Invesco FTSE RAFI Developed Markets ex-U.S. ETF AMEX:PXF Historical Prices

Below are the 3920 trading days of historical prices for PXF.

#	Exchange	Symbol	Date	Open	High	Low	Close
3920	AMEX	PXF	Thu, Jan 19, 2023	44.18	44.47	44.11	44.39
3919	AMEX	PXF	Wed, Jan 18, 2023	45.04	45.06	44.33	44.36
3918	AMEX	PXF	Tue, Jan 17, 2023	44.61	44.78	44.49	44.59
3917	AMEX	PXF	Fri, Jan 13, 2023	44.15	44.56	44.15	44.56
3916	AMEX	PXF	Thu, Jan 12, 2023	44.09	44.42	43.71	44.37
3915	AMEX	PXF	Wed, Jan 11, 2023	43.57	43.66	43.37	43.66
3914	AMEX	PXF	Tue, Jan 10, 2023	43.25	43.43	43.15	43.42
3913	AMEX	PXF	Mon, Jan 9, 2023	43.49	43.64	43.28	43.30
3912	AMEX	PXF	Fri, Jan 6, 2023	42.33	43.15	42.21	43.12
3911	AMEX	PXF	Thu, Jan 5, 2023	42.04	42.18	41.94	42.06
3910	AMEX	PXF	Wed, Jan 4, 2023	42.40	42.50	42.19	42.36
3909	AMEX	PXF	Tue, Jan 3, 2023	41.95	42.23	41.69	41.83
3908	AMEX	PXF	Fri, Dec 30, 2022	41.66	41.81	41.46	41.54
3907	AMEX	PXF	Thu, Dec 29, 2022	41.73	41.97	41.70	41.89
3906	AMEX	PXF	Wed, Dec 28, 2022	41.89	41.99	41.30	41.34
3905	AMEX	PXF	Tue, Dec 27, 2022	41.77	41.97	41.73	41.87
3904	AMEX	PXF	Fri, Dec 23, 2022	41.48	41.80	41.47	41.80
3903	AMEX	PXF	Thu, Dec 22, 2022	41.67	41.67	41.10	41.51
3902	AMEX	PXF	Wed, Dec 21, 2022	41.63	41.90	41.63	41.82
3901	AMEX	PXF	Tue, Dec 20, 2022	41.20	41.46	41.18	41.31
3900	AMEX	PXF	Mon, Dec 19, 2022	41.18	41.30	40.90	40.99
3899	AMEX	PXF	Fri, Dec 16, 2022	41.13	41.29	41.00	40.98
3898	AMEX	PXF	Thu, Dec 15, 2022	41.97	41.97	41.32	41.43
3897	AMEX	PXF	Wed, Dec 14, 2022	42.51	42.75	42.08	42.38
3896	AMEX	PXF	Tue, Dec 13, 2022	42.99	43.00	42.39	42.44
3895	AMEX	PXF	Mon, Dec 12, 2022	41.78	41.90	41.66	41.90
3894	AMEX	PXF	Fri, Dec 9, 2022	41.85	42.13	41.84	41.85
3893	AMEX	PXF	Thu, Dec 8, 2022	41.73	41.86	41.63	41.81
3892	AMEX	PXF	Wed, Dec 7, 2022	41.69	41.86	41.54	41.70
3891	AMEX	PXF	Tue, Dec 6, 2022	41.93	42.06	41.54	41.71
3890	AMEX	PXF	Mon, Dec 5, 2022	42.37	42.44	41.77	41.85
3889	AMEX	PXF	Fri, Dec 2, 2022	42.14	42.58	42.11	42.47
3888	AMEX	PXF	Thu, Dec 1, 2022	42.66	42.71	42.32	42.48
3887	AMEX	PXF	Wed, Nov 30, 2022	41.92	42.40	41.52	42.32
3886	AMEX	PXF	Tue, Nov 29, 2022	41.58	41.79	41.56	41.66
3885	AMEX	PXF	Mon, Nov 28, 2022	41.68	41.85	41.35	41.41
3884	AMEX	PXF	Fri, Nov 25, 2022	41.85	42.07	41.83	42.01
3883	AMEX	PXF	Wed, Nov 23, 2022	41.38	41.75	41.38	41.70
3882	AMEX	PXF	Tue, Nov 22, 2022	41.03	41.38	41.03	41.38
3881	AMEX	PXF	Mon, Nov 21, 2022	40.66	40.72	40.42	40.69
3880	AMEX	PXF	Fri, Nov 18, 2022	41.08	41.08	40.89	41.02
3879	AMEX	PXF	Thu, Nov 17, 2022	40.48	41.03	40.48	40.94
3878	AMEX	PXF	Wed, Nov 16, 2022	41.15	41.15	40.85	40.95
3877	AMEX	PXF	Tue, Nov 15, 2022	41.45	41.45	40.84	41.09
3876	AMEX	PXF	Mon, Nov 14, 2022	40.91	41.14	40.80	40.80
3875	AMEX	PXF	Fri, Nov 11, 2022	40.93	41.36	40.80	41.30
3874	AMEX	PXF	Thu, Nov 10, 2022	40.03	40.54	39.93	40.54
3873	AMEX	PXF	Wed, Nov 9, 2022	39.22	39.22	38.65	38.65
3872	AMEX	PXF	Tue, Nov 8, 2022	39.08	39.50	39.03	39.29
3871	AMEX	PXF	Mon, Nov 7, 2022	38.89	39.08	38.81	38.97
3870	AMEX	PXF	Fri, Nov 4, 2022	38.41	38.80	38.20	38.78
3869	AMEX	PXF	Thu, Nov 3, 2022	37.11	37.45	37.00	37.33
3868	AMEX	PXF	Wed, Nov 2, 2022	38.09	38.55	37.52	37.52
3867	AMEX	PXF	Tue, Nov 1, 2022	38.50	38.50	37.90	38.09
3866	AMEX	PXF	Mon, Oct 31, 2022	37.57	37.76	37.57	37.72
3865	AMEX	PXF	Fri, Oct 28, 2022	37.61	37.96	37.57	37.96
3864	AMEX	PXF	Thu, Oct 27, 2022	37.88	38.10	37.66	37.69
3863	AMEX	PXF	Wed, Oct 26, 2022	37.50	38.08	37.50	37.84
3862	AMEX	PXF	Tue, Oct 25, 2022	37.01	37.49	36.98	37.46
3861	AMEX	PXF	Mon, Oct 24, 2022	36.65	36.92	36.56	36.80
3860	AMEX	PXF	Fri, Oct 21, 2022	35.79	36.82	35.70	36.80
3859	AMEX	PXF	Thu, Oct 20, 2022	36.26	36.61	35.99	36.09
3858	AMEX	PXF	Wed, Oct 19, 2022	36.17	36.31	35.89	36.08
3857	AMEX	PXF	Tue, Oct 18, 2022	36.75	36.75	36.19	36.45
3856	AMEX	PXF	Mon, Oct 17, 2022	36.17	36.42	36.16	36.25
3855	AMEX	PXF	Fri, Oct 14, 2022	36.13	36.14	35.34	35.40
3854	AMEX	PXF	Thu, Oct 13, 2022	34.56	36.09	34.56	35.98
3853	AMEX	PXF	Wed, Oct 12, 2022	35.02	35.25	35.00	35.10
3852	AMEX	PXF	Tue, Oct 11, 2022	35.38	35.75	35.10	35.19
3851	AMEX	PXF	Mon, Oct 10, 2022	35.75	35.81	35.44	35.57
3850	AMEX	PXF	Fri, Oct 7, 2022	36.13	36.13	35.59	35.73
3849	AMEX	PXF	Thu, Oct 6, 2022	36.46	36.49	36.10	36.19
3848	AMEX	PXF	Wed, Oct 5, 2022	36.61	37.09	36.42	36.81
3847	AMEX	PXF	Tue, Oct 4, 2022	36.87	37.40	36.83	37.33
3846	AMEX	PXF	Mon, Oct 3, 2022	35.52	36.12	35.48	35.99
3845	AMEX	PXF	Fri, Sep 30, 2022	35.11	35.50	35.07	35.08
3844	AMEX	PXF	Thu, Sep 29, 2022	35.33	35.33	34.79	35.26
3843	AMEX	PXF	Wed, Sep 28, 2022	34.80	35.83	34.80	35.73
3842	AMEX	PXF	Tue, Sep 27, 2022	35.41	35.45	34.79	35.01
3841	AMEX	PXF	Mon, Sep 26, 2022	35.44	35.65	35.03	35.24
3840	AMEX	PXF	Fri, Sep 23, 2022	36.36	36.36	35.65	35.89
3839	AMEX	PXF	Thu, Sep 22, 2022	37.53	37.57	37.15	37.29
3838	AMEX	PXF	Wed, Sep 21, 2022	37.88	38.03	37.26	37.28
3837	AMEX	PXF	Tue, Sep 20, 2022	38.01	38.01	37.62	37.85
3836	AMEX	PXF	Mon, Sep 19, 2022	37.79	38.52	37.79	38.52
3835	AMEX	PXF	Fri, Sep 16, 2022	38.66	38.75	38.39	38.31
3834	AMEX	PXF	Thu, Sep 15, 2022	38.86	39.21	38.79	38.88
3833	AMEX	PXF	Wed, Sep 14, 2022	39.13	39.28	38.94	39.17
3832	AMEX	PXF	Tue, Sep 13, 2022	39.46	39.73	38.92	38.93
3831	AMEX	PXF	Mon, Sep 12, 2022	40.18	40.40	40.17	40.20
3830	AMEX	PXF	Fri, Sep 9, 2022	39.33	39.63	39.33	39.61
3829	AMEX	PXF	Thu, Sep 8, 2022	38.16	38.65	38.13	38.64
3828	AMEX	PXF	Wed, Sep 7, 2022	37.99	38.59	37.99	38.59
3827	AMEX	PXF	Tue, Sep 6, 2022	38.62	38.67	38.23	38.30
3826	AMEX	PXF	Fri, Sep 2, 2022	38.97	39.24	38.34	38.41
3825	AMEX	PXF	Thu, Sep 1, 2022	38.50	38.61	38.17	38.54
3824	AMEX	PXF	Wed, Aug 31, 2022	39.23	39.35	39.04	39.04
3823	AMEX	PXF	Tue, Aug 30, 2022	39.89	39.89	39.28	39.32
3822	AMEX	PXF	Mon, Aug 29, 2022	39.55	39.80	39.55	39.68
3821	AMEX	PXF	Fri, Aug 26, 2022	40.60	40.60	39.62	39.62
3820	AMEX	PXF	Thu, Aug 25, 2022	40.24	40.54	40.17	40.54
3819	AMEX	PXF	Wed, Aug 24, 2022	39.93	40.25	39.91	40.11
3818	AMEX	PXF	Tue, Aug 23, 2022	39.99	40.42	39.99	40.19
3817	AMEX	PXF	Mon, Aug 22, 2022	40.12	40.12	39.85	39.96
3816	AMEX	PXF	Fri, Aug 19, 2022	40.77	40.77	40.51	40.64
3815	AMEX	PXF	Thu, Aug 18, 2022	41.31	41.31	41.07	41.20
3814	AMEX	PXF	Wed, Aug 17, 2022	41.21	41.45	41.10	41.31
3813	AMEX	PXF	Tue, Aug 16, 2022	41.37	41.73	41.37	41.69
3812	AMEX	PXF	Mon, Aug 15, 2022	41.39	41.56	41.34	41.49
3811	AMEX	PXF	Fri, Aug 12, 2022	41.68	41.89	41.57	41.89
3810	AMEX	PXF	Thu, Aug 11, 2022	41.76	41.80	41.52	41.56
3809	AMEX	PXF	Wed, Aug 10, 2022	41.47	41.62	41.31	41.48
3808	AMEX	PXF	Tue, Aug 9, 2022	40.84	40.85	40.58	40.63
3807	AMEX	PXF	Mon, Aug 8, 2022	40.98	41.07	40.76	40.76
3806	AMEX	PXF	Fri, Aug 5, 2022	40.31	40.63	40.31	40.61
3805	AMEX	PXF	Thu, Aug 4, 2022	40.66	40.82	40.64	40.74
3804	AMEX	PXF	Wed, Aug 3, 2022	40.67	40.73	40.44	40.70
3803	AMEX	PXF	Tue, Aug 2, 2022	40.85	40.86	40.44	40.47
3802	AMEX	PXF	Mon, Aug 1, 2022	41.06	41.17	40.85	41.02
3801	AMEX	PXF	Fri, Jul 29, 2022	40.54	41.08	40.53	41.05
3800	AMEX	PXF	Thu, Jul 28, 2022	40.25	40.54	40.02	40.50
3799	AMEX	PXF	Wed, Jul 27, 2022	39.91	40.41	39.76	40.39
3798	AMEX	PXF	Tue, Jul 26, 2022	39.74	39.75	39.47	39.51
3797	AMEX	PXF	Mon, Jul 25, 2022	39.96	40.04	39.80	39.99
3796	AMEX	PXF	Fri, Jul 22, 2022	39.83	39.93	39.41	39.58
3795	AMEX	PXF	Thu, Jul 21, 2022	39.27	39.74	39.23	39.72
3794	AMEX	PXF	Wed, Jul 20, 2022	39.64	39.70	39.28	39.45
3793	AMEX	PXF	Tue, Jul 19, 2022	39.45	39.83	39.45	39.83
3792	AMEX	PXF	Mon, Jul 18, 2022	39.03	39.18	38.67	38.72
3791	AMEX	PXF	Fri, Jul 15, 2022	38.09	38.44	38.00	38.40
3790	AMEX	PXF	Thu, Jul 14, 2022	37.64	37.86	37.40	37.84
3789	AMEX	PXF	Wed, Jul 13, 2022	38.24	38.76	38.15	38.64
3788	AMEX	PXF	Tue, Jul 12, 2022	38.56	38.96	38.56	38.69
3787	AMEX	PXF	Mon, Jul 11, 2022	38.91	38.97	38.70	38.73
3786	AMEX	PXF	Fri, Jul 8, 2022	39.31	39.54	39.13	39.41
3785	AMEX	PXF	Thu, Jul 7, 2022	39.01	39.29	39.01	39.29
3784	AMEX	PXF	Wed, Jul 6, 2022	38.51	38.66	38.24	38.56
3783	AMEX	PXF	Tue, Jul 5, 2022	38.58	38.80	38.27	38.80
3782	AMEX	PXF	Fri, Jul 1, 2022	39.39	39.95	39.25	39.93
3781	AMEX	PXF	Thu, Jun 30, 2022	39.45	39.89	39.24	39.80
3780	AMEX	PXF	Wed, Jun 29, 2022	40.41	40.42	40.15	40.16
3779	AMEX	PXF	Tue, Jun 28, 2022	40.92	41.13	40.46	40.46
3778	AMEX	PXF	Mon, Jun 27, 2022	40.45	40.74	40.42	40.51
3777	AMEX	PXF	Fri, Jun 24, 2022	39.93	40.55	39.91	40.55
3776	AMEX	PXF	Thu, Jun 23, 2022	39.75	39.75	39.18	39.56
3775	AMEX	PXF	Wed, Jun 22, 2022	39.83	40.28	39.81	39.96
3774	AMEX	PXF	Tue, Jun 21, 2022	40.44	40.67	40.42	40.52
3773	AMEX	PXF	Fri, Jun 17, 2022	40.69	40.86	40.22	39.77
3772	AMEX	PXF	Thu, Jun 16, 2022	40.71	41.04	40.50	40.73
3771	AMEX	PXF	Wed, Jun 15, 2022	41.49	41.97	40.97	41.77
3770	AMEX	PXF	Tue, Jun 14, 2022	41.40	41.54	40.74	41.04
3769	AMEX	PXF	Mon, Jun 13, 2022	41.66	41.77	41.22	41.36
3768	AMEX	PXF	Fri, Jun 10, 2022	43.01	43.01	42.58	42.74
3767	AMEX	PXF	Thu, Jun 9, 2022	44.56	44.56	43.87	43.88
3766	AMEX	PXF	Wed, Jun 8, 2022	44.91	45.03	44.67	44.74
3765	AMEX	PXF	Tue, Jun 7, 2022	44.74	45.36	44.74	45.29
3764	AMEX	PXF	Mon, Jun 6, 2022	45.44	45.44	45.04	45.12
3763	AMEX	PXF	Fri, Jun 3, 2022	44.99	45.06	44.82	44.88
3762	AMEX	PXF	Thu, Jun 2, 2022	44.94	45.51	44.84	45.49
3761	AMEX	PXF	Wed, Jun 1, 2022	45.30	45.30	44.50	44.71
3760	AMEX	PXF	Tue, May 31, 2022	45.15	45.30	44.94	45.02
3759	AMEX	PXF	Fri, May 27, 2022	45.03	45.28	45.03	45.28
3758	AMEX	PXF	Thu, May 26, 2022	44.45	44.91	44.45	44.87
3757	AMEX	PXF	Wed, May 25, 2022	44.02	44.57	44.02	44.41
3756	AMEX	PXF	Tue, May 24, 2022	44.16	44.41	43.97	44.32
3755	AMEX	PXF	Mon, May 23, 2022	44.02	44.43	44.00	44.36
3754	AMEX	PXF	Fri, May 20, 2022	43.71	43.71	42.97	43.51
3753	AMEX	PXF	Thu, May 19, 2022	42.82	43.47	42.82	43.27
3752	AMEX	PXF	Wed, May 18, 2022	43.52	43.56	42.81	42.91
3751	AMEX	PXF	Tue, May 17, 2022	43.59	43.82	43.53	43.82
3750	AMEX	PXF	Mon, May 16, 2022	42.75	43.15	42.66	42.96
3749	AMEX	PXF	Fri, May 13, 2022	42.33	42.82	42.33	42.79
3748	AMEX	PXF	Thu, May 12, 2022	41.66	41.85	41.34	41.68
3747	AMEX	PXF	Wed, May 11, 2022	42.23	42.69	41.78	41.85
3746	AMEX	PXF	Tue, May 10, 2022	42.51	42.51	41.74	42.01
3745	AMEX	PXF	Mon, May 9, 2022	42.38	42.38	41.76	41.88
3744	AMEX	PXF	Fri, May 6, 2022	42.95	43.26	42.77	43.09
3743	AMEX	PXF	Thu, May 5, 2022	43.95	43.95	42.98	43.23
3742	AMEX	PXF	Wed, May 4, 2022	43.80	44.64	43.49	44.59
3741	AMEX	PXF	Tue, May 3, 2022	43.60	43.87	43.54	43.77
3740	AMEX	PXF	Mon, May 2, 2022	43.17	43.31	42.75	43.20
3739	AMEX	PXF	Fri, Apr 29, 2022	43.96	44.15	43.27	43.32
3738	AMEX	PXF	Thu, Apr 28, 2022	43.46	43.86	43.12	43.79
3737	AMEX	PXF	Wed, Apr 27, 2022	43.14	43.41	42.92	43.20
3736	AMEX	PXF	Tue, Apr 26, 2022	43.79	43.79	42.99	43.01
3735	AMEX	PXF	Mon, Apr 25, 2022	43.88	44.18	43.49	44.17
3734	AMEX	PXF	Fri, Apr 22, 2022	45.24	45.24	44.48	44.53
3733	AMEX	PXF	Thu, Apr 21, 2022	46.28	46.28	45.27	45.33
3732	AMEX	PXF	Wed, Apr 20, 2022	45.81	45.95	45.69	45.85
3731	AMEX	PXF	Tue, Apr 19, 2022	45.07	45.50	45.07	45.49
3730	AMEX	PXF	Mon, Apr 18, 2022	45.18	45.48	45.18	45.25
3729	AMEX	PXF	Thu, Apr 14, 2022	45.62	45.63	45.33	45.39
3728	AMEX	PXF	Wed, Apr 13, 2022	45.12	45.55	45.09	45.55
3727	AMEX	PXF	Tue, Apr 12, 2022	45.34	45.49	44.91	44.99
3726	AMEX	PXF	Mon, Apr 11, 2022	45.59	45.66	45.25	45.29
3725	AMEX	PXF	Fri, Apr 8, 2022	45.41	45.75	45.34	45.61
3724	AMEX	PXF	Thu, Apr 7, 2022	45.49	45.59	45.09	45.47
3723	AMEX	PXF	Wed, Apr 6, 2022	45.51	45.67	45.24	45.48
3722	AMEX	PXF	Tue, Apr 5, 2022	46.26	46.45	45.81	45.94
3721	AMEX	PXF	Mon, Apr 4, 2022	46.43	46.60	46.33	46.56
3720	AMEX	PXF	Fri, Apr 1, 2022	46.42	46.54	46.21	46.50
3719	AMEX	PXF	Thu, Mar 31, 2022	46.60	46.67	46.10	46.13
3718	AMEX	PXF	Wed, Mar 30, 2022	46.91	47.04	46.78	46.85
3717	AMEX	PXF	Tue, Mar 29, 2022	47.05	47.05	46.65	46.98
3716	AMEX	PXF	Mon, Mar 28, 2022	46.09	46.17	45.83	46.17
3715	AMEX	PXF	Fri, Mar 25, 2022	46.07	46.35	46.05	46.35
3714	AMEX	PXF	Thu, Mar 24, 2022	45.99	46.20	45.91	46.17
3713	AMEX	PXF	Wed, Mar 23, 2022	45.89	46.07	45.86	45.88
3712	AMEX	PXF	Tue, Mar 22, 2022	46.28	46.44	46.22	46.36
3711	AMEX	PXF	Mon, Mar 21, 2022	46.02	46.07	45.68	45.91
3710	AMEX	PXF	Fri, Mar 18, 2022	45.65	46.36	45.65	45.97
3709	AMEX	PXF	Thu, Mar 17, 2022	45.69	46.20	45.63	46.10
3708	AMEX	PXF	Wed, Mar 16, 2022	45.27	45.82	44.85	45.77
3707	AMEX	PXF	Tue, Mar 15, 2022	44.25	44.51	44.04	44.47
3706	AMEX	PXF	Mon, Mar 14, 2022	44.39	44.61	44.06	44.18
3705	AMEX	PXF	Fri, Mar 11, 2022	44.53	44.53	43.72	43.72
3704	AMEX	PXF	Thu, Mar 10, 2022	43.99	44.29	43.83	44.10
3703	AMEX	PXF	Wed, Mar 9, 2022	44.13	44.82	44.05	44.50
3702	AMEX	PXF	Tue, Mar 8, 2022	43.09	43.69	42.58	43.00
3701	AMEX	PXF	Mon, Mar 7, 2022	43.44	43.44	42.31	42.52
3700	AMEX	PXF	Fri, Mar 4, 2022	43.72	43.79	43.30	43.78
3699	AMEX	PXF	Thu, Mar 3, 2022	45.72	45.73	44.88	45.06
3698	AMEX	PXF	Wed, Mar 2, 2022	45.56	45.96	45.45	45.89
3697	AMEX	PXF	Tue, Mar 1, 2022	46.01	46.01	44.91	45.22
3696	AMEX	PXF	Mon, Feb 28, 2022	46.11	46.69	45.95	46.20
3695	AMEX	PXF	Fri, Feb 25, 2022	46.44	47.30	46.44	47.29
3694	AMEX	PXF	Thu, Feb 24, 2022	45.23	45.96	45.05	45.96
3693	AMEX	PXF	Wed, Feb 23, 2022	47.88	47.88	47.03	47.09
3692	AMEX	PXF	Tue, Feb 22, 2022	47.56	47.79	47.12	47.43
3691	AMEX	PXF	Fri, Feb 18, 2022	48.30	48.42	47.93	48.07
3690	AMEX	PXF	Thu, Feb 17, 2022	48.58	48.58	48.19	48.28
3689	AMEX	PXF	Wed, Feb 16, 2022	48.56	49.02	48.56	48.87
3688	AMEX	PXF	Tue, Feb 15, 2022	48.45	48.71	48.32	48.69
3687	AMEX	PXF	Mon, Feb 14, 2022	48.18	48.18	47.71	47.96
3686	AMEX	PXF	Fri, Feb 11, 2022	48.93	49.21	48.36	48.39
3685	AMEX	PXF	Thu, Feb 10, 2022	48.82	49.57	48.82	48.93
3684	AMEX	PXF	Wed, Feb 9, 2022	49.24	49.35	49.21	49.33
3683	AMEX	PXF	Tue, Feb 8, 2022	48.48	48.78	48.44	48.74
3682	AMEX	PXF	Mon, Feb 7, 2022	48.20	48.54	48.20	48.36
3681	AMEX	PXF	Fri, Feb 4, 2022	47.97	48.37	47.92	48.21
3680	AMEX	PXF	Thu, Feb 3, 2022	48.28	48.42	48.13	48.19
3679	AMEX	PXF	Wed, Feb 2, 2022	48.42	48.58	48.27	48.53
3678	AMEX	PXF	Tue, Feb 1, 2022	47.81	48.15	47.64	48.15
3677	AMEX	PXF	Mon, Jan 31, 2022	47.00	47.57	46.98	47.57
3676	AMEX	PXF	Fri, Jan 28, 2022	46.68	47.01	46.43	47.01
3675	AMEX	PXF	Thu, Jan 27, 2022	47.31	47.52	46.78	46.97
3674	AMEX	PXF	Wed, Jan 26, 2022	47.73	47.78	46.81	47.05
3673	AMEX	PXF	Tue, Jan 25, 2022	46.66	47.41	46.36	47.13
3672	AMEX	PXF	Mon, Jan 24, 2022	46.71	47.09	45.95	47.07
3671	AMEX	PXF	Fri, Jan 21, 2022	48.11	48.11	47.54	47.62
3670	AMEX	PXF	Thu, Jan 20, 2022	48.77	48.95	48.24	48.24
3669	AMEX	PXF	Wed, Jan 19, 2022	49.04	49.04	48.70	48.72
3668	AMEX	PXF	Tue, Jan 18, 2022	48.95	49.00	48.65	48.85
3667	AMEX	PXF	Fri, Jan 14, 2022	49.31	49.45	49.10	49.41
3666	AMEX	PXF	Thu, Jan 13, 2022	49.65	49.71	49.26	49.30
3665	AMEX	PXF	Wed, Jan 12, 2022	49.22	49.43	49.22	49.42
3664	AMEX	PXF	Tue, Jan 11, 2022	48.43	48.92	48.30	48.92
3663	AMEX	PXF	Mon, Jan 10, 2022	48.27	48.37	47.97	48.32
3662	AMEX	PXF	Fri, Jan 7, 2022	48.23	48.59	48.18	48.54
3661	AMEX	PXF	Thu, Jan 6, 2022	48.16	48.34	48.05	48.18
3660	AMEX	PXF	Wed, Jan 5, 2022	48.58	48.70	48.07	48.09
3659	AMEX	PXF	Tue, Jan 4, 2022	48.22	48.44	48.16	48.31
3658	AMEX	PXF	Mon, Jan 3, 2022	47.60	47.80	47.53	47.78
3657	AMEX	PXF	Fri, Dec 31, 2021	47.38	47.53	47.31	47.38
3656	AMEX	PXF	Thu, Dec 30, 2021	47.43	47.55	47.26	47.27
3655	AMEX	PXF	Wed, Dec 29, 2021	47.49	47.55	47.38	47.46
3654	AMEX	PXF	Tue, Dec 28, 2021	47.43	47.62	47.43	47.49
3653	AMEX	PXF	Mon, Dec 27, 2021	47.09	47.48	47.09	47.44
3652	AMEX	PXF	Thu, Dec 23, 2021	46.88	47.15	46.88	47.09
3651	AMEX	PXF	Wed, Dec 22, 2021	46.36	46.83	46.23	46.83
3650	AMEX	PXF	Tue, Dec 21, 2021	46.09	46.38	46.07	46.32
3649	AMEX	PXF	Mon, Dec 20, 2021	45.69	45.71	45.44	45.71
3648	AMEX	PXF	Fri, Dec 17, 2021	47.10	47.14	46.75	45.97
3647	AMEX	PXF	Thu, Dec 16, 2021	47.47	47.56	47.23	47.36
3646	AMEX	PXF	Wed, Dec 15, 2021	46.83	47.16	46.55	47.14
3645	AMEX	PXF	Tue, Dec 14, 2021	46.73	46.98	46.63	46.75
3644	AMEX	PXF	Mon, Dec 13, 2021	47.12	47.12	46.79	46.82
3643	AMEX	PXF	Fri, Dec 10, 2021	47.30	47.38	47.21	47.33
3642	AMEX	PXF	Thu, Dec 9, 2021	47.32	47.32	47.18	47.24
3641	AMEX	PXF	Wed, Dec 8, 2021	47.50	47.67	47.50	47.64
3640	AMEX	PXF	Tue, Dec 7, 2021	47.27	47.58	47.27	47.50
3639	AMEX	PXF	Mon, Dec 6, 2021	46.56	46.81	46.48	46.79
3638	AMEX	PXF	Fri, Dec 3, 2021	46.43	46.43	45.94	46.11
3637	AMEX	PXF	Thu, Dec 2, 2021	45.91	46.41	45.91	46.28
3636	AMEX	PXF	Wed, Dec 1, 2021	46.38	46.60	45.52	45.52
3635	AMEX	PXF	Tue, Nov 30, 2021	45.90	45.95	45.27	45.59
3634	AMEX	PXF	Mon, Nov 29, 2021	46.27	46.29	45.87	46.07
3633	AMEX	PXF	Fri, Nov 26, 2021	46.11	46.19	45.68	45.91
3632	AMEX	PXF	Wed, Nov 24, 2021	47.24	47.51	47.20	47.49
3631	AMEX	PXF	Tue, Nov 23, 2021	47.57	47.79	47.54	47.77
3630	AMEX	PXF	Mon, Nov 22, 2021	47.65	47.86	47.55	47.58
3629	AMEX	PXF	Fri, Nov 19, 2021	47.66	47.70	47.47	47.51
3628	AMEX	PXF	Thu, Nov 18, 2021	48.08	48.20	47.92	48.20
3627	AMEX	PXF	Wed, Nov 17, 2021	48.19	48.25	48.15	48.22
3626	AMEX	PXF	Tue, Nov 16, 2021	48.52	48.54	48.32	48.34
3625	AMEX	PXF	Mon, Nov 15, 2021	48.73	48.73	48.48	48.49
3624	AMEX	PXF	Fri, Nov 12, 2021	48.55	48.62	48.47	48.62
3623	AMEX	PXF	Thu, Nov 11, 2021	48.49	48.57	48.35	48.41
3622	AMEX	PXF	Wed, Nov 10, 2021	48.77	48.89	48.29	48.36
3621	AMEX	PXF	Tue, Nov 9, 2021	48.92	48.94	48.63	48.80
3620	AMEX	PXF	Mon, Nov 8, 2021	48.90	49.01	48.89	48.97
3619	AMEX	PXF	Fri, Nov 5, 2021	48.78	48.89	48.73	48.89
3618	AMEX	PXF	Thu, Nov 4, 2021	48.77	48.77	48.51	48.64
3617	AMEX	PXF	Wed, Nov 3, 2021	48.46	48.92	48.44	48.89
3616	AMEX	PXF	Tue, Nov 2, 2021	48.54	48.64	48.53	48.57
3615	AMEX	PXF	Mon, Nov 1, 2021	48.52	48.76	48.52	48.76
3614	AMEX	PXF	Fri, Oct 29, 2021	48.19	48.32	48.14	48.29
3613	AMEX	PXF	Thu, Oct 28, 2021	48.36	48.63	48.35	48.60
3612	AMEX	PXF	Wed, Oct 27, 2021	48.47	48.52	48.23	48.26
3611	AMEX	PXF	Tue, Oct 26, 2021	48.69	48.75	48.45	48.51
3610	AMEX	PXF	Mon, Oct 25, 2021	48.42	48.49	48.35	48.39
3609	AMEX	PXF	Fri, Oct 22, 2021	48.46	48.71	48.27	48.33
3608	AMEX	PXF	Thu, Oct 21, 2021	48.36	48.46	48.22	48.25
3607	AMEX	PXF	Wed, Oct 20, 2021	48.38	48.68	48.33	48.59
3606	AMEX	PXF	Tue, Oct 19, 2021	48.35	48.49	48.35	48.44
3605	AMEX	PXF	Mon, Oct 18, 2021	48.09	48.25	48.09	48.21
3604	AMEX	PXF	Fri, Oct 15, 2021	48.28	48.44	48.28	48.42
3603	AMEX	PXF	Thu, Oct 14, 2021	47.98	48.05	47.96	48.01
3602	AMEX	PXF	Wed, Oct 13, 2021	47.39	47.61	47.19	47.57
3601	AMEX	PXF	Tue, Oct 12, 2021	47.32	47.45	47.19	47.27
3600	AMEX	PXF	Mon, Oct 11, 2021	47.50	47.66	47.31	47.31
3599	AMEX	PXF	Fri, Oct 8, 2021	47.37	47.46	47.28	47.34
3598	AMEX	PXF	Thu, Oct 7, 2021	47.09	47.39	47.09	47.25
3597	AMEX	PXF	Wed, Oct 6, 2021	46.47	46.88	46.39	46.88
3596	AMEX	PXF	Tue, Oct 5, 2021	46.97	47.39	46.95	47.22
3595	AMEX	PXF	Mon, Oct 4, 2021	47.10	47.26	46.77	46.88
3594	AMEX	PXF	Fri, Oct 1, 2021	46.93	47.21	46.68	47.10
3593	AMEX	PXF	Thu, Sep 30, 2021	47.14	47.18	46.86	46.86
3592	AMEX	PXF	Wed, Sep 29, 2021	47.34	47.41	47.10	47.10
3591	AMEX	PXF	Tue, Sep 28, 2021	47.38	47.38	47.06	47.15
3590	AMEX	PXF	Mon, Sep 27, 2021	47.79	48.02	47.79	47.96
3589	AMEX	PXF	Fri, Sep 24, 2021	47.52	47.61	47.50	47.54
3588	AMEX	PXF	Thu, Sep 23, 2021	47.62	47.95	47.62	47.85
3587	AMEX	PXF	Wed, Sep 22, 2021	47.17	47.56	47.17	47.21
3586	AMEX	PXF	Tue, Sep 21, 2021	46.97	47.01	46.66	46.78
3585	AMEX	PXF	Mon, Sep 20, 2021	46.38	46.51	46.03	46.40
3584	AMEX	PXF	Fri, Sep 17, 2021	48.25	48.26	47.73	47.47
3583	AMEX	PXF	Thu, Sep 16, 2021	48.44	48.53	48.25	48.45
3582	AMEX	PXF	Wed, Sep 15, 2021	48.56	48.65	48.39	48.65
3581	AMEX	PXF	Tue, Sep 14, 2021	48.88	48.88	48.33	48.37
3580	AMEX	PXF	Mon, Sep 13, 2021	48.59	48.67	48.49	48.65
3579	AMEX	PXF	Fri, Sep 10, 2021	48.55	48.55	48.06	48.06
3578	AMEX	PXF	Thu, Sep 9, 2021	48.29	48.51	48.22	48.29
3577	AMEX	PXF	Wed, Sep 8, 2021	48.52	48.64	48.34	48.38
3576	AMEX	PXF	Tue, Sep 7, 2021	48.78	48.92	48.75	48.75
3575	AMEX	PXF	Fri, Sep 3, 2021	48.81	48.95	48.73	48.90
3574	AMEX	PXF	Thu, Sep 2, 2021	48.66	48.78	48.62	48.74
3573	AMEX	PXF	Wed, Sep 1, 2021	48.57	48.68	48.49	48.56
3572	AMEX	PXF	Tue, Aug 31, 2021	48.25	48.30	48.16	48.20
3571	AMEX	PXF	Mon, Aug 30, 2021	48.26	48.29	48.22	48.24
3570	AMEX	PXF	Fri, Aug 27, 2021	47.81	48.35	47.81	48.32
3569	AMEX	PXF	Thu, Aug 26, 2021	47.99	47.99	47.75	47.82
3568	AMEX	PXF	Wed, Aug 25, 2021	48.02	48.21	47.97	48.18
3567	AMEX	PXF	Tue, Aug 24, 2021	47.88	48.13	47.88	48.04
3566	AMEX	PXF	Mon, Aug 23, 2021	47.58	47.89	47.58	47.84
3565	AMEX	PXF	Fri, Aug 20, 2021	46.93	47.31	46.93	47.31
3564	AMEX	PXF	Thu, Aug 19, 2021	47.23	47.33	47.03	47.20
3563	AMEX	PXF	Wed, Aug 18, 2021	48.01	48.19	47.90	47.92
3562	AMEX	PXF	Tue, Aug 17, 2021	48.11	48.20	47.88	48.05
3561	AMEX	PXF	Mon, Aug 16, 2021	48.51	48.66	48.36	48.62
3560	AMEX	PXF	Fri, Aug 13, 2021	48.86	48.96	48.84	48.94
3559	AMEX	PXF	Thu, Aug 12, 2021	48.77	48.80	48.66	48.75
3558	AMEX	PXF	Wed, Aug 11, 2021	48.69	48.85	48.68	48.84
3557	AMEX	PXF	Tue, Aug 10, 2021	48.19	48.45	48.19	48.43
3556	AMEX	PXF	Mon, Aug 9, 2021	48.31	48.38	48.28	48.33
3555	AMEX	PXF	Fri, Aug 6, 2021	48.40	48.46	48.32	48.37
3554	AMEX	PXF	Thu, Aug 5, 2021	48.29	48.48	48.29	48.40
3553	AMEX	PXF	Wed, Aug 4, 2021	48.35	48.42	48.14	48.15
3552	AMEX	PXF	Tue, Aug 3, 2021	48.22	48.40	47.97	48.40
3551	AMEX	PXF	Mon, Aug 2, 2021	48.18	48.34	47.90	47.93
3550	AMEX	PXF	Fri, Jul 30, 2021	47.97	48.05	47.76	47.82
3549	AMEX	PXF	Thu, Jul 29, 2021	48.25	48.33	48.23	48.26
3548	AMEX	PXF	Wed, Jul 28, 2021	47.61	47.88	47.53	47.86
3547	AMEX	PXF	Tue, Jul 27, 2021	47.54	47.66	47.37	47.58
3546	AMEX	PXF	Mon, Jul 26, 2021	47.46	47.79	47.46	47.79
3545	AMEX	PXF	Fri, Jul 23, 2021	47.61	47.61	47.40	47.49
3544	AMEX	PXF	Thu, Jul 22, 2021	47.52	47.52	47.12	47.26
3543	AMEX	PXF	Wed, Jul 21, 2021	46.86	47.36	46.86	47.34
3542	AMEX	PXF	Tue, Jul 20, 2021	45.98	46.59	45.89	46.54
3541	AMEX	PXF	Mon, Jul 19, 2021	46.33	46.33	45.80	46.04
3540	AMEX	PXF	Fri, Jul 16, 2021	47.69	47.69	47.15	47.20
3539	AMEX	PXF	Thu, Jul 15, 2021	47.66	47.75	47.50	47.62
3538	AMEX	PXF	Wed, Jul 14, 2021	48.24	48.29	48.06	48.09
3537	AMEX	PXF	Tue, Jul 13, 2021	48.21	48.26	47.98	47.99
3536	AMEX	PXF	Mon, Jul 12, 2021	48.07	48.37	48.07	48.32
3535	AMEX	PXF	Fri, Jul 9, 2021	47.92	48.27	47.92	48.27
3534	AMEX	PXF	Thu, Jul 8, 2021	47.21	47.40	47.05	47.32
3533	AMEX	PXF	Wed, Jul 7, 2021	47.94	48.10	47.78	48.01
3532	AMEX	PXF	Tue, Jul 6, 2021	48.43	48.43	47.78	47.95
3531	AMEX	PXF	Fri, Jul 2, 2021	48.27	48.46	48.16	48.44
3530	AMEX	PXF	Thu, Jul 1, 2021	48.24	48.40	48.10	48.40
3529	AMEX	PXF	Wed, Jun 30, 2021	48.04	48.23	47.95	48.14
3528	AMEX	PXF	Tue, Jun 29, 2021	48.52	48.54	48.38	48.43
3527	AMEX	PXF	Mon, Jun 28, 2021	48.78	48.78	48.41	48.48
3526	AMEX	PXF	Fri, Jun 25, 2021	48.93	49.02	48.86	49.02
3525	AMEX	PXF	Thu, Jun 24, 2021	48.70	48.86	48.68	48.86
3524	AMEX	PXF	Wed, Jun 23, 2021	48.67	48.70	48.34	48.43
3523	AMEX	PXF	Tue, Jun 22, 2021	48.48	48.75	48.38	48.68
3522	AMEX	PXF	Mon, Jun 21, 2021	48.05	48.68	48.05	48.62
3521	AMEX	PXF	Fri, Jun 18, 2021	48.34	48.38	48.16	47.91
3520	AMEX	PXF	Thu, Jun 17, 2021	49.65	49.71	49.10	49.32
3519	AMEX	PXF	Wed, Jun 16, 2021	50.21	50.24	49.70	49.83
3518	AMEX	PXF	Tue, Jun 15, 2021	50.19	50.26	50.13	50.24
3517	AMEX	PXF	Mon, Jun 14, 2021	50.16	50.25	50.07	50.19
3516	AMEX	PXF	Fri, Jun 11, 2021	50.18	50.18	50.05	50.16
3515	AMEX	PXF	Thu, Jun 10, 2021	50.12	50.24	50.05	50.14
3514	AMEX	PXF	Wed, Jun 9, 2021	50.16	50.16	50.02	50.04
3513	AMEX	PXF	Tue, Jun 8, 2021	50.26	50.33	50.08	50.25
3512	AMEX	PXF	Mon, Jun 7, 2021	50.34	50.38	50.29	50.38
3511	AMEX	PXF	Fri, Jun 4, 2021	50.14	50.24	50.09	50.21
3510	AMEX	PXF	Thu, Jun 3, 2021	49.76	49.90	49.68	49.87
3509	AMEX	PXF	Wed, Jun 2, 2021	49.89	50.07	49.88	50.06
3508	AMEX	PXF	Tue, Jun 1, 2021	49.90	49.96	49.77	49.78
3507	AMEX	PXF	Fri, May 28, 2021	49.40	49.55	49.40	49.44
3506	AMEX	PXF	Thu, May 27, 2021	49.27	49.37	49.19	49.29
3505	AMEX	PXF	Wed, May 26, 2021	49.03	49.15	48.96	49.12
3504	AMEX	PXF	Tue, May 25, 2021	49.33	49.33	49.10	49.17
3503	AMEX	PXF	Mon, May 24, 2021	49.15	49.35	49.15	49.29
3502	AMEX	PXF	Fri, May 21, 2021	49.04	49.09	48.84	48.91
3501	AMEX	PXF	Thu, May 20, 2021	48.65	48.99	48.57	48.90
3500	AMEX	PXF	Wed, May 19, 2021	48.35	48.71	48.12	48.48
3499	AMEX	PXF	Tue, May 18, 2021	49.22	49.24	49.01	49.04
3498	AMEX	PXF	Mon, May 17, 2021	48.62	48.88	48.58	48.87
3497	AMEX	PXF	Fri, May 14, 2021	48.58	48.96	48.58	48.96
3496	AMEX	PXF	Thu, May 13, 2021	47.86	48.17	47.81	48.12
3495	AMEX	PXF	Wed, May 12, 2021	48.14	48.37	47.67	47.78
3494	AMEX	PXF	Tue, May 11, 2021	48.27	48.60	48.20	48.50
3493	AMEX	PXF	Mon, May 10, 2021	49.37	49.43	49.04	49.04
3492	AMEX	PXF	Fri, May 7, 2021	48.62	49.15	48.62	49.14
3491	AMEX	PXF	Thu, May 6, 2021	48.18	48.57	48.10	48.54
3490	AMEX	PXF	Wed, May 5, 2021	47.71	48.06	47.71	47.97
3489	AMEX	PXF	Tue, May 4, 2021	47.47	47.59	47.08	47.33
3488	AMEX	PXF	Mon, May 3, 2021	47.61	47.93	47.60	47.84
3487	AMEX	PXF	Fri, Apr 30, 2021	47.62	47.71	47.16	47.27
3486	AMEX	PXF	Thu, Apr 29, 2021	48.03	48.03	47.62	47.85
3485	AMEX	PXF	Wed, Apr 28, 2021	47.61	47.98	47.61	47.88
3484	AMEX	PXF	Tue, Apr 27, 2021	47.49	47.62	47.49	47.62
3483	AMEX	PXF	Mon, Apr 26, 2021	47.55	47.72	47.55	47.69
3482	AMEX	PXF	Fri, Apr 23, 2021	47.10	47.52	47.10	47.45
3481	AMEX	PXF	Thu, Apr 22, 2021	47.23	47.25	46.86	47.00
3480	AMEX	PXF	Wed, Apr 21, 2021	46.60	47.27	46.60	47.21
3479	AMEX	PXF	Tue, Apr 20, 2021	47.29	47.29	46.74	46.88
3478	AMEX	PXF	Mon, Apr 19, 2021	47.94	48.00	47.67	47.74
3477	AMEX	PXF	Fri, Apr 16, 2021	47.63	47.85	47.60	47.81
3476	AMEX	PXF	Thu, Apr 15, 2021	47.52	47.55	47.37	47.50
3475	AMEX	PXF	Wed, Apr 14, 2021	47.07	47.38	47.07	47.20
3474	AMEX	PXF	Tue, Apr 13, 2021	46.93	47.14	46.93	47.11
3473	AMEX	PXF	Mon, Apr 12, 2021	47.02	47.03	46.88	46.91
3472	AMEX	PXF	Fri, Apr 9, 2021	46.99	47.17	46.94	47.17
3471	AMEX	PXF	Thu, Apr 8, 2021	47.03	47.11	46.90	47.09
3470	AMEX	PXF	Wed, Apr 7, 2021	46.98	47.13	46.93	47.03
3469	AMEX	PXF	Tue, Apr 6, 2021	46.87	47.00	46.78	46.87
3468	AMEX	PXF	Mon, Apr 5, 2021	47.09	47.38	46.93	47.32
3467	AMEX	PXF	Thu, Apr 1, 2021	46.42	46.68	46.33	46.68
3466	AMEX	PXF	Wed, Mar 31, 2021	46.30	46.42	46.23	46.23
3465	AMEX	PXF	Tue, Mar 30, 2021	46.21	46.46	46.21	46.42
3464	AMEX	PXF	Mon, Mar 29, 2021	46.26	46.40	46.11	46.37
3463	AMEX	PXF	Fri, Mar 26, 2021	46.18	46.58	46.12	46.58
3462	AMEX	PXF	Thu, Mar 25, 2021	45.50	46.00	45.42	45.97
3461	AMEX	PXF	Wed, Mar 24, 2021	45.57	45.91	45.55	45.56
3460	AMEX	PXF	Tue, Mar 23, 2021	46.03	46.06	45.63	45.65
3459	AMEX	PXF	Mon, Mar 22, 2021	46.58	46.62	46.39	46.49
3458	AMEX	PXF	Fri, Mar 19, 2021	46.73	46.89	46.43	46.48
3457	AMEX	PXF	Thu, Mar 18, 2021	47.01	47.30	46.69	46.75
3456	AMEX	PXF	Wed, Mar 17, 2021	46.60	47.22	46.57	47.01
3455	AMEX	PXF	Tue, Mar 16, 2021	46.88	46.88	46.66	46.74
3454	AMEX	PXF	Mon, Mar 15, 2021	46.73	46.87	46.41	46.87
3453	AMEX	PXF	Fri, Mar 12, 2021	46.41	46.86	46.40	46.85
3452	AMEX	PXF	Thu, Mar 11, 2021	46.44	46.61	46.33	46.55
3451	AMEX	PXF	Wed, Mar 10, 2021	46.25	46.46	46.07	46.37
3450	AMEX	PXF	Tue, Mar 9, 2021	46.13	46.33	45.99	46.12
3449	AMEX	PXF	Mon, Mar 8, 2021	45.61	46.07	45.61	45.73
3448	AMEX	PXF	Fri, Mar 5, 2021	45.65	45.80	45.18	45.73
3447	AMEX	PXF	Thu, Mar 4, 2021	45.59	45.91	44.92	45.15
3446	AMEX	PXF	Wed, Mar 3, 2021	45.63	45.87	45.45	45.56
3445	AMEX	PXF	Tue, Mar 2, 2021	45.43	45.69	45.40	45.52
3444	AMEX	PXF	Mon, Mar 1, 2021	45.19	45.53	45.19	45.46
3443	AMEX	PXF	Fri, Feb 26, 2021	45.17	45.17	44.67	44.67
3442	AMEX	PXF	Thu, Feb 25, 2021	46.29	46.35	45.32	45.42
3441	AMEX	PXF	Wed, Feb 24, 2021	45.46	46.08	45.46	46.02
3440	AMEX	PXF	Tue, Feb 23, 2021	45.48	45.77	45.14	45.64
3439	AMEX	PXF	Mon, Feb 22, 2021	45.26	45.70	45.26	45.40
3438	AMEX	PXF	Fri, Feb 19, 2021	45.34	45.52	45.31	45.36
3437	AMEX	PXF	Thu, Feb 18, 2021	45.02	45.08	44.78	45.04
3436	AMEX	PXF	Wed, Feb 17, 2021	45.33	45.43	45.14	45.37
