Mon, Oct 5, 2009	15.70	15.77	15.62	15.77
714	AMEX	PGF	Fri, Oct 2, 2009	15.51	15.58	15.35	15.58
713	AMEX	PGF	Thu, Oct 1, 2009	15.84	15.94	15.63	15.71
712	AMEX	PGF	Wed, Sep 30, 2009	15.99	16.02	15.75	15.85
711	AMEX	PGF	Tue, Sep 29, 2009	16.01	16.09	15.83	15.94
710	AMEX	PGF	Mon, Sep 28, 2009	16.20	16.20	15.90	15.98
709	AMEX	PGF	Fri, Sep 25, 2009	15.83	16.14	15.75	16.00
708	AMEX	PGF	Thu, Sep 24, 2009	15.82	15.85	15.72	15.85
707	AMEX	PGF	Wed, Sep 23, 2009	15.87	15.92	15.77	15.84
706	AMEX	PGF	Tue, Sep 22, 2009	15.72	15.80	15.65	15.80
705	AMEX	PGF	Mon, Sep 21, 2009	15.64	15.73	15.54	15.70
704	AMEX	PGF	Fri, Sep 18, 2009	15.63	15.70	15.50	15.70
703	AMEX	PGF	Thu, Sep 17, 2009	15.75	15.78	15.60	15.63
702	AMEX	PGF	Wed, Sep 16, 2009	15.59	15.77	15.57	15.76
701	AMEX	PGF	Tue, Sep 15, 2009	15.53	15.62	15.46	15.53
700	AMEX	PGF	Mon, Sep 14, 2009	15.19	15.59	15.15	15.59
699	AMEX	PGF	Fri, Sep 11, 2009	15.35	15.44	15.25	15.34
698	AMEX	PGF	Thu, Sep 10, 2009	15.19	15.33	15.12	15.31
697	AMEX	PGF	Wed, Sep 9, 2009	15.09	15.18	15.04	15.18
696	AMEX	PGF	Tue, Sep 8, 2009	15.00	15.09	14.92	15.03
695	AMEX	PGF	Fri, Sep 4, 2009	14.86	14.98	14.73	14.96
694	AMEX	PGF	Thu, Sep 3, 2009	14.73	14.91	14.73	14.91
693	AMEX	PGF	Wed, Sep 2, 2009	14.52	14.74	14.42	14.74
692	AMEX	PGF	Tue, Sep 1, 2009	14.77	14.88	14.48	14.66
691	AMEX	PGF	Mon, Aug 31, 2009	14.60	14.85	14.55	14.77
690	AMEX	PGF	Fri, Aug 28, 2009	14.69	14.95	14.65	14.94
689	AMEX	PGF	Thu, Aug 27, 2009	14.95	14.99	14.30	14.64
688	AMEX	PGF	Wed, Aug 26, 2009	15.16	15.26	14.92	14.97
687	AMEX	PGF	Tue, Aug 25, 2009	15.33	15.35	15.11	15.21
686	AMEX	PGF	Mon, Aug 24, 2009	15.29	15.43	15.18	15.28
685	AMEX	PGF	Fri, Aug 21, 2009	15.10	15.26	15.00	15.18
684	AMEX	PGF	Thu, Aug 20, 2009	15.98	16.12	14.71	14.94
683	AMEX	PGF	Wed, Aug 19, 2009	16.01	16.08	15.88	16.04
682	AMEX	PGF	Tue, Aug 18, 2009	16.15	16.20	16.00	16.14
681	AMEX	PGF	Mon, Aug 17, 2009	16.16	16.20	15.91	16.00
680	AMEX	PGF	Fri, Aug 14, 2009	16.47	16.50	16.32	16.47
679	AMEX	PGF	Thu, Aug 13, 2009	16.36	16.53	16.33	16.51
678	AMEX	PGF	Wed, Aug 12, 2009	16.12	16.37	16.00	16.30
677	AMEX	PGF	Tue, Aug 11, 2009	16.22	16.25	15.85	16.19
676	AMEX	PGF	Mon, Aug 10, 2009	16.38	16.38	16.18	16.26
675	AMEX	PGF	Fri, Aug 7, 2009	16.52	16.74	16.23	16.43
674	AMEX	PGF	Thu, Aug 6, 2009	16.55	16.60	16.37	16.49
673	AMEX	PGF	Wed, Aug 5, 2009	16.33	16.46	16.29	16.46
672	AMEX	PGF	Tue, Aug 4, 2009	16.31	16.40	16.16	16.37
671	AMEX	PGF	Mon, Aug 3, 2009	16.31	16.31	16.15	16.29
670	AMEX	PGF	Fri, Jul 31, 2009	15.87	16.07	15.80	16.06
669	AMEX	PGF	Thu, Jul 30, 2009	15.90	15.94	15.66	15.80
668	AMEX	PGF	Wed, Jul 29, 2009	15.50	15.64	15.43	15.63
667	AMEX	PGF	Tue, Jul 28, 2009	15.42	15.50	15.35	15.50
666	AMEX	PGF	Mon, Jul 27, 2009	15.45	15.49	15.26	15.43
665	AMEX	PGF	Fri, Jul 24, 2009	15.29	15.40	15.20	15.34
664	AMEX	PGF	Thu, Jul 23, 2009	15.28	15.43	15.26	15.30
663	AMEX	PGF	Wed, Jul 22, 2009	15.14	15.29	15.13	15.24
662	AMEX	PGF	Tue, Jul 21, 2009	15.20	15.29	15.04	15.29
661	AMEX	PGF	Mon, Jul 20, 2009	15.37	15.38	14.99	15.09
660	AMEX	PGF	Fri, Jul 17, 2009	15.08	15.11	14.95	15.11
659	AMEX	PGF	Thu, Jul 16, 2009	14.98	15.02	14.82	15.02
658	AMEX	PGF	Wed, Jul 15, 2009	14.88	14.97	14.76	14.92
657	AMEX	PGF	Tue, Jul 14, 2009	14.70	14.79	14.59	14.79
656	AMEX	PGF	Mon, Jul 13, 2009	14.69	14.70	14.48	14.70
655	AMEX	PGF	Fri, Jul 10, 2009	14.42	14.66	14.37	14.53
654	AMEX	PGF	Thu, Jul 9, 2009	14.22	14.48	14.19	14.43
653	AMEX	PGF	Wed, Jul 8, 2009	14.33	14.44	14.10	14.25
652	AMEX	PGF	Tue, Jul 7, 2009	14.46	14.54	14.35	14.41
651	AMEX	PGF	Mon, Jul 6, 2009	14.36	14.45	14.27	14.45
650	AMEX	PGF	Thu, Jul 2, 2009	14.52	14.58	14.38	14.51
649	AMEX	PGF	Wed, Jul 1, 2009	14.64	14.75	14.43	14.59
648	AMEX	PGF	Tue, Jun 30, 2009	14.54	14.56	14.40	14.53
647	AMEX	PGF	Mon, Jun 29, 2009	14.47	14.55	14.30	14.46
646	AMEX	PGF	Fri, Jun 26, 2009	14.38	14.41	14.28	14.40
645	AMEX	PGF	Thu, Jun 25, 2009	14.10	14.27	13.94	14.27
644	AMEX	PGF	Wed, Jun 24, 2009	14.11	14.16	13.93	14.05
643	AMEX	PGF	Tue, Jun 23, 2009	13.90	13.99	13.64	13.85
642	AMEX	PGF	Mon, Jun 22, 2009	14.16	14.16	13.75	13.85
641	AMEX	PGF	Fri, Jun 19, 2009	14.02	14.34	14.02	14.29
640	AMEX	PGF	Thu, Jun 18, 2009	13.84	14.06	13.74	13.95
639	AMEX	PGF	Wed, Jun 17, 2009	14.18	14.36	13.30	13.78
638	AMEX	PGF	Tue, Jun 16, 2009	14.70	14.72	14.24	14.24
637	AMEX	PGF	Mon, Jun 15, 2009	14.63	14.66	14.43	14.60
636	AMEX	PGF	Fri, Jun 12, 2009	14.91	14.99	14.75	14.87
635	AMEX	PGF	Thu, Jun 11, 2009	14.83	14.89	14.75	14.89
634	AMEX	PGF	Wed, Jun 10, 2009	14.76	14.78	14.53	14.78
633	AMEX	PGF	Tue, Jun 9, 2009	14.50	14.57	14.30	14.56
632	AMEX	PGF	Mon, Jun 8, 2009	14.36	14.43	14.15	14.40
631	AMEX	PGF	Fri, Jun 5, 2009	14.31	14.55	14.22	14.38
630	AMEX	PGF	Thu, Jun 4, 2009	14.04	14.26	14.01	14.26
629	AMEX	PGF	Wed, Jun 3, 2009	13.96	14.00	13.84	13.94
628	AMEX	PGF	Tue, Jun 2, 2009	13.91	14.09	13.90	14.08
627	AMEX	PGF	Mon, Jun 1, 2009	14.19	14.20	13.87	14.00
