F N B Corp NYSE:FNB Historical Prices

Below are the 7794 trading days of historical prices for FNB.

#	Exchange	Symbol	Date	Open	High	Low	Close
7794	NYSE	FNB	Fri, Apr 19, 2024	12.66	13.15	12.62	13.13
7793	NYSE	FNB	Thu, Apr 18, 2024	12.69	12.84	12.49	12.76
7792	NYSE	FNB	Wed, Apr 17, 2024	12.90	13.05	12.80	12.80
7791	NYSE	FNB	Tue, Apr 16, 2024	12.92	12.94	12.70	12.79
7790	NYSE	FNB	Mon, Apr 15, 2024	13.15	13.27	12.87	13.00
7789	NYSE	FNB	Fri, Apr 12, 2024	12.99	13.08	12.91	13.05
7788	NYSE	FNB	Thu, Apr 11, 2024	13.11	13.22	12.90	13.13
7787	NYSE	FNB	Wed, Apr 10, 2024	13.49	13.49	12.96	13.06
7786	NYSE	FNB	Tue, Apr 9, 2024	13.74	13.77	13.58	13.73
7785	NYSE	FNB	Mon, Apr 8, 2024	13.67	13.76	13.59	13.69
7784	NYSE	FNB	Fri, Apr 5, 2024	13.48	13.65	13.48	13.59
7783	NYSE	FNB	Thu, Apr 4, 2024	13.77	13.87	13.53	13.58
7782	NYSE	FNB	Wed, Apr 3, 2024	13.60	13.68	13.55	13.59
7781	NYSE	FNB	Tue, Apr 2, 2024	13.66	13.73	13.56	13.63
7780	NYSE	FNB	Mon, Apr 1, 2024	14.13	14.19	13.82	13.82
7779	NYSE	FNB	Thu, Mar 28, 2024	14.00	14.14	13.97	14.10
7778	NYSE	FNB	Wed, Mar 27, 2024	13.61	14.04	13.59	14.02
7777	NYSE	FNB	Tue, Mar 26, 2024	13.68	13.74	13.53	13.56
7776	NYSE	FNB	Mon, Mar 25, 2024	13.47	13.68	13.47	13.62
7775	NYSE	FNB	Fri, Mar 22, 2024	13.78	13.86	13.47	13.53
7774	NYSE	FNB	Thu, Mar 21, 2024	13.68	13.87	13.66	13.78
7773	NYSE	FNB	Wed, Mar 20, 2024	13.30	13.71	13.27	13.62
7772	NYSE	FNB	Tue, Mar 19, 2024	13.23	13.47	13.23	13.37
7771	NYSE	FNB	Mon, Mar 18, 2024	13.33	13.39	13.14	13.26
7770	NYSE	FNB	Fri, Mar 15, 2024	13.18	13.51	13.18	13.31
7769	NYSE	FNB	Thu, Mar 14, 2024	13.42	13.49	13.22	13.28
7768	NYSE	FNB	Wed, Mar 13, 2024	13.50	13.65	13.46	13.50
7767	NYSE	FNB	Tue, Mar 12, 2024	13.59	13.62	13.41	13.49
7766	NYSE	FNB	Mon, Mar 11, 2024	13.59	13.68	13.54	13.57
7765	NYSE	FNB	Fri, Mar 8, 2024	13.84	13.88	13.59	13.65
7764	NYSE	FNB	Thu, Mar 7, 2024	13.87	13.93	13.66	13.68
7763	NYSE	FNB	Wed, Mar 6, 2024	13.82	13.92	13.49	13.77
7762	NYSE	FNB	Tue, Mar 5, 2024	13.30	13.85	13.30	13.84
7761	NYSE	FNB	Mon, Mar 4, 2024	13.57	13.71	13.43	13.37
7760	NYSE	FNB	Fri, Mar 1, 2024	13.22	13.45	13.03	13.43
7759	NYSE	FNB	Thu, Feb 29, 2024	13.46	13.58	13.26	13.34
7758	NYSE	FNB	Wed, Feb 28, 2024	13.55	13.66	13.29	13.31
7757	NYSE	FNB	Tue, Feb 27, 2024	13.56	13.70	13.53	13.66
7756	NYSE	FNB	Mon, Feb 26, 2024	13.32	13.50	13.28	13.46
7755	NYSE	FNB	Fri, Feb 23, 2024	13.39	13.51	13.30	13.38
7754	NYSE	FNB	Thu, Feb 22, 2024	13.47	13.52	13.30	13.41
7753	NYSE	FNB	Wed, Feb 21, 2024	13.30	13.44	13.22	13.43
7752	NYSE	FNB	Tue, Feb 20, 2024	13.35	13.52	13.30	13.39
7751	NYSE	FNB	Fri, Feb 16, 2024	13.39	13.58	13.25	13.49
7750	NYSE	FNB	Thu, Feb 15, 2024	13.26	13.61	13.18	13.50
7749	NYSE	FNB	Wed, Feb 14, 2024	13.09	13.20	12.96	13.20
7748	NYSE	FNB	Tue, Feb 13, 2024	12.98	13.03	12.76	12.97
7747	NYSE	FNB	Mon, Feb 12, 2024	13.16	13.50	13.14	13.36
7746	NYSE	FNB	Fri, Feb 9, 2024	12.96	13.20	12.84	13.15
7745	NYSE	FNB	Thu, Feb 8, 2024	12.86	13.02	12.86	12.97
7744	NYSE	FNB	Wed, Feb 7, 2024	12.93	13.11	12.61	12.96
7743	NYSE	FNB	Tue, Feb 6, 2024	12.95	13.06	12.75	12.86
7742	NYSE	FNB	Mon, Feb 5, 2024	12.98	13.07	12.82	12.97
7741	NYSE	FNB	Fri, Feb 2, 2024	12.83	13.12	12.80	13.08
7740	NYSE	FNB	Thu, Feb 1, 2024	13.22	13.28	12.63	13.01
7739	NYSE	FNB	Wed, Jan 31, 2024	13.38	13.65	13.18	13.18
7738	NYSE	FNB	Tue, Jan 30, 2024	13.96	14.01	13.73	13.74
7737	NYSE	FNB	Mon, Jan 29, 2024	13.84	14.00	13.65	13.98
7736	NYSE	FNB	Fri, Jan 26, 2024	13.73	13.89	13.66	13.84
7735	NYSE	FNB	Thu, Jan 25, 2024	13.59	13.67	13.40	13.66
7734	NYSE	FNB	Wed, Jan 24, 2024	13.53	13.65	13.47	13.51
7733	NYSE	FNB	Tue, Jan 23, 2024	13.66	13.69	13.41	13.45
7732	NYSE	FNB	Mon, Jan 22, 2024	13.45	13.59	13.37	13.59
7731	NYSE	FNB	Fri, Jan 19, 2024	12.95	13.32	12.90	13.32
7730	NYSE	FNB	Thu, Jan 18, 2024	13.04	13.14	12.95	13.05
7729	NYSE	FNB	Wed, Jan 17, 2024	12.83	13.08	12.81	12.96
7728	NYSE	FNB	Tue, Jan 16, 2024	13.00	13.19	12.97	13.04
7727	NYSE	FNB	Fri, Jan 12, 2024	13.57	13.62	13.19	13.29
7726	NYSE	FNB	Thu, Jan 11, 2024	13.56	13.59	13.31	13.49
7725	NYSE	FNB	Wed, Jan 10, 2024	13.61	13.68	13.51	13.64
7724	NYSE	FNB	Tue, Jan 9, 2024	13.67	13.72	13.61	13.65
7723	NYSE	FNB	Mon, Jan 8, 2024	13.68	13.82	13.59	13.82
7722	NYSE	FNB	Fri, Jan 5, 2024	13.60	13.81	13.57	13.71
7721	NYSE	FNB	Thu, Jan 4, 2024	13.50	13.75	13.41	13.66
7720	NYSE	FNB	Wed, Jan 3, 2024	13.80	13.80	13.48	13.51
7719	NYSE	FNB	Tue, Jan 2, 2024	13.59	13.97	13.52	13.90
7718	NYSE	FNB	Fri, Dec 29, 2023	13.85	13.88	13.75	13.77
7717	NYSE	FNB	Thu, Dec 28, 2023	13.90	13.97	13.80	13.87
7716	NYSE	FNB	Wed, Dec 27, 2023	13.91	13.98	13.84	13.95
7715	NYSE	FNB	Tue, Dec 26, 2023	13.76	13.96	13.62	13.92
7714	NYSE	FNB	Fri, Dec 22, 2023	13.70	13.80	13.61	13.68
7713	NYSE	FNB	Thu, Dec 21, 2023	13.73	13.76	13.49	13.62
7712	NYSE	FNB	Wed, Dec 20, 2023	13.74	13.92	13.59	13.59
7711	NYSE	FNB	Tue, Dec 19, 2023	13.57	13.80	13.49	13.78
7710	NYSE	FNB	Mon, Dec 18, 2023	13.67	13.74	13.54	13.56
7709	NYSE	FNB	Fri, Dec 15, 2023	13.78	13.82	13.54	13.61
7708	NYSE	FNB	Thu, Dec 14, 2023	13.63	13.96	13.53	13.79
7707	NYSE	FNB	Wed, Dec 13, 2023	12.75	13.35	12.65	13.34
7706	NYSE	FNB	Tue, Dec 12, 2023	12.83	12.88	12.74	12.75
7705	NYSE	FNB	Mon, Dec 11, 2023	12.81	12.94	12.74	12.85
7704	NYSE	FNB	Fri, Dec 8, 2023	12.74	12.91	12.61	12.86
7703	NYSE	FNB	Thu, Dec 7, 2023	12.58	12.73	12.47	12.70
7702	NYSE	FNB	Wed, Dec 6, 2023	12.51	12.79	12.49	12.53
7701	NYSE	FNB	Tue, Dec 5, 2023	12.55	12.58	12.39	12.39
7700	NYSE	FNB	Mon, Dec 4, 2023	12.28	12.64	12.28	12.64
7699	NYSE	FNB	Fri, Dec 1, 2023	11.92	12.50	11.89	12.37
7698	NYSE	FNB	Thu, Nov 30, 2023	11.98	12.11	11.89	11.99
7697	NYSE	FNB	Wed, Nov 29, 2023	11.77	12.03	11.75	11.95
7696	NYSE	FNB	Tue, Nov 28, 2023	11.71	11.71	11.55	11.68
7695	NYSE	FNB	Mon, Nov 27, 2023	11.69	11.72	11.60	11.70
7694	NYSE	FNB	Fri, Nov 24, 2023	11.68	11.78	11.68	11.77
7693	NYSE	FNB	Wed, Nov 22, 2023	11.78	11.78	11.63	11.68
7692	NYSE	FNB	Tue, Nov 21, 2023	11.82	11.85	11.64	11.65
7691	NYSE	FNB	Mon, Nov 20, 2023	11.91	11.92	11.78	11.88
7690	NYSE	FNB	Fri, Nov 17, 2023	11.96	12.07	11.83	11.96
7689	NYSE	FNB	Thu, Nov 16, 2023	11.93	12.01	11.69	11.79
7688	NYSE	FNB	Wed, Nov 15, 2023	11.73	12.01	11.73	11.96
7687	NYSE	FNB	Tue, Nov 14, 2023	11.51	11.88	11.51	11.78
7686	NYSE	FNB	Mon, Nov 13, 2023	11.10	11.21	11.01	11.14
7685	NYSE	FNB	Fri, Nov 10, 2023	11.13	11.21	10.98	11.18
7684	NYSE	FNB	Thu, Nov 9, 2023	11.23	11.27	10.99	11.08
7683	NYSE	FNB	Wed, Nov 8, 2023	11.41	11.41	11.21	11.23
7682	NYSE	FNB	Tue, Nov 7, 2023	11.41	11.49	11.34	11.37
7681	NYSE	FNB	Mon, Nov 6, 2023	11.53	11.60	11.37	11.48
7680	NYSE	FNB	Fri, Nov 3, 2023	11.49	11.60	11.26	11.54
7679	NYSE	FNB	Thu, Nov 2, 2023	10.82	11.20	10.80	11.20
7678	NYSE	FNB	Wed, Nov 1, 2023	10.56	10.78	10.53	10.72
7677	NYSE	FNB	Tue, Oct 31, 2023	10.67	10.70	10.53	10.69
7676	NYSE	FNB	Mon, Oct 30, 2023	10.59	10.70	10.50	10.63
7675	NYSE	FNB	Fri, Oct 27, 2023	10.70	10.72	10.40	10.47
7674	NYSE	FNB	Thu, Oct 26, 2023	10.45	10.88	10.43	10.76
7673	NYSE	FNB	Wed, Oct 25, 2023	10.47	10.53	10.24	10.41
7672	NYSE	FNB	Tue, Oct 24, 2023	10.66	10.69	10.45	10.54
7671	NYSE	FNB	Mon, Oct 23, 2023	10.63	10.81	10.60	10.61
7670	NYSE	FNB	Fri, Oct 20, 2023	11.06	11.06	10.66	10.69
7669	NYSE	FNB	Thu, Oct 19, 2023	11.18	11.40	10.92	11.04
7668	NYSE	FNB	Wed, Oct 18, 2023	11.16	11.24	10.97	11.03
7667	NYSE	FNB	Tue, Oct 17, 2023	10.97	11.40	10.97	11.28
7666	NYSE	FNB	Mon, Oct 16, 2023	10.87	11.09	10.87	11.05
7665	NYSE	FNB	Fri, Oct 13, 2023	11.11	11.11	10.73	10.76
7664	NYSE	FNB	Thu, Oct 12, 2023	11.01	11.01	10.83	10.97
7663	NYSE	FNB	Wed, Oct 11, 2023	10.93	11.13	10.77	10.97
7662	NYSE	FNB	Tue, Oct 10, 2023	10.89	11.04	10.86	10.92
7661	NYSE	FNB	Mon, Oct 9, 2023	10.82	10.94	10.77	10.84
7660	NYSE	FNB	Fri, Oct 6, 2023	10.81	11.05	10.75	10.92
7659	NYSE	FNB	Thu, Oct 5, 2023	10.60	10.94	10.57	10.92
7658	NYSE	FNB	Wed, Oct 4, 2023	10.51	10.69	10.34	10.63
7657	NYSE	FNB	Tue, Oct 3, 2023	10.49	10.55	10.39	10.47
7656	NYSE	FNB	Mon, Oct 2, 2023	10.78	10.83	10.52	10.60
7655	NYSE	FNB	Fri, Sep 29, 2023	10.71	10.92	10.70	10.79
7654	NYSE	FNB	Thu, Sep 28, 2023	10.49	10.69	10.48	10.64
7653	NYSE	FNB	Wed, Sep 27, 2023	10.60	10.62	10.40	10.45
7652	NYSE	FNB	Tue, Sep 26, 2023	10.59	10.75	10.53	10.55
7651	NYSE	FNB	Mon, Sep 25, 2023	10.49	10.72	10.49	10.71
7650	NYSE	FNB	Fri, Sep 22, 2023	10.68	10.76	10.54	10.57
7649	NYSE	FNB	Thu, Sep 21, 2023	10.89	10.93	10.64	10.68
7648	NYSE	FNB	Wed, Sep 20, 2023	11.17	11.24	10.92	10.92
7647	NYSE	FNB	Tue, Sep 19, 2023	11.12	11.20	10.99	11.06
7646	NYSE	FNB	Mon, Sep 18, 2023	11.30	11.30	11.08	11.10
7645	NYSE	FNB	Fri, Sep 15, 2023	11.18	11.32	11.13	11.28
7644	NYSE	FNB	Thu, Sep 14, 2023	11.35	11.42	11.25	11.29
7643	NYSE	FNB	Wed, Sep 13, 2023	11.33	11.34	11.08	11.22
7642	NYSE	FNB	Tue, Sep 12, 2023	11.16	11.31	11.07	11.26
7641	NYSE	FNB	Mon, Sep 11, 2023	11.23	11.30	11.09	11.09
7640	NYSE	FNB	Fri, Sep 8, 2023	11.13	11.21	10.96	11.16
7639	NYSE	FNB	Thu, Sep 7, 2023	11.31	11.37	11.03	11.07
7638	NYSE	FNB	Wed, Sep 6, 2023	11.45	11.53	11.27	11.32
7637	NYSE	FNB	Tue, Sep 5, 2023	11.72	11.72	11.49	11.49
7636	NYSE	FNB	Fri, Sep 1, 2023	11.58	11.82	11.58	11.77
7635	NYSE	FNB	Thu, Aug 31, 2023	11.59	11.71	11.57	11.51
7634	NYSE	FNB	Wed, Aug 30, 2023	11.68	11.73	11.60	11.61
7633	NYSE	FNB	Tue, Aug 29, 2023	11.64	11.80	11.55	11.75
7632	NYSE	FNB	Mon, Aug 28, 2023	11.53	11.69	11.52	11.61
7631	NYSE	FNB	Fri, Aug 25, 2023	11.55	11.65	11.33	11.44
7630	NYSE	FNB	Thu, Aug 24, 2023	11.45	11.68	11.45	11.54
7629	NYSE	FNB	Wed, Aug 23, 2023	11.39	11.55	11.32	11.52
7628	NYSE	FNB	Tue, Aug 22, 2023	11.68	11.79	11.40	11.40
7627	NYSE	FNB	Mon, Aug 21, 2023	11.80	11.84	11.58	11.68
7626	NYSE	FNB	Fri, Aug 18, 2023	11.61	11.86	11.61	11.76
7625	NYSE	FNB	Thu, Aug 17, 2023	11.77	11.81	11.64	11.69
7624	NYSE	FNB	Wed, Aug 16, 2023	11.76	11.85	11.66	11.68
7623	NYSE	FNB	Tue, Aug 15, 2023	11.95	12.07	11.77	11.79
7622	NYSE	FNB	Mon, Aug 14, 2023	12.14	12.19	12.01	12.13
7621	NYSE	FNB	Fri, Aug 11, 2023	12.16	12.30	12.16	12.28
7620	NYSE	FNB	Thu, Aug 10, 2023	12.41	12.50	12.18	12.26
7619	NYSE	FNB	Wed, Aug 9, 2023	12.47	12.52	12.34	12.37
7618	NYSE	FNB	Tue, Aug 8, 2023	12.57	12.59	12.28	12.58
7617	NYSE	FNB	Mon, Aug 7, 2023	12.82	12.94	12.80	12.86
7616	NYSE	FNB	Fri, Aug 4, 2023	12.78	12.98	12.74	12.86
7615	NYSE	FNB	Thu, Aug 3, 2023	12.66	12.87	12.58	12.80
7614	NYSE	FNB	Wed, Aug 2, 2023	12.60	12.75	12.53	12.68
7613	NYSE	FNB	Tue, Aug 1, 2023	12.79	12.80	12.49	12.73
7612	NYSE	FNB	Mon, Jul 31, 2023	12.77	12.86	12.69	12.79
7611	NYSE	FNB	Fri, Jul 28, 2023	12.80	12.88	12.64	12.79
7610	NYSE	FNB	Thu, Jul 27, 2023	12.99	13.01	12.58	12.62
7609	NYSE	FNB	Wed, Jul 26, 2023	12.73	13.06	12.69	12.91
7608	NYSE	FNB	Tue, Jul 25, 2023	12.59	12.77	12.50	12.55
7607	NYSE	FNB	Mon, Jul 24, 2023	12.45	12.70	12.36	12.56
7606	NYSE	FNB	Fri, Jul 21, 2023	12.74	12.78	12.41	12.50
7605	NYSE	FNB	Thu, Jul 20, 2023	12.76	12.76	12.28	12.55
7604	NYSE	FNB	Wed, Jul 19, 2023	12.44	12.71	12.31	12.69
7603	NYSE	FNB	Tue, Jul 18, 2023	12.09	12.44	12.06	12.40
7602	NYSE	FNB	Mon, Jul 17, 2023	11.89	12.17	11.86	12.08
7601	NYSE	FNB	Fri, Jul 14, 2023	12.32	12.32	11.85	11.91
7600	NYSE	FNB	Thu, Jul 13, 2023	12.03	12.26	11.97	12.24
7599	NYSE	FNB	Wed, Jul 12, 2023	12.01	12.14	11.94	12.00
7598	NYSE	FNB	Tue, Jul 11, 2023	11.86	11.91	11.72	11.87
7597	NYSE	FNB	Mon, Jul 10, 2023	11.65	11.91	11.62	11.80
7596	NYSE	FNB	Fri, Jul 7, 2023	11.40	11.81	11.39	11.71
7595	NYSE	FNB	Thu, Jul 6, 2023	11.33	11.37	11.17	11.36
7594	NYSE	FNB	Wed, Jul 5, 2023	11.58	11.65	11.42	11.53
7593	NYSE	FNB	Mon, Jul 3, 2023	11.44	11.69	11.44	11.64
7592	NYSE	FNB	Fri, Jun 30, 2023	11.59	11.60	11.44	11.44
7591	NYSE	FNB	Thu, Jun 29, 2023	11.37	11.56	11.33	11.52
7590	NYSE	FNB	Wed, Jun 28, 2023	11.25	11.27	11.12	11.21
7589	NYSE	FNB	Tue, Jun 27, 2023	11.12	11.37	11.04	11.29
7588	NYSE	FNB	Mon, Jun 26, 2023	11.14	11.31	11.06	11.14
7587	NYSE	FNB	Fri, Jun 23, 2023	11.12	11.25	11.02	11.06
7586	NYSE	FNB	Thu, Jun 22, 2023	11.44	11.44	11.19	11.24
7585	NYSE	FNB	Wed, Jun 21, 2023	11.59	11.61	11.44	11.50
7584	NYSE	FNB	Tue, Jun 20, 2023	11.72	11.72	11.53	11.61
7583	NYSE	FNB	Fri, Jun 16, 2023	11.92	11.92	11.66	11.70
7582	NYSE	FNB	Thu, Jun 15, 2023	11.76	11.94	11.75	11.89
7581	NYSE	FNB	Wed, Jun 14, 2023	12.08	12.23	11.78	11.83
7580	NYSE	FNB	Tue, Jun 13, 2023	11.88	12.17	11.80	12.11
7579	NYSE	FNB	Mon, Jun 12, 2023	11.93	12.13	11.75	11.89
7578	NYSE	FNB	Fri, Jun 9, 2023	11.98	12.11	11.82	11.92
7577	NYSE	FNB	Thu, Jun 8, 2023	11.99	12.09	11.86	12.07
7576	NYSE	FNB	Wed, Jun 7, 2023	11.92	12.23	11.79	12.14
7575	NYSE	FNB	Tue, Jun 6, 2023	11.45	12.02	11.41	11.80
7574	NYSE	FNB	Mon, Jun 5, 2023	11.58	11.52	11.27	11.66
7573	NYSE	FNB	Fri, Jun 2, 2023	11.27	11.68	11.24	11.66
7572	NYSE	FNB	Thu, Jun 1, 2023	10.98	11.23	10.91	11.11
7571	NYSE	FNB	Wed, May 31, 2023	11.31	11.37	10.90	10.87
7570	NYSE	FNB	Tue, May 30, 2023	11.36	11.44	11.20	11.43
7569	NYSE	FNB	Fri, May 26, 2023	11.19	11.37	11.00	11.35
7568	NYSE	FNB	Thu, May 25, 2023	11.15	11.24	10.98	11.23
7567	NYSE	FNB	Wed, May 24, 2023	11.14	11.29	11.02	11.22
7566	NYSE	FNB	Tue, May 23, 2023	11.33	11.62	11.24	11.25
7565	NYSE	FNB	Mon, May 22, 2023	11.26	11.35	11.05	11.33
7564	NYSE	FNB	Fri, May 19, 2023	11.33	11.35	10.98	11.18
7563	NYSE	FNB	Thu, May 18, 2023	11.18	11.33	11.05	11.27
7562	NYSE	FNB	Wed, May 17, 2023	10.75	11.23	10.75	11.20
7561	NYSE	FNB	Tue, May 16, 2023	10.58	10.74	10.52	10.57
7560	NYSE	FNB	Mon, May 15, 2023	10.48	10.66	10.48	10.60
7559	NYSE	FNB	Fri, May 12, 2023	10.61	10.66	10.29	10.46
7558	NYSE	FNB	Thu, May 11, 2023	10.42	10.59	10.37	10.49
7557	NYSE	FNB	Wed, May 10, 2023	10.73	10.77	10.42	10.58
7556	NYSE	FNB	Tue, May 9, 2023	10.49	10.63	10.37	10.56
7555	NYSE	FNB	Mon, May 8, 2023	10.99	11.00	10.57	10.57
7554	NYSE	FNB	Fri, May 5, 2023	10.86	10.97	10.65	10.85
7553	NYSE	FNB	Thu, May 4, 2023	10.44	10.57	10.09	10.38
7552	NYSE	FNB	Wed, May 3, 2023	10.93	11.17	10.69	10.74
7551	NYSE	FNB	Tue, May 2, 2023	11.20	11.24	10.65	10.86
7550	NYSE	FNB	Mon, May 1, 2023	11.42	11.46	11.21	11.26
7549	NYSE	FNB	Fri, Apr 28, 2023	11.44	11.62	11.39	11.48
7548	NYSE	FNB	Thu, Apr 27, 2023	11.30	11.59	11.24	11.49
7547	NYSE	FNB	Wed, Apr 26, 2023	11.11	11.39	11.04	11.20
7546	NYSE	FNB	Tue, Apr 25, 2023	11.36	11.48	11.12	11.17
7545	NYSE	FNB	Mon, Apr 24, 2023	11.46	11.67	11.36	11.51
7544	NYSE	FNB	Fri, Apr 21, 2023	11.63	11.73	11.42	11.46
7543	NYSE	FNB	Thu, Apr 20, 2023	11.63	11.91	11.60	11.82
7542	NYSE	FNB	Wed, Apr 19, 2023	11.42	11.73	11.35	11.63
7541	NYSE	FNB	Tue, Apr 18, 2023	11.55	11.55	11.29	11.40
7540	NYSE	FNB	Mon, Apr 17, 2023	11.22	11.61	11.13	11.59
7539	NYSE	FNB	Fri, Apr 14, 2023	11.71	11.74	11.18	11.25
7538	NYSE	FNB	Thu, Apr 13, 2023	11.38	11.62	11.28	11.52
7537	NYSE	FNB	Wed, Apr 12, 2023	11.53	11.57	11.26	11.37
7536	NYSE	FNB	Tue, Apr 11, 2023	11.42	11.52	11.33	11.43
7535	NYSE	FNB	Mon, Apr 10, 2023	11.30	11.51	11.25	11.45
7534	NYSE	FNB	Thu, Apr 6, 2023	11.25	11.40	11.19	11.32
7533	NYSE	FNB	Wed, Apr 5, 2023	11.09	11.29	11.08	11.27
7532	NYSE	FNB	Tue, Apr 4, 2023	11.60	11.63	11.09	11.29
7531	NYSE	FNB	Mon, Apr 3, 2023	11.65	11.66	11.40	11.41
7530	NYSE	FNB	Fri, Mar 31, 2023	11.63	11.73	11.49	11.60
7529	NYSE	FNB	Thu, Mar 30, 2023	11.82	11.82	11.46	11.50
7528	NYSE	FNB	Wed, Mar 29, 2023	11.74	11.74	11.47	11.67
7527	NYSE	FNB	Tue, Mar 28, 2023	11.53	11.69	11.44	11.55
7526	NYSE	FNB	Mon, Mar 27, 2023	11.80	11.89	11.58	11.60
7525	NYSE	FNB	Fri, Mar 24, 2023	11.08	11.59	11.06	11.54
7524	NYSE	FNB	Thu, Mar 23, 2023	11.76	11.78	11.19	11.26
7523	NYSE	FNB	Wed, Mar 22, 2023	12.29	12.31	11.61	11.64
7522	NYSE	FNB	Tue, Mar 21, 2023	12.16	12.38	12.10	12.32
7521	NYSE	FNB	Mon, Mar 20, 2023	11.89	12.17	11.66	11.71
7520	NYSE	FNB	Fri, Mar 17, 2023	12.10	12.29	11.50	11.58
7519	NYSE	FNB	Thu, Mar 16, 2023	11.87	12.68	11.64	12.37
7518	NYSE	FNB	Wed, Mar 15, 2023	12.03	12.43	11.88	12.05
7517	NYSE	FNB	Tue, Mar 14, 2023	13.16	13.42	12.30	12.48
7516	NYSE	FNB	Mon, Mar 13, 2023	12.05	13.22	11.68	12.47
7515	NYSE	FNB	Fri, Mar 10, 2023	12.60	13.15	12.34	12.78
7514	NYSE	FNB	Thu, Mar 9, 2023	13.48	13.48	12.87	12.90
7513	NYSE	FNB	Wed, Mar 8, 2023	13.77	13.83	13.48	13.57
7512	NYSE	FNB	Tue, Mar 7, 2023	14.02	14.08	13.76	13.76
7511	NYSE	FNB	Mon, Mar 6, 2023	14.25	14.31	14.08	14.10
7510	NYSE	FNB	Fri, Mar 3, 2023	14.06	14.22	13.96	14.20
7509	NYSE	FNB	Thu, Mar 2, 2023	14.11	14.13	13.92	14.03
7508	NYSE	FNB	Wed, Mar 1, 2023	14.18	14.37	14.13	14.22
7507	NYSE	FNB	Tue, Feb 28, 2023	14.35	14.39	14.25	14.27
7506	NYSE	FNB	Mon, Feb 27, 2023	14.38	14.45	14.23	14.29
7505	NYSE	FNB	Fri, Feb 24, 2023	14.09	14.28	14.02	14.25
7504	NYSE	FNB	Thu, Feb 23, 2023	14.22	14.26	14.05	14.18
7503	NYSE	FNB	Wed, Feb 22, 2023	14.23	14.28	14.07	14.12
7502	NYSE	FNB	Tue, Feb 21, 2023	14.44	14.44	14.16	14.21
7501	NYSE	FNB	Fri, Feb 17, 2023	14.51	14.61	14.44	14.55
7500	NYSE	FNB	Thu, Feb 16, 2023	14.50	14.62	14.44	14.49
7499	NYSE	FNB	Wed, Feb 15, 2023	14.40	14.68	14.30	14.65
7498	NYSE	FNB	Tue, Feb 14, 2023	14.53	14.59	14.37	14.48
7497	NYSE	FNB	Mon, Feb 13, 2023	14.40	14.58	14.33	14.54
7496	NYSE	FNB	Fri, Feb 10, 2023	14.35	14.42	14.26	14.39
7495	NYSE	FNB	Thu, Feb 9, 2023	14.59	14.63	14.34	14.37
7494	NYSE	FNB	Wed, Feb 8, 2023	14.54	14.64	14.40	14.52
7493	NYSE	FNB	Tue, Feb 7, 2023	14.38	14.68	14.36	14.65
7492	NYSE	FNB	Mon, Feb 6, 2023	14.45	14.61	14.39	14.48
7491	NYSE	FNB	Fri, Feb 3, 2023	14.31	14.63	14.26	14.47
7490	NYSE	FNB	Thu, Feb 2, 2023	14.42	14.54	14.22	14.33
7489	NYSE	FNB	Wed, Feb 1, 2023	14.17	14.54	14.09	14.42
7488	NYSE	FNB	Tue, Jan 31, 2023	13.87	14.36	13.76	14.27
7487	NYSE	FNB	Mon, Jan 30, 2023	13.71	13.94	13.70	13.82
7486	NYSE	FNB	Fri, Jan 27, 2023	13.69	13.76	13.60	13.75
7485	NYSE	FNB	Thu, Jan 26, 2023	13.60	13.67	13.45	13.65
7484	NYSE	FNB	Wed, Jan 25, 2023	13.50	13.57	13.31	13.52
7483	NYSE	FNB	Tue, Jan 24, 2023	13.20	13.70	12.99	13.57
7482	NYSE	FNB	Mon, Jan 23, 2023	12.92	13.27	12.90	13.11
7481	NYSE	FNB	Fri, Jan 20, 2023	12.80	12.98	12.68	12.93
7480	NYSE	FNB	Thu, Jan 19, 2023	12.64	12.81	12.58	12.70
7479	NYSE	FNB	Wed, Jan 18, 2023	13.07	13.11	12.72	12.74
7478	NYSE	FNB	Tue, Jan 17, 2023	13.39	13.42	13.15	13.16
7477	NYSE	FNB	Fri, Jan 13, 2023	13.28	13.43	13.11	13.41
7476	NYSE	FNB	Thu, Jan 12, 2023	13.29	13.49	13.27	13.39
7475	NYSE	FNB	Wed, Jan 11, 2023	13.29	13.35	13.21	13.23
7474	NYSE	FNB	Tue, Jan 10, 2023	13.24	13.31	13.11	13.28
7473	NYSE	FNB	Mon, Jan 9, 2023	13.46	13.47	13.18	13.22
7472	NYSE	FNB	Fri, Jan 6, 2023	13.10	13.42	13.10	13.39
7471	NYSE	FNB	Thu, Jan 5, 2023	12.98	13.12	12.96	13.05
7470	NYSE	FNB	Wed, Jan 4, 2023	13.12	13.21	13.00	13.06
7469	NYSE	FNB	Tue, Jan 3, 2023	13.18	13.25	12.91	13.02
7468	NYSE	FNB	Fri, Dec 30, 2022	13.04	13.11	12.99	13.05
7467	NYSE	FNB	Thu, Dec 29, 2022	12.95	13.10	12.91	13.07
7466	NYSE	FNB	Wed, Dec 28, 2022	12.99	13.03	12.89	12.92
7465	NYSE	FNB	Tue, Dec 27, 2022	12.90	13.03	12.85	12.96
7464	NYSE	FNB	Fri, Dec 23, 2022	12.86	12.92	12.79	12.88
7463	NYSE	FNB	Thu, Dec 22, 2022	12.86	12.89	12.66	12.85
7462	NYSE	FNB	Wed, Dec 21, 2022	12.88	12.97	12.79	12.89
7461	NYSE	FNB	Tue, Dec 20, 2022	12.65	12.77	12.62	12.72
7460	NYSE	FNB	Mon, Dec 19, 2022	12.65	12.74	12.49	12.61
7459	NYSE	FNB	Fri, Dec 16, 2022	12.60	12.73	12.48	12.60
7458	NYSE	FNB	Thu, Dec 15, 2022	12.67	12.90	12.55	12.64
7457	NYSE	FNB	Wed, Dec 14, 2022	12.93	12.99	12.69	12.75
7456	NYSE	FNB	Tue, Dec 13, 2022	13.21	13.23	12.74	12.87
7455	NYSE	FNB	Mon, Dec 12, 2022	13.09	13.19	13.00	13.13
7454	NYSE	FNB	Fri, Dec 9, 2022	13.04	13.19	12.99	13.06
7453	NYSE	FNB	Thu, Dec 8, 2022	13.19	13.21	13.07	13.16
7452	NYSE	FNB	Wed, Dec 7, 2022	12.92	13.15	12.79	13.09
7451	NYSE	FNB	Tue, Dec 6, 2022	13.00	13.09	12.71	12.90
7450	NYSE	FNB	Mon, Dec 5, 2022	13.80	13.80	12.91	12.98
7449	NYSE	FNB	Fri, Dec 2, 2022	13.91	14.00	13.81	13.89
7448	NYSE	FNB	Thu, Dec 1, 2022	14.12	14.24	13.98	13.93
7447	NYSE	FNB	Wed, Nov 30, 2022	13.86	14.11	13.68	14.10
7446	NYSE	FNB	Tue, Nov 29, 2022	13.78	13.91	13.74	13.90
7445	NYSE	FNB	Mon, Nov 28, 2022	13.89	13.99	13.68	13.77
7444	NYSE	FNB	Fri, Nov 25, 2022	13.94	14.09	13.88	14.02
7443	NYSE	FNB	Wed, Nov 23, 2022	13.96	14.04	13.87	13.88
7442	NYSE	FNB	Tue, Nov 22, 2022	13.93	14.04	13.89	14.02
7441	NYSE	FNB	Mon, Nov 21, 2022	13.79	13.90	13.75	13.84
7440	NYSE	FNB	Fri, Nov 18, 2022	13.92	13.97	13.72	13.81
7439	NYSE	FNB	Thu, Nov 17, 2022	13.60	13.73	13.46	13.70
7438	NYSE	FNB	Wed, Nov 16, 2022	13.84	13.89	13.64	13.70
7437	NYSE	FNB	Tue, Nov 15, 2022	13.92	14.03	13.66	13.86
7436	NYSE	FNB	Mon, Nov 14, 2022	13.97	14.00	13.74	13.74
7435	NYSE	FNB	Fri, Nov 11, 2022	14.54	14.71	13.93	13.97
7434	NYSE	FNB	Thu, Nov 10, 2022	14.40	14.55	14.33	14.49
7433	NYSE	FNB	Wed, Nov 9, 2022	14.11	14.21	13.96	13.99
7432	NYSE	FNB	Tue, Nov 8, 2022	14.32	14.38	14.10	14.18
7431	NYSE	FNB	Mon, Nov 7, 2022	14.44	14.49	14.29	14.35
7430	NYSE	FNB	Fri, Nov 4, 2022	14.35	14.48	14.24	14.39
7429	NYSE	FNB	Thu, Nov 3, 2022	14.04	14.28	13.91	14.20
7428	NYSE	FNB	Wed, Nov 2, 2022	14.31	14.54	14.11	14.16
7427	NYSE	FNB	Tue, Nov 1, 2022	14.52	14.53	14.35	14.40
7426	NYSE	FNB	Mon, Oct 31, 2022	14.37	14.55	14.31	14.45
7425	NYSE	FNB	Fri, Oct 28, 2022	14.21	14.43	14.12	14.43
7424	NYSE	FNB	Thu, Oct 27, 2022	14.35	14.49	14.05	14.09
7423	NYSE	FNB	Wed, Oct 26, 2022	14.38	14.43	14.14	14.16
7422	NYSE	FNB	Tue, Oct 25, 2022	13.95	14.34	13.93	14.30
7421	NYSE	FNB	Mon, Oct 24, 2022	13.95	14.20	13.88	14.05
7420	NYSE	FNB	Fri, Oct 21, 2022	13.40	13.88	13.31	13.83
7419	NYSE	FNB	Thu, Oct 20, 2022	13.68	13.81	13.21	13.34
7418	NYSE	FNB	Wed, Oct 19, 2022	13.18	13.84	13.10	13.67
7417	NYSE	FNB	Tue, Oct 18, 2022	13.12	13.20	12.95	13.16
7416	NYSE	FNB	Mon, Oct 17, 2022	12.94	13.09	12.85	12.98
7415	NYSE	FNB	Fri, Oct 14, 2022	12.85	13.00	12.70	12.72
7414	NYSE	FNB	Thu, Oct 13, 2022	12.02	12.85	11.92	12.80
7413	NYSE	FNB	Wed, Oct 12, 2022	12.21	12.29	12.04	12.15
7412	NYSE	FNB	Tue, Oct 11, 2022	12.12	12.35	12.10	12.20
7411	NYSE	FNB	Mon, Oct 10, 2022	12.34	12.36	12.10	12.22
7410	NYSE	FNB	Fri, Oct 7, 2022	12.44	12.47	12.19	12.23
7409	NYSE	FNB	Thu, Oct 6, 2022	12.37	12.50	12.31	12.48
7408	NYSE	FNB	Wed, Oct 5, 2022	12.31	12.48	12.29	12.43
7407	NYSE	FNB	Tue, Oct 4, 2022	12.05	12.52	12.05	12.50
7406	NYSE	FNB	Mon, Oct 3, 2022	11.75	11.93	11.55	11.89
7405	NYSE	FNB	Fri, Sep 30, 2022	11.67	11.82	11.59	11.60
7404	NYSE	FNB	Thu, Sep 29, 2022	11.65	11.71	11.52	11.62
7403	NYSE	FNB	Wed, Sep 28, 2022	11.65	11.88	11.56	11.79
7402	NYSE	FNB	Tue, Sep 27, 2022	11.75	11.81	11.46	11.62
7401	NYSE	FNB	Mon, Sep 26, 2022	11.68	11.83	11.61	11.67
7400	NYSE	FNB	Fri, Sep 23, 2022	11.83	11.85	11.61	11.78
7399	NYSE	FNB	Thu, Sep 22, 2022	12.23	12.23	11.89	11.98
7398	NYSE	FNB	Wed, Sep 21, 2022	12.33	12.51	12.14	12.16
7397	NYSE	FNB	Tue, Sep 20, 2022	12.17	12.34	12.12	12.25
7396	NYSE	FNB	Mon, Sep 19, 2022	11.95	12.28	11.91	12.26
7395	NYSE	FNB	Fri, Sep 16, 2022	12.04	12.13	11.89	12.07
7394	NYSE	FNB	Thu, Sep 15, 2022	11.96	12.27	11.91	12.14
7393	NYSE	FNB	Wed, Sep 14, 2022	11.92	11.95	11.71	11.93
7392	NYSE	FNB	Tue, Sep 13, 2022	11.99	12.07	11.75	11.81
7391	NYSE	FNB	Mon, Sep 12, 2022	12.11	12.28	12.10	12.21
7390	NYSE	FNB	Fri, Sep 9, 2022	12.04	12.13	12.01	12.08
7389	NYSE	FNB	Thu, Sep 8, 2022	11.63	11.98	11.58	11.98
7388	NYSE	FNB	Wed, Sep 7, 2022	11.40	11.73	11.37	11.72
7387	NYSE	FNB	Tue, Sep 6, 2022	11.72	11.75	11.34	11.45
7386	NYSE	FNB	Fri, Sep 2, 2022	11.85	11.93	11.64	11.66
7385	NYSE	FNB	Thu, Sep 1, 2022	11.78	11.82	11.54	11.71
7384	NYSE	FNB	Wed, Aug 31, 2022	12.08	12.09	11.90	11.80
7383	NYSE	FNB	Tue, Aug 30, 2022	12.09	12.10	11.91	12.06
7382	NYSE	FNB	Mon, Aug 29, 2022	12.11	12.14	12.00	12.05
7381	NYSE	FNB	Fri, Aug 26, 2022	12.58	12.60	12.20	12.21
7380	NYSE	FNB	Thu, Aug 25, 2022	12.40	12.55	12.40	12.55
7379	NYSE	FNB	Wed, Aug 24, 2022	12.40	12.46	12.31	12.40
7378	NYSE	FNB	Tue, Aug 23, 2022	12.43	12.53	12.41	12.42
7377	NYSE	FNB	Mon, Aug 22, 2022	12.50	12.50	12.38	12.43
7376	NYSE	FNB	Fri, Aug 19, 2022	12.81	12.86	12.64	12.68
7375	NYSE	FNB	Thu, Aug 18, 2022	12.85	12.92	12.79	12.91
7374	NYSE	FNB	Wed, Aug 17, 2022	12.74	12.88	12.68	12.85
7373	NYSE	FNB	Tue, Aug 16, 2022	12.78	12.96	12.77	12.90
7372	NYSE	FNB	Mon, Aug 15, 2022	12.59	12.82	12.52	12.80
7371	NYSE	FNB	Fri, Aug 12, 2022	12.60	12.72	12.52	12.72
7370	NYSE	FNB	Thu, Aug 11, 2022	12.44	12.55	12.42	12.54
7369	NYSE	FNB	Wed, Aug 10, 2022	12.25	12.42	12.25	12.35
7368	NYSE	FNB	Tue, Aug 9, 2022	12.02	12.14	11.98	12.14
7367	NYSE	FNB	Mon, Aug 8, 2022	12.12	12.19	11.98	12.01
7366	NYSE	FNB	Fri, Aug 5, 2022	11.83	12.13	11.79	12.05
7365	NYSE	FNB	Thu, Aug 4, 2022	11.87	11.89	11.77	11.83
7364	NYSE	FNB	Wed, Aug 3, 2022	11.88	12.00	11.78	11.91
7363	NYSE	FNB	Tue, Aug 2, 2022	11.90	11.91	11.77	11.79
7362	NYSE	FNB	Mon, Aug 1, 2022	11.88	12.01	11.82	11.94
7361	NYSE	FNB	Fri, Jul 29, 2022	11.84	11.99	11.83	11.96
7360	NYSE	FNB	Thu, Jul 28, 2022	11.82	11.89	11.65	11.81
7359	NYSE	FNB	Wed, Jul 27, 2022	11.82	11.90	11.73	11.86
7358	NYSE	FNB	Tue, Jul 26, 2022	11.73	11.87	11.70	11.74
7357	NYSE	FNB	Mon, Jul 25, 2022	11.70	11.84	11.61	11.79
7356	NYSE	FNB	Fri, Jul 22, 2022	11.64	11.76	11.51	11.59
7355	NYSE	FNB	Thu, Jul 21, 2022	11.38	11.61	11.27	11.58
7354	NYSE	FNB	Wed, Jul 20, 2022	11.32	11.64	11.32	11.56
7353	NYSE	FNB	Tue, Jul 19, 2022	11.30	11.52	11.28	11.46
7352	NYSE	FNB	Mon, Jul 18, 2022	11.15	11.31	11.08	11.11
7351	NYSE	FNB	Fri, Jul 15, 2022	10.87	11.09	10.79	11.03
7350	NYSE	FNB	Thu, Jul 14, 2022	10.56	10.74	10.53	10.72
7349	NYSE	FNB	Wed, Jul 13, 2022	10.90	10.92	10.71	10.75
7348	NYSE	FNB	Tue, Jul 12, 2022	10.85	11.17	10.84	10.98
7347	NYSE	FNB	Mon, Jul 11, 2022	11.00	11.06	10.86	10.95
7346	NYSE	FNB	Fri, Jul 8, 2022	11.25	11.27	11.05	11.08
7345	NYSE	FNB	Thu, Jul 7, 2022	11.08	11.20	11.08	11.15
7344	NYSE	FNB	Wed, Jul 6, 2022	10.88	11.04	10.80	10.97
7343	NYSE	FNB	Tue, Jul 5, 2022	10.80	11.01	10.62	11.00
7342	NYSE	FNB	Fri, Jul 1, 2022	10.81	11.07	10.71	11.04
7341	NYSE	FNB	Thu, Jun 30, 2022	10.79	11.01	10.67	10.86
7340	NYSE	FNB	Wed, Jun 29, 2022	11.09	11.09	10.90	10.97
7339	NYSE	FNB	Tue, Jun 28, 2022	11.27	11.39	11.07	11.07
7338	NYSE	FNB	Mon, Jun 27, 2022	11.20	11.26	11.07	11.12
7337	NYSE	FNB	Fri, Jun 24, 2022	10.86	11.20	10.84	11.16
7336	NYSE	FNB	Thu, Jun 23, 2022	10.88	10.91	10.63	10.81
7335	NYSE	FNB	Wed, Jun 22, 2022	10.72	10.97	10.70	10.94
7334	NYSE	FNB	Tue, Jun 21, 2022	11.01	11.03	10.84	10.91
7333	NYSE	FNB	Fri, Jun 17, 2022	10.68	10.82	10.57	10.71
7332	NYSE	FNB	Thu, Jun 16, 2022	10.80	10.86	10.48	10.58
7331	NYSE	FNB	Wed, Jun 15, 2022	11.02	11.20	10.93	11.01
7330	NYSE	FNB	Tue, Jun 14, 2022	10.90	11.10	10.86	10.95
7329	NYSE	FNB	Mon, Jun 13, 2022	10.94	11.04	10.77	10.84
7328	NYSE	FNB	Fri, Jun 10, 2022	11.26	11.36	11.08	11.15
7327	NYSE	FNB	Thu, Jun 9, 2022	11.88	11.88	11.41	11.44
7326	NYSE	FNB	Wed, Jun 8, 2022	12.04	12.04	11.84	11.91
7325	NYSE	FNB	Tue, Jun 7, 2022	11.86	12.16	11.80	12.11
7324	NYSE	FNB	Mon, Jun 6, 2022	12.04	12.18	11.95	11.96
7323	NYSE	FNB	Fri, Jun 3, 2022	12.03	12.05	11.86	11.95
7322	NYSE	FNB	Thu, Jun 2, 2022	11.92	12.11	11.76	12.10
7321	NYSE	FNB	Wed, Jun 1, 2022	12.17	12.21	11.73	11.85
7320	NYSE	FNB	Tue, May 31, 2022	12.01	12.20	11.91	12.15
7319	NYSE	FNB	Fri, May 27, 2022	12.00	12.13	11.97	12.13
7318	NYSE	FNB	Thu, May 26, 2022	11.93	12.08	11.91	12.00
7317	NYSE	FNB	Wed, May 25, 2022	11.56	11.87	11.52	11.80
7316	NYSE	FNB	Tue, May 24, 2022	11.62	11.66	11.36	11.60
7315	NYSE	FNB	Mon, May 23, 2022	11.64	11.84	11.54	11.67
7314	NYSE	FNB	Fri, May 20, 2022	11.45	11.55	11.15	11.40
7313	NYSE	FNB	Thu, May 19, 2022	11.36	11.53	11.29	11.38
7312	NYSE	FNB	Wed, May 18, 2022	11.67	11.77	11.47	11.50
7311	NYSE	FNB	Tue, May 17, 2022	11.64	11.81	11.54	11.79
7310	NYSE	FNB	Mon, May 16, 2022	11.45	11.53	11.27	11.39
7309	NYSE	FNB	Fri, May 13, 2022	11.44	11.57	11.35	11.45
7308	NYSE	FNB	Thu, May 12, 2022	11.35	11.40	11.06	11.31
7307	NYSE	FNB	Wed, May 11, 2022	11.63	11.78	11.35	11.37
7306	NYSE	FNB	Tue, May 10, 2022	11.64	11.81	11.31	11.58
7305	NYSE	FNB	Mon, May 9, 2022	11.69	11.77	11.53	11.58
7304	NYSE	FNB	Fri, May 6, 2022	11.96	12.01	11.72	11.83
7303	NYSE	FNB	Thu, May 5, 2022	12.08	12.11	11.82	12.01
7302	NYSE	FNB	Wed, May 4, 2022	11.88	12.24	11.82	12.24
7301	NYSE	FNB	Tue, May 3, 2022	11.75	11.97	11.65	11.90
7300	NYSE	FNB	Mon, May 2, 2022	11.60	11.76	11.44	11.68
7299	NYSE	FNB	Fri, Apr 29, 2022	11.86	11.95	11.49	11.52
7298	NYSE	FNB	Thu, Apr 28, 2022	11.93	12.01	11.76	11.93
7297	NYSE	FNB	Wed, Apr 27, 2022	11.79	11.91	11.70	11.83
7296	NYSE	FNB	Tue, Apr 26, 2022	11.86	12.03	11.78	11.78
7295	NYSE	FNB	Mon, Apr 25, 2022	12.00	12.11	11.70	12.08
7294	NYSE	FNB	Fri, Apr 22, 2022	12.52	12.55	12.08	12.09
7293	NYSE	FNB	Thu, Apr 21, 2022	12.66	12.77	12.47	12.51
7292	NYSE	FNB	Wed, Apr 20, 2022	12.50	12.66	12.46	12.55
7291	NYSE	FNB	Tue, Apr 19, 2022	12.37	12.52	12.29	12.43
7290	NYSE	FNB	Mon, Apr 18, 2022	12.11	12.36	12.06	12.33
7289	NYSE	FNB	Thu, Apr 14, 2022	12.17	12.25	12.08	12.11
7288	NYSE	FNB	Wed, Apr 13, 2022	11.81	12.21	11.73	12.19
7287	NYSE	FNB	Tue, Apr 12, 2022	11.99	12.13	11.81	11.89
7286	NYSE	FNB	Mon, Apr 11, 2022	11.93	12.18	11.91	11.98
7285	NYSE	FNB	Fri, Apr 8, 2022	11.97	12.07	11.87	11.93
7284	NYSE	FNB	Thu, Apr 7, 2022	12.06	12.09	11.75	11.89
7283	NYSE	FNB	Wed, Apr 6, 2022	12.17	12.24	12.01	12.03
7282	NYSE	FNB	Tue, Apr 5, 2022	12.29	12.43	12.23	12.23
7281	NYSE	FNB	Mon, Apr 4, 2022	12.44	12.49	12.15	12.31
7280	NYSE	FNB	Fri, Apr 1, 2022	12.61	12.71	12.38	12.52
7279	NYSE	FNB	Thu, Mar 31, 2022	12.75	12.89	12.44	12.45
7278	NYSE	FNB	Wed, Mar 30, 2022	13.09	13.13	12.65	12.79
7277	NYSE	FNB	Tue, Mar 29, 2022	13.00	13.12	12.96	13.10
7276	NYSE	FNB	Mon, Mar 28, 2022	12.95	12.95	12.62	12.89
7275	NYSE	FNB	Fri, Mar 25, 2022	12.75	12.96	12.75	12.93
7274	NYSE	FNB	Thu, Mar 24, 2022	12.82	12.83	12.64	12.74
7273	NYSE	FNB	Wed, Mar 23, 2022	12.99	12.99	12.59	12.64
7272	NYSE	FNB	Tue, Mar 22, 2022	13.05	13.12	12.93	13.07
7271	NYSE	FNB	Mon, Mar 21, 2022	12.99	13.06	12.72	12.84
7270	NYSE	FNB	Fri, Mar 18, 2022	12.82	12.90	12.46	12.84
7269	NYSE	FNB	Thu, Mar 17, 2022	13.01	13.07	12.78	12.86
7268	NYSE	FNB	Wed, Mar 16, 2022	12.94	13.26	12.94	13.20
7267	NYSE	FNB	Tue, Mar 15, 2022	12.92	13.05	12.64	12.82
7266	NYSE	FNB	Mon, Mar 14, 2022	12.98	13.08	12.78	12.85
7265	NYSE	FNB	Fri, Mar 11, 2022	12.84	13.03	12.73	12.74
7264	NYSE	FNB	Thu, Mar 10, 2022	12.65	12.83	12.54	12.71
7263	NYSE	FNB	Wed, Mar 9, 2022	12.77	12.89	12.65	12.74
7262	NYSE	FNB	Tue, Mar 8, 2022	12.40	12.64	12.20	12.38
7261	NYSE	FNB	Mon, Mar 7, 2022	12.58	12.67	12.14	12.15
7260	NYSE	FNB	Fri, Mar 4, 2022	12.76	12.88	12.49	12.65
7259	NYSE	FNB	Thu, Mar 3, 2022	13.11	13.21	13.00	13.09
7258	NYSE	FNB	Wed, Mar 2, 2022	12.92	13.27	12.87	13.09
7257	NYSE	FNB	Tue, Mar 1, 2022	13.31	13.34	12.64	12.75
7256	NYSE	FNB	Mon, Feb 28, 2022	12.99	13.44	12.99	13.43
7255	NYSE	FNB	Fri, Feb 25, 2022	13.00	13.46	13.00	13.40
7254	NYSE	FNB	Thu, Feb 24, 2022	12.80	12.96	12.50	12.92
7253	NYSE	FNB	Wed, Feb 23, 2022	13.52	13.64	13.21	13.26
7252	NYSE	FNB	Tue, Feb 22, 2022	13.55	13.69	13.39	13.45
7251	NYSE	FNB	Fri, Feb 18, 2022	13.47	13.77	13.47	13.62
7250	NYSE	FNB	Thu, Feb 17, 2022	13.74	13.78	13.51	13.52
7249	NYSE	FNB	Wed, Feb 16, 2022	13.67	13.94	13.65	13.89
7248	NYSE	FNB	Tue, Feb 15, 2022	13.66	13.89	13.66	13.80
7247	NYSE	FNB	Mon, Feb 14, 2022	13.74	13.84	13.41	13.55
7246	NYSE	FNB	Fri, Feb 11, 2022	13.61	13.97	13.57	13.70
7245	NYSE	FNB	Thu, Feb 10, 2022	13.70	13.91	13.63	13.72
7244	NYSE	FNB	Wed, Feb 9, 2022	13.81	13.86	13.64	13.67
7243	NYSE	FNB	Tue, Feb 8, 2022	13.77	13.86	13.63	13.82
7242	NYSE	FNB	Mon, Feb 7, 2022	13.38	13.61	13.31	13.53
7241	NYSE	FNB	Fri, Feb 4, 2022	13.23	13.47	13.15	13.37
7240	NYSE	FNB	Thu, Feb 3, 2022	13.14	13.30	13.02	13.16
7239	NYSE	FNB	Wed, Feb 2, 2022	13.10	13.17	12.95	13.08
7238	NYSE	FNB	Tue, Feb 1, 2022	12.92	13.17	12.81	13.16
7237	NYSE	FNB	Mon, Jan 31, 2022	12.79	12.92	12.57	12.92
7236	NYSE	FNB	Fri, Jan 28, 2022	12.91	12.94	12.56	12.91
7235	NYSE	FNB	Thu, Jan 27, 2022	13.22	13.48	12.80	12.94
7234	NYSE	FNB	Wed, Jan 26, 2022	13.30	13.36	12.91	13.11
7233	NYSE	FNB	Tue, Jan 25, 2022	12.95	13.29	12.65	13.13
7232	NYSE	FNB	Mon, Jan 24, 2022	12.78	13.14	12.63	13.10
7231	NYSE	FNB	Fri, Jan 21, 2022	13.24	13.27	12.96	12.99
7230	NYSE	FNB	Thu, Jan 20, 2022	13.78	13.95	13.18	13.23
7229	NYSE	FNB	Wed, Jan 19, 2022	13.84	13.89	13.41	13.45
7228	NYSE	FNB	Tue, Jan 18, 2022	13.99	14.11	13.74	13.82
7227	NYSE	FNB	Fri, Jan 14, 2022	13.70	14.00	13.53	13.99
7226	NYSE	FNB	Thu, Jan 13, 2022	13.71	13.92	13.64	13.85
7225	NYSE	FNB	Wed, Jan 12, 2022	13.65	13.74	13.50	13.62
7224	NYSE	FNB	Tue, Jan 11, 2022	13.73	13.73	13.45	13.65
7223	NYSE	FNB	Mon, Jan 10, 2022	13.82	13.87	13.44	13.64
7222	NYSE	FNB	Fri, Jan 7, 2022	13.54	13.76	13.39	13.72
7221	NYSE	FNB	Thu, Jan 6, 2022	13.08	13.52	12.97	13.51
7220	NYSE	FNB	Wed, Jan 5, 2022	12.91	13.09	12.84	12.87
7219	NYSE	FNB	Tue, Jan 4, 2022	12.65	12.99	12.64	12.88
7218	NYSE	FNB	Mon, Jan 3, 2022	12.30	12.67	12.26	12.49
7217	NYSE	FNB	Fri, Dec 31, 2021	12.16	12.28	12.09	12.13
7216	NYSE	FNB	Thu, Dec 30, 2021	12.26	12.36	12.21	12.21
7215	NYSE	FNB	Wed, Dec 29, 2021	12.24	12.26	12.14	12.21
7214	NYSE	FNB	Tue, Dec 28, 2021	12.09	12.28	12.07	12.19
7213	NYSE	FNB	Mon, Dec 27, 2021	12.00	12.17	11.89	12.15
7212	NYSE	FNB	Thu, Dec 23, 2021	11.95	12.12	11.94	11.98
7211	NYSE	FNB	Wed, Dec 22, 2021	11.80	11.95	11.77	11.93
7210	NYSE	FNB	Tue, Dec 21, 2021	11.60	11.86	11.58	11.84
7209	NYSE	FNB	Mon, Dec 20, 2021	11.46	11.52	11.18	11.45
7208	NYSE	FNB	Fri, Dec 17, 2021	11.95	11.95	11.57	11.65
7207	NYSE	FNB	Thu, Dec 16, 2021	12.19	12.32	11.98	12.03
7206	NYSE	FNB	Wed, Dec 15, 2021	11.97	12.06	11.76	12.01
7205	NYSE	FNB	Tue, Dec 14, 2021	11.75	12.10	11.72	11.92
7204	NYSE	FNB	Mon, Dec 13, 2021	12.04	12.08	11.71	11.71
7203	NYSE	FNB	Fri, Dec 10, 2021	12.15	12.22	11.93	12.08
7202	NYSE	FNB	Thu, Dec 9, 2021	11.96	12.13	11.89	12.03
7201	NYSE	FNB	Wed, Dec 8, 2021	12.03	12.14	12.01	12.07
7200	NYSE	FNB	Tue, Dec 7, 2021	12.13	12.19	11.93	12.01
7199	NYSE	FNB	Mon, Dec 6, 2021	11.96	12.21	11.84	12.01
7198	NYSE	FNB	Fri, Dec 3, 2021	11.86	11.93	11.61	11.70