3435	AMEX	PXF	Tue, Feb 16, 2021	45.51	45.73	45.50	45.55
3434	AMEX	PXF	Fri, Feb 12, 2021	44.64	45.07	44.64	45.05
3433	AMEX	PXF	Thu, Feb 11, 2021	44.88	44.90	44.69	44.86
3432	AMEX	PXF	Wed, Feb 10, 2021	44.92	44.92	44.43	44.72
3431	AMEX	PXF	Tue, Feb 9, 2021	44.57	44.75	44.45	44.71
3430	AMEX	PXF	Mon, Feb 8, 2021	44.54	44.68	44.40	44.58
3429	AMEX	PXF	Fri, Feb 5, 2021	44.16	44.28	44.01	44.25
3428	AMEX	PXF	Thu, Feb 4, 2021	43.67	43.89	43.63	43.79
3427	AMEX	PXF	Wed, Feb 3, 2021	43.59	43.83	43.56	43.81
3426	AMEX	PXF	Tue, Feb 2, 2021	43.26	43.46	43.17	43.40
3425	AMEX	PXF	Mon, Feb 1, 2021	43.00	43.02	42.78	43.01
3424	AMEX	PXF	Fri, Jan 29, 2021	42.85	42.94	42.22	42.51
3423	AMEX	PXF	Thu, Jan 28, 2021	43.18	43.65	43.18	43.49
3422	AMEX	PXF	Wed, Jan 27, 2021	43.21	43.43	42.82	42.97
3421	AMEX	PXF	Tue, Jan 26, 2021	44.14	44.17	43.95	44.09
3420	AMEX	PXF	Mon, Jan 25, 2021	43.78	43.99	43.50	43.99
3419	AMEX	PXF	Fri, Jan 22, 2021	44.10	44.30	44.08	44.30
3418	AMEX	PXF	Thu, Jan 21, 2021	44.70	44.70	44.37	44.69
3417	AMEX	PXF	Wed, Jan 20, 2021	44.43	44.68	44.27	44.68
3416	AMEX	PXF	Tue, Jan 19, 2021	44.38	44.38	44.16	44.29
3415	AMEX	PXF	Fri, Jan 15, 2021	44.19	44.22	43.76	43.99
3414	AMEX	PXF	Thu, Jan 14, 2021	44.61	44.98	44.61	44.83
3413	AMEX	PXF	Wed, Jan 13, 2021	44.48	44.55	44.35	44.44
3412	AMEX	PXF	Tue, Jan 12, 2021	44.26	44.63	44.26	44.63
3411	AMEX	PXF	Mon, Jan 11, 2021	43.94	44.36	43.94	44.22
3410	AMEX	PXF	Fri, Jan 8, 2021	44.75	44.83	44.35	44.83
3409	AMEX	PXF	Thu, Jan 7, 2021	44.30	44.56	44.30	44.50
3408	AMEX	PXF	Wed, Jan 6, 2021	43.74	44.44	43.74	44.20
3407	AMEX	PXF	Tue, Jan 5, 2021	42.92	43.47	42.92	43.33
3406	AMEX	PXF	Mon, Jan 4, 2021	43.33	43.43	42.54	42.73
3405	AMEX	PXF	Thu, Dec 31, 2020	42.77	42.77	42.38	42.44
3404	AMEX	PXF	Wed, Dec 30, 2020	42.94	43.12	42.81	42.82
3403	AMEX	PXF	Tue, Dec 29, 2020	42.95	42.95	42.65	42.67
3402	AMEX	PXF	Mon, Dec 28, 2020	42.59	42.74	42.46	42.51
3401	AMEX	PXF	Thu, Dec 24, 2020	42.20	42.33	42.17	42.25
3400	AMEX	PXF	Wed, Dec 23, 2020	41.96	42.25	41.96	42.25
3399	AMEX	PXF	Tue, Dec 22, 2020	41.59	41.67	41.50	41.59
3398	AMEX	PXF	Mon, Dec 21, 2020	41.28	41.88	41.11	41.75
3397	AMEX	PXF	Fri, Dec 18, 2020	42.78	42.79	42.51	42.43
3396	AMEX	PXF	Thu, Dec 17, 2020	42.94	42.99	42.82	42.88
3395	AMEX	PXF	Wed, Dec 16, 2020	42.62	42.72	42.48	42.71
3394	AMEX	PXF	Tue, Dec 15, 2020	42.26	42.59	42.18	42.57
3393	AMEX	PXF	Mon, Dec 14, 2020	42.35	42.35	41.93	41.98
3392	AMEX	PXF	Fri, Dec 11, 2020	41.88	41.92	41.66	41.90
3391	AMEX	PXF	Thu, Dec 10, 2020	41.91	42.33	41.91	42.23
3390	AMEX	PXF	Wed, Dec 9, 2020	42.43	42.43	41.91	42.21
3389	AMEX	PXF	Tue, Dec 8, 2020	41.81	42.04	41.81	42.02
3388	AMEX	PXF	Mon, Dec 7, 2020	42.07	42.15	41.91	42.01
3387	AMEX	PXF	Fri, Dec 4, 2020	42.25	42.39	42.25	42.35
3386	AMEX	PXF	Thu, Dec 3, 2020	41.84	42.02	41.77	41.81
3385	AMEX	PXF	Wed, Dec 2, 2020	41.35	41.70	41.27	41.66
3384	AMEX	PXF	Tue, Dec 1, 2020	41.12	41.44	41.12	41.40
3383	AMEX	PXF	Mon, Nov 30, 2020	41.13	41.13	40.31	40.37
3382	AMEX	PXF	Fri, Nov 27, 2020	41.38	41.43	41.31	41.42
3381	AMEX	PXF	Wed, Nov 25, 2020	41.14	41.41	41.05	41.30
3380	AMEX	PXF	Tue, Nov 24, 2020	41.07	41.46	41.07	41.45
3379	AMEX	PXF	Mon, Nov 23, 2020	40.54	40.65	40.35	40.48
3378	AMEX	PXF	Fri, Nov 20, 2020	40.09	40.25	40.05	40.24
3377	AMEX	PXF	Thu, Nov 19, 2020	39.86	40.18	39.75	40.13
3376	AMEX	PXF	Wed, Nov 18, 2020	40.23	40.39	39.94	39.98
3375	AMEX	PXF	Tue, Nov 17, 2020	39.96	40.25	39.86	40.16
3374	AMEX	PXF	Mon, Nov 16, 2020	40.01	40.06	39.84	40.05
3373	AMEX	PXF	Fri, Nov 13, 2020	38.96	39.36	38.96	39.31
3372	AMEX	PXF	Thu, Nov 12, 2020	38.86	39.02	38.55	38.61
3371	AMEX	PXF	Wed, Nov 11, 2020	39.32	39.36	39.14	39.31
3370	AMEX	PXF	Tue, Nov 10, 2020	38.97	39.29	38.95	39.13
3369	AMEX	PXF	Mon, Nov 9, 2020	39.01	39.01	38.29	38.33
3368	AMEX	PXF	Fri, Nov 6, 2020	36.82	36.86	36.66	36.70
3367	AMEX	PXF	Thu, Nov 5, 2020	36.58	36.78	36.47	36.69
3366	AMEX	PXF	Wed, Nov 4, 2020	35.75	36.21	35.61	35.89
3365	AMEX	PXF	Tue, Nov 3, 2020	35.58	35.93	35.57	35.85
3364	AMEX	PXF	Mon, Nov 2, 2020	34.77	34.88	34.66	34.84
3363	AMEX	PXF	Fri, Oct 30, 2020	34.21	34.29	33.99	34.26
3362	AMEX	PXF	Thu, Oct 29, 2020	34.13	34.46	33.97	34.35
3361	AMEX	PXF	Wed, Oct 28, 2020	34.47	34.57	34.17	34.17
3360	AMEX	PXF	Tue, Oct 27, 2020	35.67	35.67	35.36	35.39
3359	AMEX	PXF	Mon, Oct 26, 2020	36.07	36.09	35.69	35.84
3358	AMEX	PXF	Fri, Oct 23, 2020	36.46	36.47	36.25	36.46
3357	AMEX	PXF	Thu, Oct 22, 2020	35.97	36.20	35.87	36.14
3356	AMEX	PXF	Wed, Oct 21, 2020	36.15	36.33	36.04	36.09
3355	AMEX	PXF	Tue, Oct 20, 2020	36.16	36.36	36.15	36.15
3354	AMEX	PXF	Mon, Oct 19, 2020	36.21	36.29	35.86	35.90
3353	AMEX	PXF	Fri, Oct 16, 2020	36.02	36.16	35.94	36.04
3352	AMEX	PXF	Thu, Oct 15, 2020	35.53	35.92	35.53	35.88
3351	AMEX	PXF	Wed, Oct 14, 2020	36.44	36.56	36.27	36.28
3350	AMEX	PXF	Tue, Oct 13, 2020	36.55	36.55	36.30	36.38
3349	AMEX	PXF	Mon, Oct 12, 2020	36.81	36.94	36.78	36.90
3348	AMEX	PXF	Fri, Oct 9, 2020	36.79	36.83	36.69	36.77
3347	AMEX	PXF	Thu, Oct 8, 2020	36.54	36.65	36.49	36.64
3346	AMEX	PXF	Wed, Oct 7, 2020	36.26	36.41	36.25	36.38
3345	AMEX	PXF	Tue, Oct 6, 2020	36.39	36.42	35.88	35.94
3344	AMEX	PXF	Mon, Oct 5, 2020	35.94	36.22	35.94	36.21
3343	AMEX	PXF	Fri, Oct 2, 2020	35.04	35.61	35.04	35.52
3342	AMEX	PXF	Thu, Oct 1, 2020	35.53	35.54	35.35	35.51
3341	AMEX	PXF	Wed, Sep 30, 2020	35.46	35.69	35.31	35.44
3340	AMEX	PXF	Tue, Sep 29, 2020	35.58	35.63	35.36	35.50
3339	AMEX	PXF	Mon, Sep 28, 2020	35.52	35.71	35.52	35.64
3338	AMEX	PXF	Fri, Sep 25, 2020	34.62	35.03	34.58	35.01
3337	AMEX	PXF	Thu, Sep 24, 2020	34.89	35.23	34.75	34.98
3336	AMEX	PXF	Wed, Sep 23, 2020	35.57	35.61	34.94	34.96
3335	AMEX	PXF	Tue, Sep 22, 2020	35.47	35.61	35.11	35.42
3334	AMEX	PXF	Mon, Sep 21, 2020	35.72	35.72	35.08	35.43
3333	AMEX	PXF	Fri, Sep 18, 2020	36.91	36.93	36.66	36.53
3332	AMEX	PXF	Thu, Sep 17, 2020	36.81	37.16	36.81	37.15
3331	AMEX	PXF	Wed, Sep 16, 2020	37.19	37.37	37.11	37.12
3330	AMEX	PXF	Tue, Sep 15, 2020	37.37	37.37	37.12	37.18
3329	AMEX	PXF	Mon, Sep 14, 2020	37.15	37.18	37.01	37.02
3328	AMEX	PXF	Fri, Sep 11, 2020	36.84	36.90	36.71	36.83
3327	AMEX	PXF	Thu, Sep 10, 2020	37.16	37.24	36.49	36.50
3326	AMEX	PXF	Wed, Sep 9, 2020	36.86	37.05	36.81	36.93
3325	AMEX	PXF	Tue, Sep 8, 2020	36.32	36.59	36.22	36.31
3324	AMEX	PXF	Fri, Sep 4, 2020	36.81	36.94	36.19	36.80
3323	AMEX	PXF	Thu, Sep 3, 2020	37.17	37.27	36.39	36.50
3322	AMEX	PXF	Wed, Sep 2, 2020	36.96	37.25	36.89	37.19
3321	AMEX	PXF	Tue, Sep 1, 2020	36.81	36.92	36.68	36.83
3320	AMEX	PXF	Mon, Aug 31, 2020	37.13	37.16	36.88	36.91
3319	AMEX	PXF	Fri, Aug 28, 2020	37.22	37.29	37.07	37.29
3318	AMEX	PXF	Thu, Aug 27, 2020	37.23	37.23	36.74	36.90
3317	AMEX	PXF	Wed, Aug 26, 2020	37.06	37.31	37.06	37.27
3316	AMEX	PXF	Tue, Aug 25, 2020	37.29	37.29	36.87	37.07
3315	AMEX	PXF	Mon, Aug 24, 2020	36.98	37.03	36.84	37.01
3314	AMEX	PXF	Fri, Aug 21, 2020	36.26	36.46	36.23	36.44
3313	AMEX	PXF	Thu, Aug 20, 2020	36.47	36.77	36.43	36.72
3312	AMEX	PXF	Wed, Aug 19, 2020	37.18	37.32	36.90	36.94
3311	AMEX	PXF	Tue, Aug 18, 2020	37.24	37.28	37.00	37.02
3310	AMEX	PXF	Mon, Aug 17, 2020	37.19	37.22	37.13	37.18
3309	AMEX	PXF	Fri, Aug 14, 2020	36.89	37.07	36.89	36.99
3308	AMEX	PXF	Thu, Aug 13, 2020	37.42	37.52	37.16	37.23
3307	AMEX	PXF	Wed, Aug 12, 2020	37.59	37.74	37.52	37.58
3306	AMEX	PXF	Tue, Aug 11, 2020	37.24	37.28	36.79	36.81
3305	AMEX	PXF	Mon, Aug 10, 2020	36.27	36.50	36.27	36.46
3304	AMEX	PXF	Fri, Aug 7, 2020	35.88	36.14	35.87	36.12
3303	AMEX	PXF	Thu, Aug 6, 2020	36.10	36.38	36.07	36.34
3302	AMEX	PXF	Wed, Aug 5, 2020	36.33	36.49	36.23	36.25
3301	AMEX	PXF	Tue, Aug 4, 2020	35.64	36.06	35.64	36.03
3300	AMEX	PXF	Mon, Aug 3, 2020	35.30	35.61	35.21	35.59
3299	AMEX	PXF	Fri, Jul 31, 2020	35.49	35.49	34.74	34.97
3298	AMEX	PXF	Thu, Jul 30, 2020	35.45	35.82	35.11	35.78
3297	AMEX	PXF	Wed, Jul 29, 2020	36.20	36.49	36.13	36.44
3296	AMEX	PXF	Tue, Jul 28, 2020	36.09	36.29	36.06	36.08
3295	AMEX	PXF	Mon, Jul 27, 2020	36.15	36.35	36.15	36.33
3294	AMEX	PXF	Fri, Jul 24, 2020	35.90	36.01	35.83	35.91
3293	AMEX	PXF	Thu, Jul 23, 2020	36.22	36.34	35.98	36.04
3292	AMEX	PXF	Wed, Jul 22, 2020	36.25	36.38	36.23	36.38
3291	AMEX	PXF	Tue, Jul 21, 2020	36.37	36.52	36.31	36.31
3290	AMEX	PXF	Mon, Jul 20, 2020	36.07	36.24	36.00	36.20
3289	AMEX	PXF	Fri, Jul 17, 2020	36.00	36.11	35.87	36.10
3288	AMEX	PXF	Thu, Jul 16, 2020	35.91	36.13	35.89	35.95
3287	AMEX	PXF	Wed, Jul 15, 2020	36.22	36.32	36.01	36.11
3286	AMEX	PXF	Tue, Jul 14, 2020	35.18	35.73	35.15	35.71
3285	AMEX	PXF	Mon, Jul 13, 2020	35.46	35.64	34.97	35.06
3284	AMEX	PXF	Fri, Jul 10, 2020	34.79	35.21	34.79	35.20
3283	AMEX	PXF	Thu, Jul 9, 2020	35.14	35.14	34.53	34.74
3282	AMEX	PXF	Wed, Jul 8, 2020	34.97	35.32	34.93	35.30
3281	AMEX	PXF	Tue, Jul 7, 2020	35.28	35.38	35.02	35.02
3280	AMEX	PXF	Mon, Jul 6, 2020	35.63	35.79	35.58	35.66
3279	AMEX	PXF	Thu, Jul 2, 2020	35.24	35.45	35.03	35.04
3278	AMEX	PXF	Wed, Jul 1, 2020	34.49	34.73	34.49	34.66
3277	AMEX	PXF	Tue, Jun 30, 2020	34.33	34.69	34.29	34.61
3276	AMEX	PXF	Mon, Jun 29, 2020	34.44	34.66	34.32	34.60
3275	AMEX	PXF	Fri, Jun 26, 2020	34.76	34.76	34.16	34.21
3274	AMEX	PXF	Thu, Jun 25, 2020	34.33	34.90	34.20	34.85
3273	AMEX	PXF	Wed, Jun 24, 2020	34.92	35.01	34.32	34.36
3272	AMEX	PXF	Tue, Jun 23, 2020	35.59	35.67	35.40	35.41
3271	AMEX	PXF	Mon, Jun 22, 2020	34.85	35.18	34.82	35.11
3270	AMEX	PXF	Fri, Jun 19, 2020	35.59	35.59	34.94	34.77
3269	AMEX	PXF	Thu, Jun 18, 2020	35.10	35.40	35.05	35.26
3268	AMEX	PXF	Wed, Jun 17, 2020	35.70	35.72	35.39	35.45
3267	AMEX	PXF	Tue, Jun 16, 2020	35.89	35.94	35.10	35.51
3266	AMEX	PXF	Mon, Jun 15, 2020	34.08	35.09	34.08	34.98
3265	AMEX	PXF	Fri, Jun 12, 2020	35.25	35.35	34.47	34.97
3264	AMEX	PXF	Thu, Jun 11, 2020	35.29	35.43	34.18	34.26
3263	AMEX	PXF	Wed, Jun 10, 2020	36.85	36.98	36.46	36.59
3262	AMEX	PXF	Tue, Jun 9, 2020	36.73	36.97	36.70	36.88
3261	AMEX	PXF	Mon, Jun 8, 2020	37.34	37.60	37.09	37.58
3260	AMEX	PXF	Fri, Jun 5, 2020	36.85	37.10	36.82	36.91
3259	AMEX	PXF	Thu, Jun 4, 2020	35.79	36.07	35.69	35.83
3258	AMEX	PXF	Wed, Jun 3, 2020	35.58	36.14	35.58	36.03
3257	AMEX	PXF	Tue, Jun 2, 2020	34.77	35.04	34.77	34.99
3256	AMEX	PXF	Mon, Jun 1, 2020	33.85	34.41	33.81	34.39
3255	AMEX	PXF	Fri, May 29, 2020	33.60	33.66	33.18	33.57
3254	AMEX	PXF	Thu, May 28, 2020	34.01	34.19	33.80	33.85
3253	AMEX	PXF	Wed, May 27, 2020	33.68	33.72	33.34	33.68
3252	AMEX	PXF	Tue, May 26, 2020	32.95	33.17	32.95	32.98
3251	AMEX	PXF	Fri, May 22, 2020	31.81	31.84	31.63	31.83
3250	AMEX	PXF	Thu, May 21, 2020	32.27	32.35	31.86	31.97
3249	AMEX	PXF	Wed, May 20, 2020	32.32	32.55	32.22	32.37
3248	AMEX	PXF	Tue, May 19, 2020	31.97	32.13	31.74	31.76
3247	AMEX	PXF	Mon, May 18, 2020	31.67	32.34	31.65	32.21
3246	AMEX	PXF	Fri, May 15, 2020	30.68	30.88	30.59	30.77
3245	AMEX	PXF	Thu, May 14, 2020	30.23	30.79	29.99	30.79
3244	AMEX	PXF	Wed, May 13, 2020	31.58	31.58	30.84	31.02
3243	AMEX	PXF	Tue, May 12, 2020	32.00	32.06	31.47	31.48
3242	AMEX	PXF	Mon, May 11, 2020	31.80	32.05	31.76	31.94
3241	AMEX	PXF	Fri, May 8, 2020	31.86	32.09	31.86	32.06
3240	AMEX	PXF	Thu, May 7, 2020	31.45	31.67	31.39	31.47
3239	AMEX	PXF	Wed, May 6, 2020	31.57	31.57	31.09	31.12
3238	AMEX	PXF	Tue, May 5, 2020	31.62	31.76	31.38	31.41
3237	AMEX	PXF	Mon, May 4, 2020	31.09	31.33	30.92	31.33
3236	AMEX	PXF	Fri, May 1, 2020	31.62	31.63	31.24	31.37
3235	AMEX	PXF	Thu, Apr 30, 2020	32.56	32.61	32.13	32.27
3234	AMEX	PXF	Wed, Apr 29, 2020	32.79	33.23	32.76	33.12
3233	AMEX	PXF	Tue, Apr 28, 2020	32.24	32.32	31.92	31.97
3232	AMEX	PXF	Mon, Apr 27, 2020	31.25	31.65	31.24	31.56
3231	AMEX	PXF	Fri, Apr 24, 2020	30.95	31.05	30.66	30.98
3230	AMEX	PXF	Thu, Apr 23, 2020	30.89	31.44	30.70	30.76
3229	AMEX	PXF	Wed, Apr 22, 2020	30.77	30.80	30.60	30.76
3228	AMEX	PXF	Tue, Apr 21, 2020	30.33	30.62	30.16	30.23
3227	AMEX	PXF	Mon, Apr 20, 2020	31.02	31.46	30.87	30.96
3226	AMEX	PXF	Fri, Apr 17, 2020	31.26	31.49	31.07	31.45
3225	AMEX	PXF	Thu, Apr 16, 2020	30.68	30.68	30.23	30.49
3224	AMEX	PXF	Wed, Apr 15, 2020	30.94	30.94	30.58	30.72
3223	AMEX	PXF	Tue, Apr 14, 2020	32.08	32.18	31.80	31.95
3222	AMEX	PXF	Mon, Apr 13, 2020	31.73	31.79	31.26	31.56
3221	AMEX	PXF	Thu, Apr 9, 2020	31.56	31.95	31.46	31.76
3220	AMEX	PXF	Wed, Apr 8, 2020	30.92	31.22	30.67	31.13
3219	AMEX	PXF	Tue, Apr 7, 2020	31.77	31.82	30.80	30.80
3218	AMEX	PXF	Mon, Apr 6, 2020	30.19	30.71	29.96	30.67
3217	AMEX	PXF	Fri, Apr 3, 2020	29.26	29.39	28.76	28.94
3216	AMEX	PXF	Thu, Apr 2, 2020	29.17	29.91	29.09	29.81
3215	AMEX	PXF	Wed, Apr 1, 2020	29.41	29.74	29.01	29.02
3214	AMEX	PXF	Tue, Mar 31, 2020	30.18	30.76	30.05	30.34
3213	AMEX	PXF	Mon, Mar 30, 2020	30.00	30.57	29.79	30.55
3212	AMEX	PXF	Fri, Mar 27, 2020	30.00	30.58	29.65	29.99
3211	AMEX	PXF	Thu, Mar 26, 2020	30.07	31.16	30.07	31.15
3210	AMEX	PXF	Wed, Mar 25, 2020	29.28	30.46	28.89	29.96
3209	AMEX	PXF	Tue, Mar 24, 2020	28.29	29.01	28.09	28.88
3208	AMEX	PXF	Mon, Mar 23, 2020	26.65	26.92	26.10	26.31
3207	AMEX	PXF	Fri, Mar 20, 2020	27.83	28.29	26.85	26.56
3206	AMEX	PXF	Thu, Mar 19, 2020	26.66	27.71	26.39	27.25
3205	AMEX	PXF	Wed, Mar 18, 2020	26.82	27.53	26.10	26.73
3204	AMEX	PXF	Tue, Mar 17, 2020	27.73	28.75	27.35	28.61
3203	AMEX	PXF	Mon, Mar 16, 2020	27.09	28.38	26.92	27.41
3202	AMEX	PXF	Fri, Mar 13, 2020	30.93	31.30	29.01	30.79
3201	AMEX	PXF	Thu, Mar 12, 2020	30.46	30.46	28.66	29.24
3200	AMEX	PXF	Wed, Mar 11, 2020	33.78	33.92	32.80	33.05
3199	AMEX	PXF	Tue, Mar 10, 2020	34.81	34.81	33.61	34.69
3198	AMEX	PXF	Mon, Mar 9, 2020	34.09	34.72	33.15	33.56
3197	AMEX	PXF	Fri, Mar 6, 2020	36.76	37.08	36.53	36.91
3196	AMEX	PXF	Thu, Mar 5, 2020	37.62	37.92	37.32	37.49
3195	AMEX	PXF	Wed, Mar 4, 2020	38.16	38.77	38.02	38.69
3194	AMEX	PXF	Tue, Mar 3, 2020	38.20	38.55	37.32	37.51
3193	AMEX	PXF	Mon, Mar 2, 2020	37.48	38.12	37.19	38.12
3192	AMEX	PXF	Fri, Feb 28, 2020	36.97	37.78	36.73	37.50
3191	AMEX	PXF	Thu, Feb 27, 2020	38.48	38.74	37.92	37.92
3190	AMEX	PXF	Wed, Feb 26, 2020	39.33	39.55	39.03	39.10
3189	AMEX	PXF	Tue, Feb 25, 2020	39.85	39.85	38.93	38.95
3188	AMEX	PXF	Mon, Feb 24, 2020	39.71	39.96	39.68	39.68
3187	AMEX	PXF	Fri, Feb 21, 2020	41.45	41.45	41.25	41.34
3186	AMEX	PXF	Thu, Feb 20, 2020	41.66	41.73	41.40	41.57
3185	AMEX	PXF	Wed, Feb 19, 2020	41.82	41.92	41.77	41.81
3184	AMEX	PXF	Tue, Feb 18, 2020	41.73	41.81	41.68	41.73
3183	AMEX	PXF	Fri, Feb 14, 2020	42.07	42.07	41.88	41.97
3182	AMEX	PXF	Thu, Feb 13, 2020	41.99	42.13	41.90	42.00
3181	AMEX	PXF	Wed, Feb 12, 2020	42.34	42.35	42.25	42.35
3180	AMEX	PXF	Tue, Feb 11, 2020	42.12	42.22	42.05	42.09
3179	AMEX	PXF	Mon, Feb 10, 2020	41.70	41.85	41.70	41.83
3178	AMEX	PXF	Fri, Feb 7, 2020	41.90	41.93	41.77	41.78
3177	AMEX	PXF	Thu, Feb 6, 2020	42.26	42.26	42.12	42.17
3176	AMEX	PXF	Wed, Feb 5, 2020	41.96	42.04	41.87	42.03
3175	AMEX	PXF	Tue, Feb 4, 2020	41.56	41.65	41.52	41.56
3174	AMEX	PXF	Mon, Feb 3, 2020	40.94	41.16	40.93	40.94
3173	AMEX	PXF	Fri, Jan 31, 2020	41.19	41.19	40.80	40.91
3172	AMEX	PXF	Thu, Jan 30, 2020	41.26	41.60	41.19	41.58
3171	AMEX	PXF	Wed, Jan 29, 2020	41.79	41.79	41.63	41.65
3170	AMEX	PXF	Tue, Jan 28, 2020	41.44	41.70	41.44	41.70
3169	AMEX	PXF	Mon, Jan 27, 2020	41.25	41.43	41.20	41.25
3168	AMEX	PXF	Fri, Jan 24, 2020	42.42	42.42	41.98	42.10
3167	AMEX	PXF	Thu, Jan 23, 2020	42.20	42.32	42.01	42.30
3166	AMEX	PXF	Wed, Jan 22, 2020	42.52	42.52	42.37	42.37
3165	AMEX	PXF	Tue, Jan 21, 2020	42.57	42.58	42.38	42.38
3164	AMEX	PXF	Fri, Jan 17, 2020	42.70	42.74	42.63	42.71
3163	AMEX	PXF	Thu, Jan 16, 2020	42.50	42.66	42.46	42.66
3162	AMEX	PXF	Wed, Jan 15, 2020	42.42	42.50	42.36	42.43
3161	AMEX	PXF	Tue, Jan 14, 2020	42.42	42.61	42.42	42.60
3160	AMEX	PXF	Mon, Jan 13, 2020	42.41	42.58	42.30	42.53
3159	AMEX	PXF	Fri, Jan 10, 2020	42.51	42.53	42.31	42.35
3158	AMEX	PXF	Thu, Jan 9, 2020	42.57	42.61	42.45	42.57
3157	AMEX	PXF	Wed, Jan 8, 2020	42.37	42.63	42.37	42.49
3156	AMEX	PXF	Tue, Jan 7, 2020	42.47	42.51	42.36	42.40
3155	AMEX	PXF	Mon, Jan 6, 2020	42.26	42.55	42.26	42.53
3154	AMEX	PXF	Fri, Jan 3, 2020	42.29	42.61	42.29	42.35
3153	AMEX	PXF	Thu, Jan 2, 2020	42.83	42.88	42.73	42.87
3152	AMEX	PXF	Tue, Dec 31, 2019	42.36	42.51	42.25	42.51
3151	AMEX	PXF	Mon, Dec 30, 2019	42.58	42.58	42.28	42.32
3150	AMEX	PXF	Fri, Dec 27, 2019	42.73	42.73	42.52	42.58
3149	AMEX	PXF	Thu, Dec 26, 2019	42.39	42.50	42.34	42.50
3148	AMEX	PXF	Tue, Dec 24, 2019	42.27	42.34	42.25	42.33
3147	AMEX	PXF	Mon, Dec 23, 2019	42.39	42.40	42.22	42.37
3146	AMEX	PXF	Fri, Dec 20, 2019	42.59	42.66	42.54	42.58
3145	AMEX	PXF	Thu, Dec 19, 2019	42.46	42.59	42.46	42.58
3144	AMEX	PXF	Wed, Dec 18, 2019	42.53	42.64	42.50	42.55
3143	AMEX	PXF	Tue, Dec 17, 2019	42.62	42.72	42.59	42.63
3142	AMEX	PXF	Mon, Dec 16, 2019	42.74	42.83	42.73	42.78
3141	AMEX	PXF	Fri, Dec 13, 2019	42.50	42.56	42.24	42.34
3140	AMEX	PXF	Thu, Dec 12, 2019	41.70	42.05	41.69	42.01
3139	AMEX	PXF	Wed, Dec 11, 2019	41.51	41.70	41.51	41.70
3138	AMEX	PXF	Tue, Dec 10, 2019	41.37	41.53	41.29	41.48
3137	AMEX	PXF	Mon, Dec 9, 2019	41.51	41.64	41.43	41.43
3136	AMEX	PXF	Fri, Dec 6, 2019	41.50	41.59	41.46	41.56
3135	AMEX	PXF	Thu, Dec 5, 2019	41.30	41.30	41.13	41.18
3134	AMEX	PXF	Wed, Dec 4, 2019	41.13	41.28	41.13	41.26
3133	AMEX	PXF	Tue, Dec 3, 2019	40.66	40.89	40.55	40.86
3132	AMEX	PXF	Mon, Dec 2, 2019	41.24	41.24	40.98	41.06
3131	AMEX	PXF	Fri, Nov 29, 2019	41.30	41.38	41.28	41.37
3130	AMEX	PXF	Wed, Nov 27, 2019	41.55	41.65	41.55	41.61
3129	AMEX	PXF	Tue, Nov 26, 2019	41.49	41.55	41.46	41.52
3128	AMEX	PXF	Mon, Nov 25, 2019	41.44	41.62	41.44	41.59
3127	AMEX	PXF	Fri, Nov 22, 2019	41.34	41.41	41.24	41.27
3126	AMEX	PXF	Thu, Nov 21, 2019	41.24	41.27	41.13	41.23
3125	AMEX	PXF	Wed, Nov 20, 2019	41.25	41.35	41.12	41.21
3124	AMEX	PXF	Tue, Nov 19, 2019	41.75	41.75	41.50	41.56
3123	AMEX	PXF	Mon, Nov 18, 2019	41.53	41.66	41.45	41.61
3122	AMEX	PXF	Fri, Nov 15, 2019	41.49	41.69	41.49	41.69
3121	AMEX	PXF	Thu, Nov 14, 2019	41.29	41.39	41.27	41.36
3120	AMEX	PXF	Wed, Nov 13, 2019	41.38	41.52	41.38	41.48
3119	AMEX	PXF	Tue, Nov 12, 2019	41.73	41.85	41.68	41.72
3118	AMEX	PXF	Mon, Nov 11, 2019	41.51	41.73	41.51	41.68
3117	AMEX	PXF	Fri, Nov 8, 2019	41.64	41.76	41.62	41.74
3116	AMEX	PXF	Thu, Nov 7, 2019	41.83	41.92	41.78	41.79
3115	AMEX	PXF	Wed, Nov 6, 2019	41.62	41.66	41.52	41.57
3114	AMEX	PXF	Tue, Nov 5, 2019	41.61	41.69	41.56	41.59
3113	AMEX	PXF	Mon, Nov 4, 2019	41.57	41.70	41.52	41.54
3112	AMEX	PXF	Fri, Nov 1, 2019	41.21	41.29	41.07	41.27
3111	AMEX	PXF	Thu, Oct 31, 2019	40.94	40.94	40.73	40.87
3110	AMEX	PXF	Wed, Oct 30, 2019	40.79	41.09	40.79	41.09
3109	AMEX	PXF	Tue, Oct 29, 2019	40.92	41.10	40.92	41.03
3108	AMEX	PXF	Mon, Oct 28, 2019	41.05	41.12	41.03	41.06
3107	AMEX	PXF	Fri, Oct 25, 2019	40.77	40.97	40.75	40.96
3106	AMEX	PXF	Thu, Oct 24, 2019	41.10	41.10	40.86	40.97
3105	AMEX	PXF	Wed, Oct 23, 2019	40.80	40.92	40.79	40.90
3104	AMEX	PXF	Tue, Oct 22, 2019	40.77	40.95	40.67	40.67
3103	AMEX	PXF	Mon, Oct 21, 2019	40.82	40.82	40.69	40.77
3102	AMEX	PXF	Fri, Oct 18, 2019	40.39	40.52	40.37	40.48
3101	AMEX	PXF	Thu, Oct 17, 2019	40.54	40.61	40.35	40.48
3100	AMEX	PXF	Wed, Oct 16, 2019	40.29	40.42	40.28	40.35
3099	AMEX	PXF	Tue, Oct 15, 2019	39.92	40.38	39.86	40.28
3098	AMEX	PXF	Mon, Oct 14, 2019	39.71	39.85	39.71	39.72
3097	AMEX	PXF	Fri, Oct 11, 2019	39.82	40.07	39.82	39.97
3096	AMEX	PXF	Thu, Oct 10, 2019	38.82	39.13	38.79	39.13
3095	AMEX	PXF	Wed, Oct 9, 2019	38.75	38.76	38.62	38.73
3094	AMEX	PXF	Tue, Oct 8, 2019	38.63	38.65	38.45	38.48
3093	AMEX	PXF	Mon, Oct 7, 2019	38.83	39.01	38.83	38.90
3092	AMEX	PXF	Fri, Oct 4, 2019	38.64	38.94	38.62	38.91
3091	AMEX	PXF	Thu, Oct 3, 2019	38.43	38.67	38.24	38.66
3090	AMEX	PXF	Wed, Oct 2, 2019	38.78	38.78	38.39	38.49
3089	AMEX	PXF	Tue, Oct 1, 2019	39.59	39.60	39.21	39.32
3088	AMEX	PXF	Mon, Sep 30, 2019	39.59	39.67	39.57	39.65
3087	AMEX	PXF	Fri, Sep 27, 2019	39.64	39.71	39.45	39.51
3086	AMEX	PXF	Thu, Sep 26, 2019	39.76	39.76	39.62	39.66
3085	AMEX	PXF	Wed, Sep 25, 2019	39.47	39.62	39.34	39.60
3084	AMEX	PXF	Tue, Sep 24, 2019	39.90	39.94	39.60	39.62
3083	AMEX	PXF	Mon, Sep 23, 2019	39.99	39.99	39.69	39.85
3082	AMEX	PXF	Fri, Sep 20, 2019	40.57	40.64	40.45	40.45
3081	AMEX	PXF	Thu, Sep 19, 2019	40.57	40.64	40.48	40.48
3080	AMEX	PXF	Wed, Sep 18, 2019	40.29	40.36	40.15	40.35
3079	AMEX	PXF	Tue, Sep 17, 2019	40.24	40.43	40.19	40.42
3078	AMEX	PXF	Mon, Sep 16, 2019	40.47	40.48	40.37	40.41
3077	AMEX	PXF	Fri, Sep 13, 2019	40.61	40.77	40.61	40.69
3076	AMEX	PXF	Thu, Sep 12, 2019	40.12	40.43	40.09	40.34
3075	AMEX	PXF	Wed, Sep 11, 2019	40.01	40.13	40.01	40.13
3074	AMEX	PXF	Tue, Sep 10, 2019	39.75	39.92	39.71	39.88
3073	AMEX	PXF	Mon, Sep 9, 2019	39.47	39.56	39.47	39.55
3072	AMEX	PXF	Fri, Sep 6, 2019	39.32	39.37	39.27	39.32
3071	AMEX	PXF	Thu, Sep 5, 2019	39.18	39.32	39.16	39.16
3070	AMEX	PXF	Wed, Sep 4, 2019	38.73	38.85	38.68	38.84
3069	AMEX	PXF	Tue, Sep 3, 2019	38.18	38.35	38.14	38.35
3068	AMEX	PXF	Fri, Aug 30, 2019	38.57	38.57	38.29	38.46
3067	AMEX	PXF	Thu, Aug 29, 2019	38.27	38.35	38.26	38.31
3066	AMEX	PXF	Wed, Aug 28, 2019	37.81	38.01	37.81	37.93
3065	AMEX	PXF	Tue, Aug 27, 2019	38.08	38.08	37.91	37.94
3064	AMEX	PXF	Mon, Aug 26, 2019	37.94	37.99	37.81	37.89
3063	AMEX	PXF	Fri, Aug 23, 2019	38.00	38.27	37.57	37.62
3062	AMEX	PXF	Thu, Aug 22, 2019	38.22	38.22	37.97	38.14
3061	AMEX	PXF	Wed, Aug 21, 2019	38.22	38.26	38.13	38.17
3060	AMEX	PXF	Tue, Aug 20, 2019	37.99	37.99	37.85	37.85
3059	AMEX	PXF	Mon, Aug 19, 2019	38.17	38.27	38.04	38.04
3058	AMEX	PXF	Fri, Aug 16, 2019	37.56	37.86	37.56	37.82
3057	AMEX	PXF	Thu, Aug 15, 2019	37.40	37.50	37.26	37.34
3056	AMEX	PXF	Wed, Aug 14, 2019	37.63	37.68	37.32	37.34
3055	AMEX	PXF	Tue, Aug 13, 2019	37.92	38.45	37.90	38.34
3054	AMEX	PXF	Mon, Aug 12, 2019	38.15	38.26	38.00	38.04
3053	AMEX	PXF	Fri, Aug 9, 2019	38.46	38.56	38.26	38.41
3052	AMEX	PXF	Thu, Aug 8, 2019	38.41	38.76	38.41	38.70
3051	AMEX	PXF	Wed, Aug 7, 2019	38.03	38.42	37.95	38.36
3050	AMEX	PXF	Tue, Aug 6, 2019	38.30	38.41	37.99	38.26
3049	AMEX	PXF	Mon, Aug 5, 2019	38.31	38.33	37.91	38.05
3048	AMEX	PXF	Fri, Aug 2, 2019	39.07	39.13	38.76	38.92
3047	AMEX	PXF	Thu, Aug 1, 2019	39.49	39.79	39.23	39.29
3046	AMEX	PXF	Wed, Jul 31, 2019	39.88	39.90	39.32	39.57
3045	AMEX	PXF	Tue, Jul 30, 2019	39.86	39.91	39.77	39.84
3044	AMEX	PXF	Mon, Jul 29, 2019	40.37	40.44	40.28	40.30
3043	AMEX	PXF	Fri, Jul 26, 2019	40.31	40.39	40.28	40.32
3042	AMEX	PXF	Thu, Jul 25, 2019	40.57	40.58	40.20	40.22
3041	AMEX	PXF	Wed, Jul 24, 2019	40.54	40.68	40.53	40.63
3040	AMEX	PXF	Tue, Jul 23, 2019	40.66	40.70	40.57	40.69
3039	AMEX	PXF	Mon, Jul 22, 2019	40.41	40.46	40.30	40.36
3038	AMEX	PXF	Fri, Jul 19, 2019	40.36	40.48	40.30	40.34
3037	AMEX	PXF	Thu, Jul 18, 2019	40.26	40.49	40.18	40.49
3036	AMEX	PXF	Wed, Jul 17, 2019	40.53	40.58	40.38	40.41
3035	AMEX	PXF	Tue, Jul 16, 2019	40.59	40.69	40.50	40.57
3034	AMEX	PXF	Mon, Jul 15, 2019	40.75	40.87	40.66	40.75
3033	AMEX	PXF	Fri, Jul 12, 2019	40.67	40.72	40.61	40.72
3032	AMEX	PXF	Thu, Jul 11, 2019	40.68	40.69	40.53	40.65
3031	AMEX	PXF	Wed, Jul 10, 2019	40.64	40.76	40.57	40.64
3030	AMEX	PXF	Tue, Jul 9, 2019	40.33	40.48	40.33	40.43
3029	AMEX	PXF	Mon, Jul 8, 2019	40.67	40.72	40.60	40.64
3028	AMEX	PXF	Fri, Jul 5, 2019	40.93	40.93	40.75	40.89
3027	AMEX	PXF	Wed, Jul 3, 2019	41.00	41.18	41.00	41.18
3026	AMEX	PXF	Tue, Jul 2, 2019	40.85	40.93	40.82	40.84
3025	AMEX	PXF	Mon, Jul 1, 2019	41.03	41.09	40.71	40.80
3024	AMEX	PXF	Fri, Jun 28, 2019	40.62	40.73	40.60	40.63
3023	AMEX	PXF	Thu, Jun 27, 2019	40.47	40.54	40.43	40.46
3022	AMEX	PXF	Wed, Jun 26, 2019	40.40	40.45	40.31	40.31
3021	AMEX	PXF	Tue, Jun 25, 2019	40.46	40.52	40.19	40.23
3020	AMEX	PXF	Mon, Jun 24, 2019	40.47	40.53	40.42	40.43
3019	AMEX	PXF	Fri, Jun 21, 2019	41.07	41.23	41.07	40.44
3018	AMEX	PXF	Thu, Jun 20, 2019	41.30	41.33	41.08	41.19
3017	AMEX	PXF	Wed, Jun 19, 2019	40.69	40.93	40.66	40.90
3016	AMEX	PXF	Tue, Jun 18, 2019	40.32	40.60	40.32	40.56
3015	AMEX	PXF	Mon, Jun 17, 2019	40.05	40.15	40.01	40.02
3014	AMEX	PXF	Fri, Jun 14, 2019	40.11	40.11	40.00	40.08
3013	AMEX	PXF	Thu, Jun 13, 2019	40.38	40.49	40.27	40.32
3012	AMEX	PXF	Wed, Jun 12, 2019	40.49	40.55	40.33	40.36
3011	AMEX	PXF	Tue, Jun 11, 2019	40.88	40.88	40.66	40.73
3010	AMEX	PXF	Mon, Jun 10, 2019	40.53	40.60	40.43	40.52
3009	AMEX	PXF	Fri, Jun 7, 2019	40.24	40.46	40.24	40.40
3008	AMEX	PXF	Thu, Jun 6, 2019	39.91	39.99	39.77	39.90
3007	AMEX	PXF	Wed, Jun 5, 2019	40.11	40.11	39.79	39.81
3006	AMEX	PXF	Tue, Jun 4, 2019	39.70	39.94	39.63	39.91
3005	AMEX	PXF	Mon, Jun 3, 2019	39.13	39.36	39.06	39.30
3004	AMEX	PXF	Fri, May 31, 2019	38.87	39.07	38.85	39.04
3003	AMEX	PXF	Thu, May 30, 2019	39.34	39.41	39.26	39.37
3002	AMEX	PXF	Wed, May 29, 2019	39.24	39.29	39.11	39.26
3001	AMEX	PXF	Tue, May 28, 2019	39.86	39.92	39.52	39.52
3000	AMEX	PXF	Fri, May 24, 2019	39.87	39.89	39.73	39.88
2999	AMEX	PXF	Thu, May 23, 2019	39.41	39.50	39.31	39.46
2998	AMEX	PXF	Wed, May 22, 2019	39.90	40.03	39.88	39.97
2997	AMEX	PXF	Tue, May 21, 2019	40.05	40.17	40.02	40.16
2996	AMEX	PXF	Mon, May 20, 2019	39.86	39.98	39.77	39.88
2995	AMEX	PXF	Fri, May 17, 2019	39.99	40.24	39.99	40.04
2994	AMEX	PXF	Thu, May 16, 2019	40.14	40.42	40.14	40.36
2993	AMEX	PXF	Wed, May 15, 2019	39.69	40.11	39.63	40.08
2992	AMEX	PXF	Tue, May 14, 2019	39.86	40.11	39.86	39.97
2991	AMEX	PXF	Mon, May 13, 2019	39.82	39.87	39.59	39.63
2990	AMEX	PXF	Fri, May 10, 2019	40.27	40.60	40.13	40.54
2989	AMEX	PXF	Thu, May 9, 2019	40.08	40.37	40.02	40.30
2988	AMEX	PXF	Wed, May 8, 2019	40.59	40.74	40.57	40.64
2987	AMEX	PXF	Tue, May 7, 2019	40.94	40.96	40.47	40.64
2986	AMEX	PXF	Mon, May 6, 2019	40.93	41.40	40.93	41.35
2985	AMEX	PXF	Fri, May 3, 2019	41.61	41.83	41.58	41.79
2984	AMEX	PXF	Thu, May 2, 2019	41.59	41.59	41.34	41.40
2983	AMEX	PXF	Wed, May 1, 2019	41.80	41.92	41.46	41.46
2982	AMEX	PXF	Tue, Apr 30, 2019	41.70	41.85	41.58	41.82
2981	AMEX	PXF	Mon, Apr 29, 2019	41.61	41.78	41.59	41.73
2980	AMEX	PXF	Fri, Apr 26, 2019	41.52	41.58	41.47	41.56
2979	AMEX	PXF	Thu, Apr 25, 2019	41.35	41.47	41.30	41.41
2978	AMEX	PXF	Wed, Apr 24, 2019	41.63	41.64	41.45	41.49
2977	AMEX	PXF	Tue, Apr 23, 2019	41.90	42.03	41.89	42.00
2976	AMEX	PXF	Mon, Apr 22, 2019	41.99	42.08	41.99	42.08
2975	AMEX	PXF	Thu, Apr 18, 2019	42.15	42.15	42.02	42.12
2974	AMEX	PXF	Wed, Apr 17, 2019	42.27	42.27	42.11	42.21
2973	AMEX	PXF	Tue, Apr 16, 2019	42.07	42.11	41.98	41.98
2972	AMEX	PXF	Mon, Apr 15, 2019	41.96	41.96	41.86	41.91
2971	AMEX	PXF	Fri, Apr 12, 2019	41.91	41.95	41.83	41.91
2970	AMEX	PXF	Thu, Apr 11, 2019	41.54	41.65	41.46	41.56
2969	AMEX	PXF	Wed, Apr 10, 2019	41.48	41.64	41.46	41.60
2968	AMEX	PXF	Tue, Apr 9, 2019	41.60	41.60	41.42	41.47
2967	AMEX	PXF	Mon, Apr 8, 2019	41.63	41.67	41.56	41.65
2966	AMEX	PXF	Fri, Apr 5, 2019	41.58	41.69	41.55	41.67
2965	AMEX	PXF	Thu, Apr 4, 2019	41.52	41.60	41.49	41.59
2964	AMEX	PXF	Wed, Apr 3, 2019	41.59	41.73	41.55	41.59
2963	AMEX	PXF	Tue, Apr 2, 2019	41.12	41.28	41.12	41.28
2962	AMEX	PXF	Mon, Apr 1, 2019	41.00	41.17	40.97	41.15
2961	AMEX	PXF	Fri, Mar 29, 2019	40.59	40.62	40.38	40.52
2960	AMEX	PXF	Thu, Mar 28, 2019	40.43	40.47	40.28	40.41
2959	AMEX	PXF	Wed, Mar 27, 2019	40.64	40.78	40.36	40.54
2958	AMEX	PXF	Tue, Mar 26, 2019	40.65	40.73	40.44	40.59
2957	AMEX	PXF	Mon, Mar 25, 2019	40.38	40.48	40.25	40.39
2956	AMEX	PXF	Fri, Mar 22, 2019	40.77	40.80	40.40	40.42
2955	AMEX	PXF	Thu, Mar 21, 2019	41.08	41.29	41.05	41.29
2954	AMEX	PXF	Wed, Mar 20, 2019	41.17	41.51	41.02	41.31
2953	AMEX	PXF	Tue, Mar 19, 2019	41.52	41.55	41.27	41.38
2952	AMEX	PXF	Mon, Mar 18, 2019	41.09	41.27	41.09	41.24
2951	AMEX	PXF	Fri, Mar 15, 2019	41.07	41.27	41.07	41.06
2950	AMEX	PXF	Thu, Mar 14, 2019	40.88	40.92	40.79	40.84
2949	AMEX	PXF	Wed, Mar 13, 2019	40.71	40.92	40.60	40.90
2948	AMEX	PXF	Tue, Mar 12, 2019	40.49	40.58	40.47	40.54