626	AMEX	PGF	Fri, May 29, 2009	13.82	13.93	13.58	13.84
625	AMEX	PGF	Thu, May 28, 2009	13.59	13.77	13.41	13.70
624	AMEX	PGF	Wed, May 27, 2009	13.67	13.78	13.31	13.49
623	AMEX	PGF	Tue, May 26, 2009	13.59	13.63	13.36	13.59
622	AMEX	PGF	Fri, May 22, 2009	13.44	13.63	13.35	13.63
621	AMEX	PGF	Thu, May 21, 2009	13.42	13.49	13.24	13.41
620	AMEX	PGF	Wed, May 20, 2009	13.41	13.71	13.41	13.63
619	AMEX	PGF	Tue, May 19, 2009	13.24	13.40	13.00	13.35
618	AMEX	PGF	Mon, May 18, 2009	13.10	13.11	12.78	13.05
617	AMEX	PGF	Fri, May 15, 2009	12.63	12.78	12.45	12.57
616	AMEX	PGF	Thu, May 14, 2009	12.20	12.76	12.19	12.73
615	AMEX	PGF	Wed, May 13, 2009	13.01	13.01	12.23	12.40
614	AMEX	PGF	Tue, May 12, 2009	13.26	13.38	12.92	13.08
613	AMEX	PGF	Mon, May 11, 2009	12.96	13.25	12.95	13.25
612	AMEX	PGF	Fri, May 8, 2009	12.96	13.25	12.75	13.25
611	AMEX	PGF	Thu, May 7, 2009	12.67	13.00	12.19	12.49
610	AMEX	PGF	Wed, May 6, 2009	12.29	12.50	12.15	12.47
609	AMEX	PGF	Tue, May 5, 2009	11.94	12.09	11.85	12.09
608	AMEX	PGF	Mon, May 4, 2009	11.63	12.00	11.58	11.98
607	AMEX	PGF	Fri, May 1, 2009	11.57	11.60	11.33	11.45
606	AMEX	PGF	Thu, Apr 30, 2009	11.55	11.66	11.33	11.36
605	AMEX	PGF	Wed, Apr 29, 2009	11.15	11.43	11.10	11.24
604	AMEX	PGF	Tue, Apr 28, 2009	10.94	11.08	10.77	10.95
603	AMEX	PGF	Mon, Apr 27, 2009	11.13	11.70	10.97	11.05
602	AMEX	PGF	Fri, Apr 24, 2009	11.09	11.41	11.03	11.22
601	AMEX	PGF	Thu, Apr 23, 2009	10.94	10.99	10.73	10.99
600	AMEX	PGF	Wed, Apr 22, 2009	10.59	11.07	10.34	10.72
599	AMEX	PGF	Tue, Apr 21, 2009	10.09	10.85	9.65	10.76
598	AMEX	PGF	Mon, Apr 20, 2009	11.24	11.43	10.55	10.62
597	AMEX	PGF	Fri, Apr 17, 2009	11.51	11.59	11.30	11.59
596	AMEX	PGF	Thu, Apr 16, 2009	11.24	11.40	11.06	11.34
595	AMEX	PGF	Wed, Apr 15, 2009	10.78	11.04	10.67	11.04
594	AMEX	PGF	Tue, Apr 14, 2009	11.24	11.35	10.93	11.04
593	AMEX	PGF	Mon, Apr 13, 2009	10.85	11.34	10.71	11.24
592	AMEX	PGF	Thu, Apr 9, 2009	11.01	11.06	10.60	10.95
591	AMEX	PGF	Wed, Apr 8, 2009	10.10	10.24	10.00	10.06
590	AMEX	PGF	Tue, Apr 7, 2009	10.12	10.12	9.73	9.99
589	AMEX	PGF	Mon, Apr 6, 2009	10.11	10.13	9.80	10.13
588	AMEX	PGF	Fri, Apr 3, 2009	9.98	10.18	9.78	10.17
587	AMEX	PGF	Thu, Apr 2, 2009	10.25	10.31	9.96	10.02
586	AMEX	PGF	Wed, Apr 1, 2009	9.44	9.77	9.23	9.75
585	AMEX	PGF	Tue, Mar 31, 2009	9.24	9.53	9.16	9.46
584	AMEX	PGF	Mon, Mar 30, 2009	9.10	9.15	8.65	8.95
583	AMEX	PGF	Fri, Mar 27, 2009	9.40	9.55	9.00	9.53
582	AMEX	PGF	Thu, Mar 26, 2009	9.83	9.83	9.25	9.55
581	AMEX	PGF	Wed, Mar 25, 2009	9.88	9.90	9.10	9.37
580	AMEX	PGF	Tue, Mar 24, 2009	9.27	9.65	9.10	9.34
579	AMEX	PGF	Mon, Mar 23, 2009	9.40	9.46	9.12	9.41
578	AMEX	PGF	Fri, Mar 20, 2009	9.19	9.21	8.40	8.40
577	AMEX	PGF	Thu, Mar 19, 2009	9.44	9.49	8.90	9.11
576	AMEX	PGF	Wed, Mar 18, 2009	8.33	8.99	8.15	8.90
575	AMEX	PGF	Tue, Mar 17, 2009	8.07	8.37	7.96	8.32
574	AMEX	PGF	Mon, Mar 16, 2009	8.65	8.65	8.05	8.07
573	AMEX	PGF	Fri, Mar 13, 2009	7.75	8.24	7.65	8.01
572	AMEX	PGF	Thu, Mar 12, 2009	6.77	7.69	6.60	7.54
571	AMEX	PGF	Wed, Mar 11, 2009	6.94	6.99	6.39	6.77
570	AMEX	PGF	Tue, Mar 10, 2009	5.84	6.54	5.63	6.35
569	AMEX	PGF	Mon, Mar 9, 2009	5.21	5.62	5.16	5.27
568	AMEX	PGF	Fri, Mar 6, 2009	6.13	6.17	5.20	5.30
567	AMEX	PGF	Thu, Mar 5, 2009	6.47	6.47	5.68	5.72
566	AMEX	PGF	Wed, Mar 4, 2009	6.56	6.85	6.30	6.68
565	AMEX	PGF	Tue, Mar 3, 2009	6.88	6.96	6.19	6.45
564	AMEX	PGF	Mon, Mar 2, 2009	7.02	7.38	6.44	6.69
563	AMEX	PGF	Fri, Feb 27, 2009	7.02	7.92	6.85	7.50
562	AMEX	PGF	Thu, Feb 26, 2009	8.13	8.78	7.91	8.11
561	AMEX	PGF	Wed, Feb 25, 2009	7.74	8.03	7.04	7.64
560	AMEX	PGF	Tue, Feb 24, 2009	6.76	7.80	6.08	7.77
559	AMEX	PGF	Mon, Feb 23, 2009	7.83	7.83	6.40	6.70
558	AMEX	PGF	Fri, Feb 20, 2009	6.57	7.39	6.02	7.30
557	AMEX	PGF	Thu, Feb 19, 2009	7.99	8.00	7.01	7.23
556	AMEX	PGF	Wed, Feb 18, 2009	8.92	9.04	7.58	7.66
555	AMEX	PGF	Tue, Feb 17, 2009	9.51	9.51	8.82	8.89
554	AMEX	PGF	Fri, Feb 13, 2009	9.86	10.14	9.73	9.80
553	AMEX	PGF	Thu, Feb 12, 2009	10.25	10.27	9.86	10.15
552	AMEX	PGF	Wed, Feb 11, 2009	10.35	10.39	10.15	10.39
551	AMEX	PGF	Tue, Feb 10, 2009	10.65	10.65	9.91	10.23
550	AMEX	PGF	Mon, Feb 9, 2009	10.33	10.57	10.24	10.55
549	AMEX	PGF	Fri, Feb 6, 2009	10.00	10.39	10.00	10.09
548	AMEX	PGF	Thu, Feb 5, 2009	9.63	9.87	8.94	9.83
547	AMEX	PGF	Wed, Feb 4, 2009	10.02	10.22	9.66	9.81
546	AMEX	PGF	Tue, Feb 3, 2009	10.85	10.85	10.02	10.02
545	AMEX	PGF	Mon, Feb 2, 2009	10.98	10.98	10.42	10.63
544	AMEX	PGF	Fri, Jan 30, 2009	11.02	11.45	10.78	11.14
543	AMEX	PGF	Thu, Jan 29, 2009	11.80	11.80	11.01	11.11
542	AMEX	PGF	Wed, Jan 28, 2009	12.15	12.27	11.40	11.82
541	AMEX	PGF	Tue, Jan 27, 2009	10.69	10.75	10.38	10.67
540	AMEX	PGF	Mon, Jan 26, 2009	10.01	10.56	9.98	10.36
539	AMEX	PGF	Fri, Jan 23, 2009	9.88	9.98	9.50	9.81
538	AMEX	PGF	Thu, Jan 22, 2009	10.63	10.63	9.97	10.00
537	AMEX	PGF	Wed, Jan 21, 2009	10.68	11.08	9.88	10.78
536	AMEX	PGF	Tue, Jan 20, 2009	12.25	12.25	10.50	10.50
535	AMEX	PGF	Fri, Jan 16, 2009	13.32	13.50	12.50	12.87