7197	NYSE	FNB	Thu, Dec 2, 2021	11.53	11.93	11.44	11.84
7196	NYSE	FNB	Wed, Dec 1, 2021	12.00	12.10	11.52	11.40
7195	NYSE	FNB	Tue, Nov 30, 2021	11.81	11.87	11.56	11.66
7194	NYSE	FNB	Mon, Nov 29, 2021	12.20	12.24	11.96	12.00
7193	NYSE	FNB	Fri, Nov 26, 2021	12.15	12.17	11.81	12.02
7192	NYSE	FNB	Wed, Nov 24, 2021	12.72	12.76	12.59	12.64
7191	NYSE	FNB	Tue, Nov 23, 2021	12.71	12.77	12.62	12.76
7190	NYSE	FNB	Mon, Nov 22, 2021	12.51	12.69	12.31	12.60
7189	NYSE	FNB	Fri, Nov 19, 2021	12.24	12.32	12.07	12.30
7188	NYSE	FNB	Thu, Nov 18, 2021	12.50	12.58	12.36	12.43
7187	NYSE	FNB	Wed, Nov 17, 2021	12.55	12.59	12.29	12.50
7186	NYSE	FNB	Tue, Nov 16, 2021	12.72	12.73	12.57	12.59
7185	NYSE	FNB	Mon, Nov 15, 2021	12.70	12.77	12.60	12.70
7184	NYSE	FNB	Fri, Nov 12, 2021	12.62	12.68	12.49	12.60
7183	NYSE	FNB	Thu, Nov 11, 2021	12.52	12.66	12.49	12.62
7182	NYSE	FNB	Wed, Nov 10, 2021	12.45	12.58	12.39	12.50
7181	NYSE	FNB	Tue, Nov 9, 2021	12.30	12.43	12.21	12.40
7180	NYSE	FNB	Mon, Nov 8, 2021	12.50	12.60	12.37	12.41
7179	NYSE	FNB	Fri, Nov 5, 2021	12.32	12.54	12.26	12.45
7178	NYSE	FNB	Thu, Nov 4, 2021	12.46	12.49	12.10	12.16
7177	NYSE	FNB	Wed, Nov 3, 2021	12.00	12.59	12.00	12.49
7176	NYSE	FNB	Tue, Nov 2, 2021	12.17	12.18	12.04	12.09
7175	NYSE	FNB	Mon, Nov 1, 2021	11.75	12.20	11.70	12.19
7174	NYSE	FNB	Fri, Oct 29, 2021	11.88	11.88	11.65	11.65
7173	NYSE	FNB	Thu, Oct 28, 2021	11.56	11.82	11.56	11.81
7172	NYSE	FNB	Wed, Oct 27, 2021	11.97	11.97	11.53	11.54
7171	NYSE	FNB	Tue, Oct 26, 2021	12.12	12.17	12.01	12.06
7170	NYSE	FNB	Mon, Oct 25, 2021	12.24	12.26	12.07	12.11
7169	NYSE	FNB	Fri, Oct 22, 2021	12.09	12.22	12.05	12.16
7168	NYSE	FNB	Thu, Oct 21, 2021	12.23	12.27	11.94	12.07
7167	NYSE	FNB	Wed, Oct 20, 2021	12.31	12.32	12.17	12.26
7166	NYSE	FNB	Tue, Oct 19, 2021	12.35	12.48	12.15	12.33
7165	NYSE	FNB	Mon, Oct 18, 2021	11.95	12.29	11.95	12.13
7164	NYSE	FNB	Fri, Oct 15, 2021	12.15	12.23	12.00	12.00
7163	NYSE	FNB	Thu, Oct 14, 2021	11.89	12.03	11.78	12.01
7162	NYSE	FNB	Wed, Oct 13, 2021	11.75	11.80	11.46	11.74
7161	NYSE	FNB	Tue, Oct 12, 2021	11.77	11.89	11.70	11.78
7160	NYSE	FNB	Mon, Oct 11, 2021	12.15	12.18	11.81	11.82
7159	NYSE	FNB	Fri, Oct 8, 2021	11.91	12.13	11.88	12.03
7158	NYSE	FNB	Thu, Oct 7, 2021	11.85	11.98	11.82	11.91
7157	NYSE	FNB	Wed, Oct 6, 2021	11.78	11.81	11.58	11.75
7156	NYSE	FNB	Tue, Oct 5, 2021	11.91	11.95	11.75	11.88
7155	NYSE	FNB	Mon, Oct 4, 2021	11.84	12.01	11.76	11.82
7154	NYSE	FNB	Fri, Oct 1, 2021	11.70	11.93	11.60	11.84
7153	NYSE	FNB	Thu, Sep 30, 2021	11.97	11.97	11.61	11.62
7152	NYSE	FNB	Wed, Sep 29, 2021	11.72	11.92	11.63	11.87
7151	NYSE	FNB	Tue, Sep 28, 2021	11.96	11.99	11.70	11.72
7150	NYSE	FNB	Mon, Sep 27, 2021	11.52	11.96	11.50	11.89
7149	NYSE	FNB	Fri, Sep 24, 2021	11.21	11.39	11.19	11.36
7148	NYSE	FNB	Thu, Sep 23, 2021	10.97	11.33	10.95	11.22
7147	NYSE	FNB	Wed, Sep 22, 2021	10.86	11.00	10.82	10.85
7146	NYSE	FNB	Tue, Sep 21, 2021	10.81	10.84	10.61	10.68
7145	NYSE	FNB	Mon, Sep 20, 2021	10.67	10.76	10.51	10.74
7144	NYSE	FNB	Fri, Sep 17, 2021	10.98	11.10	10.92	10.96
7143	NYSE	FNB	Thu, Sep 16, 2021	11.12	11.15	10.89	11.00
7142	NYSE	FNB	Wed, Sep 15, 2021	10.85	11.10	10.84	11.03
7141	NYSE	FNB	Tue, Sep 14, 2021	11.18	11.20	10.79	10.84
7140	NYSE	FNB	Mon, Sep 13, 2021	11.14	11.23	11.02	11.17
7139	NYSE	FNB	Fri, Sep 10, 2021	11.27	11.28	11.00	11.01
7138	NYSE	FNB	Thu, Sep 9, 2021	11.08	11.33	11.03	11.18
7137	NYSE	FNB	Wed, Sep 8, 2021	11.18	11.26	11.05	11.11
7136	NYSE	FNB	Tue, Sep 7, 2021	11.40	11.50	11.25	11.25
7135	NYSE	FNB	Fri, Sep 3, 2021	11.48	11.52	11.32	11.35
7134	NYSE	FNB	Thu, Sep 2, 2021	11.43	11.58	11.40	11.46
7133	NYSE	FNB	Wed, Sep 1, 2021	11.69	11.71	11.48	11.46
7132	NYSE	FNB	Tue, Aug 31, 2021	11.57	11.73	11.56	11.68
7131	NYSE	FNB	Mon, Aug 30, 2021	11.87	11.89	11.54	11.55
7130	NYSE	FNB	Fri, Aug 27, 2021	11.56	11.92	11.55	11.89
7129	NYSE	FNB	Thu, Aug 26, 2021	11.84	11.84	11.57	11.57
7128	NYSE	FNB	Wed, Aug 25, 2021	11.70	11.95	11.64	11.79
7127	NYSE	FNB	Tue, Aug 24, 2021	11.50	11.66	11.47	11.65
7126	NYSE	FNB	Mon, Aug 23, 2021	11.51	11.60	11.43	11.50
7125	NYSE	FNB	Fri, Aug 20, 2021	11.19	11.46	11.17	11.44
7124	NYSE	FNB	Thu, Aug 19, 2021	11.37	11.49	11.17	11.22
7123	NYSE	FNB	Wed, Aug 18, 2021	11.45	11.67	11.38	11.50
7122	NYSE	FNB	Tue, Aug 17, 2021	11.54	11.69	11.40	11.49
7121	NYSE	FNB	Mon, Aug 16, 2021	11.65	11.79	11.54	11.68
7120	NYSE	FNB	Fri, Aug 13, 2021	11.86	11.88	11.66	11.72
7119	NYSE	FNB	Thu, Aug 12, 2021	12.00	12.00	11.77	11.85
7118	NYSE	FNB	Wed, Aug 11, 2021	11.86	11.97	11.72	11.96
7117	NYSE	FNB	Tue, Aug 10, 2021	11.66	11.89	11.65	11.82
7116	NYSE	FNB	Mon, Aug 9, 2021	11.73	11.92	11.62	11.72
7115	NYSE	FNB	Fri, Aug 6, 2021	11.75	11.92	11.71	11.81
7114	NYSE	FNB	Thu, Aug 5, 2021	11.52	11.63	11.51	11.58
7113	NYSE	FNB	Wed, Aug 4, 2021	11.36	11.58	11.33	11.40
7112	NYSE	FNB	Tue, Aug 3, 2021	11.47	11.62	11.22	11.56
7111	NYSE	FNB	Mon, Aug 2, 2021	11.54	11.79	11.35	11.35
7110	NYSE	FNB	Fri, Jul 30, 2021	11.52	11.67	11.41	11.46
7109	NYSE	FNB	Thu, Jul 29, 2021	11.66	11.72	11.49	11.58
7108	NYSE	FNB	Wed, Jul 28, 2021	11.53	11.66	11.31	11.56
7107	NYSE	FNB	Tue, Jul 27, 2021	11.33	11.50	11.24	11.45
7106	NYSE	FNB	Mon, Jul 26, 2021	11.43	11.61	11.37	11.46
7105	NYSE	FNB	Fri, Jul 23, 2021	11.45	11.54	11.31	11.41
7104	NYSE	FNB	Thu, Jul 22, 2021	11.53	11.57	11.24	11.31
7103	NYSE	FNB	Wed, Jul 21, 2021	11.53	11.74	11.49	11.58
7102	NYSE	FNB	Tue, Jul 20, 2021	10.90	11.60	10.87	11.35
7101	NYSE	FNB	Mon, Jul 19, 2021	10.94	11.12	10.82	10.91
7100	NYSE	FNB	Fri, Jul 16, 2021	11.93	11.96	11.36	11.41
7099	NYSE	FNB	Thu, Jul 15, 2021	11.60	11.93	11.51	11.81
7098	NYSE	FNB	Wed, Jul 14, 2021	11.77	11.95	11.60	11.74
7097	NYSE	FNB	Tue, Jul 13, 2021	11.86	12.02	11.67	11.74
7096	NYSE	FNB	Mon, Jul 12, 2021	11.96	12.20	11.81	12.20
7095	NYSE	FNB	Fri, Jul 9, 2021	11.91	12.15	11.83	12.13
7094	NYSE	FNB	Thu, Jul 8, 2021	11.59	11.78	11.41	11.62
7093	NYSE	FNB	Wed, Jul 7, 2021	11.74	11.96	11.71	11.85
7092	NYSE	FNB	Tue, Jul 6, 2021	12.17	12.24	11.81	11.90
7091	NYSE	FNB	Fri, Jul 2, 2021	12.38	12.42	12.22	12.25
7090	NYSE	FNB	Thu, Jul 1, 2021	12.44	12.55	12.35	12.43
7089	NYSE	FNB	Wed, Jun 30, 2021	12.26	12.42	12.25	12.33
7088	NYSE	FNB	Tue, Jun 29, 2021	12.54	12.63	12.26	12.30
7087	NYSE	FNB	Mon, Jun 28, 2021	12.69	12.69	12.33	12.40
7086	NYSE	FNB	Fri, Jun 25, 2021	12.60	12.83	12.48	12.75
7085	NYSE	FNB	Thu, Jun 24, 2021	12.35	12.55	12.24	12.53
7084	NYSE	FNB	Wed, Jun 23, 2021	12.35	12.40	12.28	12.30
7083	NYSE	FNB	Tue, Jun 22, 2021	12.29	12.33	12.10	12.27
7082	NYSE	FNB	Mon, Jun 21, 2021	12.02	12.39	12.00	12.33
7081	NYSE	FNB	Fri, Jun 18, 2021	12.02	12.19	11.80	11.84
7080	NYSE	FNB	Thu, Jun 17, 2021	13.20	13.22	12.26	12.26
7079	NYSE	FNB	Wed, Jun 16, 2021	12.84	13.20	12.71	13.10
7078	NYSE	FNB	Tue, Jun 15, 2021	12.83	13.07	12.73	12.95
7077	NYSE	FNB	Mon, Jun 14, 2021	13.07	13.12	12.71	12.76
7076	NYSE	FNB	Fri, Jun 11, 2021	12.97	13.13	12.94	13.03
7075	NYSE	FNB	Thu, Jun 10, 2021	13.34	13.34	12.89	12.89
7074	NYSE	FNB	Wed, Jun 9, 2021	13.28	13.30	13.14	13.16
7073	NYSE	FNB	Tue, Jun 8, 2021	13.21	13.45	13.09	13.40
7072	NYSE	FNB	Mon, Jun 7, 2021	13.35	13.42	13.27	13.34
7071	NYSE	FNB	Fri, Jun 4, 2021	13.38	13.40	13.19	13.32
7070	NYSE	FNB	Thu, Jun 3, 2021	13.34	13.47	13.28	13.41
7069	NYSE	FNB	Wed, Jun 2, 2021	13.59	13.59	13.32	13.35
7068	NYSE	FNB	Tue, Jun 1, 2021	13.47	13.55	13.43	13.53
7067	NYSE	FNB	Fri, May 28, 2021	13.39	13.46	13.11	13.41
7066	NYSE	FNB	Thu, May 27, 2021	13.44	13.52	13.35	13.38
7065	NYSE	FNB	Wed, May 26, 2021	13.02	13.25	12.96	13.25
7064	NYSE	FNB	Tue, May 25, 2021	13.43	13.53	13.00	13.00
7063	NYSE	FNB	Mon, May 24, 2021	13.56	13.56	13.31	13.38
7062	NYSE	FNB	Fri, May 21, 2021	13.38	13.60	13.34	13.52
7061	NYSE	FNB	Thu, May 20, 2021	13.29	13.30	13.06	13.22
7060	NYSE	FNB	Wed, May 19, 2021	13.22	13.36	12.99	13.35
7059	NYSE	FNB	Tue, May 18, 2021	13.63	13.68	13.39	13.40
7058	NYSE	FNB	Mon, May 17, 2021	13.53	13.69	13.35	13.65
7057	NYSE	FNB	Fri, May 14, 2021	13.44	13.64	13.35	13.62
7056	NYSE	FNB	Thu, May 13, 2021	12.95	13.43	12.94	13.36
7055	NYSE	FNB	Wed, May 12, 2021	13.54	13.63	12.92	12.97
7054	NYSE	FNB	Tue, May 11, 2021	13.32	13.55	13.21	13.36
7053	NYSE	FNB	Mon, May 10, 2021	13.60	13.79	13.44	13.44
7052	NYSE	FNB	Fri, May 7, 2021	13.26	13.54	13.10	13.53
7051	NYSE	FNB	Thu, May 6, 2021	13.44	13.53	13.23	13.52
7050	NYSE	FNB	Wed, May 5, 2021	13.36	13.43	13.16	13.33
7049	NYSE	FNB	Tue, May 4, 2021	13.08	13.32	12.95	13.31
7048	NYSE	FNB	Mon, May 3, 2021	13.06	13.21	12.92	13.15
7047	NYSE	FNB	Fri, Apr 30, 2021	13.10	13.24	12.88	12.89
7046	NYSE	FNB	Thu, Apr 29, 2021	13.17	13.35	13.09	13.18
7045	NYSE	FNB	Wed, Apr 28, 2021	13.14	13.18	12.97	13.02
7044	NYSE	FNB	Tue, Apr 27, 2021	12.96	13.13	12.91	13.12
7043	NYSE	FNB	Mon, Apr 26, 2021	13.07	13.17	12.87	12.92
7042	NYSE	FNB	Fri, Apr 23, 2021	12.46	13.00	12.44	12.92
7041	NYSE	FNB	Thu, Apr 22, 2021	12.64	12.70	12.44	12.46
7040	NYSE	FNB	Wed, Apr 21, 2021	12.31	12.72	12.28	12.65
7039	NYSE	FNB	Tue, Apr 20, 2021	12.77	12.84	12.23	12.35
7038	NYSE	FNB	Mon, Apr 19, 2021	12.97	13.11	12.83	12.87
7037	NYSE	FNB	Fri, Apr 16, 2021	12.98	13.10	12.85	12.99
7036	NYSE	FNB	Thu, Apr 15, 2021	12.92	12.95	12.60	12.85
7035	NYSE	FNB	Wed, Apr 14, 2021	12.67	13.09	12.67	12.95
7034	NYSE	FNB	Tue, Apr 13, 2021	12.89	12.96	12.68	12.70
7033	NYSE	FNB	Mon, Apr 12, 2021	12.96	13.07	12.91	13.02
7032	NYSE	FNB	Fri, Apr 9, 2021	12.95	13.00	12.80	12.89
7031	NYSE	FNB	Thu, Apr 8, 2021	12.66	12.84	12.51	12.78
7030	NYSE	FNB	Wed, Apr 7, 2021	12.88	12.95	12.69	12.78
7029	NYSE	FNB	Tue, Apr 6, 2021	12.82	12.96	12.72	12.78
7028	NYSE	FNB	Mon, Apr 5, 2021	12.94	12.96	12.70	12.80
7027	NYSE	FNB	Thu, Apr 1, 2021	12.63	12.77	12.54	12.74
7026	NYSE	FNB	Wed, Mar 31, 2021	12.85	12.94	12.70	12.70
7025	NYSE	FNB	Tue, Mar 30, 2021	12.64	12.97	12.64	12.92
7024	NYSE	FNB	Mon, Mar 29, 2021	12.79	12.92	12.36	12.50
7023	NYSE	FNB	Fri, Mar 26, 2021	12.95	13.07	12.80	13.02
7022	NYSE	FNB	Thu, Mar 25, 2021	12.21	12.81	12.10	12.73
7021	NYSE	FNB	Wed, Mar 24, 2021	12.46	12.77	12.26	12.27
7020	NYSE	FNB	Tue, Mar 23, 2021	12.53	12.69	12.22	12.27
7019	NYSE	FNB	Mon, Mar 22, 2021	13.02	13.08	12.61	12.73
7018	NYSE	FNB	Fri, Mar 19, 2021	13.12	13.37	12.99	13.17
7017	NYSE	FNB	Thu, Mar 18, 2021	13.50	13.83	13.23	13.31
7016	NYSE	FNB	Wed, Mar 17, 2021	13.24	13.39	13.10	13.28
7015	NYSE	FNB	Tue, Mar 16, 2021	13.14	13.17	12.92	13.09
7014	NYSE	FNB	Mon, Mar 15, 2021	13.43	13.50	13.17	13.27
7013	NYSE	FNB	Fri, Mar 12, 2021	13.15	13.45	13.10	13.43
7012	NYSE	FNB	Thu, Mar 11, 2021	12.76	13.15	12.71	13.07
7011	NYSE	FNB	Wed, Mar 10, 2021	12.52	12.95	12.42	12.91
7010	NYSE	FNB	Tue, Mar 9, 2021	12.58	12.66	12.24	12.47
7009	NYSE	FNB	Mon, Mar 8, 2021	12.76	13.17	12.67	12.86
7008	NYSE	FNB	Fri, Mar 5, 2021	12.42	12.63	12.12	12.61
7007	NYSE	FNB	Thu, Mar 4, 2021	12.28	12.51	11.99	12.15
7006	NYSE	FNB	Wed, Mar 3, 2021	12.35	12.75	12.29	12.34
7005	NYSE	FNB	Tue, Mar 2, 2021	12.10	12.33	12.03	12.22
7004	NYSE	FNB	Mon, Mar 1, 2021	12.15	12.23	11.98	12.17
7003	NYSE	FNB	Fri, Feb 26, 2021	11.98	12.08	11.67	11.83
7002	NYSE	FNB	Thu, Feb 25, 2021	12.70	12.70	12.02	12.08
7001	NYSE	FNB	Wed, Feb 24, 2021	12.11	12.54	12.11	12.52
7000	NYSE	FNB	Tue, Feb 23, 2021	11.96	12.05	11.79	12.02
6999	NYSE	FNB	Mon, Feb 22, 2021	11.62	11.97	11.60	11.85
6998	NYSE	FNB	Fri, Feb 19, 2021	11.32	11.66	11.31	11.64
6997	NYSE	FNB	Thu, Feb 18, 2021	11.30	11.43	11.18	11.23
6996	NYSE	FNB	Wed, Feb 17, 2021	11.19	11.43	11.19	11.38
6995	NYSE	FNB	Tue, Feb 16, 2021	11.18	11.30	11.11	11.25
6994	NYSE	FNB	Fri, Feb 12, 2021	10.93	11.07	10.86	11.02
6993	NYSE	FNB	Thu, Feb 11, 2021	11.05	11.15	10.84	10.90
6992	NYSE	FNB	Wed, Feb 10, 2021	11.00	11.18	10.93	11.04
6991	NYSE	FNB	Tue, Feb 9, 2021	10.79	11.01	10.69	10.93
6990	NYSE	FNB	Mon, Feb 8, 2021	10.66	10.80	10.60	10.80
6989	NYSE	FNB	Fri, Feb 5, 2021	10.71	10.72	10.51	10.63
6988	NYSE	FNB	Thu, Feb 4, 2021	10.36	10.63	10.34	10.59
6987	NYSE	FNB	Wed, Feb 3, 2021	10.16	10.31	10.10	10.28
6986	NYSE	FNB	Tue, Feb 2, 2021	10.24	10.28	10.11	10.22
6985	NYSE	FNB	Mon, Feb 1, 2021	9.89	10.11	9.79	10.10
6984	NYSE	FNB	Fri, Jan 29, 2021	10.17	10.27	9.84	9.86
6983	NYSE	FNB	Thu, Jan 28, 2021	10.15	10.30	10.11	10.19
6982	NYSE	FNB	Wed, Jan 27, 2021	10.05	10.19	9.92	9.94
6981	NYSE	FNB	Tue, Jan 26, 2021	10.53	10.59	10.22	10.25
6980	NYSE	FNB	Mon, Jan 25, 2021	10.33	10.46	10.17	10.41
6979	NYSE	FNB	Fri, Jan 22, 2021	10.25	10.51	10.21	10.51
6978	NYSE	FNB	Thu, Jan 21, 2021	10.71	10.76	10.34	10.37
6977	NYSE	FNB	Wed, Jan 20, 2021	10.93	11.15	10.61	10.72
6976	NYSE	FNB	Tue, Jan 19, 2021	11.07	11.15	10.94	11.09
6975	NYSE	FNB	Fri, Jan 15, 2021	11.10	11.22	10.89	10.97
6974	NYSE	FNB	Thu, Jan 14, 2021	11.00	11.39	10.97	11.35
6973	NYSE	FNB	Wed, Jan 13, 2021	10.88	10.96	10.73	10.91
6972	NYSE	FNB	Tue, Jan 12, 2021	10.86	10.99	10.74	10.97
6971	NYSE	FNB	Mon, Jan 11, 2021	10.52	10.86	10.43	10.72
6970	NYSE	FNB	Fri, Jan 8, 2021	10.84	10.85	10.50	10.70
6969	NYSE	FNB	Thu, Jan 7, 2021	10.75	10.99	10.68	10.85
6968	NYSE	FNB	Wed, Jan 6, 2021	9.78	10.68	9.68	10.57
6967	NYSE	FNB	Tue, Jan 5, 2021	9.48	9.74	9.41	9.59
6966	NYSE	FNB	Mon, Jan 4, 2021	9.56	9.59	9.29	9.45
6965	NYSE	FNB	Thu, Dec 31, 2020	9.46	9.56	9.37	9.50
6964	NYSE	FNB	Wed, Dec 30, 2020	9.36	9.53	9.31	9.46
6963	NYSE	FNB	Tue, Dec 29, 2020	9.54	9.54	9.29	9.32
6962	NYSE	FNB	Mon, Dec 28, 2020	9.49	9.63	9.39	9.54
6961	NYSE	FNB	Thu, Dec 24, 2020	9.50	9.50	9.28	9.41
6960	NYSE	FNB	Wed, Dec 23, 2020	9.31	9.49	9.26	9.47
6959	NYSE	FNB	Tue, Dec 22, 2020	9.36	9.36	9.13	9.21
6958	NYSE	FNB	Mon, Dec 21, 2020	9.37	9.41	9.17	9.30
6957	NYSE	FNB	Fri, Dec 18, 2020	9.40	9.44	9.18	9.31
6956	NYSE	FNB	Thu, Dec 17, 2020	9.51	9.51	9.31	9.40
6955	NYSE	FNB	Wed, Dec 16, 2020	9.71	9.71	9.47	9.53
6954	NYSE	FNB	Tue, Dec 15, 2020	9.61	9.69	9.49	9.63
6953	NYSE	FNB	Mon, Dec 14, 2020	9.69	9.70	9.45	9.48
6952	NYSE	FNB	Fri, Dec 11, 2020	9.41	9.63	9.41	9.48
6951	NYSE	FNB	Thu, Dec 10, 2020	9.39	9.58	9.35	9.56
6950	NYSE	FNB	Wed, Dec 9, 2020	9.60	9.60	9.39	9.55
6949	NYSE	FNB	Tue, Dec 8, 2020	9.42	9.54	9.37	9.47
6948	NYSE	FNB	Mon, Dec 7, 2020	9.43	9.58	9.32	9.55
6947	NYSE	FNB	Fri, Dec 4, 2020	9.50	9.63	9.43	9.55
6946	NYSE	FNB	Thu, Dec 3, 2020	9.12	9.37	9.07	9.24
6945	NYSE	FNB	Wed, Dec 2, 2020	8.86	9.22	8.84	9.17
6944	NYSE	FNB	Tue, Dec 1, 2020	9.07	9.13	8.91	8.85
6943	NYSE	FNB	Mon, Nov 30, 2020	9.10	9.24	8.80	8.83
6942	NYSE	FNB	Fri, Nov 27, 2020	9.26	9.30	9.04	9.21
6941	NYSE	FNB	Wed, Nov 25, 2020	9.33	9.39	9.17	9.31
6940	NYSE	FNB	Tue, Nov 24, 2020	9.26	9.54	9.22	9.53
6939	NYSE	FNB	Mon, Nov 23, 2020	8.96	9.09	8.88	9.04
6938	NYSE	FNB	Fri, Nov 20, 2020	8.78	8.89	8.64	8.80
6937	NYSE	FNB	Thu, Nov 19, 2020	8.70	8.89	8.66	8.87
6936	NYSE	FNB	Wed, Nov 18, 2020	9.00	9.06	8.77	8.78
6935	NYSE	FNB	Tue, Nov 17, 2020	8.81	8.97	8.65	8.91
6934	NYSE	FNB	Mon, Nov 16, 2020	8.97	9.07	8.79	9.01
6933	NYSE	FNB	Fri, Nov 13, 2020	8.60	8.67	8.51	8.58
6932	NYSE	FNB	Thu, Nov 12, 2020	8.38	8.53	8.32	8.45
6931	NYSE	FNB	Wed, Nov 11, 2020	8.82	8.89	8.42	8.57
6930	NYSE	FNB	Tue, Nov 10, 2020	8.77	8.91	8.64	8.78
6929	NYSE	FNB	Mon, Nov 9, 2020	8.20	8.96	8.15	8.68
6928	NYSE	FNB	Fri, Nov 6, 2020	7.75	7.78	7.47	7.50
6927	NYSE	FNB	Thu, Nov 5, 2020	7.25	7.79	7.25	7.72
6926	NYSE	FNB	Wed, Nov 4, 2020	7.73	7.73	7.22	7.22
6925	NYSE	FNB	Tue, Nov 3, 2020	8.00	8.10	7.89	8.01
6924	NYSE	FNB	Mon, Nov 2, 2020	7.68	7.82	7.54	7.78
6923	NYSE	FNB	Fri, Oct 30, 2020	7.32	7.57	7.30	7.56
6922	NYSE	FNB	Thu, Oct 29, 2020	7.16	7.36	7.06	7.32
6921	NYSE	FNB	Wed, Oct 28, 2020	7.19	7.30	7.11	7.22
6920	NYSE	FNB	Tue, Oct 27, 2020	7.69	7.77	7.34	7.34
6919	NYSE	FNB	Mon, Oct 26, 2020	7.74	7.78	7.60	7.76
6918	NYSE	FNB	Fri, Oct 23, 2020	7.98	8.00	7.68	7.85
6917	NYSE	FNB	Thu, Oct 22, 2020	7.56	7.92	7.54	7.89
6916	NYSE	FNB	Wed, Oct 21, 2020	7.51	7.57	7.46	7.53
6915	NYSE	FNB	Tue, Oct 20, 2020	7.50	7.68	7.45	7.53
6914	NYSE	FNB	Mon, Oct 19, 2020	7.55	7.68	7.36	7.40
6913	NYSE	FNB	Fri, Oct 16, 2020	7.41	7.50	7.24	7.50
6912	NYSE	FNB	Thu, Oct 15, 2020	7.20	7.45	7.19	7.42
6911	NYSE	FNB	Wed, Oct 14, 2020	7.41	7.51	7.29	7.30
6910	NYSE	FNB	Tue, Oct 13, 2020	7.63	7.71	7.40	7.42
6909	NYSE	FNB	Mon, Oct 12, 2020	7.52	7.75	7.51	7.72
6908	NYSE	FNB	Fri, Oct 9, 2020	7.68	7.73	7.47	7.51
6907	NYSE	FNB	Thu, Oct 8, 2020	7.62	7.65	7.50	7.62
6906	NYSE	FNB	Wed, Oct 7, 2020	7.35	7.63	7.30	7.50
6905	NYSE	FNB	Tue, Oct 6, 2020	7.29	7.56	7.21	7.25
6904	NYSE	FNB	Mon, Oct 5, 2020	7.07	7.28	7.06	7.19
6903	NYSE	FNB	Fri, Oct 2, 2020	6.58	6.99	6.57	6.98
6902	NYSE	FNB	Thu, Oct 1, 2020	6.76	6.88	6.67	6.71
6901	NYSE	FNB	Wed, Sep 30, 2020	6.78	6.89	6.72	6.78
6900	NYSE	FNB	Tue, Sep 29, 2020	6.76	6.81	6.60	6.73
6899	NYSE	FNB	Mon, Sep 28, 2020	6.64	6.89	6.64	6.84
6898	NYSE	FNB	Fri, Sep 25, 2020	6.42	6.54	6.39	6.50
6897	NYSE	FNB	Thu, Sep 24, 2020	6.46	6.65	6.37	6.50
6896	NYSE	FNB	Wed, Sep 23, 2020	6.64	6.78	6.45	6.45
6895	NYSE	FNB	Tue, Sep 22, 2020	6.69	6.82	6.56	6.61
6894	NYSE	FNB	Mon, Sep 21, 2020	6.89	7.00	6.63	6.67
6893	NYSE	FNB	Fri, Sep 18, 2020	7.26	7.27	7.07	7.09
6892	NYSE	FNB	Thu, Sep 17, 2020	7.10	7.27	7.07	7.26
6891	NYSE	FNB	Wed, Sep 16, 2020	7.16	7.37	7.09	7.24
6890	NYSE	FNB	Tue, Sep 15, 2020	7.27	7.32	7.07	7.12
6889	NYSE	FNB	Mon, Sep 14, 2020	7.09	7.38	7.05	7.27
6888	NYSE	FNB	Fri, Sep 11, 2020	7.01	7.10	6.91	7.04
6887	NYSE	FNB	Thu, Sep 10, 2020	7.17	7.21	6.98	6.99
6886	NYSE	FNB	Wed, Sep 9, 2020	7.30	7.34	7.05	7.15
6885	NYSE	FNB	Tue, Sep 8, 2020	7.55	7.58	7.16	7.23
6884	NYSE	FNB	Fri, Sep 4, 2020	7.69	7.74	7.49	7.68
6883	NYSE	FNB	Thu, Sep 3, 2020	7.51	7.83	7.46	7.49
6882	NYSE	FNB	Wed, Sep 2, 2020	7.46	7.58	7.42	7.43
6881	NYSE	FNB	Tue, Sep 1, 2020	7.43	7.58	7.42	7.48
6880	NYSE	FNB	Mon, Aug 31, 2020	7.58	7.65	7.50	7.50
6879	NYSE	FNB	Fri, Aug 28, 2020	7.75	7.75	7.58	7.64
6878	NYSE	FNB	Thu, Aug 27, 2020	7.51	7.73	7.51	7.66
6877	NYSE	FNB	Wed, Aug 26, 2020	7.65	7.65	7.49	7.52
6876	NYSE	FNB	Tue, Aug 25, 2020	7.72	7.84	7.56	7.64
6875	NYSE	FNB	Mon, Aug 24, 2020	7.43	7.65	7.30	7.64
6874	NYSE	FNB	Fri, Aug 21, 2020	7.30	7.39	7.26	7.35
6873	NYSE	FNB	Thu, Aug 20, 2020	7.50	7.57	7.31	7.34
6872	NYSE	FNB	Wed, Aug 19, 2020	7.60	7.77	7.54	7.63
6871	NYSE	FNB	Tue, Aug 18, 2020	7.88	7.88	7.55	7.55
6870	NYSE	FNB	Mon, Aug 17, 2020	7.92	7.97	7.80	7.86
6869	NYSE	FNB	Fri, Aug 14, 2020	7.81	8.11	7.78	7.98
6868	NYSE	FNB	Thu, Aug 13, 2020	7.98	8.08	7.89	7.91
6867	NYSE	FNB	Wed, Aug 12, 2020	8.38	8.38	7.93	8.09
6866	NYSE	FNB	Tue, Aug 11, 2020	8.25	8.40	8.13	8.19
6865	NYSE	FNB	Mon, Aug 10, 2020	7.90	8.16	7.88	8.02
6864	NYSE	FNB	Fri, Aug 7, 2020	7.40	7.87	7.34	7.87
6863	NYSE	FNB	Thu, Aug 6, 2020	7.42	7.54	7.42	7.46
6862	NYSE	FNB	Wed, Aug 5, 2020	7.46	7.55	7.38	7.51
6861	NYSE	FNB	Tue, Aug 4, 2020	7.32	7.38	7.26	7.35
6860	NYSE	FNB	Mon, Aug 3, 2020	7.43	7.50	7.31	7.39
6859	NYSE	FNB	Fri, Jul 31, 2020	7.49	7.53	7.27	7.41
6858	NYSE	FNB	Thu, Jul 30, 2020	7.45	7.52	7.22	7.50
6857	NYSE	FNB	Wed, Jul 29, 2020	7.39	7.73	7.28	7.73
6856	NYSE	FNB	Tue, Jul 28, 2020	7.44	7.58	7.40	7.42
6855	NYSE	FNB	Mon, Jul 27, 2020	7.63	7.67	7.48	7.53
6854	NYSE	FNB	Fri, Jul 24, 2020	7.78	7.87	7.63	7.67
6853	NYSE	FNB	Thu, Jul 23, 2020	7.47	7.82	7.47	7.72
6852	NYSE	FNB	Wed, Jul 22, 2020	7.51	7.66	7.42	7.53
6851	NYSE	FNB	Tue, Jul 21, 2020	7.35	7.66	7.27	7.64
6850	NYSE	FNB	Mon, Jul 20, 2020	7.41	7.51	7.23	7.26
6849	NYSE	FNB	Fri, Jul 17, 2020	7.97	8.07	7.43	7.48
6848	NYSE	FNB	Thu, Jul 16, 2020	7.42	7.67	7.38	7.55
6847	NYSE	FNB	Wed, Jul 15, 2020	7.30	7.60	7.26	7.55
6846	NYSE	FNB	Tue, Jul 14, 2020	7.06	7.23	6.91	7.05
6845	NYSE	FNB	Mon, Jul 13, 2020	7.13	7.31	6.88	7.14
6844	NYSE	FNB	Fri, Jul 10, 2020	6.66	7.03	6.66	7.02
6843	NYSE	FNB	Thu, Jul 9, 2020	6.84	6.89	6.59	6.64
6842	NYSE	FNB	Wed, Jul 8, 2020	6.86	6.97	6.69	6.90
6841	NYSE	FNB	Tue, Jul 7, 2020	7.04	7.07	6.89	6.90
6840	NYSE	FNB	Mon, Jul 6, 2020	7.30	7.48	7.08	7.16
6839	NYSE	FNB	Thu, Jul 2, 2020	7.38	7.50	7.01	7.05
6838	NYSE	FNB	Wed, Jul 1, 2020	7.53	7.53	6.88	7.09
6837	NYSE	FNB	Tue, Jun 30, 2020	7.23	7.56	7.22	7.50
6836	NYSE	FNB	Mon, Jun 29, 2020	7.06	7.45	7.00	7.32
6835	NYSE	FNB	Fri, Jun 26, 2020	7.20	7.26	6.89	6.92
6834	NYSE	FNB	Thu, Jun 25, 2020	7.03	7.41	7.00	7.40
6833	NYSE	FNB	Wed, Jun 24, 2020	7.31	7.37	7.02	7.09
6832	NYSE	FNB	Tue, Jun 23, 2020	7.77	7.88	7.46	7.46
6831	NYSE	FNB	Mon, Jun 22, 2020	7.47	7.71	7.41	7.58
6830	NYSE	FNB	Fri, Jun 19, 2020	7.83	7.90	7.39	7.62
6829	NYSE	FNB	Thu, Jun 18, 2020	7.54	7.89	7.50	7.72
6828	NYSE	FNB	Wed, Jun 17, 2020	8.11	8.11	7.64	7.66
6827	NYSE	FNB	Tue, Jun 16, 2020	8.13	8.27	7.79	8.08
6826	NYSE	FNB	Mon, Jun 15, 2020	7.06	7.83	6.92	7.72
6825	NYSE	FNB	Fri, Jun 12, 2020	7.90	7.91	7.37	7.68
6824	NYSE	FNB	Thu, Jun 11, 2020	7.75	7.84	7.39	7.41
6823	NYSE	FNB	Wed, Jun 10, 2020	8.94	8.98	8.23	8.27
6822	NYSE	FNB	Tue, Jun 9, 2020	9.06	9.23	8.80	9.09
6821	NYSE	FNB	Mon, Jun 8, 2020	9.35	9.51	9.20	9.51
6820	NYSE	FNB	Fri, Jun 5, 2020	9.19	9.31	8.85	9.06
6819	NYSE	FNB	Thu, Jun 4, 2020	8.09	8.40	7.86	8.40
6818	NYSE	FNB	Wed, Jun 3, 2020	7.82	8.16	7.78	8.10
6817	NYSE	FNB	Tue, Jun 2, 2020	7.67	7.75	7.45	7.55
6816	NYSE	FNB	Mon, Jun 1, 2020	7.48	7.70	7.35	7.57
6815	NYSE	FNB	Fri, May 29, 2020	7.47	7.58	7.36	7.41
6814	NYSE	FNB	Thu, May 28, 2020	8.18	8.27	7.71	7.64
6813	NYSE	FNB	Wed, May 27, 2020	8.00	8.12	7.75	8.06
6812	NYSE	FNB	Tue, May 26, 2020	7.45	7.72	7.39	7.57
6811	NYSE	FNB	Fri, May 22, 2020	7.17	7.24	6.91	7.02
6810	NYSE	FNB	Thu, May 21, 2020	7.12	7.30	7.11	7.16
6809	NYSE	FNB	Wed, May 20, 2020	6.83	7.17	6.82	7.12
6808	NYSE	FNB	Tue, May 19, 2020	7.03	7.05	6.68	6.68
6807	NYSE	FNB	Mon, May 18, 2020	6.74	7.20	6.70	7.13
6806	NYSE	FNB	Fri, May 15, 2020	6.40	6.48	6.29	6.33
6805	NYSE	FNB	Thu, May 14, 2020	6.10	6.61	5.86	6.45
6804	NYSE	FNB	Wed, May 13, 2020	6.72	6.74	6.20	6.26
6803	NYSE	FNB	Tue, May 12, 2020	7.28	7.36	6.76	6.78
6802	NYSE	FNB	Mon, May 11, 2020	7.54	7.62	7.19	7.25
6801	NYSE	FNB	Fri, May 8, 2020	7.46	7.76	7.42	7.72
6800	NYSE	FNB	Thu, May 7, 2020	7.20	7.57	7.20	7.26
6799	NYSE	FNB	Wed, May 6, 2020	7.64	7.67	7.14	7.14
6798	NYSE	FNB	Tue, May 5, 2020	7.89	8.01	7.49	7.51
6797	NYSE	FNB	Mon, May 4, 2020	7.51	7.72	7.41	7.68
6796	NYSE	FNB	Fri, May 1, 2020	7.81	7.90	7.58	7.72
6795	NYSE	FNB	Thu, Apr 30, 2020	8.12	8.31	7.98	8.09
6794	NYSE	FNB	Wed, Apr 29, 2020	8.25	8.68	8.15	8.54
6793	NYSE	FNB	Tue, Apr 28, 2020	8.04	8.21	7.83	7.94
6792	NYSE	FNB	Mon, Apr 27, 2020	7.31	7.86	7.28	7.72
6791	NYSE	FNB	Fri, Apr 24, 2020	7.27	7.31	7.02	7.20
6790	NYSE	FNB	Thu, Apr 23, 2020	7.12	7.34	6.93	7.17
6789	NYSE	FNB	Wed, Apr 22, 2020	7.40	7.47	7.05	7.08
6788	NYSE	FNB	Tue, Apr 21, 2020	7.18	7.48	7.14	7.21
6787	NYSE	FNB	Mon, Apr 20, 2020	7.41	7.80	7.22	7.53
6786	NYSE	FNB	Fri, Apr 17, 2020	7.53	7.83	7.48	7.66
6785	NYSE	FNB	Thu, Apr 16, 2020	7.24	7.28	6.90	7.16
6784	NYSE	FNB	Wed, Apr 15, 2020	7.39	7.52	7.20	7.27
6783	NYSE	FNB	Tue, Apr 14, 2020	8.23	8.37	7.53	7.79
6782	NYSE	FNB	Mon, Apr 13, 2020	8.41	8.49	7.88	8.00
6781	NYSE	FNB	Thu, Apr 9, 2020	8.06	8.46	7.95	8.36
6780	NYSE	FNB	Wed, Apr 8, 2020	7.47	7.82	7.31	7.76
6779	NYSE	FNB	Tue, Apr 7, 2020	7.50	7.84	7.24	7.30
6778	NYSE	FNB	Mon, Apr 6, 2020	7.18	7.40	7.00	7.13
6777	NYSE	FNB	Fri, Apr 3, 2020	6.86	7.10	6.60	6.75
6776	NYSE	FNB	Thu, Apr 2, 2020	6.73	7.29	6.73	7.06
6775	NYSE	FNB	Wed, Apr 1, 2020	7.00	7.03	6.54	6.84
6774	NYSE	FNB	Tue, Mar 31, 2020	7.23	7.52	7.11	7.37
6773	NYSE	FNB	Mon, Mar 30, 2020	7.24	7.45	6.94	7.33
6772	NYSE	FNB	Fri, Mar 27, 2020	7.07	7.67	7.02	7.36
6771	NYSE	FNB	Thu, Mar 26, 2020	6.87	7.58	6.64	7.51
6770	NYSE	FNB	Wed, Mar 25, 2020	6.92	7.33	6.49	6.72
6769	NYSE	FNB	Tue, Mar 24, 2020	6.19	6.92	6.19	6.78
6768	NYSE	FNB	Mon, Mar 23, 2020	6.56	6.64	5.64	5.88
6767	NYSE	FNB	Fri, Mar 20, 2020	7.05	7.49	6.64	6.78
6766	NYSE	FNB	Thu, Mar 19, 2020	5.50	7.08	5.05	7.08
6765	NYSE	FNB	Wed, Mar 18, 2020	6.69	6.81	5.42	5.60
6764	NYSE	FNB	Tue, Mar 17, 2020	7.33	7.48	6.92	7.10
6763	NYSE	FNB	Mon, Mar 16, 2020	6.91	12.00	6.91	7.18
6762	NYSE	FNB	Fri, Mar 13, 2020	8.15	8.57	7.73	8.57
6761	NYSE	FNB	Thu, Mar 12, 2020	7.75	8.30	7.37	7.56
6760	NYSE	FNB	Wed, Mar 11, 2020	8.59	8.72	8.23	8.39
6759	NYSE	FNB	Tue, Mar 10, 2020	8.62	8.88	8.32	8.88
6758	NYSE	FNB	Mon, Mar 9, 2020	8.72	8.93	8.16	8.17
6757	NYSE	FNB	Fri, Mar 6, 2020	9.50	9.85	9.41	9.62
6756	NYSE	FNB	Thu, Mar 5, 2020	9.86	9.93	9.72	9.92
6755	NYSE	FNB	Wed, Mar 4, 2020	10.14	10.25	9.81	10.21
6754	NYSE	FNB	Tue, Mar 3, 2020	10.61	10.68	10.08	10.02
6753	NYSE	FNB	Mon, Mar 2, 2020	10.09	10.65	9.99	10.64
6752	NYSE	FNB	Fri, Feb 28, 2020	10.11	10.32	9.96	10.09
6751	NYSE	FNB	Thu, Feb 27, 2020	10.54	10.80	10.34	10.43
6750	NYSE	FNB	Wed, Feb 26, 2020	11.08	11.09	10.74	10.78
6749	NYSE	FNB	Tue, Feb 25, 2020	11.37	11.37	10.93	11.01
6748	NYSE	FNB	Mon, Feb 24, 2020	11.46	11.49	11.32	11.37
6747	NYSE	FNB	Fri, Feb 21, 2020	11.81	11.84	11.69	11.82
6746	NYSE	FNB	Thu, Feb 20, 2020	11.69	11.96	11.66	11.90
6745	NYSE	FNB	Wed, Feb 19, 2020	11.69	11.77	11.69	11.70
6744	NYSE	FNB	Tue, Feb 18, 2020	11.85	11.88	11.60	11.65
6743	NYSE	FNB	Fri, Feb 14, 2020	11.99	12.03	11.85	11.87
6742	NYSE	FNB	Thu, Feb 13, 2020	11.97	12.04	11.92	12.04
6741	NYSE	FNB	Wed, Feb 12, 2020	12.10	12.16	11.97	12.01
6740	NYSE	FNB	Tue, Feb 11, 2020	11.96	12.14	11.94	12.00
6739	NYSE	FNB	Mon, Feb 10, 2020	11.82	11.96	11.78	11.94
6738	NYSE	FNB	Fri, Feb 7, 2020	11.94	11.97	11.85	11.86
6737	NYSE	FNB	Thu, Feb 6, 2020	12.31	12.32	11.98	12.00
6736	NYSE	FNB	Wed, Feb 5, 2020	12.13	12.24	12.10	12.23
6735	NYSE	FNB	Tue, Feb 4, 2020	12.11	12.13	11.96	11.97
6734	NYSE	FNB	Mon, Feb 3, 2020	11.74	11.98	11.74	11.90
6733	NYSE	FNB	Fri, Jan 31, 2020	11.78	11.86	11.64	11.67
6732	NYSE	FNB	Thu, Jan 30, 2020	11.73	11.94	11.67	11.92
6731	NYSE	FNB	Wed, Jan 29, 2020	12.02	12.03	11.82	11.82
6730	NYSE	FNB	Tue, Jan 28, 2020	12.00	12.06	11.92	11.98
6729	NYSE	FNB	Mon, Jan 27, 2020	11.86	12.00	11.83	11.90
6728	NYSE	FNB	Fri, Jan 24, 2020	12.40	12.43	12.00	12.10
6727	NYSE	FNB	Thu, Jan 23, 2020	12.48	12.53	12.27	12.38
6726	NYSE	FNB	Wed, Jan 22, 2020	12.37	12.55	12.35	12.52
6725	NYSE	FNB	Tue, Jan 21, 2020	12.65	12.75	12.34	12.35
6724	NYSE	FNB	Fri, Jan 17, 2020	12.72	12.76	12.59	12.76
6723	NYSE	FNB	Thu, Jan 16, 2020	12.55	12.69	12.55	12.66
6722	NYSE	FNB	Wed, Jan 15, 2020	12.43	12.51	12.37	12.47
6721	NYSE	FNB	Tue, Jan 14, 2020	12.46	12.57	12.41	12.54
6720	NYSE	FNB	Mon, Jan 13, 2020	12.37	12.49	12.30	12.46
6719	NYSE	FNB	Fri, Jan 10, 2020	12.49	12.49	12.32	12.33
6718	NYSE	FNB	Thu, Jan 9, 2020	12.52	12.52	12.41	12.45
6717	NYSE	FNB	Wed, Jan 8, 2020	12.42	12.50	12.37	12.44
6716	NYSE	FNB	Tue, Jan 7, 2020	12.50	12.51	12.34	12.40
6715	NYSE	FNB	Mon, Jan 6, 2020	12.46	12.49	12.35	12.46
6714	NYSE	FNB	Fri, Jan 3, 2020	12.59	12.66	12.50	12.62
6713	NYSE	FNB	Thu, Jan 2, 2020	12.75	12.76	12.46	12.75
6712	NYSE	FNB	Tue, Dec 31, 2019	12.70	12.77	12.67	12.70
6711	NYSE	FNB	Mon, Dec 30, 2019	12.70	12.77	12.62	12.68
6710	NYSE	FNB	Fri, Dec 27, 2019	12.71	12.71	12.57	12.60
6709	NYSE	FNB	Thu, Dec 26, 2019	12.76	12.77	12.64	12.70
6708	NYSE	FNB	Tue, Dec 24, 2019	12.75	12.77	12.69	12.71
6707	NYSE	FNB	Mon, Dec 23, 2019	12.87	12.89	12.69	12.73
6706	NYSE	FNB	Fri, Dec 20, 2019	12.81	12.93	12.78	12.84
6705	NYSE	FNB	Thu, Dec 19, 2019	12.80	12.84	12.75	12.80
6704	NYSE	FNB	Wed, Dec 18, 2019	12.85	12.86	12.78	12.79
6703	NYSE	FNB	Tue, Dec 17, 2019	12.58	12.83	12.54	12.80
6702	NYSE	FNB	Mon, Dec 16, 2019	12.60	12.71	12.57	12.58
6701	NYSE	FNB	Fri, Dec 13, 2019	12.54	12.60	12.33	12.47
6700	NYSE	FNB	Thu, Dec 12, 2019	12.18	12.58	12.13	12.58
6699	NYSE	FNB	Wed, Dec 11, 2019	12.25	12.25	12.09	12.13
6698	NYSE	FNB	Tue, Dec 10, 2019	12.20	12.30	12.16	12.23
6697	NYSE	FNB	Mon, Dec 9, 2019	12.22	12.24	12.16	12.22
6696	NYSE	FNB	Fri, Dec 6, 2019	12.25	12.33	12.23	12.25
6695	NYSE	FNB	Thu, Dec 5, 2019	12.15	12.19	12.10	12.12
6694	NYSE	FNB	Wed, Dec 4, 2019	12.02	12.20	12.02	12.09
6693	NYSE	FNB	Tue, Dec 3, 2019	12.01	12.05	11.90	12.02
6692	NYSE	FNB	Mon, Dec 2, 2019	12.38	12.48	12.17	12.17
6691	NYSE	FNB	Fri, Nov 29, 2019	12.54	12.54	12.41	12.42
6690	NYSE	FNB	Wed, Nov 27, 2019	12.49	12.57	12.44	12.56
6689	NYSE	FNB	Tue, Nov 26, 2019	12.48	12.49	12.35	12.41
6688	NYSE	FNB	Mon, Nov 25, 2019	12.50	12.57	12.45	12.51
6687	NYSE	FNB	Fri, Nov 22, 2019	12.46	12.50	12.41	12.47
6686	NYSE	FNB	Thu, Nov 21, 2019	12.55	12.55	12.35	12.42
6685	NYSE	FNB	Wed, Nov 20, 2019	12.52	12.60	12.38	12.46
6684	NYSE	FNB	Tue, Nov 19, 2019	12.52	12.65	12.52	12.58
6683	NYSE	FNB	Mon, Nov 18, 2019	12.49	12.52	12.38	12.49
6682	NYSE	FNB	Fri, Nov 15, 2019	12.65	12.69	12.49	12.53
6681	NYSE	FNB	Thu, Nov 14, 2019	12.55	12.65	12.51	12.61
6680	NYSE	FNB	Wed, Nov 13, 2019	12.55	12.67	12.46	12.60
6679	NYSE	FNB	Tue, Nov 12, 2019	12.62	12.71	12.58	12.69
6678	NYSE	FNB	Mon, Nov 11, 2019	12.50	12.66	12.49	12.63
6677	NYSE	FNB	Fri, Nov 8, 2019	12.58	12.64	12.50	12.57
6676	NYSE	FNB	Thu, Nov 7, 2019	12.66	12.72	12.55	12.60
6675	NYSE	FNB	Wed, Nov 6, 2019	12.53	12.57	12.45	12.51
6674	NYSE	FNB	Tue, Nov 5, 2019	12.49	12.70	12.46	12.61
6673	NYSE	FNB	Mon, Nov 4, 2019	12.33	12.47	12.26	12.46
6672	NYSE	FNB	Fri, Nov 1, 2019	12.19	12.27	12.13	12.23
6671	NYSE	FNB	Thu, Oct 31, 2019	12.20	12.22	11.95	12.06
6670	NYSE	FNB	Wed, Oct 30, 2019	12.36	12.43	12.21	12.30
6669	NYSE	FNB	Tue, Oct 29, 2019	12.30	12.46	12.28	12.42
6668	NYSE	FNB	Mon, Oct 28, 2019	12.36	12.47	12.28	12.33
6667	NYSE	FNB	Fri, Oct 25, 2019	12.19	12.32	12.17	12.29
6666	NYSE	FNB	Thu, Oct 24, 2019	12.18	12.19	12.03	12.14
6665	NYSE	FNB	Wed, Oct 23, 2019	12.11	12.23	12.09	12.17
6664	NYSE	FNB	Tue, Oct 22, 2019	11.98	12.26	11.83	12.13
6663	NYSE	FNB	Mon, Oct 21, 2019	12.15	12.21	11.94	11.95
6662	NYSE	FNB	Fri, Oct 18, 2019	12.14	12.19	11.96	11.99
6661	NYSE	FNB	Thu, Oct 17, 2019	12.15	12.45	11.88	12.14
6660	NYSE	FNB	Wed, Oct 16, 2019	11.95	12.12	11.88	12.02
6659	NYSE	FNB	Tue, Oct 15, 2019	11.66	11.94	11.60	11.92
6658	NYSE	FNB	Mon, Oct 14, 2019	11.53	11.70	11.53	11.64
6657	NYSE	FNB	Fri, Oct 11, 2019	11.71	11.80	11.60	11.62
6656	NYSE	FNB	Thu, Oct 10, 2019	11.40	11.49	11.33	11.45
6655	NYSE	FNB	Wed, Oct 9, 2019	11.34	11.39	11.20	11.31
6654	NYSE	FNB	Tue, Oct 8, 2019	11.31	11.39	11.24	11.24
6653	NYSE	FNB	Mon, Oct 7, 2019	11.43	11.63	11.43	11.49
6652	NYSE	FNB	Fri, Oct 4, 2019	11.33	11.50	11.20	11.49
6651	NYSE	FNB	Thu, Oct 3, 2019	11.21	11.35	11.10	11.34
6650	NYSE	FNB	Wed, Oct 2, 2019	11.16	11.31	11.12	11.30
6649	NYSE	FNB	Tue, Oct 1, 2019	11.64	11.68	11.24	11.26
6648	NYSE	FNB	Mon, Sep 30, 2019	11.68	11.68	11.50	11.53
6647	NYSE	FNB	Fri, Sep 27, 2019	11.66	11.79	11.50	11.54
6646	NYSE	FNB	Thu, Sep 26, 2019	11.59	11.70	11.52	11.56
6645	NYSE	FNB	Wed, Sep 25, 2019	11.44	11.67	11.44	11.59
6644	NYSE	FNB	Tue, Sep 24, 2019	11.54	11.59	11.34	11.39
6643	NYSE	FNB	Mon, Sep 23, 2019	11.37	11.60	11.25	11.53
6642	NYSE	FNB	Fri, Sep 20, 2019	11.43	11.52	11.31	11.37
6641	NYSE	FNB	Thu, Sep 19, 2019	11.52	11.62	11.40	11.42
6640	NYSE	FNB	Wed, Sep 18, 2019	11.35	11.62	11.31	11.55
6639	NYSE	FNB	Tue, Sep 17, 2019	11.52	11.53	11.30	11.43
6638	NYSE	FNB	Mon, Sep 16, 2019	11.49	11.68	11.33	11.58
6637	NYSE	FNB	Fri, Sep 13, 2019	11.64	11.75	11.51	11.65
6636	NYSE	FNB	Thu, Sep 12, 2019	11.39	11.60	11.25	11.47
6635	NYSE	FNB	Wed, Sep 11, 2019	11.28	11.51	11.07	11.51
6634	NYSE	FNB	Tue, Sep 10, 2019	11.11	11.21	10.97	11.21
6633	NYSE	FNB	Mon, Sep 9, 2019	10.80	11.05	10.74	11.02
6632	NYSE	FNB	Fri, Sep 6, 2019	10.72	10.76	10.63	10.67
6631	NYSE	FNB	Thu, Sep 5, 2019	10.67	10.87	10.65	10.74
6630	NYSE	FNB	Wed, Sep 4, 2019	10.50	10.52	10.39	10.47
6629	NYSE	FNB	Tue, Sep 3, 2019	10.54	10.55	10.32	10.41
6628	NYSE	FNB	Fri, Aug 30, 2019	10.76	10.82	10.70	10.75
6627	NYSE	FNB	Thu, Aug 29, 2019	10.57	10.68	10.52	10.63
6626	NYSE	FNB	Wed, Aug 28, 2019	10.33	10.56	10.32	10.44
6625	NYSE	FNB	Tue, Aug 27, 2019	10.65	10.67	10.31	10.39
6624	NYSE	FNB	Mon, Aug 26, 2019	10.57	10.60	10.48	10.60
6623	NYSE	FNB	Fri, Aug 23, 2019	10.79	10.92	10.46	10.49
6622	NYSE	FNB	Thu, Aug 22, 2019	10.90	10.95	10.76	10.84
6621	NYSE	FNB	Wed, Aug 21, 2019	10.82	10.86	10.74	10.83
6620	NYSE	FNB	Tue, Aug 20, 2019	10.83	10.87	10.67	10.73
6619	NYSE	FNB	Mon, Aug 19, 2019	10.94	10.97	10.83	10.87
6618	NYSE	FNB	Fri, Aug 16, 2019	10.60	10.84	10.60	10.76
6617	NYSE	FNB	Thu, Aug 15, 2019	10.62	10.64	10.47	10.55
6616	NYSE	FNB	Wed, Aug 14, 2019	10.69	10.78	10.46	10.57
6615	NYSE	FNB	Tue, Aug 13, 2019	10.99	11.18	10.82	10.95
6614	NYSE	FNB	Mon, Aug 12, 2019	10.95	11.00	10.78	10.81
6613	NYSE	FNB	Fri, Aug 9, 2019	11.19	11.25	11.06	11.14
6612	NYSE	FNB	Thu, Aug 8, 2019	11.17	11.32	11.09	11.28
6611	NYSE	FNB	Wed, Aug 7, 2019	10.95	11.09	10.84	11.04
6610	NYSE	FNB	Tue, Aug 6, 2019	11.25	11.26	10.95	11.22
6609	NYSE	FNB	Mon, Aug 5, 2019	11.22	11.25	10.95	11.13
6608	NYSE	FNB	Fri, Aug 2, 2019	11.56	11.60	11.29	11.48
6607	NYSE	FNB	Thu, Aug 1, 2019	12.09	12.20	11.50	11.56
6606	NYSE	FNB	Wed, Jul 31, 2019	12.21	12.29	12.03	12.05
6605	NYSE	FNB	Tue, Jul 30, 2019	11.98	12.22	11.91	12.21
6604	NYSE	FNB	Mon, Jul 29, 2019	12.03	12.17	12.01	12.08
6603	NYSE	FNB	Fri, Jul 26, 2019	11.89	12.11	11.89	12.07
6602	NYSE	FNB	Thu, Jul 25, 2019	12.06	12.08	11.87	11.87
6601	NYSE	FNB	Wed, Jul 24, 2019	11.62	12.12	11.60	12.06
6600	NYSE	FNB	Tue, Jul 23, 2019	11.68	11.85	11.51	11.64
6599	NYSE	FNB	Mon, Jul 22, 2019	11.71	11.73	11.60	11.68
6598	NYSE	FNB	Fri, Jul 19, 2019	11.58	11.79	11.58	11.74
6597	NYSE	FNB	Thu, Jul 18, 2019	11.54	11.68	11.46	11.58
6596	NYSE	FNB	Wed, Jul 17, 2019	11.53	11.61	11.39	11.50
6595	NYSE	FNB	Tue, Jul 16, 2019	11.57	11.63	11.47	11.60
6594	NYSE	FNB	Mon, Jul 15, 2019	11.80	11.80	11.53	11.55
6593	NYSE	FNB	Fri, Jul 12, 2019	11.66	11.78	11.58	11.75
6592	NYSE	FNB	Thu, Jul 11, 2019	11.64	11.71	11.46	11.58
6591	NYSE	FNB	Wed, Jul 10, 2019	11.71	11.73	11.56	11.60
6590	NYSE	FNB	Tue, Jul 9, 2019	11.57	11.72	11.57	11.71
6589	NYSE	FNB	Mon, Jul 8, 2019	11.74	11.79	11.61	11.67
6588	NYSE	FNB	Fri, Jul 5, 2019	11.72	11.88	11.72	11.82
6587	NYSE	FNB	Wed, Jul 3, 2019	11.57	11.64	11.51	11.59
6586	NYSE	FNB	Tue, Jul 2, 2019	11.73	11.78	11.46	11.55
6585	NYSE	FNB	Mon, Jul 1, 2019	11.88	11.96	11.71	11.82
6584	NYSE	FNB	Fri, Jun 28, 2019	11.62	11.78	11.53	11.77
6583	NYSE	FNB	Thu, Jun 27, 2019	11.35	11.53	11.35	11.48
6582	NYSE	FNB	Wed, Jun 26, 2019	11.38	11.47	11.31	11.33