2947	AMEX	PXF	Mon, Mar 11, 2019	40.17	40.53	40.17	40.53
2946	AMEX	PXF	Fri, Mar 8, 2019	39.91	40.10	39.90	40.09
2945	AMEX	PXF	Thu, Mar 7, 2019	40.55	40.55	40.19	40.19
2944	AMEX	PXF	Wed, Mar 6, 2019	40.88	40.88	40.73	40.77
2943	AMEX	PXF	Tue, Mar 5, 2019	40.83	40.93	40.76	40.89
2942	AMEX	PXF	Mon, Mar 4, 2019	41.00	41.04	40.68	40.82
2941	AMEX	PXF	Fri, Mar 1, 2019	41.07	41.18	40.94	41.05
2940	AMEX	PXF	Thu, Feb 28, 2019	40.97	41.03	40.87	40.87
2939	AMEX	PXF	Wed, Feb 27, 2019	41.15	41.23	41.02	41.07
2938	AMEX	PXF	Tue, Feb 26, 2019	41.01	41.27	41.01	41.15
2937	AMEX	PXF	Mon, Feb 25, 2019	41.09	41.13	40.97	40.98
2936	AMEX	PXF	Fri, Feb 22, 2019	40.84	40.94	40.80	40.84
2935	AMEX	PXF	Thu, Feb 21, 2019	40.77	40.80	40.63	40.69
2934	AMEX	PXF	Wed, Feb 20, 2019	40.76	41.04	40.76	40.90
2933	AMEX	PXF	Tue, Feb 19, 2019	40.42	40.79	40.42	40.72
2932	AMEX	PXF	Fri, Feb 15, 2019	40.35	40.56	40.33	40.56
2931	AMEX	PXF	Thu, Feb 14, 2019	39.93	40.11	39.88	39.95
2930	AMEX	PXF	Wed, Feb 13, 2019	40.18	40.20	39.97	39.98
2929	AMEX	PXF	Tue, Feb 12, 2019	39.96	40.08	39.96	40.06
2928	AMEX	PXF	Mon, Feb 11, 2019	39.62	39.68	39.53	39.61
2927	AMEX	PXF	Fri, Feb 8, 2019	39.57	39.65	39.41	39.65
2926	AMEX	PXF	Thu, Feb 7, 2019	40.04	40.13	39.75	39.85
2925	AMEX	PXF	Wed, Feb 6, 2019	40.54	40.54	40.36	40.38
2924	AMEX	PXF	Tue, Feb 5, 2019	40.53	40.65	40.49	40.63
2923	AMEX	PXF	Mon, Feb 4, 2019	40.06	40.33	39.98	40.31
2922	AMEX	PXF	Fri, Feb 1, 2019	40.21	40.29	40.09	40.16
2921	AMEX	PXF	Thu, Jan 31, 2019	40.20	40.37	40.14	40.25
2920	AMEX	PXF	Wed, Jan 30, 2019	39.96	40.47	39.86	40.34
2919	AMEX	PXF	Tue, Jan 29, 2019	39.92	40.04	39.80	39.86
2918	AMEX	PXF	Mon, Jan 28, 2019	39.59	39.68	39.52	39.65
2917	AMEX	PXF	Fri, Jan 25, 2019	39.77	39.95	39.77	39.87
2916	AMEX	PXF	Thu, Jan 24, 2019	39.38	39.48	39.25	39.43
2915	AMEX	PXF	Wed, Jan 23, 2019	39.45	39.49	39.16	39.35
2914	AMEX	PXF	Tue, Jan 22, 2019	39.30	39.40	39.08	39.13
2913	AMEX	PXF	Fri, Jan 18, 2019	39.74	39.81	39.64	39.81
2912	AMEX	PXF	Thu, Jan 17, 2019	39.04	39.44	39.04	39.34
2911	AMEX	PXF	Wed, Jan 16, 2019	39.19	39.37	39.19	39.28
2910	AMEX	PXF	Tue, Jan 15, 2019	39.04	39.20	38.97	39.19
2909	AMEX	PXF	Mon, Jan 14, 2019	38.87	39.11	38.87	38.99
2908	AMEX	PXF	Fri, Jan 11, 2019	39.06	39.21	39.00	39.11
2907	AMEX	PXF	Thu, Jan 10, 2019	39.02	39.35	39.02	39.32
2906	AMEX	PXF	Wed, Jan 9, 2019	39.07	39.24	38.99	39.18
2905	AMEX	PXF	Tue, Jan 8, 2019	38.82	38.87	38.63	38.75
2904	AMEX	PXF	Mon, Jan 7, 2019	38.39	38.69	38.37	38.54
2903	AMEX	PXF	Fri, Jan 4, 2019	37.86	38.49	37.86	38.40
2902	AMEX	PXF	Thu, Jan 3, 2019	37.45	37.46	37.14	37.23
2901	AMEX	PXF	Wed, Jan 2, 2019	36.97	37.51	36.97	37.47
2900	AMEX	PXF	Mon, Dec 31, 2018	37.67	37.72	37.39	37.52
2899	AMEX	PXF	Fri, Dec 28, 2018	37.60	37.69	37.35	37.50
2898	AMEX	PXF	Thu, Dec 27, 2018	36.65	37.22	36.43	37.19
2897	AMEX	PXF	Wed, Dec 26, 2018	36.48	37.24	36.21	37.21
2896	AMEX	PXF	Mon, Dec 24, 2018	36.73	36.91	36.29	36.29
2895	AMEX	PXF	Fri, Dec 21, 2018	37.41	37.65	36.95	36.74
2894	AMEX	PXF	Thu, Dec 20, 2018	37.86	38.00	37.58	37.68
2893	AMEX	PXF	Wed, Dec 19, 2018	38.39	38.65	37.69	37.83
2892	AMEX	PXF	Tue, Dec 18, 2018	38.37	38.45	38.06	38.18
2891	AMEX	PXF	Mon, Dec 17, 2018	38.54	38.54	38.01	38.12
2890	AMEX	PXF	Fri, Dec 14, 2018	38.58	38.73	38.47	38.47
2889	AMEX	PXF	Thu, Dec 13, 2018	39.02	39.15	38.91	39.03
2888	AMEX	PXF	Wed, Dec 12, 2018	39.00	39.24	38.97	39.00
2887	AMEX	PXF	Tue, Dec 11, 2018	38.68	38.76	38.18	38.39
2886	AMEX	PXF	Mon, Dec 10, 2018	38.52	38.58	38.00	38.37
2885	AMEX	PXF	Fri, Dec 7, 2018	39.09	39.30	38.60	38.72
2884	AMEX	PXF	Thu, Dec 6, 2018	38.78	39.09	38.31	39.09
2883	AMEX	PXF	Tue, Dec 4, 2018	40.30	40.30	39.36	39.43
2882	AMEX	PXF	Mon, Dec 3, 2018	40.57	40.58	40.34	40.48
2881	AMEX	PXF	Fri, Nov 30, 2018	39.90	39.99	39.80	39.96
2880	AMEX	PXF	Thu, Nov 29, 2018	40.09	40.28	39.98	40.24
2879	AMEX	PXF	Wed, Nov 28, 2018	39.95	40.41	39.70	40.41
2878	AMEX	PXF	Tue, Nov 27, 2018	39.82	39.92	39.75	39.88
2877	AMEX	PXF	Mon, Nov 26, 2018	39.93	40.16	39.88	40.08
2876	AMEX	PXF	Fri, Nov 23, 2018	39.37	39.53	39.37	39.42
2875	AMEX	PXF	Wed, Nov 21, 2018	39.67	40.02	39.67	39.82
2874	AMEX	PXF	Tue, Nov 20, 2018	39.49	39.61	39.20	39.30
2873	AMEX	PXF	Mon, Nov 19, 2018	40.19	40.22	39.83	39.93
2872	AMEX	PXF	Fri, Nov 16, 2018	39.96	40.31	39.96	40.24
2871	AMEX	PXF	Thu, Nov 15, 2018	39.74	40.26	39.74	40.18
2870	AMEX	PXF	Wed, Nov 14, 2018	40.36	40.36	39.86	40.11
2869	AMEX	PXF	Tue, Nov 13, 2018	39.96	40.33	39.90	40.03
2868	AMEX	PXF	Mon, Nov 12, 2018	40.26	40.27	39.83	39.87
2867	AMEX	PXF	Fri, Nov 9, 2018	40.50	40.56	40.34	40.47
2866	AMEX	PXF	Thu, Nov 8, 2018	40.98	41.04	40.71	40.74
2865	AMEX	PXF	Wed, Nov 7, 2018	41.00	41.17	40.87	41.14
2864	AMEX	PXF	Tue, Nov 6, 2018	40.48	40.66	40.43	40.66
2863	AMEX	PXF	Mon, Nov 5, 2018	40.47	40.57	40.36	40.45
2862	AMEX	PXF	Fri, Nov 2, 2018	40.71	40.74	40.22	40.39
2861	AMEX	PXF	Thu, Nov 1, 2018	40.24	40.42	40.18	40.39
2860	AMEX	PXF	Wed, Oct 31, 2018	39.95	40.15	39.95	39.98
2859	AMEX	PXF	Tue, Oct 30, 2018	39.32	39.69	39.31	39.69
2858	AMEX	PXF	Mon, Oct 29, 2018	39.77	39.93	39.03	39.20
2857	AMEX	PXF	Fri, Oct 26, 2018	39.02	39.52	38.81	39.31
2856	AMEX	PXF	Thu, Oct 25, 2018	39.41	39.81	39.33	39.55
2855	AMEX	PXF	Wed, Oct 24, 2018	39.99	40.06	39.11	39.11
2854	AMEX	PXF	Tue, Oct 23, 2018	39.95	40.35	39.79	40.24
2853	AMEX	PXF	Mon, Oct 22, 2018	40.81	40.82	40.49	40.59
2852	AMEX	PXF	Fri, Oct 19, 2018	40.80	41.04	40.75	40.86
2851	AMEX	PXF	Thu, Oct 18, 2018	41.03	41.13	40.47	40.59
2850	AMEX	PXF	Wed, Oct 17, 2018	41.36	41.39	41.15	41.21
2849	AMEX	PXF	Tue, Oct 16, 2018	41.34	41.59	41.34	41.59
2848	AMEX	PXF	Mon, Oct 15, 2018	40.84	41.10	40.82	40.93
2847	AMEX	PXF	Fri, Oct 12, 2018	41.16	41.16	40.52	40.91
2846	AMEX	PXF	Thu, Oct 11, 2018	41.31	41.41	40.69	40.88
2845	AMEX	PXF	Wed, Oct 10, 2018	42.22	42.22	41.45	41.49
2844	AMEX	PXF	Tue, Oct 9, 2018	41.95	42.33	41.94	42.33
2843	AMEX	PXF	Mon, Oct 8, 2018	42.07	42.33	42.02	42.30
2842	AMEX	PXF	Fri, Oct 5, 2018	42.71	42.71	42.37	42.48
2841	AMEX	PXF	Thu, Oct 4, 2018	43.00	43.00	42.55	42.82
2840	AMEX	PXF	Wed, Oct 3, 2018	43.25	43.31	43.05	43.10
2839	AMEX	PXF	Tue, Oct 2, 2018	43.03	43.24	43.00	43.19
2838	AMEX	PXF	Mon, Oct 1, 2018	43.46	43.60	43.31	43.34
2837	AMEX	PXF	Fri, Sep 28, 2018	43.29	43.48	43.14	43.28
2836	AMEX	PXF	Thu, Sep 27, 2018	43.72	43.95	43.64	43.74
2835	AMEX	PXF	Wed, Sep 26, 2018	43.75	44.09	43.75	43.88
2834	AMEX	PXF	Tue, Sep 25, 2018	43.91	44.02	43.79	43.79
2833	AMEX	PXF	Mon, Sep 24, 2018	43.85	43.87	43.56	43.57
2832	AMEX	PXF	Fri, Sep 21, 2018	43.90	44.03	43.90	43.82
2831	AMEX	PXF	Thu, Sep 20, 2018	43.90	44.00	43.77	43.90
2830	AMEX	PXF	Wed, Sep 19, 2018	43.30	43.47	43.28	43.36
2829	AMEX	PXF	Tue, Sep 18, 2018	43.05	43.26	43.05	43.20
2828	AMEX	PXF	Mon, Sep 17, 2018	42.83	42.96	42.66	42.67
2827	AMEX	PXF	Fri, Sep 14, 2018	42.67	42.75	42.54	42.59
2826	AMEX	PXF	Thu, Sep 13, 2018	42.77	42.79	42.53	42.55
2825	AMEX	PXF	Wed, Sep 12, 2018	42.13	42.37	42.12	42.27
2824	AMEX	PXF	Tue, Sep 11, 2018	41.82	42.15	41.82	42.12
2823	AMEX	PXF	Mon, Sep 10, 2018	42.17	42.19	42.04	42.12
2822	AMEX	PXF	Fri, Sep 7, 2018	41.72	41.91	41.63	41.82
2821	AMEX	PXF	Thu, Sep 6, 2018	42.21	42.31	41.91	42.05
2820	AMEX	PXF	Wed, Sep 5, 2018	42.31	42.33	42.05	42.20
2819	AMEX	PXF	Tue, Sep 4, 2018	42.35	42.52	42.29	42.52
2818	AMEX	PXF	Fri, Aug 31, 2018	42.99	43.14	42.75	42.89
2817	AMEX	PXF	Thu, Aug 30, 2018	43.30	43.39	43.19	43.22
2816	AMEX	PXF	Wed, Aug 29, 2018	43.51	43.77	43.47	43.77
2815	AMEX	PXF	Tue, Aug 28, 2018	43.70	43.78	43.50	43.53
2814	AMEX	PXF	Mon, Aug 27, 2018	43.31	43.66	43.31	43.66
2813	AMEX	PXF	Fri, Aug 24, 2018	42.98	43.13	42.93	43.01
2812	AMEX	PXF	Thu, Aug 23, 2018	42.89	42.96	42.72	42.72
2811	AMEX	PXF	Wed, Aug 22, 2018	43.14	43.26	43.08	43.14
2810	AMEX	PXF	Tue, Aug 21, 2018	42.91	43.12	42.86	42.98
2809	AMEX	PXF	Mon, Aug 20, 2018	42.58	42.78	42.52	42.74
2808	AMEX	PXF	Fri, Aug 17, 2018	42.18	42.51	42.18	42.50
2807	AMEX	PXF	Thu, Aug 16, 2018	42.14	42.30	42.09	42.18
2806	AMEX	PXF	Wed, Aug 15, 2018	41.80	41.99	41.57	41.97
2805	AMEX	PXF	Tue, Aug 14, 2018	42.49	42.56	42.36	42.43
2804	AMEX	PXF	Mon, Aug 13, 2018	42.55	42.64	42.32	42.49
2803	AMEX	PXF	Fri, Aug 10, 2018	42.75	42.80	42.52	42.66
2802	AMEX	PXF	Thu, Aug 9, 2018	43.63	43.69	43.49	43.52
2801	AMEX	PXF	Wed, Aug 8, 2018	43.68	43.77	43.58	43.69
2800	AMEX	PXF	Tue, Aug 7, 2018	43.84	43.91	43.65	43.71
2799	AMEX	PXF	Mon, Aug 6, 2018	43.30	43.45	43.18	43.38
2798	AMEX	PXF	Fri, Aug 3, 2018	43.35	43.57	43.35	43.57
2797	AMEX	PXF	Thu, Aug 2, 2018	43.37	43.52	43.29	43.51
2796	AMEX	PXF	Wed, Aug 1, 2018	44.04	44.14	43.78	43.91
2795	AMEX	PXF	Tue, Jul 31, 2018	44.23	44.29	44.07	44.13
2794	AMEX	PXF	Mon, Jul 30, 2018	44.16	44.24	44.03	44.03
2793	AMEX	PXF	Fri, Jul 27, 2018	44.04	44.16	43.88	43.96
2792	AMEX	PXF	Thu, Jul 26, 2018	43.83	43.94	43.74	43.76
2791	AMEX	PXF	Wed, Jul 25, 2018	43.75	44.01	43.51	43.93
2790	AMEX	PXF	Tue, Jul 24, 2018	43.73	43.90	43.63	43.70
2789	AMEX	PXF	Mon, Jul 23, 2018	43.36	43.46	43.30	43.46
2788	AMEX	PXF	Fri, Jul 20, 2018	43.20	43.48	43.20	43.40
2787	AMEX	PXF	Thu, Jul 19, 2018	43.05	43.25	43.01	43.13
2786	AMEX	PXF	Wed, Jul 18, 2018	43.21	43.37	43.16	43.29
2785	AMEX	PXF	Tue, Jul 17, 2018	43.11	43.34	43.03	43.28
2784	AMEX	PXF	Mon, Jul 16, 2018	43.19	43.26	43.12	43.22
2783	AMEX	PXF	Fri, Jul 13, 2018	43.10	43.24	43.06	43.22
2782	AMEX	PXF	Thu, Jul 12, 2018	43.13	43.23	43.01	43.16
2781	AMEX	PXF	Wed, Jul 11, 2018	43.18	43.27	42.75	42.90
2780	AMEX	PXF	Tue, Jul 10, 2018	43.65	43.72	43.62	43.72
2779	AMEX	PXF	Mon, Jul 9, 2018	43.72	43.73	43.60	43.70
2778	AMEX	PXF	Fri, Jul 6, 2018	43.19	43.45	43.17	43.37
2777	AMEX	PXF	Thu, Jul 5, 2018	43.12	43.19	43.05	43.14
2776	AMEX	PXF	Tue, Jul 3, 2018	42.95	43.00	42.68	42.69
2775	AMEX	PXF	Mon, Jul 2, 2018	42.41	42.61	42.31	42.59
2774	AMEX	PXF	Fri, Jun 29, 2018	42.93	43.16	42.93	42.99
2773	AMEX	PXF	Thu, Jun 28, 2018	42.47	42.68	42.40	42.63
2772	AMEX	PXF	Wed, Jun 27, 2018	42.96	43.10	42.45	42.56
2771	AMEX	PXF	Tue, Jun 26, 2018	42.98	42.99	42.74	42.86
2770	AMEX	PXF	Mon, Jun 25, 2018	43.06	43.06	42.67	42.82
2769	AMEX	PXF	Fri, Jun 22, 2018	43.42	43.60	43.30	43.38
2768	AMEX	PXF	Thu, Jun 21, 2018	43.15	43.15	42.83	42.90
2767	AMEX	PXF	Wed, Jun 20, 2018	43.41	43.43	43.22	43.32
2766	AMEX	PXF	Tue, Jun 19, 2018	43.03	43.31	43.01	43.31
2765	AMEX	PXF	Mon, Jun 18, 2018	43.39	43.66	43.39	43.66
2764	AMEX	PXF	Fri, Jun 15, 2018	44.57	44.64	44.46	43.92
2763	AMEX	PXF	Thu, Jun 14, 2018	45.07	45.19	44.94	45.00
2762	AMEX	PXF	Wed, Jun 13, 2018	45.16	45.21	44.91	45.05
2761	AMEX	PXF	Tue, Jun 12, 2018	45.24	45.27	44.97	45.05
2760	AMEX	PXF	Mon, Jun 11, 2018	45.11	45.45	45.11	45.36
2759	AMEX	PXF	Fri, Jun 8, 2018	45.01	45.13	44.90	45.09
2758	AMEX	PXF	Thu, Jun 7, 2018	45.25	45.41	45.00	45.14
2757	AMEX	PXF	Wed, Jun 6, 2018	45.02	45.23	44.92	45.20
2756	AMEX	PXF	Tue, Jun 5, 2018	44.86	44.91	44.70	44.79
2755	AMEX	PXF	Mon, Jun 4, 2018	45.13	45.13	44.93	44.98
2754	AMEX	PXF	Fri, Jun 1, 2018	44.79	44.87	44.66	44.73
2753	AMEX	PXF	Thu, May 31, 2018	44.53	44.53	44.27	44.46
2752	AMEX	PXF	Wed, May 30, 2018	44.32	44.69	44.23	44.68
2751	AMEX	PXF	Tue, May 29, 2018	44.24	44.32	43.82	44.04
2750	AMEX	PXF	Fri, May 25, 2018	45.00	45.08	44.93	45.00
2749	AMEX	PXF	Thu, May 24, 2018	45.41	45.44	45.20	45.41
2748	AMEX	PXF	Wed, May 23, 2018	45.61	45.70	45.45	45.64
2747	AMEX	PXF	Tue, May 22, 2018	46.29	46.37	46.17	46.22
2746	AMEX	PXF	Mon, May 21, 2018	46.14	46.21	46.11	46.19
2745	AMEX	PXF	Fri, May 18, 2018	45.96	46.03	45.94	46.00
2744	AMEX	PXF	Thu, May 17, 2018	46.07	46.26	46.01	46.11
2743	AMEX	PXF	Wed, May 16, 2018	46.01	46.14	45.90	46.08
2742	AMEX	PXF	Tue, May 15, 2018	45.99	46.19	45.93	46.12
2741	AMEX	PXF	Mon, May 14, 2018	46.50	46.58	46.39	46.44
2740	AMEX	PXF	Fri, May 11, 2018	46.37	46.46	46.30	46.40
2739	AMEX	PXF	Thu, May 10, 2018	46.10	46.31	46.01	46.28
2738	AMEX	PXF	Wed, May 9, 2018	45.76	46.00	45.73	45.93
2737	AMEX	PXF	Tue, May 8, 2018	45.57	45.76	45.52	45.75
2736	AMEX	PXF	Mon, May 7, 2018	45.80	45.97	45.77	45.83
2735	AMEX	PXF	Fri, May 4, 2018	45.37	45.85	45.31	45.76
2734	AMEX	PXF	Thu, May 3, 2018	45.68	45.75	45.30	45.72
2733	AMEX	PXF	Wed, May 2, 2018	45.84	45.87	45.53	45.62
2732	AMEX	PXF	Tue, May 1, 2018	45.75	45.75	45.39	45.64
2731	AMEX	PXF	Mon, Apr 30, 2018	45.88	46.06	45.76	45.76
2730	AMEX	PXF	Fri, Apr 27, 2018	45.86	45.99	45.74	45.96
2729	AMEX	PXF	Thu, Apr 26, 2018	45.93	46.01	45.80	45.94
2728	AMEX	PXF	Wed, Apr 25, 2018	45.54	45.75	45.43	45.68
2727	AMEX	PXF	Tue, Apr 24, 2018	46.09	46.12	45.64	45.78
2726	AMEX	PXF	Mon, Apr 23, 2018	45.96	46.04	45.82	45.96
2725	AMEX	PXF	Fri, Apr 20, 2018	45.97	46.02	45.87	45.98
2724	AMEX	PXF	Thu, Apr 19, 2018	46.19	46.24	45.97	46.12
2723	AMEX	PXF	Wed, Apr 18, 2018	46.10	46.23	46.09	46.17
2722	AMEX	PXF	Tue, Apr 17, 2018	45.75	45.97	45.75	45.92
2721	AMEX	PXF	Mon, Apr 16, 2018	45.68	45.71	45.52	45.61
2720	AMEX	PXF	Fri, Apr 13, 2018	45.68	45.68	45.45	45.57
2719	AMEX	PXF	Thu, Apr 12, 2018	45.36	45.58	45.36	45.46
2718	AMEX	PXF	Wed, Apr 11, 2018	45.29	45.54	45.29	45.32
2717	AMEX	PXF	Tue, Apr 10, 2018	45.33	45.48	45.25	45.33
2716	AMEX	PXF	Mon, Apr 9, 2018	44.89	45.17	44.74	44.91
2715	AMEX	PXF	Fri, Apr 6, 2018	44.77	44.94	44.45	44.54
2714	AMEX	PXF	Thu, Apr 5, 2018	44.62	44.94	44.62	44.81
2713	AMEX	PXF	Wed, Apr 4, 2018	43.72	44.52	43.71	44.47
2712	AMEX	PXF	Tue, Apr 3, 2018	44.26	44.37	44.03	44.30
2711	AMEX	PXF	Mon, Apr 2, 2018	44.41	44.50	43.70	44.05
2710	AMEX	PXF	Thu, Mar 29, 2018	44.46	44.78	44.43	44.65
2709	AMEX	PXF	Wed, Mar 28, 2018	44.17	44.43	44.01	44.13
2708	AMEX	PXF	Tue, Mar 27, 2018	44.47	44.58	43.86	44.02
2707	AMEX	PXF	Mon, Mar 26, 2018	44.21	44.31	43.77	44.25
2706	AMEX	PXF	Fri, Mar 23, 2018	44.13	44.13	43.48	43.48
2705	AMEX	PXF	Thu, Mar 22, 2018	44.40	44.46	43.95	43.95
2704	AMEX	PXF	Wed, Mar 21, 2018	44.67	45.04	44.67	44.87
2703	AMEX	PXF	Tue, Mar 20, 2018	44.70	44.82	44.61	44.73
2702	AMEX	PXF	Mon, Mar 19, 2018	44.91	44.94	44.44	44.69
2701	AMEX	PXF	Fri, Mar 16, 2018	45.13	45.28	45.12	45.13
2700	AMEX	PXF	Thu, Mar 15, 2018	45.22	45.39	45.09	45.16
2699	AMEX	PXF	Wed, Mar 14, 2018	45.45	45.47	45.03	45.23
2698	AMEX	PXF	Tue, Mar 13, 2018	45.54	45.71	45.07	45.10
2697	AMEX	PXF	Mon, Mar 12, 2018	45.39	45.52	45.35	45.44
2696	AMEX	PXF	Fri, Mar 9, 2018	45.09	45.34	45.09	45.32
2695	AMEX	PXF	Thu, Mar 8, 2018	45.13	45.25	44.92	45.06
2694	AMEX	PXF	Wed, Mar 7, 2018	44.85	45.09	44.74	45.06
2693	AMEX	PXF	Tue, Mar 6, 2018	45.19	45.22	45.00	45.10
2692	AMEX	PXF	Mon, Mar 5, 2018	44.14	44.80	44.14	44.72
2691	AMEX	PXF	Fri, Mar 2, 2018	44.29	44.57	44.01	44.57
2690	AMEX	PXF	Thu, Mar 1, 2018	44.94	45.08	44.21	44.47
2689	AMEX	PXF	Wed, Feb 28, 2018	45.84	45.90	45.17	45.17
2688	AMEX	PXF	Tue, Feb 27, 2018	46.12	46.20	45.68	45.73
2687	AMEX	PXF	Mon, Feb 26, 2018	46.18	46.42	46.00	46.38
2686	AMEX	PXF	Fri, Feb 23, 2018	45.83	46.06	45.73	46.03
2685	AMEX	PXF	Thu, Feb 22, 2018	45.56	45.84	45.50	45.57
2684	AMEX	PXF	Wed, Feb 21, 2018	45.69	46.00	45.34	45.35
2683	AMEX	PXF	Tue, Feb 20, 2018	45.74	45.90	45.52	45.63
2682	AMEX	PXF	Fri, Feb 16, 2018	45.92	46.31	45.92	46.03
2681	AMEX	PXF	Thu, Feb 15, 2018	45.95	46.02	45.63	45.96
2680	AMEX	PXF	Wed, Feb 14, 2018	44.56	45.72	44.56	45.67
2679	AMEX	PXF	Tue, Feb 13, 2018	44.73	44.93	44.65	44.88
2678	AMEX	PXF	Mon, Feb 12, 2018	44.69	45.04	44.54	44.92
2677	AMEX	PXF	Fri, Feb 9, 2018	44.42	44.55	43.33	44.22
2676	AMEX	PXF	Thu, Feb 8, 2018	45.36	45.40	44.19	44.19
2675	AMEX	PXF	Wed, Feb 7, 2018	45.43	45.80	45.25	45.31
2674	AMEX	PXF	Tue, Feb 6, 2018	44.84	45.91	44.84	45.82
2673	AMEX	PXF	Mon, Feb 5, 2018	46.33	46.55	44.71	44.98
2672	AMEX	PXF	Fri, Feb 2, 2018	47.35	47.41	46.76	46.81
2671	AMEX	PXF	Thu, Feb 1, 2018	47.72	48.00	47.67	47.92
2670	AMEX	PXF	Wed, Jan 31, 2018	48.04	48.05	47.73	47.86
2669	AMEX	PXF	Tue, Jan 30, 2018	48.07	48.11	47.80	47.90
2668	AMEX	PXF	Mon, Jan 29, 2018	48.37	48.40	48.19	48.32
2667	AMEX	PXF	Fri, Jan 26, 2018	48.62	48.70	48.48	48.66
2666	AMEX	PXF	Thu, Jan 25, 2018	48.75	48.75	48.27	48.39
2665	AMEX	PXF	Wed, Jan 24, 2018	48.69	48.72	48.35	48.56
2664	AMEX	PXF	Tue, Jan 23, 2018	48.26	48.40	48.19	48.37
2663	AMEX	PXF	Mon, Jan 22, 2018	48.02	48.26	47.97	48.22
2662	AMEX	PXF	Fri, Jan 19, 2018	47.96	47.97	47.81	47.96
2661	AMEX	PXF	Thu, Jan 18, 2018	47.72	47.84	47.68	47.81
2660	AMEX	PXF	Wed, Jan 17, 2018	47.77	48.10	47.66	47.93
2659	AMEX	PXF	Tue, Jan 16, 2018	47.92	47.94	47.63	47.63
2658	AMEX	PXF	Fri, Jan 12, 2018	47.48	47.81	47.43	47.81
2657	AMEX	PXF	Thu, Jan 11, 2018	47.06	47.26	47.02	47.23
2656	AMEX	PXF	Wed, Jan 10, 2018	46.99	47.00	46.82	46.87
2655	AMEX	PXF	Tue, Jan 9, 2018	46.80	46.89	46.72	46.86
2654	AMEX	PXF	Mon, Jan 8, 2018	46.74	46.80	46.70	46.80
2653	AMEX	PXF	Fri, Jan 5, 2018	46.73	46.84	46.64	46.83
2652	AMEX	PXF	Thu, Jan 4, 2018	46.45	46.56	46.29	46.56
2651	AMEX	PXF	Wed, Jan 3, 2018	45.81	46.07	45.74	46.03
2650	AMEX	PXF	Tue, Jan 2, 2018	45.53	45.78	45.52	45.78
2649	AMEX	PXF	Fri, Dec 29, 2017	45.54	45.55	45.39	45.40
2648	AMEX	PXF	Thu, Dec 28, 2017	45.36	45.39	45.25	45.34
2647	AMEX	PXF	Wed, Dec 27, 2017	45.23	45.30	45.15	45.21
2646	AMEX	PXF	Tue, Dec 26, 2017	45.05	45.20	45.05	45.16
2645	AMEX	PXF	Fri, Dec 22, 2017	45.05	45.18	45.02	45.17
2644	AMEX	PXF	Thu, Dec 21, 2017	44.91	45.17	44.91	45.08
2643	AMEX	PXF	Wed, Dec 20, 2017	44.99	44.99	44.85	44.90
2642	AMEX	PXF	Tue, Dec 19, 2017	44.96	45.00	44.81	44.91
2641	AMEX	PXF	Mon, Dec 18, 2017	44.95	45.12	44.94	45.04
2640	AMEX	PXF	Fri, Dec 15, 2017	44.97	45.02	44.88	44.97
2639	AMEX	PXF	Thu, Dec 14, 2017	45.24	45.24	44.96	44.98
2638	AMEX	PXF	Wed, Dec 13, 2017	45.14	45.32	45.13	45.21
2637	AMEX	PXF	Tue, Dec 12, 2017	45.00	45.14	44.97	45.12
2636	AMEX	PXF	Mon, Dec 11, 2017	44.95	45.04	44.95	44.99
2635	AMEX	PXF	Fri, Dec 8, 2017	44.88	44.91	44.76	44.91
2634	AMEX	PXF	Thu, Dec 7, 2017	44.55	44.73	44.55	44.67
2633	AMEX	PXF	Wed, Dec 6, 2017	44.51	44.61	44.45	44.49
2632	AMEX	PXF	Tue, Dec 5, 2017	44.84	44.92	44.69	44.74
2631	AMEX	PXF	Mon, Dec 4, 2017	45.01	45.05	44.76	44.79
2630	AMEX	PXF	Fri, Dec 1, 2017	44.86	44.98	44.70	44.90
2629	AMEX	PXF	Thu, Nov 30, 2017	45.20	45.25	44.99	45.00
2628	AMEX	PXF	Wed, Nov 29, 2017	45.16	45.20	44.93	45.00
2627	AMEX	PXF	Tue, Nov 28, 2017	44.84	45.04	44.84	44.99
2626	AMEX	PXF	Mon, Nov 27, 2017	45.00	45.00	44.75	44.75
2625	AMEX	PXF	Fri, Nov 24, 2017	45.13	45.18	45.09	45.13
2624	AMEX	PXF	Wed, Nov 22, 2017	44.87	44.90	44.62	44.75
2623	AMEX	PXF	Tue, Nov 21, 2017	44.60	44.67	44.55	44.55
2622	AMEX	PXF	Mon, Nov 20, 2017	44.31	44.40	44.30	44.30
2621	AMEX	PXF	Fri, Nov 17, 2017	44.25	44.32	44.20	44.26
2620	AMEX	PXF	Thu, Nov 16, 2017	44.31	44.43	44.27	44.38
2619	AMEX	PXF	Wed, Nov 15, 2017	43.91	44.11	43.85	44.05
2618	AMEX	PXF	Tue, Nov 14, 2017	44.30	44.33	44.18	44.31
2617	AMEX	PXF	Mon, Nov 13, 2017	44.13	44.35	44.13	44.33
2616	AMEX	PXF	Fri, Nov 10, 2017	44.63	44.65	44.52	44.58
2615	AMEX	PXF	Thu, Nov 9, 2017	44.63	44.76	44.49	44.72
2614	AMEX	PXF	Wed, Nov 8, 2017	44.91	45.06	44.90	44.98
2613	AMEX	PXF	Tue, Nov 7, 2017	44.95	45.01	44.77	44.87
2612	AMEX	PXF	Mon, Nov 6, 2017	44.84	45.03	44.84	45.00
2611	AMEX	PXF	Fri, Nov 3, 2017	44.96	44.96	44.81	44.93
2610	AMEX	PXF	Thu, Nov 2, 2017	44.93	45.09	44.93	45.06
2609	AMEX	PXF	Wed, Nov 1, 2017	45.06	45.13	44.94	44.99
2608	AMEX	PXF	Tue, Oct 31, 2017	44.73	44.87	44.66	44.81
2607	AMEX	PXF	Mon, Oct 30, 2017	44.51	44.62	44.51	44.59
2606	AMEX	PXF	Fri, Oct 27, 2017	44.34	44.49	44.27	44.44
2605	AMEX	PXF	Thu, Oct 26, 2017	44.57	44.57	44.38	44.38
2604	AMEX	PXF	Wed, Oct 25, 2017	44.67	44.67	44.30	44.47
2603	AMEX	PXF	Tue, Oct 24, 2017	44.57	44.70	44.57	44.62
2602	AMEX	PXF	Mon, Oct 23, 2017	44.62	44.65	44.44	44.46
2601	AMEX	PXF	Fri, Oct 20, 2017	44.58	44.64	44.53	44.62
2600	AMEX	PXF	Thu, Oct 19, 2017	44.49	44.64	44.47	44.60
2599	AMEX	PXF	Wed, Oct 18, 2017	44.60	44.75	44.57	44.72
2598	AMEX	PXF	Tue, Oct 17, 2017	44.55	44.61	44.48	44.55
2597	AMEX	PXF	Mon, Oct 16, 2017	44.73	44.73	44.55	44.69
2596	AMEX	PXF	Fri, Oct 13, 2017	44.77	44.77	44.65	44.72
2595	AMEX	PXF	Thu, Oct 12, 2017	44.47	44.58	44.44	44.48
2594	AMEX	PXF	Wed, Oct 11, 2017	44.39	44.58	44.39	44.56
2593	AMEX	PXF	Tue, Oct 10, 2017	44.25	44.40	44.25	44.34
2592	AMEX	PXF	Mon, Oct 9, 2017	44.07	44.08	43.97	44.03
2591	AMEX	PXF	Fri, Oct 6, 2017	43.89	44.04	43.82	44.01
2590	AMEX	PXF	Thu, Oct 5, 2017	43.99	44.10	43.94	44.07
2589	AMEX	PXF	Wed, Oct 4, 2017	43.98	44.09	43.98	44.02
2588	AMEX	PXF	Tue, Oct 3, 2017	44.01	44.18	44.01	44.14
2587	AMEX	PXF	Mon, Oct 2, 2017	43.95	44.08	43.77	44.03
2586	AMEX	PXF	Fri, Sep 29, 2017	43.95	44.17	43.91	44.13
2585	AMEX	PXF	Thu, Sep 28, 2017	43.73	43.92	43.73	43.82
2584	AMEX	PXF	Wed, Sep 27, 2017	43.66	43.81	43.65	43.77
2583	AMEX	PXF	Tue, Sep 26, 2017	43.72	43.72	43.56	43.69
2582	AMEX	PXF	Mon, Sep 25, 2017	43.88	43.92	43.65	43.80
2581	AMEX	PXF	Fri, Sep 22, 2017	43.98	44.11	43.98	44.03
2580	AMEX	PXF	Thu, Sep 21, 2017	43.89	43.98	43.81	43.93
2579	AMEX	PXF	Wed, Sep 20, 2017	44.00	44.11	43.67	43.92
2578	AMEX	PXF	Tue, Sep 19, 2017	43.91	43.99	43.86	43.96
2577	AMEX	PXF	Mon, Sep 18, 2017	43.75	43.84	43.63	43.73
2576	AMEX	PXF	Fri, Sep 15, 2017	43.80	43.85	43.69	43.77
2575	AMEX	PXF	Thu, Sep 14, 2017	43.62	43.80	43.62	43.75
2574	AMEX	PXF	Wed, Sep 13, 2017	43.84	43.85	43.65	43.71
2573	AMEX	PXF	Tue, Sep 12, 2017	43.80	43.91	43.77	43.86
2572	AMEX	PXF	Mon, Sep 11, 2017	43.61	43.81	43.61	43.72
2571	AMEX	PXF	Fri, Sep 8, 2017	43.45	43.50	43.34	43.35
2570	AMEX	PXF	Thu, Sep 7, 2017	43.43	43.43	43.31	43.42
2569	AMEX	PXF	Wed, Sep 6, 2017	42.98	43.15	42.98	43.08
2568	AMEX	PXF	Tue, Sep 5, 2017	42.97	43.07	42.65	42.81
2567	AMEX	PXF	Fri, Sep 1, 2017	43.20	43.21	43.09	43.12
2566	AMEX	PXF	Thu, Aug 31, 2017	42.87	43.10	42.83	43.06
2565	AMEX	PXF	Wed, Aug 30, 2017	42.71	42.75	42.66	42.72
2564	AMEX	PXF	Tue, Aug 29, 2017	42.66	42.80	42.52	42.72
2563	AMEX	PXF	Mon, Aug 28, 2017	43.06	43.07	42.93	42.94
2562	AMEX	PXF	Fri, Aug 25, 2017	42.94	43.09	42.88	43.03
2561	AMEX	PXF	Thu, Aug 24, 2017	42.84	42.86	42.72	42.72
2560	AMEX	PXF	Wed, Aug 23, 2017	42.63	42.82	42.63	42.77
2559	AMEX	PXF	Tue, Aug 22, 2017	42.65	42.80	42.65	42.75
2558	AMEX	PXF	Mon, Aug 21, 2017	42.58	42.64	42.48	42.56
2557	AMEX	PXF	Fri, Aug 18, 2017	42.53	42.69	42.47	42.61
2556	AMEX	PXF	Thu, Aug 17, 2017	42.75	42.83	42.42	42.42
2555	AMEX	PXF	Wed, Aug 16, 2017	42.83	43.00	42.82	42.97
2554	AMEX	PXF	Tue, Aug 15, 2017	42.72	42.76	42.58	42.70
2553	AMEX	PXF	Mon, Aug 14, 2017	42.73	42.86	42.73	42.78
2552	AMEX	PXF	Fri, Aug 11, 2017	42.45	42.53	42.36	42.39
2551	AMEX	PXF	Thu, Aug 10, 2017	42.87	42.87	42.49	42.52
2550	AMEX	PXF	Wed, Aug 9, 2017	42.95	43.17	42.95	43.14
2549	AMEX	PXF	Tue, Aug 8, 2017	43.43	43.75	43.27	43.34
2548	AMEX	PXF	Mon, Aug 7, 2017	43.42	43.50	43.39	43.48
2547	AMEX	PXF	Fri, Aug 4, 2017	43.48	43.48	43.30	43.48
2546	AMEX	PXF	Thu, Aug 3, 2017	43.31	43.44	43.29	43.35
2545	AMEX	PXF	Wed, Aug 2, 2017	43.36	43.44	43.22	43.35
2544	AMEX	PXF	Tue, Aug 1, 2017	43.43	43.49	43.34	43.37
2543	AMEX	PXF	Mon, Jul 31, 2017	43.03	43.12	42.98	43.05
2542	AMEX	PXF	Fri, Jul 28, 2017	42.78	42.98	42.78	42.94
2541	AMEX	PXF	Thu, Jul 27, 2017	43.12	43.12	42.75	42.95
2540	AMEX	PXF	Wed, Jul 26, 2017	42.92	43.14	42.86	43.02
2539	AMEX	PXF	Tue, Jul 25, 2017	42.97	42.97	42.79	42.81
2538	AMEX	PXF	Mon, Jul 24, 2017	42.62	42.70	42.53	42.70
2537	AMEX	PXF	Fri, Jul 21, 2017	42.72	42.76	42.59	42.76
2536	AMEX	PXF	Thu, Jul 20, 2017	42.87	42.95	42.77	42.89
2535	AMEX	PXF	Wed, Jul 19, 2017	42.66	42.78	42.62	42.76
2534	AMEX	PXF	Tue, Jul 18, 2017	42.54	42.61	42.47	42.60
2533	AMEX	PXF	Mon, Jul 17, 2017	42.55	42.61	42.51	42.52
2532	AMEX	PXF	Fri, Jul 14, 2017	42.48	42.65	42.45	42.63
2531	AMEX	PXF	Thu, Jul 13, 2017	42.23	42.36	42.19	42.33
2530	AMEX	PXF	Wed, Jul 12, 2017	42.13	42.26	42.13	42.17
2529	AMEX	PXF	Tue, Jul 11, 2017	41.70	41.87	41.57	41.87
2528	AMEX	PXF	Mon, Jul 10, 2017	41.61	41.79	41.58	41.74
2527	AMEX	PXF	Fri, Jul 7, 2017	41.55	41.68	41.46	41.68
2526	AMEX	PXF	Thu, Jul 6, 2017	41.54	41.74	41.51	41.60
2525	AMEX	PXF	Wed, Jul 5, 2017	41.70	41.75	41.58	41.69
2524	AMEX	PXF	Mon, Jul 3, 2017	41.80	41.94	41.75	41.85
2523	AMEX	PXF	Fri, Jun 30, 2017	41.84	41.86	41.55	41.74
2522	AMEX	PXF	Thu, Jun 29, 2017	42.00	42.00	41.57	41.71
2521	AMEX	PXF	Wed, Jun 28, 2017	41.74	42.07	41.74	42.03
2520	AMEX	PXF	Tue, Jun 27, 2017	41.55	41.66	41.48	41.58
2519	AMEX	PXF	Mon, Jun 26, 2017	41.66	41.74	41.49	41.49
2518	AMEX	PXF	Fri, Jun 23, 2017	41.28	41.47	41.28	41.40
2517	AMEX	PXF	Thu, Jun 22, 2017	41.22	41.38	41.21	41.29
2516	AMEX	PXF	Wed, Jun 21, 2017	41.26	41.35	41.18	41.27
2515	AMEX	PXF	Tue, Jun 20, 2017	41.74	41.76	41.26	41.37
2514	AMEX	PXF	Mon, Jun 19, 2017	41.79	41.88	41.72	41.78
2513	AMEX	PXF	Fri, Jun 16, 2017	41.48	41.65	41.46	41.62
2512	AMEX	PXF	Thu, Jun 15, 2017	41.74	41.95	41.67	41.35
2511	AMEX	PXF	Wed, Jun 14, 2017	42.71	42.71	42.28	42.43
2510	AMEX	PXF	Tue, Jun 13, 2017	42.45	42.56	42.40	42.52
2509	AMEX	PXF	Mon, Jun 12, 2017	42.19	42.21	42.09	42.18
2508	AMEX	PXF	Fri, Jun 9, 2017	42.18	42.38	42.09	42.27
2507	AMEX	PXF	Thu, Jun 8, 2017	42.23	42.43	42.23	42.39
2506	AMEX	PXF	Wed, Jun 7, 2017	42.43	42.51	42.22	42.34
2505	AMEX	PXF	Tue, Jun 6, 2017	42.26	42.38	42.26	42.33
2504	AMEX	PXF	Mon, Jun 5, 2017	42.47	42.48	42.36	42.48
2503	AMEX	PXF	Fri, Jun 2, 2017	42.57	42.71	42.51	42.67
2502	AMEX	PXF	Thu, Jun 1, 2017	42.14	42.33	42.12	42.33
2501	AMEX	PXF	Wed, May 31, 2017	42.20	42.21	42.01	42.03
2500	AMEX	PXF	Tue, May 30, 2017	41.95	42.06	41.95	41.98
2499	AMEX	PXF	Fri, May 26, 2017	42.06	42.12	42.02	42.11
2498	AMEX	PXF	Thu, May 25, 2017	42.27	42.36	42.21	42.24
2497	AMEX	PXF	Wed, May 24, 2017	42.12	42.30	42.12	42.28
2496	AMEX	PXF	Tue, May 23, 2017	42.32	42.36	42.18	42.24
2495	AMEX	PXF	Mon, May 22, 2017	42.25	42.36	42.22	42.29
2494	AMEX	PXF	Fri, May 19, 2017	42.01	42.17	41.99	42.15
2493	AMEX	PXF	Thu, May 18, 2017	41.40	41.68	41.33	41.64
2492	AMEX	PXF	Wed, May 17, 2017	41.82	41.87	41.51	41.51
2491	AMEX	PXF	Tue, May 16, 2017	42.08	42.13	42.05	42.09
2490	AMEX	PXF	Mon, May 15, 2017	41.76	41.86	41.76	41.83
2489	AMEX	PXF	Fri, May 12, 2017	41.46	41.57	41.43	41.55
2488	AMEX	PXF	Thu, May 11, 2017	41.31	41.44	41.25	41.41
2487	AMEX	PXF	Wed, May 10, 2017	41.48	41.53	41.44	41.53
2486	AMEX	PXF	Tue, May 9, 2017	41.50	41.52	41.37	41.44
2485	AMEX	PXF	Mon, May 8, 2017	41.59	41.59	41.46	41.53
2484	AMEX	PXF	Fri, May 5, 2017	41.37	41.79	41.32	41.77
2483	AMEX	PXF	Thu, May 4, 2017	41.12	41.31	41.04	41.27
2482	AMEX	PXF	Wed, May 3, 2017	40.89	40.98	40.81	40.90
2481	AMEX	PXF	Tue, May 2, 2017	40.98	41.08	40.94	41.05
2480	AMEX	PXF	Mon, May 1, 2017	40.73	40.98	40.73	40.92
2479	AMEX	PXF	Fri, Apr 28, 2017	40.80	40.80	40.64	40.66
2478	AMEX	PXF	Thu, Apr 27, 2017	40.83	40.96	40.65	40.76
2477	AMEX	PXF	Wed, Apr 26, 2017	40.85	40.99	40.84	40.84
2476	AMEX	PXF	Tue, Apr 25, 2017	40.85	41.03	40.85	40.99
2475	AMEX	PXF	Mon, Apr 24, 2017	40.59	40.73	40.56	40.68
2474	AMEX	PXF	Fri, Apr 21, 2017	39.61	39.65	39.54	39.64
2473	AMEX	PXF	Thu, Apr 20, 2017	39.55	39.68	39.55	39.58
2472	AMEX	PXF	Wed, Apr 19, 2017	39.45	39.49	39.19	39.25
2471	AMEX	PXF	Tue, Apr 18, 2017	39.32	39.41	39.16	39.41
2470	AMEX	PXF	Mon, Apr 17, 2017	39.58	39.69	39.51	39.69
2469	AMEX	PXF	Thu, Apr 13, 2017	39.45	39.53	39.30	39.36
2468	AMEX	PXF	Wed, Apr 12, 2017	39.67	39.71	39.53	39.68
2467	AMEX	PXF	Tue, Apr 11, 2017	39.75	39.75	39.47	39.74
2466	AMEX	PXF	Mon, Apr 10, 2017	39.54	39.67	39.54	39.61
2465	AMEX	PXF	Fri, Apr 7, 2017	39.63	39.72	39.59	39.60
2464	AMEX	PXF	Thu, Apr 6, 2017	39.68	39.75	39.59	39.69
2463	AMEX	PXF	Wed, Apr 5, 2017	39.84	39.97	39.67	39.67
2462	AMEX	PXF	Tue, Apr 4, 2017	39.72	39.84	39.62	39.84
2461	AMEX	PXF	Mon, Apr 3, 2017	39.99	39.99	39.68	39.90
2460	AMEX	PXF	Fri, Mar 31, 2017	40.00	40.17	39.97	40.09
2459	AMEX	PXF	Thu, Mar 30, 2017	40.19	40.28	40.09	40.13