534	AMEX	PGF	Thu, Jan 15, 2009	13.78	13.90	12.31	13.00
533	AMEX	PGF	Wed, Jan 14, 2009	14.35	14.35	13.32	13.79
532	AMEX	PGF	Tue, Jan 13, 2009	14.65	14.65	14.00	14.30
531	AMEX	PGF	Mon, Jan 12, 2009	15.14	15.15	14.57	14.65
530	AMEX	PGF	Fri, Jan 9, 2009	14.52	15.00	14.52	14.98
529	AMEX	PGF	Thu, Jan 8, 2009	14.50	14.68	14.41	14.63
528	AMEX	PGF	Wed, Jan 7, 2009	14.95	14.96	14.50	14.72
527	AMEX	PGF	Tue, Jan 6, 2009	15.15	15.16	14.85	15.13
526	AMEX	PGF	Mon, Jan 5, 2009	14.01	14.71	14.00	14.71
525	AMEX	PGF	Fri, Jan 2, 2009	13.20	14.00	13.20	13.96
524	AMEX	PGF	Wed, Dec 31, 2008	12.85	13.22	12.56	13.18
523	AMEX	PGF	Tue, Dec 30, 2008	12.44	12.70	12.33	12.63
522	AMEX	PGF	Mon, Dec 29, 2008	12.23	12.78	12.23	12.40
521	AMEX	PGF	Fri, Dec 26, 2008	12.37	12.56	12.15	12.56
520	AMEX	PGF	Wed, Dec 24, 2008	12.55	12.55	12.15	12.30
519	AMEX	PGF	Tue, Dec 23, 2008	12.25	12.45	12.12	12.40
518	AMEX	PGF	Mon, Dec 22, 2008	12.37	12.37	11.90	12.06
517	AMEX	PGF	Fri, Dec 19, 2008	12.30	12.36	12.21	12.36
516	AMEX	PGF	Thu, Dec 18, 2008	12.17	12.44	11.97	12.38
515	AMEX	PGF	Wed, Dec 17, 2008	12.08	12.15	11.70	12.00
514	AMEX	PGF	Tue, Dec 16, 2008	11.78	12.35	11.50	12.01
513	AMEX	PGF	Mon, Dec 15, 2008	11.99	12.34	11.53	11.53
512	AMEX	PGF	Fri, Dec 12, 2008	11.51	11.98	11.51	11.98
511	AMEX	PGF	Thu, Dec 11, 2008	12.05	12.05	11.80	12.04
510	AMEX	PGF	Wed, Dec 10, 2008	12.32	12.32	11.90	11.99
509	AMEX	PGF	Tue, Dec 9, 2008	12.15	12.22	11.72	12.00
508	AMEX	PGF	Mon, Dec 8, 2008	12.39	12.48	12.00	12.08
507	AMEX	PGF	Fri, Dec 5, 2008	11.66	11.89	11.46	11.89
506	AMEX	PGF	Thu, Dec 4, 2008	11.99	12.00	11.50	11.75
505	AMEX	PGF	Wed, Dec 3, 2008	11.69	11.97	11.46	11.68
504	AMEX	PGF	Tue, Dec 2, 2008	11.99	12.42	11.60	12.38
503	AMEX	PGF	Mon, Dec 1, 2008	12.01	12.01	11.31	11.50
502	AMEX	PGF	Fri, Nov 28, 2008	11.74	12.00	11.40	11.95
501	AMEX	PGF	Wed, Nov 26, 2008	11.71	11.89	11.24	11.36
500	AMEX	PGF	Tue, Nov 25, 2008	11.52	11.90	11.18	11.42
499	AMEX	PGF	Mon, Nov 24, 2008	10.65	11.24	10.33	11.18
498	AMEX	PGF	Fri, Nov 21, 2008	10.53	10.70	9.42	9.76
497	AMEX	PGF	Thu, Nov 20, 2008	10.87	10.87	10.07	10.42
496	AMEX	PGF	Wed, Nov 19, 2008	12.12	12.39	10.87	11.20
495	AMEX	PGF	Tue, Nov 18, 2008	12.69	12.86	12.06	12.40
494	AMEX	PGF	Mon, Nov 17, 2008	13.01	13.10	12.70	12.83
493	AMEX	PGF	Fri, Nov 14, 2008	13.01	13.29	12.74	13.01
492	AMEX	PGF	Thu, Nov 13, 2008	13.00	13.25	12.41	13.24
491	AMEX	PGF	Wed, Nov 12, 2008	13.70	13.70	13.00	13.00
490	AMEX	PGF	Tue, Nov 11, 2008	13.99	14.02	13.60	13.76
489	AMEX	PGF	Mon, Nov 10, 2008	14.15	14.35	13.70	13.89
488	AMEX	PGF	Fri, Nov 7, 2008	14.39	14.39	13.82	14.09
487	AMEX	PGF	Thu, Nov 6, 2008	13.91	14.40	13.50	13.88
486	AMEX	PGF	Wed, Nov 5, 2008	14.26	14.41	14.11	14.20
485	AMEX	PGF	Tue, Nov 4, 2008	14.90	15.00	14.28	14.48
484	AMEX	PGF	Mon, Nov 3, 2008	14.30	14.65	13.91	14.50
483	AMEX	PGF	Fri, Oct 31, 2008	13.82	14.20	13.63	13.90
482	AMEX	PGF	Thu, Oct 30, 2008	14.00	14.40	13.60	13.77
481	AMEX	PGF	Wed, Oct 29, 2008	14.00	14.00	13.42	13.76
480	AMEX	PGF	Tue, Oct 28, 2008	13.75	13.84	13.25	13.49
479	AMEX	PGF	Mon, Oct 27, 2008	13.75	13.80	13.05	13.11
478	AMEX	PGF	Fri, Oct 24, 2008	13.30	13.74	13.14	13.74
477	AMEX	PGF	Thu, Oct 23, 2008	14.34	14.34	13.50	13.89
476	AMEX	PGF	Wed, Oct 22, 2008	14.00	14.19	13.80	14.18
475	AMEX	PGF	Tue, Oct 21, 2008	14.20	14.50	13.98	14.38
474	AMEX	PGF	Mon, Oct 20, 2008	13.73	14.75	13.25	14.37
473	AMEX	PGF	Fri, Oct 17, 2008	12.91	13.50	12.90	13.21
472	AMEX	PGF	Thu, Oct 16, 2008	14.43	14.44	12.67	13.27
471	AMEX	PGF	Wed, Oct 15, 2008	14.28	14.48	13.30	13.55
470	AMEX	PGF	Tue, Oct 14, 2008	13.49	14.46	13.49	14.14
469	AMEX	PGF	Mon, Oct 13, 2008	11.22	12.53	11.05	12.52
468	AMEX	PGF	Fri, Oct 10, 2008	10.01	10.80	9.00	10.48
467	AMEX	PGF	Thu, Oct 9, 2008	11.88	12.04	10.05	10.49
466	AMEX	PGF	Wed, Oct 8, 2008	11.37	12.21	10.61	11.43
465	AMEX	PGF	Tue, Oct 7, 2008	14.03	14.48	11.53	12.10
464	AMEX	PGF	Mon, Oct 6, 2008	13.38	13.70	12.50	13.70
463	AMEX	PGF	Fri, Oct 3, 2008	14.29	15.18	13.63	14.12
462	AMEX	PGF	Thu, Oct 2, 2008	14.51	14.51	13.13	13.85
461	AMEX	PGF	Wed, Oct 1, 2008	13.50	14.57	13.45	14.15
460	AMEX	PGF	Tue, Sep 30, 2008	13.38	13.65	12.96	13.64
459	AMEX	PGF	Mon, Sep 29, 2008	15.01	15.41	12.31	13.00
458	AMEX	PGF	Fri, Sep 26, 2008	14.69	15.69	14.50	15.69
457	AMEX	PGF	Thu, Sep 25, 2008	15.52	15.70	14.80	15.69
456	AMEX	PGF	Wed, Sep 24, 2008	15.60	15.77	14.45	14.69
455	AMEX	PGF	Tue, Sep 23, 2008	14.93	15.45	14.49	15.16
454	AMEX	PGF	Mon, Sep 22, 2008	16.31	16.31	14.50	14.75
453	AMEX	PGF	Fri, Sep 19, 2008	16.47	17.62	0.23	16.31
452	AMEX	PGF	Thu, Sep 18, 2008	12.49	14.12	12.03	13.29
451	AMEX	PGF	Wed, Sep 17, 2008	13.60	13.60	11.40	12.15
450	AMEX	PGF	Tue, Sep 16, 2008	13.80	14.27	13.05	13.90
449	AMEX	PGF	Mon, Sep 15, 2008	15.25	16.25	14.36	15.00
448	AMEX	PGF	Fri, Sep 12, 2008	16.23	16.38	16.01	16.36
447	AMEX	PGF	Thu, Sep 11, 2008	16.99	16.99	15.98	16.33
446	AMEX	PGF	Wed, Sep 10, 2008	17.58	17.60	17.01	17.06