6581	NYSE	FNB	Tue, Jun 25, 2019	11.24	11.34	11.07	11.29
6580	NYSE	FNB	Mon, Jun 24, 2019	11.47	11.57	11.23	11.23
6579	NYSE	FNB	Fri, Jun 21, 2019	11.40	11.99	11.37	11.55
6578	NYSE	FNB	Thu, Jun 20, 2019	11.45	11.45	11.16	11.39
6577	NYSE	FNB	Wed, Jun 19, 2019	11.48	11.64	11.37	11.40
6576	NYSE	FNB	Tue, Jun 18, 2019	11.25	11.51	11.19	11.41
6575	NYSE	FNB	Mon, Jun 17, 2019	11.46	11.51	11.21	11.26
6574	NYSE	FNB	Fri, Jun 14, 2019	11.43	11.49	11.31	11.45
6573	NYSE	FNB	Thu, Jun 13, 2019	11.56	11.61	11.40	11.43
6572	NYSE	FNB	Wed, Jun 12, 2019	11.54	11.62	11.45	11.50
6571	NYSE	FNB	Tue, Jun 11, 2019	11.50	11.65	11.50	11.57
6570	NYSE	FNB	Mon, Jun 10, 2019	11.58	11.68	11.43	11.47
6569	NYSE	FNB	Fri, Jun 7, 2019	11.41	11.50	11.36	11.44
6568	NYSE	FNB	Thu, Jun 6, 2019	11.36	11.51	11.28	11.48
6567	NYSE	FNB	Wed, Jun 5, 2019	11.46	11.48	11.26	11.39
6566	NYSE	FNB	Tue, Jun 4, 2019	11.21	11.48	11.15	11.48
6565	NYSE	FNB	Mon, Jun 3, 2019	10.95	11.18	10.92	11.03
6564	NYSE	FNB	Fri, May 31, 2019	11.05	11.13	10.95	11.00
6563	NYSE	FNB	Thu, May 30, 2019	11.46	11.58	11.08	11.22
6562	NYSE	FNB	Wed, May 29, 2019	11.44	11.60	11.37	11.45
6561	NYSE	FNB	Tue, May 28, 2019	11.60	11.67	11.56	11.56
6560	NYSE	FNB	Fri, May 24, 2019	11.46	11.69	11.42	11.66
6559	NYSE	FNB	Thu, May 23, 2019	11.50	11.51	11.25	11.39
6558	NYSE	FNB	Wed, May 22, 2019	11.60	11.66	11.52	11.58
6557	NYSE	FNB	Tue, May 21, 2019	11.59	11.70	11.56	11.65
6556	NYSE	FNB	Mon, May 20, 2019	11.45	11.59	11.44	11.52
6555	NYSE	FNB	Fri, May 17, 2019	11.42	11.62	11.38	11.46
6554	NYSE	FNB	Thu, May 16, 2019	11.44	11.59	11.43	11.52
6553	NYSE	FNB	Wed, May 15, 2019	11.52	11.59	11.26	11.38
6552	NYSE	FNB	Tue, May 14, 2019	11.45	11.63	11.23	11.57
6551	NYSE	FNB	Mon, May 13, 2019	11.77	11.80	11.39	11.47
6550	NYSE	FNB	Fri, May 10, 2019	11.94	12.03	11.81	11.99
6549	NYSE	FNB	Thu, May 9, 2019	11.86	12.03	11.76	11.98
6548	NYSE	FNB	Wed, May 8, 2019	12.18	12.20	11.99	12.00
6547	NYSE	FNB	Tue, May 7, 2019	12.15	12.30	12.11	12.18
6546	NYSE	FNB	Mon, May 6, 2019	12.14	12.41	12.11	12.32
6545	NYSE	FNB	Fri, May 3, 2019	12.19	12.41	12.17	12.36
6544	NYSE	FNB	Thu, May 2, 2019	12.05	12.21	11.99	12.15
6543	NYSE	FNB	Wed, May 1, 2019	12.14	12.24	11.90	12.03
6542	NYSE	FNB	Tue, Apr 30, 2019	12.23	12.28	12.06	12.13
6541	NYSE	FNB	Mon, Apr 29, 2019	12.04	12.32	11.97	12.21
6540	NYSE	FNB	Fri, Apr 26, 2019	11.97	12.04	11.85	12.01
6539	NYSE	FNB	Thu, Apr 25, 2019	11.95	12.01	11.80	11.91
6538	NYSE	FNB	Wed, Apr 24, 2019	12.00	12.06	11.89	11.97
6537	NYSE	FNB	Tue, Apr 23, 2019	11.46	12.00	11.25	11.99
6536	NYSE	FNB	Mon, Apr 22, 2019	11.28	11.30	11.08	11.11
6535	NYSE	FNB	Thu, Apr 18, 2019	11.46	11.48	11.23	11.27
6534	NYSE	FNB	Wed, Apr 17, 2019	11.49	11.51	11.38	11.46
6533	NYSE	FNB	Tue, Apr 16, 2019	11.29	11.47	11.19	11.47
6532	NYSE	FNB	Mon, Apr 15, 2019	11.50	11.55	11.24	11.26
6531	NYSE	FNB	Fri, Apr 12, 2019	11.52	11.60	11.31	11.52
6530	NYSE	FNB	Thu, Apr 11, 2019	11.28	11.39	11.24	11.35
6529	NYSE	FNB	Wed, Apr 10, 2019	11.06	11.21	10.95	11.19
6528	NYSE	FNB	Tue, Apr 9, 2019	11.27	11.31	11.05	11.07
6527	NYSE	FNB	Mon, Apr 8, 2019	11.33	11.44	11.29	11.34
6526	NYSE	FNB	Fri, Apr 5, 2019	11.33	11.38	11.22	11.34
6525	NYSE	FNB	Thu, Apr 4, 2019	11.05	11.30	11.03	11.29
6524	NYSE	FNB	Wed, Apr 3, 2019	11.09	11.16	10.95	11.03
6523	NYSE	FNB	Tue, Apr 2, 2019	10.93	11.06	10.87	10.94
6522	NYSE	FNB	Mon, Apr 1, 2019	10.71	10.97	10.67	10.96
6521	NYSE	FNB	Fri, Mar 29, 2019	10.83	10.87	10.57	10.60
6520	NYSE	FNB	Thu, Mar 28, 2019	10.66	10.77	10.57	10.74
6519	NYSE	FNB	Wed, Mar 27, 2019	10.48	10.71	10.48	10.63
6518	NYSE	FNB	Tue, Mar 26, 2019	10.40	10.56	10.32	10.55
6517	NYSE	FNB	Mon, Mar 25, 2019	10.42	10.51	10.23	10.29
6516	NYSE	FNB	Fri, Mar 22, 2019	11.01	11.01	10.41	10.43
6515	NYSE	FNB	Thu, Mar 21, 2019	11.13	11.19	11.00	11.08
6514	NYSE	FNB	Wed, Mar 20, 2019	11.51	11.69	11.19	11.21
6513	NYSE	FNB	Tue, Mar 19, 2019	12.09	12.09	11.63	11.64
6512	NYSE	FNB	Mon, Mar 18, 2019	11.89	12.05	11.87	12.01
6511	NYSE	FNB	Fri, Mar 15, 2019	11.95	11.95	11.76	11.85
6510	NYSE	FNB	Thu, Mar 14, 2019	11.75	11.88	11.72	11.85
6509	NYSE	FNB	Wed, Mar 13, 2019	11.77	11.84	11.70	11.73
6508	NYSE	FNB	Tue, Mar 12, 2019	11.74	11.78	11.62	11.71
6507	NYSE	FNB	Mon, Mar 11, 2019	11.65	11.81	11.60	11.71
6506	NYSE	FNB	Fri, Mar 8, 2019	11.52	11.67	11.48	11.59
6505	NYSE	FNB	Thu, Mar 7, 2019	11.82	11.87	11.57	11.62
6504	NYSE	FNB	Wed, Mar 6, 2019	12.08	12.20	11.85	11.88
6503	NYSE	FNB	Tue, Mar 5, 2019	12.17	12.21	11.98	12.12
6502	NYSE	FNB	Mon, Mar 4, 2019	12.13	12.25	12.04	12.17
6501	NYSE	FNB	Fri, Mar 1, 2019	12.33	12.44	12.18	12.16
6500	NYSE	FNB	Thu, Feb 28, 2019	12.30	12.35	12.23	12.24
6499	NYSE	FNB	Wed, Feb 27, 2019	12.20	12.30	12.12	12.26
6498	NYSE	FNB	Tue, Feb 26, 2019	12.24	12.33	12.12	12.13
6497	NYSE	FNB	Mon, Feb 25, 2019	12.44	12.49	12.26	12.28
6496	NYSE	FNB	Fri, Feb 22, 2019	12.35	12.44	12.26	12.33
6495	NYSE	FNB	Thu, Feb 21, 2019	12.46	12.48	12.23	12.35
6494	NYSE	FNB	Wed, Feb 20, 2019	12.34	12.46	12.23	12.46
6493	NYSE	FNB	Tue, Feb 19, 2019	12.18	12.40	12.16	12.35
6492	NYSE	FNB	Fri, Feb 15, 2019	12.12	12.26	12.08	12.25
6491	NYSE	FNB	Thu, Feb 14, 2019	11.98	12.09	11.92	12.02
6490	NYSE	FNB	Wed, Feb 13, 2019	12.02	12.15	12.00	12.10
6489	NYSE	FNB	Tue, Feb 12, 2019	12.05	12.15	11.96	11.99
6488	NYSE	FNB	Mon, Feb 11, 2019	11.93	12.00	11.86	11.97
6487	NYSE	FNB	Fri, Feb 8, 2019	11.92	12.03	11.77	11.87
6486	NYSE	FNB	Thu, Feb 7, 2019	11.94	12.13	11.83	11.97
6485	NYSE	FNB	Wed, Feb 6, 2019	11.65	11.77	11.65	11.73
6484	NYSE	FNB	Tue, Feb 5, 2019	11.79	11.81	11.60	11.69
6483	NYSE	FNB	Mon, Feb 4, 2019	11.71	11.79	11.62	11.76
6482	NYSE	FNB	Fri, Feb 1, 2019	11.66	11.76	11.56	11.70
6481	NYSE	FNB	Thu, Jan 31, 2019	11.71	11.80	11.36	11.65
6480	NYSE	FNB	Wed, Jan 30, 2019	11.76	11.88	11.72	11.81
6479	NYSE	FNB	Tue, Jan 29, 2019	11.74	11.83	11.70	11.73
6478	NYSE	FNB	Mon, Jan 28, 2019	11.52	11.78	11.52	11.74
6477	NYSE	FNB	Fri, Jan 25, 2019	11.53	11.64	11.41	11.56
6476	NYSE	FNB	Thu, Jan 24, 2019	11.47	11.66	11.29	11.44
6475	NYSE	FNB	Wed, Jan 23, 2019	11.51	11.60	11.39	11.57
6474	NYSE	FNB	Tue, Jan 22, 2019	11.58	11.61	11.16	11.45
6473	NYSE	FNB	Fri, Jan 18, 2019	11.43	11.54	11.36	11.44
6472	NYSE	FNB	Thu, Jan 17, 2019	11.25	11.39	11.18	11.35
6471	NYSE	FNB	Wed, Jan 16, 2019	11.16	11.30	11.07	11.27
6470	NYSE	FNB	Tue, Jan 15, 2019	10.95	11.05	10.84	11.03
6469	NYSE	FNB	Mon, Jan 14, 2019	10.75	11.03	10.70	10.95
6468	NYSE	FNB	Fri, Jan 11, 2019	10.64	10.89	10.60	10.84
6467	NYSE	FNB	Thu, Jan 10, 2019	10.64	10.73	10.53	10.66
6466	NYSE	FNB	Wed, Jan 9, 2019	10.68	10.77	10.53	10.71
6465	NYSE	FNB	Tue, Jan 8, 2019	10.62	10.67	10.41	10.62
6464	NYSE	FNB	Mon, Jan 7, 2019	10.31	10.66	10.25	10.56
6463	NYSE	FNB	Fri, Jan 4, 2019	10.18	10.40	10.08	10.34
6462	NYSE	FNB	Thu, Jan 3, 2019	9.89	10.16	9.81	9.95
6461	NYSE	FNB	Wed, Jan 2, 2019	9.71	10.03	9.69	9.92
6460	NYSE	FNB	Mon, Dec 31, 2018	9.81	9.89	9.66	9.84
6459	NYSE	FNB	Fri, Dec 28, 2018	9.72	9.88	9.61	9.79
6458	NYSE	FNB	Thu, Dec 27, 2018	9.66	9.76	9.36	9.72
6457	NYSE	FNB	Wed, Dec 26, 2018	9.47	9.83	9.35	9.83
6456	NYSE	FNB	Mon, Dec 24, 2018	9.57	9.66	9.40	9.47
6455	NYSE	FNB	Fri, Dec 21, 2018	9.88	10.03	9.58	9.64
6454	NYSE	FNB	Thu, Dec 20, 2018	9.80	9.95	9.73	9.86
6453	NYSE	FNB	Wed, Dec 19, 2018	10.06	10.19	9.79	9.87
6452	NYSE	FNB	Tue, Dec 18, 2018	10.16	10.34	10.04	10.08
6451	NYSE	FNB	Mon, Dec 17, 2018	10.20	10.48	10.07	10.11
6450	NYSE	FNB	Fri, Dec 14, 2018	10.44	10.63	10.25	10.28
6449	NYSE	FNB	Thu, Dec 13, 2018	11.04	11.04	10.47	10.50
6448	NYSE	FNB	Wed, Dec 12, 2018	11.11	11.14	10.96	11.04
6447	NYSE	FNB	Tue, Dec 11, 2018	11.11	11.16	10.92	10.93
6446	NYSE	FNB	Mon, Dec 10, 2018	11.23	11.27	10.93	11.00
6445	NYSE	FNB	Fri, Dec 7, 2018	11.29	11.48	11.14	11.25
6444	NYSE	FNB	Thu, Dec 6, 2018	11.37	11.42	11.17	11.31
6443	NYSE	FNB	Tue, Dec 4, 2018	12.08	12.11	11.46	11.54
6442	NYSE	FNB	Mon, Dec 3, 2018	12.39	12.42	12.06	12.16
6441	NYSE	FNB	Fri, Nov 30, 2018	12.09	12.33	12.09	12.26
6440	NYSE	FNB	Thu, Nov 29, 2018	12.25	12.34	12.10	12.12
6439	NYSE	FNB	Wed, Nov 28, 2018	12.25	12.31	11.97	12.30
6438	NYSE	FNB	Tue, Nov 27, 2018	12.20	12.29	12.19	12.23
6437	NYSE	FNB	Mon, Nov 26, 2018	12.24	12.42	12.18	12.26
6436	NYSE	FNB	Fri, Nov 23, 2018	12.06	12.24	11.97	12.11
6435	NYSE	FNB	Wed, Nov 21, 2018	12.11	12.34	11.99	12.09
6434	NYSE	FNB	Tue, Nov 20, 2018	12.20	12.27	12.03	12.10
6433	NYSE	FNB	Mon, Nov 19, 2018	12.15	12.36	12.08	12.25
6432	NYSE	FNB	Fri, Nov 16, 2018	12.10	12.17	12.05	12.12
6431	NYSE	FNB	Thu, Nov 15, 2018	11.93	12.29	11.84	12.18
6430	NYSE	FNB	Wed, Nov 14, 2018	12.25	12.27	11.88	12.04
6429	NYSE	FNB	Tue, Nov 13, 2018	12.12	12.32	12.07	12.16
6428	NYSE	FNB	Mon, Nov 12, 2018	12.21	12.31	12.07	12.08
6427	NYSE	FNB	Fri, Nov 9, 2018	12.38	12.45	12.17	12.21
6426	NYSE	FNB	Thu, Nov 8, 2018	12.31	12.48	12.31	12.39
6425	NYSE	FNB	Wed, Nov 7, 2018	12.31	12.43	12.12	12.41
6424	NYSE	FNB	Tue, Nov 6, 2018	12.08	12.37	12.01	12.29
6423	NYSE	FNB	Mon, Nov 5, 2018	12.09	12.17	11.96	12.08
6422	NYSE	FNB	Fri, Nov 2, 2018	12.20	12.20	11.98	12.09
6421	NYSE	FNB	Thu, Nov 1, 2018	11.91	12.09	11.87	12.07
6420	NYSE	FNB	Wed, Oct 31, 2018	11.90	11.97	11.78	11.83
6419	NYSE	FNB	Tue, Oct 30, 2018	11.60	11.81	11.53	11.78
6418	NYSE	FNB	Mon, Oct 29, 2018	11.42	11.69	11.35	11.55
6417	NYSE	FNB	Fri, Oct 26, 2018	11.21	11.34	11.03	11.26
6416	NYSE	FNB	Thu, Oct 25, 2018	11.20	11.38	11.08	11.28
6415	NYSE	FNB	Wed, Oct 24, 2018	11.35	11.42	11.06	11.09
6414	NYSE	FNB	Tue, Oct 23, 2018	11.66	11.87	11.30	11.40
6413	NYSE	FNB	Mon, Oct 22, 2018	11.67	11.74	11.21	11.24
6412	NYSE	FNB	Fri, Oct 19, 2018	11.69	11.85	11.58	11.64
6411	NYSE	FNB	Thu, Oct 18, 2018	11.97	12.02	11.71	11.76
6410	NYSE	FNB	Wed, Oct 17, 2018	11.95	12.13	11.83	11.98
6409	NYSE	FNB	Tue, Oct 16, 2018	12.03	12.03	11.77	11.98
6408	NYSE	FNB	Mon, Oct 15, 2018	11.90	12.09	11.85	11.99
6407	NYSE	FNB	Fri, Oct 12, 2018	12.40	12.45	11.58	11.91
6406	NYSE	FNB	Thu, Oct 11, 2018	12.59	12.62	12.23	12.25
6405	NYSE	FNB	Wed, Oct 10, 2018	12.83	12.98	12.62	12.65
6404	NYSE	FNB	Tue, Oct 9, 2018	12.77	12.91	12.68	12.81
6403	NYSE	FNB	Mon, Oct 8, 2018	12.68	12.87	12.64	12.80
6402	NYSE	FNB	Fri, Oct 5, 2018	12.85	12.85	12.61	12.69
6401	NYSE	FNB	Thu, Oct 4, 2018	12.87	13.05	12.73	12.78
6400	NYSE	FNB	Wed, Oct 3, 2018	12.68	12.95	12.60	12.87
6399	NYSE	FNB	Tue, Oct 2, 2018	12.58	12.70	12.45	12.58
6398	NYSE	FNB	Mon, Oct 1, 2018	12.81	12.82	12.60	12.64
6397	NYSE	FNB	Fri, Sep 28, 2018	12.80	12.88	12.69	12.72
6396	NYSE	FNB	Thu, Sep 27, 2018	12.93	13.02	12.81	12.86
6395	NYSE	FNB	Wed, Sep 26, 2018	13.18	13.19	12.88	12.91
6394	NYSE	FNB	Tue, Sep 25, 2018	13.23	13.23	13.09	13.16
6393	NYSE	FNB	Mon, Sep 24, 2018	13.23	13.26	13.04	13.15
6392	NYSE	FNB	Fri, Sep 21, 2018	13.26	13.42	13.24	13.33
6391	NYSE	FNB	Thu, Sep 20, 2018	13.34	13.42	13.28	13.30
6390	NYSE	FNB	Wed, Sep 19, 2018	13.05	13.33	13.03	13.25
6389	NYSE	FNB	Tue, Sep 18, 2018	13.21	13.21	13.02	13.07
6388	NYSE	FNB	Mon, Sep 17, 2018	13.27	13.32	13.16	13.22
6387	NYSE	FNB	Fri, Sep 14, 2018	13.13	13.33	13.11	13.27
6386	NYSE	FNB	Thu, Sep 13, 2018	13.33	13.35	13.08	13.11
6385	NYSE	FNB	Wed, Sep 12, 2018	13.44	13.44	13.20	13.29
6384	NYSE	FNB	Tue, Sep 11, 2018	13.45	13.55	13.42	13.44
6383	NYSE	FNB	Mon, Sep 10, 2018	13.54	13.59	13.46	13.50
6382	NYSE	FNB	Fri, Sep 7, 2018	13.50	13.50	13.33	13.49
6381	NYSE	FNB	Thu, Sep 6, 2018	13.60	13.63	13.41	13.42
6380	NYSE	FNB	Wed, Sep 5, 2018	13.50	13.62	13.48	13.58
6379	NYSE	FNB	Tue, Sep 4, 2018	13.44	13.58	13.39	13.54
6378	NYSE	FNB	Fri, Aug 31, 2018	13.31	13.47	13.29	13.45
6377	NYSE	FNB	Thu, Aug 30, 2018	13.32	13.48	13.26	13.36
6376	NYSE	FNB	Wed, Aug 29, 2018	13.38	13.40	13.07	13.37
6375	NYSE	FNB	Tue, Aug 28, 2018	13.63	13.63	13.32	13.36
6374	NYSE	FNB	Mon, Aug 27, 2018	13.65	13.65	13.51	13.55
6373	NYSE	FNB	Fri, Aug 24, 2018	13.65	13.65	13.48	13.51
6372	NYSE	FNB	Thu, Aug 23, 2018	13.61	13.67	13.52	13.63
6371	NYSE	FNB	Wed, Aug 22, 2018	13.59	13.68	13.54	13.63
6370	NYSE	FNB	Tue, Aug 21, 2018	13.55	13.69	13.46	13.62
6369	NYSE	FNB	Mon, Aug 20, 2018	13.47	13.55	13.33	13.49
6368	NYSE	FNB	Fri, Aug 17, 2018	13.33	13.47	13.28	13.45
6367	NYSE	FNB	Thu, Aug 16, 2018	13.18	13.43	13.18	13.34
6366	NYSE	FNB	Wed, Aug 15, 2018	13.13	13.21	13.04	13.10
6365	NYSE	FNB	Tue, Aug 14, 2018	13.07	13.30	12.93	13.22
6364	NYSE	FNB	Mon, Aug 13, 2018	13.07	13.22	12.97	12.98
6363	NYSE	FNB	Fri, Aug 10, 2018	13.02	13.16	12.94	13.10
6362	NYSE	FNB	Thu, Aug 9, 2018	13.12	13.25	13.01	13.13
6361	NYSE	FNB	Wed, Aug 8, 2018	13.02	13.16	12.91	13.12
6360	NYSE	FNB	Tue, Aug 7, 2018	13.05	13.14	12.98	12.98
6359	NYSE	FNB	Mon, Aug 6, 2018	13.02	13.04	12.91	13.02
6358	NYSE	FNB	Fri, Aug 3, 2018	13.06	13.13	12.96	13.01
6357	NYSE	FNB	Thu, Aug 2, 2018	12.87	13.11	12.84	13.07
6356	NYSE	FNB	Wed, Aug 1, 2018	12.93	13.02	12.81	12.94
6355	NYSE	FNB	Tue, Jul 31, 2018	13.02	13.02	12.77	12.83
6354	NYSE	FNB	Mon, Jul 30, 2018	12.96	13.12	12.95	12.99
6353	NYSE	FNB	Fri, Jul 27, 2018	13.01	13.10	12.90	12.96
6352	NYSE	FNB	Thu, Jul 26, 2018	12.69	13.14	12.69	13.01
6351	NYSE	FNB	Wed, Jul 25, 2018	12.54	12.85	12.44	12.67
6350	NYSE	FNB	Tue, Jul 24, 2018	13.81	13.81	13.00	13.06
6349	NYSE	FNB	Mon, Jul 23, 2018	13.58	13.88	13.58	13.81
6348	NYSE	FNB	Fri, Jul 20, 2018	13.50	13.61	13.42	13.57
6347	NYSE	FNB	Thu, Jul 19, 2018	13.46	13.52	13.32	13.52
6346	NYSE	FNB	Wed, Jul 18, 2018	13.31	13.45	13.30	13.44
6345	NYSE	FNB	Tue, Jul 17, 2018	13.33	13.45	13.29	13.33
6344	NYSE	FNB	Mon, Jul 16, 2018	13.28	13.37	13.22	13.34
6343	NYSE	FNB	Fri, Jul 13, 2018	13.37	13.45	13.21	13.22
6342	NYSE	FNB	Thu, Jul 12, 2018	13.61	13.61	13.27	13.43
6341	NYSE	FNB	Wed, Jul 11, 2018	13.55	13.64	13.48	13.49
6340	NYSE	FNB	Tue, Jul 10, 2018	13.80	13.85	13.53	13.61
6339	NYSE	FNB	Mon, Jul 9, 2018	13.61	13.86	13.54	13.79
6338	NYSE	FNB	Fri, Jul 6, 2018	13.43	13.56	13.33	13.53
6337	NYSE	FNB	Thu, Jul 5, 2018	13.58	13.58	13.38	13.44
6336	NYSE	FNB	Tue, Jul 3, 2018	13.52	13.58	13.44	13.47
6335	NYSE	FNB	Mon, Jul 2, 2018	13.33	13.50	13.32	13.46
6334	NYSE	FNB	Fri, Jun 29, 2018	13.74	13.81	13.41	13.42
6333	NYSE	FNB	Thu, Jun 28, 2018	13.57	13.70	13.50	13.60
6332	NYSE	FNB	Wed, Jun 27, 2018	13.71	13.79	13.47	13.56
6331	NYSE	FNB	Tue, Jun 26, 2018	13.83	13.83	13.59	13.75
6330	NYSE	FNB	Mon, Jun 25, 2018	13.88	13.91	13.67	13.80
6329	NYSE	FNB	Fri, Jun 22, 2018	14.07	14.12	13.87	13.92
6328	NYSE	FNB	Thu, Jun 21, 2018	14.03	14.13	13.82	13.98
6327	NYSE	FNB	Wed, Jun 20, 2018	14.13	14.16	13.97	14.06
6326	NYSE	FNB	Tue, Jun 19, 2018	13.77	14.06	13.77	14.04
6325	NYSE	FNB	Mon, Jun 18, 2018	13.74	13.97	13.67	13.89
6324	NYSE	FNB	Fri, Jun 15, 2018	13.78	13.86	13.57	13.82
6323	NYSE	FNB	Thu, Jun 14, 2018	13.87	13.87	13.64	13.79
6322	NYSE	FNB	Wed, Jun 13, 2018	13.86	14.05	13.68	13.83
6321	NYSE	FNB	Tue, Jun 12, 2018	13.97	14.02	13.70	13.81
6320	NYSE	FNB	Mon, Jun 11, 2018	14.12	14.19	13.89	13.91
6319	NYSE	FNB	Fri, Jun 8, 2018	14.02	14.16	13.93	14.11
6318	NYSE	FNB	Thu, Jun 7, 2018	14.01	14.12	13.95	14.04
6317	NYSE	FNB	Wed, Jun 6, 2018	13.63	13.99	13.60	13.99
6316	NYSE	FNB	Tue, Jun 5, 2018	13.48	13.63	13.48	13.60
6315	NYSE	FNB	Mon, Jun 4, 2018	13.49	13.55	13.45	13.55
6314	NYSE	FNB	Fri, Jun 1, 2018	13.47	13.55	13.39	13.44
6313	NYSE	FNB	Thu, May 31, 2018	13.36	13.42	13.21	13.25
6312	NYSE	FNB	Wed, May 30, 2018	13.47	13.59	13.30	13.38
6311	NYSE	FNB	Tue, May 29, 2018	13.41	13.50	13.21	13.29
6310	NYSE	FNB	Fri, May 25, 2018	13.47	13.60	13.46	13.56
6309	NYSE	FNB	Thu, May 24, 2018	13.63	13.63	13.34	13.57
6308	NYSE	FNB	Wed, May 23, 2018	13.67	13.73	13.57	13.64
6307	NYSE	FNB	Tue, May 22, 2018	13.71	13.89	13.64	13.72
6306	NYSE	FNB	Mon, May 21, 2018	13.50	13.67	13.50	13.66
6305	NYSE	FNB	Fri, May 18, 2018	13.57	13.58	13.46	13.46
6304	NYSE	FNB	Thu, May 17, 2018	13.52	13.61	13.47	13.57
6303	NYSE	FNB	Wed, May 16, 2018	13.50	13.60	13.39	13.54
6302	NYSE	FNB	Tue, May 15, 2018	13.43	13.64	13.43	13.52
6301	NYSE	FNB	Mon, May 14, 2018	13.44	13.51	13.34	13.45
6300	NYSE	FNB	Fri, May 11, 2018	13.41	13.48	13.35	13.39
6299	NYSE	FNB	Thu, May 10, 2018	13.29	13.45	13.25	13.38
6298	NYSE	FNB	Wed, May 9, 2018	13.26	13.43	13.15	13.32
6297	NYSE	FNB	Tue, May 8, 2018	13.06	13.24	13.02	13.16
6296	NYSE	FNB	Mon, May 7, 2018	12.97	13.15	12.82	13.04
6295	NYSE	FNB	Fri, May 4, 2018	12.69	13.02	12.59	12.92
6294	NYSE	FNB	Thu, May 3, 2018	12.89	12.93	12.70	12.77
6293	NYSE	FNB	Wed, May 2, 2018	13.06	13.13	12.91	12.95
6292	NYSE	FNB	Tue, May 1, 2018	12.99	13.07	12.79	13.06
6291	NYSE	FNB	Mon, Apr 30, 2018	13.32	13.33	12.99	13.00
6290	NYSE	FNB	Fri, Apr 27, 2018	13.19	13.34	13.17	13.29
6289	NYSE	FNB	Thu, Apr 26, 2018	13.17	13.34	13.07	13.15
6288	NYSE	FNB	Wed, Apr 25, 2018	12.95	13.21	12.84	13.17
6287	NYSE	FNB	Tue, Apr 24, 2018	13.00	13.50	12.95	13.14
6286	NYSE	FNB	Mon, Apr 23, 2018	13.28	13.39	13.24	13.29
6285	NYSE	FNB	Fri, Apr 20, 2018	13.28	13.38	13.21	13.23
6284	NYSE	FNB	Thu, Apr 19, 2018	13.06	13.30	13.06	13.27
6283	NYSE	FNB	Wed, Apr 18, 2018	13.19	13.19	13.02	13.04
6282	NYSE	FNB	Tue, Apr 17, 2018	13.40	13.40	13.00	13.08
6281	NYSE	FNB	Mon, Apr 16, 2018	13.38	13.38	13.19	13.34
6280	NYSE	FNB	Fri, Apr 13, 2018	13.58	13.58	13.18	13.29
6279	NYSE	FNB	Thu, Apr 12, 2018	13.39	13.55	13.34	13.47
6278	NYSE	FNB	Wed, Apr 11, 2018	13.26	13.32	13.18	13.29
6277	NYSE	FNB	Tue, Apr 10, 2018	13.37	13.42	13.18	13.38
6276	NYSE	FNB	Mon, Apr 9, 2018	13.26	13.51	13.17	13.17
6275	NYSE	FNB	Fri, Apr 6, 2018	13.40	13.49	13.03	13.17
6274	NYSE	FNB	Thu, Apr 5, 2018	13.60	13.63	13.43	13.56
6273	NYSE	FNB	Wed, Apr 4, 2018	13.15	13.54	13.15	13.51
6272	NYSE	FNB	Tue, Apr 3, 2018	13.24	13.41	13.17	13.34
6271	NYSE	FNB	Mon, Apr 2, 2018	13.40	13.48	12.95	13.15
6270	NYSE	FNB	Thu, Mar 29, 2018	13.38	13.50	13.28	13.45
6269	NYSE	FNB	Wed, Mar 28, 2018	13.19	13.46	13.12	13.32
6268	NYSE	FNB	Tue, Mar 27, 2018	13.48	13.50	13.10	13.19
6267	NYSE	FNB	Mon, Mar 26, 2018	13.30	13.50	13.21	13.46
6266	NYSE	FNB	Fri, Mar 23, 2018	13.75	13.75	13.10	13.11
6265	NYSE	FNB	Thu, Mar 22, 2018	14.11	14.15	13.69	13.70
6264	NYSE	FNB	Wed, Mar 21, 2018	14.35	14.43	14.13	14.25
6263	NYSE	FNB	Tue, Mar 20, 2018	14.35	14.43	14.23	14.36
6262	NYSE	FNB	Mon, Mar 19, 2018	14.44	14.48	14.11	14.31
6261	NYSE	FNB	Fri, Mar 16, 2018	14.42	14.56	14.37	14.41
6260	NYSE	FNB	Thu, Mar 15, 2018	14.41	14.48	14.25	14.37
6259	NYSE	FNB	Wed, Mar 14, 2018	14.72	14.75	14.32	14.36
6258	NYSE	FNB	Tue, Mar 13, 2018	14.81	14.83	14.64	14.69
6257	NYSE	FNB	Mon, Mar 12, 2018	14.83	14.92	14.66	14.74
6256	NYSE	FNB	Fri, Mar 9, 2018	14.71	14.77	14.56	14.76
6255	NYSE	FNB	Thu, Mar 8, 2018	14.76	14.85	14.39	14.53
6254	NYSE	FNB	Wed, Mar 7, 2018	14.58	14.90	14.52	14.74
6253	NYSE	FNB	Tue, Mar 6, 2018	14.52	14.74	14.41	14.71
6252	NYSE	FNB	Mon, Mar 5, 2018	14.00	14.51	13.96	14.45
6251	NYSE	FNB	Fri, Mar 2, 2018	13.80	14.17	13.71	14.14
6250	NYSE	FNB	Thu, Mar 1, 2018	14.02	14.16	13.92	13.87
6249	NYSE	FNB	Wed, Feb 28, 2018	14.45	14.47	14.00	14.02
6248	NYSE	FNB	Tue, Feb 27, 2018	14.62	14.77	14.36	14.36
6247	NYSE	FNB	Mon, Feb 26, 2018	14.56	14.60	14.39	14.60
6246	NYSE	FNB	Fri, Feb 23, 2018	14.32	14.52	14.30	14.52
6245	NYSE	FNB	Thu, Feb 22, 2018	14.55	14.66	14.25	14.28
6244	NYSE	FNB	Wed, Feb 21, 2018	14.40	14.66	14.40	14.44
6243	NYSE	FNB	Tue, Feb 20, 2018	14.45	14.64	14.32	14.38
6242	NYSE	FNB	Fri, Feb 16, 2018	14.22	14.59	14.20	14.51
6241	NYSE	FNB	Thu, Feb 15, 2018	14.33	14.33	14.20	14.28
6240	NYSE	FNB	Wed, Feb 14, 2018	13.90	14.27	13.86	14.25
6239	NYSE	FNB	Tue, Feb 13, 2018	13.79	13.95	13.69	13.90
6238	NYSE	FNB	Mon, Feb 12, 2018	13.81	13.97	13.70	13.85
6237	NYSE	FNB	Fri, Feb 9, 2018	13.75	13.81	13.40	13.75
6236	NYSE	FNB	Thu, Feb 8, 2018	14.17	14.21	13.60	13.60
6235	NYSE	FNB	Wed, Feb 7, 2018	13.95	14.27	13.86	14.15
6234	NYSE	FNB	Tue, Feb 6, 2018	13.57	14.07	13.33	14.00
6233	NYSE	FNB	Mon, Feb 5, 2018	14.27	14.49	13.83	13.88
6232	NYSE	FNB	Fri, Feb 2, 2018	14.50	14.70	14.41	14.49
6231	NYSE	FNB	Thu, Feb 1, 2018	14.30	14.54	14.18	14.53
6230	NYSE	FNB	Wed, Jan 31, 2018	14.39	14.49	14.30	14.35
6229	NYSE	FNB	Tue, Jan 30, 2018	14.32	14.50	14.27	14.36
6228	NYSE	FNB	Mon, Jan 29, 2018	14.42	14.55	14.40	14.44
6227	NYSE	FNB	Fri, Jan 26, 2018	14.53	14.54	14.28	14.40
6226	NYSE	FNB	Thu, Jan 25, 2018	14.63	14.63	14.34	14.48
6225	NYSE	FNB	Wed, Jan 24, 2018	14.68	14.70	14.40	14.50
6224	NYSE	FNB	Tue, Jan 23, 2018	14.51	14.67	14.22	14.51
6223	NYSE	FNB	Mon, Jan 22, 2018	14.35	14.53	14.28	14.53
6222	NYSE	FNB	Fri, Jan 19, 2018	14.15	14.34	14.12	14.34
6221	NYSE	FNB	Thu, Jan 18, 2018	14.32	14.42	14.12	14.15
6220	NYSE	FNB	Wed, Jan 17, 2018	14.33	14.34	14.14	14.30
6219	NYSE	FNB	Tue, Jan 16, 2018	14.53	14.65	14.16	14.27
6218	NYSE	FNB	Fri, Jan 12, 2018	14.47	14.63	14.38	14.49
6217	NYSE	FNB	Thu, Jan 11, 2018	14.37	14.45	14.31	14.44
6216	NYSE	FNB	Wed, Jan 10, 2018	14.19	14.51	14.10	14.26
6215	NYSE	FNB	Tue, Jan 9, 2018	14.05	14.31	14.02	14.11
6214	NYSE	FNB	Mon, Jan 8, 2018	14.00	14.06	13.82	13.99
6213	NYSE	FNB	Fri, Jan 5, 2018	13.95	14.03	13.82	13.98
6212	NYSE	FNB	Thu, Jan 4, 2018	13.93	14.07	13.85	13.87
6211	NYSE	FNB	Wed, Jan 3, 2018	13.78	13.87	13.66	13.80
6210	NYSE	FNB	Tue, Jan 2, 2018	13.87	14.04	13.71	13.79
6209	NYSE	FNB	Fri, Dec 29, 2017	13.97	14.07	13.80	13.82
6208	NYSE	FNB	Thu, Dec 28, 2017	13.97	14.01	13.84	13.97
6207	NYSE	FNB	Wed, Dec 27, 2017	14.05	14.06	13.89	13.91
6206	NYSE	FNB	Tue, Dec 26, 2017	14.20	14.31	14.01	14.07
6205	NYSE	FNB	Fri, Dec 22, 2017	14.23	14.29	14.13	14.23
6204	NYSE	FNB	Thu, Dec 21, 2017	14.03	14.32	13.94	14.24
6203	NYSE	FNB	Wed, Dec 20, 2017	14.19	14.20	13.80	13.90
6202	NYSE	FNB	Tue, Dec 19, 2017	14.20	14.23	13.99	14.05
6201	NYSE	FNB	Mon, Dec 18, 2017	14.06	14.21	14.03	14.11
6200	NYSE	FNB	Fri, Dec 15, 2017	13.59	14.09	13.59	13.88
6199	NYSE	FNB	Thu, Dec 14, 2017	13.81	13.81	13.48	13.57
6198	NYSE	FNB	Wed, Dec 13, 2017	13.93	14.07	13.71	13.73
6197	NYSE	FNB	Tue, Dec 12, 2017	14.02	14.04	13.82	13.95
6196	NYSE	FNB	Mon, Dec 11, 2017	14.07	14.08	13.87	13.91
6195	NYSE	FNB	Fri, Dec 8, 2017	14.24	14.24	13.97	14.08
6194	NYSE	FNB	Thu, Dec 7, 2017	13.99	14.23	13.94	14.13
6193	NYSE	FNB	Wed, Dec 6, 2017	14.11	14.21	14.01	14.03
6192	NYSE	FNB	Tue, Dec 5, 2017	14.44	14.47	14.09	14.13
6191	NYSE	FNB	Mon, Dec 4, 2017	14.52	14.73	14.34	14.39
6190	NYSE	FNB	Fri, Dec 1, 2017	14.19	14.23	13.61	14.17
6189	NYSE	FNB	Thu, Nov 30, 2017	14.50	14.56	14.16	14.19
6188	NYSE	FNB	Wed, Nov 29, 2017	14.00	14.55	13.97	14.35
6187	NYSE	FNB	Tue, Nov 28, 2017	13.33	13.86	13.29	13.86
6186	NYSE	FNB	Mon, Nov 27, 2017	13.25	13.39	13.24	13.30
6185	NYSE	FNB	Fri, Nov 24, 2017	13.53	13.53	13.26	13.26
6184	NYSE	FNB	Wed, Nov 22, 2017	13.47	13.55	13.42	13.45
6183	NYSE	FNB	Tue, Nov 21, 2017	13.40	13.49	13.37	13.44
6182	NYSE	FNB	Mon, Nov 20, 2017	13.28	13.39	13.24	13.36
6181	NYSE	FNB	Fri, Nov 17, 2017	13.10	13.29	13.05	13.25
6180	NYSE	FNB	Thu, Nov 16, 2017	13.17	13.27	13.09	13.18
6179	NYSE	FNB	Wed, Nov 15, 2017	12.93	13.16	12.87	13.07
6178	NYSE	FNB	Tue, Nov 14, 2017	13.02	13.15	13.00	13.05
6177	NYSE	FNB	Mon, Nov 13, 2017	12.82	13.13	12.76	13.12
6176	NYSE	FNB	Fri, Nov 10, 2017	12.91	13.06	12.87	12.91
6175	NYSE	FNB	Thu, Nov 9, 2017	12.90	13.08	12.73	12.90
6174	NYSE	FNB	Wed, Nov 8, 2017	13.02	13.04	12.80	12.99
6173	NYSE	FNB	Tue, Nov 7, 2017	13.56	13.56	13.01	13.03
6172	NYSE	FNB	Mon, Nov 6, 2017	13.49	13.60	13.45	13.51
6171	NYSE	FNB	Fri, Nov 3, 2017	13.46	13.61	13.36	13.51
6170	NYSE	FNB	Thu, Nov 2, 2017	13.36	13.54	13.24	13.52
6169	NYSE	FNB	Wed, Nov 1, 2017	13.54	13.66	13.32	13.40
6168	NYSE	FNB	Tue, Oct 31, 2017	13.56	13.65	13.48	13.49
6167	NYSE	FNB	Mon, Oct 30, 2017	13.76	13.80	13.52	13.55
6166	NYSE	FNB	Fri, Oct 27, 2017	13.78	13.91	13.66	13.84
6165	NYSE	FNB	Thu, Oct 26, 2017	13.74	13.91	13.71	13.85
6164	NYSE	FNB	Wed, Oct 25, 2017	13.83	13.89	13.55	13.70
6163	NYSE	FNB	Tue, Oct 24, 2017	13.58	13.72	13.54	13.68
6162	NYSE	FNB	Mon, Oct 23, 2017	13.57	13.62	13.42	13.46
6161	NYSE	FNB	Fri, Oct 20, 2017	13.68	13.94	13.44	13.59
6160	NYSE	FNB	Thu, Oct 19, 2017	13.64	13.72	13.11	13.50
6159	NYSE	FNB	Wed, Oct 18, 2017	14.00	14.03	13.90	13.95
6158	NYSE	FNB	Tue, Oct 17, 2017	14.10	14.10	13.91	13.93
6157	NYSE	FNB	Mon, Oct 16, 2017	13.96	14.14	13.96	14.03
6156	NYSE	FNB	Fri, Oct 13, 2017	13.89	14.07	13.79	13.94
6155	NYSE	FNB	Thu, Oct 12, 2017	14.01	14.06	13.93	13.99
6154	NYSE	FNB	Wed, Oct 11, 2017	14.01	14.08	13.90	14.00
6153	NYSE	FNB	Tue, Oct 10, 2017	13.95	14.10	13.93	14.07
6152	NYSE	FNB	Mon, Oct 9, 2017	14.06	14.08	13.89	13.93
6151	NYSE	FNB	Fri, Oct 6, 2017	14.11	14.18	13.96	14.01
6150	NYSE	FNB	Thu, Oct 5, 2017	13.85	14.06	13.79	14.03
6149	NYSE	FNB	Wed, Oct 4, 2017	13.99	14.05	13.82	13.84
6148	NYSE	FNB	Tue, Oct 3, 2017	14.15	14.16	13.87	14.02
6147	NYSE	FNB	Mon, Oct 2, 2017	14.02	14.11	13.91	14.11
6146	NYSE	FNB	Fri, Sep 29, 2017	13.93	14.13	13.92	14.03
6145	NYSE	FNB	Thu, Sep 28, 2017	13.94	14.01	13.78	13.94
6144	NYSE	FNB	Wed, Sep 27, 2017	13.82	14.04	13.67	13.90
6143	NYSE	FNB	Tue, Sep 26, 2017	13.46	13.58	13.42	13.57
6142	NYSE	FNB	Mon, Sep 25, 2017	13.34	13.48	13.29	13.40
6141	NYSE	FNB	Fri, Sep 22, 2017	13.23	13.41	13.21	13.36
6140	NYSE	FNB	Thu, Sep 21, 2017	13.25	13.36	13.25	13.29
6139	NYSE	FNB	Wed, Sep 20, 2017	13.08	13.28	12.91	13.25
6138	NYSE	FNB	Tue, Sep 19, 2017	13.02	13.20	13.02	13.08
6137	NYSE	FNB	Mon, Sep 18, 2017	12.83	13.07	12.82	13.03
6136	NYSE	FNB	Fri, Sep 15, 2017	12.61	12.83	12.61	12.79
6135	NYSE	FNB	Thu, Sep 14, 2017	12.82	12.86	12.62	12.66
6134	NYSE	FNB	Wed, Sep 13, 2017	12.76	12.89	12.71	12.82
6133	NYSE	FNB	Tue, Sep 12, 2017	12.59	12.88	12.59	12.81
6132	NYSE	FNB	Mon, Sep 11, 2017	12.48	12.67	12.38	12.54
6131	NYSE	FNB	Fri, Sep 8, 2017	12.10	12.43	12.07	12.27
6130	NYSE	FNB	Thu, Sep 7, 2017	12.38	12.41	12.02	12.12
6129	NYSE	FNB	Wed, Sep 6, 2017	12.47	12.54	12.33	12.41
6128	NYSE	FNB	Tue, Sep 5, 2017	12.68	12.77	12.37	12.39
6127	NYSE	FNB	Fri, Sep 1, 2017	12.72	12.87	12.72	12.82
6126	NYSE	FNB	Thu, Aug 31, 2017	12.73	12.83	12.68	12.69
6125	NYSE	FNB	Wed, Aug 30, 2017	12.71	12.75	12.62	12.71
6124	NYSE	FNB	Tue, Aug 29, 2017	12.66	12.82	12.62	12.63
6123	NYSE	FNB	Mon, Aug 28, 2017	13.09	13.09	12.81	12.85
6122	NYSE	FNB	Fri, Aug 25, 2017	12.94	12.99	12.81	12.94
6121	NYSE	FNB	Thu, Aug 24, 2017	12.88	12.90	12.78	12.84
6120	NYSE	FNB	Wed, Aug 23, 2017	12.78	12.96	12.75	12.83
6119	NYSE	FNB	Tue, Aug 22, 2017	12.92	12.93	12.84	12.89
6118	NYSE	FNB	Mon, Aug 21, 2017	12.78	12.87	12.73	12.82
6117	NYSE	FNB	Fri, Aug 18, 2017	12.70	12.92	12.57	12.78
6116	NYSE	FNB	Thu, Aug 17, 2017	13.03	13.11	12.72	12.74
6115	NYSE	FNB	Wed, Aug 16, 2017	13.17	13.20	13.04	13.11
6114	NYSE	FNB	Tue, Aug 15, 2017	13.40	13.40	13.12	13.13
6113	NYSE	FNB	Mon, Aug 14, 2017	13.18	13.28	13.09	13.24
6112	NYSE	FNB	Fri, Aug 11, 2017	13.06	13.19	12.87	12.99
6111	NYSE	FNB	Thu, Aug 10, 2017	13.31	13.35	13.06	13.08
6110	NYSE	FNB	Wed, Aug 9, 2017	13.29	13.48	13.27	13.41
6109	NYSE	FNB	Tue, Aug 8, 2017	13.44	13.73	13.40	13.49
6108	NYSE	FNB	Mon, Aug 7, 2017	13.68	13.70	13.45	13.46
6107	NYSE	FNB	Fri, Aug 4, 2017	13.61	13.75	13.58	13.67
6106	NYSE	FNB	Thu, Aug 3, 2017	13.71	13.72	13.46	13.47
6105	NYSE	FNB	Wed, Aug 2, 2017	13.83	13.87	13.63	13.74
6104	NYSE	FNB	Tue, Aug 1, 2017	13.77	13.84	13.68	13.82
6103	NYSE	FNB	Mon, Jul 31, 2017	13.63	13.77	13.51	13.70
6102	NYSE	FNB	Fri, Jul 28, 2017	13.77	13.79	13.47	13.53
6101	NYSE	FNB	Thu, Jul 27, 2017	13.63	13.80	13.51	13.77
6100	NYSE	FNB	Wed, Jul 26, 2017	13.89	13.94	13.59	13.62
6099	NYSE	FNB	Tue, Jul 25, 2017	13.81	13.97	13.66	13.88
6098	NYSE	FNB	Mon, Jul 24, 2017	13.42	13.57	13.41	13.54
6097	NYSE	FNB	Fri, Jul 21, 2017	13.55	13.57	13.26	13.29
6096	NYSE	FNB	Thu, Jul 20, 2017	14.27	14.27	13.55	13.59
6095	NYSE	FNB	Wed, Jul 19, 2017	14.19	14.20	14.03	14.15
6094	NYSE	FNB	Tue, Jul 18, 2017	14.10	14.20	14.00	14.11
6093	NYSE	FNB	Mon, Jul 17, 2017	14.13	14.31	14.02	14.22
6092	NYSE	FNB	Fri, Jul 14, 2017	13.95	14.24	13.81	14.15
6091	NYSE	FNB	Thu, Jul 13, 2017	14.14	14.19	14.02	14.17
6090	NYSE	FNB	Wed, Jul 12, 2017	14.09	14.28	14.03	14.09
6089	NYSE	FNB	Tue, Jul 11, 2017	14.21	14.24	14.05	14.17
6088	NYSE	FNB	Mon, Jul 10, 2017	14.28	14.34	14.15	14.18
6087	NYSE	FNB	Fri, Jul 7, 2017	14.48	14.52	14.15	14.34
6086	NYSE	FNB	Thu, Jul 6, 2017	14.41	14.62	14.28	14.42
6085	NYSE	FNB	Wed, Jul 5, 2017	14.41	14.44	14.12	14.38
6084	NYSE	FNB	Mon, Jul 3, 2017	14.26	14.49	14.23	14.37
6083	NYSE	FNB	Fri, Jun 30, 2017	14.32	14.35	14.12	14.16
6082	NYSE	FNB	Thu, Jun 29, 2017	14.43	14.56	14.06	14.23
6081	NYSE	FNB	Wed, Jun 28, 2017	13.96	14.07	13.83	14.00
6080	NYSE	FNB	Tue, Jun 27, 2017	13.85	14.00	13.78	13.81
6079	NYSE	FNB	Mon, Jun 26, 2017	13.52	13.85	13.48	13.76
6078	NYSE	FNB	Fri, Jun 23, 2017	13.67	13.72	13.44	13.44
6077	NYSE	FNB	Thu, Jun 22, 2017	13.75	13.77	13.51	13.61
6076	NYSE	FNB	Wed, Jun 21, 2017	13.85	13.85	13.64	13.76
6075	NYSE	FNB	Tue, Jun 20, 2017	13.98	14.00	13.70	13.72
6074	NYSE	FNB	Mon, Jun 19, 2017	14.19	14.31	13.95	14.01
6073	NYSE	FNB	Fri, Jun 16, 2017	14.21	14.24	14.05	14.13
6072	NYSE	FNB	Thu, Jun 15, 2017	14.40	14.61	14.29	14.32
6071	NYSE	FNB	Wed, Jun 14, 2017	14.30	14.52	14.10	14.50
6070	NYSE	FNB	Tue, Jun 13, 2017	14.60	14.66	14.38	14.49
6069	NYSE	FNB	Mon, Jun 12, 2017	14.53	14.75	14.29	14.37
6068	NYSE	FNB	Fri, Jun 9, 2017	14.10	14.50	14.09	14.44
6067	NYSE	FNB	Thu, Jun 8, 2017	13.63	14.24	13.58	13.98
6066	NYSE	FNB	Wed, Jun 7, 2017	13.56	13.81	13.54	13.64
6065	NYSE	FNB	Tue, Jun 6, 2017	13.33	13.65	13.31	13.50
6064	NYSE	FNB	Mon, Jun 5, 2017	13.51	13.70	13.51	13.52
6063	NYSE	FNB	Fri, Jun 2, 2017	13.30	13.59	13.21	13.47
6062	NYSE	FNB	Thu, Jun 1, 2017	13.29	13.44	13.15	13.43
6061	NYSE	FNB	Wed, May 31, 2017	13.33	13.41	13.00	13.20
6060	NYSE	FNB	Tue, May 30, 2017	13.34	13.39	13.12	13.32
6059	NYSE	FNB	Fri, May 26, 2017	13.61	13.61	13.44	13.51
6058	NYSE	FNB	Thu, May 25, 2017	13.78	13.83	13.48	13.63
6057	NYSE	FNB	Wed, May 24, 2017	13.79	13.84	13.59	13.73
6056	NYSE	FNB	Tue, May 23, 2017	13.69	13.87	13.54	13.75
6055	NYSE	FNB	Mon, May 22, 2017	13.45	13.51	13.32	13.49
6054	NYSE	FNB	Fri, May 19, 2017	13.49	13.58	13.36	13.40
6053	NYSE	FNB	Thu, May 18, 2017	13.42	13.56	13.30	13.46
6052	NYSE	FNB	Wed, May 17, 2017	13.69	13.84	13.32	13.45
6051	NYSE	FNB	Tue, May 16, 2017	14.21	14.23	13.92	14.11
6050	NYSE	FNB	Mon, May 15, 2017	14.18	14.35	14.11	14.18
6049	NYSE	FNB	Fri, May 12, 2017	14.11	14.20	14.00	14.13
6048	NYSE	FNB	Thu, May 11, 2017	14.53	14.54	14.12	14.24
6047	NYSE	FNB	Wed, May 10, 2017	14.55	14.71	14.43	14.59
6046	NYSE	FNB	Tue, May 9, 2017	14.74	14.99	14.50	14.59
6045	NYSE	FNB	Mon, May 8, 2017	14.50	14.69	14.45	14.69
6044	NYSE	FNB	Fri, May 5, 2017	14.56	14.59	14.36	14.50
6043	NYSE	FNB	Thu, May 4, 2017	14.67	14.80	14.45	14.53
6042	NYSE	FNB	Wed, May 3, 2017	14.18	14.50	14.11	14.49
6041	NYSE	FNB	Tue, May 2, 2017	14.45	14.49	14.17	14.24
6040	NYSE	FNB	Mon, May 1, 2017	14.33	14.49	14.14	14.46
6039	NYSE	FNB	Fri, Apr 28, 2017	14.57	14.64	14.22	14.24
6038	NYSE	FNB	Thu, Apr 27, 2017	14.87	14.90	14.55	14.56
6037	NYSE	FNB	Wed, Apr 26, 2017	14.67	15.00	14.60	14.84
6036	NYSE	FNB	Tue, Apr 25, 2017	14.04	14.85	13.67	14.68
6035	NYSE	FNB	Mon, Apr 24, 2017	14.75	14.84	14.50	14.53
6034	NYSE	FNB	Fri, Apr 21, 2017	14.28	14.39	14.17	14.34
6033	NYSE	FNB	Thu, Apr 20, 2017	14.20	14.34	14.12	14.30
6032	NYSE	FNB	Wed, Apr 19, 2017	14.13	14.20	13.99	14.06
6031	NYSE	FNB	Tue, Apr 18, 2017	14.00	14.10	13.79	13.99
6030	NYSE	FNB	Mon, Apr 17, 2017	13.89	14.11	13.79	14.10
6029	NYSE	FNB	Thu, Apr 13, 2017	14.13	14.21	13.85	13.85
6028	NYSE	FNB	Wed, Apr 12, 2017	14.35	14.35	14.04	14.21
6027	NYSE	FNB	Tue, Apr 11, 2017	14.19	14.36	14.06	14.36
6026	NYSE	FNB	Mon, Apr 10, 2017	14.34	14.49	14.12	14.26
6025	NYSE	FNB	Fri, Apr 7, 2017	14.35	14.48	14.25	14.33
6024	NYSE	FNB	Thu, Apr 6, 2017	14.31	14.58	14.21	14.54
6023	NYSE	FNB	Wed, Apr 5, 2017	14.90	14.90	14.27	14.32
6022	NYSE	FNB	Tue, Apr 4, 2017	14.65	14.79	14.56	14.70
6021	NYSE	FNB	Mon, Apr 3, 2017	14.93	14.93	14.44	14.67
6020	NYSE	FNB	Fri, Mar 31, 2017	15.02	15.06	14.86	14.87
6019	NYSE	FNB	Thu, Mar 30, 2017	14.66	15.14	14.60	15.07
6018	NYSE	FNB	Wed, Mar 29, 2017	14.70	14.74	14.56	14.63
6017	NYSE	FNB	Tue, Mar 28, 2017	14.39	14.81	14.33	14.73
6016	NYSE	FNB	Mon, Mar 27, 2017	14.16	14.48	14.06	14.43
6015	NYSE	FNB	Fri, Mar 24, 2017	14.60	14.61	14.36	14.54
6014	NYSE	FNB	Thu, Mar 23, 2017	14.32	14.62	14.25	14.47
6013	NYSE	FNB	Wed, Mar 22, 2017	14.23	14.45	13.99	14.35
6012	NYSE	FNB	Tue, Mar 21, 2017	15.21	15.22	14.29	14.37
6011	NYSE	FNB	Mon, Mar 20, 2017	15.25	15.26	15.08	15.10
6010	NYSE	FNB	Fri, Mar 17, 2017	15.62	15.62	15.17	15.36
6009	NYSE	FNB	Thu, Mar 16, 2017	15.50	15.63	15.39	15.58
6008	NYSE	FNB	Wed, Mar 15, 2017	15.72	15.81	15.33	15.40
6007	NYSE	FNB	Tue, Mar 14, 2017	15.74	15.75	15.51	15.70
6006	NYSE	FNB	Mon, Mar 13, 2017	15.95	16.00	15.79	15.85
6005	NYSE	FNB	Fri, Mar 10, 2017	16.05	16.06	15.67	15.97
6004	NYSE	FNB	Thu, Mar 9, 2017	15.87	16.24	15.82	15.94
6003	NYSE	FNB	Wed, Mar 8, 2017	16.11	16.14	15.79	15.79
6002	NYSE	FNB	Tue, Mar 7, 2017	15.72	15.99	15.66	15.87
6001	NYSE	FNB	Mon, Mar 6, 2017	15.72	15.83	15.56	15.74
6000	NYSE	FNB	Fri, Mar 3, 2017	15.82	15.97	15.75	15.82
5999	NYSE	FNB	Thu, Mar 2, 2017	16.30	16.33	15.77	15.78
5998	NYSE	FNB	Wed, Mar 1, 2017	15.88	16.33	15.88	16.30
5997	NYSE	FNB	Tue, Feb 28, 2017	15.70	15.76	15.48	15.57
5996	NYSE	FNB	Mon, Feb 27, 2017	15.64	15.88	15.60	15.76
5995	NYSE	FNB	Fri, Feb 24, 2017	15.45	15.65	15.38	15.65
5994	NYSE	FNB	Thu, Feb 23, 2017	15.68	15.74	15.47	15.67
5993	NYSE	FNB	Wed, Feb 22, 2017	15.63	15.76	15.58	15.70
5992	NYSE	FNB	Tue, Feb 21, 2017	15.60	15.70	15.53	15.70
5991	NYSE	FNB	Fri, Feb 17, 2017	15.51	15.55	15.38	15.52
5990	NYSE	FNB	Thu, Feb 16, 2017	15.49	15.59	15.40	15.58
5989	NYSE	FNB	Wed, Feb 15, 2017	15.43	15.52	15.33	15.51
5988	NYSE	FNB	Tue, Feb 14, 2017	15.07	15.39	14.97	15.37
5987	NYSE	FNB	Mon, Feb 13, 2017	15.05	15.28	14.98	15.07
5986	NYSE	FNB	Fri, Feb 10, 2017	15.01	15.03	14.81	14.96
5985	NYSE	FNB	Thu, Feb 9, 2017	14.70	14.96	14.69	14.96
5984	NYSE	FNB	Wed, Feb 8, 2017	14.68	14.68	14.46	14.66
5983	NYSE	FNB	Tue, Feb 7, 2017	14.94	14.97	14.67	14.78
5982	NYSE	FNB	Mon, Feb 6, 2017	14.94	15.08	14.81	14.86