2458	AMEX	PXF	Wed, Mar 29, 2017	40.05	40.25	40.05	40.24
2457	AMEX	PXF	Tue, Mar 28, 2017	40.10	40.31	40.10	40.24
2456	AMEX	PXF	Mon, Mar 27, 2017	39.90	40.13	39.85	40.05
2455	AMEX	PXF	Fri, Mar 24, 2017	39.95	40.06	39.91	39.97
2454	AMEX	PXF	Thu, Mar 23, 2017	39.74	40.00	39.71	39.86
2453	AMEX	PXF	Wed, Mar 22, 2017	39.59	39.80	39.57	39.78
2452	AMEX	PXF	Tue, Mar 21, 2017	40.32	40.37	39.76	39.79
2451	AMEX	PXF	Mon, Mar 20, 2017	40.10	40.14	39.95	39.98
2450	AMEX	PXF	Fri, Mar 17, 2017	40.17	40.21	40.02	40.10
2449	AMEX	PXF	Thu, Mar 16, 2017	40.19	40.19	40.03	40.05
2448	AMEX	PXF	Wed, Mar 15, 2017	39.32	39.86	39.32	39.82
2447	AMEX	PXF	Tue, Mar 14, 2017	39.26	39.28	39.14	39.19
2446	AMEX	PXF	Mon, Mar 13, 2017	39.51	39.57	39.50	39.54
2445	AMEX	PXF	Fri, Mar 10, 2017	39.35	39.40	39.26	39.36
2444	AMEX	PXF	Thu, Mar 9, 2017	39.02	39.10	38.94	39.05
2443	AMEX	PXF	Wed, Mar 8, 2017	39.21	39.23	38.95	38.95
2442	AMEX	PXF	Tue, Mar 7, 2017	39.20	39.27	39.10	39.18
2441	AMEX	PXF	Mon, Mar 6, 2017	39.26	39.31	39.19	39.31
2440	AMEX	PXF	Fri, Mar 3, 2017	39.32	39.51	39.22	39.46
2439	AMEX	PXF	Thu, Mar 2, 2017	39.35	39.37	39.19	39.21
2438	AMEX	PXF	Wed, Mar 1, 2017	39.37	39.58	39.34	39.49
2437	AMEX	PXF	Tue, Feb 28, 2017	39.08	39.16	38.96	39.00
2436	AMEX	PXF	Mon, Feb 27, 2017	39.01	39.11	39.00	39.07
2435	AMEX	PXF	Fri, Feb 24, 2017	38.96	39.15	38.96	39.09
2434	AMEX	PXF	Thu, Feb 23, 2017	39.61	39.64	39.43	39.46
2433	AMEX	PXF	Wed, Feb 22, 2017	39.31	39.51	39.29	39.47
2432	AMEX	PXF	Tue, Feb 21, 2017	39.37	39.55	39.36	39.55
2431	AMEX	PXF	Fri, Feb 17, 2017	39.18	39.33	39.18	39.30
2430	AMEX	PXF	Thu, Feb 16, 2017	39.51	39.57	39.47	39.54
2429	AMEX	PXF	Wed, Feb 15, 2017	39.20	39.53	39.20	39.52
2428	AMEX	PXF	Tue, Feb 14, 2017	39.30	39.40	39.13	39.40
2427	AMEX	PXF	Mon, Feb 13, 2017	39.32	39.42	39.29	39.37
2426	AMEX	PXF	Fri, Feb 10, 2017	38.99	39.15	38.92	39.14
2425	AMEX	PXF	Thu, Feb 9, 2017	38.87	38.97	38.80	38.96
2424	AMEX	PXF	Wed, Feb 8, 2017	38.58	38.80	38.58	38.79
2423	AMEX	PXF	Tue, Feb 7, 2017	38.77	38.77	38.66	38.76
2422	AMEX	PXF	Mon, Feb 6, 2017	38.83	38.89	38.75	38.85
2421	AMEX	PXF	Fri, Feb 3, 2017	39.13	39.25	39.05	39.22
2420	AMEX	PXF	Thu, Feb 2, 2017	39.13	39.15	38.97	39.07
2419	AMEX	PXF	Wed, Feb 1, 2017	39.15	39.15	38.94	39.05
2418	AMEX	PXF	Tue, Jan 31, 2017	38.90	38.98	38.73	38.97
2417	AMEX	PXF	Mon, Jan 30, 2017	38.89	38.91	38.70	38.82
2416	AMEX	PXF	Fri, Jan 27, 2017	39.32	39.32	39.17	39.22
2415	AMEX	PXF	Thu, Jan 26, 2017	39.49	39.51	39.33	39.35
2414	AMEX	PXF	Wed, Jan 25, 2017	39.38	39.58	39.38	39.58
2413	AMEX	PXF	Tue, Jan 24, 2017	38.91	39.14	38.91	39.13
2412	AMEX	PXF	Mon, Jan 23, 2017	38.77	38.86	38.68	38.84
2411	AMEX	PXF	Fri, Jan 20, 2017	38.69	38.77	38.67	38.76
2410	AMEX	PXF	Thu, Jan 19, 2017	38.56	38.66	38.44	38.58
2409	AMEX	PXF	Wed, Jan 18, 2017	38.64	38.77	38.54	38.63
2408	AMEX	PXF	Tue, Jan 17, 2017	38.89	38.89	38.76	38.80
2407	AMEX	PXF	Fri, Jan 13, 2017	38.87	38.94	38.82	38.93
2406	AMEX	PXF	Thu, Jan 12, 2017	38.91	38.92	38.67	38.77
2405	AMEX	PXF	Wed, Jan 11, 2017	38.43	38.74	38.36	38.74
2404	AMEX	PXF	Tue, Jan 10, 2017	38.37	38.51	38.34	38.34
2403	AMEX	PXF	Mon, Jan 9, 2017	38.23	38.36	38.20	38.29
2402	AMEX	PXF	Fri, Jan 6, 2017	38.46	38.52	38.38	38.46
2401	AMEX	PXF	Thu, Jan 5, 2017	38.42	38.67	38.42	38.61
2400	AMEX	PXF	Wed, Jan 4, 2017	38.09	38.33	38.05	38.33
2399	AMEX	PXF	Tue, Jan 3, 2017	37.78	37.88	37.71	37.77
2398	AMEX	PXF	Fri, Dec 30, 2016	37.69	37.72	37.48	37.55
2397	AMEX	PXF	Thu, Dec 29, 2016	37.39	37.53	37.39	37.44
2396	AMEX	PXF	Wed, Dec 28, 2016	37.46	37.48	37.32	37.37
2395	AMEX	PXF	Tue, Dec 27, 2016	37.59	37.61	37.52	37.54
2394	AMEX	PXF	Fri, Dec 23, 2016	37.53	37.64	37.53	37.58
2393	AMEX	PXF	Thu, Dec 22, 2016	37.60	37.65	37.53	37.54
2392	AMEX	PXF	Wed, Dec 21, 2016	37.75	37.78	37.63	37.68
2391	AMEX	PXF	Tue, Dec 20, 2016	37.59	37.76	37.59	37.69
2390	AMEX	PXF	Mon, Dec 19, 2016	37.72	37.72	37.53	37.54
2389	AMEX	PXF	Fri, Dec 16, 2016	37.64	37.83	37.64	37.74
2388	AMEX	PXF	Thu, Dec 15, 2016	38.05	38.19	37.99	37.74
2387	AMEX	PXF	Wed, Dec 14, 2016	38.70	38.75	38.05	38.09
2386	AMEX	PXF	Tue, Dec 13, 2016	38.71	38.85	38.69	38.78
2385	AMEX	PXF	Mon, Dec 12, 2016	38.54	38.62	38.37	38.43
2384	AMEX	PXF	Fri, Dec 9, 2016	38.35	38.57	38.35	38.55
2383	AMEX	PXF	Thu, Dec 8, 2016	38.46	38.59	38.30	38.51
2382	AMEX	PXF	Wed, Dec 7, 2016	37.92	38.44	37.92	38.38
2381	AMEX	PXF	Tue, Dec 6, 2016	37.32	37.68	37.32	37.66
2380	AMEX	PXF	Mon, Dec 5, 2016	37.02	37.27	37.02	37.24
2379	AMEX	PXF	Fri, Dec 2, 2016	36.64	36.87	36.64	36.79
2378	AMEX	PXF	Thu, Dec 1, 2016	36.74	36.80	36.63	36.69
2377	AMEX	PXF	Wed, Nov 30, 2016	36.63	36.72	36.57	36.60
2376	AMEX	PXF	Tue, Nov 29, 2016	36.33	36.58	36.24	36.47
2375	AMEX	PXF	Mon, Nov 28, 2016	36.41	36.46	36.33	36.35
2374	AMEX	PXF	Fri, Nov 25, 2016	36.58	36.58	36.47	36.53
2373	AMEX	PXF	Wed, Nov 23, 2016	36.25	36.53	36.25	36.53
2372	AMEX	PXF	Tue, Nov 22, 2016	36.59	36.66	36.47	36.66
2371	AMEX	PXF	Mon, Nov 21, 2016	36.21	36.41	36.21	36.41
2370	AMEX	PXF	Fri, Nov 18, 2016	36.04	36.05	35.94	35.99
2369	AMEX	PXF	Thu, Nov 17, 2016	36.32	36.44	36.32	36.37
2368	AMEX	PXF	Wed, Nov 16, 2016	36.20	36.35	36.17	36.21
2367	AMEX	PXF	Tue, Nov 15, 2016	36.26	36.59	36.22	36.57
2366	AMEX	PXF	Mon, Nov 14, 2016	36.27	36.37	36.16	36.32
2365	AMEX	PXF	Fri, Nov 11, 2016	36.58	36.58	36.23	36.40
2364	AMEX	PXF	Thu, Nov 10, 2016	36.74	36.79	36.36	36.60
2363	AMEX	PXF	Wed, Nov 9, 2016	36.17	36.70	36.17	36.56
2362	AMEX	PXF	Tue, Nov 8, 2016	36.32	36.70	36.30	36.57
2361	AMEX	PXF	Mon, Nov 7, 2016	36.31	36.47	36.31	36.47
2360	AMEX	PXF	Fri, Nov 4, 2016	35.95	36.07	35.82	35.85
2359	AMEX	PXF	Thu, Nov 3, 2016	36.32	36.38	36.15	36.20
2358	AMEX	PXF	Wed, Nov 2, 2016	36.42	36.49	36.12	36.15
2357	AMEX	PXF	Tue, Nov 1, 2016	36.83	36.83	36.39	36.52
2356	AMEX	PXF	Mon, Oct 31, 2016	36.68	36.72	36.54	36.66
2355	AMEX	PXF	Fri, Oct 28, 2016	36.69	36.76	36.60	36.64
2354	AMEX	PXF	Thu, Oct 27, 2016	36.73	36.79	36.61	36.64
2353	AMEX	PXF	Wed, Oct 26, 2016	36.60	36.74	36.55	36.64
2352	AMEX	PXF	Tue, Oct 25, 2016	36.73	36.83	36.65	36.77
2351	AMEX	PXF	Mon, Oct 24, 2016	36.94	36.95	36.70	36.80
2350	AMEX	PXF	Fri, Oct 21, 2016	36.49	36.78	36.49	36.75
2349	AMEX	PXF	Thu, Oct 20, 2016	36.67	36.84	36.67	36.81
2348	AMEX	PXF	Wed, Oct 19, 2016	36.63	36.80	36.63	36.73
2347	AMEX	PXF	Tue, Oct 18, 2016	36.60	36.65	36.50	36.58
2346	AMEX	PXF	Mon, Oct 17, 2016	36.17	36.23	36.07	36.11
2345	AMEX	PXF	Fri, Oct 14, 2016	36.38	36.51	36.19	36.19
2344	AMEX	PXF	Thu, Oct 13, 2016	35.77	36.14	35.72	36.06
2343	AMEX	PXF	Wed, Oct 12, 2016	36.23	36.31	36.18	36.29
2342	AMEX	PXF	Tue, Oct 11, 2016	36.66	36.66	36.22	36.31
2341	AMEX	PXF	Mon, Oct 10, 2016	36.72	36.93	36.72	36.83
2340	AMEX	PXF	Fri, Oct 7, 2016	36.71	36.71	36.37	36.64
2339	AMEX	PXF	Thu, Oct 6, 2016	36.78	36.83	36.69	36.78
2338	AMEX	PXF	Wed, Oct 5, 2016	36.82	36.96	36.81	36.92
2337	AMEX	PXF	Tue, Oct 4, 2016	36.80	36.90	36.48	36.58
2336	AMEX	PXF	Mon, Oct 3, 2016	36.69	36.69	36.54	36.65
2335	AMEX	PXF	Fri, Sep 30, 2016	36.56	36.84	36.47	36.75
2334	AMEX	PXF	Thu, Sep 29, 2016	36.83	36.90	36.33	36.48
2333	AMEX	PXF	Wed, Sep 28, 2016	36.53	36.76	36.34	36.76
2332	AMEX	PXF	Tue, Sep 27, 2016	36.20	36.43	36.11	36.36
2331	AMEX	PXF	Mon, Sep 26, 2016	36.34	36.40	36.27	36.28
2330	AMEX	PXF	Fri, Sep 23, 2016	36.80	36.85	36.68	36.72
2329	AMEX	PXF	Thu, Sep 22, 2016	37.22	37.36	37.03	37.10
2328	AMEX	PXF	Wed, Sep 21, 2016	36.36	36.72	36.22	36.67
2327	AMEX	PXF	Tue, Sep 20, 2016	36.03	36.08	35.88	35.92
2326	AMEX	PXF	Mon, Sep 19, 2016	35.93	35.99	35.76	35.80
2325	AMEX	PXF	Fri, Sep 16, 2016	35.53	35.60	35.46	35.52
2324	AMEX	PXF	Thu, Sep 15, 2016	35.85	36.24	35.85	36.05
2323	AMEX	PXF	Wed, Sep 14, 2016	35.85	36.09	35.81	35.88
2322	AMEX	PXF	Tue, Sep 13, 2016	36.32	36.32	35.83	35.94
2321	AMEX	PXF	Mon, Sep 12, 2016	36.24	36.92	36.24	36.88
2320	AMEX	PXF	Fri, Sep 9, 2016	37.16	37.16	36.68	36.71
2319	AMEX	PXF	Thu, Sep 8, 2016	37.41	37.57	37.35	37.40
2318	AMEX	PXF	Wed, Sep 7, 2016	37.54	37.58	37.36	37.44
2317	AMEX	PXF	Tue, Sep 6, 2016	37.30	37.46	37.29	37.42
2316	AMEX	PXF	Fri, Sep 2, 2016	37.06	37.21	36.96	37.17
2315	AMEX	PXF	Thu, Sep 1, 2016	36.64	36.71	36.46	36.69
2314	AMEX	PXF	Wed, Aug 31, 2016	36.56	36.56	36.31	36.46
2313	AMEX	PXF	Tue, Aug 30, 2016	36.57	36.64	36.41	36.50
2312	AMEX	PXF	Mon, Aug 29, 2016	36.30	36.53	36.30	36.50
2311	AMEX	PXF	Fri, Aug 26, 2016	36.71	37.02	36.27	36.35
2310	AMEX	PXF	Thu, Aug 25, 2016	36.58	36.67	36.53	36.56
2309	AMEX	PXF	Wed, Aug 24, 2016	36.83	36.89	36.69	36.70
2308	AMEX	PXF	Tue, Aug 23, 2016	36.90	36.94	36.79	36.79
2307	AMEX	PXF	Mon, Aug 22, 2016	36.43	36.61	36.32	36.60
2306	AMEX	PXF	Fri, Aug 19, 2016	36.49	36.64	36.38	36.62
2305	AMEX	PXF	Thu, Aug 18, 2016	36.71	36.89	36.71	36.89
2304	AMEX	PXF	Wed, Aug 17, 2016	36.53	36.68	36.36	36.64
2303	AMEX	PXF	Tue, Aug 16, 2016	36.64	36.75	36.56	36.61
2302	AMEX	PXF	Mon, Aug 15, 2016	36.71	36.75	36.64	36.64
2301	AMEX	PXF	Fri, Aug 12, 2016	36.72	36.72	36.46	36.50
2300	AMEX	PXF	Thu, Aug 11, 2016	36.51	36.75	36.48	36.67
2299	AMEX	PXF	Wed, Aug 10, 2016	36.52	36.52	36.36	36.37
2298	AMEX	PXF	Tue, Aug 9, 2016	36.20	36.39	36.20	36.27
2297	AMEX	PXF	Mon, Aug 8, 2016	35.95	35.99	35.92	35.97
2296	AMEX	PXF	Fri, Aug 5, 2016	35.58	35.76	35.58	35.75
2295	AMEX	PXF	Thu, Aug 4, 2016	35.44	35.53	35.36	35.49
2294	AMEX	PXF	Wed, Aug 3, 2016	34.95	35.26	34.95	35.25
2293	AMEX	PXF	Tue, Aug 2, 2016	35.39	35.39	35.11	35.24
2292	AMEX	PXF	Mon, Aug 1, 2016	35.66	35.75	35.50	35.57
2291	AMEX	PXF	Fri, Jul 29, 2016	35.72	35.93	35.67	35.85
2290	AMEX	PXF	Thu, Jul 28, 2016	35.45	35.46	35.27	35.42
2289	AMEX	PXF	Wed, Jul 27, 2016	35.56	35.61	35.29	35.51
2288	AMEX	PXF	Tue, Jul 26, 2016	35.23	35.40	35.17	35.32
2287	AMEX	PXF	Mon, Jul 25, 2016	35.27	35.28	35.10	35.18
2286	AMEX	PXF	Fri, Jul 22, 2016	35.39	35.39	35.20	35.29
2285	AMEX	PXF	Thu, Jul 21, 2016	35.28	35.47	35.22	35.28
2284	AMEX	PXF	Wed, Jul 20, 2016	35.21	35.38	35.14	35.31
2283	AMEX	PXF	Tue, Jul 19, 2016	35.13	35.20	35.04	35.12
2282	AMEX	PXF	Mon, Jul 18, 2016	35.42	35.55	35.37	35.49
2281	AMEX	PXF	Fri, Jul 15, 2016	35.54	35.56	35.40	35.44
2280	AMEX	PXF	Thu, Jul 14, 2016	35.73	35.73	35.58	35.60
2279	AMEX	PXF	Wed, Jul 13, 2016	35.48	35.48	35.24	35.27
2278	AMEX	PXF	Tue, Jul 12, 2016	35.32	35.47	35.23	35.31
2277	AMEX	PXF	Mon, Jul 11, 2016	34.71	34.85	34.63	34.67
2276	AMEX	PXF	Fri, Jul 8, 2016	34.09	34.21	34.02	34.16
2275	AMEX	PXF	Thu, Jul 7, 2016	33.87	34.02	33.49	33.62
2274	AMEX	PXF	Wed, Jul 6, 2016	33.41	33.75	33.18	33.74
2273	AMEX	PXF	Tue, Jul 5, 2016	34.23	34.23	33.80	33.89
2272	AMEX	PXF	Fri, Jul 1, 2016	34.65	34.70	34.58	34.61
2271	AMEX	PXF	Thu, Jun 30, 2016	34.05	34.55	34.01	34.55
2270	AMEX	PXF	Wed, Jun 29, 2016	33.94	34.19	33.89	34.04
2269	AMEX	PXF	Tue, Jun 28, 2016	33.29	33.41	33.00	33.40
2268	AMEX	PXF	Mon, Jun 27, 2016	32.85	32.85	32.21	32.63
2267	AMEX	PXF	Fri, Jun 24, 2016	33.50	34.26	33.41	33.45
2266	AMEX	PXF	Thu, Jun 23, 2016	36.56	36.84	36.36	36.84
2265	AMEX	PXF	Wed, Jun 22, 2016	35.94	36.11	35.75	35.80
2264	AMEX	PXF	Tue, Jun 21, 2016	35.76	36.06	35.63	35.86
2263	AMEX	PXF	Mon, Jun 20, 2016	35.69	35.83	35.57	35.59
2262	AMEX	PXF	Fri, Jun 17, 2016	34.45	34.69	34.35	34.64
2261	AMEX	PXF	Thu, Jun 16, 2016	34.09	34.69	33.94	34.11
2260	AMEX	PXF	Wed, Jun 15, 2016	34.72	34.95	34.60	34.67
2259	AMEX	PXF	Tue, Jun 14, 2016	34.54	34.70	34.20	34.41
2258	AMEX	PXF	Mon, Jun 13, 2016	34.92	35.32	34.90	34.96
2257	AMEX	PXF	Fri, Jun 10, 2016	35.87	35.87	35.39	35.52
2256	AMEX	PXF	Thu, Jun 9, 2016	36.59	36.66	36.47	36.62
2255	AMEX	PXF	Wed, Jun 8, 2016	37.17	37.31	37.10	37.19
2254	AMEX	PXF	Tue, Jun 7, 2016	36.97	37.10	36.95	37.00
2253	AMEX	PXF	Mon, Jun 6, 2016	36.46	36.73	36.46	36.67
2252	AMEX	PXF	Fri, Jun 3, 2016	36.22	36.35	36.07	36.32
2251	AMEX	PXF	Thu, Jun 2, 2016	35.86	36.12	35.84	36.06
2250	AMEX	PXF	Wed, Jun 1, 2016	35.90	36.12	35.90	36.08
2249	AMEX	PXF	Tue, May 31, 2016	36.49	36.62	36.14	36.23
2248	AMEX	PXF	Fri, May 27, 2016	36.52	36.52	36.31	36.36
2247	AMEX	PXF	Thu, May 26, 2016	36.65	36.65	36.41	36.51
2246	AMEX	PXF	Wed, May 25, 2016	36.22	36.55	36.22	36.47
2245	AMEX	PXF	Tue, May 24, 2016	35.63	36.00	35.63	35.97
2244	AMEX	PXF	Mon, May 23, 2016	35.47	35.54	35.31	35.40
2243	AMEX	PXF	Fri, May 20, 2016	35.48	35.65	35.48	35.57
2242	AMEX	PXF	Thu, May 19, 2016	35.25	35.42	35.07	35.26
2241	AMEX	PXF	Wed, May 18, 2016	35.48	35.88	35.42	35.59
2240	AMEX	PXF	Tue, May 17, 2016	35.62	35.81	35.48	35.51
2239	AMEX	PXF	Mon, May 16, 2016	35.42	35.75	35.42	35.73
2238	AMEX	PXF	Fri, May 13, 2016	35.33	35.44	35.11	35.21
2237	AMEX	PXF	Thu, May 12, 2016	35.85	35.90	35.43	35.63
2236	AMEX	PXF	Wed, May 11, 2016	35.54	35.79	35.54	35.57
2235	AMEX	PXF	Tue, May 10, 2016	35.44	35.88	35.44	35.87
2234	AMEX	PXF	Mon, May 9, 2016	35.47	35.48	35.15	35.16
2233	AMEX	PXF	Fri, May 6, 2016	35.20	35.53	35.12	35.50
2232	AMEX	PXF	Thu, May 5, 2016	35.64	35.68	35.35	35.46
2231	AMEX	PXF	Wed, May 4, 2016	35.70	35.80	35.46	35.55
2230	AMEX	PXF	Tue, May 3, 2016	36.37	36.37	36.03	36.10
2229	AMEX	PXF	Mon, May 2, 2016	36.79	36.92	36.71	36.88
2228	AMEX	PXF	Fri, Apr 29, 2016	36.83	36.83	36.51	36.63
2227	AMEX	PXF	Thu, Apr 28, 2016	36.80	37.14	36.74	36.80
2226	AMEX	PXF	Wed, Apr 27, 2016	37.07	37.33	37.05	37.24
2225	AMEX	PXF	Tue, Apr 26, 2016	37.16	37.20	37.04	37.12
2224	AMEX	PXF	Mon, Apr 25, 2016	36.99	36.99	36.83	36.93
2223	AMEX	PXF	Fri, Apr 22, 2016	37.15	37.33	37.11	37.26
2222	AMEX	PXF	Thu, Apr 21, 2016	37.46	37.50	37.12	37.22
2221	AMEX	PXF	Wed, Apr 20, 2016	37.30	37.54	37.23	37.33
2220	AMEX	PXF	Tue, Apr 19, 2016	37.06	37.27	37.03	37.19
2219	AMEX	PXF	Mon, Apr 18, 2016	36.01	36.52	36.01	36.46
2218	AMEX	PXF	Fri, Apr 15, 2016	36.22	36.29	36.17	36.17
2217	AMEX	PXF	Thu, Apr 14, 2016	36.40	36.42	36.26	36.30
2216	AMEX	PXF	Wed, Apr 13, 2016	36.11	36.27	36.08	36.22
2215	AMEX	PXF	Tue, Apr 12, 2016	35.12	35.55	35.02	35.45
2214	AMEX	PXF	Mon, Apr 11, 2016	34.93	35.11	34.77	34.77
2213	AMEX	PXF	Fri, Apr 8, 2016	34.63	34.78	34.57	34.60
2212	AMEX	PXF	Thu, Apr 7, 2016	34.12	34.16	33.81	33.90
2211	AMEX	PXF	Wed, Apr 6, 2016	34.02	34.50	33.96	34.50
2210	AMEX	PXF	Tue, Apr 5, 2016	34.72	34.72	34.72	33.92
2209	AMEX	PXF	Mon, Apr 4, 2016	34.91	35.00	34.71	34.72
2208	AMEX	PXF	Fri, Apr 1, 2016	34.56	34.97	34.50	34.96
2207	AMEX	PXF	Thu, Mar 31, 2016	35.57	35.63	35.36	35.36
2206	AMEX	PXF	Wed, Mar 30, 2016	35.70	35.89	35.58	35.66
2205	AMEX	PXF	Tue, Mar 29, 2016	34.74	35.23	34.66	35.31
2204	AMEX	PXF	Mon, Mar 28, 2016	34.98	35.04	34.87	34.94
2203	AMEX	PXF	Thu, Mar 24, 2016	34.44	34.69	34.39	34.65
2202	AMEX	PXF	Wed, Mar 23, 2016	35.21	35.22	34.96	35.03
2201	AMEX	PXF	Tue, Mar 22, 2016	35.31	35.57	35.29	35.54
2200	AMEX	PXF	Mon, Mar 21, 2016	35.51	35.71	35.48	35.63
2199	AMEX	PXF	Fri, Mar 18, 2016	35.81	35.86	35.64	35.69
2198	AMEX	PXF	Thu, Mar 17, 2016	35.58	35.99	35.54	35.75
2197	AMEX	PXF	Wed, Mar 16, 2016	34.92	35.51	34.92	35.48
2196	AMEX	PXF	Tue, Mar 15, 2016	35.53	35.53	35.53	35.16
2195	AMEX	PXF	Mon, Mar 14, 2016	35.55	35.60	35.50	35.60
2194	AMEX	PXF	Fri, Mar 11, 2016	34.63	34.63	34.63	35.61
2193	AMEX	PXF	Thu, Mar 10, 2016	34.68	34.68	34.68	34.63
2192	AMEX	PXF	Wed, Mar 9, 2016	34.67	34.79	34.60	34.68
2191	AMEX	PXF	Tue, Mar 8, 2016	34.76	34.76	34.49	34.53
2190	AMEX	PXF	Mon, Mar 7, 2016	34.65	35.08	34.62	35.00
2189	AMEX	PXF	Fri, Mar 4, 2016	34.90	35.14	34.85	34.97
2188	AMEX	PXF	Thu, Mar 3, 2016	34.14	34.14	34.14	34.63
2187	AMEX	PXF	Wed, Mar 2, 2016	33.86	34.18	33.81	34.14
2186	AMEX	PXF	Tue, Mar 1, 2016	33.45	33.88	33.45	33.85
2185	AMEX	PXF	Mon, Feb 29, 2016	33.10	33.27	32.98	33.00
2184	AMEX	PXF	Fri, Feb 26, 2016	33.35	33.41	33.11	33.11
2183	AMEX	PXF	Thu, Feb 25, 2016	32.94	33.17	32.82	33.17
2182	AMEX	PXF	Wed, Feb 24, 2016	32.28	32.78	32.11	32.72
2181	AMEX	PXF	Tue, Feb 23, 2016	33.24	33.24	32.85	32.87
2180	AMEX	PXF	Mon, Feb 22, 2016	33.36	33.52	33.35	33.47
2179	AMEX	PXF	Fri, Feb 19, 2016	32.86	33.05	32.78	33.05
2178	AMEX	PXF	Thu, Feb 18, 2016	33.53	33.53	33.16	33.17
2177	AMEX	PXF	Wed, Feb 17, 2016	32.98	33.40	32.98	33.36
2176	AMEX	PXF	Tue, Feb 16, 2016	32.65	32.72	32.36	32.70
2175	AMEX	PXF	Fri, Feb 12, 2016	31.52	32.04	31.50	32.00
2174	AMEX	PXF	Thu, Feb 11, 2016	31.46	31.55	31.11	31.42
2173	AMEX	PXF	Wed, Feb 10, 2016	32.10	32.31	31.88	31.90
2172	AMEX	PXF	Tue, Feb 9, 2016	31.75	32.13	31.70	32.01
2171	AMEX	PXF	Mon, Feb 8, 2016	32.61	32.65	32.24	32.53
2170	AMEX	PXF	Fri, Feb 5, 2016	33.43	33.43	33.02	33.11
2169	AMEX	PXF	Thu, Feb 4, 2016	33.27	33.75	33.27	33.58
2168	AMEX	PXF	Wed, Feb 3, 2016	33.16	33.33	32.57	33.29
2167	AMEX	PXF	Tue, Feb 2, 2016	33.34	33.34	32.89	33.00
2166	AMEX	PXF	Mon, Feb 1, 2016	33.68	34.05	33.63	33.92
2165	AMEX	PXF	Fri, Jan 29, 2016	33.59	34.05	33.59	34.05
2164	AMEX	PXF	Thu, Jan 28, 2016	33.70	33.70	33.24	33.49
2163	AMEX	PXF	Wed, Jan 27, 2016	33.39	33.79	33.17	33.27
2162	AMEX	PXF	Tue, Jan 26, 2016	33.04	33.50	33.03	33.45
2161	AMEX	PXF	Mon, Jan 25, 2016	33.10	33.18	32.76	32.76
2160	AMEX	PXF	Fri, Jan 22, 2016	33.25	33.50	33.18	33.40
2159	AMEX	PXF	Thu, Jan 21, 2016	31.98	32.58	31.76	32.38
2158	AMEX	PXF	Wed, Jan 20, 2016	32.19	32.30	31.44	32.08
2157	AMEX	PXF	Tue, Jan 19, 2016	33.18	33.20	32.69	32.92
2156	AMEX	PXF	Fri, Jan 15, 2016	32.88	33.05	32.56	32.74
2155	AMEX	PXF	Thu, Jan 14, 2016	33.68	34.14	33.51	34.02
2154	AMEX	PXF	Wed, Jan 13, 2016	34.32	34.40	33.47	33.56
2153	AMEX	PXF	Tue, Jan 12, 2016	34.19	34.25	33.74	34.09
2152	AMEX	PXF	Mon, Jan 11, 2016	34.20	34.20	33.67	33.92
2151	AMEX	PXF	Fri, Jan 8, 2016	34.40	34.46	33.73	33.76
2150	AMEX	PXF	Thu, Jan 7, 2016	34.24	34.56	34.21	34.24
2149	AMEX	PXF	Wed, Jan 6, 2016	34.87	34.99	34.76	34.92
2148	AMEX	PXF	Tue, Jan 5, 2016	35.60	35.67	35.33	35.63
2147	AMEX	PXF	Mon, Jan 4, 2016	35.53	35.65	35.19	35.65
2146	AMEX	PXF	Thu, Dec 31, 2015	36.42	36.51	36.20	36.20
2145	AMEX	PXF	Wed, Dec 30, 2015	36.70	36.76	36.58	36.63
2144	AMEX	PXF	Tue, Dec 29, 2015	36.80	37.00	36.75	36.87
2143	AMEX	PXF	Mon, Dec 28, 2015	36.56	36.59	36.42	36.55
2142	AMEX	PXF	Thu, Dec 24, 2015	36.67	36.80	36.65	36.80
2141	AMEX	PXF	Wed, Dec 23, 2015	36.43	36.78	36.43	36.74
2140	AMEX	PXF	Tue, Dec 22, 2015	35.87	36.14	35.76	36.07
2139	AMEX	PXF	Mon, Dec 21, 2015	36.03	36.10	35.63	35.82
2138	AMEX	PXF	Fri, Dec 18, 2015	35.82	35.83	35.63	35.66
2137	AMEX	PXF	Thu, Dec 17, 2015	36.74	36.79	36.35	36.37
2136	AMEX	PXF	Wed, Dec 16, 2015	36.51	36.89	36.33	36.77
2135	AMEX	PXF	Tue, Dec 15, 2015	36.14	36.30	36.07	36.12
2134	AMEX	PXF	Mon, Dec 14, 2015	36.04	36.04	35.60	35.93
2133	AMEX	PXF	Fri, Dec 11, 2015	36.20	36.20	35.87	35.92
2132	AMEX	PXF	Thu, Dec 10, 2015	36.77	36.88	36.64	36.67
2131	AMEX	PXF	Wed, Dec 9, 2015	36.73	37.10	36.47	36.67
2130	AMEX	PXF	Tue, Dec 8, 2015	36.62	36.81	36.58	36.71
2129	AMEX	PXF	Mon, Dec 7, 2015	37.48	37.48	37.18	37.32
2128	AMEX	PXF	Fri, Dec 4, 2015	37.40	37.80	37.40	37.77
2127	AMEX	PXF	Thu, Dec 3, 2015	37.93	37.93	37.34	37.50
2126	AMEX	PXF	Wed, Dec 2, 2015	37.98	38.02	37.66	37.71
2125	AMEX	PXF	Tue, Dec 1, 2015	38.06	38.22	38.04	38.22
2124	AMEX	PXF	Mon, Nov 30, 2015	37.83	37.86	37.74	37.77
2123	AMEX	PXF	Fri, Nov 27, 2015	37.95	37.95	37.86	37.90
2122	AMEX	PXF	Wed, Nov 25, 2015	37.87	37.95	37.72	37.86
2121	AMEX	PXF	Tue, Nov 24, 2015	37.53	37.91	37.51	37.87
2120	AMEX	PXF	Mon, Nov 23, 2015	37.88	37.94	37.69	37.76
2119	AMEX	PXF	Fri, Nov 20, 2015	38.29	38.29	37.99	38.00
2118	AMEX	PXF	Thu, Nov 19, 2015	38.19	38.28	38.14	38.15
2117	AMEX	PXF	Wed, Nov 18, 2015	37.73	38.00	37.66	38.00
2116	AMEX	PXF	Tue, Nov 17, 2015	37.65	37.80	37.55	37.61
2115	AMEX	PXF	Mon, Nov 16, 2015	37.04	37.54	37.04	37.54
2114	AMEX	PXF	Fri, Nov 13, 2015	37.16	37.23	36.99	37.07
2113	AMEX	PXF	Thu, Nov 12, 2015	37.56	37.66	37.38	37.38
2112	AMEX	PXF	Wed, Nov 11, 2015	38.12	38.16	37.89	37.94
2111	AMEX	PXF	Tue, Nov 10, 2015	37.70	37.87	37.69	37.84
2110	AMEX	PXF	Mon, Nov 9, 2015	38.08	38.12	37.73	37.88
2109	AMEX	PXF	Fri, Nov 6, 2015	38.20	38.27	38.04	38.27
2108	AMEX	PXF	Thu, Nov 5, 2015	38.60	38.61	38.34	38.43
2107	AMEX	PXF	Wed, Nov 4, 2015	38.83	38.86	38.44	38.57
2106	AMEX	PXF	Tue, Nov 3, 2015	38.42	38.90	38.42	38.77
2105	AMEX	PXF	Mon, Nov 2, 2015	38.44	38.69	38.39	38.68
2104	AMEX	PXF	Fri, Oct 30, 2015	38.38	38.54	38.30	38.35
2103	AMEX	PXF	Thu, Oct 29, 2015	38.21	38.41	38.21	38.38
2102	AMEX	PXF	Wed, Oct 28, 2015	38.62	38.89	38.36	38.72
2101	AMEX	PXF	Tue, Oct 27, 2015	38.56	38.59	38.39	38.48
2100	AMEX	PXF	Mon, Oct 26, 2015	38.99	39.01	38.87	38.92
2099	AMEX	PXF	Fri, Oct 23, 2015	39.02	39.15	38.94	39.06
2098	AMEX	PXF	Thu, Oct 22, 2015	38.55	38.93	38.55	38.79
2097	AMEX	PXF	Wed, Oct 21, 2015	38.60	38.62	38.32	38.32
2096	AMEX	PXF	Tue, Oct 20, 2015	38.34	38.45	38.27	38.35
2095	AMEX	PXF	Mon, Oct 19, 2015	38.49	38.50	38.37	38.47
2094	AMEX	PXF	Fri, Oct 16, 2015	38.69	38.73	38.58	38.73
2093	AMEX	PXF	Thu, Oct 15, 2015	38.39	38.73	38.34	38.72
2092	AMEX	PXF	Wed, Oct 14, 2015	38.19	38.34	38.02	38.11
2091	AMEX	PXF	Tue, Oct 13, 2015	38.00	38.36	37.99	38.05
2090	AMEX	PXF	Mon, Oct 12, 2015	38.58	38.61	38.49	38.54
2089	AMEX	PXF	Fri, Oct 9, 2015	38.68	38.76	38.56	38.65
2088	AMEX	PXF	Thu, Oct 8, 2015	37.96	38.47	37.96	38.46
2087	AMEX	PXF	Wed, Oct 7, 2015	38.13	38.29	37.86	38.13
2086	AMEX	PXF	Tue, Oct 6, 2015	37.33	37.59	37.32	37.51
2085	AMEX	PXF	Mon, Oct 5, 2015	36.99	37.37	36.99	37.37
2084	AMEX	PXF	Fri, Oct 2, 2015	35.69	36.44	35.58	36.44
2083	AMEX	PXF	Thu, Oct 1, 2015	35.98	36.00	35.57	35.86
2082	AMEX	PXF	Wed, Sep 30, 2015	35.56	35.74	35.39	35.74
2081	AMEX	PXF	Tue, Sep 29, 2015	34.95	35.15	34.81	35.09
2080	AMEX	PXF	Mon, Sep 28, 2015	35.47	35.50	34.95	34.96
2079	AMEX	PXF	Fri, Sep 25, 2015	36.01	36.12	35.71	35.78
2078	AMEX	PXF	Thu, Sep 24, 2015	35.30	35.55	35.18	35.42
2077	AMEX	PXF	Wed, Sep 23, 2015	35.94	35.94	35.54	35.63
2076	AMEX	PXF	Tue, Sep 22, 2015	35.89	36.01	35.64	35.84
2075	AMEX	PXF	Mon, Sep 21, 2015	36.89	36.96	36.63	36.81
2074	AMEX	PXF	Fri, Sep 18, 2015	37.02	37.20	36.78	36.82
2073	AMEX	PXF	Thu, Sep 17, 2015	37.70	38.28	37.68	37.96
2072	AMEX	PXF	Wed, Sep 16, 2015	37.53	37.89	37.53	37.87
2071	AMEX	PXF	Tue, Sep 15, 2015	37.10	37.34	36.95	37.30
2070	AMEX	PXF	Mon, Sep 14, 2015	37.00	37.06	36.89	37.03
2069	AMEX	PXF	Fri, Sep 11, 2015	37.10	37.34	37.05	37.34
2068	AMEX	PXF	Thu, Sep 10, 2015	37.24	37.55	37.12	37.38
2067	AMEX	PXF	Wed, Sep 9, 2015	37.85	37.98	37.11	37.17
2066	AMEX	PXF	Tue, Sep 8, 2015	37.18	37.36	37.10	37.35
2065	AMEX	PXF	Fri, Sep 4, 2015	36.41	36.41	36.12	36.23
2064	AMEX	PXF	Thu, Sep 3, 2015	37.12	37.44	37.03	37.15
2063	AMEX	PXF	Wed, Sep 2, 2015	37.11	37.11	36.57	37.00
2062	AMEX	PXF	Tue, Sep 1, 2015	37.02	37.02	36.48	36.60
2061	AMEX	PXF	Mon, Aug 31, 2015	37.83	37.91	37.61	37.77
2060	AMEX	PXF	Fri, Aug 28, 2015	37.86	38.10	37.85	38.06
2059	AMEX	PXF	Thu, Aug 27, 2015	37.63	38.16	37.63	38.02
2058	AMEX	PXF	Wed, Aug 26, 2015	37.33	37.46	36.60	37.46
2057	AMEX	PXF	Tue, Aug 25, 2015	37.02	37.65	36.51	36.60
2056	AMEX	PXF	Mon, Aug 24, 2015	36.85	36.99	33.80	36.38
2055	AMEX	PXF	Fri, Aug 21, 2015	38.42	38.54	37.54	37.60
2054	AMEX	PXF	Thu, Aug 20, 2015	39.02	39.07	38.52	38.52
2053	AMEX	PXF	Wed, Aug 19, 2015	39.49	39.69	39.21	39.41
2052	AMEX	PXF	Tue, Aug 18, 2015	39.92	39.95	39.74	39.80
2051	AMEX	PXF	Mon, Aug 17, 2015	39.91	40.11	39.89	40.10
2050	AMEX	PXF	Fri, Aug 14, 2015	40.08	40.23	40.01	40.23
2049	AMEX	PXF	Thu, Aug 13, 2015	40.29	40.35	40.14	40.23
2048	AMEX	PXF	Wed, Aug 12, 2015	40.05	40.36	39.89	40.36
2047	AMEX	PXF	Tue, Aug 11, 2015	40.57	40.59	40.37	40.51
2046	AMEX	PXF	Mon, Aug 10, 2015	40.70	41.20	40.70	41.17
2045	AMEX	PXF	Fri, Aug 7, 2015	40.56	40.69	40.47	40.67
2044	AMEX	PXF	Thu, Aug 6, 2015	40.85	40.85	40.57	40.75
2043	AMEX	PXF	Wed, Aug 5, 2015	41.06	41.18	40.89	40.94
2042	AMEX	PXF	Tue, Aug 4, 2015	40.80	41.00	40.66	40.74
2041	AMEX	PXF	Mon, Aug 3, 2015	40.87	40.94	40.65	40.73
2040	AMEX	PXF	Fri, Jul 31, 2015	41.12	41.14	40.85	40.91
2039	AMEX	PXF	Thu, Jul 30, 2015	40.62	40.76	40.49	40.70
2038	AMEX	PXF	Wed, Jul 29, 2015	40.51	40.80	40.50	40.65
2037	AMEX	PXF	Tue, Jul 28, 2015	40.36	40.58	40.13	40.48
2036	AMEX	PXF	Mon, Jul 27, 2015	40.16	40.19	39.98	40.06
2035	AMEX	PXF	Fri, Jul 24, 2015	40.59	40.62	40.25	40.29
2034	AMEX	PXF	Thu, Jul 23, 2015	40.96	41.02	40.75	40.80
2033	AMEX	PXF	Wed, Jul 22, 2015	40.91	41.00	40.87	40.95
2032	AMEX	PXF	Tue, Jul 21, 2015	41.28	41.33	41.17	41.22
2031	AMEX	PXF	Mon, Jul 20, 2015	41.33	41.44	41.27	41.30
2030	AMEX	PXF	Fri, Jul 17, 2015	41.44	41.46	41.22	41.31
2029	AMEX	PXF	Thu, Jul 16, 2015	41.55	41.58	41.41	41.41
2028	AMEX	PXF	Wed, Jul 15, 2015	41.32	41.32	41.04	41.09
2027	AMEX	PXF	Tue, Jul 14, 2015	41.13	41.41	41.11	41.31
2026	AMEX	PXF	Mon, Jul 13, 2015	41.14	41.23	41.01	41.11
2025	AMEX	PXF	Fri, Jul 10, 2015	40.64	41.00	40.64	40.90
2024	AMEX	PXF	Thu, Jul 9, 2015	39.99	40.14	39.63	39.84
2023	AMEX	PXF	Wed, Jul 8, 2015	39.42	39.54	39.16	39.24
2022	AMEX	PXF	Tue, Jul 7, 2015	39.84	40.10	39.26	40.04
2021	AMEX	PXF	Mon, Jul 6, 2015	40.26	40.45	39.96	40.21
2020	AMEX	PXF	Thu, Jul 2, 2015	41.24	41.24	40.91	41.08
2019	AMEX	PXF	Wed, Jul 1, 2015	41.24	41.31	40.74	41.04
2018	AMEX	PXF	Tue, Jun 30, 2015	41.45	41.45	40.55	40.72
2017	AMEX	PXF	Mon, Jun 29, 2015	41.40	41.56	40.89	40.97
2016	AMEX	PXF	Fri, Jun 26, 2015	42.31	42.39	42.09	42.20
2015	AMEX	PXF	Thu, Jun 25, 2015	42.35	42.49	42.18	42.20
2014	AMEX	PXF	Wed, Jun 24, 2015	42.43	42.45	42.18	42.26
2013	AMEX	PXF	Tue, Jun 23, 2015	42.46	42.65	42.45	42.56
2012	AMEX	PXF	Mon, Jun 22, 2015	42.44	42.70	42.33	42.47
2011	AMEX	PXF	Fri, Jun 19, 2015	41.81	41.81	41.60	41.70
2010	AMEX	PXF	Thu, Jun 18, 2015	42.16	42.60	42.10	42.38
2009	AMEX	PXF	Wed, Jun 17, 2015	41.99	42.02	41.60	42.00
2008	AMEX	PXF	Tue, Jun 16, 2015	41.85	42.09	41.83	42.04
2007	AMEX	PXF	Mon, Jun 15, 2015	41.87	42.14	41.84	42.12
2006	AMEX	PXF	Fri, Jun 12, 2015	42.25	42.43	42.08	42.38
2005	AMEX	PXF	Thu, Jun 11, 2015	42.87	42.87	42.50	42.76
2004	AMEX	PXF	Wed, Jun 10, 2015	42.50	42.75	42.28	42.69
2003	AMEX	PXF	Tue, Jun 9, 2015	41.79	41.88	41.58	41.77
2002	AMEX	PXF	Mon, Jun 8, 2015	41.92	41.93	41.77	41.92
2001	AMEX	PXF	Fri, Jun 5, 2015	41.92	42.16	41.84	42.01
2000	AMEX	PXF	Thu, Jun 4, 2015	42.75	42.92	42.32	42.45
1999	AMEX	PXF	Wed, Jun 3, 2015	42.81	43.18	42.81	42.97
1998	AMEX	PXF	Tue, Jun 2, 2015	42.55	42.91	42.47	42.67
1997	AMEX	PXF	Mon, Jun 1, 2015	42.57	42.57	42.12	42.31
1996	AMEX	PXF	Fri, May 29, 2015	42.62	42.84	42.29	42.44
1995	AMEX	PXF	Thu, May 28, 2015	42.78	42.93	42.51	42.89
1994	AMEX	PXF	Wed, May 27, 2015	42.65	42.99	42.58	42.97
1993	AMEX	PXF	Tue, May 26, 2015	43.03	43.06	42.45	42.60
1992	AMEX	PXF	Fri, May 22, 2015	43.52	43.52	43.37	43.43
1991	AMEX	PXF	Thu, May 21, 2015	43.55	43.77	43.40	43.71
1990	AMEX	PXF	Wed, May 20, 2015	43.39	43.62	43.26	43.47
1989	AMEX	PXF	Tue, May 19, 2015	43.43	43.47	43.28	43.35
1988	AMEX	PXF	Mon, May 18, 2015	43.59	43.64	43.42	43.59
1987	AMEX	PXF	Fri, May 15, 2015	43.57	43.82	43.54	43.79
1986	AMEX	PXF	Thu, May 14, 2015	43.65	43.81	43.62	43.79
1985	AMEX	PXF	Wed, May 13, 2015	43.49	43.60	43.29	43.34
1984	AMEX	PXF	Tue, May 12, 2015	43.06	43.16	42.93	43.07
1983	AMEX	PXF	Mon, May 11, 2015	43.10	43.24	43.02	43.07
1982	AMEX	PXF	Fri, May 8, 2015	43.19	43.48	43.13	43.45
1981	AMEX	PXF	Thu, May 7, 2015	42.49	42.55	42.29	42.49
1980	AMEX	PXF	Wed, May 6, 2015	42.87	42.87	42.48	42.67
1979	AMEX	PXF	Tue, May 5, 2015	43.03	43.03	42.45	42.54
1978	AMEX	PXF	Mon, May 4, 2015	43.15	43.29	42.96	43.08
1977	AMEX	PXF	Fri, May 1, 2015	43.12	43.28	42.78	43.07
1976	AMEX	PXF	Thu, Apr 30, 2015	43.01	43.06	42.80	42.85
1975	AMEX	PXF	Wed, Apr 29, 2015	43.28	43.47	43.13	43.25
1974	AMEX	PXF	Tue, Apr 28, 2015	43.46	43.64	43.32	43.56
1973	AMEX	PXF	Mon, Apr 27, 2015	43.51	43.65	43.29	43.46
1972	AMEX	PXF	Fri, Apr 24, 2015	43.09	43.37	42.99	43.22
1971	AMEX	PXF	Thu, Apr 23, 2015	42.65	43.09	42.57	42.96