445	AMEX	PGF	Tue, Sep 9, 2008	18.72	18.75	17.50	17.68
444	AMEX	PGF	Mon, Sep 8, 2008	19.23	19.44	18.34	18.41
443	AMEX	PGF	Fri, Sep 5, 2008	18.82	18.97	18.75	18.84
442	AMEX	PGF	Thu, Sep 4, 2008	19.04	19.04	18.83	18.91
441	AMEX	PGF	Wed, Sep 3, 2008	18.98	19.02	18.91	18.97
440	AMEX	PGF	Tue, Sep 2, 2008	18.93	19.05	18.86	18.95
439	AMEX	PGF	Fri, Aug 29, 2008	18.67	18.89	18.64	18.89
438	AMEX	PGF	Thu, Aug 28, 2008	18.42	18.66	18.41	18.66
437	AMEX	PGF	Wed, Aug 27, 2008	18.30	18.47	18.18	18.47
436	AMEX	PGF	Tue, Aug 26, 2008	18.08	18.23	18.07	18.23
435	AMEX	PGF	Mon, Aug 25, 2008	18.21	18.21	18.06	18.07
434	AMEX	PGF	Fri, Aug 22, 2008	18.05	18.16	18.01	18.14
433	AMEX	PGF	Thu, Aug 21, 2008	18.01	18.01	17.81	17.90
432	AMEX	PGF	Wed, Aug 20, 2008	18.10	18.10	17.88	18.01
431	AMEX	PGF	Tue, Aug 19, 2008	18.63	18.63	17.99	18.00
430	AMEX	PGF	Mon, Aug 18, 2008	18.79	18.79	18.39	18.68
429	AMEX	PGF	Fri, Aug 15, 2008	18.86	18.86	18.55	18.77
428	AMEX	PGF	Thu, Aug 14, 2008	18.63	18.80	18.53	18.74
427	AMEX	PGF	Wed, Aug 13, 2008	18.27	19.18	18.27	18.77
426	AMEX	PGF	Tue, Aug 12, 2008	19.50	19.50	19.00	19.09
425	AMEX	PGF	Mon, Aug 11, 2008	19.10	19.40	19.03	19.40
424	AMEX	PGF	Fri, Aug 8, 2008	18.95	19.08	18.77	19.08
423	AMEX	PGF	Thu, Aug 7, 2008	19.00	19.00	18.72	18.75
422	AMEX	PGF	Wed, Aug 6, 2008	18.84	18.93	18.61	18.93
421	AMEX	PGF	Tue, Aug 5, 2008	18.66	18.80	18.61	18.77
420	AMEX	PGF	Mon, Aug 4, 2008	18.26	18.55	18.26	18.49
419	AMEX	PGF	Fri, Aug 1, 2008	18.34	18.51	18.25	18.48
418	AMEX	PGF	Thu, Jul 31, 2008	19.10	19.10	18.27	18.29
417	AMEX	PGF	Wed, Jul 30, 2008	18.45	18.56	18.28	18.47
416	AMEX	PGF	Tue, Jul 29, 2008	18.21	18.35	18.01	18.32
415	AMEX	PGF	Mon, Jul 28, 2008	18.37	18.44	18.13	18.44
414	AMEX	PGF	Fri, Jul 25, 2008	19.33	19.33	18.53	18.60
413	AMEX	PGF	Thu, Jul 24, 2008	19.49	19.50	18.65	18.78
412	AMEX	PGF	Wed, Jul 23, 2008	18.98	19.40	18.76	19.15
411	AMEX	PGF	Tue, Jul 22, 2008	18.89	18.98	18.00	18.71
410	AMEX	PGF	Mon, Jul 21, 2008	17.96	18.61	17.90	18.43
409	AMEX	PGF	Fri, Jul 18, 2008	17.80	17.93	17.55	17.89
408	AMEX	PGF	Thu, Jul 17, 2008	17.99	18.05	17.01	17.62
407	AMEX	PGF	Wed, Jul 16, 2008	15.50	16.89	15.38	16.85
406	AMEX	PGF	Tue, Jul 15, 2008	15.51	15.96	13.40	15.27
405	AMEX	PGF	Mon, Jul 14, 2008	17.61	17.61	16.00	16.02
404	AMEX	PGF	Fri, Jul 11, 2008	17.97	17.97	16.78	17.26
403	AMEX	PGF	Thu, Jul 10, 2008	18.23	18.49	17.83	17.94
402	AMEX	PGF	Wed, Jul 9, 2008	18.46	18.53	18.27	18.32
401	AMEX	PGF	Tue, Jul 8, 2008	18.53	18.54	18.25	18.40
400	AMEX	PGF	Mon, Jul 7, 2008	18.28	18.62	18.26	18.39
399	AMEX	PGF	Thu, Jul 3, 2008	18.62	18.69	18.42	18.60
398	AMEX	PGF	Wed, Jul 2, 2008	18.59	18.60	18.30	18.42
397	AMEX	PGF	Tue, Jul 1, 2008	18.68	18.68	17.41	18.29
396	AMEX	PGF	Mon, Jun 30, 2008	18.76	18.91	18.72	18.73
395	AMEX	PGF	Fri, Jun 27, 2008	19.37	19.37	18.82	19.00
394	AMEX	PGF	Thu, Jun 26, 2008	19.40	19.44	19.19	19.21
393	AMEX	PGF	Wed, Jun 25, 2008	19.48	19.55	19.21	19.51
392	AMEX	PGF	Tue, Jun 24, 2008	19.30	19.38	19.10	19.31
391	AMEX	PGF	Mon, Jun 23, 2008	19.66	19.80	19.16	19.18
390	AMEX	PGF	Fri, Jun 20, 2008	19.91	19.92	19.65	19.77
389	AMEX	PGF	Thu, Jun 19, 2008	20.22	20.22	19.84	19.93
388	AMEX	PGF	Wed, Jun 18, 2008	20.06	20.30	19.95	20.08
387	AMEX	PGF	Tue, Jun 17, 2008	20.46	20.46	20.24	20.25
386	AMEX	PGF	Mon, Jun 16, 2008	20.20	20.36	20.02	20.33
385	AMEX	PGF	Fri, Jun 13, 2008	20.19	20.19	20.07	20.15
384	AMEX	PGF	Thu, Jun 12, 2008	20.19	20.20	20.03	20.17
383	AMEX	PGF	Wed, Jun 11, 2008	20.51	20.51	20.01	20.01
382	AMEX	PGF	Tue, Jun 10, 2008	20.36	20.63	20.32	20.38
381	AMEX	PGF	Mon, Jun 9, 2008	21.01	21.02	20.59	20.64
380	AMEX	PGF	Fri, Jun 6, 2008	20.97	20.98	20.80	20.90
379	AMEX	PGF	Thu, Jun 5, 2008	20.90	21.08	20.84	20.92
378	AMEX	PGF	Wed, Jun 4, 2008	20.92	20.95	20.82	20.90
377	AMEX	PGF	Tue, Jun 3, 2008	21.38	21.38	20.90	20.94
376	AMEX	PGF	Mon, Jun 2, 2008	21.01	21.29	21.00	21.00
375	AMEX	PGF	Fri, May 30, 2008	21.55	21.55	21.11	21.11
374	AMEX	PGF	Thu, May 29, 2008	21.16	21.29	21.10	21.25
373	AMEX	PGF	Wed, May 28, 2008	21.17	21.17	21.00	21.08
372	AMEX	PGF	Tue, May 27, 2008	21.18	21.20	21.11	21.14
371	AMEX	PGF	Fri, May 23, 2008	21.05	21.16	21.03	21.14
370	AMEX	PGF	Thu, May 22, 2008	21.10	21.10	21.00	21.03
369	AMEX	PGF	Wed, May 21, 2008	21.08	21.13	21.01	21.04
368	AMEX	PGF	Tue, May 20, 2008	21.11	21.13	21.01	21.05
367	AMEX	PGF	Mon, May 19, 2008	21.40	21.43	21.12	21.12
366	AMEX	PGF	Fri, May 16, 2008	21.34	21.42	21.28	21.42
365	AMEX	PGF	Thu, May 15, 2008	21.39	21.43	21.11	21.43
364	AMEX	PGF	Wed, May 14, 2008	21.28	21.33	21.19	21.29
363	AMEX	PGF	Tue, May 13, 2008	21.29	21.30	21.18	21.27
362	AMEX	PGF	Mon, May 12, 2008	21.28	21.31	21.20	21.25
361	AMEX	PGF	Fri, May 9, 2008	21.47	21.47	21.17	21.29
360	AMEX	PGF	Thu, May 8, 2008	21.18	21.31	21.18	21.23
359	AMEX	PGF	Wed, May 7, 2008	21.15	21.38	21.07	21.24
358	AMEX	PGF	Tue, May 6, 2008	21.13	21.26	21.04	21.15
357	AMEX	PGF	Mon, May 5, 2008	21.31	21.42	21.20	21.25