5981	NYSE	FNB	Fri, Feb 3, 2017	14.92	15.13	14.80	15.09
5980	NYSE	FNB	Thu, Feb 2, 2017	14.71	14.85	14.60	14.69
5979	NYSE	FNB	Wed, Feb 1, 2017	15.15	15.30	14.82	14.83
5978	NYSE	FNB	Tue, Jan 31, 2017	14.80	15.01	14.72	14.94
5977	NYSE	FNB	Mon, Jan 30, 2017	15.00	15.03	14.75	14.82
5976	NYSE	FNB	Fri, Jan 27, 2017	15.31	15.34	15.06	15.11
5975	NYSE	FNB	Thu, Jan 26, 2017	15.50	15.55	15.25	15.35
5974	NYSE	FNB	Wed, Jan 25, 2017	15.42	15.53	15.36	15.41
5973	NYSE	FNB	Tue, Jan 24, 2017	15.11	15.31	15.05	15.23
5972	NYSE	FNB	Mon, Jan 23, 2017	15.06	15.12	14.88	15.04
5971	NYSE	FNB	Fri, Jan 20, 2017	15.09	15.30	15.05	15.15
5970	NYSE	FNB	Thu, Jan 19, 2017	15.22	15.46	15.03	15.08
5969	NYSE	FNB	Wed, Jan 18, 2017	15.23	15.28	15.03	15.27
5968	NYSE	FNB	Tue, Jan 17, 2017	15.57	15.57	15.13	15.16
5967	NYSE	FNB	Fri, Jan 13, 2017	15.82	16.15	15.75	15.76
5966	NYSE	FNB	Thu, Jan 12, 2017	15.95	15.97	15.60	15.68
5965	NYSE	FNB	Wed, Jan 11, 2017	15.99	16.12	15.86	16.08
5964	NYSE	FNB	Tue, Jan 10, 2017	15.86	16.11	15.84	16.02
5963	NYSE	FNB	Mon, Jan 9, 2017	15.95	16.03	15.82	15.85
5962	NYSE	FNB	Fri, Jan 6, 2017	16.09	16.18	15.97	16.09
5961	NYSE	FNB	Thu, Jan 5, 2017	16.23	16.24	15.85	15.99
5960	NYSE	FNB	Wed, Jan 4, 2017	16.08	16.27	16.01	16.22
5959	NYSE	FNB	Tue, Jan 3, 2017	16.29	16.35	15.94	16.00
5958	NYSE	FNB	Fri, Dec 30, 2016	16.07	16.14	16.00	16.03
5957	NYSE	FNB	Thu, Dec 29, 2016	16.12	16.21	15.97	16.05
5956	NYSE	FNB	Wed, Dec 28, 2016	16.25	16.25	16.05	16.11
5955	NYSE	FNB	Tue, Dec 27, 2016	16.24	16.29	16.16	16.22
5954	NYSE	FNB	Fri, Dec 23, 2016	16.24	16.33	16.18	16.24
5953	NYSE	FNB	Thu, Dec 22, 2016	16.25	16.34	16.12	16.24
5952	NYSE	FNB	Wed, Dec 21, 2016	16.21	16.31	16.14	16.19
5951	NYSE	FNB	Tue, Dec 20, 2016	16.00	16.27	15.83	16.20
5950	NYSE	FNB	Mon, Dec 19, 2016	15.62	15.74	15.34	15.74
5949	NYSE	FNB	Fri, Dec 16, 2016	15.99	16.06	15.58	15.96
5948	NYSE	FNB	Thu, Dec 15, 2016	15.87	16.05	15.71	15.92
5947	NYSE	FNB	Wed, Dec 14, 2016	15.69	15.95	15.24	15.73
5946	NYSE	FNB	Tue, Dec 13, 2016	15.76	15.90	15.66	15.81
5945	NYSE	FNB	Mon, Dec 12, 2016	16.40	16.43	15.72	15.74
5944	NYSE	FNB	Fri, Dec 9, 2016	16.24	16.43	16.12	16.40
5943	NYSE	FNB	Thu, Dec 8, 2016	15.99	16.26	15.98	16.25
5942	NYSE	FNB	Wed, Dec 7, 2016	15.69	15.93	15.60	15.90
5941	NYSE	FNB	Tue, Dec 6, 2016	15.50	15.70	15.41	15.70
5940	NYSE	FNB	Mon, Dec 5, 2016	15.35	15.45	15.25	15.45
5939	NYSE	FNB	Fri, Dec 2, 2016	15.48	15.53	15.18	15.19
5938	NYSE	FNB	Thu, Dec 1, 2016	15.34	15.55	15.22	15.49
5937	NYSE	FNB	Wed, Nov 30, 2016	15.18	15.31	15.18	15.28
5936	NYSE	FNB	Tue, Nov 29, 2016	14.87	15.13	14.87	15.06
5935	NYSE	FNB	Mon, Nov 28, 2016	15.14	15.21	14.87	14.78
5934	NYSE	FNB	Fri, Nov 25, 2016	15.27	15.32	15.13	15.22
5933	NYSE	FNB	Wed, Nov 23, 2016	15.19	15.33	15.14	15.29
5932	NYSE	FNB	Tue, Nov 22, 2016	15.00	15.16	14.94	15.15
5931	NYSE	FNB	Mon, Nov 21, 2016	14.90	14.94	14.70	14.93
5930	NYSE	FNB	Fri, Nov 18, 2016	14.59	14.91	14.55	14.87
5929	NYSE	FNB	Thu, Nov 17, 2016	14.44	14.67	14.44	14.62
5928	NYSE	FNB	Wed, Nov 16, 2016	14.33	14.50	14.30	14.47
5927	NYSE	FNB	Tue, Nov 15, 2016	14.38	14.54	14.23	14.52
5926	NYSE	FNB	Mon, Nov 14, 2016	14.47	14.89	14.39	14.50
5925	NYSE	FNB	Fri, Nov 11, 2016	13.98	14.38	13.92	14.30
5924	NYSE	FNB	Thu, Nov 10, 2016	13.86	14.17	13.74	14.06
5923	NYSE	FNB	Wed, Nov 9, 2016	13.25	13.72	13.21	13.61
5922	NYSE	FNB	Tue, Nov 8, 2016	13.12	13.20	12.98	13.09
5921	NYSE	FNB	Mon, Nov 7, 2016	13.08	13.25	13.08	13.19
5920	NYSE	FNB	Fri, Nov 4, 2016	12.91	13.09	12.80	12.92
5919	NYSE	FNB	Thu, Nov 3, 2016	12.94	13.00	12.87	12.90
5918	NYSE	FNB	Wed, Nov 2, 2016	12.89	12.91	12.73	12.85
5917	NYSE	FNB	Tue, Nov 1, 2016	13.12	13.19	12.84	12.97
5916	NYSE	FNB	Mon, Oct 31, 2016	13.08	13.15	13.00	13.07
5915	NYSE	FNB	Fri, Oct 28, 2016	13.21	13.21	13.02	13.04
5914	NYSE	FNB	Thu, Oct 27, 2016	13.22	13.22	13.04	13.18
5913	NYSE	FNB	Wed, Oct 26, 2016	13.01	13.25	12.97	13.10
5912	NYSE	FNB	Tue, Oct 25, 2016	13.03	13.14	13.00	13.07
5911	NYSE	FNB	Mon, Oct 24, 2016	13.46	13.46	12.98	13.06
5910	NYSE	FNB	Fri, Oct 21, 2016	12.70	12.97	12.67	12.96
5909	NYSE	FNB	Thu, Oct 20, 2016	12.58	12.84	12.54	12.83
5908	NYSE	FNB	Wed, Oct 19, 2016	12.26	12.45	12.22	12.38
5907	NYSE	FNB	Tue, Oct 18, 2016	12.31	12.34	12.19	12.24
5906	NYSE	FNB	Mon, Oct 17, 2016	12.34	12.34	12.13	12.16
5905	NYSE	FNB	Fri, Oct 14, 2016	12.27	12.40	12.22	12.30
5904	NYSE	FNB	Thu, Oct 13, 2016	12.34	12.38	12.14	12.18
5903	NYSE	FNB	Wed, Oct 12, 2016	12.48	12.58	12.45	12.50
5902	NYSE	FNB	Tue, Oct 11, 2016	12.62	12.66	12.40	12.47
5901	NYSE	FNB	Mon, Oct 10, 2016	12.57	12.72	12.57	12.63
5900	NYSE	FNB	Fri, Oct 7, 2016	12.47	12.55	12.36	12.52
5899	NYSE	FNB	Thu, Oct 6, 2016	12.41	12.51	12.33	12.49
5898	NYSE	FNB	Wed, Oct 5, 2016	12.26	12.45	12.23	12.38
5897	NYSE	FNB	Tue, Oct 4, 2016	12.09	12.28	12.09	12.18
5896	NYSE	FNB	Mon, Oct 3, 2016	12.19	12.30	12.08	12.09
5895	NYSE	FNB	Fri, Sep 30, 2016	12.17	12.36	12.16	12.30
5894	NYSE	FNB	Thu, Sep 29, 2016	12.28	12.37	12.07	12.13
5893	NYSE	FNB	Wed, Sep 28, 2016	12.28	12.33	12.17	12.33
5892	NYSE	FNB	Tue, Sep 27, 2016	12.09	12.23	12.06	12.21
5891	NYSE	FNB	Mon, Sep 26, 2016	12.12	12.22	12.06	12.15
5890	NYSE	FNB	Fri, Sep 23, 2016	12.14	12.26	12.01	12.22
5889	NYSE	FNB	Thu, Sep 22, 2016	12.01	12.20	12.01	12.19
5888	NYSE	FNB	Wed, Sep 21, 2016	12.06	12.07	11.86	11.98
5887	NYSE	FNB	Tue, Sep 20, 2016	12.11	12.11	11.97	11.98
5886	NYSE	FNB	Mon, Sep 19, 2016	12.14	12.19	11.96	12.03
5885	NYSE	FNB	Fri, Sep 16, 2016	12.16	12.16	12.00	12.09
5884	NYSE	FNB	Thu, Sep 15, 2016	12.08	12.27	12.06	12.17
5883	NYSE	FNB	Wed, Sep 14, 2016	12.27	12.30	12.11	12.13
5882	NYSE	FNB	Tue, Sep 13, 2016	12.31	12.37	12.15	12.29
5881	NYSE	FNB	Mon, Sep 12, 2016	12.46	12.50	12.32	12.47
5880	NYSE	FNB	Fri, Sep 9, 2016	12.47	12.57	12.47	12.50
5879	NYSE	FNB	Thu, Sep 8, 2016	12.52	12.58	12.47	12.52
5878	NYSE	FNB	Wed, Sep 7, 2016	12.29	12.50	12.26	12.50
5877	NYSE	FNB	Tue, Sep 6, 2016	12.47	12.49	12.26	12.33
5876	NYSE	FNB	Fri, Sep 2, 2016	12.47	12.57	12.41	12.47
5875	NYSE	FNB	Thu, Sep 1, 2016	12.54	12.59	12.32	12.44
5874	NYSE	FNB	Wed, Aug 31, 2016	12.52	12.54	12.34	12.49
5873	NYSE	FNB	Tue, Aug 30, 2016	12.25	12.49	12.25	12.48
5872	NYSE	FNB	Mon, Aug 29, 2016	12.38	12.41	12.32	12.27
5871	NYSE	FNB	Fri, Aug 26, 2016	12.37	12.39	12.24	12.33
5870	NYSE	FNB	Thu, Aug 25, 2016	12.25	12.34	12.22	12.32
5869	NYSE	FNB	Wed, Aug 24, 2016	12.31	12.35	12.23	12.26
5868	NYSE	FNB	Tue, Aug 23, 2016	12.39	12.41	12.28	12.28
5867	NYSE	FNB	Mon, Aug 22, 2016	12.30	12.34	12.26	12.32
5866	NYSE	FNB	Fri, Aug 19, 2016	12.33	12.35	12.26	12.32
5865	NYSE	FNB	Thu, Aug 18, 2016	12.23	12.33	12.19	12.33
5864	NYSE	FNB	Wed, Aug 17, 2016	12.21	12.32	12.19	12.21
5863	NYSE	FNB	Tue, Aug 16, 2016	12.26	12.32	12.21	12.24
5862	NYSE	FNB	Mon, Aug 15, 2016	12.25	12.34	12.23	12.29
5861	NYSE	FNB	Fri, Aug 12, 2016	12.19	12.23	12.12	12.17
5860	NYSE	FNB	Thu, Aug 11, 2016	12.38	12.43	12.30	12.31
5859	NYSE	FNB	Wed, Aug 10, 2016	12.36	12.37	12.19	12.33
5858	NYSE	FNB	Tue, Aug 9, 2016	12.35	12.44	12.32	12.38
5857	NYSE	FNB	Mon, Aug 8, 2016	12.58	12.61	12.34	12.36
5856	NYSE	FNB	Fri, Aug 5, 2016	12.45	12.61	12.39	12.54
5855	NYSE	FNB	Thu, Aug 4, 2016	12.19	12.34	12.15	12.32
5854	NYSE	FNB	Wed, Aug 3, 2016	11.99	12.18	11.99	12.18
5853	NYSE	FNB	Tue, Aug 2, 2016	11.94	12.11	11.92	11.97
5852	NYSE	FNB	Mon, Aug 1, 2016	12.04	12.13	11.90	11.92
5851	NYSE	FNB	Fri, Jul 29, 2016	11.98	12.03	11.92	11.95
5850	NYSE	FNB	Thu, Jul 28, 2016	11.99	12.06	11.91	11.98
5849	NYSE	FNB	Wed, Jul 27, 2016	11.96	12.05	11.94	12.01
5848	NYSE	FNB	Tue, Jul 26, 2016	11.97	12.05	11.91	11.96
5847	NYSE	FNB	Mon, Jul 25, 2016	12.03	12.18	11.97	11.97
5846	NYSE	FNB	Fri, Jul 22, 2016	11.91	12.25	11.91	12.13
5845	NYSE	FNB	Thu, Jul 21, 2016	12.75	12.75	11.75	11.99
5844	NYSE	FNB	Wed, Jul 20, 2016	13.25	13.25	13.14	13.20
5843	NYSE	FNB	Tue, Jul 19, 2016	13.12	13.29	13.09	13.18
5842	NYSE	FNB	Mon, Jul 18, 2016	13.31	13.36	13.19	13.20
5841	NYSE	FNB	Fri, Jul 15, 2016	13.36	13.44	13.23	13.35
5840	NYSE	FNB	Thu, Jul 14, 2016	13.23	13.29	13.12	13.24
5839	NYSE	FNB	Wed, Jul 13, 2016	12.98	13.05	12.91	13.00
5838	NYSE	FNB	Tue, Jul 12, 2016	12.85	13.05	12.84	13.01
5837	NYSE	FNB	Mon, Jul 11, 2016	12.64	12.75	12.59	12.71
5836	NYSE	FNB	Fri, Jul 8, 2016	12.42	12.59	12.38	12.52
5835	NYSE	FNB	Thu, Jul 7, 2016	12.15	12.39	12.00	12.22
5834	NYSE	FNB	Wed, Jul 6, 2016	11.93	12.20	11.87	12.20
5833	NYSE	FNB	Tue, Jul 5, 2016	12.23	12.28	11.94	12.07
5832	NYSE	FNB	Fri, Jul 1, 2016	12.40	12.50	12.27	12.39
5831	NYSE	FNB	Thu, Jun 30, 2016	12.36	12.54	12.20	12.54
5830	NYSE	FNB	Wed, Jun 29, 2016	12.20	12.28	12.06	12.26
5829	NYSE	FNB	Tue, Jun 28, 2016	11.98	12.09	11.82	12.01
5828	NYSE	FNB	Mon, Jun 27, 2016	12.08	12.12	11.69	11.76
5827	NYSE	FNB	Fri, Jun 24, 2016	12.34	12.70	12.31	12.31
5826	NYSE	FNB	Thu, Jun 23, 2016	13.03	13.27	13.03	13.24
5825	NYSE	FNB	Wed, Jun 22, 2016	12.84	13.00	12.80	12.80
5824	NYSE	FNB	Tue, Jun 21, 2016	12.85	12.90	12.73	12.82
5823	NYSE	FNB	Mon, Jun 20, 2016	12.82	13.05	12.80	12.81
5822	NYSE	FNB	Fri, Jun 17, 2016	12.69	12.82	12.57	12.61
5821	NYSE	FNB	Thu, Jun 16, 2016	12.62	12.72	12.52	12.67
5820	NYSE	FNB	Wed, Jun 15, 2016	12.71	13.00	12.67	12.75
5819	NYSE	FNB	Tue, Jun 14, 2016	12.79	12.92	12.63	12.68
5818	NYSE	FNB	Mon, Jun 13, 2016	13.03	13.11	12.83	12.86
5817	NYSE	FNB	Fri, Jun 10, 2016	13.02	13.15	12.95	13.09
5816	NYSE	FNB	Thu, Jun 9, 2016	13.20	13.24	13.04	13.18
5815	NYSE	FNB	Wed, Jun 8, 2016	13.20	13.33	13.18	13.31
5814	NYSE	FNB	Tue, Jun 7, 2016	13.38	13.38	13.23	13.23
5813	NYSE	FNB	Mon, Jun 6, 2016	13.19	13.44	13.19	13.35
5812	NYSE	FNB	Fri, Jun 3, 2016	13.26	13.26	12.86	13.17
5811	NYSE	FNB	Thu, Jun 2, 2016	13.35	13.44	13.31	13.44
5810	NYSE	FNB	Wed, Jun 1, 2016	13.24	13.46	13.21	13.42
5809	NYSE	FNB	Tue, May 31, 2016	13.46	13.47	13.32	13.39
5808	NYSE	FNB	Fri, May 27, 2016	13.23	13.40	13.22	13.39
5807	NYSE	FNB	Thu, May 26, 2016	13.49	13.51	13.29	13.21
5806	NYSE	FNB	Wed, May 25, 2016	13.40	13.59	13.38	13.47
5805	NYSE	FNB	Tue, May 24, 2016	13.05	13.33	13.03	13.32
5804	NYSE	FNB	Mon, May 23, 2016	13.09	13.09	12.89	12.95
5803	NYSE	FNB	Fri, May 20, 2016	12.90	13.14	12.90	13.08
5802	NYSE	FNB	Thu, May 19, 2016	12.91	13.02	12.67	12.85
5801	NYSE	FNB	Wed, May 18, 2016	12.42	12.97	12.42	12.96
5800	NYSE	FNB	Tue, May 17, 2016	12.67	12.79	12.46	12.50
5799	NYSE	FNB	Mon, May 16, 2016	12.54	12.78	12.52	12.70
5798	NYSE	FNB	Fri, May 13, 2016	12.72	12.86	12.46	12.51
5797	NYSE	FNB	Thu, May 12, 2016	12.86	12.95	12.68	12.75
5796	NYSE	FNB	Wed, May 11, 2016	12.81	12.93	12.77	12.78
5795	NYSE	FNB	Tue, May 10, 2016	12.80	12.96	12.74	12.87
5794	NYSE	FNB	Mon, May 9, 2016	12.69	12.80	12.62	12.71
5793	NYSE	FNB	Fri, May 6, 2016	12.64	12.72	12.55	12.71
5792	NYSE	FNB	Thu, May 5, 2016	12.85	12.93	12.66	12.67
5791	NYSE	FNB	Wed, May 4, 2016	12.86	12.99	12.65	12.76
5790	NYSE	FNB	Tue, May 3, 2016	13.10	13.14	12.87	12.96
5789	NYSE	FNB	Mon, May 2, 2016	13.24	13.35	13.15	13.31
5788	NYSE	FNB	Fri, Apr 29, 2016	13.20	13.30	13.10	13.22
5787	NYSE	FNB	Thu, Apr 28, 2016	13.24	13.40	13.19	13.23
5786	NYSE	FNB	Wed, Apr 27, 2016	13.42	13.47	13.26	13.37
5785	NYSE	FNB	Tue, Apr 26, 2016	13.39	13.50	13.33	13.44
5784	NYSE	FNB	Mon, Apr 25, 2016	13.45	13.45	13.23	13.33
5783	NYSE	FNB	Fri, Apr 22, 2016	13.15	13.58	13.15	13.49
5782	NYSE	FNB	Thu, Apr 21, 2016	13.50	13.51	13.34	13.36
5781	NYSE	FNB	Wed, Apr 20, 2016	13.40	13.49	13.29	13.47
5780	NYSE	FNB	Tue, Apr 19, 2016	13.28	13.39	13.23	13.37
5779	NYSE	FNB	Mon, Apr 18, 2016	13.01	13.27	13.01	13.21
5778	NYSE	FNB	Fri, Apr 15, 2016	13.17	13.23	13.09	13.12
5777	NYSE	FNB	Thu, Apr 14, 2016	13.08	13.32	13.01	13.17
5776	NYSE	FNB	Wed, Apr 13, 2016	12.87	13.14	12.86	13.12
5775	NYSE	FNB	Tue, Apr 12, 2016	12.57	12.79	12.52	12.77
5774	NYSE	FNB	Mon, Apr 11, 2016	12.47	12.70	12.45	12.52
5773	NYSE	FNB	Fri, Apr 8, 2016	12.45	12.56	12.34	12.39
5772	NYSE	FNB	Thu, Apr 7, 2016	12.56	12.59	12.26	12.32
5771	NYSE	FNB	Wed, Apr 6, 2016	12.59	12.69	12.49	12.67
5770	NYSE	FNB	Tue, Apr 5, 2016	12.89	12.89	12.89	12.57
5769	NYSE	FNB	Mon, Apr 4, 2016	12.98	13.04	12.86	12.89
5768	NYSE	FNB	Fri, Apr 1, 2016	12.89	13.00	12.83	12.98
5767	NYSE	FNB	Thu, Mar 31, 2016	13.13	13.16	12.90	13.01
5766	NYSE	FNB	Wed, Mar 30, 2016	13.12	13.30	13.08	13.13
5765	NYSE	FNB	Tue, Mar 29, 2016	12.90	13.11	12.74	13.09
5764	NYSE	FNB	Mon, Mar 28, 2016	12.96	13.04	12.83	12.93
5763	NYSE	FNB	Thu, Mar 24, 2016	12.92	12.92	12.92	12.90
5762	NYSE	FNB	Wed, Mar 23, 2016	13.04	13.06	12.92	12.92
5761	NYSE	FNB	Tue, Mar 22, 2016	13.01	13.13	12.94	13.06
5760	NYSE	FNB	Mon, Mar 21, 2016	13.11	13.17	12.98	13.10
5759	NYSE	FNB	Fri, Mar 18, 2016	13.06	13.25	13.03	13.10
5758	NYSE	FNB	Thu, Mar 17, 2016	12.84	13.09	12.65	13.04
5757	NYSE	FNB	Wed, Mar 16, 2016	12.94	13.12	12.79	12.89
5756	NYSE	FNB	Tue, Mar 15, 2016	13.22	13.22	13.22	12.96
5755	NYSE	FNB	Mon, Mar 14, 2016	13.36	13.40	13.08	13.22
5754	NYSE	FNB	Fri, Mar 11, 2016	13.23	13.39	13.15	13.39
5753	NYSE	FNB	Thu, Mar 10, 2016	13.14	13.17	12.87	13.10
5752	NYSE	FNB	Wed, Mar 9, 2016	13.02	13.02	13.02	13.02
5751	NYSE	FNB	Tue, Mar 8, 2016	13.20	13.23	13.01	13.02
5750	NYSE	FNB	Mon, Mar 7, 2016	13.17	13.35	13.13	13.32
5749	NYSE	FNB	Fri, Mar 4, 2016	13.18	13.18	13.18	13.28
5748	NYSE	FNB	Thu, Mar 3, 2016	12.92	12.92	12.92	13.18
5747	NYSE	FNB	Wed, Mar 2, 2016	12.79	12.92	12.71	12.92
5746	NYSE	FNB	Tue, Mar 1, 2016	12.28	12.28	12.28	12.82
5745	NYSE	FNB	Mon, Feb 29, 2016	12.51	12.55	12.26	12.28
5744	NYSE	FNB	Fri, Feb 26, 2016	12.46	12.46	12.46	12.60
5743	NYSE	FNB	Thu, Feb 25, 2016	12.31	12.49	12.25	12.46
5742	NYSE	FNB	Wed, Feb 24, 2016	12.17	12.32	12.02	12.30
5741	NYSE	FNB	Tue, Feb 23, 2016	12.43	12.53	12.26	12.33
5740	NYSE	FNB	Mon, Feb 22, 2016	12.37	12.59	12.28	12.50
5739	NYSE	FNB	Fri, Feb 19, 2016	12.14	12.34	12.13	12.21
5738	NYSE	FNB	Thu, Feb 18, 2016	12.39	12.39	12.05	12.18
5737	NYSE	FNB	Wed, Feb 17, 2016	12.30	12.40	12.21	12.33
5736	NYSE	FNB	Tue, Feb 16, 2016	11.89	12.21	11.76	12.20
5735	NYSE	FNB	Fri, Feb 12, 2016	11.75	12.06	11.72	11.86
5734	NYSE	FNB	Thu, Feb 11, 2016	11.71	11.76	11.44	11.57
5733	NYSE	FNB	Wed, Feb 10, 2016	12.21	12.36	11.97	11.98
5732	NYSE	FNB	Tue, Feb 9, 2016	11.89	12.17	11.88	12.08
5731	NYSE	FNB	Mon, Feb 8, 2016	11.90	12.13	11.79	12.09
5730	NYSE	FNB	Fri, Feb 5, 2016	12.10	12.23	12.06	12.08
5729	NYSE	FNB	Thu, Feb 4, 2016	11.89	12.15	11.86	12.09
5728	NYSE	FNB	Wed, Feb 3, 2016	11.88	11.96	11.48	11.92
5727	NYSE	FNB	Tue, Feb 2, 2016	11.87	11.91	11.70	11.77
5726	NYSE	FNB	Mon, Feb 1, 2016	11.97	12.18	11.82	12.10
5725	NYSE	FNB	Fri, Jan 29, 2016	11.74	12.07	11.69	12.05
5724	NYSE	FNB	Thu, Jan 28, 2016	11.66	11.80	11.61	11.72
5723	NYSE	FNB	Wed, Jan 27, 2016	11.51	11.76	11.44	11.51
5722	NYSE	FNB	Tue, Jan 26, 2016	11.21	11.58	11.16	11.56
5721	NYSE	FNB	Mon, Jan 25, 2016	11.50	11.61	11.17	11.18
5720	NYSE	FNB	Fri, Jan 22, 2016	11.58	11.75	11.47	11.66
5719	NYSE	FNB	Thu, Jan 21, 2016	11.87	12.06	11.45	11.49
5718	NYSE	FNB	Wed, Jan 20, 2016	11.54	11.79	11.33	11.69
5717	NYSE	FNB	Tue, Jan 19, 2016	12.02	12.04	11.70	11.78
5716	NYSE	FNB	Fri, Jan 15, 2016	11.67	11.91	11.58	11.86
5715	NYSE	FNB	Thu, Jan 14, 2016	11.97	12.16	11.79	12.05
5714	NYSE	FNB	Wed, Jan 13, 2016	12.41	12.41	11.79	11.86
5713	NYSE	FNB	Tue, Jan 12, 2016	12.37	12.37	12.09	12.32
5712	NYSE	FNB	Mon, Jan 11, 2016	12.31	12.41	12.19	12.23
5711	NYSE	FNB	Fri, Jan 8, 2016	12.60	12.67	12.19	12.22
5710	NYSE	FNB	Thu, Jan 7, 2016	12.69	12.81	12.53	12.54
5709	NYSE	FNB	Wed, Jan 6, 2016	12.77	12.97	12.77	12.89
5708	NYSE	FNB	Tue, Jan 5, 2016	12.99	13.08	12.88	13.00
5707	NYSE	FNB	Mon, Jan 4, 2016	13.07	13.12	12.89	12.95
5706	NYSE	FNB	Thu, Dec 31, 2015	13.50	13.56	13.33	13.34
5705	NYSE	FNB	Wed, Dec 30, 2015	13.72	13.72	13.53	13.56
5704	NYSE	FNB	Tue, Dec 29, 2015	13.63	13.73	13.55	13.73
5703	NYSE	FNB	Mon, Dec 28, 2015	13.53	13.58	13.35	13.56
5702	NYSE	FNB	Thu, Dec 24, 2015	13.50	13.67	13.50	13.58
5701	NYSE	FNB	Wed, Dec 23, 2015	13.44	13.54	13.38	13.52
5700	NYSE	FNB	Tue, Dec 22, 2015	13.40	13.42	13.18	13.38
5699	NYSE	FNB	Mon, Dec 21, 2015	13.31	13.43	13.17	13.35
5698	NYSE	FNB	Fri, Dec 18, 2015	13.34	13.35	13.01	13.25
5697	NYSE	FNB	Thu, Dec 17, 2015	13.51	13.66	13.33	13.46
5696	NYSE	FNB	Wed, Dec 16, 2015	13.52	13.60	13.21	13.46
5695	NYSE	FNB	Tue, Dec 15, 2015	13.15	13.46	13.14	13.39
5694	NYSE	FNB	Mon, Dec 14, 2015	13.03	13.20	12.89	13.05
5693	NYSE	FNB	Fri, Dec 11, 2015	12.99	13.22	12.92	13.02
5692	NYSE	FNB	Thu, Dec 10, 2015	13.39	13.48	13.29	13.36
5691	NYSE	FNB	Wed, Dec 9, 2015	13.68	13.73	13.27	13.38
5690	NYSE	FNB	Tue, Dec 8, 2015	13.76	13.90	13.60	13.71
5689	NYSE	FNB	Mon, Dec 7, 2015	14.19	14.28	13.78	13.87
5688	NYSE	FNB	Fri, Dec 4, 2015	14.07	14.28	14.01	14.23
5687	NYSE	FNB	Thu, Dec 3, 2015	14.35	14.40	14.00	14.03
5686	NYSE	FNB	Wed, Dec 2, 2015	14.61	14.61	14.23	14.24
5685	NYSE	FNB	Tue, Dec 1, 2015	14.59	14.66	14.42	14.57
5684	NYSE	FNB	Mon, Nov 30, 2015	14.54	14.59	14.46	14.52
5683	NYSE	FNB	Fri, Nov 27, 2015	14.46	14.55	14.35	14.48
5682	NYSE	FNB	Wed, Nov 25, 2015	14.56	14.62	14.45	14.56
5681	NYSE	FNB	Tue, Nov 24, 2015	14.30	14.59	14.30	14.56
5680	NYSE	FNB	Mon, Nov 23, 2015	14.36	14.52	14.36	14.43
5679	NYSE	FNB	Fri, Nov 20, 2015	14.33	14.45	14.25	14.37
5678	NYSE	FNB	Thu, Nov 19, 2015	14.37	14.42	14.19	14.26
5677	NYSE	FNB	Wed, Nov 18, 2015	14.23	14.37	14.05	14.37
5676	NYSE	FNB	Tue, Nov 17, 2015	14.15	14.34	14.06	14.15
5675	NYSE	FNB	Mon, Nov 16, 2015	13.86	14.13	13.74	14.11
5674	NYSE	FNB	Fri, Nov 13, 2015	13.96	14.10	13.85	13.89
5673	NYSE	FNB	Thu, Nov 12, 2015	14.29	14.31	14.04	14.06
5672	NYSE	FNB	Wed, Nov 11, 2015	14.51	14.57	14.33	14.39
5671	NYSE	FNB	Tue, Nov 10, 2015	14.40	14.51	14.28	14.43
5670	NYSE	FNB	Mon, Nov 9, 2015	14.54	14.57	14.30	14.39
5669	NYSE	FNB	Fri, Nov 6, 2015	14.25	14.54	14.19	14.48
5668	NYSE	FNB	Thu, Nov 5, 2015	13.83	14.12	13.79	14.05
5667	NYSE	FNB	Wed, Nov 4, 2015	13.85	13.91	13.74	13.83
5666	NYSE	FNB	Tue, Nov 3, 2015	13.67	13.88	13.62	13.82
5665	NYSE	FNB	Mon, Nov 2, 2015	13.53	13.80	13.49	13.75
5664	NYSE	FNB	Fri, Oct 30, 2015	13.73	13.80	13.39	13.47
5663	NYSE	FNB	Thu, Oct 29, 2015	13.86	14.04	13.77	13.80
5662	NYSE	FNB	Wed, Oct 28, 2015	13.37	13.90	13.37	13.90
5661	NYSE	FNB	Tue, Oct 27, 2015	13.35	13.58	13.27	13.34
5660	NYSE	FNB	Mon, Oct 26, 2015	13.61	13.69	13.42	13.48
5659	NYSE	FNB	Fri, Oct 23, 2015	13.38	13.69	13.21	13.65
5658	NYSE	FNB	Thu, Oct 22, 2015	13.21	13.58	13.02	13.35
5657	NYSE	FNB	Wed, Oct 21, 2015	13.18	13.23	12.92	12.92
5656	NYSE	FNB	Tue, Oct 20, 2015	13.09	13.21	12.90	13.15
5655	NYSE	FNB	Mon, Oct 19, 2015	13.01	13.14	12.95	13.05
5654	NYSE	FNB	Fri, Oct 16, 2015	13.07	13.15	12.96	13.08
5653	NYSE	FNB	Thu, Oct 15, 2015	12.88	13.04	12.76	13.04
5652	NYSE	FNB	Wed, Oct 14, 2015	13.18	13.18	12.78	12.79
5651	NYSE	FNB	Tue, Oct 13, 2015	13.22	13.43	13.16	13.20
5650	NYSE	FNB	Mon, Oct 12, 2015	13.09	13.29	13.02	13.27
5649	NYSE	FNB	Fri, Oct 9, 2015	13.30	13.37	13.08	13.10
5648	NYSE	FNB	Thu, Oct 8, 2015	13.03	13.31	12.99	13.30
5647	NYSE	FNB	Wed, Oct 7, 2015	12.90	13.09	12.84	13.05
5646	NYSE	FNB	Tue, Oct 6, 2015	12.87	12.93	12.73	12.82
5645	NYSE	FNB	Mon, Oct 5, 2015	12.68	12.93	12.68	12.91
5644	NYSE	FNB	Fri, Oct 2, 2015	12.68	12.68	12.31	12.61
5643	NYSE	FNB	Thu, Oct 1, 2015	12.89	12.99	12.71	12.91
5642	NYSE	FNB	Wed, Sep 30, 2015	12.96	13.01	12.82	12.95
5641	NYSE	FNB	Tue, Sep 29, 2015	12.78	12.96	12.65	12.85
5640	NYSE	FNB	Mon, Sep 28, 2015	12.79	12.88	12.73	12.76
5639	NYSE	FNB	Fri, Sep 25, 2015	12.81	12.95	12.76	12.87
5638	NYSE	FNB	Thu, Sep 24, 2015	12.41	12.66	12.41	12.64
5637	NYSE	FNB	Wed, Sep 23, 2015	12.51	12.66	12.46	12.54
5636	NYSE	FNB	Tue, Sep 22, 2015	12.43	12.55	12.37	12.45
5635	NYSE	FNB	Mon, Sep 21, 2015	12.41	12.67	12.41	12.59
5634	NYSE	FNB	Fri, Sep 18, 2015	12.50	12.57	12.32	12.36
5633	NYSE	FNB	Thu, Sep 17, 2015	13.01	13.14	12.64	12.69
5632	NYSE	FNB	Wed, Sep 16, 2015	12.97	13.04	12.88	13.02
5631	NYSE	FNB	Tue, Sep 15, 2015	12.84	13.05	12.83	13.01
5630	NYSE	FNB	Mon, Sep 14, 2015	12.81	12.93	12.76	12.80
5629	NYSE	FNB	Fri, Sep 11, 2015	12.71	12.83	12.65	12.82
5628	NYSE	FNB	Thu, Sep 10, 2015	12.58	12.82	12.55	12.78
5627	NYSE	FNB	Wed, Sep 9, 2015	12.77	12.84	12.61	12.62
5626	NYSE	FNB	Tue, Sep 8, 2015	12.58	12.70	12.50	12.67
5625	NYSE	FNB	Fri, Sep 4, 2015	12.23	12.43	12.22	12.38
5624	NYSE	FNB	Thu, Sep 3, 2015	12.29	12.48	12.12	12.40
5623	NYSE	FNB	Wed, Sep 2, 2015	12.35	12.40	12.14	12.33
5622	NYSE	FNB	Tue, Sep 1, 2015	12.30	12.40	12.12	12.18
5621	NYSE	FNB	Mon, Aug 31, 2015	12.45	12.59	12.39	12.56
5620	NYSE	FNB	Fri, Aug 28, 2015	12.38	12.56	12.26	12.48
5619	NYSE	FNB	Thu, Aug 27, 2015	12.58	12.69	12.43	12.54
5618	NYSE	FNB	Wed, Aug 26, 2015	12.30	12.44	12.10	12.44
5617	NYSE	FNB	Tue, Aug 25, 2015	12.65	12.65	12.00	12.03
5616	NYSE	FNB	Mon, Aug 24, 2015	12.40	12.76	12.22	12.26
5615	NYSE	FNB	Fri, Aug 21, 2015	12.72	13.06	12.65	12.95
5614	NYSE	FNB	Thu, Aug 20, 2015	13.10	13.15	12.98	12.98
5613	NYSE	FNB	Wed, Aug 19, 2015	13.32	13.40	13.23	13.24
5612	NYSE	FNB	Tue, Aug 18, 2015	13.37	13.40	13.18	13.36
5611	NYSE	FNB	Mon, Aug 17, 2015	13.22	13.44	13.13	13.33
5610	NYSE	FNB	Fri, Aug 14, 2015	13.16	13.32	13.12	13.31
5609	NYSE	FNB	Thu, Aug 13, 2015	13.06	13.23	13.04	13.16
5608	NYSE	FNB	Wed, Aug 12, 2015	13.20	13.22	12.92	13.09
5607	NYSE	FNB	Tue, Aug 11, 2015	13.27	13.39	13.18	13.24
5606	NYSE	FNB	Mon, Aug 10, 2015	13.46	13.51	13.39	13.42
5605	NYSE	FNB	Fri, Aug 7, 2015	13.40	13.50	13.30	13.37
5604	NYSE	FNB	Thu, Aug 6, 2015	13.52	13.55	13.36	13.48
5603	NYSE	FNB	Wed, Aug 5, 2015	13.36	13.56	13.30	13.47
5602	NYSE	FNB	Tue, Aug 4, 2015	13.86	13.98	13.25	13.27
5601	NYSE	FNB	Mon, Aug 3, 2015	13.79	13.85	13.65	13.79
5600	NYSE	FNB	Fri, Jul 31, 2015	13.80	13.87	13.69	13.79
5599	NYSE	FNB	Thu, Jul 30, 2015	13.79	13.88	13.71	13.80
5598	NYSE	FNB	Wed, Jul 29, 2015	13.78	13.86	13.69	13.83
5597	NYSE	FNB	Tue, Jul 28, 2015	13.95	13.95	13.67	13.79
5596	NYSE	FNB	Mon, Jul 27, 2015	13.85	13.88	13.68	13.82
5595	NYSE	FNB	Fri, Jul 24, 2015	14.25	14.27	14.01	14.01
5594	NYSE	FNB	Thu, Jul 23, 2015	14.69	14.69	14.21	14.25
5593	NYSE	FNB	Wed, Jul 22, 2015	14.40	14.62	14.37	14.54
5592	NYSE	FNB	Tue, Jul 21, 2015	14.55	14.72	14.38	14.40
5591	NYSE	FNB	Mon, Jul 20, 2015	14.49	14.60	14.35	14.55
5590	NYSE	FNB	Fri, Jul 17, 2015	14.63	14.64	14.35	14.46
5589	NYSE	FNB	Thu, Jul 16, 2015	14.69	14.80	14.62	14.64
5588	NYSE	FNB	Wed, Jul 15, 2015	14.57	14.71	14.48	14.62
5587	NYSE	FNB	Tue, Jul 14, 2015	14.44	14.57	14.40	14.53
5586	NYSE	FNB	Mon, Jul 13, 2015	14.52	14.59	14.45	14.51
5585	NYSE	FNB	Fri, Jul 10, 2015	14.42	14.50	14.29	14.41
5584	NYSE	FNB	Thu, Jul 9, 2015	14.38	14.39	14.10	14.18
5583	NYSE	FNB	Wed, Jul 8, 2015	13.92	14.14	13.92	14.07
5582	NYSE	FNB	Tue, Jul 7, 2015	14.30	14.30	13.97	14.11
5581	NYSE	FNB	Mon, Jul 6, 2015	14.09	14.34	14.04	14.33
5580	NYSE	FNB	Thu, Jul 2, 2015	14.54	14.54	14.18	14.28
5579	NYSE	FNB	Wed, Jul 1, 2015	14.54	14.66	14.37	14.54
5578	NYSE	FNB	Tue, Jun 30, 2015	14.39	14.46	14.22	14.32
5577	NYSE	FNB	Mon, Jun 29, 2015	14.37	14.56	14.19	14.21
5576	NYSE	FNB	Fri, Jun 26, 2015	14.50	14.61	14.43	14.58
5575	NYSE	FNB	Thu, Jun 25, 2015	14.37	14.49	14.29	14.41
5574	NYSE	FNB	Wed, Jun 24, 2015	14.37	14.47	14.30	14.35
5573	NYSE	FNB	Tue, Jun 23, 2015	14.30	14.45	14.28	14.43
5572	NYSE	FNB	Mon, Jun 22, 2015	14.32	14.35	14.20	14.27
5571	NYSE	FNB	Fri, Jun 19, 2015	14.10	14.21	14.05	14.17
5570	NYSE	FNB	Thu, Jun 18, 2015	14.04	14.14	13.90	14.13
5569	NYSE	FNB	Wed, Jun 17, 2015	14.33	14.33	13.94	13.97
5568	NYSE	FNB	Tue, Jun 16, 2015	14.08	14.28	14.04	14.26
5567	NYSE	FNB	Mon, Jun 15, 2015	13.98	14.19	13.93	14.12
5566	NYSE	FNB	Fri, Jun 12, 2015	14.08	14.14	14.00	14.14
5565	NYSE	FNB	Thu, Jun 11, 2015	14.14	14.20	14.04	14.11
5564	NYSE	FNB	Wed, Jun 10, 2015	14.06	14.22	13.99	14.15
5563	NYSE	FNB	Tue, Jun 9, 2015	13.89	14.03	13.77	13.93
5562	NYSE	FNB	Mon, Jun 8, 2015	13.80	13.89	13.77	13.85
5561	NYSE	FNB	Fri, Jun 5, 2015	13.75	13.84	13.68	13.78
5560	NYSE	FNB	Thu, Jun 4, 2015	13.69	13.75	13.57	13.62
5559	NYSE	FNB	Wed, Jun 3, 2015	13.69	13.86	13.60	13.77
5558	NYSE	FNB	Tue, Jun 2, 2015	13.46	13.69	13.35	13.62
5557	NYSE	FNB	Mon, Jun 1, 2015	13.55	13.57	13.35	13.48
5556	NYSE	FNB	Fri, May 29, 2015	13.57	13.58	13.38	13.49
5555	NYSE	FNB	Thu, May 28, 2015	13.49	13.58	13.46	13.56
5554	NYSE	FNB	Wed, May 27, 2015	13.53	13.67	13.43	13.64
5553	NYSE	FNB	Tue, May 26, 2015	13.44	13.49	13.33	13.47
5552	NYSE	FNB	Fri, May 22, 2015	13.59	13.71	13.50	13.51
5551	NYSE	FNB	Thu, May 21, 2015	13.61	13.72	13.53	13.62
5550	NYSE	FNB	Wed, May 20, 2015	13.71	13.71	13.55	13.65
5549	NYSE	FNB	Tue, May 19, 2015	13.57	13.71	13.57	13.71
5548	NYSE	FNB	Mon, May 18, 2015	13.33	13.58	13.26	13.55
5547	NYSE	FNB	Fri, May 15, 2015	13.46	13.49	13.21	13.29
5546	NYSE	FNB	Thu, May 14, 2015	13.50	13.53	13.41	13.48
5545	NYSE	FNB	Wed, May 13, 2015	13.41	13.46	13.30	13.46
5544	NYSE	FNB	Tue, May 12, 2015	13.40	13.50	13.24	13.43
5543	NYSE	FNB	Mon, May 11, 2015	13.32	13.45	13.26	13.43
5542	NYSE	FNB	Fri, May 8, 2015	13.25	13.32	13.09	13.31
5541	NYSE	FNB	Thu, May 7, 2015	13.05	13.27	13.00	13.16
5540	NYSE	FNB	Wed, May 6, 2015	13.04	13.12	12.94	13.10
5539	NYSE	FNB	Tue, May 5, 2015	13.07	13.19	12.97	13.01
5538	NYSE	FNB	Mon, May 4, 2015	13.03	13.16	13.01	13.13
5537	NYSE	FNB	Fri, May 1, 2015	13.31	13.32	13.00	13.04
5536	NYSE	FNB	Thu, Apr 30, 2015	13.22	13.29	13.08	13.27
5535	NYSE	FNB	Wed, Apr 29, 2015	13.20	13.38	13.15	13.26
5534	NYSE	FNB	Tue, Apr 28, 2015	12.96	13.26	12.94	13.26
5533	NYSE	FNB	Mon, Apr 27, 2015	13.12	13.19	12.89	12.97
5532	NYSE	FNB	Fri, Apr 24, 2015	13.20	13.20	13.08	13.12
5531	NYSE	FNB	Thu, Apr 23, 2015	13.30	13.30	13.08	13.19
5530	NYSE	FNB	Wed, Apr 22, 2015	13.10	13.25	13.00	13.21
5529	NYSE	FNB	Tue, Apr 21, 2015	13.20	13.28	13.11	13.11
5528	NYSE	FNB	Mon, Apr 20, 2015	13.04	13.24	13.02	13.16
5527	NYSE	FNB	Fri, Apr 17, 2015	13.15	13.20	12.98	13.00
5526	NYSE	FNB	Thu, Apr 16, 2015	13.28	13.36	13.10	13.27
5525	NYSE	FNB	Wed, Apr 15, 2015	13.13	13.37	13.08	13.29
5524	NYSE	FNB	Tue, Apr 14, 2015	13.21	13.22	13.04	13.12
5523	NYSE	FNB	Mon, Apr 13, 2015	13.13	13.31	13.01	13.26
5522	NYSE	FNB	Fri, Apr 10, 2015	13.12	13.18	13.01	13.12
5521	NYSE	FNB	Thu, Apr 9, 2015	13.10	13.12	12.89	13.07
5520	NYSE	FNB	Wed, Apr 8, 2015	13.10	13.23	13.08	13.12
5519	NYSE	FNB	Tue, Apr 7, 2015	13.10	13.24	13.06	13.13
5518	NYSE	FNB	Mon, Apr 6, 2015	13.03	13.24	12.85	13.12
5517	NYSE	FNB	Thu, Apr 2, 2015	13.12	13.22	13.10	13.18
5516	NYSE	FNB	Wed, Apr 1, 2015	13.08	13.19	12.95	13.15
5515	NYSE	FNB	Tue, Mar 31, 2015	13.04	13.17	13.00	13.14
5514	NYSE	FNB	Mon, Mar 30, 2015	12.97	13.22	12.97	13.15
5513	NYSE	FNB	Fri, Mar 27, 2015	12.95	12.98	12.82	12.90
5512	NYSE	FNB	Thu, Mar 26, 2015	12.86	13.00	12.77	12.96
5511	NYSE	FNB	Wed, Mar 25, 2015	13.20	13.21	12.89	12.89
5510	NYSE	FNB	Tue, Mar 24, 2015	13.19	13.24	13.06	13.17
5509	NYSE	FNB	Mon, Mar 23, 2015	13.30	13.37	13.10	13.20
5508	NYSE	FNB	Fri, Mar 20, 2015	13.05	13.31	13.04	13.31
5507	NYSE	FNB	Thu, Mar 19, 2015	13.04	13.05	12.83	12.99
5506	NYSE	FNB	Wed, Mar 18, 2015	13.25	13.43	12.98	13.08
5505	NYSE	FNB	Tue, Mar 17, 2015	13.18	13.29	13.05	13.29
5504	NYSE	FNB	Mon, Mar 16, 2015	13.40	13.40	13.21	13.24
5503	NYSE	FNB	Fri, Mar 13, 2015	13.36	13.37	13.14	13.33
5502	NYSE	FNB	Thu, Mar 12, 2015	13.06	13.41	13.00	13.39
5501	NYSE	FNB	Wed, Mar 11, 2015	12.86	12.96	12.78	12.96
5500	NYSE	FNB	Tue, Mar 10, 2015	12.85	12.90	12.75	12.80
5499	NYSE	FNB	Mon, Mar 9, 2015	12.96	13.05	12.93	13.00
5498	NYSE	FNB	Fri, Mar 6, 2015	12.81	13.14	12.81	12.91
5497	NYSE	FNB	Thu, Mar 5, 2015	12.81	12.85	12.62	12.83
5496	NYSE	FNB	Wed, Mar 4, 2015	12.77	12.81	12.70	12.78
5495	NYSE	FNB	Tue, Mar 3, 2015	12.92	12.96	12.79	12.84
5494	NYSE	FNB	Mon, Mar 2, 2015	12.88	13.00	12.81	12.94
5493	NYSE	FNB	Fri, Feb 27, 2015	12.85	12.95	12.83	12.83
5492	NYSE	FNB	Thu, Feb 26, 2015	12.85	12.94	12.83	12.90
5491	NYSE	FNB	Wed, Feb 25, 2015	13.10	13.11	12.90	12.97
5490	NYSE	FNB	Tue, Feb 24, 2015	13.00	13.23	13.00	13.09
5489	NYSE	FNB	Mon, Feb 23, 2015	12.93	13.03	12.90	13.03
5488	NYSE	FNB	Fri, Feb 20, 2015	12.85	13.05	12.70	13.03
5487	NYSE	FNB	Thu, Feb 19, 2015	12.82	12.93	12.74	12.88
5486	NYSE	FNB	Wed, Feb 18, 2015	13.12	13.16	12.87	12.93
5485	NYSE	FNB	Tue, Feb 17, 2015	13.08	13.20	13.02	13.19
5484	NYSE	FNB	Fri, Feb 13, 2015	13.07	13.13	12.99	13.11
5483	NYSE	FNB	Thu, Feb 12, 2015	12.91	13.04	12.83	13.04
5482	NYSE	FNB	Wed, Feb 11, 2015	12.82	12.87	12.72	12.78
5481	NYSE	FNB	Tue, Feb 10, 2015	12.84	12.90	12.65	12.82
5480	NYSE	FNB	Mon, Feb 9, 2015	12.78	12.84	12.66	12.70
5479	NYSE	FNB	Fri, Feb 6, 2015	12.81	12.99	12.72	12.85
5478	NYSE	FNB	Thu, Feb 5, 2015	12.56	12.75	12.56	12.73
5477	NYSE	FNB	Wed, Feb 4, 2015	12.53	12.64	12.48	12.49
5476	NYSE	FNB	Tue, Feb 3, 2015	12.41	12.65	12.41	12.59
5475	NYSE	FNB	Mon, Feb 2, 2015	12.08	12.35	11.93	12.32
5474	NYSE	FNB	Fri, Jan 30, 2015	12.12	12.19	11.99	12.00
5473	NYSE	FNB	Thu, Jan 29, 2015	12.06	12.26	12.00	12.25
5472	NYSE	FNB	Wed, Jan 28, 2015	12.36	12.41	12.01	12.02
5471	NYSE	FNB	Tue, Jan 27, 2015	12.33	12.48	12.29	12.33
5470	NYSE	FNB	Mon, Jan 26, 2015	12.28	12.54	12.18	12.52
5469	NYSE	FNB	Fri, Jan 23, 2015	12.52	12.59	12.29	12.33
5468	NYSE	FNB	Thu, Jan 22, 2015	12.34	12.61	12.02	12.59
5467	NYSE	FNB	Wed, Jan 21, 2015	11.90	12.06	11.82	11.89
5466	NYSE	FNB	Tue, Jan 20, 2015	11.98	12.01	11.82	11.91
5465	NYSE	FNB	Fri, Jan 16, 2015	11.85	12.08	11.85	11.98
5464	NYSE	FNB	Thu, Jan 15, 2015	12.09	12.11	11.88	11.91
5463	NYSE	FNB	Wed, Jan 14, 2015	12.05	12.14	11.89	12.10
5462	NYSE	FNB	Tue, Jan 13, 2015	12.38	12.55	12.12	12.22
5461	NYSE	FNB	Mon, Jan 12, 2015	12.33	12.42	12.19	12.31
5460	NYSE	FNB	Fri, Jan 9, 2015	12.75	12.77	12.36	12.38
5459	NYSE	FNB	Thu, Jan 8, 2015	12.56	12.77	12.46	12.77
5458	NYSE	FNB	Wed, Jan 7, 2015	12.52	12.56	12.34	12.40
5457	NYSE	FNB	Tue, Jan 6, 2015	12.71	12.78	12.29	12.37
5456	NYSE	FNB	Mon, Jan 5, 2015	13.05	13.07	12.70	12.71
5455	NYSE	FNB	Fri, Jan 2, 2015	13.38	13.39	12.94	13.12
5454	NYSE	FNB	Wed, Dec 31, 2014	13.50	13.53	13.31	13.32
5453	NYSE	FNB	Tue, Dec 30, 2014	13.44	13.54	13.37	13.42
5452	NYSE	FNB	Mon, Dec 29, 2014	13.25	13.56	13.22	13.48
5451	NYSE	FNB	Fri, Dec 26, 2014	13.32	13.32	13.21	13.23
5450	NYSE	FNB	Wed, Dec 24, 2014	13.28	13.31	13.15	13.22
5449	NYSE	FNB	Tue, Dec 23, 2014	13.10	13.36	13.07	13.32
5448	NYSE	FNB	Mon, Dec 22, 2014	13.01	13.08	12.93	13.07
5447	NYSE	FNB	Fri, Dec 19, 2014	13.02	13.07	12.91	13.00
5446	NYSE	FNB	Thu, Dec 18, 2014	12.96	13.06	12.90	13.02
5445	NYSE	FNB	Wed, Dec 17, 2014	12.58	12.90	12.11	12.89
5444	NYSE	FNB	Tue, Dec 16, 2014	12.30	12.73	12.30	12.59
5443	NYSE	FNB	Mon, Dec 15, 2014	12.53	12.59	12.34	12.36
5442	NYSE	FNB	Fri, Dec 12, 2014	12.41	12.60	12.41	12.46
5441	NYSE	FNB	Thu, Dec 11, 2014	12.58	12.70	12.57	12.60
5440	NYSE	FNB	Wed, Dec 10, 2014	12.92	12.97	12.54	12.55
5439	NYSE	FNB	Tue, Dec 9, 2014	12.64	13.03	12.58	12.98
5438	NYSE	FNB	Mon, Dec 8, 2014	12.87	13.06	12.76	12.83
5437	NYSE	FNB	Fri, Dec 5, 2014	12.69	12.96	12.69	12.94
5436	NYSE	FNB	Thu, Dec 4, 2014	12.65	12.68	12.57	12.66
5435	NYSE	FNB	Wed, Dec 3, 2014	12.50	12.71	12.49	12.68
5434	NYSE	FNB	Tue, Dec 2, 2014	12.43	12.64	12.43	12.50
5433	NYSE	FNB	Mon, Dec 1, 2014	12.59	12.60	12.38	12.38
5432	NYSE	FNB	Fri, Nov 28, 2014	12.88	12.90	12.58	12.59
5431	NYSE	FNB	Wed, Nov 26, 2014	12.78	12.86	12.70	12.84
5430	NYSE	FNB	Tue, Nov 25, 2014	12.91	12.95	12.83	12.93
5429	NYSE	FNB	Mon, Nov 24, 2014	12.78	12.91	12.77	12.91
5428	NYSE	FNB	Fri, Nov 21, 2014	13.02	13.02	12.72	12.76
5427	NYSE	FNB	Thu, Nov 20, 2014	12.69	12.90	12.69	12.90
5426	NYSE	FNB	Wed, Nov 19, 2014	12.88	12.88	12.68	12.73
5425	NYSE	FNB	Tue, Nov 18, 2014	12.91	12.98	12.88	12.88
5424	NYSE	FNB	Mon, Nov 17, 2014	12.93	12.95	12.80	12.89
5423	NYSE	FNB	Fri, Nov 14, 2014	13.04	13.09	12.95	12.96
5422	NYSE	FNB	Thu, Nov 13, 2014	13.16	13.18	13.08	13.07
5421	NYSE	FNB	Wed, Nov 12, 2014	12.96	13.17	12.95	13.16
5420	NYSE	FNB	Tue, Nov 11, 2014	12.98	13.01	12.94	12.98
5419	NYSE	FNB	Mon, Nov 10, 2014	12.89	12.98	12.84	12.98
5418	NYSE	FNB	Fri, Nov 7, 2014	12.83	12.91	12.78	12.88
5417	NYSE	FNB	Thu, Nov 6, 2014	12.83	12.91	12.75	12.87
5416	NYSE	FNB	Wed, Nov 5, 2014	12.74	12.82	12.68	12.79
5415	NYSE	FNB	Tue, Nov 4, 2014	12.70	12.75	12.56	12.70
5414	NYSE	FNB	Mon, Nov 3, 2014	12.76	12.93	12.69	12.75
5413	NYSE	FNB	Fri, Oct 31, 2014	12.75	12.84	12.63	12.79
5412	NYSE	FNB	Thu, Oct 30, 2014	12.38	12.62	12.26	12.55
5411	NYSE	FNB	Wed, Oct 29, 2014	12.30	12.48	12.17	12.46
5410	NYSE	FNB	Tue, Oct 28, 2014	11.96	12.32	11.96	12.32
5409	NYSE	FNB	Mon, Oct 27, 2014	11.81	11.95	11.78	11.95
5408	NYSE	FNB	Fri, Oct 24, 2014	11.76	11.90	11.76	11.87
5407	NYSE	FNB	Thu, Oct 23, 2014	11.94	12.00	11.78	11.80
5406	NYSE	FNB	Wed, Oct 22, 2014	12.15	12.19	11.90	11.91
5405	NYSE	FNB	Tue, Oct 21, 2014	12.04	12.21	12.04	12.20
5404	NYSE	FNB	Mon, Oct 20, 2014	11.96	12.10	11.93	11.99
5403	NYSE	FNB	Fri, Oct 17, 2014	12.28	12.28	11.94	12.01
5402	NYSE	FNB	Thu, Oct 16, 2014	11.73	12.17	11.66	12.12
5401	NYSE	FNB	Wed, Oct 15, 2014	11.79	11.90	11.50	11.85
5400	NYSE	FNB	Tue, Oct 14, 2014	11.95	12.16	11.85	11.97
5399	NYSE	FNB	Mon, Oct 13, 2014	11.77	11.94	11.73	11.83
5398	NYSE	FNB	Fri, Oct 10, 2014	11.63	11.96	11.62	11.72
5397	NYSE	FNB	Thu, Oct 9, 2014	12.07	12.09	11.69	11.70
5396	NYSE	FNB	Wed, Oct 8, 2014	11.80	12.12	11.79	12.11
5395	NYSE	FNB	Tue, Oct 7, 2014	11.98	11.98	11.78	11.78
5394	NYSE	FNB	Mon, Oct 6, 2014	12.18	12.26	11.98	11.98
5393	NYSE	FNB	Fri, Oct 3, 2014	12.15	12.33	12.14	12.15
5392	NYSE	FNB	Thu, Oct 2, 2014	11.94	12.12	11.90	12.04
5391	NYSE	FNB	Wed, Oct 1, 2014	11.99	12.09	11.85	11.93
5390	NYSE	FNB	Tue, Sep 30, 2014	12.04	12.10	11.98	11.99
5389	NYSE	FNB	Mon, Sep 29, 2014	12.01	12.11	12.00	12.05
5388	NYSE	FNB	Fri, Sep 26, 2014	12.12	12.16	12.06	12.12
5387	NYSE	FNB	Thu, Sep 25, 2014	12.21	12.23	12.05	12.12
5386	NYSE	FNB	Wed, Sep 24, 2014	12.28	12.32	12.20	12.25
5385	NYSE	FNB	Tue, Sep 23, 2014	12.52	12.53	12.25	12.26
5384	NYSE	FNB	Mon, Sep 22, 2014	12.66	12.67	12.47	12.52
5383	NYSE	FNB	Fri, Sep 19, 2014	12.79	12.93	12.68	12.71
5382	NYSE	FNB	Thu, Sep 18, 2014	12.72	12.95	12.71	12.77