1970	AMEX	PXF	Wed, Apr 22, 2015	42.80	42.80	42.48	42.73
1969	AMEX	PXF	Tue, Apr 21, 2015	42.85	42.90	42.65	42.67
1968	AMEX	PXF	Mon, Apr 20, 2015	42.53	42.75	42.50	42.59
1967	AMEX	PXF	Fri, Apr 17, 2015	42.52	42.60	42.28	42.44
1966	AMEX	PXF	Thu, Apr 16, 2015	42.83	43.06	42.70	42.93
1965	AMEX	PXF	Wed, Apr 15, 2015	42.69	42.88	42.53	42.82
1964	AMEX	PXF	Tue, Apr 14, 2015	42.32	42.52	42.32	42.50
1963	AMEX	PXF	Mon, Apr 13, 2015	42.10	42.24	42.01	42.08
1962	AMEX	PXF	Fri, Apr 10, 2015	42.19	42.31	42.14	42.28
1961	AMEX	PXF	Thu, Apr 9, 2015	42.26	42.26	42.07	42.23
1960	AMEX	PXF	Wed, Apr 8, 2015	42.50	42.60	42.09	42.19
1959	AMEX	PXF	Tue, Apr 7, 2015	42.26	42.48	42.15	42.15
1958	AMEX	PXF	Mon, Apr 6, 2015	41.69	42.38	41.66	42.12
1957	AMEX	PXF	Thu, Apr 2, 2015	41.48	41.73	41.48	41.72
1956	AMEX	PXF	Wed, Apr 1, 2015	41.24	41.24	41.00	41.19
1955	AMEX	PXF	Tue, Mar 31, 2015	40.93	41.13	40.86	40.96
1954	AMEX	PXF	Mon, Mar 30, 2015	41.46	41.59	41.43	41.49
1953	AMEX	PXF	Fri, Mar 27, 2015	41.47	41.55	41.31	41.51
1952	AMEX	PXF	Thu, Mar 26, 2015	41.64	41.64	41.33	41.53
1951	AMEX	PXF	Wed, Mar 25, 2015	42.23	42.23	41.84	41.87
1950	AMEX	PXF	Tue, Mar 24, 2015	42.18	42.20	42.00	42.05
1949	AMEX	PXF	Mon, Mar 23, 2015	41.99	42.16	41.85	42.07
1948	AMEX	PXF	Fri, Mar 20, 2015	41.55	41.94	41.46	41.78
1947	AMEX	PXF	Thu, Mar 19, 2015	40.96	41.05	40.85	40.99
1946	AMEX	PXF	Wed, Mar 18, 2015	40.59	41.51	40.56	41.43
1945	AMEX	PXF	Tue, Mar 17, 2015	40.45	40.66	40.39	40.58
1944	AMEX	PXF	Mon, Mar 16, 2015	40.43	40.73	40.43	40.63
1943	AMEX	PXF	Fri, Mar 13, 2015	40.30	40.30	39.99	40.25
1942	AMEX	PXF	Thu, Mar 12, 2015	40.63	40.64	40.39	40.58
1941	AMEX	PXF	Wed, Mar 11, 2015	40.13	40.21	39.95	40.09
1940	AMEX	PXF	Tue, Mar 10, 2015	40.40	40.40	40.00	40.00
1939	AMEX	PXF	Mon, Mar 9, 2015	41.06	41.06	40.91	41.00
1938	AMEX	PXF	Fri, Mar 6, 2015	41.36	41.36	40.92	40.96
1937	AMEX	PXF	Thu, Mar 5, 2015	41.71	41.71	41.49	41.60
1936	AMEX	PXF	Wed, Mar 4, 2015	41.55	41.55	41.14	41.46
1935	AMEX	PXF	Tue, Mar 3, 2015	41.85	41.85	41.53	41.57
1934	AMEX	PXF	Mon, Mar 2, 2015	41.86	41.96	41.72	41.91
1933	AMEX	PXF	Fri, Feb 27, 2015	42.03	42.09	41.87	41.96
1932	AMEX	PXF	Thu, Feb 26, 2015	41.91	42.02	41.81	41.94
1931	AMEX	PXF	Wed, Feb 25, 2015	41.99	42.13	41.87	42.05
1930	AMEX	PXF	Tue, Feb 24, 2015	41.78	42.02	41.61	41.90
1929	AMEX	PXF	Mon, Feb 23, 2015	41.56	41.80	41.53	41.69
1928	AMEX	PXF	Fri, Feb 20, 2015	41.34	41.99	41.30	41.93
1927	AMEX	PXF	Thu, Feb 19, 2015	41.53	41.76	41.35	41.53
1926	AMEX	PXF	Wed, Feb 18, 2015	41.42	41.67	41.33	41.52
1925	AMEX	PXF	Tue, Feb 17, 2015	41.29	41.52	41.01	41.33
1924	AMEX	PXF	Fri, Feb 13, 2015	41.10	41.25	41.09	41.24
1923	AMEX	PXF	Thu, Feb 12, 2015	40.57	41.00	40.57	40.92
1922	AMEX	PXF	Wed, Feb 11, 2015	40.20	40.43	40.09	40.31
1921	AMEX	PXF	Tue, Feb 10, 2015	40.49	40.56	40.19	40.49
1920	AMEX	PXF	Mon, Feb 9, 2015	40.11	40.34	40.10	40.17
1919	AMEX	PXF	Fri, Feb 6, 2015	40.57	40.61	40.17	40.27
1918	AMEX	PXF	Thu, Feb 5, 2015	40.63	40.99	40.50	40.94
1917	AMEX	PXF	Wed, Feb 4, 2015	40.43	40.69	40.30	40.30
1916	AMEX	PXF	Tue, Feb 3, 2015	40.39	40.85	40.36	40.84
1915	AMEX	PXF	Mon, Feb 2, 2015	39.80	40.07	39.64	40.02
1914	AMEX	PXF	Fri, Jan 30, 2015	39.70	39.89	39.49	39.51
1913	AMEX	PXF	Thu, Jan 29, 2015	39.94	40.09	39.66	40.09
1912	AMEX	PXF	Wed, Jan 28, 2015	40.20	40.29	39.55	39.65
1911	AMEX	PXF	Tue, Jan 27, 2015	40.02	40.33	39.96	40.20
1910	AMEX	PXF	Mon, Jan 26, 2015	39.78	40.25	39.78	40.14
1909	AMEX	PXF	Fri, Jan 23, 2015	39.74	39.87	39.62	39.62
1908	AMEX	PXF	Thu, Jan 22, 2015	39.62	39.97	39.47	39.86
1907	AMEX	PXF	Wed, Jan 21, 2015	39.45	39.63	39.29	39.63
1906	AMEX	PXF	Tue, Jan 20, 2015	39.32	39.40	39.07	39.27
1905	AMEX	PXF	Fri, Jan 16, 2015	38.58	39.19	38.58	39.11
1904	AMEX	PXF	Thu, Jan 15, 2015	38.77	38.77	38.46	38.52
1903	AMEX	PXF	Wed, Jan 14, 2015	38.21	38.42	38.06	38.42
1902	AMEX	PXF	Tue, Jan 13, 2015	38.73	38.91	38.26	38.54
1901	AMEX	PXF	Mon, Jan 12, 2015	38.56	38.56	38.22	38.37
1900	AMEX	PXF	Fri, Jan 9, 2015	38.83	38.83	38.32	38.48
1899	AMEX	PXF	Thu, Jan 8, 2015	38.60	38.94	38.56	38.76
1898	AMEX	PXF	Wed, Jan 7, 2015	38.24	38.35	38.02	38.26
1897	AMEX	PXF	Tue, Jan 6, 2015	38.32	38.49	37.85	38.05
1896	AMEX	PXF	Mon, Jan 5, 2015	38.84	38.84	38.26	38.40
1895	AMEX	PXF	Fri, Jan 2, 2015	39.54	39.62	39.26	39.37
1894	AMEX	PXF	Wed, Dec 31, 2014	39.89	39.91	39.47	39.50
1893	AMEX	PXF	Tue, Dec 30, 2014	39.87	39.91	39.73	39.78
1892	AMEX	PXF	Mon, Dec 29, 2014	40.06	40.24	39.99	40.08
1891	AMEX	PXF	Fri, Dec 26, 2014	40.35	40.53	40.31	40.43
1890	AMEX	PXF	Wed, Dec 24, 2014	40.19	40.33	40.03	40.11
1889	AMEX	PXF	Tue, Dec 23, 2014	40.03	40.23	39.99	40.09
1888	AMEX	PXF	Mon, Dec 22, 2014	40.09	40.23	40.01	40.15
1887	AMEX	PXF	Fri, Dec 19, 2014	39.92	40.12	39.78	40.04
1886	AMEX	PXF	Thu, Dec 18, 2014	40.00	40.34	39.97	40.32
1885	AMEX	PXF	Wed, Dec 17, 2014	39.06	39.84	39.06	39.57
1884	AMEX	PXF	Tue, Dec 16, 2014	38.80	39.67	38.80	39.07
1883	AMEX	PXF	Mon, Dec 15, 2014	39.52	39.66	38.72	38.82
1882	AMEX	PXF	Fri, Dec 12, 2014	40.04	40.14	39.45	39.45
1881	AMEX	PXF	Thu, Dec 11, 2014	40.30	40.61	40.20	40.26
1880	AMEX	PXF	Wed, Dec 10, 2014	40.75	40.75	40.27	40.36
1879	AMEX	PXF	Tue, Dec 9, 2014	40.72	40.96	40.63	40.85
1878	AMEX	PXF	Mon, Dec 8, 2014	41.42	41.42	41.10	41.18
1877	AMEX	PXF	Fri, Dec 5, 2014	41.55	41.71	41.51	41.65
1876	AMEX	PXF	Thu, Dec 4, 2014	41.60	41.72	41.38	41.55
1875	AMEX	PXF	Wed, Dec 3, 2014	41.68	41.77	41.61	41.74
1874	AMEX	PXF	Tue, Dec 2, 2014	41.84	41.84	41.59	41.66
1873	AMEX	PXF	Mon, Dec 1, 2014	41.63	41.67	41.41	41.62
1872	AMEX	PXF	Fri, Nov 28, 2014	41.83	41.83	41.58	41.63
1871	AMEX	PXF	Wed, Nov 26, 2014	42.00	42.16	41.99	42.15
1870	AMEX	PXF	Tue, Nov 25, 2014	41.89	42.01	41.83	41.96
1869	AMEX	PXF	Mon, Nov 24, 2014	41.88	41.88	41.62	41.87
1868	AMEX	PXF	Fri, Nov 21, 2014	41.65	41.79	41.45	41.58
1867	AMEX	PXF	Thu, Nov 20, 2014	40.93	41.24	40.93	41.16
1866	AMEX	PXF	Wed, Nov 19, 2014	41.52	41.53	41.22	41.33
1865	AMEX	PXF	Tue, Nov 18, 2014	41.47	41.61	41.38	41.58
1864	AMEX	PXF	Mon, Nov 17, 2014	40.81	41.12	40.77	41.02
1863	AMEX	PXF	Fri, Nov 14, 2014	40.83	41.18	40.83	41.11
1862	AMEX	PXF	Thu, Nov 13, 2014	41.00	41.18	40.87	41.18
1861	AMEX	PXF	Wed, Nov 12, 2014	40.97	41.11	40.88	40.96
1860	AMEX	PXF	Tue, Nov 11, 2014	41.09	41.40	41.09	41.34
1859	AMEX	PXF	Mon, Nov 10, 2014	41.16	41.28	41.02	41.19
1858	AMEX	PXF	Fri, Nov 7, 2014	40.78	40.98	40.74	40.98
1857	AMEX	PXF	Thu, Nov 6, 2014	40.99	41.16	40.83	40.90
1856	AMEX	PXF	Wed, Nov 5, 2014	41.20	41.22	40.95	41.12
1855	AMEX	PXF	Tue, Nov 4, 2014	40.96	41.06	40.73	41.02
1854	AMEX	PXF	Mon, Nov 3, 2014	41.52	41.55	41.24	41.43
1853	AMEX	PXF	Fri, Oct 31, 2014	41.43	41.79	41.38	41.68
1852	AMEX	PXF	Thu, Oct 30, 2014	40.60	41.23	40.58	41.11
1851	AMEX	PXF	Wed, Oct 29, 2014	41.24	41.28	40.70	40.83
1850	AMEX	PXF	Tue, Oct 28, 2014	40.79	41.17	40.76	41.07
1849	AMEX	PXF	Mon, Oct 27, 2014	40.21	40.58	40.15	40.50
1848	AMEX	PXF	Fri, Oct 24, 2014	40.53	40.58	40.38	40.57
1847	AMEX	PXF	Thu, Oct 23, 2014	40.33	40.55	40.26	40.36
1846	AMEX	PXF	Wed, Oct 22, 2014	40.20	40.32	39.87	39.94
1845	AMEX	PXF	Tue, Oct 21, 2014	40.01	40.32	40.00	40.28
1844	AMEX	PXF	Mon, Oct 20, 2014	39.41	39.81	39.41	39.78
1843	AMEX	PXF	Fri, Oct 17, 2014	39.49	39.59	39.30	39.49
1842	AMEX	PXF	Thu, Oct 16, 2014	38.39	39.22	38.35	38.93
1841	AMEX	PXF	Wed, Oct 15, 2014	39.08	39.41	38.48	39.23
1840	AMEX	PXF	Tue, Oct 14, 2014	39.66	39.85	39.46	39.53
1839	AMEX	PXF	Mon, Oct 13, 2014	40.03	40.14	39.56	39.56
1838	AMEX	PXF	Fri, Oct 10, 2014	40.00	40.12	39.58	39.60
1837	AMEX	PXF	Thu, Oct 9, 2014	40.97	41.00	40.17	40.22
1836	AMEX	PXF	Wed, Oct 8, 2014	40.83	41.42	40.52	41.35
1835	AMEX	PXF	Tue, Oct 7, 2014	41.16	41.16	40.75	40.75
1834	AMEX	PXF	Mon, Oct 6, 2014	41.32	41.46	41.17	41.41
1833	AMEX	PXF	Fri, Oct 3, 2014	41.09	41.22	40.99	41.17
1832	AMEX	PXF	Thu, Oct 2, 2014	41.50	41.50	40.72	41.15
1831	AMEX	PXF	Wed, Oct 1, 2014	41.98	41.99	41.58	41.64
1830	AMEX	PXF	Tue, Sep 30, 2014	42.16	42.34	42.05	42.20
1829	AMEX	PXF	Mon, Sep 29, 2014	42.14	42.34	42.00	42.28
1828	AMEX	PXF	Fri, Sep 26, 2014	42.64	42.85	42.43	42.73
1827	AMEX	PXF	Thu, Sep 25, 2014	42.92	42.92	42.41	42.52
1826	AMEX	PXF	Wed, Sep 24, 2014	42.94	43.14	42.83	43.09
1825	AMEX	PXF	Tue, Sep 23, 2014	43.19	43.19	42.86	42.95
1824	AMEX	PXF	Mon, Sep 22, 2014	43.48	43.58	43.20	43.28
1823	AMEX	PXF	Fri, Sep 19, 2014	43.85	43.85	43.47	43.54
1822	AMEX	PXF	Thu, Sep 18, 2014	43.88	43.94	43.73	43.85
1821	AMEX	PXF	Wed, Sep 17, 2014	43.86	43.87	43.55	43.60
1820	AMEX	PXF	Tue, Sep 16, 2014	43.44	43.96	43.44	43.89
1819	AMEX	PXF	Mon, Sep 15, 2014	43.73	43.75	43.63	43.69
1818	AMEX	PXF	Fri, Sep 12, 2014	43.87	43.87	43.69	43.81
1817	AMEX	PXF	Thu, Sep 11, 2014	43.83	43.90	43.77	43.87
1816	AMEX	PXF	Wed, Sep 10, 2014	43.92	44.11	43.80	44.11
1815	AMEX	PXF	Tue, Sep 9, 2014	44.01	44.01	43.73	43.87
1814	AMEX	PXF	Mon, Sep 8, 2014	44.20	44.21	43.89	44.05
1813	AMEX	PXF	Fri, Sep 5, 2014	44.39	44.50	44.25	44.49
1812	AMEX	PXF	Thu, Sep 4, 2014	44.61	44.74	44.35	44.46
1811	AMEX	PXF	Wed, Sep 3, 2014	44.66	44.76	44.54	44.64
1810	AMEX	PXF	Tue, Sep 2, 2014	44.40	44.40	44.17	44.28
1809	AMEX	PXF	Fri, Aug 29, 2014	44.34	44.35	44.16	44.30
1808	AMEX	PXF	Thu, Aug 28, 2014	44.28	44.37	44.26	44.33
1807	AMEX	PXF	Wed, Aug 27, 2014	44.62	44.62	44.44	44.52
1806	AMEX	PXF	Tue, Aug 26, 2014	44.49	44.56	44.40	44.42
1805	AMEX	PXF	Mon, Aug 25, 2014	44.37	44.45	44.27	44.37
1804	AMEX	PXF	Fri, Aug 22, 2014	44.18	44.18	44.02	44.08
1803	AMEX	PXF	Thu, Aug 21, 2014	44.11	44.33	44.11	44.27
1802	AMEX	PXF	Wed, Aug 20, 2014	44.01	44.13	43.93	44.10
1801	AMEX	PXF	Tue, Aug 19, 2014	44.17	44.25	44.17	44.24
1800	AMEX	PXF	Mon, Aug 18, 2014	44.06	44.16	43.99	44.14
1799	AMEX	PXF	Fri, Aug 15, 2014	44.06	44.17	43.54	43.87
1798	AMEX	PXF	Thu, Aug 14, 2014	43.91	43.91	43.79	43.91
1797	AMEX	PXF	Wed, Aug 13, 2014	43.74	43.78	43.64	43.73
1796	AMEX	PXF	Tue, Aug 12, 2014	43.45	43.51	43.33	43.49
1795	AMEX	PXF	Mon, Aug 11, 2014	43.41	43.54	43.37	43.44
1794	AMEX	PXF	Fri, Aug 8, 2014	43.08	43.26	42.96	43.26
1793	AMEX	PXF	Thu, Aug 7, 2014	43.60	43.61	42.80	43.05
1792	AMEX	PXF	Wed, Aug 6, 2014	43.34	43.53	43.28	43.47
1791	AMEX	PXF	Tue, Aug 5, 2014	44.09	44.09	43.50	43.61
1790	AMEX	PXF	Mon, Aug 4, 2014	44.35	44.40	44.02	44.39
1789	AMEX	PXF	Fri, Aug 1, 2014	44.25	44.41	44.04	44.10
1788	AMEX	PXF	Thu, Jul 31, 2014	44.70	44.74	44.33	44.36
1787	AMEX	PXF	Wed, Jul 30, 2014	45.23	45.32	44.93	45.10
1786	AMEX	PXF	Tue, Jul 29, 2014	45.42	45.43	45.14	45.19
1785	AMEX	PXF	Mon, Jul 28, 2014	45.29	45.33	45.02	45.31
1784	AMEX	PXF	Fri, Jul 25, 2014	45.38	45.39	45.12	45.26
1783	AMEX	PXF	Thu, Jul 24, 2014	45.39	45.41	45.27	45.37
1782	AMEX	PXF	Wed, Jul 23, 2014	45.41	45.41	45.19	45.24
1781	AMEX	PXF	Tue, Jul 22, 2014	45.22	45.22	45.08	45.17
1780	AMEX	PXF	Mon, Jul 21, 2014	44.94	44.94	44.77	44.92
1779	AMEX	PXF	Fri, Jul 18, 2014	44.92	45.14	44.86	45.09
1778	AMEX	PXF	Thu, Jul 17, 2014	45.10	45.21	44.65	44.73
1777	AMEX	PXF	Wed, Jul 16, 2014	45.45	45.45	45.20	45.33
1776	AMEX	PXF	Tue, Jul 15, 2014	45.14	45.20	44.79	44.96
1775	AMEX	PXF	Mon, Jul 14, 2014	45.13	45.18	45.05	45.08
1774	AMEX	PXF	Fri, Jul 11, 2014	44.66	44.79	44.64	44.78
1773	AMEX	PXF	Thu, Jul 10, 2014	44.50	44.81	44.43	44.76
1772	AMEX	PXF	Wed, Jul 9, 2014	45.17	45.35	45.05	45.29
1771	AMEX	PXF	Tue, Jul 8, 2014	45.43	45.43	45.04	45.20
1770	AMEX	PXF	Mon, Jul 7, 2014	45.76	45.76	45.48	45.60
1769	AMEX	PXF	Thu, Jul 3, 2014	46.07	46.12	45.97	46.09
1768	AMEX	PXF	Wed, Jul 2, 2014	45.89	46.01	45.80	45.94
1767	AMEX	PXF	Tue, Jul 1, 2014	45.89	46.05	45.83	45.90
1766	AMEX	PXF	Mon, Jun 30, 2014	45.49	45.59	45.43	45.55
1765	AMEX	PXF	Fri, Jun 27, 2014	45.43	45.48	45.23	45.47
1764	AMEX	PXF	Thu, Jun 26, 2014	45.35	45.43	45.06	45.43
1763	AMEX	PXF	Wed, Jun 25, 2014	45.20	45.43	45.19	45.41
1762	AMEX	PXF	Tue, Jun 24, 2014	45.64	45.64	45.32	45.35
1761	AMEX	PXF	Mon, Jun 23, 2014	45.61	45.67	45.48	45.67
1760	AMEX	PXF	Fri, Jun 20, 2014	46.46	46.46	45.56	45.62
1759	AMEX	PXF	Thu, Jun 19, 2014	46.52	46.58	46.33	46.44
1758	AMEX	PXF	Wed, Jun 18, 2014	45.87	46.23	45.80	46.23
1757	AMEX	PXF	Tue, Jun 17, 2014	45.57	45.80	45.57	45.73
1756	AMEX	PXF	Mon, Jun 16, 2014	45.57	45.82	45.50	45.73
1755	AMEX	PXF	Fri, Jun 13, 2014	45.79	45.87	45.45	45.68
1754	AMEX	PXF	Thu, Jun 12, 2014	45.85	45.88	45.55	45.58
1753	AMEX	PXF	Wed, Jun 11, 2014	45.70	45.75	45.58	45.70
1752	AMEX	PXF	Tue, Jun 10, 2014	45.92	45.92	45.77	45.92
1751	AMEX	PXF	Mon, Jun 9, 2014	45.90	46.05	45.80	46.02
1750	AMEX	PXF	Fri, Jun 6, 2014	45.89	46.01	45.81	45.99
1749	AMEX	PXF	Thu, Jun 5, 2014	45.50	45.72	45.27	45.64
1748	AMEX	PXF	Wed, Jun 4, 2014	45.22	45.38	45.12	45.38
1747	AMEX	PXF	Tue, Jun 3, 2014	45.55	45.62	45.45	45.46
1746	AMEX	PXF	Mon, Jun 2, 2014	45.70	45.73	45.54	45.60
1745	AMEX	PXF	Fri, May 30, 2014	45.43	45.53	45.36	45.51
1744	AMEX	PXF	Thu, May 29, 2014	45.43	45.49	45.28	45.47
1743	AMEX	PXF	Wed, May 28, 2014	45.22	45.31	45.10	45.26
1742	AMEX	PXF	Tue, May 27, 2014	45.33	45.35	45.05	45.26
1741	AMEX	PXF	Fri, May 23, 2014	44.87	45.06	44.80	45.04
1740	AMEX	PXF	Thu, May 22, 2014	44.73	44.90	44.71	44.89
1739	AMEX	PXF	Wed, May 21, 2014	44.61	44.81	44.56	44.68
1738	AMEX	PXF	Tue, May 20, 2014	44.50	44.67	44.28	44.39
1737	AMEX	PXF	Mon, May 19, 2014	44.46	44.76	44.46	44.72
1736	AMEX	PXF	Fri, May 16, 2014	44.65	44.77	44.62	44.76
1735	AMEX	PXF	Thu, May 15, 2014	44.79	44.79	44.51	44.64
1734	AMEX	PXF	Wed, May 14, 2014	44.99	45.10	44.90	44.90
1733	AMEX	PXF	Tue, May 13, 2014	44.94	45.01	44.81	44.99
1732	AMEX	PXF	Mon, May 12, 2014	44.90	45.03	44.82	45.01
1731	AMEX	PXF	Fri, May 9, 2014	44.72	44.79	44.47	44.67
1730	AMEX	PXF	Thu, May 8, 2014	44.72	44.93	44.65	44.80
1729	AMEX	PXF	Wed, May 7, 2014	44.78	44.78	44.53	44.57
1728	AMEX	PXF	Tue, May 6, 2014	44.81	44.82	44.63	44.70
1727	AMEX	PXF	Mon, May 5, 2014	44.62	44.75	44.39	44.66
1726	AMEX	PXF	Fri, May 2, 2014	44.80	44.99	44.76	44.81
1725	AMEX	PXF	Thu, May 1, 2014	44.82	45.14	44.79	44.87
1724	AMEX	PXF	Wed, Apr 30, 2014	44.57	44.90	44.57	44.83
1723	AMEX	PXF	Tue, Apr 29, 2014	44.54	44.81	44.54	44.64
1722	AMEX	PXF	Mon, Apr 28, 2014	44.34	44.40	43.96	44.27
1721	AMEX	PXF	Fri, Apr 25, 2014	44.30	44.45	44.01	44.11
1720	AMEX	PXF	Thu, Apr 24, 2014	44.38	44.48	44.20	44.40
1719	AMEX	PXF	Wed, Apr 23, 2014	44.49	44.56	44.35	44.35
1718	AMEX	PXF	Tue, Apr 22, 2014	44.50	44.55	44.43	44.51
1717	AMEX	PXF	Mon, Apr 21, 2014	44.38	44.41	44.09	44.36
1716	AMEX	PXF	Thu, Apr 17, 2014	44.22	44.35	44.06	44.22
1715	AMEX	PXF	Wed, Apr 16, 2014	44.00	44.20	43.76	44.15
1714	AMEX	PXF	Tue, Apr 15, 2014	43.66	43.80	43.10	43.60
1713	AMEX	PXF	Mon, Apr 14, 2014	43.72	43.82	43.53	43.78
1712	AMEX	PXF	Fri, Apr 11, 2014	43.63	43.86	43.49	43.53
1711	AMEX	PXF	Thu, Apr 10, 2014	44.35	44.49	43.61	43.69
1710	AMEX	PXF	Wed, Apr 9, 2014	44.38	44.59	44.12	44.59
1709	AMEX	PXF	Tue, Apr 8, 2014	43.97	44.11	43.85	43.99
1708	AMEX	PXF	Mon, Apr 7, 2014	44.27	44.27	43.85	43.96
1707	AMEX	PXF	Fri, Apr 4, 2014	44.56	44.57	44.07	44.19
1706	AMEX	PXF	Thu, Apr 3, 2014	44.38	44.41	44.14	44.23
1705	AMEX	PXF	Wed, Apr 2, 2014	44.25	44.42	44.12	44.38
1704	AMEX	PXF	Tue, Apr 1, 2014	44.28	44.34	44.10	44.20
1703	AMEX	PXF	Mon, Mar 31, 2014	43.97	44.15	43.88	43.88
1702	AMEX	PXF	Fri, Mar 28, 2014	43.57	43.81	43.57	43.57
1701	AMEX	PXF	Thu, Mar 27, 2014	43.27	43.42	43.07	43.20
1700	AMEX	PXF	Wed, Mar 26, 2014	43.26	43.37	43.10	43.10
1699	AMEX	PXF	Tue, Mar 25, 2014	42.81	43.07	42.72	43.03
1698	AMEX	PXF	Mon, Mar 24, 2014	43.03	43.09	42.58	42.78
1697	AMEX	PXF	Fri, Mar 21, 2014	42.89	43.06	42.53	42.63
1696	AMEX	PXF	Thu, Mar 20, 2014	42.80	43.24	42.80	43.16
1695	AMEX	PXF	Wed, Mar 19, 2014	43.77	43.83	42.80	43.16
1694	AMEX	PXF	Tue, Mar 18, 2014	43.54	43.83	43.52	43.75
1693	AMEX	PXF	Mon, Mar 17, 2014	43.36	43.49	43.30	43.33
1692	AMEX	PXF	Fri, Mar 14, 2014	42.76	43.08	42.64	42.89
1691	AMEX	PXF	Thu, Mar 13, 2014	43.90	43.90	42.96	43.06
1690	AMEX	PXF	Wed, Mar 12, 2014	43.65	43.86	43.55	43.83
1689	AMEX	PXF	Tue, Mar 11, 2014	44.14	44.34	43.83	44.01
1688	AMEX	PXF	Mon, Mar 10, 2014	44.17	44.29	43.94	44.29
1687	AMEX	PXF	Fri, Mar 7, 2014	44.68	44.68	44.19	44.49
1686	AMEX	PXF	Thu, Mar 6, 2014	44.61	44.79	44.54	44.69
1685	AMEX	PXF	Wed, Mar 5, 2014	44.31	44.33	44.05	44.06
1684	AMEX	PXF	Tue, Mar 4, 2014	44.10	44.43	44.10	44.30
1683	AMEX	PXF	Mon, Mar 3, 2014	43.59	43.70	43.27	43.40
1682	AMEX	PXF	Fri, Feb 28, 2014	44.34	44.51	44.13	44.24
1681	AMEX	PXF	Thu, Feb 27, 2014	44.10	44.25	43.89	44.10
1680	AMEX	PXF	Wed, Feb 26, 2014	44.38	44.38	44.05	44.20
1679	AMEX	PXF	Tue, Feb 25, 2014	44.49	44.59	44.27	44.34
1678	AMEX	PXF	Mon, Feb 24, 2014	44.06	44.64	44.06	44.30
1677	AMEX	PXF	Fri, Feb 21, 2014	44.23	44.34	44.00	44.12
1676	AMEX	PXF	Thu, Feb 20, 2014	43.81	44.05	43.68	43.93
1675	AMEX	PXF	Wed, Feb 19, 2014	43.99	44.26	43.80	43.80
1674	AMEX	PXF	Tue, Feb 18, 2014	44.00	44.17	43.91	44.11
1673	AMEX	PXF	Fri, Feb 14, 2014	43.53	43.77	43.50	43.71
1672	AMEX	PXF	Thu, Feb 13, 2014	43.10	43.61	42.71	43.55
1671	AMEX	PXF	Wed, Feb 12, 2014	43.40	43.52	43.25	43.38
1670	AMEX	PXF	Tue, Feb 11, 2014	42.78	43.44	42.78	43.30
1669	AMEX	PXF	Mon, Feb 10, 2014	42.86	42.86	42.50	42.50
1668	AMEX	PXF	Fri, Feb 7, 2014	42.64	42.96	42.44	42.96
1667	AMEX	PXF	Thu, Feb 6, 2014	41.92	42.31	41.92	42.26
1666	AMEX	PXF	Wed, Feb 5, 2014	41.54	41.61	41.33	41.54
1665	AMEX	PXF	Tue, Feb 4, 2014	41.42	41.49	41.23	41.37
1664	AMEX	PXF	Mon, Feb 3, 2014	42.01	42.01	41.13	41.23
1663	AMEX	PXF	Fri, Jan 31, 2014	41.93	42.28	41.66	42.05
1662	AMEX	PXF	Wed, Jan 29, 2014	42.57	42.75	42.43	42.52
1661	AMEX	PXF	Tue, Jan 28, 2014	42.80	42.97	42.61	42.91
1660	AMEX	PXF	Mon, Jan 27, 2014	42.82	42.82	42.22	42.47
1659	AMEX	PXF	Fri, Jan 24, 2014	43.43	43.43	42.76	42.76
1658	AMEX	PXF	Thu, Jan 23, 2014	44.25	44.25	43.78	43.97
1657	AMEX	PXF	Wed, Jan 22, 2014	44.32	44.32	44.13	44.26
1656	AMEX	PXF	Tue, Jan 21, 2014	44.38	44.38	44.07	44.26
1655	AMEX	PXF	Fri, Jan 17, 2014	44.31	44.31	44.09	44.12
1654	AMEX	PXF	Thu, Jan 16, 2014	44.29	44.30	44.02	44.26
1653	AMEX	PXF	Wed, Jan 15, 2014	44.10	44.32	44.08	44.32
1652	AMEX	PXF	Tue, Jan 14, 2014	43.88	44.09	43.68	44.01
1651	AMEX	PXF	Mon, Jan 13, 2014	44.08	44.08	43.53	43.55
1650	AMEX	PXF	Fri, Jan 10, 2014	43.89	44.05	43.80	44.04
1649	AMEX	PXF	Thu, Jan 9, 2014	43.78	43.78	43.41	43.68
1648	AMEX	PXF	Wed, Jan 8, 2014	43.66	43.76	43.51	43.57
1647	AMEX	PXF	Tue, Jan 7, 2014	43.54	43.64	43.41	43.59
1646	AMEX	PXF	Mon, Jan 6, 2014	43.43	43.43	43.21	43.25
1645	AMEX	PXF	Fri, Jan 3, 2014	43.48	43.48	43.16	43.28
1644	AMEX	PXF	Thu, Jan 2, 2014	43.45	43.46	43.10	43.26
1643	AMEX	PXF	Tue, Dec 31, 2013	44.00	44.15	43.81	43.97
1642	AMEX	PXF	Mon, Dec 30, 2013	43.72	43.88	43.60	43.71
1641	AMEX	PXF	Fri, Dec 27, 2013	43.59	43.75	43.58	43.63
1640	AMEX	PXF	Thu, Dec 26, 2013	43.20	43.55	43.20	43.30
1639	AMEX	PXF	Tue, Dec 24, 2013	43.06	43.16	42.95	43.13
1638	AMEX	PXF	Mon, Dec 23, 2013	42.97	43.19	42.95	43.01
1637	AMEX	PXF	Fri, Dec 20, 2013	42.61	42.80	42.61	42.64
1636	AMEX	PXF	Thu, Dec 19, 2013	42.66	42.85	42.58	42.74
1635	AMEX	PXF	Wed, Dec 18, 2013	42.46	42.98	42.35	42.82
1634	AMEX	PXF	Tue, Dec 17, 2013	42.25	42.25	42.00	42.09
1633	AMEX	PXF	Mon, Dec 16, 2013	42.23	42.39	42.11	42.26
1632	AMEX	PXF	Fri, Dec 13, 2013	41.97	41.97	41.72	41.88
1631	AMEX	PXF	Thu, Dec 12, 2013	42.10	42.13	41.84	41.96
1630	AMEX	PXF	Wed, Dec 11, 2013	42.78	42.78	42.19	42.26
1629	AMEX	PXF	Tue, Dec 10, 2013	42.53	42.70	42.51	42.66
1628	AMEX	PXF	Mon, Dec 9, 2013	42.73	42.82	42.56	42.62
1627	AMEX	PXF	Fri, Dec 6, 2013	42.62	42.74	42.39	42.66
1626	AMEX	PXF	Thu, Dec 5, 2013	42.43	42.43	42.01	42.14
1625	AMEX	PXF	Wed, Dec 4, 2013	42.27	42.43	42.05	42.39
1624	AMEX	PXF	Tue, Dec 3, 2013	42.65	42.82	42.51	42.66
1623	AMEX	PXF	Mon, Dec 2, 2013	43.18	43.24	42.96	42.98
1622	AMEX	PXF	Fri, Nov 29, 2013	43.35	43.49	43.32	43.33
1621	AMEX	PXF	Wed, Nov 27, 2013	43.23	43.29	43.09	43.18
1620	AMEX	PXF	Tue, Nov 26, 2013	43.07	43.07	42.88	43.04
1619	AMEX	PXF	Mon, Nov 25, 2013	43.20	43.20	42.88	42.91
1618	AMEX	PXF	Fri, Nov 22, 2013	42.85	43.12	42.78	43.06
1617	AMEX	PXF	Thu, Nov 21, 2013	42.87	43.01	42.81	42.89
1616	AMEX	PXF	Wed, Nov 20, 2013	43.10	43.29	42.66	42.73
1615	AMEX	PXF	Tue, Nov 19, 2013	43.26	43.33	43.02	43.17
1614	AMEX	PXF	Mon, Nov 18, 2013	43.64	43.68	43.31	43.36
1613	AMEX	PXF	Fri, Nov 15, 2013	43.27	43.31	43.13	43.21
1612	AMEX	PXF	Thu, Nov 14, 2013	42.83	43.04	42.70	42.85
1611	AMEX	PXF	Wed, Nov 13, 2013	42.42	42.87	42.27	42.87
1610	AMEX	PXF	Tue, Nov 12, 2013	42.76	42.77	42.53	42.65
1609	AMEX	PXF	Mon, Nov 11, 2013	42.63	42.80	42.63	42.71
1608	AMEX	PXF	Fri, Nov 8, 2013	42.41	42.66	42.27	42.65
1607	AMEX	PXF	Thu, Nov 7, 2013	43.03	43.25	42.41	42.43
1606	AMEX	PXF	Wed, Nov 6, 2013	43.24	43.30	43.11	43.20
1605	AMEX	PXF	Tue, Nov 5, 2013	42.72	42.82	42.55	42.74
1604	AMEX	PXF	Mon, Nov 4, 2013	43.04	43.12	42.92	43.12
1603	AMEX	PXF	Fri, Nov 1, 2013	43.09	43.25	42.79	42.91
1602	AMEX	PXF	Thu, Oct 31, 2013	43.52	43.52	43.08	43.20
1601	AMEX	PXF	Wed, Oct 30, 2013	43.62	43.64	43.21	43.44
1600	AMEX	PXF	Tue, Oct 29, 2013	43.56	43.59	43.42	43.59
1599	AMEX	PXF	Mon, Oct 28, 2013	43.38	43.41	43.22	43.27
1598	AMEX	PXF	Fri, Oct 25, 2013	43.46	43.61	43.29	43.47
1597	AMEX	PXF	Thu, Oct 24, 2013	43.58	43.65	43.48	43.62
1596	AMEX	PXF	Wed, Oct 23, 2013	43.37	43.59	43.13	43.32
1595	AMEX	PXF	Tue, Oct 22, 2013	43.65	43.87	43.62	43.73
1594	AMEX	PXF	Mon, Oct 21, 2013	43.48	43.48	43.26	43.33
1593	AMEX	PXF	Fri, Oct 18, 2013	43.31	43.44	43.21	43.44
1592	AMEX	PXF	Thu, Oct 17, 2013	42.97	43.22	42.90	43.21
1591	AMEX	PXF	Wed, Oct 16, 2013	42.53	42.71	42.47	42.70
1590	AMEX	PXF	Tue, Oct 15, 2013	42.46	42.46	42.26	42.32
1589	AMEX	PXF	Mon, Oct 14, 2013	42.37	42.52	42.19	42.47
1588	AMEX	PXF	Fri, Oct 11, 2013	42.18	42.29	42.05	42.29
1587	AMEX	PXF	Thu, Oct 10, 2013	41.76	42.20	41.70	42.20
1586	AMEX	PXF	Wed, Oct 9, 2013	41.20	41.39	41.06	41.31
1585	AMEX	PXF	Tue, Oct 8, 2013	41.50	41.50	41.04	41.07
1584	AMEX	PXF	Mon, Oct 7, 2013	41.35	41.53	41.24	41.42
1583	AMEX	PXF	Fri, Oct 4, 2013	41.68	41.73	41.50	41.72
1582	AMEX	PXF	Thu, Oct 3, 2013	41.77	41.82	41.50	41.58
1581	AMEX	PXF	Wed, Oct 2, 2013	41.75	41.80	41.54	41.80
1580	AMEX	PXF	Tue, Oct 1, 2013	41.72	41.88	41.62	41.75
1579	AMEX	PXF	Mon, Sep 30, 2013	41.54	41.60	41.44	41.51
1578	AMEX	PXF	Fri, Sep 27, 2013	41.82	41.89	41.75	41.86
1577	AMEX	PXF	Thu, Sep 26, 2013	41.95	41.95	41.78	41.90
1576	AMEX	PXF	Wed, Sep 25, 2013	41.72	41.81	41.63	41.70
1575	AMEX	PXF	Tue, Sep 24, 2013	41.84	41.85	41.61	41.69
1574	AMEX	PXF	Mon, Sep 23, 2013	41.69	41.73	41.44	41.63
1573	AMEX	PXF	Fri, Sep 20, 2013	42.04	42.04	41.57	41.65
1572	AMEX	PXF	Thu, Sep 19, 2013	42.70	42.70	42.18	42.32
1571	AMEX	PXF	Wed, Sep 18, 2013	41.51	42.58	41.35	42.52
1570	AMEX	PXF	Tue, Sep 17, 2013	41.51	41.55	41.40	41.55
1569	AMEX	PXF	Mon, Sep 16, 2013	41.69	41.69	41.47	41.53
1568	AMEX	PXF	Fri, Sep 13, 2013	41.13	41.21	40.96	41.14
1567	AMEX	PXF	Thu, Sep 12, 2013	41.11	41.19	40.97	40.97
1566	AMEX	PXF	Wed, Sep 11, 2013	40.87	41.23	40.87	41.20
1565	AMEX	PXF	Tue, Sep 10, 2013	40.90	41.04	40.83	40.99
1564	AMEX	PXF	Mon, Sep 9, 2013	40.24	40.56	40.21	40.53
1563	AMEX	PXF	Fri, Sep 6, 2013	39.89	40.06	39.80	39.89
1562	AMEX	PXF	Thu, Sep 5, 2013	39.57	39.74	39.57	39.70
1561	AMEX	PXF	Wed, Sep 4, 2013	39.28	39.64	39.25	39.57
1560	AMEX	PXF	Tue, Sep 3, 2013	39.47	39.48	39.20	39.29
1559	AMEX	PXF	Fri, Aug 30, 2013	39.04	39.04	38.65	38.67
1558	AMEX	PXF	Thu, Aug 29, 2013	39.14	39.20	39.05	39.05
1557	AMEX	PXF	Wed, Aug 28, 2013	38.92	39.24	38.91	39.09
1556	AMEX	PXF	Tue, Aug 27, 2013	39.36	39.37	39.01	39.04
1555	AMEX	PXF	Mon, Aug 26, 2013	39.78	39.86	39.73	39.74
1554	AMEX	PXF	Fri, Aug 23, 2013	40.07	40.07	39.93	40.03
1553	AMEX	PXF	Thu, Aug 22, 2013	39.67	39.76	39.57	39.68
1552	AMEX	PXF	Wed, Aug 21, 2013	39.48	39.52	39.12	39.33
1551	AMEX	PXF	Tue, Aug 20, 2013	39.82	39.83	39.59	39.77
1550	AMEX	PXF	Mon, Aug 19, 2013	40.28	40.28	39.83	39.85
1549	AMEX	PXF	Fri, Aug 16, 2013	40.13	40.33	40.13	40.27
1548	AMEX	PXF	Thu, Aug 15, 2013	39.97	40.14	39.60	40.13
1547	AMEX	PXF	Wed, Aug 14, 2013	40.35	40.37	40.27	40.32
1546	AMEX	PXF	Tue, Aug 13, 2013	40.09	40.34	39.97	40.29
1545	AMEX	PXF	Mon, Aug 12, 2013	39.96	40.04	39.95	40.04
1544	AMEX	PXF	Fri, Aug 9, 2013	40.12	40.21	39.97	40.10
1543	AMEX	PXF	Thu, Aug 8, 2013	39.97	40.09	39.76	40.05
1542	AMEX	PXF	Wed, Aug 7, 2013	39.67	39.71	39.57	39.70
1541	AMEX	PXF	Tue, Aug 6, 2013	40.04	40.04	39.70	39.78
1540	AMEX	PXF	Mon, Aug 5, 2013	39.89	39.94	39.74	39.94
1539	AMEX	PXF	Fri, Aug 2, 2013	39.72	39.99	39.71	39.95
1538	AMEX	PXF	Thu, Aug 1, 2013	39.80	39.80	39.55	39.69
1537	AMEX	PXF	Wed, Jul 31, 2013	39.11	39.49	39.11	39.23
1536	AMEX	PXF	Tue, Jul 30, 2013	39.33	39.36	39.08	39.20
1535	AMEX	PXF	Mon, Jul 29, 2013	39.20	39.24	39.09	39.18
1534	AMEX	PXF	Fri, Jul 26, 2013	39.48	39.57	39.32	39.57
1533	AMEX	PXF	Thu, Jul 25, 2013	39.37	39.82	39.37	39.80
1532	AMEX	PXF	Wed, Jul 24, 2013	39.80	39.82	39.48	39.65
1531	AMEX	PXF	Tue, Jul 23, 2013	39.70	39.73	39.53	39.66
1530	AMEX	PXF	Mon, Jul 22, 2013	39.52	39.59	39.39	39.49
1529	AMEX	PXF	Fri, Jul 19, 2013	39.25	39.40	39.18	39.34
1528	AMEX	PXF	Thu, Jul 18, 2013	39.04	39.38	39.04	39.33
1527	AMEX	PXF	Wed, Jul 17, 2013	39.06	39.08	38.79	38.99
1526	AMEX	PXF	Tue, Jul 16, 2013	38.62	38.77	38.59	38.76
1525	AMEX	PXF	Mon, Jul 15, 2013	38.50	38.72	38.45	38.65
1524	AMEX	PXF	Fri, Jul 12, 2013	38.39	38.39	38.26	38.36
1523	AMEX	PXF	Thu, Jul 11, 2013	38.38	38.67	38.16	38.63
1522	AMEX	PXF	Wed, Jul 10, 2013	37.58	37.81	37.45	37.59
1521	AMEX	PXF	Tue, Jul 9, 2013	37.52	37.54	37.31	37.47
1520	AMEX	PXF	Mon, Jul 8, 2013	37.23	37.37	37.17	37.29
1519	AMEX	PXF	Fri, Jul 5, 2013	37.27	37.27	36.74	37.00
1518	AMEX	PXF	Wed, Jul 3, 2013	36.79	36.90	36.61	36.83
1517	AMEX	PXF	Tue, Jul 2, 2013	37.26	37.34	36.86	37.01
1516	AMEX	PXF	Mon, Jul 1, 2013	37.29	37.36	37.16	37.18
1515	AMEX	PXF	Fri, Jun 28, 2013	36.87	36.98	36.73	36.82
1514	AMEX	PXF	Thu, Jun 27, 2013	36.90	37.07	36.87	36.92
1513	AMEX	PXF	Wed, Jun 26, 2013	36.80	36.80	36.50	36.60
1512	AMEX	PXF	Tue, Jun 25, 2013	36.41	36.55	36.20	36.51
1511	AMEX	PXF	Mon, Jun 24, 2013	36.00	36.24	35.73	36.07
1510	AMEX	PXF	Fri, Jun 21, 2013	37.04	37.06	36.28	36.68
1509	AMEX	PXF	Thu, Jun 20, 2013	37.64	37.64	36.90	36.96
1508	AMEX	PXF	Wed, Jun 19, 2013	39.03	39.06	38.28	38.28
1507	AMEX	PXF	Tue, Jun 18, 2013	38.99	39.14	38.95	39.06
1506	AMEX	PXF	Mon, Jun 17, 2013	38.82	39.01	38.56	38.75
1505	AMEX	PXF	Fri, Jun 14, 2013	38.42	38.56	38.14	38.20
1504	AMEX	PXF	Thu, Jun 13, 2013	38.24	38.70	38.15	38.68
1503	AMEX	PXF	Wed, Jun 12, 2013	38.56	38.56	38.01	38.07
1502	AMEX	PXF	Tue, Jun 11, 2013	38.03	38.36	38.01	38.13
1501	AMEX	PXF	Mon, Jun 10, 2013	38.85	38.85	38.51	38.67
1500	AMEX	PXF	Fri, Jun 7, 2013	38.26	38.59	38.26	38.59
1499	AMEX	PXF	Thu, Jun 6, 2013	38.07	38.19	37.77	38.19
1498	AMEX	PXF	Wed, Jun 5, 2013	38.32	38.42	38.03	38.03
1497	AMEX	PXF	Tue, Jun 4, 2013	38.99	39.09	38.63	38.86
1496	AMEX	PXF	Mon, Jun 3, 2013	38.55	38.90	38.39	38.90
1495	AMEX	PXF	Fri, May 31, 2013	38.83	38.93	38.51	38.52
1494	AMEX	PXF	Thu, May 30, 2013	39.20	39.50	39.20	39.41
1493	AMEX	PXF	Wed, May 29, 2013	39.21	39.24	38.99	39.24
1492	AMEX	PXF	Tue, May 28, 2013	39.67	39.76	39.29	39.46
1491	AMEX	PXF	Fri, May 24, 2013	39.15	39.33	39.12	39.26
1490	AMEX	PXF	Thu, May 23, 2013	39.30	39.66	39.09	39.66
1489	AMEX	PXF	Wed, May 22, 2013	40.61	40.87	40.05	40.08
1488	AMEX	PXF	Tue, May 21, 2013	40.43	40.71	40.30	40.60
1487	AMEX	PXF	Mon, May 20, 2013	40.25	40.52	40.25	40.45
1486	AMEX	PXF	Fri, May 17, 2013	39.88	40.13	39.88	40.08
1485	AMEX	PXF	Thu, May 16, 2013	39.80	39.95	39.73	39.78
1484	AMEX	PXF	Wed, May 15, 2013	39.61	39.94	39.61	39.92
1483	AMEX	PXF	Tue, May 14, 2013	39.59	39.79	39.59	39.74