356	AMEX	PGF	Fri, May 2, 2008	21.26	21.95	21.22	21.60
355	AMEX	PGF	Thu, May 1, 2008	21.25	21.26	21.17	21.20
354	AMEX	PGF	Wed, Apr 30, 2008	22.69	22.69	21.20	21.21
353	AMEX	PGF	Tue, Apr 29, 2008	21.21	21.50	21.21	21.31
352	AMEX	PGF	Mon, Apr 28, 2008	21.16	21.30	21.16	21.28
351	AMEX	PGF	Fri, Apr 25, 2008	21.04	21.18	21.02	21.18
350	AMEX	PGF	Thu, Apr 24, 2008	21.00	21.13	20.91	21.09
349	AMEX	PGF	Wed, Apr 23, 2008	21.06	21.09	20.96	21.02
348	AMEX	PGF	Tue, Apr 22, 2008	21.15	21.39	20.97	21.08
347	AMEX	PGF	Mon, Apr 21, 2008	21.40	21.43	21.10	21.14
346	AMEX	PGF	Fri, Apr 18, 2008	21.31	21.42	21.25	21.37
345	AMEX	PGF	Thu, Apr 17, 2008	21.29	21.43	21.12	21.43
344	AMEX	PGF	Wed, Apr 16, 2008	21.04	21.24	21.00	21.24
343	AMEX	PGF	Tue, Apr 15, 2008	21.17	21.17	20.98	21.05
342	AMEX	PGF	Mon, Apr 14, 2008	21.30	21.37	21.02	21.22
341	AMEX	PGF	Fri, Apr 11, 2008	21.27	21.36	21.25	21.32
340	AMEX	PGF	Thu, Apr 10, 2008	21.25	21.41	21.21	21.31
339	AMEX	PGF	Wed, Apr 9, 2008	21.37	21.39	21.14	21.27
338	AMEX	PGF	Tue, Apr 8, 2008	21.20	21.38	21.15	21.27
337	AMEX	PGF	Mon, Apr 7, 2008	21.70	21.70	21.17	21.20
336	AMEX	PGF	Fri, Apr 4, 2008	21.33	21.54	21.33	21.45
335	AMEX	PGF	Thu, Apr 3, 2008	21.30	21.40	21.26	21.33
334	AMEX	PGF	Wed, Apr 2, 2008	21.49	21.49	21.32	21.40
333	AMEX	PGF	Tue, Apr 1, 2008	21.30	21.49	21.28	21.37
332	AMEX	PGF	Mon, Mar 31, 2008	21.59	21.59	21.16	21.30
331	AMEX	PGF	Fri, Mar 28, 2008	21.51	21.51	21.36	21.42
330	AMEX	PGF	Thu, Mar 27, 2008	21.43	21.49	21.31	21.45
329	AMEX	PGF	Wed, Mar 26, 2008	21.56	21.56	21.35	21.38
328	AMEX	PGF	Tue, Mar 25, 2008	21.94	22.39	21.30	21.37
327	AMEX	PGF	Mon, Mar 24, 2008	21.34	21.67	21.34	21.39
326	AMEX	PGF	Thu, Mar 20, 2008	22.49	22.49	21.08	21.27
325	AMEX	PGF	Wed, Mar 19, 2008	21.51	21.51	21.04	21.10
324	AMEX	PGF	Tue, Mar 18, 2008	21.27	21.27	20.70	21.17
323	AMEX	PGF	Mon, Mar 17, 2008	21.01	21.01	20.00	20.50
322	AMEX	PGF	Fri, Mar 14, 2008	21.48	21.51	21.15	21.25
321	AMEX	PGF	Thu, Mar 13, 2008	21.23	21.67	21.08	21.48
320	AMEX	PGF	Wed, Mar 12, 2008	21.86	21.86	21.51	21.51
319	AMEX	PGF	Tue, Mar 11, 2008	21.59	21.70	21.30	21.58
318	AMEX	PGF	Mon, Mar 10, 2008	21.64	21.69	21.34	21.35
317	AMEX	PGF	Fri, Mar 7, 2008	21.64	21.77	21.64	21.69
316	AMEX	PGF	Thu, Mar 6, 2008	22.03	22.03	21.64	21.64
315	AMEX	PGF	Wed, Mar 5, 2008	22.44	22.44	21.89	21.98
314	AMEX	PGF	Tue, Mar 4, 2008	22.70	22.70	21.83	21.90
313	AMEX	PGF	Mon, Mar 3, 2008	22.09	22.33	22.09	22.19
312	AMEX	PGF	Fri, Feb 29, 2008	22.43	22.49	22.27	22.29
311	AMEX	PGF	Thu, Feb 28, 2008	22.39	22.47	22.34	22.47
310	AMEX	PGF	Wed, Feb 27, 2008	22.33	22.36	22.24	22.35
309	AMEX	PGF	Tue, Feb 26, 2008	22.88	22.88	22.22	22.26
308	AMEX	PGF	Mon, Feb 25, 2008	22.25	22.26	22.17	22.21
307	AMEX	PGF	Fri, Feb 22, 2008	22.24	22.33	22.18	22.22
306	AMEX	PGF	Thu, Feb 21, 2008	22.08	22.41	22.08	22.24
305	AMEX	PGF	Wed, Feb 20, 2008	22.08	22.36	22.08	22.19
304	AMEX	PGF	Tue, Feb 19, 2008	23.26	23.26	22.24	22.31
303	AMEX	PGF	Fri, Feb 15, 2008	22.84	22.84	22.27	22.39
302	AMEX	PGF	Thu, Feb 14, 2008	22.34	22.42	22.31	22.36
301	AMEX	PGF	Wed, Feb 13, 2008	22.38	22.38	22.23	22.28
300	AMEX	PGF	Tue, Feb 12, 2008	22.48	22.48	22.23	22.25
299	AMEX	PGF	Mon, Feb 11, 2008	22.59	22.59	22.33	22.34
298	AMEX	PGF	Fri, Feb 8, 2008	22.53	22.61	22.52	22.52
297	AMEX	PGF	Thu, Feb 7, 2008	22.57	22.72	22.50	22.56
296	AMEX	PGF	Wed, Feb 6, 2008	22.70	22.74	22.59	22.61
295	AMEX	PGF	Tue, Feb 5, 2008	23.38	23.38	22.59	22.66
294	AMEX	PGF	Mon, Feb 4, 2008	23.82	23.82	22.89	22.89
293	AMEX	PGF	Fri, Feb 1, 2008	23.71	24.00	23.07	24.00
292	AMEX	PGF	Thu, Jan 31, 2008	23.30	23.30	22.84	23.05
291	AMEX	PGF	Wed, Jan 30, 2008	23.21	24.81	21.02	22.89
290	AMEX	PGF	Tue, Jan 29, 2008	22.74	22.85	22.72	22.83
289	AMEX	PGF	Mon, Jan 28, 2008	22.60	22.71	22.59	22.66
288	AMEX	PGF	Fri, Jan 25, 2008	22.74	22.74	22.34	22.60
287	AMEX	PGF	Thu, Jan 24, 2008	22.50	22.62	22.26	22.42
286	AMEX	PGF	Wed, Jan 23, 2008	21.72	22.39	21.72	22.39
285	AMEX	PGF	Tue, Jan 22, 2008	21.99	22.00	21.12	22.00
284	AMEX	PGF	Fri, Jan 18, 2008	22.08	22.08	21.82	21.95
283	AMEX	PGF	Thu, Jan 17, 2008	22.49	22.49	21.78	21.92
282	AMEX	PGF	Wed, Jan 16, 2008	22.33	22.34	22.25	22.32
281	AMEX	PGF	Tue, Jan 15, 2008	22.15	22.29	22.04	22.29
280	AMEX	PGF	Mon, Jan 14, 2008	22.73	22.73	22.25	22.30
279	AMEX	PGF	Fri, Jan 11, 2008	22.44	22.44	21.85	22.25
278	AMEX	PGF	Thu, Jan 10, 2008	21.67	21.91	21.56	21.91
277	AMEX	PGF	Wed, Jan 9, 2008	21.63	21.73	21.60	21.73
276	AMEX	PGF	Tue, Jan 8, 2008	21.91	21.91	21.51	21.63
275	AMEX	PGF	Mon, Jan 7, 2008	21.36	21.49	21.20	21.49
274	AMEX	PGF	Fri, Jan 4, 2008	21.22	21.40	21.00	21.39
273	AMEX	PGF	Thu, Jan 3, 2008	20.76	21.11	20.57	21.11
272	AMEX	PGF	Wed, Jan 2, 2008	19.91	20.55	19.83	20.55
271	AMEX	PGF	Mon, Dec 31, 2007	19.91	19.91	19.58	19.78
270	AMEX	PGF	Fri, Dec 28, 2007	19.70	19.97	19.55	19.78
269	AMEX	PGF	Thu, Dec 27, 2007	19.92	19.92	19.60	19.66
268	AMEX	PGF	Wed, Dec 26, 2007	19.99	19.99	19.77	19.87