5381	NYSE	FNB	Wed, Sep 17, 2014	12.56	12.71	12.48	12.65
5380	NYSE	FNB	Tue, Sep 16, 2014	12.63	12.77	12.56	12.57
5379	NYSE	FNB	Mon, Sep 15, 2014	12.74	12.82	12.63	12.65
5378	NYSE	FNB	Fri, Sep 12, 2014	12.71	12.85	12.66	12.77
5377	NYSE	FNB	Thu, Sep 11, 2014	12.52	12.74	12.52	12.69
5376	NYSE	FNB	Wed, Sep 10, 2014	12.46	12.66	12.46	12.60
5375	NYSE	FNB	Tue, Sep 9, 2014	12.66	12.69	12.38	12.45
5374	NYSE	FNB	Mon, Sep 8, 2014	12.65	12.75	12.58	12.72
5373	NYSE	FNB	Fri, Sep 5, 2014	12.58	12.68	12.45	12.65
5372	NYSE	FNB	Thu, Sep 4, 2014	12.51	13.00	12.46	12.64
5371	NYSE	FNB	Wed, Sep 3, 2014	12.44	12.51	12.37	12.51
5370	NYSE	FNB	Tue, Sep 2, 2014	12.43	12.48	12.31	12.38
5369	NYSE	FNB	Fri, Aug 29, 2014	12.22	12.38	12.13	12.36
5368	NYSE	FNB	Thu, Aug 28, 2014	12.28	12.34	12.20	12.21
5367	NYSE	FNB	Wed, Aug 27, 2014	12.50	12.50	12.40	12.45
5366	NYSE	FNB	Tue, Aug 26, 2014	12.35	12.50	12.29	12.50
5365	NYSE	FNB	Mon, Aug 25, 2014	12.39	12.44	12.28	12.34
5364	NYSE	FNB	Fri, Aug 22, 2014	12.28	12.41	12.21	12.35
5363	NYSE	FNB	Thu, Aug 21, 2014	12.07	12.26	12.01	12.25
5362	NYSE	FNB	Wed, Aug 20, 2014	12.08	12.13	11.99	12.09
5361	NYSE	FNB	Tue, Aug 19, 2014	12.14	12.21	12.06	12.10
5360	NYSE	FNB	Mon, Aug 18, 2014	12.03	12.15	12.01	12.11
5359	NYSE	FNB	Fri, Aug 15, 2014	12.15	12.15	11.84	11.93
5358	NYSE	FNB	Thu, Aug 14, 2014	12.08	12.16	12.02	12.04
5357	NYSE	FNB	Wed, Aug 13, 2014	12.05	12.14	12.00	12.08
5356	NYSE	FNB	Tue, Aug 12, 2014	12.08	12.12	11.98	12.01
5355	NYSE	FNB	Mon, Aug 11, 2014	12.10	12.21	12.04	12.10
5354	NYSE	FNB	Fri, Aug 8, 2014	12.00	12.08	11.98	12.06
5353	NYSE	FNB	Thu, Aug 7, 2014	12.14	12.17	11.96	12.01
5352	NYSE	FNB	Wed, Aug 6, 2014	12.03	12.22	12.03	12.10
5351	NYSE	FNB	Tue, Aug 5, 2014	12.09	12.20	12.03	12.09
5350	NYSE	FNB	Mon, Aug 4, 2014	12.14	12.17	11.96	12.11
5349	NYSE	FNB	Fri, Aug 1, 2014	12.27	12.31	12.07	12.09
5348	NYSE	FNB	Thu, Jul 31, 2014	12.34	12.44	12.26	12.30
5347	NYSE	FNB	Wed, Jul 30, 2014	12.45	12.53	12.34	12.45
5346	NYSE	FNB	Tue, Jul 29, 2014	12.43	12.47	12.34	12.38
5345	NYSE	FNB	Mon, Jul 28, 2014	12.58	12.59	12.31	12.40
5344	NYSE	FNB	Fri, Jul 25, 2014	12.45	12.60	12.45	12.58
5343	NYSE	FNB	Thu, Jul 24, 2014	12.46	12.58	12.44	12.56
5342	NYSE	FNB	Wed, Jul 23, 2014	12.24	12.50	12.14	12.40
5341	NYSE	FNB	Tue, Jul 22, 2014	12.17	12.27	12.05	12.13
5340	NYSE	FNB	Mon, Jul 21, 2014	12.21	12.21	12.05	12.15
5339	NYSE	FNB	Fri, Jul 18, 2014	12.21	12.36	12.17	12.26
5338	NYSE	FNB	Thu, Jul 17, 2014	12.38	12.39	12.18	12.21
5337	NYSE	FNB	Wed, Jul 16, 2014	12.65	12.65	12.40	12.41
5336	NYSE	FNB	Tue, Jul 15, 2014	12.56	12.65	12.48	12.62
5335	NYSE	FNB	Mon, Jul 14, 2014	12.70	12.74	12.50	12.51
5334	NYSE	FNB	Fri, Jul 11, 2014	12.57	12.61	12.46	12.56
5333	NYSE	FNB	Thu, Jul 10, 2014	12.51	12.72	12.47	12.59
5332	NYSE	FNB	Wed, Jul 9, 2014	12.72	12.78	12.65	12.71
5331	NYSE	FNB	Tue, Jul 8, 2014	12.82	12.82	12.63	12.63
5330	NYSE	FNB	Mon, Jul 7, 2014	12.99	12.99	12.83	12.84
5329	NYSE	FNB	Thu, Jul 3, 2014	12.93	13.09	12.91	13.00
5328	NYSE	FNB	Wed, Jul 2, 2014	12.99	13.05	12.83	12.85
5327	NYSE	FNB	Tue, Jul 1, 2014	12.83	13.21	12.83	13.02
5326	NYSE	FNB	Mon, Jun 30, 2014	12.74	12.83	12.63	12.82
5325	NYSE	FNB	Fri, Jun 27, 2014	12.62	12.81	12.62	12.73
5324	NYSE	FNB	Thu, Jun 26, 2014	12.70	12.75	12.55	12.71
5323	NYSE	FNB	Wed, Jun 25, 2014	12.56	12.74	12.41	12.72
5322	NYSE	FNB	Tue, Jun 24, 2014	12.72	12.92	12.63	12.64
5321	NYSE	FNB	Mon, Jun 23, 2014	12.78	12.79	12.69	12.76
5320	NYSE	FNB	Fri, Jun 20, 2014	12.72	12.82	12.68	12.77
5319	NYSE	FNB	Thu, Jun 19, 2014	12.78	12.80	12.62	12.71
5318	NYSE	FNB	Wed, Jun 18, 2014	12.73	12.81	12.64	12.78
5317	NYSE	FNB	Tue, Jun 17, 2014	12.56	12.76	12.51	12.71
5316	NYSE	FNB	Mon, Jun 16, 2014	12.57	12.63	12.44	12.59
5315	NYSE	FNB	Fri, Jun 13, 2014	12.70	12.78	12.58	12.61
5314	NYSE	FNB	Thu, Jun 12, 2014	12.63	12.71	12.52	12.66
5313	NYSE	FNB	Wed, Jun 11, 2014	12.74	12.75	12.59	12.65
5312	NYSE	FNB	Tue, Jun 10, 2014	12.78	12.82	12.66	12.76
5311	NYSE	FNB	Mon, Jun 9, 2014	12.67	12.89	12.65	12.87
5310	NYSE	FNB	Fri, Jun 6, 2014	12.62	12.75	12.57	12.66
5309	NYSE	FNB	Thu, Jun 5, 2014	12.32	12.58	12.25	12.58
5308	NYSE	FNB	Wed, Jun 4, 2014	12.32	12.41	12.27	12.32
5307	NYSE	FNB	Tue, Jun 3, 2014	12.30	12.48	12.26	12.34
5306	NYSE	FNB	Mon, Jun 2, 2014	12.29	12.36	12.19	12.33
5305	NYSE	FNB	Fri, May 30, 2014	12.31	12.38	12.23	12.24
5304	NYSE	FNB	Thu, May 29, 2014	12.23	12.32	12.20	12.30
5303	NYSE	FNB	Wed, May 28, 2014	12.34	12.37	12.19	12.32
5302	NYSE	FNB	Tue, May 27, 2014	12.35	12.46	12.22	12.39
5301	NYSE	FNB	Fri, May 23, 2014	12.26	12.29	12.17	12.27
5300	NYSE	FNB	Thu, May 22, 2014	12.20	12.34	12.17	12.23
5299	NYSE	FNB	Wed, May 21, 2014	12.15	12.25	12.05	12.16
5298	NYSE	FNB	Tue, May 20, 2014	12.19	12.23	11.96	12.10
5297	NYSE	FNB	Mon, May 19, 2014	11.98	12.23	11.98	12.22
5296	NYSE	FNB	Fri, May 16, 2014	12.00	12.06	11.92	12.06
5295	NYSE	FNB	Thu, May 15, 2014	11.94	12.04	11.78	12.01
5294	NYSE	FNB	Wed, May 14, 2014	12.30	12.30	11.96	12.00
5293	NYSE	FNB	Tue, May 13, 2014	12.49	12.54	12.32	12.32
5292	NYSE	FNB	Mon, May 12, 2014	12.45	12.63	12.38	12.57
5291	NYSE	FNB	Fri, May 9, 2014	12.23	12.44	12.21	12.40
5290	NYSE	FNB	Thu, May 8, 2014	12.28	12.43	12.16	12.28
5289	NYSE	FNB	Wed, May 7, 2014	12.04	12.15	11.90	12.15
5288	NYSE	FNB	Tue, May 6, 2014	12.25	12.28	11.97	11.98
5287	NYSE	FNB	Mon, May 5, 2014	12.28	12.32	12.17	12.30
5286	NYSE	FNB	Fri, May 2, 2014	12.39	12.61	12.32	12.37
5285	NYSE	FNB	Thu, May 1, 2014	12.38	12.53	12.20	12.35
5284	NYSE	FNB	Wed, Apr 30, 2014	12.38	12.47	12.26	12.44
5283	NYSE	FNB	Tue, Apr 29, 2014	12.52	12.62	12.37	12.39
5282	NYSE	FNB	Mon, Apr 28, 2014	12.47	12.57	12.31	12.49
5281	NYSE	FNB	Fri, Apr 25, 2014	12.56	12.79	12.44	12.45
5280	NYSE	FNB	Thu, Apr 24, 2014	12.80	12.85	12.56	12.64
5279	NYSE	FNB	Wed, Apr 23, 2014	12.84	12.90	12.74	12.83
5278	NYSE	FNB	Tue, Apr 22, 2014	12.77	12.88	12.67	12.83
5277	NYSE	FNB	Mon, Apr 21, 2014	12.84	12.90	12.71	12.74
5276	NYSE	FNB	Thu, Apr 17, 2014	12.75	12.88	12.70	12.87
5275	NYSE	FNB	Wed, Apr 16, 2014	12.85	12.88	12.71	12.76
5274	NYSE	FNB	Tue, Apr 15, 2014	12.80	12.86	12.59	12.79
5273	NYSE	FNB	Mon, Apr 14, 2014	12.77	12.85	12.62	12.77
5272	NYSE	FNB	Fri, Apr 11, 2014	12.62	12.85	12.57	12.62
5271	NYSE	FNB	Thu, Apr 10, 2014	13.12	13.12	12.72	12.75
5270	NYSE	FNB	Wed, Apr 9, 2014	13.19	13.22	13.05	13.10
5269	NYSE	FNB	Tue, Apr 8, 2014	13.43	13.46	13.15	13.17
5268	NYSE	FNB	Mon, Apr 7, 2014	13.35	13.42	13.15	13.38
5267	NYSE	FNB	Fri, Apr 4, 2014	13.65	13.67	13.26	13.39
5266	NYSE	FNB	Thu, Apr 3, 2014	13.69	13.70	13.50	13.63
5265	NYSE	FNB	Wed, Apr 2, 2014	13.62	13.69	13.55	13.65
5264	NYSE	FNB	Tue, Apr 1, 2014	13.40	13.66	13.24	13.62
5263	NYSE	FNB	Mon, Mar 31, 2014	13.26	13.47	13.22	13.40
5262	NYSE	FNB	Fri, Mar 28, 2014	13.07	13.34	13.02	13.14
5261	NYSE	FNB	Thu, Mar 27, 2014	13.19	13.32	13.03	13.09
5260	NYSE	FNB	Wed, Mar 26, 2014	13.52	13.56	13.21	13.21
5259	NYSE	FNB	Tue, Mar 25, 2014	13.49	13.57	13.39	13.41
5258	NYSE	FNB	Mon, Mar 24, 2014	13.39	13.58	13.36	13.43
5257	NYSE	FNB	Fri, Mar 21, 2014	13.56	13.67	13.19	13.34
5256	NYSE	FNB	Thu, Mar 20, 2014	13.21	13.55	13.20	13.51
5255	NYSE	FNB	Wed, Mar 19, 2014	13.14	13.37	13.08	13.23
5254	NYSE	FNB	Tue, Mar 18, 2014	13.11	13.20	13.04	13.17
5253	NYSE	FNB	Mon, Mar 17, 2014	12.91	13.12	12.90	13.09
5252	NYSE	FNB	Fri, Mar 14, 2014	12.63	12.85	12.59	12.82
5251	NYSE	FNB	Thu, Mar 13, 2014	12.80	12.82	12.60	12.68
5250	NYSE	FNB	Wed, Mar 12, 2014	12.67	12.77	12.53	12.76
5249	NYSE	FNB	Tue, Mar 11, 2014	12.57	12.79	12.57	12.72
5248	NYSE	FNB	Mon, Mar 10, 2014	12.73	12.80	12.63	12.80
5247	NYSE	FNB	Fri, Mar 7, 2014	12.59	12.76	12.54	12.75
5246	NYSE	FNB	Thu, Mar 6, 2014	12.44	12.58	12.41	12.49
5245	NYSE	FNB	Wed, Mar 5, 2014	12.50	12.54	12.41	12.44
5244	NYSE	FNB	Tue, Mar 4, 2014	12.29	12.57	12.29	12.53
5243	NYSE	FNB	Mon, Mar 3, 2014	12.09	12.22	12.04	12.18
5242	NYSE	FNB	Fri, Feb 28, 2014	12.10	12.29	12.05	12.19
5241	NYSE	FNB	Thu, Feb 27, 2014	11.97	12.10	11.88	12.08
5240	NYSE	FNB	Wed, Feb 26, 2014	12.06	12.17	11.96	12.10
5239	NYSE	FNB	Tue, Feb 25, 2014	11.99	12.01	11.91	12.00
5238	NYSE	FNB	Mon, Feb 24, 2014	11.83	12.04	11.83	11.99
5237	NYSE	FNB	Fri, Feb 21, 2014	11.66	11.86	11.66	11.81
5236	NYSE	FNB	Thu, Feb 20, 2014	11.75	11.83	11.61	11.65
5235	NYSE	FNB	Wed, Feb 19, 2014	12.08	12.10	11.70	11.74
5234	NYSE	FNB	Tue, Feb 18, 2014	12.06	12.15	12.01	12.09
5233	NYSE	FNB	Fri, Feb 14, 2014	12.05	12.13	11.95	12.09
5232	NYSE	FNB	Thu, Feb 13, 2014	11.88	12.07	11.81	12.06
5231	NYSE	FNB	Wed, Feb 12, 2014	11.94	12.12	11.94	11.97
5230	NYSE	FNB	Tue, Feb 11, 2014	11.81	12.00	11.78	11.92
5229	NYSE	FNB	Mon, Feb 10, 2014	11.69	11.78	11.56	11.76
5228	NYSE	FNB	Fri, Feb 7, 2014	11.80	11.87	11.62	11.70
5227	NYSE	FNB	Thu, Feb 6, 2014	11.64	11.78	11.61	11.77
5226	NYSE	FNB	Wed, Feb 5, 2014	11.57	11.69	11.51	11.64
5225	NYSE	FNB	Tue, Feb 4, 2014	11.52	11.71	11.38	11.62
5224	NYSE	FNB	Mon, Feb 3, 2014	11.84	11.84	11.46	11.49
5223	NYSE	FNB	Fri, Jan 31, 2014	11.91	12.03	11.84	11.84
5222	NYSE	FNB	Thu, Jan 30, 2014	12.00	12.19	11.92	12.10
5221	NYSE	FNB	Wed, Jan 29, 2014	12.04	12.14	11.85	11.86
5220	NYSE	FNB	Tue, Jan 28, 2014	12.23	12.25	12.07	12.18
5219	NYSE	FNB	Mon, Jan 27, 2014	12.39	12.43	12.18	12.20
5218	NYSE	FNB	Fri, Jan 24, 2014	12.49	12.54	12.22	12.37
5217	NYSE	FNB	Thu, Jan 23, 2014	12.82	12.82	12.57	12.64
5216	NYSE	FNB	Wed, Jan 22, 2014	12.90	12.93	12.49	12.87
5215	NYSE	FNB	Tue, Jan 21, 2014	12.73	12.86	12.68	12.85
5214	NYSE	FNB	Fri, Jan 17, 2014	12.61	12.72	12.59	12.61
5213	NYSE	FNB	Thu, Jan 16, 2014	12.75	12.75	12.55	12.63
5212	NYSE	FNB	Wed, Jan 15, 2014	12.86	12.95	12.75	12.76
5211	NYSE	FNB	Tue, Jan 14, 2014	12.85	12.85	12.70	12.81
5210	NYSE	FNB	Mon, Jan 13, 2014	12.99	12.99	12.73	12.79
5209	NYSE	FNB	Fri, Jan 10, 2014	12.91	12.97	12.78	12.95
5208	NYSE	FNB	Thu, Jan 9, 2014	12.85	12.94	12.77	12.89
5207	NYSE	FNB	Wed, Jan 8, 2014	12.78	12.85	12.66	12.85
5206	NYSE	FNB	Tue, Jan 7, 2014	12.55	12.88	12.50	12.74
5205	NYSE	FNB	Mon, Jan 6, 2014	12.45	12.52	12.30	12.30
5204	NYSE	FNB	Fri, Jan 3, 2014	12.42	12.49	12.38	12.45
5203	NYSE	FNB	Thu, Jan 2, 2014	12.55	12.63	12.40	12.43
5202	NYSE	FNB	Tue, Dec 31, 2013	12.71	12.73	12.59	12.62
5201	NYSE	FNB	Mon, Dec 30, 2013	12.72	12.76	12.65	12.66
5200	NYSE	FNB	Fri, Dec 27, 2013	12.78	12.83	12.65	12.74
5199	NYSE	FNB	Thu, Dec 26, 2013	12.65	12.75	12.63	12.72
5198	NYSE	FNB	Tue, Dec 24, 2013	12.69	12.69	12.61	12.63
5197	NYSE	FNB	Mon, Dec 23, 2013	12.44	12.69	12.40	12.64
5196	NYSE	FNB	Fri, Dec 20, 2013	12.27	12.40	12.23	12.40
5195	NYSE	FNB	Thu, Dec 19, 2013	12.30	12.35	12.23	12.25
5194	NYSE	FNB	Wed, Dec 18, 2013	12.25	12.35	12.17	12.35
5193	NYSE	FNB	Tue, Dec 17, 2013	12.37	12.37	12.21	12.24
5192	NYSE	FNB	Mon, Dec 16, 2013	12.27	12.34	12.16	12.31
5191	NYSE	FNB	Fri, Dec 13, 2013	12.36	12.38	12.16	12.19
5190	NYSE	FNB	Thu, Dec 12, 2013	12.17	12.38	12.17	12.29
5189	NYSE	FNB	Wed, Dec 11, 2013	12.42	12.42	12.19	12.20
5188	NYSE	FNB	Tue, Dec 10, 2013	12.54	12.55	12.33	12.38
5187	NYSE	FNB	Mon, Dec 9, 2013	12.57	12.68	12.49	12.53
5186	NYSE	FNB	Fri, Dec 6, 2013	12.43	12.65	12.42	12.57
5185	NYSE	FNB	Thu, Dec 5, 2013	12.26	12.37	12.20	12.30
5184	NYSE	FNB	Wed, Dec 4, 2013	12.37	12.46	12.22	12.30
5183	NYSE	FNB	Tue, Dec 3, 2013	12.43	12.50	12.24	12.36
5182	NYSE	FNB	Mon, Dec 2, 2013	12.72	12.73	12.41	12.43
5181	NYSE	FNB	Fri, Nov 29, 2013	12.70	12.77	12.55	12.71
5180	NYSE	FNB	Wed, Nov 27, 2013	12.70	12.73	12.57	12.63
5179	NYSE	FNB	Tue, Nov 26, 2013	12.78	12.80	12.67	12.77
5178	NYSE	FNB	Mon, Nov 25, 2013	12.75	12.82	12.67	12.72
5177	NYSE	FNB	Fri, Nov 22, 2013	12.57	12.73	12.51	12.71
5176	NYSE	FNB	Thu, Nov 21, 2013	12.45	12.67	12.41	12.55
5175	NYSE	FNB	Wed, Nov 20, 2013	12.54	12.60	12.33	12.41
5174	NYSE	FNB	Tue, Nov 19, 2013	12.50	12.60	12.45	12.49
5173	NYSE	FNB	Mon, Nov 18, 2013	12.47	12.67	12.39	12.50
5172	NYSE	FNB	Fri, Nov 15, 2013	12.42	12.47	12.27	12.44
5171	NYSE	FNB	Thu, Nov 14, 2013	12.43	12.54	12.36	12.45
5170	NYSE	FNB	Wed, Nov 13, 2013	12.26	12.41	12.12	12.40
5169	NYSE	FNB	Tue, Nov 12, 2013	12.57	12.59	12.20	12.32
5168	NYSE	FNB	Mon, Nov 11, 2013	12.76	12.81	12.54	12.58
5167	NYSE	FNB	Fri, Nov 8, 2013	12.38	12.89	12.38	12.85
5166	NYSE	FNB	Thu, Nov 7, 2013	12.60	12.65	12.36	12.39
5165	NYSE	FNB	Wed, Nov 6, 2013	12.47	12.59	12.38	12.59
5164	NYSE	FNB	Tue, Nov 5, 2013	12.32	12.44	12.25	12.42
5163	NYSE	FNB	Mon, Nov 4, 2013	12.45	12.46	12.29	12.40
5162	NYSE	FNB	Fri, Nov 1, 2013	12.48	12.58	12.35	12.45
5161	NYSE	FNB	Thu, Oct 31, 2013	12.60	12.66	12.50	12.51
5160	NYSE	FNB	Wed, Oct 30, 2013	12.56	12.75	12.43	12.56
5159	NYSE	FNB	Tue, Oct 29, 2013	12.19	12.55	12.11	12.54
5158	NYSE	FNB	Mon, Oct 28, 2013	12.99	13.04	12.96	12.99
5157	NYSE	FNB	Fri, Oct 25, 2013	13.02	13.04	12.90	13.02
5156	NYSE	FNB	Thu, Oct 24, 2013	12.90	12.99	12.80	12.98
5155	NYSE	FNB	Wed, Oct 23, 2013	12.77	12.89	12.64	12.85
5154	NYSE	FNB	Tue, Oct 22, 2013	12.82	12.86	12.70	12.81
5153	NYSE	FNB	Mon, Oct 21, 2013	12.63	12.74	12.49	12.74
5152	NYSE	FNB	Fri, Oct 18, 2013	12.69	12.69	12.34	12.60
5151	NYSE	FNB	Thu, Oct 17, 2013	12.24	12.37	12.17	12.30
5150	NYSE	FNB	Wed, Oct 16, 2013	12.17	12.31	12.16	12.25
5149	NYSE	FNB	Tue, Oct 15, 2013	12.25	12.28	12.13	12.15
5148	NYSE	FNB	Mon, Oct 14, 2013	12.31	12.41	12.19	12.29
5147	NYSE	FNB	Fri, Oct 11, 2013	12.10	12.45	12.09	12.40
5146	NYSE	FNB	Thu, Oct 10, 2013	11.95	12.15	11.90	12.10
5145	NYSE	FNB	Wed, Oct 9, 2013	11.82	11.90	11.73	11.75
5144	NYSE	FNB	Tue, Oct 8, 2013	11.86	11.87	11.77	11.78
5143	NYSE	FNB	Mon, Oct 7, 2013	11.90	11.95	11.82	11.85
5142	NYSE	FNB	Fri, Oct 4, 2013	11.94	12.00	11.92	11.97
5141	NYSE	FNB	Thu, Oct 3, 2013	12.06	12.14	11.94	11.97
5140	NYSE	FNB	Wed, Oct 2, 2013	12.28	12.28	12.09	12.13
5139	NYSE	FNB	Tue, Oct 1, 2013	12.17	12.34	12.08	12.34
5138	NYSE	FNB	Mon, Sep 30, 2013	11.97	12.14	11.92	12.13
5137	NYSE	FNB	Fri, Sep 27, 2013	11.98	12.19	11.93	12.08
5136	NYSE	FNB	Thu, Sep 26, 2013	12.13	12.16	11.96	12.06
5135	NYSE	FNB	Wed, Sep 25, 2013	12.11	12.19	12.03	12.07
5134	NYSE	FNB	Tue, Sep 24, 2013	12.11	12.21	12.02	12.12
5133	NYSE	FNB	Mon, Sep 23, 2013	12.10	12.18	11.97	12.09
5132	NYSE	FNB	Fri, Sep 20, 2013	12.20	12.26	12.10	12.14
5131	NYSE	FNB	Thu, Sep 19, 2013	12.24	12.29	11.93	12.03
5130	NYSE	FNB	Wed, Sep 18, 2013	12.32	12.46	12.21	12.23
5129	NYSE	FNB	Tue, Sep 17, 2013	12.09	12.30	12.08	12.30
5128	NYSE	FNB	Mon, Sep 16, 2013	12.25	12.25	12.08	12.11
5127	NYSE	FNB	Fri, Sep 13, 2013	12.03	12.13	11.90	12.10
5126	NYSE	FNB	Thu, Sep 12, 2013	12.12	12.17	11.92	11.96
5125	NYSE	FNB	Wed, Sep 11, 2013	12.19	12.23	12.08	12.11
5124	NYSE	FNB	Tue, Sep 10, 2013	12.15	12.20	12.09	12.19
5123	NYSE	FNB	Mon, Sep 9, 2013	12.05	12.10	11.94	12.10
5122	NYSE	FNB	Fri, Sep 6, 2013	12.13	12.13	11.80	11.99
5121	NYSE	FNB	Thu, Sep 5, 2013	12.09	12.12	12.01	12.08
5120	NYSE	FNB	Wed, Sep 4, 2013	12.17	12.24	12.03	12.05
5119	NYSE	FNB	Tue, Sep 3, 2013	12.20	12.38	12.02	12.14
5118	NYSE	FNB	Fri, Aug 30, 2013	12.21	12.23	12.00	12.07
5117	NYSE	FNB	Thu, Aug 29, 2013	12.09	12.26	12.01	12.21
5116	NYSE	FNB	Wed, Aug 28, 2013	12.21	12.31	12.10	12.26
5115	NYSE	FNB	Tue, Aug 27, 2013	12.55	12.62	12.20	12.24
5114	NYSE	FNB	Mon, Aug 26, 2013	12.70	12.82	12.62	12.67
5113	NYSE	FNB	Fri, Aug 23, 2013	12.80	12.83	12.63	12.72
5112	NYSE	FNB	Thu, Aug 22, 2013	12.62	12.82	12.62	12.81
5111	NYSE	FNB	Wed, Aug 21, 2013	12.77	12.77	12.57	12.61
5110	NYSE	FNB	Tue, Aug 20, 2013	12.57	12.84	12.54	12.79
5109	NYSE	FNB	Mon, Aug 19, 2013	12.70	12.73	12.56	12.57
5108	NYSE	FNB	Fri, Aug 16, 2013	12.67	12.90	12.65	12.70
5107	NYSE	FNB	Thu, Aug 15, 2013	12.74	12.80	12.64	12.75
5106	NYSE	FNB	Wed, Aug 14, 2013	12.92	12.96	12.81	12.87
5105	NYSE	FNB	Tue, Aug 13, 2013	12.97	12.98	12.76	12.95
5104	NYSE	FNB	Mon, Aug 12, 2013	12.72	12.94	12.72	12.92
5103	NYSE	FNB	Fri, Aug 9, 2013	12.82	12.95	12.73	12.80
5102	NYSE	FNB	Thu, Aug 8, 2013	12.82	12.91	12.70	12.85
5101	NYSE	FNB	Wed, Aug 7, 2013	12.78	12.84	12.65	12.73
5100	NYSE	FNB	Tue, Aug 6, 2013	12.88	12.90	12.72	12.84
5099	NYSE	FNB	Mon, Aug 5, 2013	12.86	12.96	12.79	12.91
5098	NYSE	FNB	Fri, Aug 2, 2013	12.89	12.92	12.74	12.88
5097	NYSE	FNB	Thu, Aug 1, 2013	12.81	12.91	12.76	12.90
5096	NYSE	FNB	Wed, Jul 31, 2013	12.65	12.82	12.62	12.64
5095	NYSE	FNB	Tue, Jul 30, 2013	12.82	12.92	12.60	12.65
5094	NYSE	FNB	Mon, Jul 29, 2013	12.97	12.97	12.75	12.75
5093	NYSE	FNB	Fri, Jul 26, 2013	12.86	12.99	12.84	12.97
5092	NYSE	FNB	Thu, Jul 25, 2013	13.02	13.26	12.79	12.89
5091	NYSE	FNB	Wed, Jul 24, 2013	13.25	13.35	13.19	13.29
5090	NYSE	FNB	Tue, Jul 23, 2013	13.13	13.26	12.92	13.22
5089	NYSE	FNB	Mon, Jul 22, 2013	13.00	13.12	12.97	13.11
5088	NYSE	FNB	Fri, Jul 19, 2013	12.95	13.00	12.93	12.99
5087	NYSE	FNB	Thu, Jul 18, 2013	12.80	12.99	12.80	12.97
5086	NYSE	FNB	Wed, Jul 17, 2013	12.81	12.86	12.75	12.79
5085	NYSE	FNB	Tue, Jul 16, 2013	12.84	12.86	12.54	12.78
5084	NYSE	FNB	Mon, Jul 15, 2013	12.76	12.88	12.70	12.86
5083	NYSE	FNB	Fri, Jul 12, 2013	12.60	12.80	12.56	12.75
5082	NYSE	FNB	Thu, Jul 11, 2013	12.90	12.90	12.50	12.61
5081	NYSE	FNB	Wed, Jul 10, 2013	12.91	12.92	12.72	12.77
5080	NYSE	FNB	Tue, Jul 9, 2013	12.96	12.99	12.69	12.90
5079	NYSE	FNB	Mon, Jul 8, 2013	12.94	12.97	12.87	12.90
5078	NYSE	FNB	Fri, Jul 5, 2013	12.65	12.89	12.56	12.89
5077	NYSE	FNB	Wed, Jul 3, 2013	12.46	12.52	12.39	12.51
5076	NYSE	FNB	Tue, Jul 2, 2013	12.36	12.55	12.34	12.49
5075	NYSE	FNB	Mon, Jul 1, 2013	12.15	12.41	12.07	12.40
5074	NYSE	FNB	Fri, Jun 28, 2013	12.01	12.12	11.93	12.08
5073	NYSE	FNB	Thu, Jun 27, 2013	11.90	12.05	11.86	12.03
5072	NYSE	FNB	Wed, Jun 26, 2013	11.83	11.88	11.68	11.81
5071	NYSE	FNB	Tue, Jun 25, 2013	11.58	11.67	11.45	11.67
5070	NYSE	FNB	Mon, Jun 24, 2013	11.31	11.57	11.26	11.49
5069	NYSE	FNB	Fri, Jun 21, 2013	11.34	11.46	11.27	11.43
5068	NYSE	FNB	Thu, Jun 20, 2013	11.06	11.37	11.01	11.32
5067	NYSE	FNB	Wed, Jun 19, 2013	11.25	11.27	11.08	11.23
5066	NYSE	FNB	Tue, Jun 18, 2013	11.11	11.26	11.03	11.26
5065	NYSE	FNB	Mon, Jun 17, 2013	11.17	11.20	11.01	11.06
5064	NYSE	FNB	Fri, Jun 14, 2013	11.40	11.40	11.09	11.09
5063	NYSE	FNB	Thu, Jun 13, 2013	11.25	11.45	11.18	11.43
5062	NYSE	FNB	Wed, Jun 12, 2013	11.46	11.49	11.25	11.27
5061	NYSE	FNB	Tue, Jun 11, 2013	11.41	11.53	11.33	11.41
5060	NYSE	FNB	Mon, Jun 10, 2013	11.45	11.56	11.36	11.55
5059	NYSE	FNB	Fri, Jun 7, 2013	11.38	11.41	11.25	11.40
5058	NYSE	FNB	Thu, Jun 6, 2013	11.18	11.32	11.11	11.32
5057	NYSE	FNB	Wed, Jun 5, 2013	11.34	11.38	11.18	11.21
5056	NYSE	FNB	Tue, Jun 4, 2013	11.50	11.59	11.30	11.39
5055	NYSE	FNB	Mon, Jun 3, 2013	11.50	11.61	11.30	11.50
5054	NYSE	FNB	Fri, May 31, 2013	11.58	11.63	11.48	11.50
5053	NYSE	FNB	Thu, May 30, 2013	11.62	11.66	11.55	11.65
5052	NYSE	FNB	Wed, May 29, 2013	11.78	11.89	11.67	11.70
5051	NYSE	FNB	Tue, May 28, 2013	11.94	12.00	11.81	11.88
5050	NYSE	FNB	Fri, May 24, 2013	11.56	11.76	11.52	11.76
5049	NYSE	FNB	Thu, May 23, 2013	11.55	11.66	11.51	11.62
5048	NYSE	FNB	Wed, May 22, 2013	11.81	11.98	11.60	11.65
5047	NYSE	FNB	Tue, May 21, 2013	11.87	11.94	11.80	11.81
5046	NYSE	FNB	Mon, May 20, 2013	11.85	11.91	11.79	11.91
5045	NYSE	FNB	Fri, May 17, 2013	11.82	11.86	11.77	11.86
5044	NYSE	FNB	Thu, May 16, 2013	11.65	11.80	11.63	11.71
5043	NYSE	FNB	Wed, May 15, 2013	11.70	11.77	11.62	11.66
5042	NYSE	FNB	Tue, May 14, 2013	11.61	11.77	11.59	11.72
5041	NYSE	FNB	Mon, May 13, 2013	11.60	11.68	11.52	11.59
5040	NYSE	FNB	Fri, May 10, 2013	11.78	11.79	11.59	11.64
5039	NYSE	FNB	Thu, May 9, 2013	11.87	11.88	11.74	11.76
5038	NYSE	FNB	Wed, May 8, 2013	11.88	11.91	11.75	11.90
5037	NYSE	FNB	Tue, May 7, 2013	11.70	11.91	11.66	11.90
5036	NYSE	FNB	Mon, May 6, 2013	11.54	11.73	11.47	11.66
5035	NYSE	FNB	Fri, May 3, 2013	11.37	11.59	11.34	11.50
5034	NYSE	FNB	Thu, May 2, 2013	11.25	11.45	11.19	11.25
5033	NYSE	FNB	Wed, May 1, 2013	11.33	11.39	11.05	11.22
5032	NYSE	FNB	Tue, Apr 30, 2013	11.41	11.44	11.27	11.39
5031	NYSE	FNB	Mon, Apr 29, 2013	11.37	11.44	11.34	11.42
5030	NYSE	FNB	Fri, Apr 26, 2013	11.31	11.41	11.20	11.35
5029	NYSE	FNB	Thu, Apr 25, 2013	11.38	11.53	11.31	11.33
5028	NYSE	FNB	Wed, Apr 24, 2013	11.47	11.58	11.19	11.38
5027	NYSE	FNB	Tue, Apr 23, 2013	11.41	11.52	11.32	11.47
5026	NYSE	FNB	Mon, Apr 22, 2013	11.37	11.37	11.09	11.28
5025	NYSE	FNB	Fri, Apr 19, 2013	11.17	11.31	11.08	11.29
5024	NYSE	FNB	Thu, Apr 18, 2013	11.30	11.32	11.11	11.16
5023	NYSE	FNB	Wed, Apr 17, 2013	11.28	11.36	11.06	11.25
5022	NYSE	FNB	Tue, Apr 16, 2013	11.32	11.39	11.22	11.37
5021	NYSE	FNB	Mon, Apr 15, 2013	11.56	11.60	11.15	11.21
5020	NYSE	FNB	Fri, Apr 12, 2013	11.65	11.71	11.53	11.62
5019	NYSE	FNB	Thu, Apr 11, 2013	11.80	11.80	11.69	11.70
5018	NYSE	FNB	Wed, Apr 10, 2013	11.72	11.85	11.69	11.80
5017	NYSE	FNB	Tue, Apr 9, 2013	11.86	11.86	11.65	11.67
5016	NYSE	FNB	Mon, Apr 8, 2013	11.79	11.87	11.62	11.84
5015	NYSE	FNB	Fri, Apr 5, 2013	11.54	11.79	11.53	11.77
5014	NYSE	FNB	Thu, Apr 4, 2013	11.66	11.75	11.58	11.74
5013	NYSE	FNB	Wed, Apr 3, 2013	11.79	11.84	11.60	11.65
5012	NYSE	FNB	Tue, Apr 2, 2013	11.87	11.98	11.77	11.79
5011	NYSE	FNB	Mon, Apr 1, 2013	12.04	12.10	11.71	11.82
5010	NYSE	FNB	Thu, Mar 28, 2013	11.86	12.12	11.80	12.10
5009	NYSE	FNB	Wed, Mar 27, 2013	11.73	11.86	11.65	11.84
5008	NYSE	FNB	Tue, Mar 26, 2013	11.86	11.89	11.72	11.82
5007	NYSE	FNB	Mon, Mar 25, 2013	11.79	11.91	11.73	11.80
5006	NYSE	FNB	Fri, Mar 22, 2013	11.72	11.79	11.67	11.75
5005	NYSE	FNB	Thu, Mar 21, 2013	11.72	11.75	11.62	11.65
5004	NYSE	FNB	Wed, Mar 20, 2013	11.79	11.81	11.74	11.78
5003	NYSE	FNB	Tue, Mar 19, 2013	11.73	11.81	11.66	11.74
5002	NYSE	FNB	Mon, Mar 18, 2013	11.70	11.80	11.66	11.70
5001	NYSE	FNB	Fri, Mar 15, 2013	11.67	11.88	11.67	11.87
5000	NYSE	FNB	Thu, Mar 14, 2013	11.63	11.69	11.59	11.69
4999	NYSE	FNB	Wed, Mar 13, 2013	11.56	11.64	11.52	11.60
4998	NYSE	FNB	Tue, Mar 12, 2013	11.57	11.60	11.49	11.53
4997	NYSE	FNB	Mon, Mar 11, 2013	11.61	11.64	11.54	11.56
4996	NYSE	FNB	Fri, Mar 8, 2013	11.75	11.78	11.54	11.63
4995	NYSE	FNB	Thu, Mar 7, 2013	11.53	11.64	11.49	11.64
4994	NYSE	FNB	Wed, Mar 6, 2013	11.52	11.57	11.45	11.50
4993	NYSE	FNB	Tue, Mar 5, 2013	11.63	11.65	11.46	11.49
4992	NYSE	FNB	Mon, Mar 4, 2013	11.47	11.61	11.39	11.58
4991	NYSE	FNB	Fri, Mar 1, 2013	11.27	11.52	11.14	11.49
4990	NYSE	FNB	Thu, Feb 28, 2013	11.31	11.45	11.26	11.36
4989	NYSE	FNB	Wed, Feb 27, 2013	11.42	11.48	11.37	11.41
4988	NYSE	FNB	Tue, Feb 26, 2013	11.40	11.50	11.33	11.41
4987	NYSE	FNB	Mon, Feb 25, 2013	11.77	11.80	11.35	11.36
4986	NYSE	FNB	Fri, Feb 22, 2013	11.72	11.76	11.57	11.68
4985	NYSE	FNB	Thu, Feb 21, 2013	11.62	11.71	11.56	11.63
4984	NYSE	FNB	Wed, Feb 20, 2013	11.86	11.92	11.62	11.62
4983	NYSE	FNB	Tue, Feb 19, 2013	11.64	12.04	11.64	11.84
4982	NYSE	FNB	Fri, Feb 15, 2013	12.00	12.06	11.93	12.04
4981	NYSE	FNB	Thu, Feb 14, 2013	11.99	12.06	11.94	11.95
4980	NYSE	FNB	Wed, Feb 13, 2013	12.04	12.09	11.93	12.03
4979	NYSE	FNB	Tue, Feb 12, 2013	11.89	12.06	11.86	12.01
4978	NYSE	FNB	Mon, Feb 11, 2013	11.85	11.91	11.78	11.86
4977	NYSE	FNB	Fri, Feb 8, 2013	11.82	11.91	11.73	11.87
4976	NYSE	FNB	Thu, Feb 7, 2013	11.80	11.88	11.71	11.79
4975	NYSE	FNB	Wed, Feb 6, 2013	11.72	11.89	11.72	11.83
4974	NYSE	FNB	Tue, Feb 5, 2013	11.70	11.83	11.66	11.77
4973	NYSE	FNB	Mon, Feb 4, 2013	11.76	11.79	11.57	11.64
4972	NYSE	FNB	Fri, Feb 1, 2013	11.66	11.85	11.60	11.82
4971	NYSE	FNB	Thu, Jan 31, 2013	11.52	11.62	11.47	11.59
4970	NYSE	FNB	Wed, Jan 30, 2013	11.55	11.62	11.47	11.54
4969	NYSE	FNB	Tue, Jan 29, 2013	11.55	11.66	11.52	11.59
4968	NYSE	FNB	Mon, Jan 28, 2013	11.46	11.64	11.41	11.58
4967	NYSE	FNB	Fri, Jan 25, 2013	11.44	11.50	11.29	11.47
4966	NYSE	FNB	Thu, Jan 24, 2013	11.29	11.46	10.92	11.45
4965	NYSE	FNB	Wed, Jan 23, 2013	11.33	11.45	11.26	11.37
4964	NYSE	FNB	Tue, Jan 22, 2013	11.20	11.38	11.19	11.38
4963	NYSE	FNB	Fri, Jan 18, 2013	11.25	11.27	11.10	11.20
4962	NYSE	FNB	Thu, Jan 17, 2013	11.10	11.30	11.10	11.25
4961	NYSE	FNB	Wed, Jan 16, 2013	10.99	11.15	10.99	11.09
4960	NYSE	FNB	Tue, Jan 15, 2013	10.87	11.00	10.87	11.00
4959	NYSE	FNB	Mon, Jan 14, 2013	10.86	11.03	10.86	10.96
4958	NYSE	FNB	Fri, Jan 11, 2013	10.90	10.93	10.70	10.90
4957	NYSE	FNB	Thu, Jan 10, 2013	10.98	11.01	10.86	10.92
4956	NYSE	FNB	Wed, Jan 9, 2013	11.03	11.14	10.87	10.89
4955	NYSE	FNB	Tue, Jan 8, 2013	11.16	11.18	10.99	10.99
4954	NYSE	FNB	Mon, Jan 7, 2013	11.40	11.41	11.11	11.16
4953	NYSE	FNB	Fri, Jan 4, 2013	11.50	11.50	11.38	11.46
4952	NYSE	FNB	Thu, Jan 3, 2013	11.35	11.47	11.22	11.47
4951	NYSE	FNB	Wed, Jan 2, 2013	10.89	11.36	10.86	11.34
4950	NYSE	FNB	Mon, Dec 31, 2012	10.52	10.62	10.50	10.62
4949	NYSE	FNB	Fri, Dec 28, 2012	10.55	10.70	10.50	10.54
4948	NYSE	FNB	Thu, Dec 27, 2012	10.77	10.80	10.41	10.62
4947	NYSE	FNB	Wed, Dec 26, 2012	10.80	10.84	10.69	10.77
4946	NYSE	FNB	Mon, Dec 24, 2012	10.82	10.85	10.72	10.79
4945	NYSE	FNB	Fri, Dec 21, 2012	10.91	11.04	10.77	10.82
4944	NYSE	FNB	Thu, Dec 20, 2012	10.85	10.99	10.79	10.98
4943	NYSE	FNB	Wed, Dec 19, 2012	10.97	11.00	10.86	10.86
4942	NYSE	FNB	Tue, Dec 18, 2012	10.84	10.96	10.80	10.96
4941	NYSE	FNB	Mon, Dec 17, 2012	10.57	10.80	10.55	10.80
4940	NYSE	FNB	Fri, Dec 14, 2012	10.52	10.55	10.47	10.51
4939	NYSE	FNB	Thu, Dec 13, 2012	10.55	10.63	10.49	10.51
4938	NYSE	FNB	Wed, Dec 12, 2012	10.69	10.73	10.51	10.55
4937	NYSE	FNB	Tue, Dec 11, 2012	10.75	10.75	10.58	10.68
4936	NYSE	FNB	Mon, Dec 10, 2012	10.71	10.76	10.59	10.68
4935	NYSE	FNB	Fri, Dec 7, 2012	10.90	10.94	10.69	10.72
4934	NYSE	FNB	Thu, Dec 6, 2012	10.82	10.90	10.81	10.86
4933	NYSE	FNB	Wed, Dec 5, 2012	10.84	10.96	10.75	10.85
4932	NYSE	FNB	Tue, Dec 4, 2012	10.82	10.85	10.63	10.82
4931	NYSE	FNB	Mon, Dec 3, 2012	10.87	10.92	10.68	10.83
4930	NYSE	FNB	Fri, Nov 30, 2012	10.93	10.96	10.74	10.80
4929	NYSE	FNB	Thu, Nov 29, 2012	10.84	11.00	10.76	10.92
4928	NYSE	FNB	Wed, Nov 28, 2012	10.86	10.88	10.62	10.87
4927	NYSE	FNB	Tue, Nov 27, 2012	10.96	11.01	10.88	10.94
4926	NYSE	FNB	Mon, Nov 26, 2012	10.97	11.00	10.91	11.00
4925	NYSE	FNB	Fri, Nov 23, 2012	10.89	11.03	10.88	11.03
4924	NYSE	FNB	Wed, Nov 21, 2012	10.92	10.97	10.78	10.83
4923	NYSE	FNB	Tue, Nov 20, 2012	10.93	11.00	10.83	10.91
4922	NYSE	FNB	Mon, Nov 19, 2012	10.78	10.96	10.73	10.94
4921	NYSE	FNB	Fri, Nov 16, 2012	10.52	10.69	10.48	10.67
4920	NYSE	FNB	Thu, Nov 15, 2012	10.52	10.61	10.46	10.53
4919	NYSE	FNB	Wed, Nov 14, 2012	10.53	10.63	10.41	10.57
4918	NYSE	FNB	Tue, Nov 13, 2012	10.61	10.76	10.50	10.51
4917	NYSE	FNB	Mon, Nov 12, 2012	10.66	10.81	10.60	10.70
4916	NYSE	FNB	Fri, Nov 9, 2012	10.43	10.70	10.39	10.65
4915	NYSE	FNB	Thu, Nov 8, 2012	10.55	10.64	10.35	10.41
4914	NYSE	FNB	Wed, Nov 7, 2012	10.87	10.87	10.50	10.54
4913	NYSE	FNB	Tue, Nov 6, 2012	10.72	11.04	10.72	11.02
4912	NYSE	FNB	Mon, Nov 5, 2012	10.61	10.73	10.49	10.71
4911	NYSE	FNB	Fri, Nov 2, 2012	10.89	10.89	10.60	10.64
4910	NYSE	FNB	Thu, Nov 1, 2012	10.77	10.92	10.70	10.82
4909	NYSE	FNB	Wed, Oct 31, 2012	10.60	10.74	10.58	10.73
4908	NYSE	FNB	Fri, Oct 26, 2012	10.81	10.84	10.63	10.69
4907	NYSE	FNB	Thu, Oct 25, 2012	10.81	10.95	10.68	10.80
4906	NYSE	FNB	Wed, Oct 24, 2012	10.78	10.79	10.65	10.74
4905	NYSE	FNB	Tue, Oct 23, 2012	10.51	10.77	10.20	10.71
4904	NYSE	FNB	Mon, Oct 22, 2012	10.55	10.72	10.49	10.68
4903	NYSE	FNB	Fri, Oct 19, 2012	10.73	10.73	10.52	10.58
4902	NYSE	FNB	Thu, Oct 18, 2012	10.77	10.84	10.75	10.77
4901	NYSE	FNB	Wed, Oct 17, 2012	10.65	10.80	10.60	10.78
4900	NYSE	FNB	Tue, Oct 16, 2012	10.76	10.80	10.57	10.60
4899	NYSE	FNB	Mon, Oct 15, 2012	10.79	10.86	10.65	10.70
4898	NYSE	FNB	Fri, Oct 12, 2012	11.00	11.12	10.74	10.74
4897	NYSE	FNB	Thu, Oct 11, 2012	11.22	11.24	11.02	11.03
4896	NYSE	FNB	Wed, Oct 10, 2012	11.18	11.23	11.11	11.14
4895	NYSE	FNB	Tue, Oct 9, 2012	11.33	11.33	11.11	11.17
4894	NYSE	FNB	Mon, Oct 8, 2012	11.35	11.36	11.26	11.30
4893	NYSE	FNB	Fri, Oct 5, 2012	11.43	11.53	11.35	11.41
4892	NYSE	FNB	Thu, Oct 4, 2012	11.26	11.35	11.17	11.35
4891	NYSE	FNB	Wed, Oct 3, 2012	11.29	11.37	11.18	11.20
4890	NYSE	FNB	Tue, Oct 2, 2012	11.33	11.37	11.21	11.24
4889	NYSE	FNB	Mon, Oct 1, 2012	11.30	11.44	11.23	11.28
4888	NYSE	FNB	Fri, Sep 28, 2012	11.34	11.36	11.20	11.21
4887	NYSE	FNB	Thu, Sep 27, 2012	11.43	11.54	11.33	11.40
4886	NYSE	FNB	Wed, Sep 26, 2012	11.45	11.54	11.35	11.40
4885	NYSE	FNB	Tue, Sep 25, 2012	11.67	11.75	11.45	11.45
4884	NYSE	FNB	Mon, Sep 24, 2012	11.61	11.72	11.52	11.63
4883	NYSE	FNB	Fri, Sep 21, 2012	12.05	12.05	11.61	11.62
4882	NYSE	FNB	Thu, Sep 20, 2012	11.94	12.03	11.85	11.87
4881	NYSE	FNB	Wed, Sep 19, 2012	11.94	12.03	11.85	12.00
4880	NYSE	FNB	Tue, Sep 18, 2012	11.87	11.97	11.80	11.94
4879	NYSE	FNB	Mon, Sep 17, 2012	11.93	11.96	11.80	11.86
4878	NYSE	FNB	Fri, Sep 14, 2012	11.75	12.03	11.69	11.98
4877	NYSE	FNB	Thu, Sep 13, 2012	11.49	11.77	11.40	11.72
4876	NYSE	FNB	Wed, Sep 12, 2012	11.38	11.50	11.38	11.50
4875	NYSE	FNB	Tue, Sep 11, 2012	11.30	11.42	11.25	11.37
4874	NYSE	FNB	Mon, Sep 10, 2012	11.25	11.37	11.24	11.30
4873	NYSE	FNB	Fri, Sep 7, 2012	11.38	11.42	11.30	11.33
4872	NYSE	FNB	Thu, Sep 6, 2012	11.22	11.42	11.22	11.33
4871	NYSE	FNB	Wed, Sep 5, 2012	11.14	11.17	11.01	11.13
4870	NYSE	FNB	Tue, Sep 4, 2012	10.96	11.19	10.93	11.17
4869	NYSE	FNB	Fri, Aug 31, 2012	11.11	11.13	10.91	10.95
4868	NYSE	FNB	Thu, Aug 30, 2012	11.09	11.09	10.99	11.02
4867	NYSE	FNB	Wed, Aug 29, 2012	11.15	11.26	11.15	11.24
4866	NYSE	FNB	Tue, Aug 28, 2012	11.03	11.20	11.03	11.16
4865	NYSE	FNB	Mon, Aug 27, 2012	10.95	11.07	10.92	11.04
4864	NYSE	FNB	Fri, Aug 24, 2012	10.85	11.02	10.84	10.93
4863	NYSE	FNB	Thu, Aug 23, 2012	11.11	11.12	10.91	10.91
4862	NYSE	FNB	Wed, Aug 22, 2012	11.25	11.28	11.06	11.10
4861	NYSE	FNB	Tue, Aug 21, 2012	11.32	11.43	11.21	11.25
4860	NYSE	FNB	Mon, Aug 20, 2012	11.20	11.33	11.20	11.29
4859	NYSE	FNB	Fri, Aug 17, 2012	11.20	11.30	11.17	11.30
4858	NYSE	FNB	Thu, Aug 16, 2012	11.16	11.23	11.05	11.20
4857	NYSE	FNB	Wed, Aug 15, 2012	10.95	11.15	10.95	11.15
4856	NYSE	FNB	Tue, Aug 14, 2012	11.05	11.15	10.95	10.98
4855	NYSE	FNB	Mon, Aug 13, 2012	10.94	11.02	10.82	11.02
4854	NYSE	FNB	Fri, Aug 10, 2012	11.00	11.02	10.91	10.97
4853	NYSE	FNB	Thu, Aug 9, 2012	11.10	11.15	10.98	11.00
4852	NYSE	FNB	Wed, Aug 8, 2012	11.04	11.19	11.00	11.10
4851	NYSE	FNB	Tue, Aug 7, 2012	11.14	11.26	11.09	11.12
4850	NYSE	FNB	Mon, Aug 6, 2012	11.07	11.21	11.04	11.08
4849	NYSE	FNB	Fri, Aug 3, 2012	10.79	11.09	10.76	11.07
4848	NYSE	FNB	Thu, Aug 2, 2012	10.71	10.76	10.55	10.63
4847	NYSE	FNB	Wed, Aug 1, 2012	10.91	10.99	10.73	10.76
4846	NYSE	FNB	Tue, Jul 31, 2012	10.97	11.05	10.87	10.88
4845	NYSE	FNB	Mon, Jul 30, 2012	11.09	11.16	10.98	11.00
4844	NYSE	FNB	Fri, Jul 27, 2012	10.93	11.15	10.82	11.08
4843	NYSE	FNB	Thu, Jul 26, 2012	10.99	11.00	10.85	10.92
4842	NYSE	FNB	Wed, Jul 25, 2012	10.88	10.97	10.77	10.82
4841	NYSE	FNB	Tue, Jul 24, 2012	11.41	11.41	10.77	10.85
4840	NYSE	FNB	Mon, Jul 23, 2012	10.89	11.03	10.86	10.94
4839	NYSE	FNB	Fri, Jul 20, 2012	11.17	11.31	11.09	11.11
4838	NYSE	FNB	Thu, Jul 19, 2012	11.43	11.43	11.21	11.28
4837	NYSE	FNB	Wed, Jul 18, 2012	11.38	11.57	11.31	11.43
4836	NYSE	FNB	Tue, Jul 17, 2012	11.28	11.45	11.14	11.42
4835	NYSE	FNB	Mon, Jul 16, 2012	11.31	11.31	11.19	11.24
4834	NYSE	FNB	Fri, Jul 13, 2012	11.10	11.35	11.10	11.35
4833	NYSE	FNB	Thu, Jul 12, 2012	11.00	11.12	10.95	11.08
4832	NYSE	FNB	Wed, Jul 11, 2012	11.03	11.11	11.00	11.08
4831	NYSE	FNB	Tue, Jul 10, 2012	11.15	11.23	10.95	11.04
4830	NYSE	FNB	Mon, Jul 9, 2012	11.04	11.09	10.98	11.05
4829	NYSE	FNB	Fri, Jul 6, 2012	11.03	11.16	10.94	11.09
4828	NYSE	FNB	Thu, Jul 5, 2012	11.23	11.29	11.16	11.18
4827	NYSE	FNB	Tue, Jul 3, 2012	11.12	11.28	11.06	11.28
4826	NYSE	FNB	Mon, Jul 2, 2012	10.93	11.13	10.90	11.13
4825	NYSE	FNB	Fri, Jun 29, 2012	10.93	10.97	10.83	10.87
4824	NYSE	FNB	Thu, Jun 28, 2012	10.64	10.68	10.50	10.67
4823	NYSE	FNB	Wed, Jun 27, 2012	10.47	10.73	10.41	10.72
4822	NYSE	FNB	Tue, Jun 26, 2012	10.44	10.61	10.37	10.47
4821	NYSE	FNB	Mon, Jun 25, 2012	10.41	10.49	10.34	10.43
4820	NYSE	FNB	Fri, Jun 22, 2012	10.38	10.63	10.31	10.61
4819	NYSE	FNB	Thu, Jun 21, 2012	10.61	10.70	10.32	10.34
4818	NYSE	FNB	Wed, Jun 20, 2012	10.60	10.67	10.47	10.59
4817	NYSE	FNB	Tue, Jun 19, 2012	10.43	10.70	10.41	10.61
4816	NYSE	FNB	Mon, Jun 18, 2012	10.34	10.47	10.19	10.40
4815	NYSE	FNB	Fri, Jun 15, 2012	10.32	10.52	10.18	10.41
4814	NYSE	FNB	Thu, Jun 14, 2012	10.11	10.29	10.06	10.24
4813	NYSE	FNB	Wed, Jun 13, 2012	10.24	10.35	10.08	10.12
4812	NYSE	FNB	Tue, Jun 12, 2012	10.15	10.25	10.05	10.25
4811	NYSE	FNB	Mon, Jun 11, 2012	10.50	10.52	10.12	10.13
4810	NYSE	FNB	Fri, Jun 8, 2012	10.16	10.39	10.07	10.38
4809	NYSE	FNB	Thu, Jun 7, 2012	10.23	10.38	10.16	10.20
4808	NYSE	FNB	Wed, Jun 6, 2012	10.03	10.10	9.96	10.08
4807	NYSE	FNB	Tue, Jun 5, 2012	9.92	10.07	9.90	9.95
4806	NYSE	FNB	Mon, Jun 4, 2012	10.24	10.29	9.89	9.97
4805	NYSE	FNB	Fri, Jun 1, 2012	10.45	10.52	10.19	10.21
4804	NYSE	FNB	Thu, May 31, 2012	10.63	10.69	10.46	10.62
4803	NYSE	FNB	Wed, May 30, 2012	10.82	10.87	10.66	10.66
4802	NYSE	FNB	Tue, May 29, 2012	11.00	11.06	10.81	10.94
4801	NYSE	FNB	Fri, May 25, 2012	10.98	11.00	10.84	10.88
4800	NYSE	FNB	Thu, May 24, 2012	10.90	10.97	10.75	10.97
4799	NYSE	FNB	Wed, May 23, 2012	10.67	10.92	10.60	10.90
4798	NYSE	FNB	Tue, May 22, 2012	10.74	10.91	10.71	10.77
4797	NYSE	FNB	Mon, May 21, 2012	10.60	10.80	10.50	10.72
4796	NYSE	FNB	Fri, May 18, 2012	10.62	10.82	10.55	10.58
4795	NYSE	FNB	Thu, May 17, 2012	10.90	10.92	10.62	10.62
4794	NYSE	FNB	Wed, May 16, 2012	11.15	11.16	10.90	10.91
4793	NYSE	FNB	Tue, May 15, 2012	10.99	11.28	10.89	11.07
4792	NYSE	FNB	Mon, May 14, 2012	11.00	11.08	10.91	10.96
4791	NYSE	FNB	Fri, May 11, 2012	11.00	11.18	10.80	11.15
4790	NYSE	FNB	Thu, May 10, 2012	11.09	11.19	11.04	11.18
4789	NYSE	FNB	Wed, May 9, 2012	11.01	11.05	10.87	11.00
4788	NYSE	FNB	Tue, May 8, 2012	10.91	11.21	10.90	11.18
4787	NYSE	FNB	Mon, May 7, 2012	10.92	11.07	10.91	11.01
4786	NYSE	FNB	Fri, May 4, 2012	11.15	11.18	10.93	10.97
4785	NYSE	FNB	Thu, May 3, 2012	11.26	11.32	11.15	11.23
4784	NYSE	FNB	Wed, May 2, 2012	11.28	11.28	11.09	11.26
4783	NYSE	FNB	Tue, May 1, 2012	11.32	11.65	11.32	11.33
4782	NYSE	FNB	Mon, Apr 30, 2012	11.56	11.61	11.33	11.35