1482	AMEX	PXF	Mon, May 13, 2013	39.64	39.66	39.52	39.58
1481	AMEX	PXF	Fri, May 10, 2013	39.53	39.60	39.36	39.57
1480	AMEX	PXF	Thu, May 9, 2013	39.83	39.85	39.47	39.60
1479	AMEX	PXF	Wed, May 8, 2013	39.73	40.00	39.73	39.96
1478	AMEX	PXF	Tue, May 7, 2013	39.60	39.66	39.43	39.55
1477	AMEX	PXF	Mon, May 6, 2013	39.29	39.36	39.23	39.33
1476	AMEX	PXF	Fri, May 3, 2013	39.29	39.52	39.26	39.48
1475	AMEX	PXF	Thu, May 2, 2013	38.71	39.04	38.71	38.95
1474	AMEX	PXF	Wed, May 1, 2013	39.09	39.09	38.81	38.81
1473	AMEX	PXF	Tue, Apr 30, 2013	39.01	39.11	38.91	39.11
1472	AMEX	PXF	Mon, Apr 29, 2013	38.67	39.05	38.67	38.97
1471	AMEX	PXF	Fri, Apr 26, 2013	38.30	38.50	38.30	38.47
1470	AMEX	PXF	Thu, Apr 25, 2013	38.49	38.70	38.47	38.47
1469	AMEX	PXF	Wed, Apr 24, 2013	38.03	38.37	38.03	38.28
1468	AMEX	PXF	Tue, Apr 23, 2013	37.66	37.95	37.66	37.95
1467	AMEX	PXF	Mon, Apr 22, 2013	37.16	37.42	37.06	37.33
1466	AMEX	PXF	Fri, Apr 19, 2013	37.06	37.14	36.98	37.14
1465	AMEX	PXF	Thu, Apr 18, 2013	37.02	37.02	36.66	36.82
1464	AMEX	PXF	Wed, Apr 17, 2013	37.24	37.26	36.82	37.01
1463	AMEX	PXF	Tue, Apr 16, 2013	37.70	37.77	37.48	37.77
1462	AMEX	PXF	Mon, Apr 15, 2013	37.66	37.67	37.22	37.22
1461	AMEX	PXF	Fri, Apr 12, 2013	38.02	38.04	37.80	37.98
1460	AMEX	PXF	Thu, Apr 11, 2013	38.03	38.29	38.00	38.11
1459	AMEX	PXF	Wed, Apr 10, 2013	37.83	37.94	37.70	37.91
1458	AMEX	PXF	Tue, Apr 9, 2013	37.01	37.30	36.88	37.19
1457	AMEX	PXF	Mon, Apr 8, 2013	36.69	36.86	36.64	36.86
1456	AMEX	PXF	Fri, Apr 5, 2013	36.46	36.79	36.38	36.77
1455	AMEX	PXF	Thu, Apr 4, 2013	36.81	36.99	36.63	36.95
1454	AMEX	PXF	Wed, Apr 3, 2013	36.86	36.86	36.54	36.60
1453	AMEX	PXF	Tue, Apr 2, 2013	36.79	37.04	36.79	36.93
1452	AMEX	PXF	Mon, Apr 1, 2013	36.81	36.84	36.55	36.65
1451	AMEX	PXF	Thu, Mar 28, 2013	36.86	37.04	36.81	36.97
1450	AMEX	PXF	Wed, Mar 27, 2013	36.63	36.90	36.50	36.84
1449	AMEX	PXF	Tue, Mar 26, 2013	36.94	37.06	36.87	37.02
1448	AMEX	PXF	Mon, Mar 25, 2013	37.36	37.45	36.83	36.92
1447	AMEX	PXF	Fri, Mar 22, 2013	37.49	37.61	37.33	37.44
1446	AMEX	PXF	Thu, Mar 21, 2013	37.27	37.43	37.18	37.24
1445	AMEX	PXF	Wed, Mar 20, 2013	37.54	37.58	37.42	37.51
1444	AMEX	PXF	Tue, Mar 19, 2013	37.51	37.51	37.02	37.20
1443	AMEX	PXF	Mon, Mar 18, 2013	37.27	37.61	37.27	37.34
1442	AMEX	PXF	Fri, Mar 15, 2013	38.00	38.00	37.79	37.85
1441	AMEX	PXF	Thu, Mar 14, 2013	37.70	37.96	37.67	37.91
1440	AMEX	PXF	Wed, Mar 13, 2013	37.57	37.58	37.36	37.48
1439	AMEX	PXF	Tue, Mar 12, 2013	37.82	37.91	37.53	37.63
1438	AMEX	PXF	Mon, Mar 11, 2013	37.68	37.83	37.60	37.83
1437	AMEX	PXF	Fri, Mar 8, 2013	37.75	37.77	37.55	37.74
1436	AMEX	PXF	Thu, Mar 7, 2013	37.63	37.72	37.61	37.66
1435	AMEX	PXF	Wed, Mar 6, 2013	37.60	37.60	37.39	37.55
1434	AMEX	PXF	Tue, Mar 5, 2013	37.37	37.58	37.37	37.42
1433	AMEX	PXF	Mon, Mar 4, 2013	36.71	37.10	36.71	37.03
1432	AMEX	PXF	Fri, Mar 1, 2013	36.77	37.06	36.67	37.06
1431	AMEX	PXF	Thu, Feb 28, 2013	37.04	37.34	37.04	37.17
1430	AMEX	PXF	Wed, Feb 27, 2013	36.73	37.23	36.73	37.16
1429	AMEX	PXF	Tue, Feb 26, 2013	36.77	36.84	36.48	36.61
1428	AMEX	PXF	Mon, Feb 25, 2013	37.71	37.86	36.40	36.41
1427	AMEX	PXF	Fri, Feb 22, 2013	37.13	37.42	37.07	37.42
1426	AMEX	PXF	Thu, Feb 21, 2013	37.04	37.04	36.72	36.84
1425	AMEX	PXF	Wed, Feb 20, 2013	37.95	37.95	37.52	37.52
1424	AMEX	PXF	Tue, Feb 19, 2013	37.79	37.93	37.79	37.87
1423	AMEX	PXF	Fri, Feb 15, 2013	37.57	37.57	37.34	37.43
1422	AMEX	PXF	Thu, Feb 14, 2013	37.48	37.62	37.44	37.60
1421	AMEX	PXF	Wed, Feb 13, 2013	37.89	38.02	37.79	37.87
1420	AMEX	PXF	Tue, Feb 12, 2013	37.65	37.93	37.65	37.81
1419	AMEX	PXF	Mon, Feb 11, 2013	37.59	37.60	37.49	37.53
1418	AMEX	PXF	Fri, Feb 8, 2013	37.45	37.66	37.45	37.63
1417	AMEX	PXF	Thu, Feb 7, 2013	37.67	37.68	37.12	37.35
1416	AMEX	PXF	Wed, Feb 6, 2013	37.37	37.60	37.34	37.60
1415	AMEX	PXF	Tue, Feb 5, 2013	37.71	37.79	37.55	37.67
1414	AMEX	PXF	Mon, Feb 4, 2013	37.84	37.84	37.37	37.39
1413	AMEX	PXF	Fri, Feb 1, 2013	38.24	38.36	38.11	38.23
1412	AMEX	PXF	Thu, Jan 31, 2013	38.10	38.16	37.97	38.00
1411	AMEX	PXF	Wed, Jan 30, 2013	38.20	38.30	38.11	38.14
1410	AMEX	PXF	Tue, Jan 29, 2013	38.05	38.24	38.01	38.19
1409	AMEX	PXF	Mon, Jan 28, 2013	37.91	37.99	37.87	37.97
1408	AMEX	PXF	Fri, Jan 25, 2013	37.99	38.09	37.89	38.09
1407	AMEX	PXF	Thu, Jan 24, 2013	37.51	37.82	37.51	37.71
1406	AMEX	PXF	Wed, Jan 23, 2013	37.40	37.53	37.35	37.53
1405	AMEX	PXF	Tue, Jan 22, 2013	37.50	37.55	37.31	37.50
1404	AMEX	PXF	Fri, Jan 18, 2013	37.45	37.52	37.37	37.52
1403	AMEX	PXF	Thu, Jan 17, 2013	37.57	37.65	37.44	37.60
1402	AMEX	PXF	Wed, Jan 16, 2013	37.12	37.20	37.06	37.15
1401	AMEX	PXF	Tue, Jan 15, 2013	37.28	37.45	37.22	37.38
1400	AMEX	PXF	Mon, Jan 14, 2013	37.57	37.58	37.34	37.53
1399	AMEX	PXF	Fri, Jan 11, 2013	37.56	37.58	37.40	37.55
1398	AMEX	PXF	Thu, Jan 10, 2013	37.29	37.47	37.24	37.45
1397	AMEX	PXF	Wed, Jan 9, 2013	36.83	36.93	36.80	36.86
1396	AMEX	PXF	Tue, Jan 8, 2013	36.80	36.80	36.52	36.64
1395	AMEX	PXF	Mon, Jan 7, 2013	36.75	36.95	36.68	36.91
1394	AMEX	PXF	Fri, Jan 4, 2013	36.75	37.02	36.69	37.00
1393	AMEX	PXF	Thu, Jan 3, 2013	36.82	36.92	36.56	36.65
1392	AMEX	PXF	Wed, Jan 2, 2013	37.04	37.06	36.79	37.00
1391	AMEX	PXF	Mon, Dec 31, 2012	36.11	36.53	35.87	36.45
1390	AMEX	PXF	Fri, Dec 28, 2012	35.97	36.13	35.84	35.84
1389	AMEX	PXF	Thu, Dec 27, 2012	36.37	36.52	36.02	36.24
1388	AMEX	PXF	Wed, Dec 26, 2012	36.34	36.34	36.03	36.07
1387	AMEX	PXF	Mon, Dec 24, 2012	36.16	36.16	35.98	36.07
1386	AMEX	PXF	Fri, Dec 21, 2012	36.11	36.31	36.00	36.24
1385	AMEX	PXF	Thu, Dec 20, 2012	36.77	36.82	36.67	36.76
1384	AMEX	PXF	Wed, Dec 19, 2012	36.56	36.76	36.56	36.59
1383	AMEX	PXF	Tue, Dec 18, 2012	36.24	36.49	36.20	36.46
1382	AMEX	PXF	Mon, Dec 17, 2012	35.89	36.09	35.85	36.09
1381	AMEX	PXF	Fri, Dec 14, 2012	35.64	35.92	35.64	35.80
1380	AMEX	PXF	Thu, Dec 13, 2012	35.62	35.82	35.53	35.67
1379	AMEX	PXF	Wed, Dec 12, 2012	35.63	35.88	35.62	35.70
1378	AMEX	PXF	Tue, Dec 11, 2012	35.37	35.52	35.37	35.50
1377	AMEX	PXF	Mon, Dec 10, 2012	35.06	35.24	35.06	35.24
1376	AMEX	PXF	Fri, Dec 7, 2012	35.29	35.29	35.13	35.29
1375	AMEX	PXF	Thu, Dec 6, 2012	35.30	35.34	35.21	35.34
1374	AMEX	PXF	Wed, Dec 5, 2012	35.17	35.42	35.12	35.32
1373	AMEX	PXF	Tue, Dec 4, 2012	35.08	35.23	35.00	35.10
1372	AMEX	PXF	Mon, Dec 3, 2012	35.07	35.15	34.85	34.86
1371	AMEX	PXF	Fri, Nov 30, 2012	34.95	34.98	34.83	34.88
1370	AMEX	PXF	Thu, Nov 29, 2012	34.89	34.91	34.72	34.88
1369	AMEX	PXF	Wed, Nov 28, 2012	34.02	34.54	34.01	34.54
1368	AMEX	PXF	Tue, Nov 27, 2012	34.47	34.47	34.27	34.35
1367	AMEX	PXF	Mon, Nov 26, 2012	34.31	34.46	34.31	34.46
1366	AMEX	PXF	Fri, Nov 23, 2012	34.42	34.59	34.42	34.50
1365	AMEX	PXF	Wed, Nov 21, 2012	33.87	33.92	33.76	33.85
1364	AMEX	PXF	Tue, Nov 20, 2012	33.66	33.79	33.59	33.75
1363	AMEX	PXF	Mon, Nov 19, 2012	33.52	33.77	33.52	33.75
1362	AMEX	PXF	Fri, Nov 16, 2012	33.02	33.02	32.70	32.93
1361	AMEX	PXF	Thu, Nov 15, 2012	33.16	33.26	32.88	33.02
1360	AMEX	PXF	Wed, Nov 14, 2012	33.37	33.47	32.90	32.91
1359	AMEX	PXF	Tue, Nov 13, 2012	33.19	33.54	33.19	33.36
1358	AMEX	PXF	Mon, Nov 12, 2012	33.46	33.55	33.40	33.55
1357	AMEX	PXF	Fri, Nov 9, 2012	33.36	33.68	33.35	33.47
1356	AMEX	PXF	Thu, Nov 8, 2012	33.82	33.85	33.58	33.58
1355	AMEX	PXF	Wed, Nov 7, 2012	33.90	34.06	33.75	33.96
1354	AMEX	PXF	Tue, Nov 6, 2012	34.34	34.54	34.34	34.45
1353	AMEX	PXF	Mon, Nov 5, 2012	34.00	34.12	33.99	34.10
1352	AMEX	PXF	Fri, Nov 2, 2012	34.54	34.65	34.21	34.27
1351	AMEX	PXF	Thu, Nov 1, 2012	34.56	34.60	34.44	34.60
1350	AMEX	PXF	Wed, Oct 31, 2012	34.48	34.53	34.20	34.27
1349	AMEX	PXF	Fri, Oct 26, 2012	34.13	34.30	34.13	34.26
1348	AMEX	PXF	Thu, Oct 25, 2012	34.47	34.47	34.13	34.19
1347	AMEX	PXF	Wed, Oct 24, 2012	34.18	34.29	34.15	34.17
1346	AMEX	PXF	Tue, Oct 23, 2012	34.17	34.17	33.97	34.06
1345	AMEX	PXF	Mon, Oct 22, 2012	34.90	34.90	34.75	34.77
1344	AMEX	PXF	Fri, Oct 19, 2012	35.00	35.02	34.58	34.63
1343	AMEX	PXF	Thu, Oct 18, 2012	35.15	35.38	35.11	35.20
1342	AMEX	PXF	Wed, Oct 17, 2012	35.00	35.33	35.00	35.26
1341	AMEX	PXF	Tue, Oct 16, 2012	34.70	34.88	34.64	34.85
1340	AMEX	PXF	Mon, Oct 15, 2012	34.10	34.28	34.10	34.19
1339	AMEX	PXF	Fri, Oct 12, 2012	34.05	34.20	33.83	33.91
1338	AMEX	PXF	Thu, Oct 11, 2012	34.17	34.22	33.94	33.94
1337	AMEX	PXF	Wed, Oct 10, 2012	33.82	33.92	33.64	33.69
1336	AMEX	PXF	Tue, Oct 9, 2012	34.20	34.21	33.83	33.83
1335	AMEX	PXF	Mon, Oct 8, 2012	34.31	34.31	34.27	34.29
1334	AMEX	PXF	Fri, Oct 5, 2012	34.80	34.83	34.55	34.62
1333	AMEX	PXF	Thu, Oct 4, 2012	34.42	34.55	34.30	34.51
1332	AMEX	PXF	Wed, Oct 3, 2012	34.18	34.26	34.02	34.12
1331	AMEX	PXF	Tue, Oct 2, 2012	34.33	34.36	34.15	34.24
1330	AMEX	PXF	Mon, Oct 1, 2012	34.08	34.37	34.01	34.01
1329	AMEX	PXF	Fri, Sep 28, 2012	34.05	34.05	33.61	33.67
1328	AMEX	PXF	Thu, Sep 27, 2012	34.09	34.49	34.07	34.37
1327	AMEX	PXF	Wed, Sep 26, 2012	34.03	34.03	33.87	33.90
1326	AMEX	PXF	Tue, Sep 25, 2012	34.86	34.88	34.38	34.39
1325	AMEX	PXF	Mon, Sep 24, 2012	34.53	34.64	34.50	34.64
1324	AMEX	PXF	Fri, Sep 21, 2012	35.05	35.06	34.87	34.89
1323	AMEX	PXF	Thu, Sep 20, 2012	34.61	34.81	34.45	34.78
1322	AMEX	PXF	Wed, Sep 19, 2012	35.04	35.15	34.91	35.08
1321	AMEX	PXF	Tue, Sep 18, 2012	34.97	35.01	34.87	34.95
1320	AMEX	PXF	Mon, Sep 17, 2012	35.32	35.44	35.16	35.23
1319	AMEX	PXF	Fri, Sep 14, 2012	35.53	35.73	35.41	35.48
1318	AMEX	PXF	Thu, Sep 13, 2012	34.46	35.16	34.25	35.03
1317	AMEX	PXF	Wed, Sep 12, 2012	34.56	34.61	34.36	34.51
1316	AMEX	PXF	Tue, Sep 11, 2012	34.23	34.31	34.21	34.26
1315	AMEX	PXF	Mon, Sep 10, 2012	33.97	33.97	33.78	33.82
1314	AMEX	PXF	Fri, Sep 7, 2012	33.92	34.05	33.89	34.01
1313	AMEX	PXF	Thu, Sep 6, 2012	32.86	33.46	32.86	33.40
1312	AMEX	PXF	Wed, Sep 5, 2012	32.60	32.66	32.45	32.53
1311	AMEX	PXF	Tue, Sep 4, 2012	32.81	32.82	32.63	32.70
1310	AMEX	PXF	Fri, Aug 31, 2012	32.97	33.00	32.60	32.85
1309	AMEX	PXF	Thu, Aug 30, 2012	32.92	32.92	32.46	32.49
1308	AMEX	PXF	Wed, Aug 29, 2012	33.02	33.03	32.92	32.98
1307	AMEX	PXF	Tue, Aug 28, 2012	33.11	33.12	33.02	33.04
1306	AMEX	PXF	Mon, Aug 27, 2012	33.16	33.26	33.02	33.12
1305	AMEX	PXF	Fri, Aug 24, 2012	32.82	33.16	32.80	33.08
1304	AMEX	PXF	Thu, Aug 23, 2012	33.14	33.20	33.00	33.05
1303	AMEX	PXF	Wed, Aug 22, 2012	33.15	33.35	33.05	33.35
1302	AMEX	PXF	Tue, Aug 21, 2012	33.45	33.46	33.31	33.37
1301	AMEX	PXF	Mon, Aug 20, 2012	32.96	33.15	32.85	33.15
1300	AMEX	PXF	Fri, Aug 17, 2012	33.20	33.20	33.09	33.20
1299	AMEX	PXF	Thu, Aug 16, 2012	32.92	33.24	32.82	33.16
1298	AMEX	PXF	Wed, Aug 15, 2012	32.64	32.68	32.60	32.66
1297	AMEX	PXF	Tue, Aug 14, 2012	32.75	32.78	32.65	32.68
1296	AMEX	PXF	Mon, Aug 13, 2012	32.65	32.67	32.57	32.64
1295	AMEX	PXF	Fri, Aug 10, 2012	32.54	32.75	32.41	32.67
1294	AMEX	PXF	Thu, Aug 9, 2012	32.61	32.82	32.60	32.70
1293	AMEX	PXF	Wed, Aug 8, 2012	32.50	32.71	32.50	32.67
1292	AMEX	PXF	Tue, Aug 7, 2012	32.77	32.89	32.71	32.79
1291	AMEX	PXF	Mon, Aug 6, 2012	32.17	32.44	32.17	32.32
1290	AMEX	PXF	Fri, Aug 3, 2012	31.65	32.19	31.65	32.04
1289	AMEX	PXF	Thu, Aug 2, 2012	31.01	31.28	30.65	30.92
1288	AMEX	PXF	Wed, Aug 1, 2012	31.48	31.65	31.37	31.37
1287	AMEX	PXF	Tue, Jul 31, 2012	31.57	31.63	31.42	31.42
1286	AMEX	PXF	Mon, Jul 30, 2012	31.47	31.63	31.33	31.59
1285	AMEX	PXF	Fri, Jul 27, 2012	31.21	31.74	31.21	31.54
1284	AMEX	PXF	Thu, Jul 26, 2012	30.78	30.90	30.63	30.82
1283	AMEX	PXF	Wed, Jul 25, 2012	29.97	30.08	29.72	29.90
1282	AMEX	PXF	Tue, Jul 24, 2012	30.11	30.11	29.48	29.68
1281	AMEX	PXF	Mon, Jul 23, 2012	29.95	30.22	29.76	30.21
1280	AMEX	PXF	Fri, Jul 20, 2012	30.98	30.98	30.76	30.76
1279	AMEX	PXF	Thu, Jul 19, 2012	31.54	31.68	31.49	31.65
1278	AMEX	PXF	Wed, Jul 18, 2012	31.29	31.41	31.25	31.35
1277	AMEX	PXF	Tue, Jul 17, 2012	31.25	31.31	30.88	31.24
1276	AMEX	PXF	Mon, Jul 16, 2012	31.09	31.24	30.99	31.19
1275	AMEX	PXF	Fri, Jul 13, 2012	30.90	31.29	30.90	31.28
1274	AMEX	PXF	Thu, Jul 12, 2012	30.69	30.84	30.53	30.74
1273	AMEX	PXF	Wed, Jul 11, 2012	31.04	31.22	31.04	31.14
1272	AMEX	PXF	Tue, Jul 10, 2012	31.30	31.39	30.85	30.93
1271	AMEX	PXF	Mon, Jul 9, 2012	31.15	31.26	30.99	31.26
1270	AMEX	PXF	Fri, Jul 6, 2012	31.32	31.32	31.06	31.28
1269	AMEX	PXF	Thu, Jul 5, 2012	31.61	31.77	31.61	31.65
1268	AMEX	PXF	Tue, Jul 3, 2012	32.11	32.32	32.07	32.23
1267	AMEX	PXF	Mon, Jul 2, 2012	31.98	32.19	31.73	32.04
1266	AMEX	PXF	Fri, Jun 29, 2012	31.61	31.81	31.57	31.79
1265	AMEX	PXF	Thu, Jun 28, 2012	30.30	30.56	30.18	30.56
1264	AMEX	PXF	Wed, Jun 27, 2012	30.33	30.59	30.32	30.53
1263	AMEX	PXF	Tue, Jun 26, 2012	30.11	30.29	29.90	30.25
1262	AMEX	PXF	Mon, Jun 25, 2012	30.21	30.21	29.93	30.02
1261	AMEX	PXF	Fri, Jun 22, 2012	30.86	30.88	30.64	30.83
1260	AMEX	PXF	Thu, Jun 21, 2012	31.33	31.33	30.54	30.54
1259	AMEX	PXF	Wed, Jun 20, 2012	31.29	31.51	31.21	31.37
1258	AMEX	PXF	Tue, Jun 19, 2012	30.86	31.30	30.85	31.15
1257	AMEX	PXF	Mon, Jun 18, 2012	30.38	30.59	30.36	30.53
1256	AMEX	PXF	Fri, Jun 15, 2012	30.37	30.81	30.37	30.81
1255	AMEX	PXF	Thu, Jun 14, 2012	30.39	30.72	30.39	30.68
1254	AMEX	PXF	Wed, Jun 13, 2012	30.41	30.66	30.34	30.36
1253	AMEX	PXF	Tue, Jun 12, 2012	30.44	30.66	30.30	30.65
1252	AMEX	PXF	Mon, Jun 11, 2012	30.84	30.84	30.25	30.25
1251	AMEX	PXF	Fri, Jun 8, 2012	30.27	30.62	30.22	30.62
1250	AMEX	PXF	Thu, Jun 7, 2012	30.99	31.08	30.68	30.75
1249	AMEX	PXF	Wed, Jun 6, 2012	29.97	30.58	29.93	30.58
1248	AMEX	PXF	Tue, Jun 5, 2012	29.46	29.71	29.41	29.69
1247	AMEX	PXF	Mon, Jun 4, 2012	29.62	29.62	29.23	29.48
1246	AMEX	PXF	Fri, Jun 1, 2012	29.66	29.66	29.21	29.27
1245	AMEX	PXF	Thu, May 31, 2012	30.03	30.12	29.65	30.10
1244	AMEX	PXF	Wed, May 30, 2012	30.12	30.20	29.83	29.89
1243	AMEX	PXF	Tue, May 29, 2012	30.66	30.82	30.42	30.65
1242	AMEX	PXF	Fri, May 25, 2012	30.31	30.44	30.26	30.28
1241	AMEX	PXF	Thu, May 24, 2012	30.53	30.61	30.15	30.35
1240	AMEX	PXF	Wed, May 23, 2012	30.58	30.58	30.05	30.46
1239	AMEX	PXF	Tue, May 22, 2012	31.03	31.36	31.03	31.10
1238	AMEX	PXF	Mon, May 21, 2012	30.53	30.96	30.52	30.96
1237	AMEX	PXF	Fri, May 18, 2012	30.68	30.72	30.34	30.40
1236	AMEX	PXF	Thu, May 17, 2012	30.89	30.92	30.56	30.56
1235	AMEX	PXF	Wed, May 16, 2012	31.30	31.49	31.00	31.04
1234	AMEX	PXF	Tue, May 15, 2012	31.53	31.68	30.48	31.32
1233	AMEX	PXF	Mon, May 14, 2012	31.87	31.98	31.73	31.79
1232	AMEX	PXF	Fri, May 11, 2012	32.31	32.79	32.31	32.48
1231	AMEX	PXF	Thu, May 10, 2012	32.76	32.91	32.64	32.70
1230	AMEX	PXF	Wed, May 9, 2012	32.21	32.55	32.08	32.46
1229	AMEX	PXF	Tue, May 8, 2012	32.99	33.03	32.55	32.91
1228	AMEX	PXF	Mon, May 7, 2012	33.22	33.45	33.14	33.32
1227	AMEX	PXF	Fri, May 4, 2012	33.37	33.38	33.05	33.18
1226	AMEX	PXF	Thu, May 3, 2012	33.90	33.90	33.42	33.56
1225	AMEX	PXF	Wed, May 2, 2012	34.06	34.06	33.73	33.85
1224	AMEX	PXF	Tue, May 1, 2012	34.43	34.77	34.43	34.56
1223	AMEX	PXF	Mon, Apr 30, 2012	34.49	34.55	34.35	34.43
1222	AMEX	PXF	Fri, Apr 27, 2012	34.74	34.79	34.60	34.79
1221	AMEX	PXF	Thu, Apr 26, 2012	34.18	34.52	34.17	34.50
1220	AMEX	PXF	Wed, Apr 25, 2012	34.34	34.39	34.21	34.36
1219	AMEX	PXF	Tue, Apr 24, 2012	33.72	34.07	33.70	33.92
1218	AMEX	PXF	Mon, Apr 23, 2012	33.47	33.55	33.24	33.53
1217	AMEX	PXF	Fri, Apr 20, 2012	34.23	34.35	34.19	34.19
1216	AMEX	PXF	Thu, Apr 19, 2012	34.10	34.24	33.79	33.93
1215	AMEX	PXF	Wed, Apr 18, 2012	34.21	34.44	34.14	34.21
1214	AMEX	PXF	Tue, Apr 17, 2012	34.31	34.66	34.20	34.58
1213	AMEX	PXF	Mon, Apr 16, 2012	33.95	33.98	33.68	33.83
1212	AMEX	PXF	Fri, Apr 13, 2012	34.18	34.18	33.68	33.75
1211	AMEX	PXF	Thu, Apr 12, 2012	34.23	34.58	34.23	34.55
1210	AMEX	PXF	Wed, Apr 11, 2012	34.19	34.23	33.87	33.90
1209	AMEX	PXF	Tue, Apr 10, 2012	34.05	34.10	33.42	33.52
1208	AMEX	PXF	Mon, Apr 9, 2012	34.22	34.32	34.02	34.29
1207	AMEX	PXF	Thu, Apr 5, 2012	34.37	34.69	34.35	34.53
1206	AMEX	PXF	Wed, Apr 4, 2012	34.79	34.79	34.52	34.65
1205	AMEX	PXF	Tue, Apr 3, 2012	36.02	36.06	35.34	35.54
1204	AMEX	PXF	Mon, Apr 2, 2012	35.65	36.32	35.65	36.25
1203	AMEX	PXF	Fri, Mar 30, 2012	35.95	35.95	35.63	35.83
1202	AMEX	PXF	Thu, Mar 29, 2012	35.46	35.67	35.31	35.67
1201	AMEX	PXF	Wed, Mar 28, 2012	36.17	36.17	35.73	35.81
1200	AMEX	PXF	Tue, Mar 27, 2012	36.46	36.46	36.20	36.25
1199	AMEX	PXF	Mon, Mar 26, 2012	36.37	36.58	36.22	36.58
1198	AMEX	PXF	Fri, Mar 23, 2012	35.77	36.09	35.73	36.09
1197	AMEX	PXF	Thu, Mar 22, 2012	35.67	35.87	35.67	35.82
1196	AMEX	PXF	Wed, Mar 21, 2012	36.22	36.27	35.91	36.15
1195	AMEX	PXF	Tue, Mar 20, 2012	36.35	36.41	36.13	36.27
1194	AMEX	PXF	Mon, Mar 19, 2012	36.62	36.94	36.58	36.88
1193	AMEX	PXF	Fri, Mar 16, 2012	36.58	36.80	36.58	36.70
1192	AMEX	PXF	Thu, Mar 15, 2012	36.20	36.52	36.17	36.47
1191	AMEX	PXF	Wed, Mar 14, 2012	36.30	36.44	36.07	36.17
1190	AMEX	PXF	Tue, Mar 13, 2012	35.86	36.42	35.86	36.42
1189	AMEX	PXF	Mon, Mar 12, 2012	35.71	35.84	35.65	35.82
1188	AMEX	PXF	Fri, Mar 9, 2012	35.84	35.98	35.76	35.79
1187	AMEX	PXF	Thu, Mar 8, 2012	35.72	36.14	35.69	36.07
1186	AMEX	PXF	Wed, Mar 7, 2012	35.01	35.25	34.96	35.25
1185	AMEX	PXF	Tue, Mar 6, 2012	35.08	35.11	34.73	34.84
1184	AMEX	PXF	Mon, Mar 5, 2012	36.10	36.14	35.96	36.06
1183	AMEX	PXF	Fri, Mar 2, 2012	36.26	36.41	36.17	36.21
1182	AMEX	PXF	Thu, Mar 1, 2012	36.39	36.65	36.39	36.57
1181	AMEX	PXF	Wed, Feb 29, 2012	36.74	36.80	36.16	36.17
1180	AMEX	PXF	Tue, Feb 28, 2012	36.26	36.57	36.19	36.54
1179	AMEX	PXF	Mon, Feb 27, 2012	35.88	36.25	35.71	36.20
1178	AMEX	PXF	Fri, Feb 24, 2012	36.27	36.50	36.27	36.36
1177	AMEX	PXF	Thu, Feb 23, 2012	35.86	36.14	35.81	36.14
1176	AMEX	PXF	Wed, Feb 22, 2012	36.00	36.04	35.80	35.95
1175	AMEX	PXF	Tue, Feb 21, 2012	36.03	36.22	36.00	36.04
1174	AMEX	PXF	Fri, Feb 17, 2012	35.99	35.99	35.79	35.98
1173	AMEX	PXF	Thu, Feb 16, 2012	35.20	35.71	35.09	35.71
1172	AMEX	PXF	Wed, Feb 15, 2012	35.55	35.55	35.13	35.15
1171	AMEX	PXF	Tue, Feb 14, 2012	35.43	35.47	35.01	35.32
1170	AMEX	PXF	Mon, Feb 13, 2012	35.61	35.74	35.46	35.60
1169	AMEX	PXF	Fri, Feb 10, 2012	35.23	35.34	35.04	35.18
1168	AMEX	PXF	Thu, Feb 9, 2012	36.35	36.35	35.85	35.89
1167	AMEX	PXF	Wed, Feb 8, 2012	35.77	36.01	35.70	35.94
1166	AMEX	PXF	Tue, Feb 7, 2012	35.39	35.83	35.34	35.79
1165	AMEX	PXF	Mon, Feb 6, 2012	35.28	35.55	35.28	35.52
1164	AMEX	PXF	Fri, Feb 3, 2012	35.34	35.74	35.34	35.74
1163	AMEX	PXF	Thu, Feb 2, 2012	35.05	35.20	34.94	35.18
1162	AMEX	PXF	Wed, Feb 1, 2012	34.70	35.14	34.70	34.96
1161	AMEX	PXF	Tue, Jan 31, 2012	34.42	34.42	33.99	34.34
1160	AMEX	PXF	Mon, Jan 30, 2012	33.80	34.05	33.80	34.03
1159	AMEX	PXF	Fri, Jan 27, 2012	34.14	34.53	34.14	34.53
1158	AMEX	PXF	Thu, Jan 26, 2012	34.78	34.89	34.34	34.48
1157	AMEX	PXF	Wed, Jan 25, 2012	33.85	34.58	33.78	34.49
1156	AMEX	PXF	Tue, Jan 24, 2012	33.80	34.15	33.70	34.11
1155	AMEX	PXF	Mon, Jan 23, 2012	34.14	34.35	34.11	34.24
1154	AMEX	PXF	Fri, Jan 20, 2012	33.75	33.98	33.69	33.98
1153	AMEX	PXF	Thu, Jan 19, 2012	33.49	33.76	33.49	33.76
1152	AMEX	PXF	Wed, Jan 18, 2012	32.89	33.27	32.86	33.25
1151	AMEX	PXF	Tue, Jan 17, 2012	32.74	32.90	32.63	32.69
1150	AMEX	PXF	Fri, Jan 13, 2012	32.20	32.21	31.88	32.18
1149	AMEX	PXF	Thu, Jan 12, 2012	32.58	32.68	32.37	32.62
1148	AMEX	PXF	Wed, Jan 11, 2012	32.22	32.43	32.16	32.39
1147	AMEX	PXF	Tue, Jan 10, 2012	32.65	32.67	32.48	32.57
1146	AMEX	PXF	Mon, Jan 9, 2012	31.87	32.03	31.79	32.03
1145	AMEX	PXF	Fri, Jan 6, 2012	32.18	32.18	31.91	31.97
1144	AMEX	PXF	Thu, Jan 5, 2012	32.35	32.42	32.15	32.35
1143	AMEX	PXF	Wed, Jan 4, 2012	32.90	33.00	32.70	32.95
1142	AMEX	PXF	Tue, Jan 3, 2012	32.89	33.30	32.89	33.20
1141	AMEX	PXF	Fri, Dec 30, 2011	32.03	32.22	32.03	32.15
1140	AMEX	PXF	Thu, Dec 29, 2011	31.50	32.02	31.50	31.99
1139	AMEX	PXF	Wed, Dec 28, 2011	31.94	32.04	31.49	31.51
1138	AMEX	PXF	Tue, Dec 27, 2011	32.00	32.24	32.00	32.13
1137	AMEX	PXF	Fri, Dec 23, 2011	32.12	32.28	32.11	32.19
1136	AMEX	PXF	Thu, Dec 22, 2011	31.74	32.12	31.73	32.09
1135	AMEX	PXF	Wed, Dec 21, 2011	31.74	31.74	31.43	31.65
1134	AMEX	PXF	Tue, Dec 20, 2011	31.46	31.95	31.45	31.87
1133	AMEX	PXF	Mon, Dec 19, 2011	31.10	31.93	30.74	30.76
1132	AMEX	PXF	Fri, Dec 16, 2011	31.30	31.34	30.83	30.95
1131	AMEX	PXF	Thu, Dec 15, 2011	31.77	31.84	31.46	31.55
1130	AMEX	PXF	Wed, Dec 14, 2011	31.63	31.70	31.25	31.30
1129	AMEX	PXF	Tue, Dec 13, 2011	32.71	32.71	31.67	31.69
1128	AMEX	PXF	Mon, Dec 12, 2011	32.52	32.53	32.08	32.30
1127	AMEX	PXF	Fri, Dec 9, 2011	33.05	33.40	33.05	33.31
1126	AMEX	PXF	Thu, Dec 8, 2011	33.15	33.24	32.52	32.57
1125	AMEX	PXF	Wed, Dec 7, 2011	33.07	33.87	32.98	33.77
1124	AMEX	PXF	Tue, Dec 6, 2011	33.43	33.72	33.34	33.46
1123	AMEX	PXF	Mon, Dec 5, 2011	34.05	34.05	33.50	33.59
1122	AMEX	PXF	Fri, Dec 2, 2011	33.97	33.97	33.12	33.20
1121	AMEX	PXF	Thu, Dec 1, 2011	33.49	33.65	33.30	33.37
1120	AMEX	PXF	Wed, Nov 30, 2011	33.42	33.84	33.30	33.84
1119	AMEX	PXF	Tue, Nov 29, 2011	31.85	32.24	31.85	32.05
1118	AMEX	PXF	Mon, Nov 28, 2011	31.81	32.05	31.63	31.88
1117	AMEX	PXF	Fri, Nov 25, 2011	30.45	30.91	30.45	30.47
1116	AMEX	PXF	Wed, Nov 23, 2011	30.92	30.92	30.45	30.58
1115	AMEX	PXF	Tue, Nov 22, 2011	31.47	31.70	31.31	31.50
1114	AMEX	PXF	Mon, Nov 21, 2011	31.65	31.68	31.18	31.58
1113	AMEX	PXF	Fri, Nov 18, 2011	32.56	32.74	32.31	32.46
1112	AMEX	PXF	Thu, Nov 17, 2011	32.57	32.86	32.05	32.19
1111	AMEX	PXF	Wed, Nov 16, 2011	32.91	33.24	32.57	32.61
1110	AMEX	PXF	Tue, Nov 15, 2011	33.24	33.43	32.97	33.19
1109	AMEX	PXF	Mon, Nov 14, 2011	33.60	33.69	33.31	33.37
1108	AMEX	PXF	Fri, Nov 11, 2011	34.20	34.20	33.94	34.05
1107	AMEX	PXF	Thu, Nov 10, 2011	33.49	33.49	32.90	33.31
1106	AMEX	PXF	Wed, Nov 9, 2011	33.15	33.34	32.71	32.79
1105	AMEX	PXF	Tue, Nov 8, 2011	34.51	34.81	34.25	34.81
1104	AMEX	PXF	Mon, Nov 7, 2011	34.12	34.29	33.77	34.29
1103	AMEX	PXF	Fri, Nov 4, 2011	34.13	34.24	33.87	34.19
1102	AMEX	PXF	Thu, Nov 3, 2011	34.42	34.81	33.68	34.77
1101	AMEX	PXF	Wed, Nov 2, 2011	33.55	33.86	33.39	33.68
1100	AMEX	PXF	Tue, Nov 1, 2011	33.16	33.49	32.99	33.20
1099	AMEX	PXF	Mon, Oct 31, 2011	35.43	35.43	34.59	34.61
1098	AMEX	PXF	Fri, Oct 28, 2011	36.11	36.44	36.02	36.44
1097	AMEX	PXF	Thu, Oct 27, 2011	36.40	36.89	36.23	36.74
1096	AMEX	PXF	Wed, Oct 26, 2011	34.86	34.86	33.98	34.75
1095	AMEX	PXF	Tue, Oct 25, 2011	34.47	34.68	34.14	34.19
1094	AMEX	PXF	Mon, Oct 24, 2011	34.30	34.87	34.30	34.78
1093	AMEX	PXF	Fri, Oct 21, 2011	34.19	34.32	34.00	34.32
1092	AMEX	PXF	Thu, Oct 20, 2011	33.42	33.63	32.99	33.43
1091	AMEX	PXF	Wed, Oct 19, 2011	34.10	34.12	33.50	33.56
1090	AMEX	PXF	Tue, Oct 18, 2011	33.53	34.19	33.16	34.02
1089	AMEX	PXF	Mon, Oct 17, 2011	34.17	34.17	33.36	33.36
1088	AMEX	PXF	Fri, Oct 14, 2011	34.55	34.64	34.10	34.53
1087	AMEX	PXF	Thu, Oct 13, 2011	33.84	34.01	33.37	33.85
1086	AMEX	PXF	Wed, Oct 12, 2011	34.12	34.40	34.00	34.09
1085	AMEX	PXF	Tue, Oct 11, 2011	32.93	33.41	32.93	33.40
1084	AMEX	PXF	Mon, Oct 10, 2011	32.92	33.53	32.92	33.45
1083	AMEX	PXF	Fri, Oct 7, 2011	32.74	32.74	32.17	32.20
1082	AMEX	PXF	Thu, Oct 6, 2011	31.66	32.41	31.55	32.41
1081	AMEX	PXF	Wed, Oct 5, 2011	30.95	31.49	30.72	31.47
1080	AMEX	PXF	Tue, Oct 4, 2011	29.95	30.99	29.87	30.99
1079	AMEX	PXF	Mon, Oct 3, 2011	31.08	31.27	30.45	30.45
1078	AMEX	PXF	Fri, Sep 30, 2011	31.96	31.96	31.39	31.43
1077	AMEX	PXF	Thu, Sep 29, 2011	32.62	32.85	32.10	32.41
1076	AMEX	PXF	Wed, Sep 28, 2011	32.45	32.59	31.56	31.64
1075	AMEX	PXF	Tue, Sep 27, 2011	32.36	32.77	32.15	32.26
1074	AMEX	PXF	Mon, Sep 26, 2011	30.86	31.33	30.49	31.33
1073	AMEX	PXF	Fri, Sep 23, 2011	30.29	30.71	29.93	30.64
1072	AMEX	PXF	Thu, Sep 22, 2011	30.45	30.65	29.97	30.39
1071	AMEX	PXF	Wed, Sep 21, 2011	32.52	32.54	31.49	31.51
1070	AMEX	PXF	Tue, Sep 20, 2011	32.49	32.84	32.29	32.48
1069	AMEX	PXF	Mon, Sep 19, 2011	32.06	32.50	31.92	32.32
1068	AMEX	PXF	Fri, Sep 16, 2011	33.36	33.61	33.00	33.15
1067	AMEX	PXF	Thu, Sep 15, 2011	33.26	33.50	33.00	33.50
1066	AMEX	PXF	Wed, Sep 14, 2011	32.19	32.83	31.81	32.66
1065	AMEX	PXF	Tue, Sep 13, 2011	31.60	32.23	31.60	32.09
1064	AMEX	PXF	Mon, Sep 12, 2011	31.24	31.70	30.92	31.61
1063	AMEX	PXF	Fri, Sep 9, 2011	32.58	32.65	31.81	31.92
1062	AMEX	PXF	Thu, Sep 8, 2011	33.68	33.83	33.23	33.35
1061	AMEX	PXF	Wed, Sep 7, 2011	33.44	33.96	33.33	33.94
1060	AMEX	PXF	Tue, Sep 6, 2011	32.54	32.97	32.28	32.97
1059	AMEX	PXF	Fri, Sep 2, 2011	34.35	34.44	34.02	34.05
1058	AMEX	PXF	Thu, Sep 1, 2011	35.33	35.71	35.03	35.09
1057	AMEX	PXF	Wed, Aug 31, 2011	35.40	35.62	35.18	35.35
1056	AMEX	PXF	Tue, Aug 30, 2011	34.59	34.99	34.40	34.84
1055	AMEX	PXF	Mon, Aug 29, 2011	34.76	34.98	34.65	34.94
1054	AMEX	PXF	Fri, Aug 26, 2011	33.41	34.14	33.34	34.04
1053	AMEX	PXF	Thu, Aug 25, 2011	34.48	34.58	33.46	33.53
1052	AMEX	PXF	Wed, Aug 24, 2011	34.27	34.78	34.16	34.49
1051	AMEX	PXF	Tue, Aug 23, 2011	33.73	34.51	33.57	34.45
1050	AMEX	PXF	Mon, Aug 22, 2011	34.34	34.34	33.26	33.32
1049	AMEX	PXF	Fri, Aug 19, 2011	33.22	34.05	33.04	33.09
1048	AMEX	PXF	Thu, Aug 18, 2011	34.24	34.24	33.44	33.78
1047	AMEX	PXF	Wed, Aug 17, 2011	35.98	36.04	35.32	35.58
1046	AMEX	PXF	Tue, Aug 16, 2011	35.22	35.77	35.05	35.35
1045	AMEX	PXF	Mon, Aug 15, 2011	35.52	35.98	35.52	35.92
1044	AMEX	PXF	Fri, Aug 12, 2011	35.04	35.34	34.68	35.14
1043	AMEX	PXF	Thu, Aug 11, 2011	33.10	34.88	33.04	34.66
1042	AMEX	PXF	Wed, Aug 10, 2011	34.08	34.08	32.96	33.01
1041	AMEX	PXF	Tue, Aug 9, 2011	34.27	35.28	33.22	35.28
1040	AMEX	PXF	Mon, Aug 8, 2011	34.57	34.59	32.32	33.22
1039	AMEX	PXF	Fri, Aug 5, 2011	36.10	36.20	34.71	35.82
1038	AMEX	PXF	Thu, Aug 4, 2011	36.78	36.78	35.24	35.24
1037	AMEX	PXF	Wed, Aug 3, 2011	38.01	38.14	37.18	37.91
1036	AMEX	PXF	Tue, Aug 2, 2011	38.60	38.78	37.84	37.87
1035	AMEX	PXF	Mon, Aug 1, 2011	40.00	40.00	38.64	39.02
1034	AMEX	PXF	Fri, Jul 29, 2011	39.33	39.89	39.24	39.46
1033	AMEX	PXF	Thu, Jul 28, 2011	39.52	39.85	39.21	39.51
1032	AMEX	PXF	Wed, Jul 27, 2011	40.23	40.26	39.55	39.61
1031	AMEX	PXF	Tue, Jul 26, 2011	40.62	40.81	40.49	40.63
1030	AMEX	PXF	Mon, Jul 25, 2011	40.52	40.64	40.33	40.34
1029	AMEX	PXF	Fri, Jul 22, 2011	40.84	40.92	40.56	40.88
1028	AMEX	PXF	Thu, Jul 21, 2011	40.32	40.92	40.25	40.74
1027	AMEX	PXF	Wed, Jul 20, 2011	39.69	39.86	39.52	39.78
1026	AMEX	PXF	Tue, Jul 19, 2011	39.17	39.32	39.09	39.27
1025	AMEX	PXF	Mon, Jul 18, 2011	38.80	38.86	38.32	38.69
1024	AMEX	PXF	Fri, Jul 15, 2011	39.43	39.43	39.16	39.33
1023	AMEX	PXF	Thu, Jul 14, 2011	39.91	39.91	39.10	39.10
1022	AMEX	PXF	Wed, Jul 13, 2011	39.55	40.09	39.41	39.64
1021	AMEX	PXF	Tue, Jul 12, 2011	39.26	39.61	39.12	39.12
1020	AMEX	PXF	Mon, Jul 11, 2011	39.79	39.79	39.32	39.46
1019	AMEX	PXF	Fri, Jul 8, 2011	40.81	40.92	40.67	40.90
1018	AMEX	PXF	Thu, Jul 7, 2011	41.43	41.52	41.30	41.36
1017	AMEX	PXF	Wed, Jul 6, 2011	40.93	41.19	40.82	41.11
1016	AMEX	PXF	Tue, Jul 5, 2011	41.47	41.55	41.16	41.25
1015	AMEX	PXF	Fri, Jul 1, 2011	41.27	41.68	41.13	41.63
1014	AMEX	PXF	Thu, Jun 30, 2011	40.84	41.36	40.72	41.33
1013	AMEX	PXF	Wed, Jun 29, 2011	40.24	40.64	40.14	40.64
1012	AMEX	PXF	Tue, Jun 28, 2011	39.60	39.84	39.40	39.84
1011	AMEX	PXF	Mon, Jun 27, 2011	38.90	39.40	38.81	39.32
1010	AMEX	PXF	Fri, Jun 24, 2011	39.47	39.47	38.77	38.93
1009	AMEX	PXF	Thu, Jun 23, 2011	39.03	39.51	38.76	39.51
1008	AMEX	PXF	Wed, Jun 22, 2011	40.05	40.35	39.93	39.95
1007	AMEX	PXF	Tue, Jun 21, 2011	39.93	40.37	39.90	40.36
1006	AMEX	PXF	Mon, Jun 20, 2011	39.22	39.53	39.22	39.38
1005	AMEX	PXF	Fri, Jun 17, 2011	39.75	39.75	39.48	39.59
1004	AMEX	PXF	Thu, Jun 16, 2011	39.14	39.38	38.85	39.26
1003	AMEX	PXF	Wed, Jun 15, 2011	39.92	40.01	39.21	39.29
1002	AMEX	PXF	Tue, Jun 14, 2011	40.55	40.87	40.55	40.75
1001	AMEX	PXF	Mon, Jun 13, 2011	39.98	40.21	39.66	39.90
1000	AMEX	PXF	Fri, Jun 10, 2011	40.28	40.44	39.78	39.90
999	AMEX	PXF	Thu, Jun 9, 2011	40.35	40.89	40.35	40.83
998	AMEX	PXF	Wed, Jun 8, 2011	40.67	40.74	40.28	40.30
997	AMEX	PXF	Tue, Jun 7, 2011	41.16	41.28	40.97	40.97
996	AMEX	PXF	Mon, Jun 6, 2011	41.22	41.22	40.60	40.75
995	AMEX	PXF	Fri, Jun 3, 2011	40.98	41.59	40.89	41.35
994	AMEX	PXF	Thu, Jun 2, 2011	41.45	41.45	40.99	41.31