267	AMEX	PGF	Mon, Dec 24, 2007	19.75	19.86	19.73	19.83
266	AMEX	PGF	Fri, Dec 21, 2007	19.77	19.77	19.56	19.66
265	AMEX	PGF	Thu, Dec 20, 2007	19.85	19.85	19.55	19.65
264	AMEX	PGF	Wed, Dec 19, 2007	20.33	20.33	19.60	19.67
263	AMEX	PGF	Tue, Dec 18, 2007	19.76	20.02	19.76	19.86
262	AMEX	PGF	Mon, Dec 17, 2007	20.29	20.43	19.81	19.97
261	AMEX	PGF	Fri, Dec 14, 2007	20.91	20.91	20.33	20.52
260	AMEX	PGF	Thu, Dec 13, 2007	21.56	21.56	20.60	20.65
259	AMEX	PGF	Wed, Dec 12, 2007	21.97	21.97	21.00	21.05
258	AMEX	PGF	Tue, Dec 11, 2007	21.49	23.52	21.15	21.33
257	AMEX	PGF	Mon, Dec 10, 2007	21.58	21.67	21.35	21.46
256	AMEX	PGF	Fri, Dec 7, 2007	21.44	21.52	21.32	21.52
255	AMEX	PGF	Thu, Dec 6, 2007	20.84	21.40	20.84	21.28
254	AMEX	PGF	Wed, Dec 5, 2007	20.70	20.95	20.70	20.92
253	AMEX	PGF	Tue, Dec 4, 2007	20.69	20.71	20.61	20.70
252	AMEX	PGF	Mon, Dec 3, 2007	20.70	20.79	20.66	20.76
251	AMEX	PGF	Fri, Nov 30, 2007	20.74	20.79	20.46	20.69
250	AMEX	PGF	Thu, Nov 29, 2007	20.50	20.50	20.05	20.45
249	AMEX	PGF	Wed, Nov 28, 2007	20.30	20.66	20.15	20.39
248	AMEX	PGF	Tue, Nov 27, 2007	20.04	20.26	19.95	20.25
247	AMEX	PGF	Mon, Nov 26, 2007	20.00	20.45	19.94	20.45
246	AMEX	PGF	Fri, Nov 23, 2007	19.80	20.20	19.70	20.10
245	AMEX	PGF	Wed, Nov 21, 2007	19.90	20.06	19.02	20.05
244	AMEX	PGF	Tue, Nov 20, 2007	19.85	20.17	19.85	20.05
243	AMEX	PGF	Mon, Nov 19, 2007	20.26	20.30	20.03	20.09
242	AMEX	PGF	Fri, Nov 16, 2007	20.63	20.64	20.28	20.41
241	AMEX	PGF	Thu, Nov 15, 2007	20.91	20.91	20.55	20.67
240	AMEX	PGF	Wed, Nov 14, 2007	20.95	21.05	20.93	21.00
239	AMEX	PGF	Tue, Nov 13, 2007	20.49	20.89	20.41	20.88
238	AMEX	PGF	Mon, Nov 12, 2007	20.47	20.74	20.34	20.40
237	AMEX	PGF	Fri, Nov 9, 2007	20.66	20.66	20.22	20.55
236	AMEX	PGF	Thu, Nov 8, 2007	21.17	21.17	20.55	20.76
235	AMEX	PGF	Wed, Nov 7, 2007	21.73	21.73	21.16	21.38
234	AMEX	PGF	Tue, Nov 6, 2007	22.00	22.07	21.84	22.01
233	AMEX	PGF	Mon, Nov 5, 2007	22.21	22.21	21.92	22.07
232	AMEX	PGF	Fri, Nov 2, 2007	22.44	22.46	22.20	22.26
231	AMEX	PGF	Thu, Nov 1, 2007	22.71	22.71	22.46	22.56
230	AMEX	PGF	Wed, Oct 31, 2007	22.61	22.66	22.56	22.63
229	AMEX	PGF	Tue, Oct 30, 2007	22.65	22.65	22.56	22.58
228	AMEX	PGF	Mon, Oct 29, 2007	22.56	22.63	22.56	22.58
227	AMEX	PGF	Fri, Oct 26, 2007	22.56	22.65	22.54	22.63
226	AMEX	PGF	Thu, Oct 25, 2007	22.58	22.58	22.49	22.55
225	AMEX	PGF	Wed, Oct 24, 2007	22.53	22.61	22.51	22.60
224	AMEX	PGF	Tue, Oct 23, 2007	22.46	22.60	22.46	22.58
223	AMEX	PGF	Mon, Oct 22, 2007	22.53	22.61	22.50	22.56
222	AMEX	PGF	Fri, Oct 19, 2007	22.57	22.69	22.57	22.69
221	AMEX	PGF	Thu, Oct 18, 2007	22.62	22.65	22.59	22.60
220	AMEX	PGF	Wed, Oct 17, 2007	22.73	22.75	22.63	22.63
219	AMEX	PGF	Tue, Oct 16, 2007	22.73	22.73	22.66	22.67
218	AMEX	PGF	Mon, Oct 15, 2007	22.90	22.90	22.70	22.70
217	AMEX	PGF	Fri, Oct 12, 2007	22.93	22.93	22.80	22.87
216	AMEX	PGF	Thu, Oct 11, 2007	22.98	22.98	22.84	22.86
215	AMEX	PGF	Wed, Oct 10, 2007	22.94	22.94	22.85	22.94
214	AMEX	PGF	Tue, Oct 9, 2007	22.93	22.97	22.80	22.94
213	AMEX	PGF	Mon, Oct 8, 2007	22.90	23.16	22.20	22.78
212	AMEX	PGF	Fri, Oct 5, 2007	22.74	22.95	22.74	22.85
211	AMEX	PGF	Thu, Oct 4, 2007	22.74	22.81	22.09	22.81
210	AMEX	PGF	Wed, Oct 3, 2007	22.62	22.66	22.53	22.65
209	AMEX	PGF	Tue, Oct 2, 2007	22.45	22.58	22.37	22.58
208	AMEX	PGF	Mon, Oct 1, 2007	22.50	22.54	22.41	22.50
207	AMEX	PGF	Fri, Sep 28, 2007	22.38	22.45	22.29	22.37
206	AMEX	PGF	Thu, Sep 27, 2007	22.25	22.39	22.25	22.27
205	AMEX	PGF	Wed, Sep 26, 2007	22.24	22.40	22.20	22.40
204	AMEX	PGF	Tue, Sep 25, 2007	22.32	22.43	22.20	22.22
203	AMEX	PGF	Mon, Sep 24, 2007	22.30	22.49	22.27	22.45
202	AMEX	PGF	Fri, Sep 21, 2007	22.31	22.48	22.25	22.35
201	AMEX	PGF	Thu, Sep 20, 2007	22.65	22.65	22.32	22.32
200	AMEX	PGF	Wed, Sep 19, 2007	22.79	22.80	22.58	22.58
199	AMEX	PGF	Tue, Sep 18, 2007	22.65	23.04	22.65	23.04
198	AMEX	PGF	Mon, Sep 17, 2007	22.45	23.30	22.45	23.01
197	AMEX	PGF	Fri, Sep 14, 2007	22.47	22.64	22.47	22.64
196	AMEX	PGF	Thu, Sep 13, 2007	22.60	22.63	22.52	22.55
195	AMEX	PGF	Wed, Sep 12, 2007	22.82	22.84	22.57	22.62
194	AMEX	PGF	Tue, Sep 11, 2007	22.96	22.96	22.75	22.88
193	AMEX	PGF	Mon, Sep 10, 2007	22.95	22.97	22.91	22.96
192	AMEX	PGF	Fri, Sep 7, 2007	22.89	22.95	22.85	22.90
191	AMEX	PGF	Thu, Sep 6, 2007	22.94	22.94	22.86	22.89
190	AMEX	PGF	Wed, Sep 5, 2007	22.92	22.97	22.83	22.91
189	AMEX	PGF	Tue, Sep 4, 2007	23.35	23.35	22.95	22.95
188	AMEX	PGF	Fri, Aug 31, 2007	23.23	23.33	23.18	23.33
187	AMEX	PGF	Thu, Aug 30, 2007	23.10	23.16	23.08	23.15
186	AMEX	PGF	Wed, Aug 29, 2007	23.10	23.40	23.02	23.10
185	AMEX	PGF	Tue, Aug 28, 2007	23.18	23.21	23.08	23.08
184	AMEX	PGF	Mon, Aug 27, 2007	23.32	23.32	23.20	23.22
183	AMEX	PGF	Fri, Aug 24, 2007	23.18	23.25	23.16	23.25
182	AMEX	PGF	Thu, Aug 23, 2007	23.00	23.19	23.00	23.19
181	AMEX	PGF	Wed, Aug 22, 2007	22.99	23.06	22.98	23.00
180	AMEX	PGF	Tue, Aug 21, 2007	22.87	22.93	22.76	22.93
179	AMEX	PGF	Mon, Aug 20, 2007	22.84	22.90	22.80	22.87