4781	NYSE	FNB	Fri, Apr 27, 2012	11.49	11.65	11.35	11.61
4780	NYSE	FNB	Thu, Apr 26, 2012	11.45	11.54	11.37	11.49
4779	NYSE	FNB	Wed, Apr 25, 2012	11.45	11.60	11.33	11.45
4778	NYSE	FNB	Tue, Apr 24, 2012	11.24	11.36	10.96	11.36
4777	NYSE	FNB	Mon, Apr 23, 2012	11.53	11.56	11.38	11.52
4776	NYSE	FNB	Fri, Apr 20, 2012	11.73	11.85	11.63	11.70
4775	NYSE	FNB	Thu, Apr 19, 2012	11.59	11.70	11.40	11.53
4774	NYSE	FNB	Wed, Apr 18, 2012	11.66	11.74	11.56	11.57
4773	NYSE	FNB	Tue, Apr 17, 2012	11.68	11.90	11.68	11.79
4772	NYSE	FNB	Mon, Apr 16, 2012	11.46	11.70	11.35	11.62
4771	NYSE	FNB	Fri, Apr 13, 2012	11.69	11.69	11.39	11.39
4770	NYSE	FNB	Thu, Apr 12, 2012	11.64	11.78	11.62	11.72
4769	NYSE	FNB	Wed, Apr 11, 2012	11.54	11.67	11.43	11.64
4768	NYSE	FNB	Tue, Apr 10, 2012	11.62	11.67	11.39	11.41
4767	NYSE	FNB	Mon, Apr 9, 2012	11.71	11.73	11.52	11.61
4766	NYSE	FNB	Thu, Apr 5, 2012	11.89	11.96	11.81	11.89
4765	NYSE	FNB	Wed, Apr 4, 2012	12.13	12.16	11.91	11.96
4764	NYSE	FNB	Tue, Apr 3, 2012	12.33	12.36	12.14	12.29
4763	NYSE	FNB	Mon, Apr 2, 2012	12.08	12.35	11.94	12.32
4762	NYSE	FNB	Fri, Mar 30, 2012	12.37	12.38	12.08	12.08
4761	NYSE	FNB	Thu, Mar 29, 2012	12.30	12.30	12.02	12.25
4760	NYSE	FNB	Wed, Mar 28, 2012	12.20	12.46	12.19	12.40
4759	NYSE	FNB	Tue, Mar 27, 2012	12.39	12.39	12.21	12.21
4758	NYSE	FNB	Mon, Mar 26, 2012	12.34	12.43	12.26	12.34
4757	NYSE	FNB	Fri, Mar 23, 2012	12.08	12.21	12.02	12.19
4756	NYSE	FNB	Thu, Mar 22, 2012	12.20	12.20	12.01	12.10
4755	NYSE	FNB	Wed, Mar 21, 2012	12.30	12.42	12.25	12.29
4754	NYSE	FNB	Tue, Mar 20, 2012	12.33	12.39	12.20	12.27
4753	NYSE	FNB	Mon, Mar 19, 2012	12.30	12.50	12.11	12.44
4752	NYSE	FNB	Fri, Mar 16, 2012	12.37	12.47	12.21	12.35
4751	NYSE	FNB	Thu, Mar 15, 2012	12.18	12.35	12.08	12.33
4750	NYSE	FNB	Wed, Mar 14, 2012	12.18	12.29	11.97	12.13
4749	NYSE	FNB	Tue, Mar 13, 2012	11.94	12.15	11.90	12.15
4748	NYSE	FNB	Mon, Mar 12, 2012	11.81	11.94	11.73	11.85
4747	NYSE	FNB	Fri, Mar 9, 2012	11.64	11.94	11.62	11.78
4746	NYSE	FNB	Thu, Mar 8, 2012	11.54	11.66	11.45	11.64
4745	NYSE	FNB	Wed, Mar 7, 2012	11.39	11.51	11.33	11.48
4744	NYSE	FNB	Tue, Mar 6, 2012	11.49	11.50	11.31	11.36
4743	NYSE	FNB	Mon, Mar 5, 2012	11.51	11.71	11.46	11.60
4742	NYSE	FNB	Fri, Mar 2, 2012	11.77	11.82	11.49	11.54
4741	NYSE	FNB	Thu, Mar 1, 2012	11.87	12.00	11.75	11.76
4740	NYSE	FNB	Wed, Feb 29, 2012	11.95	12.03	11.73	11.79
4739	NYSE	FNB	Tue, Feb 28, 2012	12.06	12.06	11.83	11.90
4738	NYSE	FNB	Mon, Feb 27, 2012	11.83	12.21	11.70	12.13
4737	NYSE	FNB	Fri, Feb 24, 2012	12.18	12.18	11.91	11.95
4736	NYSE	FNB	Thu, Feb 23, 2012	11.80	12.13	11.75	12.09
4735	NYSE	FNB	Wed, Feb 22, 2012	12.08	12.13	11.78	11.78
4734	NYSE	FNB	Tue, Feb 21, 2012	12.24	12.27	12.00	12.16
4733	NYSE	FNB	Fri, Feb 17, 2012	12.20	12.35	12.16	12.25
4732	NYSE	FNB	Thu, Feb 16, 2012	11.91	12.24	11.89	12.18
4731	NYSE	FNB	Wed, Feb 15, 2012	11.91	12.01	11.80	11.93
4730	NYSE	FNB	Tue, Feb 14, 2012	11.89	11.92	11.68	11.87
4729	NYSE	FNB	Mon, Feb 13, 2012	11.98	12.02	11.85	11.99
4728	NYSE	FNB	Fri, Feb 10, 2012	12.00	12.00	11.79	11.82
4727	NYSE	FNB	Thu, Feb 9, 2012	12.17	12.25	12.00	12.11
4726	NYSE	FNB	Wed, Feb 8, 2012	12.12	12.28	11.95	12.16
4725	NYSE	FNB	Tue, Feb 7, 2012	12.09	12.22	12.02	12.12
4724	NYSE	FNB	Mon, Feb 6, 2012	12.14	12.22	12.07	12.12
4723	NYSE	FNB	Fri, Feb 3, 2012	12.15	12.27	12.10	12.21
4722	NYSE	FNB	Thu, Feb 2, 2012	12.00	12.12	11.93	11.98
4721	NYSE	FNB	Wed, Feb 1, 2012	11.80	12.07	11.78	11.97
4720	NYSE	FNB	Tue, Jan 31, 2012	11.79	11.85	11.61	11.72
4719	NYSE	FNB	Mon, Jan 30, 2012	11.44	11.75	11.41	11.69
4718	NYSE	FNB	Fri, Jan 27, 2012	11.51	11.63	11.32	11.53
4717	NYSE	FNB	Thu, Jan 26, 2012	11.89	11.91	11.40	11.57
4716	NYSE	FNB	Wed, Jan 25, 2012	11.83	11.96	11.71	11.84
4715	NYSE	FNB	Tue, Jan 24, 2012	12.21	12.30	12.00	12.11
4714	NYSE	FNB	Mon, Jan 23, 2012	12.40	12.56	12.28	12.33
4713	NYSE	FNB	Fri, Jan 20, 2012	12.20	12.45	12.12	12.43
4712	NYSE	FNB	Thu, Jan 19, 2012	12.50	12.50	12.17	12.20
4711	NYSE	FNB	Wed, Jan 18, 2012	12.30	12.49	12.26	12.43
4710	NYSE	FNB	Tue, Jan 17, 2012	12.39	12.50	12.26	12.36
4709	NYSE	FNB	Fri, Jan 13, 2012	12.13	12.34	12.05	12.30
4708	NYSE	FNB	Thu, Jan 12, 2012	12.23	12.33	12.08	12.32
4707	NYSE	FNB	Wed, Jan 11, 2012	12.20	12.25	12.11	12.20
4706	NYSE	FNB	Tue, Jan 10, 2012	12.29	12.33	12.17	12.25
4705	NYSE	FNB	Mon, Jan 9, 2012	12.01	12.25	11.96	12.15
4704	NYSE	FNB	Fri, Jan 6, 2012	11.87	12.07	11.69	12.01
4703	NYSE	FNB	Thu, Jan 5, 2012	11.76	12.20	11.61	12.00
4702	NYSE	FNB	Wed, Jan 4, 2012	11.63	11.84	11.45	11.81
4701	NYSE	FNB	Tue, Jan 3, 2012	11.50	11.72	11.48	11.69
4700	NYSE	FNB	Fri, Dec 30, 2011	11.38	11.39	11.23	11.31
4699	NYSE	FNB	Thu, Dec 29, 2011	11.22	11.40	11.19	11.38
4698	NYSE	FNB	Wed, Dec 28, 2011	11.45	11.45	11.15	11.20
4697	NYSE	FNB	Tue, Dec 27, 2011	11.25	11.48	11.23	11.46
4696	NYSE	FNB	Fri, Dec 23, 2011	11.31	11.37	11.25	11.30
4695	NYSE	FNB	Thu, Dec 22, 2011	11.25	11.50	11.23	11.27
4694	NYSE	FNB	Wed, Dec 21, 2011	10.98	11.19	10.91	11.19
4693	NYSE	FNB	Tue, Dec 20, 2011	10.93	11.20	10.93	11.15
4692	NYSE	FNB	Mon, Dec 19, 2011	11.01	11.14	10.69	10.73
4691	NYSE	FNB	Fri, Dec 16, 2011	11.02	11.24	10.88	10.96
4690	NYSE	FNB	Thu, Dec 15, 2011	10.91	10.93	10.71	10.84
4689	NYSE	FNB	Wed, Dec 14, 2011	10.70	10.95	10.65	10.75
4688	NYSE	FNB	Tue, Dec 13, 2011	11.08	11.20	10.75	10.83
4687	NYSE	FNB	Mon, Dec 12, 2011	10.85	11.06	10.80	11.01
4686	NYSE	FNB	Fri, Dec 9, 2011	10.67	11.13	10.65	11.06
4685	NYSE	FNB	Thu, Dec 8, 2011	11.00	11.00	10.58	10.60
4684	NYSE	FNB	Wed, Dec 7, 2011	10.85	11.14	10.60	11.07
4683	NYSE	FNB	Tue, Dec 6, 2011	10.94	11.00	10.82	10.92
4682	NYSE	FNB	Mon, Dec 5, 2011	10.90	11.00	10.81	10.98
4681	NYSE	FNB	Fri, Dec 2, 2011	10.72	10.96	10.66	10.71
4680	NYSE	FNB	Thu, Dec 1, 2011	10.63	10.69	10.41	10.56
4679	NYSE	FNB	Wed, Nov 30, 2011	10.29	10.66	10.19	10.66
4678	NYSE	FNB	Tue, Nov 29, 2011	9.97	10.11	9.87	9.93
4677	NYSE	FNB	Mon, Nov 28, 2011	10.10	10.36	10.04	10.16
4676	NYSE	FNB	Fri, Nov 25, 2011	9.83	10.13	9.80	9.80
4675	NYSE	FNB	Wed, Nov 23, 2011	10.13	10.13	9.79	9.80
4674	NYSE	FNB	Tue, Nov 22, 2011	10.36	10.46	10.20	10.23
4673	NYSE	FNB	Mon, Nov 21, 2011	10.59	10.63	10.30	10.33
4672	NYSE	FNB	Fri, Nov 18, 2011	10.60	10.87	10.56	10.77
4671	NYSE	FNB	Thu, Nov 17, 2011	10.50	10.86	10.45	10.54
4670	NYSE	FNB	Wed, Nov 16, 2011	10.54	10.85	10.50	10.54
4669	NYSE	FNB	Tue, Nov 15, 2011	10.42	10.76	10.38	10.70
4668	NYSE	FNB	Mon, Nov 14, 2011	10.67	10.78	10.42	10.50
4667	NYSE	FNB	Fri, Nov 11, 2011	10.66	10.82	10.62	10.75
4666	NYSE	FNB	Thu, Nov 10, 2011	10.55	10.66	10.41	10.51
4665	NYSE	FNB	Wed, Nov 9, 2011	10.61	10.68	10.33	10.34
4664	NYSE	FNB	Tue, Nov 8, 2011	10.80	10.95	10.61	10.94
4663	NYSE	FNB	Mon, Nov 7, 2011	10.62	10.80	10.45	10.75
4662	NYSE	FNB	Fri, Nov 4, 2011	10.54	10.65	10.40	10.63
4661	NYSE	FNB	Thu, Nov 3, 2011	10.44	10.74	10.17	10.69
4660	NYSE	FNB	Wed, Nov 2, 2011	9.75	10.29	9.75	10.27
4659	NYSE	FNB	Tue, Nov 1, 2011	9.75	10.08	9.46	9.62
4658	NYSE	FNB	Mon, Oct 31, 2011	10.10	10.39	9.96	10.09
4657	NYSE	FNB	Fri, Oct 28, 2011	10.35	10.45	10.20	10.30
4656	NYSE	FNB	Thu, Oct 27, 2011	10.31	10.51	10.21	10.49
4655	NYSE	FNB	Wed, Oct 26, 2011	10.04	10.12	9.79	10.07
4654	NYSE	FNB	Tue, Oct 25, 2011	9.99	10.05	9.80	9.83
4653	NYSE	FNB	Mon, Oct 24, 2011	9.91	10.14	9.82	10.10
4652	NYSE	FNB	Fri, Oct 21, 2011	9.93	9.99	9.66	9.93
4651	NYSE	FNB	Thu, Oct 20, 2011	9.50	9.78	9.32	9.77
4650	NYSE	FNB	Wed, Oct 19, 2011	9.53	9.75	9.40	9.47
4649	NYSE	FNB	Tue, Oct 18, 2011	9.01	9.70	8.90	9.60
4648	NYSE	FNB	Mon, Oct 17, 2011	9.14	9.22	8.89	8.92
4647	NYSE	FNB	Fri, Oct 14, 2011	9.36	9.47	9.04	9.27
4646	NYSE	FNB	Thu, Oct 13, 2011	9.42	9.42	9.10	9.23
4645	NYSE	FNB	Wed, Oct 12, 2011	9.38	9.68	9.32	9.52
4644	NYSE	FNB	Tue, Oct 11, 2011	9.16	9.40	9.07	9.33
4643	NYSE	FNB	Mon, Oct 10, 2011	8.89	9.27	8.89	9.27
4642	NYSE	FNB	Fri, Oct 7, 2011	9.13	9.13	8.69	8.70
4641	NYSE	FNB	Thu, Oct 6, 2011	8.88	9.10	8.74	9.09
4640	NYSE	FNB	Wed, Oct 5, 2011	8.81	9.00	8.61	8.93
4639	NYSE	FNB	Tue, Oct 4, 2011	8.12	8.93	8.06	8.87
4638	NYSE	FNB	Mon, Oct 3, 2011	8.48	8.72	8.18	8.20
4637	NYSE	FNB	Fri, Sep 30, 2011	8.45	8.68	8.39	8.57
4636	NYSE	FNB	Thu, Sep 29, 2011	8.44	8.61	8.25	8.61
4635	NYSE	FNB	Wed, Sep 28, 2011	8.62	8.70	8.20	8.21
4634	NYSE	FNB	Tue, Sep 27, 2011	8.71	8.86	8.51	8.62
4633	NYSE	FNB	Mon, Sep 26, 2011	8.29	8.53	8.14	8.52
4632	NYSE	FNB	Fri, Sep 23, 2011	8.17	8.32	8.07	8.20
4631	NYSE	FNB	Thu, Sep 22, 2011	8.00	8.34	7.87	8.19
4630	NYSE	FNB	Wed, Sep 21, 2011	8.71	8.77	8.23	8.24
4629	NYSE	FNB	Tue, Sep 20, 2011	8.84	9.00	8.72	8.74
4628	NYSE	FNB	Mon, Sep 19, 2011	8.88	8.94	8.70	8.82
4627	NYSE	FNB	Fri, Sep 16, 2011	9.12	9.23	8.86	9.07
4626	NYSE	FNB	Thu, Sep 15, 2011	8.96	9.10	8.82	9.08
4625	NYSE	FNB	Wed, Sep 14, 2011	8.79	8.98	8.60	8.87
4624	NYSE	FNB	Tue, Sep 13, 2011	8.63	8.89	8.54	8.72
4623	NYSE	FNB	Mon, Sep 12, 2011	8.16	8.60	8.16	8.59
4622	NYSE	FNB	Fri, Sep 9, 2011	8.47	8.57	8.19	8.30
4621	NYSE	FNB	Thu, Sep 8, 2011	8.77	8.90	8.59	8.59
4620	NYSE	FNB	Wed, Sep 7, 2011	8.41	8.93	8.37	8.89
4619	NYSE	FNB	Tue, Sep 6, 2011	8.07	8.29	8.01	8.23
4618	NYSE	FNB	Fri, Sep 2, 2011	8.41	8.57	8.31	8.32
4617	NYSE	FNB	Thu, Sep 1, 2011	9.00	9.02	8.58	8.61
4616	NYSE	FNB	Wed, Aug 31, 2011	8.97	9.10	8.90	8.97
4615	NYSE	FNB	Tue, Aug 30, 2011	8.93	8.98	8.70	8.89
4614	NYSE	FNB	Mon, Aug 29, 2011	8.79	9.11	8.73	9.11
4613	NYSE	FNB	Fri, Aug 26, 2011	8.47	8.78	8.30	8.68
4612	NYSE	FNB	Thu, Aug 25, 2011	8.99	9.16	8.46	8.53
4611	NYSE	FNB	Wed, Aug 24, 2011	8.52	8.80	8.45	8.79
4610	NYSE	FNB	Tue, Aug 23, 2011	8.21	8.59	8.06	8.53
4609	NYSE	FNB	Mon, Aug 22, 2011	8.43	8.51	8.06	8.19
4608	NYSE	FNB	Fri, Aug 19, 2011	8.38	8.74	8.19	8.20
4607	NYSE	FNB	Thu, Aug 18, 2011	8.70	8.71	8.36	8.53
4606	NYSE	FNB	Wed, Aug 17, 2011	9.03	9.16	8.92	9.02
4605	NYSE	FNB	Tue, Aug 16, 2011	9.06	9.12	8.81	8.97
4604	NYSE	FNB	Mon, Aug 15, 2011	8.96	9.17	8.89	9.16
4603	NYSE	FNB	Fri, Aug 12, 2011	9.17	9.27	8.76	8.83
4602	NYSE	FNB	Thu, Aug 11, 2011	8.62	9.20	8.51	9.06
4601	NYSE	FNB	Wed, Aug 10, 2011	8.80	8.81	8.40	8.50
4600	NYSE	FNB	Tue, Aug 9, 2011	8.60	9.04	8.11	9.04
4599	NYSE	FNB	Mon, Aug 8, 2011	9.04	9.30	8.35	8.36
4598	NYSE	FNB	Fri, Aug 5, 2011	9.61	9.64	9.19	9.31
4597	NYSE	FNB	Thu, Aug 4, 2011	9.89	9.93	9.50	9.51
4596	NYSE	FNB	Wed, Aug 3, 2011	9.80	10.07	9.58	10.06
4595	NYSE	FNB	Tue, Aug 2, 2011	10.02	10.10	9.78	9.78
4594	NYSE	FNB	Mon, Aug 1, 2011	10.17	10.24	9.97	10.06
4593	NYSE	FNB	Fri, Jul 29, 2011	9.80	10.08	9.80	10.00
4592	NYSE	FNB	Thu, Jul 28, 2011	9.90	9.96	9.83	9.93
4591	NYSE	FNB	Wed, Jul 27, 2011	10.17	10.17	9.87	9.88
4590	NYSE	FNB	Tue, Jul 26, 2011	10.18	10.28	10.05	10.25
4589	NYSE	FNB	Mon, Jul 25, 2011	10.19	10.30	10.08	10.21
4588	NYSE	FNB	Fri, Jul 22, 2011	10.38	10.38	10.18	10.28
4587	NYSE	FNB	Thu, Jul 21, 2011	10.32	10.44	10.28	10.39
4586	NYSE	FNB	Wed, Jul 20, 2011	10.24	10.35	10.15	10.24
4585	NYSE	FNB	Tue, Jul 19, 2011	10.01	10.22	9.98	10.21
4584	NYSE	FNB	Mon, Jul 18, 2011	10.10	10.10	9.88	9.95
4583	NYSE	FNB	Fri, Jul 15, 2011	10.25	10.26	10.05	10.09
4582	NYSE	FNB	Thu, Jul 14, 2011	10.43	10.45	10.18	10.20
4581	NYSE	FNB	Wed, Jul 13, 2011	10.29	10.45	10.24	10.36
4580	NYSE	FNB	Tue, Jul 12, 2011	10.07	10.28	10.05	10.25
4579	NYSE	FNB	Mon, Jul 11, 2011	10.27	10.30	10.09	10.10
4578	NYSE	FNB	Fri, Jul 8, 2011	10.46	10.48	10.37	10.39
4577	NYSE	FNB	Thu, Jul 7, 2011	10.68	10.73	10.57	10.61
4576	NYSE	FNB	Wed, Jul 6, 2011	10.43	10.57	10.41	10.57
4575	NYSE	FNB	Tue, Jul 5, 2011	10.51	10.53	10.37	10.45
4574	NYSE	FNB	Fri, Jul 1, 2011	10.38	10.54	10.36	10.51
4573	NYSE	FNB	Thu, Jun 30, 2011	10.35	10.40	10.28	10.35
4572	NYSE	FNB	Wed, Jun 29, 2011	10.40	10.40	10.24	10.36
4571	NYSE	FNB	Tue, Jun 28, 2011	10.36	10.41	10.28	10.32
4570	NYSE	FNB	Mon, Jun 27, 2011	10.07	10.36	10.05	10.35
4569	NYSE	FNB	Fri, Jun 24, 2011	10.13	10.21	10.03	10.10
4568	NYSE	FNB	Thu, Jun 23, 2011	10.15	10.24	9.97	10.09
4567	NYSE	FNB	Wed, Jun 22, 2011	10.23	10.36	10.22	10.26
4566	NYSE	FNB	Tue, Jun 21, 2011	10.18	10.26	10.14	10.26
4565	NYSE	FNB	Mon, Jun 20, 2011	10.01	10.15	9.97	10.11
4564	NYSE	FNB	Fri, Jun 17, 2011	9.97	10.06	9.92	10.03
4563	NYSE	FNB	Thu, Jun 16, 2011	10.04	10.09	9.66	9.85
4562	NYSE	FNB	Wed, Jun 15, 2011	10.33	10.41	10.14	10.32
4561	NYSE	FNB	Tue, Jun 14, 2011	10.31	10.49	10.27	10.44
4560	NYSE	FNB	Mon, Jun 13, 2011	10.15	10.28	10.07	10.23
4559	NYSE	FNB	Fri, Jun 10, 2011	10.21	10.32	10.06	10.16
4558	NYSE	FNB	Thu, Jun 9, 2011	10.30	10.36	10.18	10.28
4557	NYSE	FNB	Wed, Jun 8, 2011	10.09	10.33	10.01	10.31
4556	NYSE	FNB	Tue, Jun 7, 2011	10.19	10.23	10.10	10.11
4555	NYSE	FNB	Mon, Jun 6, 2011	10.18	10.24	10.07	10.10
4554	NYSE	FNB	Fri, Jun 3, 2011	10.18	10.37	10.18	10.18
4553	NYSE	FNB	Thu, Jun 2, 2011	10.32	10.42	10.22	10.33
4552	NYSE	FNB	Wed, Jun 1, 2011	10.55	10.56	10.25	10.28
4551	NYSE	FNB	Tue, May 31, 2011	10.31	10.55	10.27	10.55
4550	NYSE	FNB	Fri, May 27, 2011	10.20	10.28	10.16	10.22
4549	NYSE	FNB	Thu, May 26, 2011	10.20	10.29	10.15	10.25
4548	NYSE	FNB	Wed, May 25, 2011	10.26	10.30	10.17	10.20
4547	NYSE	FNB	Tue, May 24, 2011	10.35	10.35	10.22	10.26
4546	NYSE	FNB	Mon, May 23, 2011	10.36	10.45	10.30	10.30
4545	NYSE	FNB	Fri, May 20, 2011	10.59	10.65	10.47	10.47
4544	NYSE	FNB	Thu, May 19, 2011	10.61	10.68	10.52	10.67
4543	NYSE	FNB	Wed, May 18, 2011	10.55	10.57	10.47	10.55
4542	NYSE	FNB	Tue, May 17, 2011	10.48	10.58	10.44	10.54
4541	NYSE	FNB	Mon, May 16, 2011	10.69	10.71	10.50	10.55
4540	NYSE	FNB	Fri, May 13, 2011	10.96	11.11	10.65	10.75
4539	NYSE	FNB	Thu, May 12, 2011	10.95	11.11	10.86	11.08
4538	NYSE	FNB	Wed, May 11, 2011	11.22	11.22	10.90	10.98
4537	NYSE	FNB	Tue, May 10, 2011	11.38	11.48	11.32	11.41
4536	NYSE	FNB	Mon, May 9, 2011	11.26	11.36	11.18	11.34
4535	NYSE	FNB	Fri, May 6, 2011	11.40	11.50	11.23	11.25
4534	NYSE	FNB	Thu, May 5, 2011	10.83	11.02	10.78	10.91
4533	NYSE	FNB	Wed, May 4, 2011	10.98	10.99	10.80	10.94
4532	NYSE	FNB	Tue, May 3, 2011	10.93	11.09	10.83	10.95
4531	NYSE	FNB	Mon, May 2, 2011	11.01	11.04	10.87	10.93
4530	NYSE	FNB	Fri, Apr 29, 2011	11.00	11.01	10.83	10.95
4529	NYSE	FNB	Thu, Apr 28, 2011	10.86	11.00	10.79	11.00
4528	NYSE	FNB	Wed, Apr 27, 2011	10.65	10.89	10.60	10.85
4527	NYSE	FNB	Tue, Apr 26, 2011	10.38	10.59	10.36	10.58
4526	NYSE	FNB	Mon, Apr 25, 2011	10.24	10.37	10.23	10.24
4525	NYSE	FNB	Thu, Apr 21, 2011	10.30	10.30	10.17	10.27
4524	NYSE	FNB	Wed, Apr 20, 2011	10.25	10.29	10.15	10.24
4523	NYSE	FNB	Tue, Apr 19, 2011	10.39	10.42	10.12	10.12
4522	NYSE	FNB	Mon, Apr 18, 2011	10.35	10.44	10.28	10.34
4521	NYSE	FNB	Fri, Apr 15, 2011	10.40	10.53	10.30	10.48
4520	NYSE	FNB	Thu, Apr 14, 2011	10.31	10.45	10.21	10.43
4519	NYSE	FNB	Wed, Apr 13, 2011	10.54	10.54	10.30	10.35
4518	NYSE	FNB	Tue, Apr 12, 2011	10.48	10.55	10.42	10.45
4517	NYSE	FNB	Mon, Apr 11, 2011	10.54	10.61	10.48	10.53
4516	NYSE	FNB	Fri, Apr 8, 2011	10.93	10.93	10.50	10.51
4515	NYSE	FNB	Thu, Apr 7, 2011	10.75	10.95	10.71	10.89
4514	NYSE	FNB	Wed, Apr 6, 2011	10.59	10.73	10.53	10.73
4513	NYSE	FNB	Tue, Apr 5, 2011	10.68	10.69	10.52	10.54
4512	NYSE	FNB	Mon, Apr 4, 2011	10.61	10.70	10.60	10.68
4511	NYSE	FNB	Fri, Apr 1, 2011	10.56	10.69	10.54	10.62
4510	NYSE	FNB	Thu, Mar 31, 2011	10.57	10.57	10.47	10.54
4509	NYSE	FNB	Wed, Mar 30, 2011	10.36	10.61	10.28	10.59
4508	NYSE	FNB	Tue, Mar 29, 2011	10.17	10.34	10.15	10.32
4507	NYSE	FNB	Mon, Mar 28, 2011	10.17	10.25	10.14	10.16
4506	NYSE	FNB	Fri, Mar 25, 2011	10.16	10.40	10.10	10.17
4505	NYSE	FNB	Thu, Mar 24, 2011	10.21	10.22	10.05	10.09
4504	NYSE	FNB	Wed, Mar 23, 2011	10.30	10.31	10.06	10.15
4503	NYSE	FNB	Tue, Mar 22, 2011	10.42	10.50	10.34	10.34
4502	NYSE	FNB	Mon, Mar 21, 2011	10.28	10.41	10.26	10.39
4501	NYSE	FNB	Fri, Mar 18, 2011	10.17	10.26	10.13	10.19
4500	NYSE	FNB	Thu, Mar 17, 2011	10.13	10.16	10.00	10.03
4499	NYSE	FNB	Wed, Mar 16, 2011	10.09	10.13	9.90	9.96
4498	NYSE	FNB	Tue, Mar 15, 2011	10.03	10.17	9.91	10.07
4497	NYSE	FNB	Mon, Mar 14, 2011	10.23	10.32	10.05	10.16
4496	NYSE	FNB	Fri, Mar 11, 2011	10.31	10.42	10.24	10.33
4495	NYSE	FNB	Thu, Mar 10, 2011	10.36	10.41	10.22	10.36
4494	NYSE	FNB	Wed, Mar 9, 2011	10.48	10.59	10.41	10.47
4493	NYSE	FNB	Tue, Mar 8, 2011	10.18	10.52	10.15	10.47
4492	NYSE	FNB	Mon, Mar 7, 2011	10.18	10.26	10.01	10.14
4491	NYSE	FNB	Fri, Mar 4, 2011	10.25	10.25	10.02	10.11
4490	NYSE	FNB	Thu, Mar 3, 2011	10.01	10.25	9.98	10.21
4489	NYSE	FNB	Wed, Mar 2, 2011	9.91	9.99	9.80	9.87
4488	NYSE	FNB	Tue, Mar 1, 2011	10.06	10.09	9.90	9.92
4487	NYSE	FNB	Mon, Feb 28, 2011	10.19	10.26	9.98	10.03
4486	NYSE	FNB	Fri, Feb 25, 2011	10.02	10.14	9.95	10.10
4485	NYSE	FNB	Thu, Feb 24, 2011	10.23	10.28	9.95	10.05
4484	NYSE	FNB	Wed, Feb 23, 2011	10.29	10.38	10.18	10.22
4483	NYSE	FNB	Tue, Feb 22, 2011	10.48	10.58	10.28	10.30
4482	NYSE	FNB	Fri, Feb 18, 2011	10.63	10.68	10.52	10.63
4481	NYSE	FNB	Thu, Feb 17, 2011	10.51	10.59	10.44	10.58
4480	NYSE	FNB	Wed, Feb 16, 2011	10.50	10.58	10.41	10.52
4479	NYSE	FNB	Tue, Feb 15, 2011	10.54	10.59	10.39	10.42
4478	NYSE	FNB	Mon, Feb 14, 2011	10.62	10.68	10.53	10.55
4477	NYSE	FNB	Fri, Feb 11, 2011	10.24	10.64	10.24	10.61
4476	NYSE	FNB	Thu, Feb 10, 2011	10.27	10.36	10.18	10.29
4475	NYSE	FNB	Wed, Feb 9, 2011	10.40	10.45	10.27	10.34
4474	NYSE	FNB	Tue, Feb 8, 2011	10.46	10.47	10.36	10.43
4473	NYSE	FNB	Mon, Feb 7, 2011	10.34	10.50	10.33	10.45
4472	NYSE	FNB	Fri, Feb 4, 2011	10.33	10.35	10.25	10.31
4471	NYSE	FNB	Thu, Feb 3, 2011	10.29	10.35	10.22	10.30
4470	NYSE	FNB	Wed, Feb 2, 2011	10.28	10.35	10.23	10.27
4469	NYSE	FNB	Tue, Feb 1, 2011	10.14	10.35	10.10	10.34
4468	NYSE	FNB	Mon, Jan 31, 2011	10.12	10.19	9.99	10.10
4467	NYSE	FNB	Fri, Jan 28, 2011	10.33	10.44	10.03	10.05
4466	NYSE	FNB	Thu, Jan 27, 2011	10.24	10.35	10.17	10.32
4465	NYSE	FNB	Wed, Jan 26, 2011	10.30	10.32	10.11	10.22
4464	NYSE	FNB	Tue, Jan 25, 2011	10.18	10.40	10.07	10.24
4463	NYSE	FNB	Mon, Jan 24, 2011	10.24	10.30	10.17	10.20
4462	NYSE	FNB	Fri, Jan 21, 2011	10.24	10.36	10.21	10.25
4461	NYSE	FNB	Thu, Jan 20, 2011	10.07	10.33	10.02	10.15
4460	NYSE	FNB	Wed, Jan 19, 2011	10.54	10.56	10.12	10.13
4459	NYSE	FNB	Tue, Jan 18, 2011	10.52	10.63	10.40	10.58
4458	NYSE	FNB	Fri, Jan 14, 2011	10.12	10.55	10.12	10.53
4457	NYSE	FNB	Thu, Jan 13, 2011	10.34	10.47	10.10	10.10
4456	NYSE	FNB	Wed, Jan 12, 2011	10.35	10.43	10.30	10.38
4455	NYSE	FNB	Tue, Jan 11, 2011	10.22	10.29	10.12	10.24
4454	NYSE	FNB	Mon, Jan 10, 2011	9.84	10.17	9.75	10.16
4453	NYSE	FNB	Fri, Jan 7, 2011	10.25	10.34	9.85	9.88
4452	NYSE	FNB	Thu, Jan 6, 2011	10.28	10.30	10.19	10.23
4451	NYSE	FNB	Wed, Jan 5, 2011	10.12	10.28	10.06	10.25
4450	NYSE	FNB	Tue, Jan 4, 2011	10.25	10.36	9.96	10.15
4449	NYSE	FNB	Mon, Jan 3, 2011	9.93	10.24	9.92	10.22
4448	NYSE	FNB	Fri, Dec 31, 2010	9.91	9.98	9.82	9.82
4447	NYSE	FNB	Thu, Dec 30, 2010	9.99	10.03	9.94	9.96
4446	NYSE	FNB	Wed, Dec 29, 2010	10.09	10.09	10.02	10.03
4445	NYSE	FNB	Tue, Dec 28, 2010	10.13	10.13	10.01	10.09
4444	NYSE	FNB	Mon, Dec 27, 2010	9.95	10.10	9.95	10.09
4443	NYSE	FNB	Thu, Dec 23, 2010	10.21	10.22	9.95	10.02
4442	NYSE	FNB	Wed, Dec 22, 2010	9.88	10.28	9.87	10.16
4441	NYSE	FNB	Tue, Dec 21, 2010	9.70	9.90	9.65	9.84
4440	NYSE	FNB	Mon, Dec 20, 2010	9.60	9.71	9.55	9.62
4439	NYSE	FNB	Fri, Dec 17, 2010	9.80	9.98	9.54	9.55
4438	NYSE	FNB	Thu, Dec 16, 2010	9.82	9.95	9.69	9.76
4437	NYSE	FNB	Wed, Dec 15, 2010	9.85	9.99	9.72	9.77
4436	NYSE	FNB	Tue, Dec 14, 2010	9.74	9.95	9.73	9.83
4435	NYSE	FNB	Mon, Dec 13, 2010	9.81	9.90	9.65	9.71
4434	NYSE	FNB	Fri, Dec 10, 2010	9.65	9.80	9.52	9.78
4433	NYSE	FNB	Thu, Dec 9, 2010	9.67	9.73	9.55	9.59
4432	NYSE	FNB	Wed, Dec 8, 2010	9.40	9.68	9.40	9.56
4431	NYSE	FNB	Tue, Dec 7, 2010	9.44	9.50	9.33	9.35
4430	NYSE	FNB	Mon, Dec 6, 2010	9.26	9.39	9.19	9.35
4429	NYSE	FNB	Fri, Dec 3, 2010	9.17	9.33	9.09	9.31
4428	NYSE	FNB	Thu, Dec 2, 2010	9.03	9.34	9.03	9.24
4427	NYSE	FNB	Wed, Dec 1, 2010	8.92	9.03	8.90	9.03
4426	NYSE	FNB	Tue, Nov 30, 2010	8.83	8.92	8.71	8.77
4425	NYSE	FNB	Mon, Nov 29, 2010	8.88	8.95	8.75	8.91
4424	NYSE	FNB	Fri, Nov 26, 2010	8.93	9.04	8.93	8.96
4423	NYSE	FNB	Wed, Nov 24, 2010	9.00	9.03	8.92	9.01
4422	NYSE	FNB	Tue, Nov 23, 2010	8.90	9.02	8.84	8.89
4421	NYSE	FNB	Mon, Nov 22, 2010	9.21	9.21	8.97	8.98
4420	NYSE	FNB	Fri, Nov 19, 2010	9.15	9.28	9.09	9.26
4419	NYSE	FNB	Thu, Nov 18, 2010	9.10	9.28	9.10	9.23
4418	NYSE	FNB	Wed, Nov 17, 2010	9.08	9.08	8.97	9.05
4417	NYSE	FNB	Tue, Nov 16, 2010	9.09	9.15	8.94	9.08
4416	NYSE	FNB	Mon, Nov 15, 2010	9.11	9.31	9.11	9.18
4415	NYSE	FNB	Fri, Nov 12, 2010	9.10	9.20	9.01	9.07
4414	NYSE	FNB	Thu, Nov 11, 2010	9.10	9.22	9.02	9.19
4413	NYSE	FNB	Wed, Nov 10, 2010	9.02	9.22	8.97	9.22
4412	NYSE	FNB	Tue, Nov 9, 2010	9.13	9.13	8.94	8.98
4411	NYSE	FNB	Mon, Nov 8, 2010	9.14	9.18	8.99	9.09
4410	NYSE	FNB	Fri, Nov 5, 2010	9.17	9.48	9.06	9.20
4409	NYSE	FNB	Thu, Nov 4, 2010	8.75	9.17	8.74	9.14
4408	NYSE	FNB	Wed, Nov 3, 2010	8.45	8.67	8.42	8.67
4407	NYSE	FNB	Tue, Nov 2, 2010	8.30	8.46	8.30	8.43
4406	NYSE	FNB	Mon, Nov 1, 2010	8.57	8.57	8.10	8.24
4405	NYSE	FNB	Fri, Oct 29, 2010	8.49	8.57	8.48	8.50
4404	NYSE	FNB	Thu, Oct 28, 2010	8.65	8.69	8.41	8.57
4403	NYSE	FNB	Wed, Oct 27, 2010	8.52	8.65	8.50	8.55
4402	NYSE	FNB	Tue, Oct 26, 2010	8.60	8.67	8.49	8.57
4401	NYSE	FNB	Mon, Oct 25, 2010	8.85	8.90	8.63	8.64
4400	NYSE	FNB	Fri, Oct 22, 2010	9.06	9.12	8.74	8.80
4399	NYSE	FNB	Thu, Oct 21, 2010	9.22	9.32	8.98	9.00
4398	NYSE	FNB	Wed, Oct 20, 2010	9.12	9.23	8.98	9.15
4397	NYSE	FNB	Tue, Oct 19, 2010	9.03	9.29	8.98	9.07
4396	NYSE	FNB	Mon, Oct 18, 2010	8.92	9.16	8.90	9.15
4395	NYSE	FNB	Fri, Oct 15, 2010	9.16	9.19	8.89	8.91
4394	NYSE	FNB	Thu, Oct 14, 2010	9.12	9.29	9.00	9.09
4393	NYSE	FNB	Wed, Oct 13, 2010	8.98	9.31	8.87	9.17
4392	NYSE	FNB	Tue, Oct 12, 2010	8.93	9.00	8.86	8.96
4391	NYSE	FNB	Mon, Oct 11, 2010	8.99	8.99	8.86	8.93
4390	NYSE	FNB	Fri, Oct 8, 2010	8.95	9.00	8.85	8.97
4389	NYSE	FNB	Thu, Oct 7, 2010	8.99	9.00	8.86	8.91
4388	NYSE	FNB	Wed, Oct 6, 2010	8.85	9.00	8.76	8.92
4387	NYSE	FNB	Tue, Oct 5, 2010	8.63	8.90	8.52	8.90
4386	NYSE	FNB	Mon, Oct 4, 2010	8.54	8.63	8.44	8.52
4385	NYSE	FNB	Fri, Oct 1, 2010	8.62	8.66	8.52	8.57
4384	NYSE	FNB	Thu, Sep 30, 2010	8.62	8.75	8.49	8.56
4383	NYSE	FNB	Wed, Sep 29, 2010	8.57	8.62	8.49	8.56
4382	NYSE	FNB	Tue, Sep 28, 2010	8.51	8.62	8.36	8.60
4381	NYSE	FNB	Mon, Sep 27, 2010	8.59	8.63	8.43	8.46
4380	NYSE	FNB	Fri, Sep 24, 2010	8.31	8.59	8.30	8.58
4379	NYSE	FNB	Thu, Sep 23, 2010	8.23	8.53	8.20	8.22
4378	NYSE	FNB	Wed, Sep 22, 2010	8.48	8.56	8.21	8.30
4377	NYSE	FNB	Tue, Sep 21, 2010	8.65	8.74	8.53	8.53
4376	NYSE	FNB	Mon, Sep 20, 2010	8.54	8.71	8.47	8.68
4375	NYSE	FNB	Fri, Sep 17, 2010	8.63	8.65	8.39	8.54
4374	NYSE	FNB	Thu, Sep 16, 2010	8.61	8.61	8.44	8.56
4373	NYSE	FNB	Wed, Sep 15, 2010	8.49	8.65	8.36	8.61
4372	NYSE	FNB	Tue, Sep 14, 2010	8.68	8.68	8.48	8.50
4371	NYSE	FNB	Mon, Sep 13, 2010	8.60	8.73	8.53	8.69
4370	NYSE	FNB	Fri, Sep 10, 2010	8.46	8.55	8.42	8.48
4369	NYSE	FNB	Thu, Sep 9, 2010	8.36	8.50	8.34	8.41
4368	NYSE	FNB	Wed, Sep 8, 2010	8.09	8.33	8.08	8.30
4367	NYSE	FNB	Tue, Sep 7, 2010	8.19	8.24	8.06	8.08
4366	NYSE	FNB	Fri, Sep 3, 2010	8.07	8.25	8.03	8.25
4365	NYSE	FNB	Thu, Sep 2, 2010	7.99	7.99	7.85	7.95
4364	NYSE	FNB	Wed, Sep 1, 2010	7.93	8.00	7.85	7.98
4363	NYSE	FNB	Tue, Aug 31, 2010	7.69	7.87	7.68	7.77
4362	NYSE	FNB	Mon, Aug 30, 2010	8.04	8.04	7.66	7.67
4361	NYSE	FNB	Fri, Aug 27, 2010	8.09	8.17	7.94	8.10
4360	NYSE	FNB	Thu, Aug 26, 2010	8.02	8.11	7.93	7.97
4359	NYSE	FNB	Wed, Aug 25, 2010	7.91	8.01	7.77	8.01
4358	NYSE	FNB	Tue, Aug 24, 2010	7.84	7.96	7.70	7.91
4357	NYSE	FNB	Mon, Aug 23, 2010	7.85	8.01	7.82	7.90
4356	NYSE	FNB	Fri, Aug 20, 2010	8.01	8.02	7.67	7.77
4355	NYSE	FNB	Thu, Aug 19, 2010	8.25	8.33	8.01	8.03
4354	NYSE	FNB	Wed, Aug 18, 2010	8.22	8.31	8.10	8.29
4353	NYSE	FNB	Tue, Aug 17, 2010	8.08	8.28	8.02	8.26
4352	NYSE	FNB	Mon, Aug 16, 2010	7.81	8.04	7.81	7.99
4351	NYSE	FNB	Fri, Aug 13, 2010	7.96	8.00	7.87	7.87
4350	NYSE	FNB	Thu, Aug 12, 2010	8.13	8.17	7.95	8.01
4349	NYSE	FNB	Wed, Aug 11, 2010	8.58	8.61	8.26	8.26
4348	NYSE	FNB	Tue, Aug 10, 2010	8.65	8.85	8.61	8.74
4347	NYSE	FNB	Mon, Aug 9, 2010	8.59	8.80	8.48	8.78
4346	NYSE	FNB	Fri, Aug 6, 2010	8.54	8.60	8.33	8.50
4345	NYSE	FNB	Thu, Aug 5, 2010	8.73	8.75	8.59	8.64
4344	NYSE	FNB	Wed, Aug 4, 2010	8.81	8.90	8.73	8.83
4343	NYSE	FNB	Tue, Aug 3, 2010	8.77	8.88	8.65	8.73
4342	NYSE	FNB	Mon, Aug 2, 2010	8.74	8.85	8.63	8.79
4341	NYSE	FNB	Fri, Jul 30, 2010	8.57	8.81	8.52	8.57
4340	NYSE	FNB	Thu, Jul 29, 2010	8.75	8.81	8.53	8.68
4339	NYSE	FNB	Wed, Jul 28, 2010	8.69	8.85	8.66	8.70
4338	NYSE	FNB	Tue, Jul 27, 2010	8.60	8.83	8.57	8.70
4337	NYSE	FNB	Mon, Jul 26, 2010	8.10	8.52	8.01	8.50
4336	NYSE	FNB	Fri, Jul 23, 2010	7.83	8.12	7.74	8.09
4335	NYSE	FNB	Thu, Jul 22, 2010	7.67	7.90	7.67	7.89
4334	NYSE	FNB	Wed, Jul 21, 2010	8.08	8.08	7.53	7.53
4333	NYSE	FNB	Tue, Jul 20, 2010	7.81	8.01	7.71	8.01
4332	NYSE	FNB	Mon, Jul 19, 2010	7.99	8.06	7.79	7.90
4331	NYSE	FNB	Fri, Jul 16, 2010	8.29	8.29	7.95	7.97
4330	NYSE	FNB	Thu, Jul 15, 2010	8.51	8.57	8.24	8.38
4329	NYSE	FNB	Wed, Jul 14, 2010	8.70	8.72	8.51	8.57
4328	NYSE	FNB	Tue, Jul 13, 2010	8.52	8.74	8.51	8.74
4327	NYSE	FNB	Mon, Jul 12, 2010	8.49	8.52	8.34	8.41
4326	NYSE	FNB	Fri, Jul 9, 2010	8.24	8.50	8.21	8.50
4325	NYSE	FNB	Thu, Jul 8, 2010	8.27	8.30	8.11	8.26
4324	NYSE	FNB	Wed, Jul 7, 2010	7.80	8.16	7.80	8.16
4323	NYSE	FNB	Tue, Jul 6, 2010	8.07	8.12	7.69	7.74
4322	NYSE	FNB	Fri, Jul 2, 2010	7.93	8.04	7.82	7.88
4321	NYSE	FNB	Thu, Jul 1, 2010	8.07	8.18	7.77	7.95
4320	NYSE	FNB	Wed, Jun 30, 2010	8.21	8.33	8.01	8.03
4319	NYSE	FNB	Tue, Jun 29, 2010	8.52	8.52	8.13	8.18
4318	NYSE	FNB	Mon, Jun 28, 2010	8.72	8.79	8.53	8.66
4317	NYSE	FNB	Fri, Jun 25, 2010	8.51	8.74	8.41	8.70
4316	NYSE	FNB	Thu, Jun 24, 2010	8.54	8.63	8.42	8.46
4315	NYSE	FNB	Wed, Jun 23, 2010	8.66	8.70	8.45	8.58
4314	NYSE	FNB	Tue, Jun 22, 2010	8.78	8.94	8.65	8.65
4313	NYSE	FNB	Mon, Jun 21, 2010	8.89	8.89	8.69	8.74
4312	NYSE	FNB	Fri, Jun 18, 2010	8.90	8.90	8.61	8.79
4311	NYSE	FNB	Thu, Jun 17, 2010	8.85	8.88	8.67	8.81
4310	NYSE	FNB	Wed, Jun 16, 2010	8.70	8.84	8.66	8.82
4309	NYSE	FNB	Tue, Jun 15, 2010	8.60	8.78	8.50	8.74
4308	NYSE	FNB	Mon, Jun 14, 2010	8.50	8.61	8.37	8.48
4307	NYSE	FNB	Fri, Jun 11, 2010	8.16	8.45	8.16	8.44
4306	NYSE	FNB	Thu, Jun 10, 2010	8.13	8.27	8.04	8.27
4305	NYSE	FNB	Wed, Jun 9, 2010	8.18	8.18	7.91	7.97
4304	NYSE	FNB	Tue, Jun 8, 2010	8.05	8.15	7.84	8.09
4303	NYSE	FNB	Mon, Jun 7, 2010	8.07	8.18	7.96	8.05
4302	NYSE	FNB	Fri, Jun 4, 2010	8.39	8.39	8.00	8.00
4301	NYSE	FNB	Thu, Jun 3, 2010	8.33	8.67	8.33	8.61
4300	NYSE	FNB	Wed, Jun 2, 2010	8.14	8.41	8.02	8.41
4299	NYSE	FNB	Tue, Jun 1, 2010	8.13	8.25	8.00	8.04
4298	NYSE	FNB	Fri, May 28, 2010	8.34	8.34	8.07	8.19
4297	NYSE	FNB	Thu, May 27, 2010	8.34	8.41	8.11	8.38
4296	NYSE	FNB	Wed, May 26, 2010	8.28	8.39	8.15	8.19
4295	NYSE	FNB	Tue, May 25, 2010	7.95	8.24	7.86	8.20
4294	NYSE	FNB	Mon, May 24, 2010	8.43	8.48	8.12	8.12
4293	NYSE	FNB	Fri, May 21, 2010	8.10	8.58	8.06	8.45
4292	NYSE	FNB	Thu, May 20, 2010	8.94	8.94	8.22	8.23
4291	NYSE	FNB	Wed, May 19, 2010	9.11	9.28	8.92	9.04
4290	NYSE	FNB	Tue, May 18, 2010	9.51	9.53	9.08	9.17
4289	NYSE	FNB	Mon, May 17, 2010	9.33	9.45	9.10	9.35
4288	NYSE	FNB	Fri, May 14, 2010	9.40	9.44	9.15	9.28
4287	NYSE	FNB	Thu, May 13, 2010	9.51	9.68	9.44	9.49
4286	NYSE	FNB	Wed, May 12, 2010	9.36	9.61	9.26	9.58
4285	NYSE	FNB	Tue, May 11, 2010	8.84	9.41	8.82	9.26
4284	NYSE	FNB	Mon, May 10, 2010	8.91	9.05	8.77	8.96
4283	NYSE	FNB	Fri, May 7, 2010	8.83	8.98	8.41	8.41
4282	NYSE	FNB	Thu, May 6, 2010	9.06	9.26	8.21	8.84
4281	NYSE	FNB	Wed, May 5, 2010	8.94	9.16	8.81	9.15
4280	NYSE	FNB	Tue, May 4, 2010	9.28	9.32	9.00	9.14
4279	NYSE	FNB	Mon, May 3, 2010	9.39	9.47	9.30	9.42
4278	NYSE	FNB	Fri, Apr 30, 2010	9.65	9.75	9.28	9.32
4277	NYSE	FNB	Thu, Apr 29, 2010	9.30	9.71	9.16	9.69
4276	NYSE	FNB	Wed, Apr 28, 2010	9.10	9.29	9.05	9.17
4275	NYSE	FNB	Tue, Apr 27, 2010	9.21	9.49	8.97	9.01
4274	NYSE	FNB	Mon, Apr 26, 2010	9.50	9.56	9.25	9.29
4273	NYSE	FNB	Fri, Apr 23, 2010	9.66	9.67	9.42	9.50
4272	NYSE	FNB	Thu, Apr 22, 2010	9.16	9.63	9.16	9.60
4271	NYSE	FNB	Wed, Apr 21, 2010	8.95	9.29	8.95	9.27
4270	NYSE	FNB	Tue, Apr 20, 2010	8.82	8.96	8.77	8.96
4269	NYSE	FNB	Mon, Apr 19, 2010	8.80	8.96	8.58	8.76
4268	NYSE	FNB	Fri, Apr 16, 2010	9.07	9.07	8.60	8.85
4267	NYSE	FNB	Thu, Apr 15, 2010	8.96	9.10	8.88	9.06
4266	NYSE	FNB	Wed, Apr 14, 2010	8.80	9.00	8.80	8.99
4265	NYSE	FNB	Tue, Apr 13, 2010	8.80	8.85	8.68	8.75
4264	NYSE	FNB	Mon, Apr 12, 2010	8.78	8.94	8.78	8.84
4263	NYSE	FNB	Fri, Apr 9, 2010	8.75	8.89	8.71	8.78
4262	NYSE	FNB	Thu, Apr 8, 2010	8.68	8.79	8.58	8.73
4261	NYSE	FNB	Wed, Apr 7, 2010	8.65	8.80	8.60	8.69
4260	NYSE	FNB	Tue, Apr 6, 2010	8.39	8.75	8.31	8.69
4259	NYSE	FNB	Mon, Apr 5, 2010	8.28	8.42	8.21	8.42
4258	NYSE	FNB	Thu, Apr 1, 2010	8.15	8.26	8.13	8.24
4257	NYSE	FNB	Wed, Mar 31, 2010	8.21	8.27	8.10	8.11
4256	NYSE	FNB	Tue, Mar 30, 2010	8.31	8.34	8.24	8.27
4255	NYSE	FNB	Mon, Mar 29, 2010	8.48	8.54	8.25	8.32
4254	NYSE	FNB	Fri, Mar 26, 2010	8.43	8.57	8.42	8.47
4253	NYSE	FNB	Thu, Mar 25, 2010	8.43	8.66	8.37	8.41
4252	NYSE	FNB	Wed, Mar 24, 2010	8.53	8.53	8.33	8.34
4251	NYSE	FNB	Tue, Mar 23, 2010	8.54	8.58	8.37	8.57
4250	NYSE	FNB	Mon, Mar 22, 2010	8.32	8.51	8.25	8.51
4249	NYSE	FNB	Fri, Mar 19, 2010	8.18	8.40	8.07	8.38
4248	NYSE	FNB	Thu, Mar 18, 2010	8.07	8.20	8.04	8.12
4247	NYSE	FNB	Wed, Mar 17, 2010	8.08	8.25	8.03	8.10
4246	NYSE	FNB	Tue, Mar 16, 2010	8.06	8.07	7.91	8.07
4245	NYSE	FNB	Mon, Mar 15, 2010	7.90	8.00	7.82	8.00
4244	NYSE	FNB	Fri, Mar 12, 2010	8.05	8.06	7.88	7.91
4243	NYSE	FNB	Thu, Mar 11, 2010	7.87	8.00	7.83	7.99
4242	NYSE	FNB	Wed, Mar 10, 2010	7.86	8.08	7.84	7.91
4241	NYSE	FNB	Tue, Mar 9, 2010	7.76	7.90	7.66	7.83
4240	NYSE	FNB	Mon, Mar 8, 2010	7.78	7.84	7.71	7.78
4239	NYSE	FNB	Fri, Mar 5, 2010	7.48	7.79	7.46	7.78
4238	NYSE	FNB	Thu, Mar 4, 2010	7.35	7.43	7.26	7.43
4237	NYSE	FNB	Wed, Mar 3, 2010	7.40	7.41	7.26	7.31
4236	NYSE	FNB	Tue, Mar 2, 2010	7.58	7.60	7.35	7.36
4235	NYSE	FNB	Mon, Mar 1, 2010	7.63	7.71	7.53	7.54
4234	NYSE	FNB	Fri, Feb 26, 2010	7.52	7.71	7.52	7.60
4233	NYSE	FNB	Thu, Feb 25, 2010	7.45	7.58	7.35	7.57
4232	NYSE	FNB	Wed, Feb 24, 2010	7.37	7.68	7.34	7.62
4231	NYSE	FNB	Tue, Feb 23, 2010	7.40	7.45	7.33	7.36
4230	NYSE	FNB	Mon, Feb 22, 2010	7.42	7.43	7.32	7.43
4229	NYSE	FNB	Fri, Feb 19, 2010	7.20	7.37	7.20	7.36
4228	NYSE	FNB	Thu, Feb 18, 2010	7.11	7.29	7.11	7.29
4227	NYSE	FNB	Wed, Feb 17, 2010	7.12	7.20	6.99	7.11
4226	NYSE	FNB	Tue, Feb 16, 2010	6.99	7.13	6.97	7.13
4225	NYSE	FNB	Fri, Feb 12, 2010	6.83	6.95	6.79	6.94
4224	NYSE	FNB	Thu, Feb 11, 2010	6.86	6.91	6.78	6.90
4223	NYSE	FNB	Wed, Feb 10, 2010	6.78	6.91	6.71	6.90
4222	NYSE	FNB	Tue, Feb 9, 2010	6.84	6.88	6.75	6.82
4221	NYSE	FNB	Mon, Feb 8, 2010	6.91	6.91	6.74	6.74
4220	NYSE	FNB	Fri, Feb 5, 2010	6.78	7.03	6.67	6.94
4219	NYSE	FNB	Thu, Feb 4, 2010	6.82	6.97	6.65	6.78
4218	NYSE	FNB	Wed, Feb 3, 2010	7.03	7.06	6.80	6.90
4217	NYSE	FNB	Tue, Feb 2, 2010	7.12	7.19	7.00	7.05
4216	NYSE	FNB	Mon, Feb 1, 2010	7.14	7.28	7.01	7.13
4215	NYSE	FNB	Fri, Jan 29, 2010	7.25	7.35	7.05	7.09
4214	NYSE	FNB	Thu, Jan 28, 2010	7.26	7.45	7.10	7.21
4213	NYSE	FNB	Wed, Jan 27, 2010	7.00	7.40	6.86	7.40
4212	NYSE	FNB	Tue, Jan 26, 2010	7.38	7.38	7.00	7.02
4211	NYSE	FNB	Mon, Jan 25, 2010	7.43	7.52	7.17	7.21
4210	NYSE	FNB	Fri, Jan 22, 2010	7.52	7.75	7.27	7.36
4209	NYSE	FNB	Thu, Jan 21, 2010	7.37	7.60	7.17	7.55
4208	NYSE	FNB	Wed, Jan 20, 2010	7.36	7.45	7.05	7.33
4207	NYSE	FNB	Tue, Jan 19, 2010	7.30	7.43	7.26	7.42
4206	NYSE	FNB	Fri, Jan 15, 2010	7.35	7.41	7.10	7.27
4205	NYSE	FNB	Thu, Jan 14, 2010	7.17	7.45	7.15	7.38
4204	NYSE	FNB	Wed, Jan 13, 2010	7.08	7.17	6.96	7.15
4203	NYSE	FNB	Tue, Jan 12, 2010	7.00	7.10	6.95	7.06
4202	NYSE	FNB	Mon, Jan 11, 2010	7.36	7.38	7.04	7.06
4201	NYSE	FNB	Fri, Jan 8, 2010	7.13	7.33	7.12	7.32
4200	NYSE	FNB	Thu, Jan 7, 2010	6.92	7.27	6.89	7.19
4199	NYSE	FNB	Wed, Jan 6, 2010	6.89	7.00	6.80	6.95
4198	NYSE	FNB	Tue, Jan 5, 2010	7.04	7.04	6.85	6.88
4197	NYSE	FNB	Mon, Jan 4, 2010	6.87	7.03	6.87	7.03
4196	NYSE	FNB	Thu, Dec 31, 2009	6.91	6.95	6.76	6.79
4195	NYSE	FNB	Wed, Dec 30, 2009	6.90	7.00	6.78	6.91
4194	NYSE	FNB	Tue, Dec 29, 2009	6.90	6.99	6.86	6.92
4193	NYSE	FNB	Mon, Dec 28, 2009	6.93	6.93	6.88	6.92
4192	NYSE	FNB	Thu, Dec 24, 2009	6.93	6.97	6.86	6.93
4191	NYSE	FNB	Wed, Dec 23, 2009	6.93	7.07	6.85	6.91
4190	NYSE	FNB	Tue, Dec 22, 2009	7.02	7.16	6.93	6.94
4189	NYSE	FNB	Mon, Dec 21, 2009	6.82	7.06	6.77	7.05
4188	NYSE	FNB	Fri, Dec 18, 2009	6.68	6.82	6.58	6.82
4187	NYSE	FNB	Thu, Dec 17, 2009	6.69	6.76	6.59	6.61
4186	NYSE	FNB	Wed, Dec 16, 2009	6.79	6.85	6.67	6.75
4185	NYSE	FNB	Tue, Dec 15, 2009	6.71	6.87	6.71	6.73
4184	NYSE	FNB	Mon, Dec 14, 2009	6.69	6.76	6.59	6.75
4183	NYSE	FNB	Fri, Dec 11, 2009	6.73	6.73	6.61	6.67
4182	NYSE	FNB	Thu, Dec 10, 2009	6.68	6.75	6.58	6.67
4181	NYSE	FNB	Wed, Dec 9, 2009	6.73	6.74	6.57	6.67
4180	NYSE	FNB	Tue, Dec 8, 2009	6.61	6.76	6.60	6.70
4179	NYSE	FNB	Mon, Dec 7, 2009	6.68	6.77	6.63	6.70
4178	NYSE	FNB	Fri, Dec 4, 2009	6.61	6.75	6.53	6.70
4177	NYSE	FNB	Thu, Dec 3, 2009	6.67	6.75	6.46	6.48
4176	NYSE	FNB	Wed, Dec 2, 2009	6.55	6.74	6.53	6.64
4175	NYSE	FNB	Tue, Dec 1, 2009	6.61	6.69	6.51	6.54
4174	NYSE	FNB	Mon, Nov 30, 2009	6.45	6.54	6.30	6.51
4173	NYSE	FNB	Fri, Nov 27, 2009	6.55	6.70	6.36	6.36
4172	NYSE	FNB	Wed, Nov 25, 2009	6.73	6.80	6.66	6.67
4171	NYSE	FNB	Tue, Nov 24, 2009	6.74	6.79	6.59	6.70
4170	NYSE	FNB	Mon, Nov 23, 2009	6.81	6.92	6.71	6.72
4169	NYSE	FNB	Fri, Nov 20, 2009	6.55	6.75	6.53	6.75
4168	NYSE	FNB	Thu, Nov 19, 2009	6.67	6.70	6.54	6.58
4167	NYSE	FNB	Wed, Nov 18, 2009	6.73	6.84	6.65	6.72
4166	NYSE	FNB	Tue, Nov 17, 2009	6.69	6.86	6.58	6.75
4165	NYSE	FNB	Mon, Nov 16, 2009	6.72	6.89	6.57	6.65
4164	NYSE	FNB	Fri, Nov 13, 2009	6.62	6.69	6.51	6.66
4163	NYSE	FNB	Thu, Nov 12, 2009	6.86	6.96	6.58	6.61
4162	NYSE	FNB	Wed, Nov 11, 2009	6.83	6.99	6.75	6.86
4161	NYSE	FNB	Tue, Nov 10, 2009	6.87	6.92	6.65	6.76
4160	NYSE	FNB	Mon, Nov 9, 2009	6.83	6.92	6.73	6.92
4159	NYSE	FNB	Fri, Nov 6, 2009	6.72	6.86	6.65	6.71
4158	NYSE	FNB	Thu, Nov 5, 2009	6.85	6.92	6.62	6.84
4157	NYSE	FNB	Wed, Nov 4, 2009	7.02	7.02	6.76	6.78