993	AMEX	PXF	Wed, Jun 1, 2011	42.03	42.04	41.16	41.20
992	AMEX	PXF	Tue, May 31, 2011	42.31	42.31	41.95	42.22
991	AMEX	PXF	Fri, May 27, 2011	41.39	41.60	41.39	41.58
990	AMEX	PXF	Thu, May 26, 2011	40.89	41.17	40.66	41.11
989	AMEX	PXF	Wed, May 25, 2011	40.38	40.80	40.36	40.80
988	AMEX	PXF	Tue, May 24, 2011	40.65	40.65	40.30	40.45
987	AMEX	PXF	Mon, May 23, 2011	40.14	40.37	40.03	40.21
986	AMEX	PXF	Fri, May 20, 2011	41.55	41.57	41.12	41.27
985	AMEX	PXF	Thu, May 19, 2011	41.75	41.92	41.63	41.92
984	AMEX	PXF	Wed, May 18, 2011	41.20	41.66	41.20	41.66
983	AMEX	PXF	Tue, May 17, 2011	41.07	41.27	40.82	41.19
982	AMEX	PXF	Mon, May 16, 2011	41.13	41.63	41.05	41.24
981	AMEX	PXF	Fri, May 13, 2011	41.84	41.92	41.27	41.36
980	AMEX	PXF	Thu, May 12, 2011	41.81	42.27	41.66	42.08
979	AMEX	PXF	Wed, May 11, 2011	42.53	42.53	41.83	41.92
978	AMEX	PXF	Tue, May 10, 2011	42.52	42.87	42.38	42.61
977	AMEX	PXF	Mon, May 9, 2011	42.06	42.31	41.90	42.25
976	AMEX	PXF	Fri, May 6, 2011	42.75	42.81	41.88	42.15
975	AMEX	PXF	Thu, May 5, 2011	42.49	42.61	42.00	42.18
974	AMEX	PXF	Wed, May 4, 2011	43.54	43.54	42.91	43.08
973	AMEX	PXF	Tue, May 3, 2011	43.55	43.70	43.27	43.36
972	AMEX	PXF	Mon, May 2, 2011	43.88	44.09	43.68	43.75
971	AMEX	PXF	Fri, Apr 29, 2011	43.65	43.88	43.64	43.81
970	AMEX	PXF	Thu, Apr 28, 2011	43.41	43.65	43.35	43.59
969	AMEX	PXF	Wed, Apr 27, 2011	43.09	43.43	42.71	43.36
968	AMEX	PXF	Tue, Apr 26, 2011	42.69	42.94	42.57	42.88
967	AMEX	PXF	Mon, Apr 25, 2011	42.24	42.63	42.05	42.45
966	AMEX	PXF	Thu, Apr 21, 2011	42.54	42.54	42.31	42.43
965	AMEX	PXF	Wed, Apr 20, 2011	41.93	42.22	41.93	42.13
964	AMEX	PXF	Tue, Apr 19, 2011	40.99	41.19	40.90	41.17
963	AMEX	PXF	Mon, Apr 18, 2011	40.81	40.84	40.20	40.84
962	AMEX	PXF	Fri, Apr 15, 2011	41.76	41.89	41.56	41.83
961	AMEX	PXF	Thu, Apr 14, 2011	41.57	42.00	41.55	41.95
960	AMEX	PXF	Wed, Apr 13, 2011	42.17	42.17	41.71	41.80
959	AMEX	PXF	Tue, Apr 12, 2011	41.75	41.91	41.51	41.70
958	AMEX	PXF	Mon, Apr 11, 2011	42.31	42.35	41.96	42.11
957	AMEX	PXF	Fri, Apr 8, 2011	42.05	42.32	42.05	42.32
956	AMEX	PXF	Thu, Apr 7, 2011	41.97	42.07	41.58	41.89
955	AMEX	PXF	Wed, Apr 6, 2011	41.84	42.04	41.66	41.97
954	AMEX	PXF	Tue, Apr 5, 2011	41.44	41.66	41.39	41.49
953	AMEX	PXF	Mon, Apr 4, 2011	41.88	41.89	41.53	41.74
952	AMEX	PXF	Fri, Apr 1, 2011	41.52	41.85	41.28	41.70
951	AMEX	PXF	Thu, Mar 31, 2011	41.13	41.43	41.10	41.18
950	AMEX	PXF	Wed, Mar 30, 2011	41.10	41.53	41.10	41.47
949	AMEX	PXF	Tue, Mar 29, 2011	40.48	40.97	40.48	40.97
948	AMEX	PXF	Mon, Mar 28, 2011	40.83	41.10	40.79	40.79
947	AMEX	PXF	Fri, Mar 25, 2011	41.00	41.19	40.81	40.85
946	AMEX	PXF	Thu, Mar 24, 2011	40.92	41.28	40.81	41.28
945	AMEX	PXF	Wed, Mar 23, 2011	40.39	40.77	40.24	40.74
944	AMEX	PXF	Tue, Mar 22, 2011	40.69	40.95	40.40	40.56
943	AMEX	PXF	Mon, Mar 21, 2011	40.62	40.94	40.62	40.83
942	AMEX	PXF	Fri, Mar 18, 2011	39.82	39.82	39.50	39.81
941	AMEX	PXF	Thu, Mar 17, 2011	39.27	39.44	38.96	39.12
940	AMEX	PXF	Wed, Mar 16, 2011	38.77	38.92	37.56	37.77
939	AMEX	PXF	Tue, Mar 15, 2011	38.05	39.17	37.63	39.11
938	AMEX	PXF	Mon, Mar 14, 2011	39.95	40.23	39.88	39.90
937	AMEX	PXF	Fri, Mar 11, 2011	40.16	40.82	40.16	40.80
936	AMEX	PXF	Thu, Mar 10, 2011	40.90	40.90	40.51	40.69
935	AMEX	PXF	Wed, Mar 9, 2011	41.68	41.78	41.57	41.70
934	AMEX	PXF	Tue, Mar 8, 2011	41.41	41.86	41.26	41.60
933	AMEX	PXF	Mon, Mar 7, 2011	42.08	42.18	41.40	41.57
932	AMEX	PXF	Fri, Mar 4, 2011	42.27	42.27	41.68	41.96
931	AMEX	PXF	Thu, Mar 3, 2011	42.15	42.32	41.91	42.30
930	AMEX	PXF	Wed, Mar 2, 2011	41.56	41.85	41.56	41.72
929	AMEX	PXF	Tue, Mar 1, 2011	42.12	42.21	41.42	41.48
928	AMEX	PXF	Mon, Feb 28, 2011	42.26	42.34	41.86	42.12
927	AMEX	PXF	Fri, Feb 25, 2011	41.61	41.82	41.56	41.82
926	AMEX	PXF	Thu, Feb 24, 2011	41.32	41.43	40.92	41.14
925	AMEX	PXF	Wed, Feb 23, 2011	41.51	41.51	41.03	41.25
924	AMEX	PXF	Tue, Feb 22, 2011	41.85	41.92	41.08	41.17
923	AMEX	PXF	Fri, Feb 18, 2011	42.40	42.58	42.27	42.47
922	AMEX	PXF	Thu, Feb 17, 2011	42.06	42.39	41.95	42.39
921	AMEX	PXF	Wed, Feb 16, 2011	41.83	42.21	41.79	42.21
920	AMEX	PXF	Tue, Feb 15, 2011	41.78	41.81	41.52	41.64
919	AMEX	PXF	Mon, Feb 14, 2011	41.49	41.75	41.40	41.72
918	AMEX	PXF	Fri, Feb 11, 2011	41.19	41.64	41.16	41.60
917	AMEX	PXF	Thu, Feb 10, 2011	41.49	41.72	41.23	41.44
916	AMEX	PXF	Wed, Feb 9, 2011	42.11	42.17	41.85	41.90
915	AMEX	PXF	Tue, Feb 8, 2011	41.92	42.14	41.75	42.14
914	AMEX	PXF	Mon, Feb 7, 2011	41.78	42.01	41.04	41.77
913	AMEX	PXF	Fri, Feb 4, 2011	41.62	41.76	41.34	41.75
912	AMEX	PXF	Thu, Feb 3, 2011	41.53	41.61	41.30	41.56
911	AMEX	PXF	Wed, Feb 2, 2011	41.89	41.89	41.62	41.70
910	AMEX	PXF	Tue, Feb 1, 2011	41.39	42.02	41.39	41.98
909	AMEX	PXF	Mon, Jan 31, 2011	41.02	41.08	40.80	41.06
908	AMEX	PXF	Fri, Jan 28, 2011	41.40	41.40	40.35	40.64
907	AMEX	PXF	Thu, Jan 27, 2011	41.53	41.67	41.30	41.55
906	AMEX	PXF	Wed, Jan 26, 2011	41.28	41.31	41.07	41.17
905	AMEX	PXF	Tue, Jan 25, 2011	40.91	40.98	40.65	40.89
904	AMEX	PXF	Mon, Jan 24, 2011	40.79	41.05	40.75	40.96
903	AMEX	PXF	Fri, Jan 21, 2011	40.98	41.00	40.57	40.82
902	AMEX	PXF	Thu, Jan 20, 2011	40.46	40.57	40.08	40.44
901	AMEX	PXF	Wed, Jan 19, 2011	41.19	41.19	40.50	40.55
900	AMEX	PXF	Tue, Jan 18, 2011	40.74	40.92	40.74	40.79
899	AMEX	PXF	Fri, Jan 14, 2011	40.30	40.69	40.16	40.59
898	AMEX	PXF	Thu, Jan 13, 2011	40.31	40.50	40.21	40.32
897	AMEX	PXF	Wed, Jan 12, 2011	39.70	40.07	39.64	39.97
896	AMEX	PXF	Tue, Jan 11, 2011	39.11	39.29	39.03	39.21
895	AMEX	PXF	Mon, Jan 10, 2011	38.79	38.91	38.48	38.83
894	AMEX	PXF	Fri, Jan 7, 2011	39.17	39.44	38.94	39.00
893	AMEX	PXF	Thu, Jan 6, 2011	39.57	39.66	39.06	39.17
892	AMEX	PXF	Wed, Jan 5, 2011	39.21	39.57	39.02	39.46
891	AMEX	PXF	Tue, Jan 4, 2011	40.22	40.22	39.49	39.74
890	AMEX	PXF	Mon, Jan 3, 2011	39.41	39.85	39.41	39.72
889	AMEX	PXF	Fri, Dec 31, 2010	39.21	39.41	39.15	39.41
888	AMEX	PXF	Thu, Dec 30, 2010	39.05	39.27	38.90	38.95
887	AMEX	PXF	Wed, Dec 29, 2010	39.24	39.35	39.03	39.29
886	AMEX	PXF	Tue, Dec 28, 2010	38.83	38.83	38.65	38.81
885	AMEX	PXF	Mon, Dec 27, 2010	38.53	38.76	38.50	38.63
884	AMEX	PXF	Thu, Dec 23, 2010	38.97	38.98	38.83	38.86
883	AMEX	PXF	Wed, Dec 22, 2010	38.85	39.04	38.77	39.04
882	AMEX	PXF	Tue, Dec 21, 2010	38.95	38.95	38.80	38.87
881	AMEX	PXF	Mon, Dec 20, 2010	38.59	38.70	38.34	38.52
880	AMEX	PXF	Fri, Dec 17, 2010	38.46	38.59	38.25	38.55
879	AMEX	PXF	Thu, Dec 16, 2010	39.40	39.69	39.26	39.68
878	AMEX	PXF	Wed, Dec 15, 2010	39.54	39.82	39.14	39.42
877	AMEX	PXF	Tue, Dec 14, 2010	39.90	40.11	39.87	39.97
876	AMEX	PXF	Mon, Dec 13, 2010	39.66	40.04	39.65	39.78
875	AMEX	PXF	Fri, Dec 10, 2010	39.38	39.43	39.17	39.29
874	AMEX	PXF	Thu, Dec 9, 2010	39.45	39.45	39.18	39.23
873	AMEX	PXF	Wed, Dec 8, 2010	39.41	39.49	39.14	39.30
872	AMEX	PXF	Tue, Dec 7, 2010	39.89	39.89	39.19	39.27
871	AMEX	PXF	Mon, Dec 6, 2010	39.05	39.26	38.94	39.22
870	AMEX	PXF	Fri, Dec 3, 2010	39.02	39.49	39.02	39.37
869	AMEX	PXF	Thu, Dec 2, 2010	38.13	39.10	38.13	39.02
868	AMEX	PXF	Wed, Dec 1, 2010	38.13	38.32	37.89	38.20
867	AMEX	PXF	Tue, Nov 30, 2010	36.77	37.26	36.77	37.11
866	AMEX	PXF	Mon, Nov 29, 2010	37.61	37.61	37.10	37.56
865	AMEX	PXF	Fri, Nov 26, 2010	37.97	38.13	37.95	38.00
864	AMEX	PXF	Wed, Nov 24, 2010	38.63	38.66	38.31	38.62
863	AMEX	PXF	Tue, Nov 23, 2010	38.67	38.67	38.02	38.08
862	AMEX	PXF	Mon, Nov 22, 2010	39.35	39.41	38.99	39.41
861	AMEX	PXF	Fri, Nov 19, 2010	39.48	39.86	39.29	39.86
860	AMEX	PXF	Thu, Nov 18, 2010	39.55	39.78	39.55	39.78
859	AMEX	PXF	Wed, Nov 17, 2010	38.76	39.00	38.69	38.76
858	AMEX	PXF	Tue, Nov 16, 2010	39.11	39.11	38.31	38.55
857	AMEX	PXF	Mon, Nov 15, 2010	39.64	39.83	39.56	39.56
856	AMEX	PXF	Fri, Nov 12, 2010	39.79	39.87	39.26	39.35
855	AMEX	PXF	Thu, Nov 11, 2010	39.52	39.77	39.52	39.77
854	AMEX	PXF	Wed, Nov 10, 2010	40.39	40.39	39.72	40.15
853	AMEX	PXF	Tue, Nov 9, 2010	40.94	40.94	40.08	40.19
852	AMEX	PXF	Mon, Nov 8, 2010	40.59	40.59	39.46	40.50
851	AMEX	PXF	Fri, Nov 5, 2010	40.71	40.90	40.54	40.70
850	AMEX	PXF	Thu, Nov 4, 2010	40.79	41.06	40.74	41.04
849	AMEX	PXF	Wed, Nov 3, 2010	39.94	40.10	39.51	40.10
848	AMEX	PXF	Tue, Nov 2, 2010	39.95	39.99	39.81	39.92
847	AMEX	PXF	Mon, Nov 1, 2010	39.62	39.62	39.11	39.29
846	AMEX	PXF	Fri, Oct 29, 2010	39.45	39.51	39.25	39.46
845	AMEX	PXF	Thu, Oct 28, 2010	39.67	39.67	39.15	39.49
844	AMEX	PXF	Wed, Oct 27, 2010	39.16	39.16	38.74	39.05
843	AMEX	PXF	Tue, Oct 26, 2010	39.31	39.48	39.16	39.45
842	AMEX	PXF	Mon, Oct 25, 2010	39.91	39.91	39.60	39.63
841	AMEX	PXF	Fri, Oct 22, 2010	39.40	39.51	39.28	39.35
840	AMEX	PXF	Thu, Oct 21, 2010	39.52	39.70	39.01	39.30
839	AMEX	PXF	Wed, Oct 20, 2010	38.93	39.52	38.89	39.32
838	AMEX	PXF	Tue, Oct 19, 2010	38.84	39.00	38.42	38.60
837	AMEX	PXF	Mon, Oct 18, 2010	39.36	39.65	39.21	39.62
836	AMEX	PXF	Fri, Oct 15, 2010	39.56	39.56	39.23	39.45
835	AMEX	PXF	Thu, Oct 14, 2010	39.48	39.63	39.30	39.57
834	AMEX	PXF	Wed, Oct 13, 2010	39.10	39.41	39.10	39.28
833	AMEX	PXF	Tue, Oct 12, 2010	38.50	38.81	38.38	38.80
832	AMEX	PXF	Mon, Oct 11, 2010	39.07	39.07	38.87	38.87
831	AMEX	PXF	Fri, Oct 8, 2010	38.88	39.08	38.76	39.08
830	AMEX	PXF	Thu, Oct 7, 2010	39.06	39.14	38.64	38.86
829	AMEX	PXF	Wed, Oct 6, 2010	38.60	38.82	38.53	38.76
828	AMEX	PXF	Tue, Oct 5, 2010	38.18	38.69	38.00	38.58
827	AMEX	PXF	Mon, Oct 4, 2010	37.73	37.82	37.31	37.51
826	AMEX	PXF	Fri, Oct 1, 2010	38.09	38.10	37.71	37.98
825	AMEX	PXF	Thu, Sep 30, 2010	38.11	38.17	37.43	37.66
824	AMEX	PXF	Wed, Sep 29, 2010	37.87	37.98	37.71	37.86
823	AMEX	PXF	Tue, Sep 28, 2010	37.29	37.94	37.27	37.94
822	AMEX	PXF	Mon, Sep 27, 2010	37.77	37.83	37.54	37.66
821	AMEX	PXF	Fri, Sep 24, 2010	37.42	37.77	37.42	37.72
820	AMEX	PXF	Thu, Sep 23, 2010	36.78	37.02	36.55	36.66
819	AMEX	PXF	Wed, Sep 22, 2010	37.42	37.51	37.03	37.13
818	AMEX	PXF	Tue, Sep 21, 2010	37.21	37.46	36.98	37.44
817	AMEX	PXF	Mon, Sep 20, 2010	36.58	37.22	36.58	37.17
816	AMEX	PXF	Fri, Sep 17, 2010	36.75	36.75	36.42	36.54
815	AMEX	PXF	Thu, Sep 16, 2010	36.78	36.86	36.58	36.84
814	AMEX	PXF	Wed, Sep 15, 2010	36.66	37.00	36.57	36.91
813	AMEX	PXF	Tue, Sep 14, 2010	36.67	37.01	36.44	36.88
812	AMEX	PXF	Mon, Sep 13, 2010	36.44	36.65	36.44	36.65
811	AMEX	PXF	Fri, Sep 10, 2010	35.87	36.02	35.84	35.97
810	AMEX	PXF	Thu, Sep 9, 2010	35.94	36.02	35.72	35.72
809	AMEX	PXF	Wed, Sep 8, 2010	35.48	35.82	35.48	35.52
808	AMEX	PXF	Tue, Sep 7, 2010	35.38	35.40	35.17	35.17
807	AMEX	PXF	Fri, Sep 3, 2010	35.69	35.86	35.64	35.83
806	AMEX	PXF	Thu, Sep 2, 2010	35.36	35.36	35.17	35.34
805	AMEX	PXF	Wed, Sep 1, 2010	34.76	35.17	34.76	35.13
804	AMEX	PXF	Tue, Aug 31, 2010	33.75	34.14	33.75	33.95
803	AMEX	PXF	Mon, Aug 30, 2010	34.38	34.38	33.79	33.79
802	AMEX	PXF	Fri, Aug 27, 2010	33.72	34.41	33.72	34.41
801	AMEX	PXF	Thu, Aug 26, 2010	33.98	34.06	33.56	33.73
800	AMEX	PXF	Wed, Aug 25, 2010	33.33	33.73	33.18	33.69
799	AMEX	PXF	Tue, Aug 24, 2010	33.89	33.94	33.58	33.78
798	AMEX	PXF	Mon, Aug 23, 2010	34.78	34.85	34.42	34.46
797	AMEX	PXF	Fri, Aug 20, 2010	34.47	34.50	34.32	34.44
796	AMEX	PXF	Thu, Aug 19, 2010	35.53	35.58	34.68	34.87
795	AMEX	PXF	Wed, Aug 18, 2010	35.37	35.59	35.33	35.49
794	AMEX	PXF	Tue, Aug 17, 2010	35.49	35.66	35.26	35.56
793	AMEX	PXF	Mon, Aug 16, 2010	34.46	35.12	34.46	34.93
792	AMEX	PXF	Fri, Aug 13, 2010	34.75	35.06	34.75	34.83
791	AMEX	PXF	Thu, Aug 12, 2010	34.80	34.96	34.69	34.95
790	AMEX	PXF	Wed, Aug 11, 2010	35.37	35.42	35.00	35.05
789	AMEX	PXF	Tue, Aug 10, 2010	36.36	36.87	36.18	36.75
788	AMEX	PXF	Mon, Aug 9, 2010	36.97	37.12	36.92	37.12
787	AMEX	PXF	Fri, Aug 6, 2010	36.84	37.04	36.62	36.66
786	AMEX	PXF	Thu, Aug 5, 2010	36.76	36.92	36.72	36.84
785	AMEX	PXF	Wed, Aug 4, 2010	36.83	37.00	36.72	36.97
784	AMEX	PXF	Tue, Aug 3, 2010	36.66	36.96	36.63	36.88
783	AMEX	PXF	Mon, Aug 2, 2010	36.67	36.97	36.52	36.91
782	AMEX	PXF	Fri, Jul 30, 2010	35.12	35.78	35.12	35.76
781	AMEX	PXF	Thu, Jul 29, 2010	36.25	36.32	35.57	35.65
780	AMEX	PXF	Wed, Jul 28, 2010	35.79	35.79	35.40	35.53
779	AMEX	PXF	Tue, Jul 27, 2010	35.75	36.02	35.64	35.80
778	AMEX	PXF	Mon, Jul 26, 2010	35.18	35.56	35.16	35.47
777	AMEX	PXF	Fri, Jul 23, 2010	34.63	35.29	34.63	35.14
776	AMEX	PXF	Thu, Jul 22, 2010	34.60	34.98	34.52	34.92
775	AMEX	PXF	Wed, Jul 21, 2010	34.09	34.32	33.56	33.56
774	AMEX	PXF	Tue, Jul 20, 2010	33.46	34.21	33.26	34.10
773	AMEX	PXF	Mon, Jul 19, 2010	34.02	34.16	33.77	34.05
772	AMEX	PXF	Fri, Jul 16, 2010	34.55	34.55	33.84	33.85
771	AMEX	PXF	Thu, Jul 15, 2010	34.94	34.94	34.46	34.92
770	AMEX	PXF	Wed, Jul 14, 2010	34.47	34.90	34.37	34.70
769	AMEX	PXF	Tue, Jul 13, 2010	34.50	34.71	34.31	34.54
768	AMEX	PXF	Mon, Jul 12, 2010	33.78	34.02	33.78	33.97
767	AMEX	PXF	Fri, Jul 9, 2010	33.68	34.05	33.66	33.95
766	AMEX	PXF	Thu, Jul 8, 2010	33.60	33.91	33.46	33.90
765	AMEX	PXF	Wed, Jul 7, 2010	32.74	33.52	32.64	33.52
764	AMEX	PXF	Tue, Jul 6, 2010	32.65	32.86	32.20	32.41
763	AMEX	PXF	Fri, Jul 2, 2010	32.07	32.10	31.58	31.88
762	AMEX	PXF	Thu, Jul 1, 2010	31.78	31.98	31.34	31.76
761	AMEX	PXF	Wed, Jun 30, 2010	31.70	32.09	31.46	31.47
760	AMEX	PXF	Tue, Jun 29, 2010	32.08	32.36	31.49	31.49
759	AMEX	PXF	Mon, Jun 28, 2010	33.21	33.31	32.90	32.93
758	AMEX	PXF	Fri, Jun 25, 2010	32.89	33.34	32.79	33.25
757	AMEX	PXF	Thu, Jun 24, 2010	33.43	33.44	32.95	33.12
756	AMEX	PXF	Wed, Jun 23, 2010	33.30	33.80	33.30	33.72
755	AMEX	PXF	Tue, Jun 22, 2010	33.99	34.05	33.47	33.53
754	AMEX	PXF	Mon, Jun 21, 2010	34.53	34.54	33.71	33.86
753	AMEX	PXF	Fri, Jun 18, 2010	33.80	34.04	33.80	33.98
752	AMEX	PXF	Thu, Jun 17, 2010	34.13	34.13	33.75	33.99
751	AMEX	PXF	Wed, Jun 16, 2010	33.63	34.00	33.59	33.89
750	AMEX	PXF	Tue, Jun 15, 2010	33.58	34.04	33.42	34.01
749	AMEX	PXF	Mon, Jun 14, 2010	33.20	33.40	32.96	32.96
748	AMEX	PXF	Fri, Jun 11, 2010	32.11	32.70	32.11	32.41
747	AMEX	PXF	Thu, Jun 10, 2010	32.26	32.50	32.15	32.49
746	AMEX	PXF	Wed, Jun 9, 2010	31.61	31.89	31.16	31.27
745	AMEX	PXF	Tue, Jun 8, 2010	30.94	31.35	30.82	31.16
744	AMEX	PXF	Mon, Jun 7, 2010	31.52	31.68	30.92	30.92
743	AMEX	PXF	Fri, Jun 4, 2010	32.11	32.14	31.31	31.32
742	AMEX	PXF	Thu, Jun 3, 2010	33.24	33.24	32.66	32.86
741	AMEX	PXF	Wed, Jun 2, 2010	32.00	32.75	32.00	32.68
740	AMEX	PXF	Tue, Jun 1, 2010	32.11	32.69	31.95	31.95
739	AMEX	PXF	Fri, May 28, 2010	32.96	32.98	32.38	32.48
738	AMEX	PXF	Thu, May 27, 2010	32.42	32.95	32.13	32.95
737	AMEX	PXF	Wed, May 26, 2010	31.64	31.89	31.16	31.19
736	AMEX	PXF	Tue, May 25, 2010	30.92	31.44	30.44	31.44
735	AMEX	PXF	Mon, May 24, 2010	31.93	32.22	31.88	31.92
734	AMEX	PXF	Fri, May 21, 2010	31.37	32.55	31.37	32.51
733	AMEX	PXF	Thu, May 20, 2010	32.06	32.25	31.46	31.84
732	AMEX	PXF	Wed, May 19, 2010	32.72	33.11	32.43	32.99
731	AMEX	PXF	Tue, May 18, 2010	33.91	34.00	32.85	32.85
730	AMEX	PXF	Mon, May 17, 2010	33.96	34.06	32.97	33.61
729	AMEX	PXF	Fri, May 14, 2010	34.37	34.69	33.50	33.57
728	AMEX	PXF	Thu, May 13, 2010	35.17	35.25	34.77	34.77
727	AMEX	PXF	Wed, May 12, 2010	35.22	35.32	35.07	35.17
726	AMEX	PXF	Tue, May 11, 2010	34.46	35.22	34.46	34.75
725	AMEX	PXF	Mon, May 10, 2010	35.77	35.96	34.96	35.27
724	AMEX	PXF	Fri, May 7, 2010	33.49	34.18	30.91	32.52
723	AMEX	PXF	Thu, May 6, 2010	34.52	34.88	29.08	34.18
722	AMEX	PXF	Wed, May 5, 2010	34.87	35.16	34.54	34.72
721	AMEX	PXF	Tue, May 4, 2010	36.28	36.28	35.53	35.63
720	AMEX	PXF	Mon, May 3, 2010	36.93	37.41	36.93	37.25
719	AMEX	PXF	Fri, Apr 30, 2010	37.39	37.58	36.97	36.97
718	AMEX	PXF	Thu, Apr 29, 2010	37.15	37.52	37.15	37.46
717	AMEX	PXF	Wed, Apr 28, 2010	37.32	37.32	36.41	36.89
716	AMEX	PXF	Tue, Apr 27, 2010	38.00	38.21	36.68	36.68
715	AMEX	PXF	Mon, Apr 26, 2010	38.74	38.75	38.50	38.56
714	AMEX	PXF	Fri, Apr 23, 2010	37.94	38.46	37.94	38.46
713	AMEX	PXF	Thu, Apr 22, 2010	37.95	38.25	37.71	38.25
712	AMEX	PXF	Wed, Apr 21, 2010	38.67	38.69	38.30	38.55
711	AMEX	PXF	Tue, Apr 20, 2010	38.70	39.03	38.65	38.78
710	AMEX	PXF	Mon, Apr 19, 2010	38.01	38.41	37.96	38.39
709	AMEX	PXF	Fri, Apr 16, 2010	38.99	39.18	38.39	38.63
708	AMEX	PXF	Thu, Apr 15, 2010	39.28	39.50	39.27	39.48
707	AMEX	PXF	Wed, Apr 14, 2010	39.09	39.40	39.09	39.40
706	AMEX	PXF	Tue, Apr 13, 2010	38.83	39.08	38.57	38.81
705	AMEX	PXF	Mon, Apr 12, 2010	39.00	39.05	38.86	38.95
704	AMEX	PXF	Fri, Apr 9, 2010	38.61	38.83	38.46	38.83
703	AMEX	PXF	Thu, Apr 8, 2010	38.00	38.27	37.77	38.23
702	AMEX	PXF	Wed, Apr 7, 2010	38.38	38.39	38.05	38.16
701	AMEX	PXF	Tue, Apr 6, 2010	38.14	38.59	38.14	38.57
700	AMEX	PXF	Mon, Apr 5, 2010	38.86	38.86	38.41	38.59
699	AMEX	PXF	Thu, Apr 1, 2010	38.09	38.51	38.09	38.33
698	AMEX	PXF	Wed, Mar 31, 2010	37.67	37.89	37.59	37.61
697	AMEX	PXF	Tue, Mar 30, 2010	37.61	37.89	37.53	37.71
696	AMEX	PXF	Mon, Mar 29, 2010	37.38	37.65	37.36	37.57
695	AMEX	PXF	Fri, Mar 26, 2010	37.33	37.48	37.07	37.21
694	AMEX	PXF	Thu, Mar 25, 2010	37.85	37.85	37.04	37.08
693	AMEX	PXF	Wed, Mar 24, 2010	37.44	37.50	37.20	37.43
692	AMEX	PXF	Tue, Mar 23, 2010	37.91	38.07	37.71	37.91
691	AMEX	PXF	Mon, Mar 22, 2010	37.39	37.84	37.37	37.71
690	AMEX	PXF	Fri, Mar 19, 2010	38.06	38.27	37.60	37.75
689	AMEX	PXF	Thu, Mar 18, 2010	38.24	38.45	37.99	38.33
688	AMEX	PXF	Wed, Mar 17, 2010	38.64	38.77	38.38	38.59
687	AMEX	PXF	Tue, Mar 16, 2010	37.89	38.29	37.89	38.22
686	AMEX	PXF	Mon, Mar 15, 2010	37.79	37.79	37.37	37.63
685	AMEX	PXF	Fri, Mar 12, 2010	37.97	37.99	37.82	37.96
684	AMEX	PXF	Thu, Mar 11, 2010	37.29	37.67	37.23	37.61
683	AMEX	PXF	Wed, Mar 10, 2010	37.47	37.76	37.34	37.45
682	AMEX	PXF	Tue, Mar 9, 2010	37.07	37.47	36.84	37.13
681	AMEX	PXF	Mon, Mar 8, 2010	37.45	37.47	37.27	37.41
680	AMEX	PXF	Fri, Mar 5, 2010	36.81	37.44	36.81	37.44
679	AMEX	PXF	Thu, Mar 4, 2010	36.92	36.92	36.40	36.66
678	AMEX	PXF	Wed, Mar 3, 2010	36.71	36.94	36.64	36.66
677	AMEX	PXF	Tue, Mar 2, 2010	36.28	36.38	36.03	36.24
676	AMEX	PXF	Mon, Mar 1, 2010	35.59	35.91	35.43	35.81
675	AMEX	PXF	Fri, Feb 26, 2010	34.97	35.62	34.93	35.62
674	AMEX	PXF	Thu, Feb 25, 2010	34.84	35.21	34.46	35.21
673	AMEX	PXF	Wed, Feb 24, 2010	35.07	35.65	35.07	35.42
672	AMEX	PXF	Tue, Feb 23, 2010	35.53	35.53	35.01	35.34
671	AMEX	PXF	Mon, Feb 22, 2010	36.20	36.20	35.70	36.03
670	AMEX	PXF	Fri, Feb 19, 2010	35.73	35.94	35.30	35.67
669	AMEX	PXF	Thu, Feb 18, 2010	35.63	35.90	35.63	35.86
668	AMEX	PXF	Wed, Feb 17, 2010	36.02	36.14	35.75	35.85
667	AMEX	PXF	Tue, Feb 16, 2010	35.24	35.70	35.03	35.70
666	AMEX	PXF	Fri, Feb 12, 2010	34.30	34.87	34.30	34.60
665	AMEX	PXF	Thu, Feb 11, 2010	34.91	35.40	34.63	35.23
664	AMEX	PXF	Wed, Feb 10, 2010	35.21	35.24	34.79	35.10
663	AMEX	PXF	Tue, Feb 9, 2010	34.64	35.53	34.08	35.25
662	AMEX	PXF	Mon, Feb 8, 2010	34.39	34.49	33.80	34.02
661	AMEX	PXF	Fri, Feb 5, 2010	36.05	36.09	33.51	34.28
660	AMEX	PXF	Thu, Feb 4, 2010	35.65	35.95	34.77	35.02
659	AMEX	PXF	Wed, Feb 3, 2010	36.87	36.99	36.47	36.56
658	AMEX	PXF	Tue, Feb 2, 2010	36.72	37.07	36.62	37.07
657	AMEX	PXF	Mon, Feb 1, 2010	36.04	36.40	36.01	36.35
656	AMEX	PXF	Fri, Jan 29, 2010	36.13	36.44	35.34	35.74
655	AMEX	PXF	Thu, Jan 28, 2010	37.06	37.06	35.61	36.13
654	AMEX	PXF	Wed, Jan 27, 2010	35.85	36.81	35.85	36.72
653	AMEX	PXF	Tue, Jan 26, 2010	36.63	37.03	36.60	36.80
652	AMEX	PXF	Mon, Jan 25, 2010	37.04	37.24	36.88	37.05
651	AMEX	PXF	Fri, Jan 22, 2010	37.22	37.37	36.22	36.26
650	AMEX	PXF	Thu, Jan 21, 2010	38.62	38.62	37.22	37.48
649	AMEX	PXF	Wed, Jan 20, 2010	38.96	38.96	38.15	38.31
648	AMEX	PXF	Tue, Jan 19, 2010	39.35	39.67	39.20	39.62
647	AMEX	PXF	Fri, Jan 15, 2010	39.82	39.82	39.14	39.18
646	AMEX	PXF	Thu, Jan 14, 2010	39.86	40.08	39.76	39.88
645	AMEX	PXF	Wed, Jan 13, 2010	39.75	39.83	39.22	39.76
644	AMEX	PXF	Tue, Jan 12, 2010	39.76	39.76	39.08	39.21
643	AMEX	PXF	Mon, Jan 11, 2010	40.19	40.41	39.82	39.85
642	AMEX	PXF	Fri, Jan 8, 2010	39.90	39.90	39.35	39.53
641	AMEX	PXF	Thu, Jan 7, 2010	39.32	39.35	38.95	39.35
640	AMEX	PXF	Wed, Jan 6, 2010	39.46	39.46	38.93	39.39
639	AMEX	PXF	Tue, Jan 5, 2010	39.27	39.44	38.86	38.93
638	AMEX	PXF	Mon, Jan 4, 2010	39.23	39.23	38.68	38.98
637	AMEX	PXF	Thu, Dec 31, 2009	39.50	39.50	37.57	37.86
636	AMEX	PXF	Wed, Dec 30, 2009	38.10	38.10	37.53	38.00
635	AMEX	PXF	Tue, Dec 29, 2009	38.66	38.66	38.00	38.08
634	AMEX	PXF	Mon, Dec 28, 2009	38.36	38.36	37.91	38.08
633	AMEX	PXF	Thu, Dec 24, 2009	38.30	38.83	37.61	37.74
632	AMEX	PXF	Wed, Dec 23, 2009	37.75	37.88	37.34	37.87
631	AMEX	PXF	Tue, Dec 22, 2009	37.30	37.42	37.17	37.20
630	AMEX	PXF	Mon, Dec 21, 2009	37.37	37.37	37.06	37.15
629	AMEX	PXF	Fri, Dec 18, 2009	37.40	37.71	36.68	36.84
628	AMEX	PXF	Thu, Dec 17, 2009	38.02	38.12	37.54	37.74
627	AMEX	PXF	Wed, Dec 16, 2009	38.34	39.04	38.34	38.44
626	AMEX	PXF	Tue, Dec 15, 2009	38.45	38.45	37.95	38.01
625	AMEX	PXF	Mon, Dec 14, 2009	38.78	38.78	38.38	38.55
624	AMEX	PXF	Fri, Dec 11, 2009	38.63	38.63	37.93	38.08
623	AMEX	PXF	Thu, Dec 10, 2009	38.11	38.31	38.07	38.07
622	AMEX	PXF	Wed, Dec 9, 2009	38.26	38.26	37.54	38.03
621	AMEX	PXF	Tue, Dec 8, 2009	38.45	38.45	37.88	38.22
620	AMEX	PXF	Mon, Dec 7, 2009	39.38	39.38	38.74	39.00
619	AMEX	PXF	Fri, Dec 4, 2009	40.07	40.70	38.98	39.26
618	AMEX	PXF	Thu, Dec 3, 2009	40.21	41.30	39.29	39.30
617	AMEX	PXF	Wed, Dec 2, 2009	39.42	39.60	39.17	39.52
616	AMEX	PXF	Tue, Dec 1, 2009	38.84	39.70	38.84	39.54
615	AMEX	PXF	Mon, Nov 30, 2009	38.35	38.59	37.95	38.00
614	AMEX	PXF	Fri, Nov 27, 2009	38.78	38.78	37.62	38.23
613	AMEX	PXF	Wed, Nov 25, 2009	39.48	39.88	39.37	39.78
612	AMEX	PXF	Tue, Nov 24, 2009	39.14	39.24	38.96	39.14
611	AMEX	PXF	Mon, Nov 23, 2009	39.37	39.71	39.26	39.65
610	AMEX	PXF	Fri, Nov 20, 2009	38.74	38.76	37.93	38.76
609	AMEX	PXF	Thu, Nov 19, 2009	39.24	39.24	38.66	39.11
608	AMEX	PXF	Wed, Nov 18, 2009	39.87	39.97	39.56	39.82
607	AMEX	PXF	Tue, Nov 17, 2009	39.83	39.95	39.42	39.95
606	AMEX	PXF	Mon, Nov 16, 2009	39.91	40.45	39.91	40.18
605	AMEX	PXF	Fri, Nov 13, 2009	39.23	39.92	38.92	39.67
604	AMEX	PXF	Thu, Nov 12, 2009	39.26	39.53	39.13	39.13
603	AMEX	PXF	Wed, Nov 11, 2009	40.00	40.00	39.11	39.61
602	AMEX	PXF	Tue, Nov 10, 2009	39.46	39.68	39.08	39.39
601	AMEX	PXF	Mon, Nov 9, 2009	39.83	39.83	39.12	39.70
600	AMEX	PXF	Fri, Nov 6, 2009	38.60	38.82	38.41	38.56
599	AMEX	PXF	Thu, Nov 5, 2009	38.70	38.70	38.27	38.27
598	AMEX	PXF	Wed, Nov 4, 2009	37.81	38.42	37.77	37.96
597	AMEX	PXF	Tue, Nov 3, 2009	36.73	37.29	36.43	36.92
596	AMEX	PXF	Mon, Nov 2, 2009	37.20	37.96	36.97	37.54
595	AMEX	PXF	Fri, Oct 30, 2009	38.32	38.59	36.98	36.98
594	AMEX	PXF	Thu, Oct 29, 2009	38.71	38.81	38.28	38.57
593	AMEX	PXF	Wed, Oct 28, 2009	38.02	40.33	37.01	37.13
592	AMEX	PXF	Tue, Oct 27, 2009	39.08	39.08	38.42	38.82
591	AMEX	PXF	Mon, Oct 26, 2009	40.64	40.64	39.15	39.46
590	AMEX	PXF	Fri, Oct 23, 2009	40.75	40.99	39.97	40.53
589	AMEX	PXF	Thu, Oct 22, 2009	40.19	41.07	40.19	40.73
588	AMEX	PXF	Wed, Oct 21, 2009	41.17	41.22	40.84	40.96
587	AMEX	PXF	Tue, Oct 20, 2009	41.69	41.69	40.43	40.78
586	AMEX	PXF	Mon, Oct 19, 2009	40.66	41.41	40.65	41.12
585	AMEX	PXF	Fri, Oct 16, 2009	40.17	40.45	40.14	40.45
584	AMEX	PXF	Thu, Oct 15, 2009	40.84	41.06	40.55	40.88
583	AMEX	PXF	Wed, Oct 14, 2009	41.45	41.45	40.59	41.08
582	AMEX	PXF	Tue, Oct 13, 2009	40.51	40.51	39.67	40.04
581	AMEX	PXF	Mon, Oct 12, 2009	40.34	40.51	40.06	40.26
580	AMEX	PXF	Fri, Oct 9, 2009	39.84	40.62	39.61	39.86
579	AMEX	PXF	Thu, Oct 8, 2009	39.44	40.02	39.44	39.95
578	AMEX	PXF	Wed, Oct 7, 2009	39.72	39.72	38.76	38.90
577	AMEX	PXF	Tue, Oct 6, 2009	38.76	39.39	38.71	39.12
576	AMEX	PXF	Mon, Oct 5, 2009	37.89	38.22	37.61	37.93
575	AMEX	PXF	Fri, Oct 2, 2009	37.01	37.63	36.97	37.32
574	AMEX	PXF	Thu, Oct 1, 2009	39.09	39.24	38.02	38.33
573	AMEX	PXF	Wed, Sep 30, 2009	39.70	40.15	38.83	39.17
572	AMEX	PXF	Tue, Sep 29, 2009	39.59	39.59	39.06	39.26
571	AMEX	PXF	Mon, Sep 28, 2009	38.79	39.67	38.79	39.26
570	AMEX	PXF	Fri, Sep 25, 2009	38.42	39.19	38.41	38.79
569	AMEX	PXF	Thu, Sep 24, 2009	38.76	40.37	38.41	38.99
568	AMEX	PXF	Wed, Sep 23, 2009	40.45	40.45	39.46	39.46
567	AMEX	PXF	Tue, Sep 22, 2009	39.93	40.21	39.72	39.95
566	AMEX	PXF	Mon, Sep 21, 2009	39.14	39.71	38.91	39.24
565	AMEX	PXF	Fri, Sep 18, 2009	40.42	40.42	39.87	40.01
564	AMEX	PXF	Thu, Sep 17, 2009	39.76	40.32	39.76	40.22
563	AMEX	PXF	Wed, Sep 16, 2009	40.36	40.36	39.40	40.17
562	AMEX	PXF	Tue, Sep 15, 2009	38.70	39.60	38.66	39.44
561	AMEX	PXF	Mon, Sep 14, 2009	38.32	39.84	38.32	39.00
560	AMEX	PXF	Fri, Sep 11, 2009	39.80	39.80	37.72	38.80
559	AMEX	PXF	Thu, Sep 10, 2009	38.05	39.17	38.05	39.07
558	AMEX	PXF	Wed, Sep 9, 2009	38.47	38.81	37.69	38.63
557	AMEX	PXF	Tue, Sep 8, 2009	38.75	38.75	37.93	38.22
556	AMEX	PXF	Fri, Sep 4, 2009	36.75	37.46	36.45	37.33
555	AMEX	PXF	Thu, Sep 3, 2009	36.18	36.60	36.18	36.46
554	AMEX	PXF	Wed, Sep 2, 2009	35.87	36.17	35.66	36.00
553	AMEX	PXF	Tue, Sep 1, 2009	36.10	37.30	36.02	36.14
552	AMEX	PXF	Mon, Aug 31, 2009	37.39	37.79	36.99	37.30
551	AMEX	PXF	Fri, Aug 28, 2009	38.08	38.23	37.72	37.79
550	AMEX	PXF	Thu, Aug 27, 2009	37.36	37.72	36.70	37.72
549	AMEX	PXF	Wed, Aug 26, 2009	36.95	37.41	36.79	37.30
548	AMEX	PXF	Tue, Aug 25, 2009	37.42	37.63	37.09	37.09
547	AMEX	PXF	Mon, Aug 24, 2009	37.13	37.64	36.96	36.98
546	AMEX	PXF	Fri, Aug 21, 2009	36.58	36.89	36.44	36.89
545	AMEX	PXF	Thu, Aug 20, 2009	35.58	36.11	35.58	36.09
544	AMEX	PXF	Wed, Aug 19, 2009	35.04	35.75	34.00	35.58
543	AMEX	PXF	Tue, Aug 18, 2009	35.22	35.37	34.96	35.35
542	AMEX	PXF	Mon, Aug 17, 2009	34.95	34.95	33.31	34.45
541	AMEX	PXF	Fri, Aug 14, 2009	36.30	36.31	35.54	35.95
540	AMEX	PXF	Thu, Aug 13, 2009	35.92	36.42	35.90	36.30
539	AMEX	PXF	Wed, Aug 12, 2009	35.33	35.82	35.27	35.58
538	AMEX	PXF	Tue, Aug 11, 2009	34.87	35.19	34.53	34.65
537	AMEX	PXF	Mon, Aug 10, 2009	35.28	35.56	35.25	35.25
536	AMEX	PXF	Fri, Aug 7, 2009	35.73	35.84	35.41	35.41
535	AMEX	PXF	Thu, Aug 6, 2009	35.89	35.89	35.22	35.66
534	AMEX	PXF	Wed, Aug 5, 2009	36.03	36.03	35.08	35.69
533	AMEX	PXF	Tue, Aug 4, 2009	35.88	35.88	33.85	35.30
532	AMEX	PXF	Mon, Aug 3, 2009	35.48	36.06	35.25	36.06
531	AMEX	PXF	Fri, Jul 31, 2009	34.72	34.76	34.19	34.64
530	AMEX	PXF	Thu, Jul 30, 2009	33.68	34.44	33.68	34.35
529	AMEX	PXF	Wed, Jul 29, 2009	32.96	33.40	32.51	32.95
528	AMEX	PXF	Tue, Jul 28, 2009	32.94	33.29	32.72	33.00
527	AMEX	PXF	Mon, Jul 27, 2009	33.59	33.68	33.00	33.66
526	AMEX	PXF	Fri, Jul 24, 2009	33.04	33.70	33.04	33.32
525	AMEX	PXF	Thu, Jul 23, 2009	32.77	34.24	32.75	33.51
524	AMEX	PXF	Wed, Jul 22, 2009	32.52	32.86	32.45	32.63
523	AMEX	PXF	Tue, Jul 21, 2009	32.64	32.64	31.98	32.50
522	AMEX	PXF	Mon, Jul 20, 2009	32.27	32.59	32.27	32.30
521	AMEX	PXF	Fri, Jul 17, 2009	31.27	31.72	31.27	31.69
520	AMEX	PXF	Thu, Jul 16, 2009	31.43	31.83	31.24	31.82
519	AMEX	PXF	Wed, Jul 15, 2009	30.29	31.43	30.29	31.34
518	AMEX	PXF	Tue, Jul 14, 2009	30.11	30.58	29.40	29.40
517	AMEX	PXF	Mon, Jul 13, 2009	29.30	29.64	27.93	29.59
516	AMEX	PXF	Fri, Jul 10, 2009	28.64	29.07	28.64	28.88
515	AMEX	PXF	Thu, Jul 9, 2009	29.48	29.64	29.24	29.53
514	AMEX	PXF	Wed, Jul 8, 2009	29.59	29.59	28.54	29.07
513	AMEX	PXF	Tue, Jul 7, 2009	30.02	30.02	29.32	29.32
512	AMEX	PXF	Mon, Jul 6, 2009	29.18	30.24	29.18	30.24
511	AMEX	PXF	Thu, Jul 2, 2009	30.56	30.64	30.50	30.56
510	AMEX	PXF	Wed, Jul 1, 2009	31.77	31.92	31.28	31.60
509	AMEX	PXF	Tue, Jun 30, 2009	31.49	31.49	30.46	30.89
508	AMEX	PXF	Mon, Jun 29, 2009	31.42	31.48	31.00	31.08
507	AMEX	PXF	Fri, Jun 26, 2009	30.71	31.21	30.65	31.06
506	AMEX	PXF	Thu, Jun 25, 2009	30.09	30.92	30.09	30.92
505	AMEX	PXF	Wed, Jun 24, 2009	30.84	31.22	30.60	30.67
504	AMEX	PXF	Tue, Jun 23, 2009	31.35	31.35	28.93	30.20
503	AMEX	PXF	Mon, Jun 22, 2009	31.69	31.69	29.59	30.06
502	AMEX	PXF	Fri, Jun 19, 2009	31.10	31.49	30.99	31.30
501	AMEX	PXF	Thu, Jun 18, 2009	30.82	31.18	30.82	31.07
500	AMEX	PXF	Wed, Jun 17, 2009	30.59	30.66	30.00	30.45
499	AMEX	PXF	Tue, Jun 16, 2009	31.41	31.69	31.04	31.07
498	AMEX	PXF	Mon, Jun 15, 2009	31.91	31.91	30.94	31.30
497	AMEX	PXF	Fri, Jun 12, 2009	33.62	33.62	32.59	32.87