178	AMEX	PGF	Fri, Aug 17, 2007	22.63	23.12	22.38	22.89
177	AMEX	PGF	Thu, Aug 16, 2007	22.56	22.56	21.81	22.14
176	AMEX	PGF	Wed, Aug 15, 2007	22.70	22.78	22.54	22.59
175	AMEX	PGF	Tue, Aug 14, 2007	23.10	23.10	22.78	22.82
174	AMEX	PGF	Mon, Aug 13, 2007	23.11	23.14	23.01	23.05
173	AMEX	PGF	Fri, Aug 10, 2007	23.16	23.38	22.61	23.09
172	AMEX	PGF	Thu, Aug 9, 2007	23.31	23.31	23.21	23.21
171	AMEX	PGF	Wed, Aug 8, 2007	23.28	23.65	23.24	23.46
170	AMEX	PGF	Tue, Aug 7, 2007	23.20	23.25	23.17	23.25
169	AMEX	PGF	Mon, Aug 6, 2007	23.37	23.37	23.14	23.20
168	AMEX	PGF	Fri, Aug 3, 2007	23.53	23.59	23.40	23.40
167	AMEX	PGF	Thu, Aug 2, 2007	23.44	23.57	23.40	23.51
166	AMEX	PGF	Wed, Aug 1, 2007	23.45	23.50	22.60	23.40
165	AMEX	PGF	Tue, Jul 31, 2007	23.53	23.58	23.49	23.49
164	AMEX	PGF	Mon, Jul 30, 2007	23.46	23.53	23.38	23.48
163	AMEX	PGF	Fri, Jul 27, 2007	23.40	23.52	23.35	23.48
162	AMEX	PGF	Thu, Jul 26, 2007	23.42	23.46	23.29	23.38
161	AMEX	PGF	Wed, Jul 25, 2007	23.68	23.69	23.51	23.54
160	AMEX	PGF	Tue, Jul 24, 2007	23.80	23.81	23.66	23.69
159	AMEX	PGF	Mon, Jul 23, 2007	23.93	23.96	23.84	23.86
158	AMEX	PGF	Fri, Jul 20, 2007	23.93	23.94	23.89	23.91
157	AMEX	PGF	Thu, Jul 19, 2007	23.90	23.95	23.90	23.92
156	AMEX	PGF	Wed, Jul 18, 2007	23.91	24.00	23.87	23.88
155	AMEX	PGF	Tue, Jul 17, 2007	23.92	23.92	23.88	23.92
154	AMEX	PGF	Mon, Jul 16, 2007	23.90	23.92	23.88	23.92
153	AMEX	PGF	Fri, Jul 13, 2007	23.97	24.02	23.97	24.01
152	AMEX	PGF	Thu, Jul 12, 2007	24.08	24.08	23.99	24.01
151	AMEX	PGF	Wed, Jul 11, 2007	24.13	24.13	24.04	24.06
150	AMEX	PGF	Tue, Jul 10, 2007	24.14	24.19	24.14	24.18
149	AMEX	PGF	Mon, Jul 9, 2007	24.12	24.16	24.08	24.14
148	AMEX	PGF	Fri, Jul 6, 2007	24.08	24.14	24.07	24.14
147	AMEX	PGF	Thu, Jul 5, 2007	24.17	24.17	24.09	24.13
146	AMEX	PGF	Tue, Jul 3, 2007	24.21	24.21	24.15	24.18
145	AMEX	PGF	Mon, Jul 2, 2007	24.13	24.18	24.10	24.13
144	AMEX	PGF	Fri, Jun 29, 2007	24.04	24.11	24.04	24.11
143	AMEX	PGF	Thu, Jun 28, 2007	24.06	24.06	24.02	24.04
142	AMEX	PGF	Wed, Jun 27, 2007	23.97	23.99	23.94	23.98
141	AMEX	PGF	Tue, Jun 26, 2007	23.96	24.02	23.92	23.99
140	AMEX	PGF	Mon, Jun 25, 2007	23.96	24.03	23.95	23.98
139	AMEX	PGF	Fri, Jun 22, 2007	23.99	24.02	23.90	23.96
138	AMEX	PGF	Thu, Jun 21, 2007	24.06	24.06	24.00	24.00
137	AMEX	PGF	Wed, Jun 20, 2007	24.29	24.29	24.09	24.11
136	AMEX	PGF	Tue, Jun 19, 2007	24.26	24.30	24.25	24.29
135	AMEX	PGF	Mon, Jun 18, 2007	24.25	24.32	24.25	24.29
134	AMEX	PGF	Fri, Jun 15, 2007	24.13	24.22	24.13	24.22
133	AMEX	PGF	Thu, Jun 14, 2007	24.08	24.20	24.02	24.20
132	AMEX	PGF	Wed, Jun 13, 2007	23.93	24.07	23.92	24.07
131	AMEX	PGF	Tue, Jun 12, 2007	24.13	24.13	23.85	23.85
130	AMEX	PGF	Mon, Jun 11, 2007	24.11	24.34	24.00	24.16
129	AMEX	PGF	Fri, Jun 8, 2007	23.99	24.15	23.99	24.15
128	AMEX	PGF	Thu, Jun 7, 2007	24.17	24.29	24.02	24.11
127	AMEX	PGF	Wed, Jun 6, 2007	24.49	24.49	24.38	24.40
126	AMEX	PGF	Tue, Jun 5, 2007	24.53	24.54	24.45	24.52
125	AMEX	PGF	Mon, Jun 4, 2007	24.61	24.63	24.49	24.49
124	AMEX	PGF	Fri, Jun 1, 2007	24.64	24.69	24.56	24.56
123	AMEX	PGF	Thu, May 31, 2007	24.58	24.78	24.48	24.55
122	AMEX	PGF	Wed, May 30, 2007	24.65	24.65	24.46	24.55
121	AMEX	PGF	Tue, May 29, 2007	24.60	24.61	24.49	24.58
120	AMEX	PGF	Fri, May 25, 2007	24.61	24.65	24.55	24.62
119	AMEX	PGF	Thu, May 24, 2007	24.69	24.69	24.62	24.64
118	AMEX	PGF	Wed, May 23, 2007	24.69	24.70	24.62	24.68
117	AMEX	PGF	Tue, May 22, 2007	24.66	24.73	24.62	24.69
116	AMEX	PGF	Mon, May 21, 2007	24.68	24.82	24.62	24.63
115	AMEX	PGF	Fri, May 18, 2007	24.72	24.73	24.67	24.73
114	AMEX	PGF	Thu, May 17, 2007	24.71	24.74	24.66	24.72
113	AMEX	PGF	Wed, May 16, 2007	24.78	24.98	24.72	24.74
112	AMEX	PGF	Tue, May 15, 2007	24.77	24.92	24.71	24.86
111	AMEX	PGF	Mon, May 14, 2007	24.91	24.91	24.84	24.87
110	AMEX	PGF	Fri, May 11, 2007	24.86	24.88	24.82	24.83
109	AMEX	PGF	Thu, May 10, 2007	24.87	25.00	24.82	24.85
108	AMEX	PGF	Wed, May 9, 2007	24.83	24.90	24.83	24.84
107	AMEX	PGF	Tue, May 8, 2007	24.89	24.89	24.82	24.86
106	AMEX	PGF	Mon, May 7, 2007	24.84	24.85	24.79	24.85
105	AMEX	PGF	Fri, May 4, 2007	24.85	24.85	24.79	24.82
104	AMEX	PGF	Thu, May 3, 2007	24.77	24.86	24.77	24.82
103	AMEX	PGF	Wed, May 2, 2007	24.81	24.90	24.79	24.79
102	AMEX	PGF	Tue, May 1, 2007	24.84	24.84	24.76	24.80
101	AMEX	PGF	Mon, Apr 30, 2007	24.87	24.87	24.78	24.85
100	AMEX	PGF	Fri, Apr 27, 2007	24.80	24.87	24.79	24.82
99	AMEX	PGF	Thu, Apr 26, 2007	24.81	24.82	24.78	24.78
98	AMEX	PGF	Wed, Apr 25, 2007	24.83	24.87	24.77	24.82
97	AMEX	PGF	Tue, Apr 24, 2007	24.84	24.88	24.80	24.81
96	AMEX	PGF	Mon, Apr 23, 2007	24.81	24.83	24.77	24.80
95	AMEX	PGF	Fri, Apr 20, 2007	24.87	24.87	24.80	24.82
94	AMEX	PGF	Thu, Apr 19, 2007	24.80	24.88	24.78	24.83
93	AMEX	PGF	Wed, Apr 18, 2007	24.82	24.84	24.78	24.81
92	AMEX	PGF	Tue, Apr 17, 2007	24.82	24.82	24.76	24.82
91	AMEX	PGF	Mon, Apr 16, 2007	24.84	24.88	24.76	24.87
90	AMEX	PGF	Fri, Apr 13, 2007	24.87	24.92	24.81	24.83
89	AMEX	PGF	Thu, Apr 12, 2007	25.04	25.06	24.94	24.99