4156	NYSE	FNB	Tue, Nov 3, 2009	6.90	7.06	6.77	6.97
4155	NYSE	FNB	Mon, Nov 2, 2009	7.12	7.20	6.80	6.99
4154	NYSE	FNB	Fri, Oct 30, 2009	7.35	7.42	6.98	7.08
4153	NYSE	FNB	Thu, Oct 29, 2009	7.36	7.45	7.14	7.41
4152	NYSE	FNB	Wed, Oct 28, 2009	7.22	7.28	6.97	7.24
4151	NYSE	FNB	Tue, Oct 27, 2009	6.95	7.40	6.93	7.30
4150	NYSE	FNB	Mon, Oct 26, 2009	6.75	7.00	6.54	6.91
4149	NYSE	FNB	Fri, Oct 23, 2009	6.73	6.88	6.57	6.76
4148	NYSE	FNB	Thu, Oct 22, 2009	6.38	6.86	6.32	6.80
4147	NYSE	FNB	Wed, Oct 21, 2009	6.70	6.76	6.33	6.37
4146	NYSE	FNB	Tue, Oct 20, 2009	6.90	6.90	6.65	6.72
4145	NYSE	FNB	Mon, Oct 19, 2009	6.96	6.96	6.71	6.90
4144	NYSE	FNB	Fri, Oct 16, 2009	6.89	6.95	6.70	6.89
4143	NYSE	FNB	Thu, Oct 15, 2009	6.86	7.00	6.77	6.93
4142	NYSE	FNB	Wed, Oct 14, 2009	6.95	6.98	6.77	6.94
4141	NYSE	FNB	Tue, Oct 13, 2009	6.91	6.99	6.75	6.82
4140	NYSE	FNB	Mon, Oct 12, 2009	6.92	7.00	6.88	6.90
4139	NYSE	FNB	Fri, Oct 9, 2009	6.87	7.06	6.86	6.92
4138	NYSE	FNB	Thu, Oct 8, 2009	7.02	7.08	6.85	6.89
4137	NYSE	FNB	Wed, Oct 7, 2009	7.02	7.10	6.77	6.96
4136	NYSE	FNB	Tue, Oct 6, 2009	6.98	7.20	6.92	7.08
4135	NYSE	FNB	Mon, Oct 5, 2009	6.85	7.03	6.77	6.87
4134	NYSE	FNB	Fri, Oct 2, 2009	6.88	6.97	6.75	6.79
4133	NYSE	FNB	Thu, Oct 1, 2009	7.08	7.23	6.90	6.95
4132	NYSE	FNB	Wed, Sep 30, 2009	7.19	7.25	6.96	7.11
4131	NYSE	FNB	Tue, Sep 29, 2009	7.22	7.29	7.09	7.18
4130	NYSE	FNB	Mon, Sep 28, 2009	7.19	7.27	7.03	7.23
4129	NYSE	FNB	Fri, Sep 25, 2009	7.23	7.24	6.91	7.15
4128	NYSE	FNB	Thu, Sep 24, 2009	7.44	7.55	7.04	7.24
4127	NYSE	FNB	Wed, Sep 23, 2009	7.56	7.61	7.41	7.43
4126	NYSE	FNB	Tue, Sep 22, 2009	7.48	7.60	7.33	7.52
4125	NYSE	FNB	Mon, Sep 21, 2009	7.46	7.57	7.38	7.38
4124	NYSE	FNB	Fri, Sep 18, 2009	7.36	7.60	7.09	7.54
4123	NYSE	FNB	Thu, Sep 17, 2009	7.51	7.55	7.17	7.32
4122	NYSE	FNB	Wed, Sep 16, 2009	7.39	7.52	7.16	7.48
4121	NYSE	FNB	Tue, Sep 15, 2009	7.14	7.41	6.96	7.32
4120	NYSE	FNB	Mon, Sep 14, 2009	7.00	7.15	6.97	7.14
4119	NYSE	FNB	Fri, Sep 11, 2009	6.99	7.09	6.89	7.05
4118	NYSE	FNB	Thu, Sep 10, 2009	6.97	7.05	6.86	6.99
4117	NYSE	FNB	Wed, Sep 9, 2009	6.91	6.97	6.69	6.89
4116	NYSE	FNB	Tue, Sep 8, 2009	6.65	6.75	6.53	6.67
4115	NYSE	FNB	Fri, Sep 4, 2009	6.60	6.66	6.46	6.61
4114	NYSE	FNB	Thu, Sep 3, 2009	6.57	6.63	6.42	6.59
4113	NYSE	FNB	Wed, Sep 2, 2009	6.69	6.78	6.50	6.51
4112	NYSE	FNB	Tue, Sep 1, 2009	7.05	7.20	6.70	6.75
4111	NYSE	FNB	Mon, Aug 31, 2009	6.96	7.11	6.82	7.08
4110	NYSE	FNB	Fri, Aug 28, 2009	7.26	7.26	6.95	7.02
4109	NYSE	FNB	Thu, Aug 27, 2009	7.22	7.27	7.05	7.26
4108	NYSE	FNB	Wed, Aug 26, 2009	7.24	7.45	7.17	7.30
4107	NYSE	FNB	Tue, Aug 25, 2009	7.11	7.37	7.11	7.24
4106	NYSE	FNB	Mon, Aug 24, 2009	7.63	7.77	7.30	7.35
4105	NYSE	FNB	Fri, Aug 21, 2009	7.38	7.60	7.32	7.58
4104	NYSE	FNB	Thu, Aug 20, 2009	7.03	7.32	7.03	7.28
4103	NYSE	FNB	Wed, Aug 19, 2009	6.85	7.12	6.83	7.03
4102	NYSE	FNB	Tue, Aug 18, 2009	7.09	7.12	6.96	7.01
4101	NYSE	FNB	Mon, Aug 17, 2009	7.16	7.16	6.80	7.00
4100	NYSE	FNB	Fri, Aug 14, 2009	7.52	7.55	7.11	7.29
4099	NYSE	FNB	Thu, Aug 13, 2009	7.68	7.70	7.33	7.51
4098	NYSE	FNB	Wed, Aug 12, 2009	7.63	7.79	7.51	7.59
4097	NYSE	FNB	Tue, Aug 11, 2009	7.81	7.84	7.37	7.60
4096	NYSE	FNB	Mon, Aug 10, 2009	7.78	8.07	7.63	7.83
4095	NYSE	FNB	Fri, Aug 7, 2009	7.52	7.92	7.44	7.79
4094	NYSE	FNB	Thu, Aug 6, 2009	7.62	7.64	7.20	7.39
4093	NYSE	FNB	Wed, Aug 5, 2009	7.59	7.75	7.46	7.55
4092	NYSE	FNB	Tue, Aug 4, 2009	7.41	7.66	7.28	7.56
4091	NYSE	FNB	Mon, Aug 3, 2009	7.73	7.85	7.39	7.45
4090	NYSE	FNB	Fri, Jul 31, 2009	7.19	7.79	7.15	7.76
4089	NYSE	FNB	Thu, Jul 30, 2009	6.80	7.39	6.80	7.20
4088	NYSE	FNB	Wed, Jul 29, 2009	6.91	7.08	6.64	6.78
4087	NYSE	FNB	Tue, Jul 28, 2009	6.86	7.06	6.78	7.00
4086	NYSE	FNB	Mon, Jul 27, 2009	6.42	6.95	6.30	6.91
4085	NYSE	FNB	Fri, Jul 24, 2009	6.53	6.66	6.46	6.50
4084	NYSE	FNB	Thu, Jul 23, 2009	6.17	6.64	6.11	6.59
4083	NYSE	FNB	Wed, Jul 22, 2009	5.95	6.31	5.93	6.19
4082	NYSE	FNB	Tue, Jul 21, 2009	6.37	6.40	6.00	6.06
4081	NYSE	FNB	Mon, Jul 20, 2009	6.16	6.38	6.16	6.34
4080	NYSE	FNB	Fri, Jul 17, 2009	6.43	6.61	6.13	6.13
4079	NYSE	FNB	Thu, Jul 16, 2009	6.41	6.54	6.17	6.44
4078	NYSE	FNB	Wed, Jul 15, 2009	6.48	6.60	6.38	6.44
4077	NYSE	FNB	Tue, Jul 14, 2009	6.39	6.42	6.30	6.37
4076	NYSE	FNB	Mon, Jul 13, 2009	6.23	6.45	6.15	6.41
4075	NYSE	FNB	Fri, Jul 10, 2009	6.19	6.21	6.04	6.16
4074	NYSE	FNB	Thu, Jul 9, 2009	6.22	6.41	6.19	6.21
4073	NYSE	FNB	Wed, Jul 8, 2009	6.04	6.27	5.87	6.14
4072	NYSE	FNB	Tue, Jul 7, 2009	6.16	6.22	5.96	5.98
4071	NYSE	FNB	Mon, Jul 6, 2009	5.98	6.13	5.86	6.13
4070	NYSE	FNB	Thu, Jul 2, 2009	6.33	6.42	6.00	6.00
4069	NYSE	FNB	Wed, Jul 1, 2009	6.23	6.49	6.23	6.43
4068	NYSE	FNB	Tue, Jun 30, 2009	6.25	6.43	6.05	6.19
4067	NYSE	FNB	Mon, Jun 29, 2009	6.28	6.48	5.97	6.35
4066	NYSE	FNB	Fri, Jun 26, 2009	5.95	6.44	5.95	6.41
4065	NYSE	FNB	Thu, Jun 25, 2009	5.99	6.15	5.89	6.15
4064	NYSE	FNB	Wed, Jun 24, 2009	5.93	5.98	5.77	5.80
4063	NYSE	FNB	Tue, Jun 23, 2009	5.89	6.10	5.75	5.85
4062	NYSE	FNB	Mon, Jun 22, 2009	6.21	6.21	5.86	5.90
4061	NYSE	FNB	Fri, Jun 19, 2009	6.33	6.45	6.20	6.20
4060	NYSE	FNB	Thu, Jun 18, 2009	6.02	6.27	6.02	6.19
4059	NYSE	FNB	Wed, Jun 17, 2009	6.20	6.28	5.92	6.01
4058	NYSE	FNB	Tue, Jun 16, 2009	6.15	6.53	6.09	6.23
4057	NYSE	FNB	Mon, Jun 15, 2009	6.08	6.16	5.77	6.12
4056	NYSE	FNB	Fri, Jun 12, 2009	6.06	6.20	5.96	6.00
4055	NYSE	FNB	Thu, Jun 11, 2009	5.90	6.14	5.74	5.80
4054	NYSE	FNB	Wed, Jun 10, 2009	6.54	6.54	6.09	6.15
4053	NYSE	FNB	Tue, Jun 9, 2009	6.86	6.95	6.40	6.43
4052	NYSE	FNB	Mon, Jun 8, 2009	7.03	7.13	6.92	6.99
4051	NYSE	FNB	Fri, Jun 5, 2009	7.28	7.50	6.86	7.02
4050	NYSE	FNB	Thu, Jun 4, 2009	7.15	7.44	7.07	7.36
4049	NYSE	FNB	Wed, Jun 3, 2009	6.72	7.05	6.58	6.93
4048	NYSE	FNB	Tue, Jun 2, 2009	6.73	6.86	6.51	6.78
4047	NYSE	FNB	Mon, Jun 1, 2009	6.75	6.97	6.65	6.77
4046	NYSE	FNB	Fri, May 29, 2009	6.58	6.68	6.48	6.68
4045	NYSE	FNB	Thu, May 28, 2009	6.51	6.71	6.33	6.54
4044	NYSE	FNB	Wed, May 27, 2009	7.00	7.16	6.51	6.56
4043	NYSE	FNB	Tue, May 26, 2009	6.58	7.06	6.58	7.05
4042	NYSE	FNB	Fri, May 22, 2009	6.68	6.79	6.52	6.65
4041	NYSE	FNB	Thu, May 21, 2009	6.72	6.75	6.45	6.60
4040	NYSE	FNB	Wed, May 20, 2009	7.27	7.50	6.62	6.74
4039	NYSE	FNB	Tue, May 19, 2009	7.67	7.91	7.17	7.20
4038	NYSE	FNB	Mon, May 18, 2009	7.46	7.83	7.44	7.79
4037	NYSE	FNB	Fri, May 15, 2009	7.51	7.63	7.16	7.30
4036	NYSE	FNB	Thu, May 14, 2009	7.58	7.81	7.45	7.53
4035	NYSE	FNB	Wed, May 13, 2009	8.09	8.18	7.46	7.49
4034	NYSE	FNB	Tue, May 12, 2009	8.58	8.78	8.00	8.30
4033	NYSE	FNB	Mon, May 11, 2009	8.99	9.07	8.49	8.54
4032	NYSE	FNB	Fri, May 8, 2009	8.57	9.31	8.37	9.30
4031	NYSE	FNB	Thu, May 7, 2009	8.54	8.75	8.22	8.35
4030	NYSE	FNB	Wed, May 6, 2009	8.18	8.50	7.99	8.33
4029	NYSE	FNB	Tue, May 5, 2009	8.36	8.36	7.95	7.98
4028	NYSE	FNB	Mon, May 4, 2009	7.82	8.42	7.57	8.40
4027	NYSE	FNB	Fri, May 1, 2009	7.52	7.85	7.46	7.56
4026	NYSE	FNB	Thu, Apr 30, 2009	7.98	8.00	7.48	7.52
4025	NYSE	FNB	Wed, Apr 29, 2009	7.20	7.85	7.15	7.85
4024	NYSE	FNB	Tue, Apr 28, 2009	6.97	7.44	6.84	7.10
4023	NYSE	FNB	Mon, Apr 27, 2009	7.50	7.70	6.95	7.04
4022	NYSE	FNB	Fri, Apr 24, 2009	6.80	7.87	6.76	7.68
4021	NYSE	FNB	Thu, Apr 23, 2009	6.70	6.83	6.29	6.56
4020	NYSE	FNB	Wed, Apr 22, 2009	6.77	7.02	6.47	6.61
4019	NYSE	FNB	Tue, Apr 21, 2009	6.46	7.00	5.87	6.95
4018	NYSE	FNB	Mon, Apr 20, 2009	7.35	7.35	6.48	6.48
4017	NYSE	FNB	Fri, Apr 17, 2009	7.40	7.82	7.06	7.60
4016	NYSE	FNB	Thu, Apr 16, 2009	7.43	7.60	6.92	7.42
4015	NYSE	FNB	Wed, Apr 15, 2009	6.98	7.37	6.66	7.31
4014	NYSE	FNB	Tue, Apr 14, 2009	7.71	7.76	6.99	7.02
4013	NYSE	FNB	Mon, Apr 13, 2009	7.39	7.80	7.03	7.74
4012	NYSE	FNB	Thu, Apr 9, 2009	7.07	7.55	7.06	7.49
4011	NYSE	FNB	Wed, Apr 8, 2009	7.02	7.08	6.65	6.84
4010	NYSE	FNB	Tue, Apr 7, 2009	7.07	7.23	6.88	6.93
4009	NYSE	FNB	Mon, Apr 6, 2009	7.86	7.86	7.10	7.25
4008	NYSE	FNB	Fri, Apr 3, 2009	8.05	8.23	7.87	8.15
4007	NYSE	FNB	Thu, Apr 2, 2009	8.00	8.23	7.87	8.05
4006	NYSE	FNB	Wed, Apr 1, 2009	7.31	7.91	7.24	7.73
4005	NYSE	FNB	Tue, Mar 31, 2009	7.47	7.89	7.29	7.67
4004	NYSE	FNB	Mon, Mar 30, 2009	7.12	7.29	6.97	7.22
4003	NYSE	FNB	Fri, Mar 27, 2009	7.73	7.83	7.30	7.30
4002	NYSE	FNB	Thu, Mar 26, 2009	8.01	8.08	7.48	7.90
4001	NYSE	FNB	Wed, Mar 25, 2009	7.82	8.15	7.12	7.88
4000	NYSE	FNB	Tue, Mar 24, 2009	8.28	8.34	7.53	7.57
3999	NYSE	FNB	Mon, Mar 23, 2009	7.44	8.49	7.44	8.47
3998	NYSE	FNB	Fri, Mar 20, 2009	7.49	7.77	7.13	7.14
3997	NYSE	FNB	Thu, Mar 19, 2009	8.18	8.24	7.37	7.39
3996	NYSE	FNB	Wed, Mar 18, 2009	7.63	8.12	7.31	7.99
3995	NYSE	FNB	Tue, Mar 17, 2009	7.05	7.73	6.92	7.65
3994	NYSE	FNB	Mon, Mar 16, 2009	7.30	7.50	6.98	7.04
3993	NYSE	FNB	Fri, Mar 13, 2009	7.45	7.45	7.00	7.11
3992	NYSE	FNB	Thu, Mar 12, 2009	6.61	7.63	6.39	7.40
3991	NYSE	FNB	Wed, Mar 11, 2009	7.26	7.50	6.62	6.67
3990	NYSE	FNB	Tue, Mar 10, 2009	6.50	7.20	6.49	7.18
3989	NYSE	FNB	Mon, Mar 9, 2009	6.14	6.50	5.99	6.32
3988	NYSE	FNB	Fri, Mar 6, 2009	6.01	6.39	5.91	6.21
3987	NYSE	FNB	Thu, Mar 5, 2009	6.12	6.12	5.60	5.88
3986	NYSE	FNB	Wed, Mar 4, 2009	6.16	6.37	5.84	6.20
3985	NYSE	FNB	Tue, Mar 3, 2009	6.48	6.49	5.85	6.00
3984	NYSE	FNB	Mon, Mar 2, 2009	6.18	6.52	6.03	6.33
3983	NYSE	FNB	Fri, Feb 27, 2009	6.30	6.65	6.21	6.28
3982	NYSE	FNB	Thu, Feb 26, 2009	6.58	6.99	6.39	6.45
3981	NYSE	FNB	Wed, Feb 25, 2009	6.14	6.97	5.67	6.59
3980	NYSE	FNB	Tue, Feb 24, 2009	5.50	6.28	5.46	6.22
3979	NYSE	FNB	Mon, Feb 23, 2009	5.84	6.01	5.28	5.38
3978	NYSE	FNB	Fri, Feb 20, 2009	5.36	5.87	5.14	5.75
3977	NYSE	FNB	Thu, Feb 19, 2009	5.95	6.01	5.51	5.51
3976	NYSE	FNB	Wed, Feb 18, 2009	6.50	6.66	5.64	5.84
3975	NYSE	FNB	Tue, Feb 17, 2009	6.58	6.74	6.23	6.38
3974	NYSE	FNB	Fri, Feb 13, 2009	7.25	7.32	6.96	7.00
3973	NYSE	FNB	Thu, Feb 12, 2009	7.42	7.52	6.75	7.23
3972	NYSE	FNB	Wed, Feb 11, 2009	7.42	7.98	7.37	7.69
3971	NYSE	FNB	Tue, Feb 10, 2009	8.36	8.63	7.35	7.44
3970	NYSE	FNB	Mon, Feb 9, 2009	8.45	8.79	8.32	8.50
3969	NYSE	FNB	Fri, Feb 6, 2009	8.02	8.54	7.98	8.40
3968	NYSE	FNB	Thu, Feb 5, 2009	7.89	8.17	7.62	7.87
3967	NYSE	FNB	Wed, Feb 4, 2009	8.05	8.49	7.94	7.99
3966	NYSE	FNB	Tue, Feb 3, 2009	8.19	8.25	7.67	8.06
3965	NYSE	FNB	Mon, Feb 2, 2009	7.85	8.26	7.61	8.13
3964	NYSE	FNB	Fri, Jan 30, 2009	8.24	8.48	7.84	7.91
3963	NYSE	FNB	Thu, Jan 29, 2009	8.83	8.98	8.09	8.11
3962	NYSE	FNB	Wed, Jan 28, 2009	8.22	9.22	8.22	9.01
3961	NYSE	FNB	Tue, Jan 27, 2009	7.93	8.09	7.73	8.01
3960	NYSE	FNB	Mon, Jan 26, 2009	7.96	8.41	7.72	7.82
3959	NYSE	FNB	Fri, Jan 23, 2009	7.31	7.94	6.79	7.90
3958	NYSE	FNB	Thu, Jan 22, 2009	8.03	8.11	7.50	7.56
3957	NYSE	FNB	Wed, Jan 21, 2009	7.88	8.33	7.37	8.29
3956	NYSE	FNB	Tue, Jan 20, 2009	8.69	8.89	7.63	7.70
3955	NYSE	FNB	Fri, Jan 16, 2009	9.07	9.21	8.45	8.89
3954	NYSE	FNB	Thu, Jan 15, 2009	9.11	9.37	8.25	8.89
3953	NYSE	FNB	Wed, Jan 14, 2009	10.36	10.81	8.89	9.11
3952	NYSE	FNB	Tue, Jan 13, 2009	11.49	11.86	11.30	11.76
3951	NYSE	FNB	Mon, Jan 12, 2009	12.04	12.09	11.41	11.51
3950	NYSE	FNB	Fri, Jan 9, 2009	12.63	12.66	12.03	12.08
3949	NYSE	FNB	Thu, Jan 8, 2009	12.33	12.71	12.24	12.44
3948	NYSE	FNB	Wed, Jan 7, 2009	12.66	12.92	12.20	12.31
3947	NYSE	FNB	Tue, Jan 6, 2009	12.61	13.05	12.58	12.95
3946	NYSE	FNB	Mon, Jan 5, 2009	13.38	13.43	12.63	12.78
3945	NYSE	FNB	Fri, Jan 2, 2009	13.22	13.71	12.89	13.39
3944	NYSE	FNB	Wed, Dec 31, 2008	12.85	13.25	12.45	13.20
3943	NYSE	FNB	Tue, Dec 30, 2008	12.10	12.78	12.00	12.78
3942	NYSE	FNB	Mon, Dec 29, 2008	12.38	12.41	11.68	11.92
3941	NYSE	FNB	Fri, Dec 26, 2008	12.63	12.63	12.15	12.38
3940	NYSE	FNB	Wed, Dec 24, 2008	12.06	12.59	12.01	12.50
3939	NYSE	FNB	Tue, Dec 23, 2008	12.48	12.74	11.98	12.08
3938	NYSE	FNB	Mon, Dec 22, 2008	12.51	12.63	11.77	12.27
3937	NYSE	FNB	Fri, Dec 19, 2008	12.23	12.89	12.21	12.46
3936	NYSE	FNB	Thu, Dec 18, 2008	12.03	12.69	11.82	11.98
3935	NYSE	FNB	Wed, Dec 17, 2008	12.18	12.75	11.91	12.09
3934	NYSE	FNB	Tue, Dec 16, 2008	11.66	12.74	11.43	12.65
3933	NYSE	FNB	Mon, Dec 15, 2008	11.72	11.75	10.68	11.36
3932	NYSE	FNB	Fri, Dec 12, 2008	10.65	11.65	10.65	11.45
3931	NYSE	FNB	Thu, Dec 11, 2008	11.26	11.50	10.73	10.76
3930	NYSE	FNB	Wed, Dec 10, 2008	11.81	12.00	11.09	11.50
3929	NYSE	FNB	Tue, Dec 9, 2008	12.29	12.69	11.50	11.51
3928	NYSE	FNB	Mon, Dec 8, 2008	12.60	12.70	11.82	12.56
3927	NYSE	FNB	Fri, Dec 5, 2008	10.98	12.37	10.45	12.14
3926	NYSE	FNB	Thu, Dec 4, 2008	11.06	12.11	10.91	11.20
3925	NYSE	FNB	Wed, Dec 3, 2008	10.19	11.18	10.06	11.12
3924	NYSE	FNB	Tue, Dec 2, 2008	9.94	10.65	9.81	10.60
3923	NYSE	FNB	Mon, Dec 1, 2008	12.09	12.14	9.59	9.75
3922	NYSE	FNB	Fri, Nov 28, 2008	11.19	12.36	10.98	12.36
3921	NYSE	FNB	Wed, Nov 26, 2008	11.44	11.49	10.75	11.48
3920	NYSE	FNB	Tue, Nov 25, 2008	12.16	12.16	10.75	11.65
3919	NYSE	FNB	Mon, Nov 24, 2008	11.51	12.04	10.91	11.89
3918	NYSE	FNB	Fri, Nov 21, 2008	10.70	11.65	9.71	11.52
3917	NYSE	FNB	Thu, Nov 20, 2008	10.35	11.49	9.95	10.06
3916	NYSE	FNB	Wed, Nov 19, 2008	11.35	11.89	10.44	10.49
3915	NYSE	FNB	Tue, Nov 18, 2008	11.36	12.03	10.65	11.52
3914	NYSE	FNB	Mon, Nov 17, 2008	11.32	11.83	11.08	11.26
3913	NYSE	FNB	Fri, Nov 14, 2008	12.62	13.00	11.56	11.57
3912	NYSE	FNB	Thu, Nov 13, 2008	11.04	12.90	10.90	12.90
3911	NYSE	FNB	Wed, Nov 12, 2008	12.10	12.37	11.31	11.35
3910	NYSE	FNB	Tue, Nov 11, 2008	12.38	12.75	12.28	12.37
3909	NYSE	FNB	Mon, Nov 10, 2008	12.99	13.66	12.17	12.56
3908	NYSE	FNB	Fri, Nov 7, 2008	13.13	13.25	12.57	13.19
3907	NYSE	FNB	Thu, Nov 6, 2008	13.07	13.56	12.89	13.05
3906	NYSE	FNB	Wed, Nov 5, 2008	14.42	14.74	13.01	13.21
3905	NYSE	FNB	Tue, Nov 4, 2008	14.00	14.82	13.80	14.73
3904	NYSE	FNB	Mon, Nov 3, 2008	13.00	13.90	12.96	13.84
3903	NYSE	FNB	Fri, Oct 31, 2008	12.37	13.20	12.25	13.10
3902	NYSE	FNB	Thu, Oct 30, 2008	12.78	12.84	12.07	12.54
3901	NYSE	FNB	Wed, Oct 29, 2008	13.23	13.58	12.25	12.36
3900	NYSE	FNB	Tue, Oct 28, 2008	11.88	13.30	11.16	13.18
3899	NYSE	FNB	Mon, Oct 27, 2008	11.32	12.46	11.32	11.61
3898	NYSE	FNB	Fri, Oct 24, 2008	11.11	11.95	10.37	11.45
3897	NYSE	FNB	Thu, Oct 23, 2008	11.95	11.97	10.39	11.37
3896	NYSE	FNB	Wed, Oct 22, 2008	12.04	12.33	11.60	11.83
3895	NYSE	FNB	Tue, Oct 21, 2008	12.92	12.96	12.20	12.40
3894	NYSE	FNB	Mon, Oct 20, 2008	12.68	13.45	12.43	13.21
3893	NYSE	FNB	Fri, Oct 17, 2008	12.97	13.50	12.59	12.59
3892	NYSE	FNB	Thu, Oct 16, 2008	12.60	13.49	11.60	13.38
3891	NYSE	FNB	Wed, Oct 15, 2008	12.85	14.06	12.36	12.45
3890	NYSE	FNB	Tue, Oct 14, 2008	13.01	16.68	12.40	13.40
3889	NYSE	FNB	Mon, Oct 13, 2008	12.71	12.71	11.57	12.53
3888	NYSE	FNB	Fri, Oct 10, 2008	10.24	12.62	10.18	12.21
3887	NYSE	FNB	Thu, Oct 9, 2008	12.50	12.61	10.39	10.39
3886	NYSE	FNB	Wed, Oct 8, 2008	13.15	14.30	12.48	12.48
3885	NYSE	FNB	Tue, Oct 7, 2008	14.84	15.10	13.74	13.74
3884	NYSE	FNB	Mon, Oct 6, 2008	14.50	15.42	14.10	14.88
3883	NYSE	FNB	Fri, Oct 3, 2008	15.85	16.10	14.99	14.99
3882	NYSE	FNB	Thu, Oct 2, 2008	15.92	16.04	15.43	15.45
3881	NYSE	FNB	Wed, Oct 1, 2008	16.00	16.10	15.26	15.95
3880	NYSE	FNB	Tue, Sep 30, 2008	15.07	16.00	15.07	15.98
3879	NYSE	FNB	Mon, Sep 29, 2008	15.67	16.05	14.51	14.72
3878	NYSE	FNB	Fri, Sep 26, 2008	15.46	16.45	15.28	15.97
3877	NYSE	FNB	Thu, Sep 25, 2008	16.07	16.30	15.66	16.07
3876	NYSE	FNB	Wed, Sep 24, 2008	15.52	16.28	15.07	16.05
3875	NYSE	FNB	Tue, Sep 23, 2008	15.45	16.02	15.00	15.49
3874	NYSE	FNB	Mon, Sep 22, 2008	16.43	17.00	14.50	15.17
3873	NYSE	FNB	Fri, Sep 19, 2008	19.20	20.70	12.42	17.50
3872	NYSE	FNB	Thu, Sep 18, 2008	14.73	17.50	14.00	17.50
3871	NYSE	FNB	Wed, Sep 17, 2008	14.17	14.97	13.83	14.39
3870	NYSE	FNB	Tue, Sep 16, 2008	12.89	14.72	12.89	14.72
3869	NYSE	FNB	Mon, Sep 15, 2008	12.79	14.62	12.79	13.77
3868	NYSE	FNB	Fri, Sep 12, 2008	13.94	14.74	13.85	14.30
3867	NYSE	FNB	Thu, Sep 11, 2008	13.03	14.22	13.02	14.18
3866	NYSE	FNB	Wed, Sep 10, 2008	13.59	13.84	12.78	13.58
3865	NYSE	FNB	Tue, Sep 9, 2008	13.18	13.87	13.10	13.19
3864	NYSE	FNB	Mon, Sep 8, 2008	13.00	15.14	12.87	13.43
3863	NYSE	FNB	Fri, Sep 5, 2008	11.90	12.75	11.86	12.65
3862	NYSE	FNB	Thu, Sep 4, 2008	12.43	12.65	12.06	12.06
3861	NYSE	FNB	Wed, Sep 3, 2008	12.02	12.68	11.97	12.67
3860	NYSE	FNB	Tue, Sep 2, 2008	11.94	12.43	11.78	12.06
3859	NYSE	FNB	Fri, Aug 29, 2008	11.77	11.90	11.57	11.73
3858	NYSE	FNB	Thu, Aug 28, 2008	11.55	11.90	11.33	11.90
3857	NYSE	FNB	Wed, Aug 27, 2008	11.55	11.75	11.33	11.49
3856	NYSE	FNB	Tue, Aug 26, 2008	11.53	11.82	11.35	11.68
3855	NYSE	FNB	Mon, Aug 25, 2008	11.90	11.94	11.49	11.53
3854	NYSE	FNB	Fri, Aug 22, 2008	11.54	12.00	11.46	11.95
3853	NYSE	FNB	Thu, Aug 21, 2008	11.60	11.67	11.42	11.44
3852	NYSE	FNB	Wed, Aug 20, 2008	12.03	12.10	11.41	11.71
3851	NYSE	FNB	Tue, Aug 19, 2008	12.00	12.09	11.65	11.98
3850	NYSE	FNB	Mon, Aug 18, 2008	12.59	12.59	12.11	12.19
3849	NYSE	FNB	Fri, Aug 15, 2008	12.68	13.34	12.35	12.63
3848	NYSE	FNB	Thu, Aug 14, 2008	11.89	12.46	11.85	12.35
3847	NYSE	FNB	Wed, Aug 13, 2008	12.21	12.29	11.71	12.19
3846	NYSE	FNB	Tue, Aug 12, 2008	12.66	12.81	12.24	12.30
3845	NYSE	FNB	Mon, Aug 11, 2008	12.13	13.09	11.96	12.96
3844	NYSE	FNB	Fri, Aug 8, 2008	11.54	12.17	11.54	12.15
3843	NYSE	FNB	Thu, Aug 7, 2008	11.72	12.08	11.52	11.72
3842	NYSE	FNB	Wed, Aug 6, 2008	12.03	12.03	11.37	11.89
3841	NYSE	FNB	Tue, Aug 5, 2008	11.50	12.16	11.39	12.09
3840	NYSE	FNB	Mon, Aug 4, 2008	11.27	11.56	11.00	11.29
3839	NYSE	FNB	Fri, Aug 1, 2008	11.38	11.59	11.07	11.36
3838	NYSE	FNB	Thu, Jul 31, 2008	10.97	11.56	10.93	11.33
3837	NYSE	FNB	Wed, Jul 30, 2008	11.49	11.67	10.95	11.14
3836	NYSE	FNB	Tue, Jul 29, 2008	10.49	11.45	10.42	11.45
3835	NYSE	FNB	Mon, Jul 28, 2008	10.74	10.98	10.25	10.39
3834	NYSE	FNB	Fri, Jul 25, 2008	11.04	11.22	10.53	10.76
3833	NYSE	FNB	Thu, Jul 24, 2008	11.73	11.88	10.73	10.88
3832	NYSE	FNB	Wed, Jul 23, 2008	11.87	12.16	11.22	11.65
3831	NYSE	FNB	Tue, Jul 22, 2008	11.05	11.97	10.50	11.95
3830	NYSE	FNB	Mon, Jul 21, 2008	11.75	12.05	11.33	11.41
3829	NYSE	FNB	Fri, Jul 18, 2008	11.74	11.94	11.30	11.76
3828	NYSE	FNB	Thu, Jul 17, 2008	11.23	12.07	11.20	11.86
3827	NYSE	FNB	Wed, Jul 16, 2008	9.86	11.24	9.75	11.16
3826	NYSE	FNB	Tue, Jul 15, 2008	9.91	10.52	9.30	9.87
3825	NYSE	FNB	Mon, Jul 14, 2008	10.95	11.13	9.80	10.04
3824	NYSE	FNB	Fri, Jul 11, 2008	10.51	11.05	10.38	10.83
3823	NYSE	FNB	Thu, Jul 10, 2008	10.62	11.09	10.48	10.76
3822	NYSE	FNB	Wed, Jul 9, 2008	11.20	11.32	10.61	10.62
3821	NYSE	FNB	Tue, Jul 8, 2008	10.46	11.25	10.25	11.22
3820	NYSE	FNB	Mon, Jul 7, 2008	10.66	10.79	10.00	10.52
3819	NYSE	FNB	Thu, Jul 3, 2008	11.55	11.62	10.64	10.64
3818	NYSE	FNB	Wed, Jul 2, 2008	11.62	12.16	11.35	11.48
3817	NYSE	FNB	Tue, Jul 1, 2008	11.79	12.24	11.50	11.67
3816	NYSE	FNB	Mon, Jun 30, 2008	12.20	12.41	11.74	11.78
3815	NYSE	FNB	Fri, Jun 27, 2008	12.90	12.91	12.16	12.19
3814	NYSE	FNB	Thu, Jun 26, 2008	12.80	13.24	12.58	12.81
3813	NYSE	FNB	Wed, Jun 25, 2008	12.89	13.47	12.72	12.91
3812	NYSE	FNB	Tue, Jun 24, 2008	12.54	13.31	12.49	13.00
3811	NYSE	FNB	Mon, Jun 23, 2008	13.11	13.28	12.67	12.69
3810	NYSE	FNB	Fri, Jun 20, 2008	12.69	13.27	12.45	13.06
3809	NYSE	FNB	Thu, Jun 19, 2008	12.79	13.10	12.49	12.73
3808	NYSE	FNB	Wed, Jun 18, 2008	12.93	13.06	12.48	12.82
3807	NYSE	FNB	Tue, Jun 17, 2008	13.56	13.61	12.91	12.93
3806	NYSE	FNB	Mon, Jun 16, 2008	13.25	13.62	13.15	13.46
3805	NYSE	FNB	Fri, Jun 13, 2008	13.64	13.80	12.83	13.21
3804	NYSE	FNB	Thu, Jun 12, 2008	14.03	14.09	13.35	13.52
3803	NYSE	FNB	Wed, Jun 11, 2008	14.51	14.51	13.74	13.74
3802	NYSE	FNB	Tue, Jun 10, 2008	14.16	14.64	14.10	14.20
3801	NYSE	FNB	Mon, Jun 9, 2008	14.72	15.10	14.13	14.25
3800	NYSE	FNB	Fri, Jun 6, 2008	15.02	15.02	14.57	14.74
3799	NYSE	FNB	Thu, Jun 5, 2008	14.93	15.25	14.89	15.16
3798	NYSE	FNB	Wed, Jun 4, 2008	14.86	15.15	14.55	14.88
3797	NYSE	FNB	Tue, Jun 3, 2008	14.90	15.00	14.58	14.90
3796	NYSE	FNB	Mon, Jun 2, 2008	14.86	15.00	14.44	14.87
3795	NYSE	FNB	Fri, May 30, 2008	14.83	15.17	14.75	14.99
3794	NYSE	FNB	Thu, May 29, 2008	14.31	14.90	14.27	14.79
3793	NYSE	FNB	Wed, May 28, 2008	14.88	14.88	14.20	14.27
3792	NYSE	FNB	Tue, May 27, 2008	14.55	15.00	14.55	14.86
3791	NYSE	FNB	Fri, May 23, 2008	14.66	14.79	14.33	14.56
3790	NYSE	FNB	Thu, May 22, 2008	14.64	15.06	14.53	14.77
3789	NYSE	FNB	Wed, May 21, 2008	14.78	15.08	14.45	14.64
3788	NYSE	FNB	Tue, May 20, 2008	14.83	14.86	14.65	14.72
3787	NYSE	FNB	Mon, May 19, 2008	15.05	15.25	14.81	14.87
3786	NYSE	FNB	Fri, May 16, 2008	15.46	15.66	14.89	15.12
3785	NYSE	FNB	Thu, May 15, 2008	15.22	15.46	14.90	15.46
3784	NYSE	FNB	Wed, May 14, 2008	15.45	15.59	15.18	15.20
3783	NYSE	FNB	Tue, May 13, 2008	15.41	15.55	15.12	15.46
3782	NYSE	FNB	Mon, May 12, 2008	14.87	15.55	14.74	15.44
3781	NYSE	FNB	Fri, May 9, 2008	14.95	15.06	14.61	14.82
3780	NYSE	FNB	Thu, May 8, 2008	15.04	15.30	14.85	14.91
3779	NYSE	FNB	Wed, May 7, 2008	15.85	15.85	15.00	15.04
3778	NYSE	FNB	Tue, May 6, 2008	15.67	15.98	15.31	15.78
3777	NYSE	FNB	Mon, May 5, 2008	15.88	16.05	15.56	15.80
3776	NYSE	FNB	Fri, May 2, 2008	16.34	16.50	15.72	15.90
3775	NYSE	FNB	Thu, May 1, 2008	15.45	16.50	15.42	16.26
3774	NYSE	FNB	Wed, Apr 30, 2008	15.79	15.96	15.46	15.46
3773	NYSE	FNB	Tue, Apr 29, 2008	15.73	15.94	15.60	15.77
3772	NYSE	FNB	Mon, Apr 28, 2008	15.99	15.99	15.54	15.78
3771	NYSE	FNB	Fri, Apr 25, 2008	16.00	16.02	15.30	15.87
3770	NYSE	FNB	Thu, Apr 24, 2008	15.00	15.97	14.81	15.97
3769	NYSE	FNB	Wed, Apr 23, 2008	15.47	15.49	14.77	14.86
3768	NYSE	FNB	Tue, Apr 22, 2008	15.40	15.60	15.10	15.39
3767	NYSE	FNB	Mon, Apr 21, 2008	15.84	15.99	15.44	15.44
3766	NYSE	FNB	Fri, Apr 18, 2008	16.73	16.78	15.74	16.00
3765	NYSE	FNB	Thu, Apr 17, 2008	16.22	16.99	16.16	16.86
3764	NYSE	FNB	Wed, Apr 16, 2008	15.85	16.53	15.80	16.53
3763	NYSE	FNB	Tue, Apr 15, 2008	15.03	15.75	15.02	15.63
3762	NYSE	FNB	Mon, Apr 14, 2008	14.94	15.39	14.86	14.96
3761	NYSE	FNB	Fri, Apr 11, 2008	15.28	15.72	14.99	15.00
3760	NYSE	FNB	Thu, Apr 10, 2008	15.14	15.85	15.01	15.43
3759	NYSE	FNB	Wed, Apr 9, 2008	15.78	16.00	15.11	15.23
3758	NYSE	FNB	Tue, Apr 8, 2008	15.75	16.13	15.58	15.93
3757	NYSE	FNB	Mon, Apr 7, 2008	16.28	16.30	15.76	16.04
3756	NYSE	FNB	Fri, Apr 4, 2008	16.22	16.48	16.06	16.13
3755	NYSE	FNB	Thu, Apr 3, 2008	16.15	16.35	15.91	16.27
3754	NYSE	FNB	Wed, Apr 2, 2008	16.18	16.50	15.95	16.36
3753	NYSE	FNB	Tue, Apr 1, 2008	15.16	16.38	15.16	16.22
3752	NYSE	FNB	Mon, Mar 31, 2008	15.15	15.79	14.85	15.61
3751	NYSE	FNB	Fri, Mar 28, 2008	15.54	15.63	15.15	15.16
3750	NYSE	FNB	Thu, Mar 27, 2008	16.03	16.11	15.53	15.61
3749	NYSE	FNB	Wed, Mar 26, 2008	15.84	16.00	15.61	15.87
3748	NYSE	FNB	Tue, Mar 25, 2008	16.00	16.26	15.61	16.03
3747	NYSE	FNB	Mon, Mar 24, 2008	15.90	16.50	15.80	16.04
3746	NYSE	FNB	Thu, Mar 20, 2008	15.37	16.02	15.06	16.02
3745	NYSE	FNB	Wed, Mar 19, 2008	15.45	15.70	15.12	15.22
3744	NYSE	FNB	Tue, Mar 18, 2008	15.25	15.49	14.75	15.49
3743	NYSE	FNB	Mon, Mar 17, 2008	14.64	15.24	14.28	14.95
3742	NYSE	FNB	Fri, Mar 14, 2008	15.05	15.11	14.43	14.64
3741	NYSE	FNB	Thu, Mar 13, 2008	14.41	15.18	14.15	14.95
3740	NYSE	FNB	Wed, Mar 12, 2008	15.00	15.50	14.61	14.62
3739	NYSE	FNB	Tue, Mar 11, 2008	13.75	15.00	13.75	15.00
3738	NYSE	FNB	Mon, Mar 10, 2008	13.50	13.80	13.29	13.53
3737	NYSE	FNB	Fri, Mar 7, 2008	13.27	13.85	13.17	13.46
3736	NYSE	FNB	Thu, Mar 6, 2008	13.49	13.78	13.28	13.29
3735	NYSE	FNB	Wed, Mar 5, 2008	13.97	14.09	13.50	13.59
3734	NYSE	FNB	Tue, Mar 4, 2008	13.80	14.09	13.33	13.99
3733	NYSE	FNB	Mon, Mar 3, 2008	13.75	14.01	13.48	13.69
3732	NYSE	FNB	Fri, Feb 29, 2008	14.30	14.37	13.67	13.71
3731	NYSE	FNB	Thu, Feb 28, 2008	14.89	14.89	14.33	14.53
3730	NYSE	FNB	Wed, Feb 27, 2008	15.10	15.36	14.90	14.92
3729	NYSE	FNB	Tue, Feb 26, 2008	14.92	15.49	14.91	15.16
3728	NYSE	FNB	Mon, Feb 25, 2008	14.87	15.14	14.51	15.07
3727	NYSE	FNB	Fri, Feb 22, 2008	14.65	14.92	14.34	14.90
3726	NYSE	FNB	Thu, Feb 21, 2008	15.11	15.25	14.58	14.63
3725	NYSE	FNB	Wed, Feb 20, 2008	14.54	15.08	14.54	15.03
3724	NYSE	FNB	Tue, Feb 19, 2008	15.09	15.09	14.65	14.66
3723	NYSE	FNB	Fri, Feb 15, 2008	14.84	15.60	14.15	14.90
3722	NYSE	FNB	Thu, Feb 14, 2008	15.57	15.57	14.90	14.92
3721	NYSE	FNB	Wed, Feb 13, 2008	15.37	15.60	15.11	15.52
3720	NYSE	FNB	Tue, Feb 12, 2008	15.27	15.52	15.05	15.26
3719	NYSE	FNB	Mon, Feb 11, 2008	15.31	15.39	15.04	15.11
3718	NYSE	FNB	Fri, Feb 8, 2008	15.27	15.72	14.96	15.39
3717	NYSE	FNB	Thu, Feb 7, 2008	14.99	15.61	14.88	15.37
3716	NYSE	FNB	Wed, Feb 6, 2008	15.05	15.47	14.80	14.98
3715	NYSE	FNB	Tue, Feb 5, 2008	14.91	15.57	14.87	14.87
3714	NYSE	FNB	Mon, Feb 4, 2008	15.65	15.78	15.26	15.41
3713	NYSE	FNB	Fri, Feb 1, 2008	15.61	15.97	15.46	15.85
3712	NYSE	FNB	Thu, Jan 31, 2008	14.84	15.75	14.40	15.57
3711	NYSE	FNB	Wed, Jan 30, 2008	14.94	15.54	14.70	15.04
3710	NYSE	FNB	Tue, Jan 29, 2008	15.08	15.30	14.46	15.10
3709	NYSE	FNB	Mon, Jan 28, 2008	14.41	15.00	14.01	14.96
3708	NYSE	FNB	Fri, Jan 25, 2008	15.00	15.21	14.33	14.47
3707	NYSE	FNB	Thu, Jan 24, 2008	14.96	14.97	14.36	14.76
3706	NYSE	FNB	Wed, Jan 23, 2008	13.25	15.07	13.24	14.95
3705	NYSE	FNB	Tue, Jan 22, 2008	12.70	14.05	12.52	13.63
3704	NYSE	FNB	Fri, Jan 18, 2008	13.38	13.75	13.00	13.38
3703	NYSE	FNB	Thu, Jan 17, 2008	13.82	13.92	13.31	13.33
3702	NYSE	FNB	Wed, Jan 16, 2008	13.41	14.22	13.37	13.88
3701	NYSE	FNB	Tue, Jan 15, 2008	13.37	13.61	13.13	13.44
3700	NYSE	FNB	Mon, Jan 14, 2008	13.80	13.87	13.47	13.61
3699	NYSE	FNB	Fri, Jan 11, 2008	14.00	14.18	13.65	13.69
3698	NYSE	FNB	Thu, Jan 10, 2008	13.28	14.25	13.24	14.01
3697	NYSE	FNB	Wed, Jan 9, 2008	13.25	13.62	13.03	13.54
3696	NYSE	FNB	Tue, Jan 8, 2008	13.96	14.16	13.27	13.29
3695	NYSE	FNB	Mon, Jan 7, 2008	13.58	14.25	13.46	13.94
3694	NYSE	FNB	Fri, Jan 4, 2008	13.98	13.98	13.32	13.52
3693	NYSE	FNB	Thu, Jan 3, 2008	14.21	14.49	13.91	13.91
3692	NYSE	FNB	Wed, Jan 2, 2008	14.84	14.84	14.00	14.24
3691	NYSE	FNB	Mon, Dec 31, 2007	14.62	14.94	14.47	14.70
3690	NYSE	FNB	Fri, Dec 28, 2007	14.98	15.20	14.68	14.68
3689	NYSE	FNB	Thu, Dec 27, 2007	15.60	15.60	14.90	14.94
3688	NYSE	FNB	Wed, Dec 26, 2007	15.51	15.79	15.42	15.66
3687	NYSE	FNB	Mon, Dec 24, 2007	15.67	15.73	15.56	15.65
3686	NYSE	FNB	Fri, Dec 21, 2007	14.95	15.85	14.75	15.76
3685	NYSE	FNB	Thu, Dec 20, 2007	14.48	14.71	14.13	14.71
3684	NYSE	FNB	Wed, Dec 19, 2007	14.48	14.63	14.21	14.36
3683	NYSE	FNB	Tue, Dec 18, 2007	14.16	14.62	13.98	14.54
3682	NYSE	FNB	Mon, Dec 17, 2007	13.94	14.31	13.85	13.93
3681	NYSE	FNB	Fri, Dec 14, 2007	14.25	14.46	14.00	14.00
3680	NYSE	FNB	Thu, Dec 13, 2007	14.39	14.45	14.07	14.43
3679	NYSE	FNB	Wed, Dec 12, 2007	14.94	15.08	14.29	14.56
3678	NYSE	FNB	Tue, Dec 11, 2007	15.42	15.48	14.53	14.55
3677	NYSE	FNB	Mon, Dec 10, 2007	15.14	15.46	15.10	15.42
3676	NYSE	FNB	Fri, Dec 7, 2007	15.42	15.42	15.05	15.16
3675	NYSE	FNB	Thu, Dec 6, 2007	14.72	15.41	14.65	15.41
3674	NYSE	FNB	Wed, Dec 5, 2007	14.85	14.89	14.41	14.72
3673	NYSE	FNB	Tue, Dec 4, 2007	14.85	14.97	14.59	14.65
3672	NYSE	FNB	Mon, Dec 3, 2007	15.47	15.47	14.90	14.96
3671	NYSE	FNB	Fri, Nov 30, 2007	15.44	15.88	15.39	15.51
3670	NYSE	FNB	Thu, Nov 29, 2007	15.55	15.61	15.19	15.25
3669	NYSE	FNB	Wed, Nov 28, 2007	15.14	15.68	15.00	15.66
3668	NYSE	FNB	Tue, Nov 27, 2007	14.67	15.15	14.67	15.00
3667	NYSE	FNB	Mon, Nov 26, 2007	15.48	15.48	14.60	14.67
3666	NYSE	FNB	Fri, Nov 23, 2007	15.01	15.67	15.01	15.48
3665	NYSE	FNB	Wed, Nov 21, 2007	14.79	15.27	14.62	14.98
3664	NYSE	FNB	Tue, Nov 20, 2007	14.96	15.06	14.40	14.85
3663	NYSE	FNB	Mon, Nov 19, 2007	15.34	15.34	14.81	14.99
3662	NYSE	FNB	Fri, Nov 16, 2007	15.42	15.65	15.02	15.49
3661	NYSE	FNB	Thu, Nov 15, 2007	15.81	15.83	15.24	15.40
3660	NYSE	FNB	Wed, Nov 14, 2007	16.24	16.39	15.72	15.85
3659	NYSE	FNB	Tue, Nov 13, 2007	15.65	16.27	15.63	16.20
3658	NYSE	FNB	Mon, Nov 12, 2007	15.42	15.85	15.36	15.57
3657	NYSE	FNB	Fri, Nov 9, 2007	15.16	15.61	14.70	15.47
3656	NYSE	FNB	Thu, Nov 8, 2007	14.96	15.55	14.71	15.40
3655	NYSE	FNB	Wed, Nov 7, 2007	15.20	15.36	14.80	14.80
3654	NYSE	FNB	Tue, Nov 6, 2007	15.24	15.60	14.88	15.57
3653	NYSE	FNB	Mon, Nov 5, 2007	15.20	15.25	14.82	15.04
3652	NYSE	FNB	Fri, Nov 2, 2007	15.80	15.80	14.88	15.22
3651	NYSE	FNB	Thu, Nov 1, 2007	16.30	16.48	15.49	15.63
3650	NYSE	FNB	Wed, Oct 31, 2007	16.53	16.89	16.27	16.62
3649	NYSE	FNB	Tue, Oct 30, 2007	16.43	16.60	16.28	16.50
3648	NYSE	FNB	Mon, Oct 29, 2007	16.60	16.71	16.44	16.57
3647	NYSE	FNB	Fri, Oct 26, 2007	16.30	16.57	16.15	16.57
3646	NYSE	FNB	Thu, Oct 25, 2007	15.95	16.36	15.88	16.02
3645	NYSE	FNB	Wed, Oct 24, 2007	15.92	16.01	15.38	15.96
3644	NYSE	FNB	Tue, Oct 23, 2007	16.16	16.22	15.82	16.06
3643	NYSE	FNB	Mon, Oct 22, 2007	15.80	16.29	15.70	15.96
3642	NYSE	FNB	Fri, Oct 19, 2007	16.51	16.51	15.90	15.94
3641	NYSE	FNB	Thu, Oct 18, 2007	16.30	16.60	16.20	16.60
3640	NYSE	FNB	Wed, Oct 17, 2007	16.70	16.79	16.19	16.61
3639	NYSE	FNB	Tue, Oct 16, 2007	16.93	16.93	16.50	16.50
3638	NYSE	FNB	Mon, Oct 15, 2007	17.35	17.44	16.75	16.94
3637	NYSE	FNB	Fri, Oct 12, 2007	17.37	17.61	17.32	17.40
3636	NYSE	FNB	Thu, Oct 11, 2007	17.58	17.75	17.33	17.41
3635	NYSE	FNB	Wed, Oct 10, 2007	17.64	17.69	17.36	17.52
3634	NYSE	FNB	Tue, Oct 9, 2007	17.48	17.74	17.37	17.70
3633	NYSE	FNB	Mon, Oct 8, 2007	17.75	17.77	17.47	17.52
3632	NYSE	FNB	Fri, Oct 5, 2007	17.60	17.92	17.60	17.75
3631	NYSE	FNB	Thu, Oct 4, 2007	17.50	17.66	17.50	17.60
3630	NYSE	FNB	Wed, Oct 3, 2007	17.35	17.53	17.33	17.46
3629	NYSE	FNB	Tue, Oct 2, 2007	17.12	17.50	17.12	17.50
3628	NYSE	FNB	Mon, Oct 1, 2007	16.52	17.25	16.52	17.21
3627	NYSE	FNB	Fri, Sep 28, 2007	16.90	17.05	16.54	16.54
3626	NYSE	FNB	Thu, Sep 27, 2007	17.06	17.10	16.93	17.03
3625	NYSE	FNB	Wed, Sep 26, 2007	16.81	17.15	16.76	16.96
3624	NYSE	FNB	Tue, Sep 25, 2007	16.75	16.90	16.61	16.73
3623	NYSE	FNB	Mon, Sep 24, 2007	17.21	17.45	16.85	16.91
3622	NYSE	FNB	Fri, Sep 21, 2007	17.38	17.49	17.21	17.28
3621	NYSE	FNB	Thu, Sep 20, 2007	17.44	17.48	17.05	17.22
3620	NYSE	FNB	Wed, Sep 19, 2007	17.20	17.58	17.20	17.55
3619	NYSE	FNB	Tue, Sep 18, 2007	16.55	17.29	16.33	17.29
3618	NYSE	FNB	Mon, Sep 17, 2007	16.65	16.65	16.39	16.43
3617	NYSE	FNB	Fri, Sep 14, 2007	16.30	16.67	16.27	16.65
3616	NYSE	FNB	Thu, Sep 13, 2007	16.49	16.68	16.31	16.49
3615	NYSE	FNB	Wed, Sep 12, 2007	16.60	16.78	16.43	16.48
3614	NYSE	FNB	Tue, Sep 11, 2007	16.68	16.96	16.57	16.71
3613	NYSE	FNB	Mon, Sep 10, 2007	16.87	16.95	16.34	16.63
3612	NYSE	FNB	Fri, Sep 7, 2007	16.80	16.92	16.66	16.80
3611	NYSE	FNB	Thu, Sep 6, 2007	17.19	17.34	16.88	17.12
3610	NYSE	FNB	Wed, Sep 5, 2007	17.00	17.24	16.76	17.20
3609	NYSE	FNB	Tue, Sep 4, 2007	16.87	17.40	16.80	17.18
3608	NYSE	FNB	Fri, Aug 31, 2007	17.02	17.09	16.77	16.98
3607	NYSE	FNB	Thu, Aug 30, 2007	16.86	17.09	16.63	16.72
3606	NYSE	FNB	Wed, Aug 29, 2007	16.86	17.07	16.44	17.05
3605	NYSE	FNB	Tue, Aug 28, 2007	16.95	16.95	16.61	16.66
3604	NYSE	FNB	Mon, Aug 27, 2007	17.15	17.33	16.95	17.03
3603	NYSE	FNB	Fri, Aug 24, 2007	17.26	17.33	16.68	17.26
3602	NYSE	FNB	Thu, Aug 23, 2007	17.70	17.79	17.13	17.21
3601	NYSE	FNB	Wed, Aug 22, 2007	18.05	18.16	17.30	17.60
3600	NYSE	FNB	Tue, Aug 21, 2007	17.83	18.09	17.63	17.91
3599	NYSE	FNB	Mon, Aug 20, 2007	17.82	17.93	17.39	17.70
3598	NYSE	FNB	Fri, Aug 17, 2007	17.66	18.24	17.41	17.78
3597	NYSE	FNB	Thu, Aug 16, 2007	16.15	17.46	16.00	17.46
3596	NYSE	FNB	Wed, Aug 15, 2007	16.05	16.89	15.86	16.02
3595	NYSE	FNB	Tue, Aug 14, 2007	16.38	16.44	16.00	16.04
3594	NYSE	FNB	Mon, Aug 13, 2007	17.23	17.31	16.12	16.22
3593	NYSE	FNB	Fri, Aug 10, 2007	17.44	17.54	16.11	16.93
3592	NYSE	FNB	Thu, Aug 9, 2007	17.00	17.85	16.88	17.72
3591	NYSE	FNB	Wed, Aug 8, 2007	16.75	17.23	16.68	17.23
3590	NYSE	FNB	Tue, Aug 7, 2007	15.68	16.75	15.64	16.57
3589	NYSE	FNB	Mon, Aug 6, 2007	14.05	15.81	14.05	15.80
3588	NYSE	FNB	Fri, Aug 3, 2007	15.32	15.35	14.58	14.66
3587	NYSE	FNB	Thu, Aug 2, 2007	15.29	15.47	15.16	15.30
3586	NYSE	FNB	Wed, Aug 1, 2007	14.96	15.45	14.81	15.18
3585	NYSE	FNB	Tue, Jul 31, 2007	15.32	15.45	14.97	15.01
3584	NYSE	FNB	Mon, Jul 30, 2007	15.06	15.35	14.85	15.22
3583	NYSE	FNB	Fri, Jul 27, 2007	14.96	15.29	14.79	15.07
3582	NYSE	FNB	Thu, Jul 26, 2007	15.00	15.13	14.25	15.01
3581	NYSE	FNB	Wed, Jul 25, 2007	15.31	15.46	15.04	15.34
3580	NYSE	FNB	Tue, Jul 24, 2007	15.75	15.75	15.10	15.23
3579	NYSE	FNB	Mon, Jul 23, 2007	15.85	15.95	15.72	15.77
3578	NYSE	FNB	Fri, Jul 20, 2007	15.73	16.16	15.58	15.83
3577	NYSE	FNB	Thu, Jul 19, 2007	15.90	16.00	15.68	15.76
3576	NYSE	FNB	Wed, Jul 18, 2007	16.02	16.08	15.54	15.77
3575	NYSE	FNB	Tue, Jul 17, 2007	16.10	16.27	16.04	16.13
3574	NYSE	FNB	Mon, Jul 16, 2007	16.19	16.25	16.00	16.07
3573	NYSE	FNB	Fri, Jul 13, 2007	16.35	16.35	16.22	16.30
3572	NYSE	FNB	Thu, Jul 12, 2007	16.13	16.44	16.10	16.43
3571	NYSE	FNB	Wed, Jul 11, 2007	16.10	16.17	15.89	16.02
3570	NYSE	FNB	Tue, Jul 10, 2007	16.52	16.52	16.07	16.08
3569	NYSE	FNB	Mon, Jul 9, 2007	16.84	16.84	16.55	16.64
3568	NYSE	FNB	Fri, Jul 6, 2007	16.87	16.89	16.76	16.85
3567	NYSE	FNB	Thu, Jul 5, 2007	16.89	16.94	16.84	16.90
3566	NYSE	FNB	Tue, Jul 3, 2007	16.82	16.94	16.82	16.92
3565	NYSE	FNB	Mon, Jul 2, 2007	16.74	16.96	16.74	16.85
3564	NYSE	FNB	Fri, Jun 29, 2007	17.02	17.10	16.72	16.74
3563	NYSE	FNB	Thu, Jun 28, 2007	17.01	17.21	16.90	16.99
3562	NYSE	FNB	Wed, Jun 27, 2007	16.54	17.03	16.48	17.03
3561	NYSE	FNB	Tue, Jun 26, 2007	16.63	16.79	16.43	16.65
3560	NYSE	FNB	Mon, Jun 25, 2007	16.60	16.66	16.41	16.55
3559	NYSE	FNB	Fri, Jun 22, 2007	16.59	16.68	16.55	16.60
3558	NYSE	FNB	Thu, Jun 21, 2007	16.62	16.75	16.59	16.66
3557	NYSE	FNB	Wed, Jun 20, 2007	17.00	17.04	16.70	16.72
3556	NYSE	FNB	Tue, Jun 19, 2007	16.88	17.00	16.78	17.00
3555	NYSE	FNB	Mon, Jun 18, 2007	17.12	17.12	16.87	16.92
3554	NYSE	FNB	Fri, Jun 15, 2007	17.00	17.15	16.93	17.12
3553	NYSE	FNB	Thu, Jun 14, 2007	16.75	16.83	16.67	16.71
3552	NYSE	FNB	Wed, Jun 13, 2007	16.58	16.75	16.47	16.72
3551	NYSE	FNB	Tue, Jun 12, 2007	16.81	16.85	16.61	16.63
3550	NYSE	FNB	Mon, Jun 11, 2007	16.82	16.90	16.70	16.82
3549	NYSE	FNB	Fri, Jun 8, 2007	16.58	16.88	16.58	16.87
3548	NYSE	FNB	Thu, Jun 7, 2007	16.70	16.74	16.60	16.68
3547	NYSE	FNB	Wed, Jun 6, 2007	16.81	16.81	16.69	16.77
3546	NYSE	FNB	Tue, Jun 5, 2007	16.82	16.88	16.74	16.81
3545	NYSE	FNB	Mon, Jun 4, 2007	16.82	16.94	16.81	16.92
3544	NYSE	FNB	Fri, Jun 1, 2007	16.80	16.93	16.75	16.90
3543	NYSE	FNB	Thu, May 31, 2007	16.66	16.73	16.60	16.71
3542	NYSE	FNB	Wed, May 30, 2007	16.65	16.65	16.47	16.60