496	AMEX	PXF	Thu, Jun 11, 2009	32.99	33.28	32.82	33.07
495	AMEX	PXF	Wed, Jun 10, 2009	32.86	32.86	32.06	32.09
494	AMEX	PXF	Tue, Jun 9, 2009	31.98	32.61	31.79	32.19
493	AMEX	PXF	Mon, Jun 8, 2009	31.57	31.68	31.08	31.68
492	AMEX	PXF	Fri, Jun 5, 2009	32.00	32.18	31.76	32.00
491	AMEX	PXF	Thu, Jun 4, 2009	32.07	32.26	31.69	32.00
490	AMEX	PXF	Wed, Jun 3, 2009	32.33	32.33	31.33	32.05
489	AMEX	PXF	Tue, Jun 2, 2009	32.69	33.23	32.69	32.99
488	AMEX	PXF	Mon, Jun 1, 2009	32.43	32.87	32.36	32.81
487	AMEX	PXF	Fri, May 29, 2009	31.66	31.66	31.26	31.45
486	AMEX	PXF	Thu, May 28, 2009	31.44	31.44	30.55	30.95
485	AMEX	PXF	Wed, May 27, 2009	31.36	31.50	30.71	31.09
484	AMEX	PXF	Tue, May 26, 2009	30.28	31.30	30.26	31.29
483	AMEX	PXF	Fri, May 22, 2009	31.01	31.09	30.99	30.99
482	AMEX	PXF	Thu, May 21, 2009	31.62	31.62	30.20	30.42
481	AMEX	PXF	Wed, May 20, 2009	31.04	31.35	31.00	31.22
480	AMEX	PXF	Tue, May 19, 2009	30.54	30.87	30.52	30.75
479	AMEX	PXF	Mon, May 18, 2009	29.21	30.14	29.21	30.14
478	AMEX	PXF	Fri, May 15, 2009	29.33	29.33	28.65	28.71
477	AMEX	PXF	Thu, May 14, 2009	28.35	31.20	27.56	29.29
476	AMEX	PXF	Wed, May 13, 2009	30.67	30.67	28.40	28.64
475	AMEX	PXF	Tue, May 12, 2009	31.10	31.10	29.79	30.22
474	AMEX	PXF	Mon, May 11, 2009	29.26	30.59	29.26	30.20
473	AMEX	PXF	Fri, May 8, 2009	30.03	31.15	30.03	30.79
472	AMEX	PXF	Thu, May 7, 2009	30.20	30.47	29.20	29.21
471	AMEX	PXF	Wed, May 6, 2009	29.85	30.33	29.40	30.20
470	AMEX	PXF	Tue, May 5, 2009	29.66	29.67	28.95	29.38
469	AMEX	PXF	Mon, May 4, 2009	28.57	28.84	28.23	28.51
468	AMEX	PXF	Fri, May 1, 2009	27.80	28.08	27.61	27.70
467	AMEX	PXF	Thu, Apr 30, 2009	27.79	28.63	26.89	27.71
466	AMEX	PXF	Wed, Apr 29, 2009	27.04	27.59	26.92	27.23
465	AMEX	PXF	Tue, Apr 28, 2009	26.16	26.58	26.10	26.55
464	AMEX	PXF	Mon, Apr 27, 2009	26.60	27.01	26.27	26.58
463	AMEX	PXF	Fri, Apr 24, 2009	27.00	27.20	26.88	27.06
462	AMEX	PXF	Thu, Apr 23, 2009	26.21	26.37	25.94	26.37
461	AMEX	PXF	Wed, Apr 22, 2009	25.44	26.37	25.44	25.71
460	AMEX	PXF	Tue, Apr 21, 2009	25.20	25.94	25.00	25.92
459	AMEX	PXF	Mon, Apr 20, 2009	25.46	25.52	25.16	25.16
458	AMEX	PXF	Fri, Apr 17, 2009	27.00	27.00	26.48	26.77
457	AMEX	PXF	Thu, Apr 16, 2009	27.54	27.54	26.32	26.53
456	AMEX	PXF	Wed, Apr 15, 2009	27.34	27.34	25.83	26.15
455	AMEX	PXF	Tue, Apr 14, 2009	26.14	26.35	25.98	26.14
454	AMEX	PXF	Mon, Apr 13, 2009	24.77	26.04	24.77	26.01
453	AMEX	PXF	Thu, Apr 9, 2009	25.55	25.72	25.37	25.72
452	AMEX	PXF	Wed, Apr 8, 2009	24.45	24.79	24.34	24.64
451	AMEX	PXF	Tue, Apr 7, 2009	24.40	24.56	24.24	24.45
450	AMEX	PXF	Mon, Apr 6, 2009	25.53	25.53	24.70	24.74
449	AMEX	PXF	Fri, Apr 3, 2009	24.81	25.44	24.81	25.19
448	AMEX	PXF	Thu, Apr 2, 2009	24.83	25.45	23.22	25.12
447	AMEX	PXF	Wed, Apr 1, 2009	22.83	23.67	22.77	23.67
446	AMEX	PXF	Tue, Mar 31, 2009	22.46	23.20	22.46	22.76
445	AMEX	PXF	Mon, Mar 30, 2009	22.51	22.54	21.75	22.13
444	AMEX	PXF	Fri, Mar 27, 2009	23.72	23.72	23.46	23.60
443	AMEX	PXF	Thu, Mar 26, 2009	23.88	24.30	23.66	24.25
442	AMEX	PXF	Wed, Mar 25, 2009	23.35	24.26	22.98	23.54
441	AMEX	PXF	Tue, Mar 24, 2009	23.23	25.38	23.00	23.50
440	AMEX	PXF	Mon, Mar 23, 2009	22.50	25.37	22.00	24.04
439	AMEX	PXF	Fri, Mar 20, 2009	22.95	22.95	22.35	22.51
438	AMEX	PXF	Thu, Mar 19, 2009	23.73	25.81	23.05	23.05
437	AMEX	PXF	Wed, Mar 18, 2009	21.97	23.07	21.67	22.81
436	AMEX	PXF	Tue, Mar 17, 2009	21.57	22.17	21.54	22.17
435	AMEX	PXF	Mon, Mar 16, 2009	21.86	22.18	21.62	21.62
434	AMEX	PXF	Fri, Mar 13, 2009	21.48	21.48	20.97	21.44
433	AMEX	PXF	Thu, Mar 12, 2009	20.68	21.24	20.33	21.14
432	AMEX	PXF	Wed, Mar 11, 2009	20.75	20.75	20.45	20.62
431	AMEX	PXF	Tue, Mar 10, 2009	19.65	20.56	19.65	20.56
430	AMEX	PXF	Mon, Mar 9, 2009	18.93	19.65	18.93	19.06
429	AMEX	PXF	Fri, Mar 6, 2009	19.74	20.19	19.28	19.66
428	AMEX	PXF	Thu, Mar 5, 2009	19.86	20.11	19.52	19.52
427	AMEX	PXF	Wed, Mar 4, 2009	20.31	21.01	20.28	20.81
426	AMEX	PXF	Tue, Mar 3, 2009	20.07	20.26	19.04	19.89
425	AMEX	PXF	Mon, Mar 2, 2009	20.74	20.74	19.86	19.91
424	AMEX	PXF	Fri, Feb 27, 2009	21.17	21.59	21.10	21.23
423	AMEX	PXF	Thu, Feb 26, 2009	21.91	22.10	21.37	21.48
422	AMEX	PXF	Wed, Feb 25, 2009	21.78	21.80	21.20	21.80
421	AMEX	PXF	Tue, Feb 24, 2009	21.07	22.05	21.07	21.99
420	AMEX	PXF	Mon, Feb 23, 2009	22.20	22.55	21.23	21.27
419	AMEX	PXF	Fri, Feb 20, 2009	21.60	22.28	21.00	22.05
418	AMEX	PXF	Thu, Feb 19, 2009	23.31	23.31	22.42	22.47
417	AMEX	PXF	Wed, Feb 18, 2009	22.66	22.75	22.45	22.72
416	AMEX	PXF	Tue, Feb 17, 2009	22.99	23.46	22.25	22.83
415	AMEX	PXF	Fri, Feb 13, 2009	23.92	24.39	23.80	24.09
414	AMEX	PXF	Thu, Feb 12, 2009	23.28	23.94	23.28	23.94
413	AMEX	PXF	Wed, Feb 11, 2009	24.06	24.07	23.80	24.01
412	AMEX	PXF	Tue, Feb 10, 2009	24.34	24.34	23.59	23.81
411	AMEX	PXF	Mon, Feb 9, 2009	25.01	25.23	24.91	25.01
410	AMEX	PXF	Fri, Feb 6, 2009	24.79	25.25	24.77	24.97
409	AMEX	PXF	Thu, Feb 5, 2009	23.68	24.65	23.68	24.52
408	AMEX	PXF	Wed, Feb 4, 2009	23.91	24.60	23.91	24.14
407	AMEX	PXF	Tue, Feb 3, 2009	23.48	24.33	23.48	24.14
406	AMEX	PXF	Mon, Feb 2, 2009	23.21	23.48	23.07	23.45
405	AMEX	PXF	Fri, Jan 30, 2009	24.18	24.29	23.62	23.71
404	AMEX	PXF	Thu, Jan 29, 2009	24.50	24.50	23.88	23.95
403	AMEX	PXF	Wed, Jan 28, 2009	25.40	25.46	24.71	24.93
402	AMEX	PXF	Tue, Jan 27, 2009	24.47	24.58	24.36	24.57
401	AMEX	PXF	Mon, Jan 26, 2009	24.14	24.30	23.83	24.15
400	AMEX	PXF	Fri, Jan 23, 2009	22.94	23.61	22.76	23.61
399	AMEX	PXF	Thu, Jan 22, 2009	23.66	23.91	23.18	23.62
398	AMEX	PXF	Wed, Jan 21, 2009	23.61	24.07	23.31	24.07
397	AMEX	PXF	Tue, Jan 20, 2009	24.10	24.10	23.20	23.20
396	AMEX	PXF	Fri, Jan 16, 2009	25.28	25.28	24.59	24.96
395	AMEX	PXF	Thu, Jan 15, 2009	24.80	25.13	23.85	24.90
394	AMEX	PXF	Wed, Jan 14, 2009	25.44	25.44	24.59	24.59
393	AMEX	PXF	Tue, Jan 13, 2009	26.10	26.17	25.84	25.93
392	AMEX	PXF	Mon, Jan 12, 2009	27.09	27.09	26.44	26.76
391	AMEX	PXF	Fri, Jan 9, 2009	27.98	27.98	27.40	27.43
390	AMEX	PXF	Thu, Jan 8, 2009	28.19	28.19	27.72	28.16
389	AMEX	PXF	Wed, Jan 7, 2009	27.68	27.96	27.40	27.96
388	AMEX	PXF	Tue, Jan 6, 2009	28.01	28.27	27.86	27.99
387	AMEX	PXF	Mon, Jan 5, 2009	29.00	29.00	27.71	27.96
386	AMEX	PXF	Fri, Jan 2, 2009	27.96	28.33	27.80	28.06
385	AMEX	PXF	Wed, Dec 31, 2008	27.95	28.42	25.34	28.42
384	AMEX	PXF	Tue, Dec 30, 2008	27.54	30.50	27.05	27.94
383	AMEX	PXF	Mon, Dec 29, 2008	26.98	27.19	26.71	27.15
382	AMEX	PXF	Fri, Dec 26, 2008	27.09	27.09	26.07	26.55
381	AMEX	PXF	Wed, Dec 24, 2008	26.42	26.90	26.42	26.90
380	AMEX	PXF	Tue, Dec 23, 2008	26.95	26.97	25.98	26.55
379	AMEX	PXF	Mon, Dec 22, 2008	26.37	28.98	25.56	25.97
378	AMEX	PXF	Fri, Dec 19, 2008	27.29	29.25	26.55	26.71
377	AMEX	PXF	Thu, Dec 18, 2008	28.62	28.62	26.92	27.25
376	AMEX	PXF	Wed, Dec 17, 2008	27.90	28.83	27.69	28.60
375	AMEX	PXF	Tue, Dec 16, 2008	27.36	28.41	27.03	28.41
374	AMEX	PXF	Mon, Dec 15, 2008	27.25	27.25	26.41	27.00
373	AMEX	PXF	Fri, Dec 12, 2008	26.79	27.33	26.55	27.24
372	AMEX	PXF	Thu, Dec 11, 2008	27.21	27.42	26.60	26.83
371	AMEX	PXF	Wed, Dec 10, 2008	27.11	27.16	26.29	26.64
370	AMEX	PXF	Tue, Dec 9, 2008	26.74	27.44	26.25	26.64
369	AMEX	PXF	Mon, Dec 8, 2008	26.71	29.39	25.48	27.48
368	AMEX	PXF	Fri, Dec 5, 2008	24.40	25.64	23.94	25.64
367	AMEX	PXF	Thu, Dec 4, 2008	25.90	28.99	24.59	25.56
366	AMEX	PXF	Wed, Dec 3, 2008	25.21	26.90	25.03	26.02
365	AMEX	PXF	Tue, Dec 2, 2008	25.06	26.08	25.06	26.01
364	AMEX	PXF	Mon, Dec 1, 2008	26.09	26.09	23.53	24.07
363	AMEX	PXF	Fri, Nov 28, 2008	26.71	26.95	25.97	26.49
362	AMEX	PXF	Wed, Nov 26, 2008	26.05	26.76	25.40	25.80
361	AMEX	PXF	Tue, Nov 25, 2008	26.35	26.35	25.41	26.06
360	AMEX	PXF	Mon, Nov 24, 2008	28.47	28.47	22.92	26.14
359	AMEX	PXF	Fri, Nov 21, 2008	23.68	23.68	22.46	23.68
358	AMEX	PXF	Thu, Nov 20, 2008	23.17	24.30	22.48	22.88
357	AMEX	PXF	Wed, Nov 19, 2008	25.50	25.61	23.70	23.70
356	AMEX	PXF	Tue, Nov 18, 2008	25.84	25.84	24.70	25.46
355	AMEX	PXF	Mon, Nov 17, 2008	24.96	26.32	24.96	25.40
354	AMEX	PXF	Fri, Nov 14, 2008	26.57	27.27	26.14	26.39
353	AMEX	PXF	Thu, Nov 13, 2008	25.30	27.48	25.02	27.48
352	AMEX	PXF	Wed, Nov 12, 2008	25.91	26.38	25.04	25.04
351	AMEX	PXF	Tue, Nov 11, 2008	26.79	27.01	26.05	26.55
350	AMEX	PXF	Mon, Nov 10, 2008	29.53	29.53	27.51	27.88
349	AMEX	PXF	Fri, Nov 7, 2008	28.69	28.69	28.14	28.46
348	AMEX	PXF	Thu, Nov 6, 2008	28.97	28.97	26.93	26.93
347	AMEX	PXF	Wed, Nov 5, 2008	29.11	30.70	28.50	28.66
346	AMEX	PXF	Tue, Nov 4, 2008	29.90	30.59	29.26	30.25
345	AMEX	PXF	Mon, Nov 3, 2008	28.52	28.81	28.15	28.34
344	AMEX	PXF	Fri, Oct 31, 2008	27.35	28.93	27.35	28.39
343	AMEX	PXF	Thu, Oct 30, 2008	29.09	29.09	27.36	28.02
342	AMEX	PXF	Wed, Oct 29, 2008	26.57	29.30	26.57	27.60
341	AMEX	PXF	Tue, Oct 28, 2008	25.32	31.33	24.26	26.60
340	AMEX	PXF	Mon, Oct 27, 2008	23.80	25.73	23.80	25.14
339	AMEX	PXF	Fri, Oct 24, 2008	23.50	37.34	23.10	25.47
338	AMEX	PXF	Thu, Oct 23, 2008	25.92	28.26	25.68	26.79
337	AMEX	PXF	Wed, Oct 22, 2008	27.60	28.30	25.85	25.85
336	AMEX	PXF	Tue, Oct 21, 2008	28.42	28.87	27.86	28.36
335	AMEX	PXF	Mon, Oct 20, 2008	41.21	41.21	28.94	29.57
334	AMEX	PXF	Fri, Oct 17, 2008	26.41	29.50	26.41	27.98
333	AMEX	PXF	Thu, Oct 16, 2008	27.83	28.72	26.39	28.72
332	AMEX	PXF	Wed, Oct 15, 2008	29.36	29.39	27.56	27.59
331	AMEX	PXF	Tue, Oct 14, 2008	35.99	35.99	29.65	30.49
330	AMEX	PXF	Mon, Oct 13, 2008	28.77	32.00	28.77	29.60
329	AMEX	PXF	Fri, Oct 10, 2008	25.20	28.81	24.79	26.38
328	AMEX	PXF	Thu, Oct 9, 2008	30.43	30.81	27.77	27.77
327	AMEX	PXF	Wed, Oct 8, 2008	29.21	30.21	28.70	29.01
326	AMEX	PXF	Tue, Oct 7, 2008	31.97	32.87	29.90	30.00
325	AMEX	PXF	Mon, Oct 6, 2008	32.76	32.76	27.58	30.50
324	AMEX	PXF	Fri, Oct 3, 2008	33.63	35.20	33.63	34.23
323	AMEX	PXF	Thu, Oct 2, 2008	34.54	34.54	33.17	33.38
322	AMEX	PXF	Wed, Oct 1, 2008	35.71	35.71	34.66	35.16
321	AMEX	PXF	Tue, Sep 30, 2008	34.53	35.68	34.53	35.63
320	AMEX	PXF	Mon, Sep 29, 2008	35.83	35.83	33.46	33.80
319	AMEX	PXF	Fri, Sep 26, 2008	38.05	38.20	37.38	38.17
318	AMEX	PXF	Thu, Sep 25, 2008	38.50	38.63	38.02	38.34
317	AMEX	PXF	Wed, Sep 24, 2008	37.77	37.80	37.56	37.68
316	AMEX	PXF	Tue, Sep 23, 2008	37.72	37.92	37.15	37.78
315	AMEX	PXF	Mon, Sep 22, 2008	39.13	39.14	35.12	38.15
314	AMEX	PXF	Fri, Sep 19, 2008	39.69	39.69	38.46	39.67
313	AMEX	PXF	Thu, Sep 18, 2008	35.70	36.78	34.50	36.78
312	AMEX	PXF	Wed, Sep 17, 2008	35.97	35.97	34.78	35.43
311	AMEX	PXF	Tue, Sep 16, 2008	36.45	36.62	35.48	35.99
310	AMEX	PXF	Mon, Sep 15, 2008	36.83	37.05	36.48	36.48
309	AMEX	PXF	Fri, Sep 12, 2008	38.09	38.59	36.49	38.59
308	AMEX	PXF	Thu, Sep 11, 2008	37.60	37.67	37.14	37.61
307	AMEX	PXF	Wed, Sep 10, 2008	38.39	38.67	38.06	38.60
306	AMEX	PXF	Tue, Sep 9, 2008	38.72	38.93	37.81	38.24
305	AMEX	PXF	Mon, Sep 8, 2008	38.68	39.18	38.36	38.61
304	AMEX	PXF	Fri, Sep 5, 2008	37.76	38.08	37.73	38.00
303	AMEX	PXF	Thu, Sep 4, 2008	39.08	39.70	37.98	38.29
302	AMEX	PXF	Wed, Sep 3, 2008	39.04	39.85	39.04	39.79
301	AMEX	PXF	Tue, Sep 2, 2008	41.28	41.28	40.15	40.15
300	AMEX	PXF	Fri, Aug 29, 2008	40.62	40.74	40.36	40.54
299	AMEX	PXF	Thu, Aug 28, 2008	40.43	40.75	40.38	40.75
298	AMEX	PXF	Wed, Aug 27, 2008	40.50	40.50	39.18	39.69
297	AMEX	PXF	Tue, Aug 26, 2008	38.52	39.79	38.52	39.66
296	AMEX	PXF	Mon, Aug 25, 2008	39.20	39.83	39.02	39.35
295	AMEX	PXF	Fri, Aug 22, 2008	40.14	40.19	39.92	40.12
294	AMEX	PXF	Thu, Aug 21, 2008	38.72	39.95	38.72	39.68
293	AMEX	PXF	Wed, Aug 20, 2008	39.10	39.52	39.10	39.28
292	AMEX	PXF	Tue, Aug 19, 2008	39.54	39.54	38.84	39.15
291	AMEX	PXF	Mon, Aug 18, 2008	40.53	40.53	39.75	40.32
290	AMEX	PXF	Fri, Aug 15, 2008	39.99	40.15	39.75	39.76
289	AMEX	PXF	Thu, Aug 14, 2008	40.18	40.62	40.18	40.18
288	AMEX	PXF	Wed, Aug 13, 2008	40.43	40.66	39.99	40.52
287	AMEX	PXF	Tue, Aug 12, 2008	41.54	41.54	40.88	40.90
286	AMEX	PXF	Mon, Aug 11, 2008	41.90	42.14	41.75	42.14
285	AMEX	PXF	Fri, Aug 8, 2008	40.97	41.83	40.97	41.82
284	AMEX	PXF	Thu, Aug 7, 2008	41.49	42.47	41.49	41.49
283	AMEX	PXF	Wed, Aug 6, 2008	42.20	42.21	41.64	41.89
282	AMEX	PXF	Tue, Aug 5, 2008	41.94	42.13	41.38	42.13
281	AMEX	PXF	Mon, Aug 4, 2008	41.98	41.98	41.18	41.22
280	AMEX	PXF	Fri, Aug 1, 2008	41.96	42.00	41.57	41.70
279	AMEX	PXF	Thu, Jul 31, 2008	42.38	42.60	42.00	42.07
278	AMEX	PXF	Wed, Jul 30, 2008	42.50	42.50	41.97	42.48
277	AMEX	PXF	Tue, Jul 29, 2008	42.23	42.28	41.71	41.98
276	AMEX	PXF	Mon, Jul 28, 2008	42.43	42.43	41.90	41.90
275	AMEX	PXF	Fri, Jul 25, 2008	43.03	43.03	42.33	42.50
274	AMEX	PXF	Thu, Jul 24, 2008	43.40	43.40	42.50	42.50
273	AMEX	PXF	Wed, Jul 23, 2008	43.81	43.81	43.12	43.43
272	AMEX	PXF	Tue, Jul 22, 2008	42.28	42.90	42.25	42.90
271	AMEX	PXF	Mon, Jul 21, 2008	43.06	43.31	42.70	43.00
270	AMEX	PXF	Fri, Jul 18, 2008	42.55	43.18	42.46	42.52
269	AMEX	PXF	Thu, Jul 17, 2008	42.00	42.62	41.98	42.27
268	AMEX	PXF	Wed, Jul 16, 2008	40.55	41.14	40.36	41.13
267	AMEX	PXF	Tue, Jul 15, 2008	40.38	41.06	40.32	40.72
266	AMEX	PXF	Mon, Jul 14, 2008	41.44	41.47	41.21	41.40
265	AMEX	PXF	Fri, Jul 11, 2008	40.96	43.00	40.50	41.44
264	AMEX	PXF	Thu, Jul 10, 2008	42.31	42.31	41.73	42.09
263	AMEX	PXF	Wed, Jul 9, 2008	43.26	43.26	41.72	41.72
262	AMEX	PXF	Tue, Jul 8, 2008	41.52	42.43	41.52	42.43
261	AMEX	PXF	Mon, Jul 7, 2008	41.38	42.44	41.38	41.84
260	AMEX	PXF	Thu, Jul 3, 2008	42.35	42.40	41.90	41.90
259	AMEX	PXF	Wed, Jul 2, 2008	42.91	42.91	42.57	42.80
258	AMEX	PXF	Tue, Jul 1, 2008	42.47	42.56	41.88	42.56
257	AMEX	PXF	Mon, Jun 30, 2008	43.18	43.41	43.09	43.30
256	AMEX	PXF	Fri, Jun 27, 2008	42.96	43.29	42.50	42.90
255	AMEX	PXF	Thu, Jun 26, 2008	43.99	43.99	42.68	42.68
254	AMEX	PXF	Wed, Jun 25, 2008	43.33	44.27	43.33	44.14
253	AMEX	PXF	Tue, Jun 24, 2008	43.30	44.09	42.18	43.38
252	AMEX	PXF	Mon, Jun 23, 2008	43.40	43.80	43.26	43.29
251	AMEX	PXF	Fri, Jun 20, 2008	44.74	44.74	43.43	43.69
250	AMEX	PXF	Thu, Jun 19, 2008	44.91	45.26	44.80	45.20
249	AMEX	PXF	Wed, Jun 18, 2008	45.26	45.33	44.95	45.19
248	AMEX	PXF	Tue, Jun 17, 2008	46.11	46.49	45.91	46.13
247	AMEX	PXF	Mon, Jun 16, 2008	45.45	45.58	45.32	45.32
246	AMEX	PXF	Fri, Jun 13, 2008	45.50	45.50	45.00	45.41
245	AMEX	PXF	Thu, Jun 12, 2008	44.92	45.30	44.92	44.98
244	AMEX	PXF	Wed, Jun 11, 2008	45.41	45.41	44.65	45.07
243	AMEX	PXF	Tue, Jun 10, 2008	45.80	46.07	45.77	45.92
242	AMEX	PXF	Mon, Jun 9, 2008	46.70	46.90	46.31	46.58
241	AMEX	PXF	Fri, Jun 6, 2008	47.17	47.17	46.30	46.45
240	AMEX	PXF	Thu, Jun 5, 2008	47.21	47.81	47.21	47.79
239	AMEX	PXF	Wed, Jun 4, 2008	47.28	47.33	47.00	47.10
238	AMEX	PXF	Tue, Jun 3, 2008	47.62	47.80	47.14	47.35
237	AMEX	PXF	Mon, Jun 2, 2008	48.58	48.58	47.37	47.60
236	AMEX	PXF	Fri, May 30, 2008	48.27	48.30	48.14	48.30
235	AMEX	PXF	Thu, May 29, 2008	47.50	48.00	47.50	48.00
234	AMEX	PXF	Wed, May 28, 2008	48.12	48.29	47.73	48.10
233	AMEX	PXF	Tue, May 27, 2008	47.85	48.34	47.78	48.05
232	AMEX	PXF	Fri, May 23, 2008	48.80	48.80	47.56	48.32
231	AMEX	PXF	Thu, May 22, 2008	48.70	48.93	48.61	48.73
230	AMEX	PXF	Wed, May 21, 2008	48.89	48.89	48.21	48.21
229	AMEX	PXF	Tue, May 20, 2008	49.74	49.74	48.81	49.07
228	AMEX	PXF	Mon, May 19, 2008	50.03	50.03	49.36	49.43
227	AMEX	PXF	Fri, May 16, 2008	49.35	49.67	49.35	49.64
226	AMEX	PXF	Thu, May 15, 2008	48.56	49.09	48.56	49.09
225	AMEX	PXF	Wed, May 14, 2008	48.70	48.73	48.53	48.63
224	AMEX	PXF	Tue, May 13, 2008	48.54	48.66	48.09	48.66
223	AMEX	PXF	Mon, May 12, 2008	48.84	48.87	48.38	48.55
222	AMEX	PXF	Fri, May 9, 2008	47.70	48.20	47.43	48.19
221	AMEX	PXF	Thu, May 8, 2008	48.84	48.84	47.79	48.50
220	AMEX	PXF	Wed, May 7, 2008	49.00	49.00	48.05	48.05
219	AMEX	PXF	Tue, May 6, 2008	48.87	49.05	48.77	49.05
218	AMEX	PXF	Mon, May 5, 2008	49.40	49.40	49.04	49.30
217	AMEX	PXF	Fri, May 2, 2008	48.24	48.66	48.00	48.63
216	AMEX	PXF	Thu, May 1, 2008	48.03	48.53	48.01	48.22
215	AMEX	PXF	Wed, Apr 30, 2008	47.84	48.19	47.80	47.80
214	AMEX	PXF	Tue, Apr 29, 2008	47.90	47.98	47.71	47.84
213	AMEX	PXF	Mon, Apr 28, 2008	47.66	48.75	47.66	48.25
212	AMEX	PXF	Fri, Apr 25, 2008	47.80	48.22	47.15	47.79
211	AMEX	PXF	Thu, Apr 24, 2008	47.45	48.06	47.38	47.76
210	AMEX	PXF	Wed, Apr 23, 2008	47.14	47.90	47.01	47.77
209	AMEX	PXF	Tue, Apr 22, 2008	47.83	47.86	47.33	47.56
208	AMEX	PXF	Mon, Apr 21, 2008	47.25	48.41	47.25	48.41
207	AMEX	PXF	Fri, Apr 18, 2008	48.79	48.79	48.47	48.66
206	AMEX	PXF	Thu, Apr 17, 2008	47.22	47.63	47.22	47.44
205	AMEX	PXF	Wed, Apr 16, 2008	47.87	48.14	46.93	48.14
204	AMEX	PXF	Tue, Apr 15, 2008	46.64	46.64	45.88	46.57
203	AMEX	PXF	Mon, Apr 14, 2008	46.31	46.38	45.69	45.99
202	AMEX	PXF	Fri, Apr 11, 2008	46.17	46.17	45.87	45.87
201	AMEX	PXF	Thu, Apr 10, 2008	46.48	47.05	46.47	47.05
200	AMEX	PXF	Wed, Apr 9, 2008	47.29	47.31	46.37	46.98
199	AMEX	PXF	Tue, Apr 8, 2008	47.45	47.47	47.03	47.47
198	AMEX	PXF	Mon, Apr 7, 2008	48.30	48.30	47.88	47.88
197	AMEX	PXF	Fri, Apr 4, 2008	47.55	47.90	47.28	47.87
196	AMEX	PXF	Thu, Apr 3, 2008	46.37	47.63	46.37	47.50
195	AMEX	PXF	Wed, Apr 2, 2008	47.22	47.71	47.21	47.48
194	AMEX	PXF	Tue, Apr 1, 2008	47.21	48.05	47.21	47.66
193	AMEX	PXF	Mon, Mar 31, 2008	46.04	46.79	45.56	45.56
192	AMEX	PXF	Fri, Mar 28, 2008	46.72	46.72	45.59	45.59
191	AMEX	PXF	Thu, Mar 27, 2008	46.45	46.72	46.22	46.22
190	AMEX	PXF	Wed, Mar 26, 2008	45.65	45.90	45.51	45.90
189	AMEX	PXF	Tue, Mar 25, 2008	45.19	45.75	45.19	45.69
188	AMEX	PXF	Mon, Mar 24, 2008	44.46	44.64	43.76	44.59
187	AMEX	PXF	Thu, Mar 20, 2008	43.76	44.45	43.69	44.45
186	AMEX	PXF	Wed, Mar 19, 2008	45.27	45.30	44.15	44.60
185	AMEX	PXF	Tue, Mar 18, 2008	45.72	45.76	45.30	45.49
184	AMEX	PXF	Mon, Mar 17, 2008	43.06	44.98	43.06	44.51
183	AMEX	PXF	Fri, Mar 14, 2008	45.56	45.58	45.26	45.45
182	AMEX	PXF	Thu, Mar 13, 2008	45.45	46.49	45.45	46.23
181	AMEX	PXF	Wed, Mar 12, 2008	52.40	52.40	46.02	46.08
180	AMEX	PXF	Tue, Mar 11, 2008	45.52	46.35	45.52	46.30
179	AMEX	PXF	Mon, Mar 10, 2008	45.83	47.72	44.81	45.01
178	AMEX	PXF	Fri, Mar 7, 2008	45.40	45.50	45.10	45.35
177	AMEX	PXF	Thu, Mar 6, 2008	46.19	46.19	45.22	45.22
176	AMEX	PXF	Wed, Mar 5, 2008	45.86	46.79	45.86	46.39
175	AMEX	PXF	Tue, Mar 4, 2008	45.27	45.43	45.01	45.43
174	AMEX	PXF	Mon, Mar 3, 2008	46.72	46.72	46.09	46.32
173	AMEX	PXF	Fri, Feb 29, 2008	46.21	46.43	45.66	45.89
172	AMEX	PXF	Thu, Feb 28, 2008	46.74	47.36	46.63	46.92
171	AMEX	PXF	Wed, Feb 27, 2008	47.37	47.62	46.91	47.50
170	AMEX	PXF	Tue, Feb 26, 2008	46.16	47.36	46.16	47.13
169	AMEX	PXF	Mon, Feb 25, 2008	46.04	46.39	45.69	46.39
168	AMEX	PXF	Fri, Feb 22, 2008	45.72	51.02	45.06	45.45
167	AMEX	PXF	Thu, Feb 21, 2008	46.49	46.49	45.37	45.48
166	AMEX	PXF	Wed, Feb 20, 2008	45.00	46.03	45.00	45.61
165	AMEX	PXF	Tue, Feb 19, 2008	45.88	46.66	45.81	45.81
164	AMEX	PXF	Fri, Feb 15, 2008	45.96	49.55	45.78	46.54
163	AMEX	PXF	Thu, Feb 14, 2008	46.45	46.53	45.50	45.73
162	AMEX	PXF	Wed, Feb 13, 2008	46.30	46.30	45.34	45.80
161	AMEX	PXF	Tue, Feb 12, 2008	45.75	46.01	45.03	45.68
160	AMEX	PXF	Mon, Feb 11, 2008	44.46	44.46	43.73	44.07
159	AMEX	PXF	Fri, Feb 8, 2008	44.04	44.31	43.46	44.27
158	AMEX	PXF	Thu, Feb 7, 2008	44.58	44.68	44.15	44.55
157	AMEX	PXF	Wed, Feb 6, 2008	44.99	45.25	44.99	45.14
156	AMEX	PXF	Tue, Feb 5, 2008	46.19	46.19	45.20	45.20
155	AMEX	PXF	Mon, Feb 4, 2008	48.02	48.05	47.49	48.05
154	AMEX	PXF	Fri, Feb 1, 2008	46.60	47.36	46.47	47.12
153	AMEX	PXF	Thu, Jan 31, 2008	45.42	46.26	44.62	46.26
152	AMEX	PXF	Wed, Jan 30, 2008	45.62	46.23	45.20	45.85
151	AMEX	PXF	Tue, Jan 29, 2008	44.75	45.85	44.75	47.79
150	AMEX	PXF	Mon, Jan 28, 2008	46.05	46.05	44.85	45.90
149	AMEX	PXF	Fri, Jan 25, 2008	43.67	46.72	43.67	45.14
148	AMEX	PXF	Thu, Jan 24, 2008	45.25	46.01	45.15	45.57
147	AMEX	PXF	Wed, Jan 23, 2008	42.78	48.24	41.85	43.70
146	AMEX	PXF	Tue, Jan 22, 2008	42.26	44.72	41.52	44.47
145	AMEX	PXF	Fri, Jan 18, 2008	45.68	46.81	45.32	45.61
144	AMEX	PXF	Thu, Jan 17, 2008	46.91	46.91	45.18	45.41
143	AMEX	PXF	Wed, Jan 16, 2008	50.43	50.43	46.42	46.42
142	AMEX	PXF	Tue, Jan 15, 2008	47.54	48.53	47.50	48.53
141	AMEX	PXF	Mon, Jan 14, 2008	48.85	48.85	47.98	48.80
140	AMEX	PXF	Fri, Jan 11, 2008	49.33	49.33	48.46	48.53
139	AMEX	PXF	Thu, Jan 10, 2008	48.49	49.10	48.41	49.10
138	AMEX	PXF	Wed, Jan 9, 2008	49.08	49.12	48.46	48.83
137	AMEX	PXF	Tue, Jan 8, 2008	49.74	49.98	49.20	49.20
136	AMEX	PXF	Mon, Jan 7, 2008	49.38	49.38	48.84	49.20
135	AMEX	PXF	Fri, Jan 4, 2008	49.55	49.75	48.63	48.89
134	AMEX	PXF	Thu, Jan 3, 2008	49.79	49.81	49.52	49.65
133	AMEX	PXF	Wed, Jan 2, 2008	51.04	51.04	49.49	49.79
132	AMEX	PXF	Mon, Dec 31, 2007	51.33	51.33	50.31	50.63
131	AMEX	PXF	Fri, Dec 28, 2007	51.09	51.09	50.59	50.59
130	AMEX	PXF	Thu, Dec 27, 2007	51.18	51.25	50.85	50.85
129	AMEX	PXF	Wed, Dec 26, 2007	50.34	50.42	50.20	50.42
128	AMEX	PXF	Mon, Dec 24, 2007	50.00	51.89	50.00	51.89
127	AMEX	PXF	Fri, Dec 21, 2007	50.24	50.59	50.24	50.42
126	AMEX	PXF	Thu, Dec 20, 2007	52.17	52.17	49.10	49.50
125	AMEX	PXF	Wed, Dec 19, 2007	49.24	55.59	49.24	55.59
124	AMEX	PXF	Tue, Dec 18, 2007	49.90	50.09	49.45	50.00
123	AMEX	PXF	Mon, Dec 17, 2007	49.53	49.53	48.65	48.99
122	AMEX	PXF	Fri, Dec 14, 2007	50.28	50.36	50.06	50.06
121	AMEX	PXF	Thu, Dec 13, 2007	53.03	53.03	50.60	51.30
120	AMEX	PXF	Wed, Dec 12, 2007	52.47	52.52	51.89	52.14
119	AMEX	PXF	Tue, Dec 11, 2007	52.31	52.36	50.70	51.17
118	AMEX	PXF	Mon, Dec 10, 2007	52.25	52.50	52.13	52.50
117	AMEX	PXF	Fri, Dec 7, 2007	52.06	52.12	51.94	52.10
116	AMEX	PXF	Thu, Dec 6, 2007	51.51	52.06	51.51	52.06
115	AMEX	PXF	Wed, Dec 5, 2007	51.70	51.93	51.68	51.93
114	AMEX	PXF	Tue, Dec 4, 2007	51.00	51.04	50.97	51.01
113	AMEX	PXF	Mon, Dec 3, 2007	51.49	51.49	51.12	51.12
112	AMEX	PXF	Fri, Nov 30, 2007	52.30	52.30	51.71	51.85
111	AMEX	PXF	Thu, Nov 29, 2007	50.54	50.75	50.50	50.73
110	AMEX	PXF	Wed, Nov 28, 2007	50.80	51.47	50.80	51.47
109	AMEX	PXF	Tue, Nov 27, 2007	49.30	49.80	49.30	49.70
108	AMEX	PXF	Mon, Nov 26, 2007	50.32	50.46	49.66	49.66
107	AMEX	PXF	Fri, Nov 23, 2007	50.34	50.47	50.32	50.47
106	AMEX	PXF	Wed, Nov 21, 2007	49.63	49.81	49.01	49.81
105	AMEX	PXF	Tue, Nov 20, 2007	50.28	50.38	49.60	50.38
104	AMEX	PXF	Mon, Nov 19, 2007	49.99	49.99	49.37	49.55
103	AMEX	PXF	Fri, Nov 16, 2007	50.59	53.80	50.16	50.73
102	AMEX	PXF	Thu, Nov 15, 2007	53.57	53.80	50.15	50.15
101	AMEX	PXF	Wed, Nov 14, 2007	53.17	53.17	51.28	51.67
100	AMEX	PXF	Tue, Nov 13, 2007	50.73	51.28	50.73	51.28
99	AMEX	PXF	Mon, Nov 12, 2007	50.35	50.80	50.35	50.61
98	AMEX	PXF	Fri, Nov 9, 2007	50.84	56.16	50.29	50.70
97	AMEX	PXF	Thu, Nov 8, 2007	52.60	52.60	51.32	51.94
96	AMEX	PXF	Wed, Nov 7, 2007	52.59	52.61	51.95	52.09
95	AMEX	PXF	Tue, Nov 6, 2007	51.93	52.56	51.89	52.16
94	AMEX	PXF	Mon, Nov 5, 2007	51.34	51.91	51.34	51.38
93	AMEX	PXF	Fri, Nov 2, 2007	53.10	53.13	52.06	52.58
92	AMEX	PXF	Thu, Nov 1, 2007	58.79	58.79	52.43	52.66
91	AMEX	PXF	Wed, Oct 31, 2007	53.22	53.71	53.15	53.71
90	AMEX	PXF	Tue, Oct 30, 2007	52.95	52.95	52.56	52.78
89	AMEX	PXF	Mon, Oct 29, 2007	53.13	53.20	52.98	53.18
88	AMEX	PXF	Fri, Oct 26, 2007	52.39	52.71	52.26	52.65
87	AMEX	PXF	Thu, Oct 25, 2007	51.91	52.05	51.64	51.89
86	AMEX	PXF	Wed, Oct 24, 2007	51.83	51.83	50.92	51.37
85	AMEX	PXF	Tue, Oct 23, 2007	51.37	52.07	51.37	51.82
84	AMEX	PXF	Mon, Oct 22, 2007	51.54	51.54	50.49	50.82
83	AMEX	PXF	Fri, Oct 19, 2007	51.72	51.75	51.11	51.11
82	AMEX	PXF	Thu, Oct 18, 2007	51.67	51.78	51.66	51.78
81	AMEX	PXF	Wed, Oct 17, 2007	52.07	52.07	51.72	51.82
80	AMEX	PXF	Tue, Oct 16, 2007	51.67	51.77	51.40	51.40
79	AMEX	PXF	Mon, Oct 15, 2007	52.07	52.07	51.93	51.93
78	AMEX	PXF	Fri, Oct 12, 2007	51.81	52.35	51.81	52.26
77	AMEX	PXF	Thu, Oct 11, 2007	53.77	53.77	51.93	52.11
76	AMEX	PXF	Wed, Oct 10, 2007	51.88	51.88	51.74	51.87
75	AMEX	PXF	Tue, Oct 9, 2007	51.47	51.96	51.40	51.81
74	AMEX	PXF	Mon, Oct 8, 2007	51.41	51.47	51.30	51.46
73	AMEX	PXF	Fri, Oct 5, 2007	51.73	51.76	51.52	51.76
72	AMEX	PXF	Thu, Oct 4, 2007	51.07	51.07	51.04	51.04
71	AMEX	PXF	Wed, Oct 3, 2007	51.37	51.37	50.95	51.12
70	AMEX	PXF	Tue, Oct 2, 2007	51.05	51.64	51.05	51.64
69	AMEX	PXF	Mon, Oct 1, 2007	51.30	51.62	51.30	51.62
68	AMEX	PXF	Fri, Sep 28, 2007	52.25	52.25	50.98	50.98
67	AMEX	PXF	Thu, Sep 27, 2007	51.00	51.09	50.86	50.86
66	AMEX	PXF	Wed, Sep 26, 2007	50.42	50.55	50.42	50.52
65	AMEX	PXF	Tue, Sep 25, 2007	49.38	49.59	48.86	49.20
64	AMEX	PXF	Mon, Sep 24, 2007	50.49	50.58	50.49	50.53
63	AMEX	PXF	Fri, Sep 21, 2007	50.86	50.87	50.41	50.78
62	AMEX	PXF	Thu, Sep 20, 2007	50.94	50.94	49.76	49.84
61	AMEX	PXF	Wed, Sep 19, 2007	50.26	50.26	49.65	49.79
60	AMEX	PXF	Tue, Sep 18, 2007	48.50	49.57	48.39	49.57
59	AMEX	PXF	Mon, Sep 17, 2007	48.48	48.55	48.10	48.38
58	AMEX	PXF	Fri, Sep 14, 2007	48.50	48.82	48.50	48.82
57	AMEX	PXF	Thu, Sep 13, 2007	48.78	49.42	48.78	49.20
56	AMEX	PXF	Wed, Sep 12, 2007	48.77	48.88	48.60	48.78
55	AMEX	PXF	Tue, Sep 11, 2007	48.71	48.86	48.71	48.78
54	AMEX	PXF	Mon, Sep 10, 2007	48.53	48.90	48.53	48.61
53	AMEX	PXF	Fri, Sep 7, 2007	48.38	48.56	48.21	48.44
52	AMEX	PXF	Thu, Sep 6, 2007	48.71	49.25	48.55	48.73
51	AMEX	PXF	Wed, Sep 5, 2007	48.62	48.89	48.42	48.61
50	AMEX	PXF	Tue, Sep 4, 2007	49.15	49.60	49.15	49.60
49	AMEX	PXF	Fri, Aug 31, 2007	49.21	49.43	49.06	49.43
48	AMEX	PXF	Thu, Aug 30, 2007	48.00	48.54	48.00	48.46
47	AMEX	PXF	Wed, Aug 29, 2007	48.14	48.52	48.14	48.52
46	AMEX	PXF	Tue, Aug 28, 2007	48.05	48.05	47.60	47.60
45	AMEX	PXF	Mon, Aug 27, 2007	48.81	48.81	48.50	48.53
44	AMEX	PXF	Fri, Aug 24, 2007	47.91	48.38	47.91	48.38
43	AMEX	PXF	Thu, Aug 23, 2007	47.99	48.24	47.96	48.11
42	AMEX	PXF	Wed, Aug 22, 2007	47.70	48.00	47.70	48.00
41	AMEX	PXF	Tue, Aug 21, 2007	46.98	47.17	46.90	46.99
40	AMEX	PXF	Mon, Aug 20, 2007	47.15	49.00	46.70	47.40
39	AMEX	PXF	Fri, Aug 17, 2007	47.15	47.43	46.60	47.42
38	AMEX	PXF	Thu, Aug 16, 2007	46.25	46.40	45.90	46.13
37	AMEX	PXF	Wed, Aug 15, 2007	46.99	47.52	46.69	46.69
36	AMEX	PXF	Tue, Aug 14, 2007	48.35	48.35	47.70	47.70
35	AMEX	PXF	Mon, Aug 13, 2007	48.71	48.71	48.35	48.35
34	AMEX	PXF	Fri, Aug 10, 2007	48.03	49.99	43.02	48.28
33	AMEX	PXF	Thu, Aug 9, 2007	48.75	50.60	48.63	48.63
32	AMEX	PXF	Wed, Aug 8, 2007	50.02	50.02	49.61	49.61
31	AMEX	PXF	Tue, Aug 7, 2007	49.52	49.52	49.34	49.34
30	AMEX	PXF	Mon, Aug 6, 2007	47.92	49.34	47.75	49.30
29	AMEX	PXF	Fri, Aug 3, 2007	51.98	51.98	48.77	48.85
28	AMEX	PXF	Thu, Aug 2, 2007	49.57	49.74	49.43	49.74
27	AMEX	PXF	Wed, Aug 1, 2007	50.80	50.80	49.20	49.20
26	AMEX	PXF	Tue, Jul 31, 2007	50.20	50.32	49.82	49.82
25	AMEX	PXF	Mon, Jul 30, 2007	52.98	53.00	49.57	49.95
24	AMEX	PXF	Fri, Jul 27, 2007	52.00	52.00	49.18	49.18
23	AMEX	PXF	Thu, Jul 26, 2007	52.98	52.98	49.28	49.47
22	AMEX	PXF	Wed, Jul 25, 2007	51.33	51.33	51.00	51.27
21	AMEX	PXF	Tue, Jul 24, 2007	51.41	51.89	51.16	51.25
20	AMEX	PXF	Mon, Jul 23, 2007	51.83	51.91	51.72	51.81
19	AMEX	PXF	Fri, Jul 20, 2007	51.89	51.89	51.43	51.51
18	AMEX	PXF	Thu, Jul 19, 2007	51.97	51.97	51.83	51.94
17	AMEX	PXF	Wed, Jul 18, 2007	51.30	51.51	51.23	51.51
16	AMEX	PXF	Tue, Jul 17, 2007	52.45	52.45	51.64	51.64
15	AMEX	PXF	Mon, Jul 16, 2007	51.99	52.00	51.78	51.78
14	AMEX	PXF	Fri, Jul 13, 2007	51.81	52.31	51.78	51.99
13	AMEX	PXF	Thu, Jul 12, 2007	51.55	51.91	51.55	51.91
12	AMEX	PXF	Wed, Jul 11, 2007	51.12	51.16	51.12	51.16
11	AMEX	PXF	Tue, Jul 10, 2007	50.99	51.07	50.89	50.94
10	AMEX	PXF	Mon, Jul 9, 2007	51.13	51.13	51.00	51.00
9	AMEX	PXF	Fri, Jul 6, 2007	51.01	51.08	50.58	51.00
8	AMEX	PXF	Thu, Jul 5, 2007	51.45	51.45	51.20	51.25
7	AMEX	PXF	Tue, Jul 3, 2007	51.53	51.53	51.51	51.51
6	AMEX	PXF	Mon, Jul 2, 2007	50.71	50.80	50.71	50.80
5	AMEX	PXF	Fri, Jun 29, 2007	51.01	51.01	50.15	50.19
4	AMEX	PXF	Thu, Jun 28, 2007	49.93	50.16	49.93	50.01
3	AMEX	PXF	Wed, Jun 27, 2007	49.56	49.85	49.53	49.85
2	AMEX	PXF	Tue, Jun 26, 2007	49.66	49.73	49.50	49.51
1	AMEX	PXF	Mon, Jun 25, 2007	49.53	49.87	49.37	49.37
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco FTSE RAFI Developed Markets ex-U.S. ETF AMEX:PXF 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