88	AMEX	PGF	Wed, Apr 11, 2007	24.94	25.00	24.92	24.99
87	AMEX	PGF	Tue, Apr 10, 2007	25.03	25.05	24.97	24.99
86	AMEX	PGF	Mon, Apr 9, 2007	25.05	25.07	24.92	25.05
85	AMEX	PGF	Thu, Apr 5, 2007	25.02	25.05	25.00	25.02
84	AMEX	PGF	Wed, Apr 4, 2007	24.99	25.01	24.96	25.01
83	AMEX	PGF	Tue, Apr 3, 2007	24.93	25.01	24.93	25.00
82	AMEX	PGF	Mon, Apr 2, 2007	25.02	25.04	25.00	25.00
81	AMEX	PGF	Fri, Mar 30, 2007	25.00	25.00	24.95	24.99
80	AMEX	PGF	Thu, Mar 29, 2007	24.94	24.99	24.92	24.95
79	AMEX	PGF	Wed, Mar 28, 2007	24.93	24.99	24.84	24.90
78	AMEX	PGF	Tue, Mar 27, 2007	24.96	24.99	24.93	24.96
77	AMEX	PGF	Mon, Mar 26, 2007	25.05	25.05	24.96	24.98
76	AMEX	PGF	Fri, Mar 23, 2007	24.99	25.03	24.88	24.97
75	AMEX	PGF	Thu, Mar 22, 2007	25.02	25.02	24.90	24.95
74	AMEX	PGF	Wed, Mar 21, 2007	25.10	25.10	24.93	24.97
73	AMEX	PGF	Tue, Mar 20, 2007	25.00	25.00	24.89	24.93
72	AMEX	PGF	Mon, Mar 19, 2007	25.09	25.09	24.92	24.99
71	AMEX	PGF	Fri, Mar 16, 2007	25.07	25.07	24.97	25.01
70	AMEX	PGF	Thu, Mar 15, 2007	25.05	25.05	24.97	25.04
69	AMEX	PGF	Wed, Mar 14, 2007	25.08	25.10	25.03	25.07
68	AMEX	PGF	Tue, Mar 13, 2007	25.01	25.26	24.93	25.11
67	AMEX	PGF	Mon, Mar 12, 2007	25.00	25.12	25.00	25.07
66	AMEX	PGF	Fri, Mar 9, 2007	25.10	25.10	24.99	25.07
65	AMEX	PGF	Thu, Mar 8, 2007	25.03	25.03	24.95	25.00
64	AMEX	PGF	Wed, Mar 7, 2007	24.94	24.99	24.91	24.94
63	AMEX	PGF	Tue, Mar 6, 2007	24.81	24.98	24.81	24.94
62	AMEX	PGF	Mon, Mar 5, 2007	25.02	25.02	24.91	24.91
61	AMEX	PGF	Fri, Mar 2, 2007	24.94	24.98	24.94	24.98
60	AMEX	PGF	Thu, Mar 1, 2007	24.95	24.98	24.90	24.94
59	AMEX	PGF	Wed, Feb 28, 2007	25.03	25.03	24.83	24.95
58	AMEX	PGF	Tue, Feb 27, 2007	24.88	24.90	24.80	24.80
57	AMEX	PGF	Mon, Feb 26, 2007	24.92	24.94	24.88	24.88
56	AMEX	PGF	Fri, Feb 23, 2007	24.95	25.02	24.93	24.96
55	AMEX	PGF	Thu, Feb 22, 2007	24.94	24.99	24.90	24.94
54	AMEX	PGF	Wed, Feb 21, 2007	24.97	25.00	24.97	24.98
53	AMEX	PGF	Tue, Feb 20, 2007	25.00	25.05	24.91	25.00
52	AMEX	PGF	Fri, Feb 16, 2007	25.06	25.08	24.97	24.99
51	AMEX	PGF	Thu, Feb 15, 2007	25.13	25.15	25.00	25.12
50	AMEX	PGF	Wed, Feb 14, 2007	25.07	25.11	24.95	25.08
49	AMEX	PGF	Tue, Feb 13, 2007	24.98	24.98	24.94	24.96
48	AMEX	PGF	Mon, Feb 12, 2007	24.99	25.05	24.94	25.05
47	AMEX	PGF	Fri, Feb 9, 2007	25.03	25.03	24.95	24.98
46	AMEX	PGF	Thu, Feb 8, 2007	25.05	25.05	24.74	24.99
45	AMEX	PGF	Wed, Feb 7, 2007	25.04	25.04	25.00	25.00
44	AMEX	PGF	Tue, Feb 6, 2007	25.10	25.10	25.01	25.03
43	AMEX	PGF	Mon, Feb 5, 2007	25.00	25.08	25.00	25.05
42	AMEX	PGF	Fri, Feb 2, 2007	25.04	25.08	25.01	25.08
41	AMEX	PGF	Thu, Feb 1, 2007	25.02	25.06	24.98	25.04
40	AMEX	PGF	Wed, Jan 31, 2007	24.95	25.00	24.91	24.99
39	AMEX	PGF	Tue, Jan 30, 2007	24.85	24.93	24.85	24.93
38	AMEX	PGF	Mon, Jan 29, 2007	24.95	24.95	24.87	24.89
37	AMEX	PGF	Fri, Jan 26, 2007	24.91	24.91	24.78	24.90
36	AMEX	PGF	Thu, Jan 25, 2007	24.99	25.00	24.88	24.90
35	AMEX	PGF	Wed, Jan 24, 2007	25.07	25.07	24.97	24.99
34	AMEX	PGF	Tue, Jan 23, 2007	25.10	25.10	25.00	25.03
33	AMEX	PGF	Mon, Jan 22, 2007	25.11	25.11	25.05	25.06
32	AMEX	PGF	Fri, Jan 19, 2007	25.11	25.11	25.07	25.10
31	AMEX	PGF	Thu, Jan 18, 2007	25.10	25.10	25.00	25.07
30	AMEX	PGF	Wed, Jan 17, 2007	25.03	25.06	24.97	25.03
29	AMEX	PGF	Tue, Jan 16, 2007	25.09	25.09	25.00	25.03
28	AMEX	PGF	Fri, Jan 12, 2007	25.18	25.20	25.05	25.06
27	AMEX	PGF	Thu, Jan 11, 2007	25.22	25.22	25.13	25.15
26	AMEX	PGF	Wed, Jan 10, 2007	25.18	25.18	25.09	25.17
25	AMEX	PGF	Tue, Jan 9, 2007	25.18	25.18	25.10	25.16
24	AMEX	PGF	Mon, Jan 8, 2007	25.06	25.13	25.00	25.11
23	AMEX	PGF	Fri, Jan 5, 2007	25.07	25.07	24.99	25.03
22	AMEX	PGF	Thu, Jan 4, 2007	25.06	25.06	25.02	25.04
21	AMEX	PGF	Wed, Jan 3, 2007	25.01	25.02	25.00	25.01
20	AMEX	PGF	Fri, Dec 29, 2006	25.02	25.03	24.95	25.00
19	AMEX	PGF	Thu, Dec 28, 2006	24.99	25.00	24.97	25.00
18	AMEX	PGF	Wed, Dec 27, 2006	25.03	25.03	24.95	24.96
17	AMEX	PGF	Tue, Dec 26, 2006	25.09	25.09	24.98	25.00
16	AMEX	PGF	Fri, Dec 22, 2006	24.99	25.00	24.97	25.00
15	AMEX	PGF	Thu, Dec 21, 2006	25.01	25.01	24.90	24.99
14	AMEX	PGF	Wed, Dec 20, 2006	24.97	25.00	24.90	24.96
13	AMEX	PGF	Tue, Dec 19, 2006	24.93	24.99	24.93	24.96
12	AMEX	PGF	Mon, Dec 18, 2006	24.90	24.90	24.90	24.90
11	AMEX	PGF	Fri, Dec 15, 2006	25.15	25.10	24.90	24.90
10	AMEX	PGF	Thu, Dec 14, 2006	25.10	25.10	25.10	25.10
9	AMEX	PGF	Wed, Dec 13, 2006	25.20	25.20	25.10	25.10
8	AMEX	PGF	Tue, Dec 12, 2006	25.10	25.20	25.10	25.20
7	AMEX	PGF	Mon, Dec 11, 2006	25.10	25.20	25.10	25.10
6	AMEX	PGF	Fri, Dec 8, 2006	25.15	25.20	25.10	25.10
5	AMEX	PGF	Thu, Dec 7, 2006	25.10	25.10	25.10	25.10
4	AMEX	PGF	Wed, Dec 6, 2006	25.10	25.20	25.10	25.10
3	AMEX	PGF	Tue, Dec 5, 2006	25.30	25.40	23.20	25.10
2	AMEX	PGF	Mon, Dec 4, 2006	25.20	25.30	25.20	25.30
1	AMEX	PGF	Fri, Dec 1, 2006	25.09	25.27	25.09	25.27
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco Financial Preferred ETF AMEX:PGF 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