3541	NYSE	FNB	Tue, May 29, 2007	16.84	16.93	16.75	16.82
3540	NYSE	FNB	Fri, May 25, 2007	16.67	16.76	16.52	16.76
3539	NYSE	FNB	Thu, May 24, 2007	16.69	16.82	16.52	16.65
3538	NYSE	FNB	Wed, May 23, 2007	16.97	17.00	16.70	16.73
3537	NYSE	FNB	Tue, May 22, 2007	16.78	16.99	16.64	16.91
3536	NYSE	FNB	Mon, May 21, 2007	16.59	16.97	16.52	16.85
3535	NYSE	FNB	Fri, May 18, 2007	16.52	16.70	16.41	16.58
3534	NYSE	FNB	Thu, May 17, 2007	16.76	16.83	16.45	16.51
3533	NYSE	FNB	Wed, May 16, 2007	16.73	16.84	16.49	16.78
3532	NYSE	FNB	Tue, May 15, 2007	16.90	17.09	16.65	16.68
3531	NYSE	FNB	Mon, May 14, 2007	17.13	17.19	16.91	16.92
3530	NYSE	FNB	Fri, May 11, 2007	17.10	17.19	17.04	17.17
3529	NYSE	FNB	Thu, May 10, 2007	17.04	17.08	16.87	17.01
3528	NYSE	FNB	Wed, May 9, 2007	17.05	17.25	17.03	17.14
3527	NYSE	FNB	Tue, May 8, 2007	17.03	17.09	16.98	17.08
3526	NYSE	FNB	Mon, May 7, 2007	17.11	17.28	17.07	17.13
3525	NYSE	FNB	Fri, May 4, 2007	17.04	17.29	17.00	17.18
3524	NYSE	FNB	Thu, May 3, 2007	16.89	17.12	16.81	17.07
3523	NYSE	FNB	Wed, May 2, 2007	16.78	17.00	16.66	16.90
3522	NYSE	FNB	Tue, May 1, 2007	16.76	16.87	16.52	16.85
3521	NYSE	FNB	Mon, Apr 30, 2007	17.12	17.23	16.75	16.78
3520	NYSE	FNB	Fri, Apr 27, 2007	17.23	17.30	17.00	17.16
3519	NYSE	FNB	Thu, Apr 26, 2007	17.34	17.40	17.12	17.34
3518	NYSE	FNB	Wed, Apr 25, 2007	17.34	17.48	17.21	17.41
3517	NYSE	FNB	Tue, Apr 24, 2007	17.26	17.35	17.10	17.27
3516	NYSE	FNB	Mon, Apr 23, 2007	17.65	17.65	17.21	17.26
3515	NYSE	FNB	Fri, Apr 20, 2007	17.90	17.91	17.41	17.65
3514	NYSE	FNB	Thu, Apr 19, 2007	17.23	17.38	17.08	17.26
3513	NYSE	FNB	Wed, Apr 18, 2007	17.36	17.62	17.36	17.43
3512	NYSE	FNB	Tue, Apr 17, 2007	17.46	17.54	17.36	17.47
3511	NYSE	FNB	Mon, Apr 16, 2007	17.25	17.54	17.24	17.54
3510	NYSE	FNB	Fri, Apr 13, 2007	16.95	17.19	16.87	17.19
3509	NYSE	FNB	Thu, Apr 12, 2007	16.88	17.00	16.74	16.99
3508	NYSE	FNB	Wed, Apr 11, 2007	17.00	17.00	16.80	16.94
3507	NYSE	FNB	Tue, Apr 10, 2007	16.85	17.04	16.85	17.04
3506	NYSE	FNB	Mon, Apr 9, 2007	16.97	17.02	16.80	16.91
3505	NYSE	FNB	Thu, Apr 5, 2007	17.03	17.07	16.98	17.00
3504	NYSE	FNB	Wed, Apr 4, 2007	17.03	17.15	16.91	17.06
3503	NYSE	FNB	Tue, Apr 3, 2007	16.73	17.08	16.73	17.06
3502	NYSE	FNB	Mon, Apr 2, 2007	16.87	16.87	16.49	16.73
3501	NYSE	FNB	Fri, Mar 30, 2007	16.94	17.05	16.69	16.85
3500	NYSE	FNB	Thu, Mar 29, 2007	17.00	17.10	16.78	16.96
3499	NYSE	FNB	Wed, Mar 28, 2007	16.93	17.01	16.82	16.87
3498	NYSE	FNB	Tue, Mar 27, 2007	17.19	17.22	16.99	17.06
3497	NYSE	FNB	Mon, Mar 26, 2007	17.33	17.34	17.12	17.29
3496	NYSE	FNB	Fri, Mar 23, 2007	17.31	17.45	17.31	17.40
3495	NYSE	FNB	Thu, Mar 22, 2007	17.55	17.55	17.21	17.40
3494	NYSE	FNB	Wed, Mar 21, 2007	17.15	17.63	17.09	17.60
3493	NYSE	FNB	Tue, Mar 20, 2007	16.96	17.16	16.93	17.16
3492	NYSE	FNB	Mon, Mar 19, 2007	16.85	17.17	16.85	17.00
3491	NYSE	FNB	Fri, Mar 16, 2007	16.98	17.05	16.79	16.81
3490	NYSE	FNB	Thu, Mar 15, 2007	16.80	16.99	16.78	16.98
3489	NYSE	FNB	Wed, Mar 14, 2007	16.45	16.75	16.33	16.74
3488	NYSE	FNB	Tue, Mar 13, 2007	16.75	16.75	16.21	16.25
3487	NYSE	FNB	Mon, Mar 12, 2007	16.83	16.88	16.75	16.88
3486	NYSE	FNB	Fri, Mar 9, 2007	16.84	16.90	16.70	16.83
3485	NYSE	FNB	Thu, Mar 8, 2007	16.85	16.93	16.61	16.73
3484	NYSE	FNB	Wed, Mar 7, 2007	16.80	16.86	16.64	16.76
3483	NYSE	FNB	Tue, Mar 6, 2007	16.56	16.96	16.47	16.88
3482	NYSE	FNB	Mon, Mar 5, 2007	16.66	16.88	16.45	16.47
3481	NYSE	FNB	Fri, Mar 2, 2007	17.05	17.10	16.85	16.86
3480	NYSE	FNB	Thu, Mar 1, 2007	16.95	17.21	16.56	17.16
3479	NYSE	FNB	Wed, Feb 28, 2007	17.26	17.50	17.12	17.16
3478	NYSE	FNB	Tue, Feb 27, 2007	17.79	17.85	17.35	17.35
3477	NYSE	FNB	Mon, Feb 26, 2007	18.20	18.28	17.87	18.04
3476	NYSE	FNB	Fri, Feb 23, 2007	18.17	18.19	18.04	18.13
3475	NYSE	FNB	Thu, Feb 22, 2007	18.24	18.29	18.14	18.24
3474	NYSE	FNB	Wed, Feb 21, 2007	18.12	18.30	18.08	18.24
3473	NYSE	FNB	Tue, Feb 20, 2007	18.15	18.26	17.95	18.24
3472	NYSE	FNB	Fri, Feb 16, 2007	17.97	18.10	17.97	18.07
3471	NYSE	FNB	Thu, Feb 15, 2007	17.92	18.07	17.92	17.97
3470	NYSE	FNB	Wed, Feb 14, 2007	17.84	18.03	17.73	17.92
3469	NYSE	FNB	Tue, Feb 13, 2007	17.77	17.89	17.70	17.86
3468	NYSE	FNB	Mon, Feb 12, 2007	17.70	17.80	17.57	17.72
3467	NYSE	FNB	Fri, Feb 9, 2007	17.81	17.90	17.51	17.64
3466	NYSE	FNB	Thu, Feb 8, 2007	17.85	17.87	17.63	17.80
3465	NYSE	FNB	Wed, Feb 7, 2007	17.80	17.90	17.64	17.90
3464	NYSE	FNB	Tue, Feb 6, 2007	17.60	17.90	17.56	17.80
3463	NYSE	FNB	Mon, Feb 5, 2007	17.73	17.73	17.52	17.55
3462	NYSE	FNB	Fri, Feb 2, 2007	17.81	17.83	17.67	17.79
3461	NYSE	FNB	Thu, Feb 1, 2007	17.68	17.80	17.52	17.80
3460	NYSE	FNB	Wed, Jan 31, 2007	17.60	17.83	17.51	17.59
3459	NYSE	FNB	Tue, Jan 30, 2007	17.81	17.84	17.64	17.68
3458	NYSE	FNB	Mon, Jan 29, 2007	17.50	17.75	17.50	17.70
3457	NYSE	FNB	Fri, Jan 26, 2007	17.47	17.61	17.26	17.58
3456	NYSE	FNB	Thu, Jan 25, 2007	17.65	17.75	17.29	17.38
3455	NYSE	FNB	Wed, Jan 24, 2007	17.62	17.80	17.58	17.80
3454	NYSE	FNB	Tue, Jan 23, 2007	17.37	17.64	17.16	17.64
3453	NYSE	FNB	Mon, Jan 22, 2007	17.65	17.65	17.12	17.43
3452	NYSE	FNB	Fri, Jan 19, 2007	17.37	17.71	17.19	17.68
3451	NYSE	FNB	Thu, Jan 18, 2007	17.60	17.74	17.23	17.42
3450	NYSE	FNB	Wed, Jan 17, 2007	17.68	17.83	17.54	17.65
3449	NYSE	FNB	Tue, Jan 16, 2007	18.10	18.10	17.68	17.69
3448	NYSE	FNB	Fri, Jan 12, 2007	18.07	18.07	17.96	18.03
3447	NYSE	FNB	Thu, Jan 11, 2007	17.93	18.18	17.87	18.04
3446	NYSE	FNB	Wed, Jan 10, 2007	17.85	17.99	17.75	17.85
3445	NYSE	FNB	Tue, Jan 9, 2007	18.05	18.05	17.63	17.98
3444	NYSE	FNB	Mon, Jan 8, 2007	17.84	18.15	17.60	18.05
3443	NYSE	FNB	Fri, Jan 5, 2007	17.98	18.35	17.85	17.88
3442	NYSE	FNB	Thu, Jan 4, 2007	18.33	18.50	18.08	18.46
3441	NYSE	FNB	Wed, Jan 3, 2007	18.25	18.79	18.20	18.34
3440	NYSE	FNB	Fri, Dec 29, 2006	18.45	18.61	18.27	18.27
3439	NYSE	FNB	Thu, Dec 28, 2006	18.64	18.85	18.53	18.53
3438	NYSE	FNB	Wed, Dec 27, 2006	18.44	18.74	18.39	18.74
3437	NYSE	FNB	Tue, Dec 26, 2006	17.89	18.37	17.89	18.34
3436	NYSE	FNB	Fri, Dec 22, 2006	17.87	18.01	17.81	17.90
3435	NYSE	FNB	Thu, Dec 21, 2006	18.12	18.20	17.84	17.90
3434	NYSE	FNB	Wed, Dec 20, 2006	17.97	18.12	17.97	18.12
3433	NYSE	FNB	Tue, Dec 19, 2006	17.75	18.10	17.75	17.97
3432	NYSE	FNB	Mon, Dec 18, 2006	18.40	18.40	17.87	17.90
3431	NYSE	FNB	Fri, Dec 15, 2006	18.24	18.38	18.13	18.35
3430	NYSE	FNB	Thu, Dec 14, 2006	18.10	18.31	18.10	18.20
3429	NYSE	FNB	Wed, Dec 13, 2006	18.10	18.14	17.92	18.04
3428	NYSE	FNB	Tue, Dec 12, 2006	17.99	18.07	17.81	17.99
3427	NYSE	FNB	Mon, Dec 11, 2006	17.83	17.98	17.71	17.98
3426	NYSE	FNB	Fri, Dec 8, 2006	17.74	17.94	17.69	17.85
3425	NYSE	FNB	Thu, Dec 7, 2006	17.89	18.03	17.69	17.81
3424	NYSE	FNB	Wed, Dec 6, 2006	18.00	18.08	17.83	17.87
3423	NYSE	FNB	Tue, Dec 5, 2006	18.06	18.26	17.98	18.06
3422	NYSE	FNB	Mon, Dec 4, 2006	17.57	18.11	17.57	18.02
3421	NYSE	FNB	Fri, Dec 1, 2006	17.86	17.98	17.41	17.56
3420	NYSE	FNB	Thu, Nov 30, 2006	17.84	17.92	17.63	17.92
3419	NYSE	FNB	Wed, Nov 29, 2006	17.65	17.88	17.50	17.87
3418	NYSE	FNB	Tue, Nov 28, 2006	17.43	17.70	17.43	17.70
3417	NYSE	FNB	Mon, Nov 27, 2006	17.86	17.86	17.50	17.52
3416	NYSE	FNB	Fri, Nov 24, 2006	17.84	18.00	17.76	17.96
3415	NYSE	FNB	Wed, Nov 22, 2006	18.17	18.27	17.90	17.94
3414	NYSE	FNB	Tue, Nov 21, 2006	18.36	18.46	18.28	18.40
3413	NYSE	FNB	Mon, Nov 20, 2006	18.35	18.46	18.19	18.39
3412	NYSE	FNB	Fri, Nov 17, 2006	18.37	18.44	18.30	18.35
3411	NYSE	FNB	Thu, Nov 16, 2006	18.29	18.39	18.14	18.37
3410	NYSE	FNB	Wed, Nov 15, 2006	17.97	18.35	17.93	18.23
3409	NYSE	FNB	Tue, Nov 14, 2006	17.57	17.97	17.42	17.97
3408	NYSE	FNB	Mon, Nov 13, 2006	17.41	17.67	17.37	17.57
3407	NYSE	FNB	Fri, Nov 10, 2006	17.20	17.55	17.20	17.40
3406	NYSE	FNB	Thu, Nov 9, 2006	17.48	17.49	17.09	17.18
3405	NYSE	FNB	Wed, Nov 8, 2006	17.23	17.53	17.22	17.46
3404	NYSE	FNB	Tue, Nov 7, 2006	17.11	17.46	17.11	17.27
3403	NYSE	FNB	Mon, Nov 6, 2006	16.88	17.18	16.78	17.17
3402	NYSE	FNB	Fri, Nov 3, 2006	16.74	16.89	16.60	16.80
3401	NYSE	FNB	Thu, Nov 2, 2006	16.55	16.76	16.51	16.66
3400	NYSE	FNB	Wed, Nov 1, 2006	16.99	17.00	16.62	16.66
3399	NYSE	FNB	Tue, Oct 31, 2006	17.14	17.24	16.91	16.93
3398	NYSE	FNB	Mon, Oct 30, 2006	17.17	17.37	17.13	17.17
3397	NYSE	FNB	Fri, Oct 27, 2006	17.46	17.63	17.20	17.21
3396	NYSE	FNB	Thu, Oct 26, 2006	17.25	17.54	17.10	17.54
3395	NYSE	FNB	Wed, Oct 25, 2006	17.14	17.25	17.07	17.24
3394	NYSE	FNB	Tue, Oct 24, 2006	16.98	17.10	16.96	17.07
3393	NYSE	FNB	Mon, Oct 23, 2006	16.96	17.09	16.87	16.99
3392	NYSE	FNB	Fri, Oct 20, 2006	17.14	17.14	16.72	16.73
3391	NYSE	FNB	Thu, Oct 19, 2006	17.00	17.15	17.00	17.10
3390	NYSE	FNB	Wed, Oct 18, 2006	17.02	17.11	16.97	17.00
3389	NYSE	FNB	Tue, Oct 17, 2006	16.82	17.05	16.78	17.00
3388	NYSE	FNB	Mon, Oct 16, 2006	17.00	17.10	16.90	16.93
3387	NYSE	FNB	Fri, Oct 13, 2006	17.00	17.06	16.89	16.99
3386	NYSE	FNB	Thu, Oct 12, 2006	16.70	17.00	16.70	17.00
3385	NYSE	FNB	Wed, Oct 11, 2006	16.78	16.79	16.49	16.66
3384	NYSE	FNB	Tue, Oct 10, 2006	16.95	16.97	16.73	16.81
3383	NYSE	FNB	Mon, Oct 9, 2006	16.69	16.95	16.64	16.94
3382	NYSE	FNB	Fri, Oct 6, 2006	16.88	16.88	16.61	16.68
3381	NYSE	FNB	Thu, Oct 5, 2006	16.79	16.95	16.61	16.95
3380	NYSE	FNB	Wed, Oct 4, 2006	16.34	16.80	16.34	16.79
3379	NYSE	FNB	Tue, Oct 3, 2006	16.38	16.60	16.31	16.38
3378	NYSE	FNB	Mon, Oct 2, 2006	16.60	16.69	16.37	16.44
3377	NYSE	FNB	Fri, Sep 29, 2006	16.89	16.96	16.65	16.66
3376	NYSE	FNB	Thu, Sep 28, 2006	17.00	17.00	16.85	16.96
3375	NYSE	FNB	Wed, Sep 27, 2006	16.81	17.00	16.78	17.00
3374	NYSE	FNB	Tue, Sep 26, 2006	16.80	17.00	16.67	16.90
3373	NYSE	FNB	Mon, Sep 25, 2006	16.42	16.95	16.42	16.89
3372	NYSE	FNB	Fri, Sep 22, 2006	16.66	16.66	16.37	16.47
3371	NYSE	FNB	Thu, Sep 21, 2006	17.00	17.00	16.58	16.66
3370	NYSE	FNB	Wed, Sep 20, 2006	16.73	17.00	16.73	17.00
3369	NYSE	FNB	Tue, Sep 19, 2006	16.52	16.67	16.30	16.66
3368	NYSE	FNB	Mon, Sep 18, 2006	16.61	16.85	16.44	16.55
3367	NYSE	FNB	Fri, Sep 15, 2006	16.81	16.85	16.56	16.69
3366	NYSE	FNB	Thu, Sep 14, 2006	16.66	16.71	16.51	16.68
3365	NYSE	FNB	Wed, Sep 13, 2006	16.69	16.79	16.62	16.77
3364	NYSE	FNB	Tue, Sep 12, 2006	16.40	16.72	16.37	16.69
3363	NYSE	FNB	Mon, Sep 11, 2006	16.20	16.42	16.16	16.37
3362	NYSE	FNB	Fri, Sep 8, 2006	16.06	16.38	16.05	16.33
3361	NYSE	FNB	Thu, Sep 7, 2006	16.22	16.29	16.05	16.05
3360	NYSE	FNB	Wed, Sep 6, 2006	16.30	16.34	16.17	16.28
3359	NYSE	FNB	Tue, Sep 5, 2006	16.29	16.50	16.25	16.40
3358	NYSE	FNB	Fri, Sep 1, 2006	16.39	16.42	16.25	16.29
3357	NYSE	FNB	Thu, Aug 31, 2006	16.38	16.45	16.36	16.37
3356	NYSE	FNB	Wed, Aug 30, 2006	16.39	16.46	16.33	16.37
3355	NYSE	FNB	Tue, Aug 29, 2006	16.50	16.55	16.32	16.52
3354	NYSE	FNB	Mon, Aug 28, 2006	16.45	16.53	16.42	16.47
3353	NYSE	FNB	Fri, Aug 25, 2006	16.43	16.59	16.39	16.50
3352	NYSE	FNB	Thu, Aug 24, 2006	16.39	16.54	16.31	16.53
3351	NYSE	FNB	Wed, Aug 23, 2006	16.65	16.75	16.26	16.41
3350	NYSE	FNB	Tue, Aug 22, 2006	16.50	16.65	16.50	16.64
3349	NYSE	FNB	Mon, Aug 21, 2006	16.56	16.61	16.50	16.50
3348	NYSE	FNB	Fri, Aug 18, 2006	16.74	16.74	16.55	16.69
3347	NYSE	FNB	Thu, Aug 17, 2006	16.52	16.70	16.51	16.67
3346	NYSE	FNB	Wed, Aug 16, 2006	16.56	16.60	16.44	16.58
3345	NYSE	FNB	Tue, Aug 15, 2006	16.10	16.46	16.10	16.46
3344	NYSE	FNB	Mon, Aug 14, 2006	16.01	16.19	15.84	15.90
3343	NYSE	FNB	Fri, Aug 11, 2006	16.00	16.00	15.81	15.91
3342	NYSE	FNB	Thu, Aug 10, 2006	15.75	16.09	15.75	16.01
3341	NYSE	FNB	Wed, Aug 9, 2006	16.20	16.27	15.81	15.85
3340	NYSE	FNB	Tue, Aug 8, 2006	16.30	16.50	15.99	16.06
3339	NYSE	FNB	Mon, Aug 7, 2006	16.29	16.31	16.15	16.21
3338	NYSE	FNB	Fri, Aug 4, 2006	16.60	16.70	16.10	16.37
3337	NYSE	FNB	Thu, Aug 3, 2006	16.00	16.50	15.85	16.40
3336	NYSE	FNB	Wed, Aug 2, 2006	16.30	16.49	16.09	16.09
3335	NYSE	FNB	Tue, Aug 1, 2006	16.43	16.44	16.20	16.27
3334	NYSE	FNB	Mon, Jul 31, 2006	16.53	16.60	16.25	16.54
3333	NYSE	FNB	Fri, Jul 28, 2006	16.15	16.73	16.15	16.63
3332	NYSE	FNB	Thu, Jul 27, 2006	16.45	16.50	16.05	16.06
3331	NYSE	FNB	Wed, Jul 26, 2006	16.53	16.59	16.15	16.39
3330	NYSE	FNB	Tue, Jul 25, 2006	16.27	16.60	16.03	16.60
3329	NYSE	FNB	Mon, Jul 24, 2006	15.95	16.26	15.85	16.26
3328	NYSE	FNB	Fri, Jul 21, 2006	15.94	16.00	15.50	15.85
3327	NYSE	FNB	Thu, Jul 20, 2006	16.27	16.32	15.91	15.94
3326	NYSE	FNB	Wed, Jul 19, 2006	15.76	16.30	15.75	16.30
3325	NYSE	FNB	Tue, Jul 18, 2006	15.56	15.77	15.41	15.77
3324	NYSE	FNB	Mon, Jul 17, 2006	15.33	15.58	15.32	15.46
3323	NYSE	FNB	Fri, Jul 14, 2006	15.34	15.47	15.15	15.32
3322	NYSE	FNB	Thu, Jul 13, 2006	15.58	15.60	15.27	15.34
3321	NYSE	FNB	Wed, Jul 12, 2006	15.94	15.98	15.56	15.59
3320	NYSE	FNB	Tue, Jul 11, 2006	15.85	16.00	15.53	16.00
3319	NYSE	FNB	Mon, Jul 10, 2006	15.83	15.99	15.76	15.93
3318	NYSE	FNB	Fri, Jul 7, 2006	15.92	16.10	15.73	15.74
3317	NYSE	FNB	Thu, Jul 6, 2006	15.77	15.92	15.75	15.92
3316	NYSE	FNB	Wed, Jul 5, 2006	15.99	15.99	15.69	15.73
3315	NYSE	FNB	Mon, Jul 3, 2006	15.80	16.00	15.74	15.99
3314	NYSE	FNB	Fri, Jun 30, 2006	16.11	16.11	15.58	15.77
3313	NYSE	FNB	Thu, Jun 29, 2006	15.53	16.05	15.51	16.05
3312	NYSE	FNB	Wed, Jun 28, 2006	15.48	15.58	15.30	15.39
3311	NYSE	FNB	Tue, Jun 27, 2006	15.72	15.77	15.40	15.42
3310	NYSE	FNB	Mon, Jun 26, 2006	15.42	15.75	15.19	15.70
3309	NYSE	FNB	Fri, Jun 23, 2006	15.52	15.52	15.23	15.32
3308	NYSE	FNB	Thu, Jun 22, 2006	15.72	15.72	15.37	15.51
3307	NYSE	FNB	Wed, Jun 21, 2006	15.50	15.82	15.45	15.74
3306	NYSE	FNB	Tue, Jun 20, 2006	15.59	15.75	15.49	15.49
3305	NYSE	FNB	Mon, Jun 19, 2006	15.99	16.05	15.54	15.61
3304	NYSE	FNB	Fri, Jun 16, 2006	16.20	16.23	15.90	15.99
3303	NYSE	FNB	Thu, Jun 15, 2006	15.98	16.24	15.85	16.20
3302	NYSE	FNB	Wed, Jun 14, 2006	15.93	16.05	15.66	15.84
3301	NYSE	FNB	Tue, Jun 13, 2006	15.85	16.16	15.81	15.90
3300	NYSE	FNB	Mon, Jun 12, 2006	16.20	16.20	15.87	15.88
3299	NYSE	FNB	Fri, Jun 9, 2006	16.50	16.50	16.11	16.11
3298	NYSE	FNB	Thu, Jun 8, 2006	16.09	16.49	15.96	16.47
3297	NYSE	FNB	Wed, Jun 7, 2006	16.14	16.51	16.14	16.26
3296	NYSE	FNB	Tue, Jun 6, 2006	15.90	16.15	15.90	16.14
3295	NYSE	FNB	Mon, Jun 5, 2006	16.50	16.50	15.91	15.93
3294	NYSE	FNB	Fri, Jun 2, 2006	16.69	16.72	16.34	16.50
3293	NYSE	FNB	Thu, Jun 1, 2006	16.12	16.58	16.12	16.58
3292	NYSE	FNB	Wed, May 31, 2006	16.11	16.29	16.02	16.13
3291	NYSE	FNB	Tue, May 30, 2006	16.62	16.62	16.04	16.05
3290	NYSE	FNB	Fri, May 26, 2006	16.64	16.66	16.42	16.56
3289	NYSE	FNB	Thu, May 25, 2006	16.50	16.60	16.42	16.60
3288	NYSE	FNB	Wed, May 24, 2006	16.31	16.50	16.10	16.46
3287	NYSE	FNB	Tue, May 23, 2006	16.40	16.47	16.19	16.19
3286	NYSE	FNB	Mon, May 22, 2006	16.35	16.47	15.81	16.27
3285	NYSE	FNB	Fri, May 19, 2006	15.53	16.03	15.48	15.96
3284	NYSE	FNB	Thu, May 18, 2006	15.80	15.97	15.50	15.53
3283	NYSE	FNB	Wed, May 17, 2006	15.74	15.85	15.50	15.79
3282	NYSE	FNB	Tue, May 16, 2006	15.95	16.09	15.88	15.89
3281	NYSE	FNB	Mon, May 15, 2006	15.89	16.12	15.71	15.99
3280	NYSE	FNB	Fri, May 12, 2006	16.02	16.04	15.82	15.82
3279	NYSE	FNB	Thu, May 11, 2006	16.32	16.36	16.01	16.01
3278	NYSE	FNB	Wed, May 10, 2006	16.35	16.40	16.30	16.32
3277	NYSE	FNB	Tue, May 9, 2006	16.44	16.44	16.30	16.41
3276	NYSE	FNB	Mon, May 8, 2006	16.58	16.66	16.39	16.41
3275	NYSE	FNB	Fri, May 5, 2006	16.34	16.72	16.30	16.57
3274	NYSE	FNB	Thu, May 4, 2006	16.30	16.44	16.27	16.30
3273	NYSE	FNB	Wed, May 3, 2006	16.50	16.58	16.24	16.30
3272	NYSE	FNB	Tue, May 2, 2006	16.16	16.47	16.07	16.47
3271	NYSE	FNB	Mon, May 1, 2006	16.78	16.84	16.16	16.18
3270	NYSE	FNB	Fri, Apr 28, 2006	16.32	16.80	16.32	16.78
3269	NYSE	FNB	Thu, Apr 27, 2006	16.30	16.81	16.28	16.40
3268	NYSE	FNB	Wed, Apr 26, 2006	16.27	16.49	16.22	16.39
3267	NYSE	FNB	Tue, Apr 25, 2006	16.41	16.41	16.12	16.25
3266	NYSE	FNB	Mon, Apr 24, 2006	16.55	16.55	16.28	16.32
3265	NYSE	FNB	Fri, Apr 21, 2006	17.24	17.24	16.40	16.60
3264	NYSE	FNB	Thu, Apr 20, 2006	16.55	16.56	16.26	16.34
3263	NYSE	FNB	Wed, Apr 19, 2006	16.60	16.67	16.40	16.60
3262	NYSE	FNB	Tue, Apr 18, 2006	16.23	16.59	16.21	16.57
3261	NYSE	FNB	Mon, Apr 17, 2006	16.40	16.54	16.15	16.23
3260	NYSE	FNB	Thu, Apr 13, 2006	16.45	16.63	16.44	16.56
3259	NYSE	FNB	Wed, Apr 12, 2006	16.55	16.62	16.46	16.55
3258	NYSE	FNB	Tue, Apr 11, 2006	16.75	16.79	16.47	16.50
3257	NYSE	FNB	Mon, Apr 10, 2006	16.68	16.80	16.55	16.73
3256	NYSE	FNB	Fri, Apr 7, 2006	16.97	17.09	16.60	16.68
3255	NYSE	FNB	Thu, Apr 6, 2006	17.00	17.02	16.88	16.95
3254	NYSE	FNB	Wed, Apr 5, 2006	17.00	17.09	16.86	17.00
3253	NYSE	FNB	Tue, Apr 4, 2006	17.01	17.16	16.95	17.02
3252	NYSE	FNB	Mon, Apr 3, 2006	17.10	17.11	16.86	17.05
3251	NYSE	FNB	Fri, Mar 31, 2006	16.92	17.11	16.87	17.10
3250	NYSE	FNB	Thu, Mar 30, 2006	17.20	17.20	16.84	17.00
3249	NYSE	FNB	Wed, Mar 29, 2006	17.01	17.15	16.98	17.15
3248	NYSE	FNB	Tue, Mar 28, 2006	16.97	17.22	16.90	17.07
3247	NYSE	FNB	Mon, Mar 27, 2006	16.98	17.05	16.79	16.97
3246	NYSE	FNB	Fri, Mar 24, 2006	17.02	17.02	16.78	17.02
3245	NYSE	FNB	Thu, Mar 23, 2006	17.00	17.07	16.80	16.95
3244	NYSE	FNB	Wed, Mar 22, 2006	16.68	17.05	16.61	17.05
3243	NYSE	FNB	Tue, Mar 21, 2006	16.73	16.85	16.65	16.68
3242	NYSE	FNB	Mon, Mar 20, 2006	16.82	16.86	16.62	16.76
3241	NYSE	FNB	Fri, Mar 17, 2006	16.75	16.85	16.68	16.84
3240	NYSE	FNB	Thu, Mar 16, 2006	16.92	16.94	16.69	16.73
3239	NYSE	FNB	Wed, Mar 15, 2006	16.80	16.87	16.56	16.84
3238	NYSE	FNB	Tue, Mar 14, 2006	16.65	16.79	16.42	16.76
3237	NYSE	FNB	Mon, Mar 13, 2006	16.64	16.75	16.51	16.64
3236	NYSE	FNB	Fri, Mar 10, 2006	16.40	16.67	16.29	16.67
3235	NYSE	FNB	Thu, Mar 9, 2006	16.40	16.55	16.25	16.30
3234	NYSE	FNB	Wed, Mar 8, 2006	16.42	16.55	16.28	16.38
3233	NYSE	FNB	Tue, Mar 7, 2006	16.25	16.47	16.00	16.42
3232	NYSE	FNB	Mon, Mar 6, 2006	15.74	16.70	15.74	16.36
3231	NYSE	FNB	Fri, Mar 3, 2006	16.40	16.87	16.40	16.69
3230	NYSE	FNB	Thu, Mar 2, 2006	16.58	16.58	16.31	16.54
3229	NYSE	FNB	Wed, Mar 1, 2006	16.26	16.58	16.26	16.58
3228	NYSE	FNB	Tue, Feb 28, 2006	16.58	16.70	16.44	16.49
3227	NYSE	FNB	Mon, Feb 27, 2006	16.62	16.81	16.62	16.78
3226	NYSE	FNB	Fri, Feb 24, 2006	16.57	16.74	16.50	16.56
3225	NYSE	FNB	Thu, Feb 23, 2006	16.70	16.88	16.54	16.61
3224	NYSE	FNB	Wed, Feb 22, 2006	16.35	16.73	16.35	16.73
3223	NYSE	FNB	Tue, Feb 21, 2006	16.40	16.50	16.18	16.33
3222	NYSE	FNB	Fri, Feb 17, 2006	16.62	16.62	16.42	16.42
3221	NYSE	FNB	Thu, Feb 16, 2006	16.67	16.70	16.46	16.59
3220	NYSE	FNB	Wed, Feb 15, 2006	16.58	16.66	16.42	16.60
3219	NYSE	FNB	Tue, Feb 14, 2006	16.32	16.65	16.26	16.55
3218	NYSE	FNB	Mon, Feb 13, 2006	16.35	16.46	16.22	16.33
3217	NYSE	FNB	Fri, Feb 10, 2006	16.25	16.50	16.16	16.31
3216	NYSE	FNB	Thu, Feb 9, 2006	16.35	16.45	16.23	16.30
3215	NYSE	FNB	Wed, Feb 8, 2006	16.33	16.42	16.24	16.29
3214	NYSE	FNB	Tue, Feb 7, 2006	16.12	16.45	16.12	16.22
3213	NYSE	FNB	Mon, Feb 6, 2006	16.17	16.19	15.93	16.16
3212	NYSE	FNB	Fri, Feb 3, 2006	16.28	16.50	16.15	16.19
3211	NYSE	FNB	Thu, Feb 2, 2006	16.71	16.75	16.17	16.26
3210	NYSE	FNB	Wed, Feb 1, 2006	16.84	17.09	16.69	16.71
3209	NYSE	FNB	Tue, Jan 31, 2006	16.80	16.92	16.57	16.84
3208	NYSE	FNB	Mon, Jan 30, 2006	17.30	17.30	16.80	16.83
3207	NYSE	FNB	Fri, Jan 27, 2006	17.15	17.31	17.12	17.30
3206	NYSE	FNB	Thu, Jan 26, 2006	17.15	17.26	17.11	17.25
3205	NYSE	FNB	Wed, Jan 25, 2006	17.15	17.26	16.89	17.10
3204	NYSE	FNB	Tue, Jan 24, 2006	17.26	17.27	17.00	17.15
3203	NYSE	FNB	Mon, Jan 23, 2006	16.73	17.05	16.73	16.95
3202	NYSE	FNB	Fri, Jan 20, 2006	17.30	17.30	16.70	16.75
3201	NYSE	FNB	Thu, Jan 19, 2006	17.05	17.25	16.94	17.19
3200	NYSE	FNB	Wed, Jan 18, 2006	17.05	17.17	16.91	16.99
3199	NYSE	FNB	Tue, Jan 17, 2006	17.10	17.11	16.90	17.04
3198	NYSE	FNB	Fri, Jan 13, 2006	17.16	17.26	17.05	17.10
3197	NYSE	FNB	Thu, Jan 12, 2006	17.24	17.36	17.05	17.11
3196	NYSE	FNB	Wed, Jan 11, 2006	17.56	17.56	17.14	17.33
3195	NYSE	FNB	Tue, Jan 10, 2006	17.50	17.62	17.42	17.56
3194	NYSE	FNB	Mon, Jan 9, 2006	17.40	17.64	17.37	17.56
3193	NYSE	FNB	Fri, Jan 6, 2006	17.58	17.70	17.28	17.46
3192	NYSE	FNB	Thu, Jan 5, 2006	17.56	17.61	17.44	17.44
3191	NYSE	FNB	Wed, Jan 4, 2006	17.55	17.66	17.44	17.56
3190	NYSE	FNB	Tue, Jan 3, 2006	17.36	17.69	17.13	17.50
3189	NYSE	FNB	Fri, Dec 30, 2005	17.50	17.50	17.23	17.36
3188	NYSE	FNB	Thu, Dec 29, 2005	17.69	17.71	17.50	17.50
3187	NYSE	FNB	Wed, Dec 28, 2005	17.82	17.88	17.61	17.74
3186	NYSE	FNB	Tue, Dec 27, 2005	17.98	18.14	17.62	17.71
3185	NYSE	FNB	Fri, Dec 23, 2005	17.79	18.00	17.75	17.97
3184	NYSE	FNB	Thu, Dec 22, 2005	18.02	18.02	17.69	17.79
3183	NYSE	FNB	Wed, Dec 21, 2005	17.94	18.28	17.75	17.98
3182	NYSE	FNB	Tue, Dec 20, 2005	17.91	18.20	17.89	17.98
3181	NYSE	FNB	Mon, Dec 19, 2005	18.36	18.36	17.90	17.91
3180	NYSE	FNB	Fri, Dec 16, 2005	18.13	18.52	18.11	18.37
3179	NYSE	FNB	Thu, Dec 15, 2005	18.40	18.40	18.01	18.08
3178	NYSE	FNB	Wed, Dec 14, 2005	18.20	18.50	18.11	18.39
3177	NYSE	FNB	Tue, Dec 13, 2005	18.03	18.28	17.90	18.15
3176	NYSE	FNB	Mon, Dec 12, 2005	18.43	18.43	17.94	18.03
3175	NYSE	FNB	Fri, Dec 9, 2005	18.15	18.50	18.10	18.23
3174	NYSE	FNB	Thu, Dec 8, 2005	18.13	18.40	17.94	18.15
3173	NYSE	FNB	Wed, Dec 7, 2005	18.21	18.23	17.93	18.12
3172	NYSE	FNB	Tue, Dec 6, 2005	18.13	18.59	18.09	18.21
3171	NYSE	FNB	Mon, Dec 5, 2005	18.35	18.39	18.05	18.12
3170	NYSE	FNB	Fri, Dec 2, 2005	18.67	18.70	18.24	18.41
3169	NYSE	FNB	Thu, Dec 1, 2005	18.39	18.79	18.34	18.71
3168	NYSE	FNB	Wed, Nov 30, 2005	18.20	18.58	18.16	18.33
3167	NYSE	FNB	Tue, Nov 29, 2005	18.20	18.49	18.15	18.33
3166	NYSE	FNB	Mon, Nov 28, 2005	18.60	18.71	18.20	18.25
3165	NYSE	FNB	Fri, Nov 25, 2005	18.65	18.73	18.60	18.67
3164	NYSE	FNB	Wed, Nov 23, 2005	18.55	18.87	18.55	18.71
3163	NYSE	FNB	Tue, Nov 22, 2005	18.26	18.62	18.13	18.59
3162	NYSE	FNB	Mon, Nov 21, 2005	18.10	18.40	17.86	18.40
3161	NYSE	FNB	Fri, Nov 18, 2005	18.15	18.15	17.76	18.01
3160	NYSE	FNB	Thu, Nov 17, 2005	17.34	17.83	17.34	17.83
3159	NYSE	FNB	Wed, Nov 16, 2005	17.64	17.70	17.20	17.34
3158	NYSE	FNB	Tue, Nov 15, 2005	18.00	18.04	17.51	17.58
3157	NYSE	FNB	Mon, Nov 14, 2005	18.39	18.48	17.88	18.03
3156	NYSE	FNB	Fri, Nov 11, 2005	18.45	18.47	18.21	18.38
3155	NYSE	FNB	Thu, Nov 10, 2005	17.84	18.49	17.63	18.48
3154	NYSE	FNB	Wed, Nov 9, 2005	17.87	18.08	17.75	17.94
3153	NYSE	FNB	Tue, Nov 8, 2005	18.00	18.00	17.63	17.78
3152	NYSE	FNB	Mon, Nov 7, 2005	17.93	18.05	17.63	17.91
3151	NYSE	FNB	Fri, Nov 4, 2005	17.50	17.86	17.50	17.86
3150	NYSE	FNB	Thu, Nov 3, 2005	18.08	18.16	17.45	17.57
3149	NYSE	FNB	Wed, Nov 2, 2005	17.47	17.94	17.46	17.94
3148	NYSE	FNB	Tue, Nov 1, 2005	17.83	17.83	17.43	17.50
3147	NYSE	FNB	Mon, Oct 31, 2005	17.25	18.10	17.25	17.92
3146	NYSE	FNB	Fri, Oct 28, 2005	17.07	17.35	17.00	17.17
3145	NYSE	FNB	Thu, Oct 27, 2005	17.03	17.12	16.93	16.97
3144	NYSE	FNB	Wed, Oct 26, 2005	16.93	17.15	16.90	17.03
3143	NYSE	FNB	Tue, Oct 25, 2005	17.02	17.04	16.62	16.90
3142	NYSE	FNB	Mon, Oct 24, 2005	17.10	17.33	17.00	17.11
3141	NYSE	FNB	Fri, Oct 21, 2005	17.35	17.65	17.01	17.09
3140	NYSE	FNB	Thu, Oct 20, 2005	17.28	17.48	17.05	17.15
3139	NYSE	FNB	Wed, Oct 19, 2005	16.90	17.29	16.77	17.28
3138	NYSE	FNB	Tue, Oct 18, 2005	17.11	17.20	16.90	17.00
3137	NYSE	FNB	Mon, Oct 17, 2005	17.11	17.20	16.77	17.03
3136	NYSE	FNB	Fri, Oct 14, 2005	16.95	17.18	16.55	17.01
3135	NYSE	FNB	Thu, Oct 13, 2005	16.48	16.95	16.30	16.80
3134	NYSE	FNB	Wed, Oct 12, 2005	16.50	16.60	16.18	16.47
3133	NYSE	FNB	Tue, Oct 11, 2005	16.89	16.99	16.50	16.54
3132	NYSE	FNB	Mon, Oct 10, 2005	16.87	16.92	16.69	16.76
3131	NYSE	FNB	Fri, Oct 7, 2005	17.04	17.06	16.70	16.92
3130	NYSE	FNB	Thu, Oct 6, 2005	16.58	17.13	16.58	16.94
3129	NYSE	FNB	Wed, Oct 5, 2005	17.25	17.29	16.52	16.61
3128	NYSE	FNB	Tue, Oct 4, 2005	17.70	17.70	17.17	17.19
3127	NYSE	FNB	Mon, Oct 3, 2005	17.38	17.64	17.37	17.51
3126	NYSE	FNB	Fri, Sep 30, 2005	17.31	17.47	17.18	17.28
3125	NYSE	FNB	Thu, Sep 29, 2005	17.01	17.29	16.96	17.24
3124	NYSE	FNB	Wed, Sep 28, 2005	17.36	17.50	16.80	17.11
3123	NYSE	FNB	Tue, Sep 27, 2005	17.46	17.55	17.13	17.33
3122	NYSE	FNB	Mon, Sep 26, 2005	17.68	17.76	17.41	17.50
3121	NYSE	FNB	Fri, Sep 23, 2005	17.45	17.68	17.26	17.55
3120	NYSE	FNB	Thu, Sep 22, 2005	17.40	17.59	17.25	17.45
3119	NYSE	FNB	Wed, Sep 21, 2005	17.90	17.90	17.45	17.45
3118	NYSE	FNB	Tue, Sep 20, 2005	17.99	18.14	17.80	17.90
3117	NYSE	FNB	Mon, Sep 19, 2005	18.20	18.20	17.90	17.91
3116	NYSE	FNB	Fri, Sep 16, 2005	18.15	18.25	17.99	18.24
3115	NYSE	FNB	Thu, Sep 15, 2005	18.10	18.10	17.85	18.01
3114	NYSE	FNB	Wed, Sep 14, 2005	18.28	18.35	17.83	17.93
3113	NYSE	FNB	Tue, Sep 13, 2005	18.47	18.47	18.10	18.21
3112	NYSE	FNB	Mon, Sep 12, 2005	18.24	18.51	18.15	18.43
3111	NYSE	FNB	Fri, Sep 9, 2005	18.10	18.20	18.02	18.15
3110	NYSE	FNB	Thu, Sep 8, 2005	18.20	18.20	17.93	18.07
3109	NYSE	FNB	Wed, Sep 7, 2005	18.30	18.33	18.04	18.27
3108	NYSE	FNB	Tue, Sep 6, 2005	18.12	18.30	18.06	18.25
3107	NYSE	FNB	Fri, Sep 2, 2005	18.38	18.38	17.87	17.91
3106	NYSE	FNB	Thu, Sep 1, 2005	18.20	18.48	18.08	18.27
3105	NYSE	FNB	Wed, Aug 31, 2005	17.81	18.15	17.80	18.11
3104	NYSE	FNB	Tue, Aug 30, 2005	18.05	18.10	17.66	17.80
3103	NYSE	FNB	Mon, Aug 29, 2005	18.02	18.24	17.96	18.24
3102	NYSE	FNB	Fri, Aug 26, 2005	18.13	18.18	17.93	18.06
3101	NYSE	FNB	Thu, Aug 25, 2005	18.00	18.15	17.93	18.13
3100	NYSE	FNB	Wed, Aug 24, 2005	18.00	18.23	17.80	17.97
3099	NYSE	FNB	Tue, Aug 23, 2005	18.09	18.15	17.96	17.96
3098	NYSE	FNB	Mon, Aug 22, 2005	18.04	18.18	17.86	18.13
3097	NYSE	FNB	Fri, Aug 19, 2005	17.83	17.96	17.72	17.94
3096	NYSE	FNB	Thu, Aug 18, 2005	17.93	17.96	17.60	17.83
3095	NYSE	FNB	Wed, Aug 17, 2005	18.08	18.14	17.88	17.89
3094	NYSE	FNB	Tue, Aug 16, 2005	18.38	18.39	18.02	18.13
3093	NYSE	FNB	Mon, Aug 15, 2005	18.37	18.42	18.08	18.32
3092	NYSE	FNB	Fri, Aug 12, 2005	18.40	18.42	18.05	18.31
3091	NYSE	FNB	Thu, Aug 11, 2005	18.42	18.55	18.30	18.45
3090	NYSE	FNB	Wed, Aug 10, 2005	18.54	18.74	18.34	18.46
3089	NYSE	FNB	Tue, Aug 9, 2005	18.63	18.72	18.50	18.53
3088	NYSE	FNB	Mon, Aug 8, 2005	18.46	18.70	18.46	18.62
3087	NYSE	FNB	Fri, Aug 5, 2005	19.18	19.18	18.38	18.47
3086	NYSE	FNB	Thu, Aug 4, 2005	19.54	19.65	19.15	19.16
3085	NYSE	FNB	Wed, Aug 3, 2005	19.62	19.67	19.50	19.54
3084	NYSE	FNB	Tue, Aug 2, 2005	19.60	19.80	19.60	19.77
3083	NYSE	FNB	Mon, Aug 1, 2005	19.70	19.84	19.52	19.60
3082	NYSE	FNB	Fri, Jul 29, 2005	19.97	20.08	19.73	19.75
3081	NYSE	FNB	Thu, Jul 28, 2005	19.75	19.96	19.60	19.93
3080	NYSE	FNB	Wed, Jul 27, 2005	20.03	20.09	19.64	19.70
3079	NYSE	FNB	Tue, Jul 26, 2005	20.38	20.44	20.00	20.06
3078	NYSE	FNB	Mon, Jul 25, 2005	20.95	20.98	20.41	20.55
3077	NYSE	FNB	Fri, Jul 22, 2005	20.37	21.00	20.37	20.99
3076	NYSE	FNB	Thu, Jul 21, 2005	20.98	20.98	20.36	20.37
3075	NYSE	FNB	Wed, Jul 20, 2005	20.56	20.95	20.55	20.92
3074	NYSE	FNB	Tue, Jul 19, 2005	20.45	20.73	20.45	20.65
3073	NYSE	FNB	Mon, Jul 18, 2005	20.36	20.55	20.25	20.33
3072	NYSE	FNB	Fri, Jul 15, 2005	20.12	20.50	20.02	20.43
3071	NYSE	FNB	Thu, Jul 14, 2005	20.44	20.63	20.15	20.15
3070	NYSE	FNB	Wed, Jul 13, 2005	20.51	20.63	20.34	20.43
3069	NYSE	FNB	Tue, Jul 12, 2005	20.69	20.73	20.29	20.51
3068	NYSE	FNB	Mon, Jul 11, 2005	20.41	20.62	20.26	20.62
3067	NYSE	FNB	Fri, Jul 8, 2005	19.95	20.48	19.87	20.41
3066	NYSE	FNB	Thu, Jul 7, 2005	19.70	19.96	19.43	19.89
3065	NYSE	FNB	Wed, Jul 6, 2005	20.00	20.00	19.77	19.84
3064	NYSE	FNB	Tue, Jul 5, 2005	19.62	20.00	19.62	20.00
3063	NYSE	FNB	Fri, Jul 1, 2005	19.62	19.93	19.50	19.70
3062	NYSE	FNB	Thu, Jun 30, 2005	19.75	19.85	19.57	19.65
3061	NYSE	FNB	Wed, Jun 29, 2005	19.66	19.75	19.60	19.75
3060	NYSE	FNB	Tue, Jun 28, 2005	19.34	19.74	19.29	19.70
3059	NYSE	FNB	Mon, Jun 27, 2005	19.40	19.40	19.16	19.34
3058	NYSE	FNB	Fri, Jun 24, 2005	18.94	19.40	18.93	19.40
3057	NYSE	FNB	Thu, Jun 23, 2005	19.48	19.49	18.93	18.93
3056	NYSE	FNB	Wed, Jun 22, 2005	19.45	19.49	19.27	19.47
3055	NYSE	FNB	Tue, Jun 21, 2005	19.46	19.50	19.25	19.33
3054	NYSE	FNB	Mon, Jun 20, 2005	19.41	19.50	19.34	19.41
3053	NYSE	FNB	Fri, Jun 17, 2005	19.25	19.50	19.18	19.47
3052	NYSE	FNB	Thu, Jun 16, 2005	19.14	19.25	18.98	19.24
3051	NYSE	FNB	Wed, Jun 15, 2005	19.17	19.17	18.85	19.09
3050	NYSE	FNB	Tue, Jun 14, 2005	18.81	19.04	18.74	19.04
3049	NYSE	FNB	Mon, Jun 13, 2005	18.82	18.91	18.60	18.71
3048	NYSE	FNB	Fri, Jun 10, 2005	18.83	18.93	18.73	18.81
3047	NYSE	FNB	Thu, Jun 9, 2005	18.67	18.84	18.52	18.81
3046	NYSE	FNB	Wed, Jun 8, 2005	18.80	18.95	18.62	18.62
3045	NYSE	FNB	Tue, Jun 7, 2005	19.01	19.09	18.82	18.83
3044	NYSE	FNB	Mon, Jun 6, 2005	18.86	19.07	18.71	19.03
3043	NYSE	FNB	Fri, Jun 3, 2005	19.12	19.16	18.79	18.92
3042	NYSE	FNB	Thu, Jun 2, 2005	19.00	19.18	18.99	19.09
3041	NYSE	FNB	Wed, Jun 1, 2005	18.59	19.20	18.59	19.04
3040	NYSE	FNB	Tue, May 31, 2005	18.56	18.84	18.52	18.58
3039	NYSE	FNB	Fri, May 27, 2005	18.81	18.81	18.46	18.51
3038	NYSE	FNB	Thu, May 26, 2005	19.10	19.10	18.85	19.05
3037	NYSE	FNB	Wed, May 25, 2005	19.19	19.19	18.96	19.00
3036	NYSE	FNB	Tue, May 24, 2005	19.00	19.18	19.00	19.10
3035	NYSE	FNB	Mon, May 23, 2005	18.82	19.12	18.82	18.96
3034	NYSE	FNB	Fri, May 20, 2005	18.87	18.93	18.55	18.87
3033	NYSE	FNB	Thu, May 19, 2005	18.98	19.14	18.70	18.92
3032	NYSE	FNB	Wed, May 18, 2005	18.85	19.20	18.85	19.08
3031	NYSE	FNB	Tue, May 17, 2005	18.70	18.90	18.41	18.82
3030	NYSE	FNB	Mon, May 16, 2005	18.18	18.65	18.12	18.65
3029	NYSE	FNB	Fri, May 13, 2005	18.42	18.47	18.00	18.15
3028	NYSE	FNB	Thu, May 12, 2005	18.71	18.85	18.35	18.45
3027	NYSE	FNB	Wed, May 11, 2005	18.83	18.93	18.50	18.70
3026	NYSE	FNB	Tue, May 10, 2005	18.95	18.99	18.61	18.80
3025	NYSE	FNB	Mon, May 9, 2005	18.86	19.07	18.80	19.00
3024	NYSE	FNB	Fri, May 6, 2005	19.02	19.16	18.81	18.84
3023	NYSE	FNB	Thu, May 5, 2005	18.80	19.10	18.65	18.93
3022	NYSE	FNB	Wed, May 4, 2005	18.65	19.09	18.60	18.95
3021	NYSE	FNB	Tue, May 3, 2005	18.58	18.86	18.50	18.58
3020	NYSE	FNB	Mon, May 2, 2005	18.80	18.83	18.30	18.61
3019	NYSE	FNB	Fri, Apr 29, 2005	17.83	18.95	17.49	18.95
3018	NYSE	FNB	Thu, Apr 28, 2005	18.28	18.28	17.76	17.77
3017	NYSE	FNB	Wed, Apr 27, 2005	18.21	18.50	17.85	18.33
3016	NYSE	FNB	Tue, Apr 26, 2005	18.60	18.75	18.25	18.26
3015	NYSE	FNB	Mon, Apr 25, 2005	18.70	18.75	18.35	18.72
3014	NYSE	FNB	Fri, Apr 22, 2005	18.79	18.79	18.25	18.75
3013	NYSE	FNB	Thu, Apr 21, 2005	18.48	18.70	18.20	18.70
3012	NYSE	FNB	Wed, Apr 20, 2005	19.03	19.03	18.28	18.28
3011	NYSE	FNB	Tue, Apr 19, 2005	18.89	19.05	18.65	19.05
3010	NYSE	FNB	Mon, Apr 18, 2005	18.47	18.87	18.35	18.77
3009	NYSE	FNB	Fri, Apr 15, 2005	18.55	18.93	18.42	18.46
3008	NYSE	FNB	Thu, Apr 14, 2005	18.82	18.86	18.53	18.53
3007	NYSE	FNB	Wed, Apr 13, 2005	19.33	19.47	18.78	18.82
3006	NYSE	FNB	Tue, Apr 12, 2005	19.10	19.25	19.05	19.23
3005	NYSE	FNB	Mon, Apr 11, 2005	19.15	19.17	19.05	19.10
3004	NYSE	FNB	Fri, Apr 8, 2005	19.40	19.41	19.14	19.17
3003	NYSE	FNB	Thu, Apr 7, 2005	19.35	19.50	19.25	19.42
3002	NYSE	FNB	Wed, Apr 6, 2005	19.22	19.42	19.15	19.33
3001	NYSE	FNB	Tue, Apr 5, 2005	19.13	19.25	19.00	19.22
3000	NYSE	FNB	Mon, Apr 4, 2005	19.22	19.24	19.00	19.17
2999	NYSE	FNB	Fri, Apr 1, 2005	19.15	19.25	19.05	19.18
2998	NYSE	FNB	Thu, Mar 31, 2005	19.37	19.37	19.06	19.15
2997	NYSE	FNB	Wed, Mar 30, 2005	19.06	19.40	19.06	19.35
2996	NYSE	FNB	Tue, Mar 29, 2005	19.08	19.33	18.95	19.06
2995	NYSE	FNB	Mon, Mar 28, 2005	18.90	19.22	18.90	19.07
2994	NYSE	FNB	Thu, Mar 24, 2005	18.95	19.11	18.88	18.90
2993	NYSE	FNB	Wed, Mar 23, 2005	19.07	19.07	18.88	18.90
2992	NYSE	FNB	Tue, Mar 22, 2005	19.20	19.32	19.06	19.09
2991	NYSE	FNB	Mon, Mar 21, 2005	19.06	19.31	19.00	19.10
2990	NYSE	FNB	Fri, Mar 18, 2005	19.13	19.13	18.77	19.06
2989	NYSE	FNB	Thu, Mar 17, 2005	19.11	19.11	18.88	18.95
2988	NYSE	FNB	Wed, Mar 16, 2005	19.00	19.29	18.98	19.10
2987	NYSE	FNB	Tue, Mar 15, 2005	19.45	19.49	19.10	19.10
2986	NYSE	FNB	Mon, Mar 14, 2005	18.98	19.30	18.98	19.29
2985	NYSE	FNB	Fri, Mar 11, 2005	19.17	19.25	18.98	19.11
2984	NYSE	FNB	Thu, Mar 10, 2005	19.20	19.22	19.00	19.10
2983	NYSE	FNB	Wed, Mar 9, 2005	19.50	19.50	18.82	18.91
2982	NYSE	FNB	Tue, Mar 8, 2005	19.55	19.59	19.16	19.56
2981	NYSE	FNB	Mon, Mar 7, 2005	19.75	19.80	19.40	19.41
2980	NYSE	FNB	Fri, Mar 4, 2005	19.40	19.95	19.30	19.81
2979	NYSE	FNB	Thu, Mar 3, 2005	18.90	19.42	18.85	19.40
2978	NYSE	FNB	Wed, Mar 2, 2005	18.85	19.17	18.75	18.90
2977	NYSE	FNB	Tue, Mar 1, 2005	19.02	19.20	18.95	18.95
2976	NYSE	FNB	Mon, Feb 28, 2005	19.40	19.42	19.00	19.03
2975	NYSE	FNB	Fri, Feb 25, 2005	19.06	19.50	19.06	19.45
2974	NYSE	FNB	Thu, Feb 24, 2005	19.00	19.49	18.85	19.29
2973	NYSE	FNB	Wed, Feb 23, 2005	18.85	19.21	18.55	19.03
2972	NYSE	FNB	Tue, Feb 22, 2005	19.09	19.11	18.59	18.72
2971	NYSE	FNB	Fri, Feb 18, 2005	19.01	19.33	18.76	19.09
2970	NYSE	FNB	Thu, Feb 17, 2005	19.46	19.50	19.00	19.01
2969	NYSE	FNB	Wed, Feb 16, 2005	19.30	19.62	19.27	19.50
2968	NYSE	FNB	Tue, Feb 15, 2005	19.85	19.90	19.38	19.38
2967	NYSE	FNB	Mon, Feb 14, 2005	19.52	19.87	19.52	19.80
2966	NYSE	FNB	Fri, Feb 11, 2005	19.22	19.57	19.07	19.57
2965	NYSE	FNB	Thu, Feb 10, 2005	19.19	19.44	18.95	19.30
2964	NYSE	FNB	Wed, Feb 9, 2005	19.73	19.81	19.18	19.19
2963	NYSE	FNB	Tue, Feb 8, 2005	19.90	19.93	19.66	19.68
2962	NYSE	FNB	Mon, Feb 7, 2005	19.90	19.98	19.72	19.90
2961	NYSE	FNB	Fri, Feb 4, 2005	19.90	19.94	19.65	19.84
2960	NYSE	FNB	Thu, Feb 3, 2005	19.87	19.87	19.61	19.75
2959	NYSE	FNB	Wed, Feb 2, 2005	19.67	19.87	19.59	19.87
2958	NYSE	FNB	Tue, Feb 1, 2005	19.70	19.77	19.40	19.69
2957	NYSE	FNB	Mon, Jan 31, 2005	19.22	19.79	19.22	19.78
2956	NYSE	FNB	Fri, Jan 28, 2005	19.51	19.51	18.95	19.12
2955	NYSE	FNB	Thu, Jan 27, 2005	19.30	19.54	19.25	19.49
2954	NYSE	FNB	Wed, Jan 26, 2005	19.05	19.52	19.00	19.34
2953	NYSE	FNB	Tue, Jan 25, 2005	19.20	19.36	18.91	19.01
2952	NYSE	FNB	Mon, Jan 24, 2005	19.25	19.44	19.10	19.11
2951	NYSE	FNB	Fri, Jan 21, 2005	18.78	19.45	18.73	19.24
2950	NYSE	FNB	Thu, Jan 20, 2005	19.01	19.01	18.73	18.81
2949	NYSE	FNB	Wed, Jan 19, 2005	19.43	19.67	18.95	19.05
2948	NYSE	FNB	Tue, Jan 18, 2005	19.08	19.66	19.04	19.50
2947	NYSE	FNB	Fri, Jan 14, 2005	19.12	19.60	19.05	19.10
2946	NYSE	FNB	Thu, Jan 13, 2005	19.50	19.55	19.01	19.05
2945	NYSE	FNB	Wed, Jan 12, 2005	19.57	19.74	18.74	19.60
2944	NYSE	FNB	Tue, Jan 11, 2005	19.83	19.83	19.45	19.59
2943	NYSE	FNB	Mon, Jan 10, 2005	19.92	20.08	19.72	19.89
2942	NYSE	FNB	Fri, Jan 7, 2005	19.97	20.28	19.70	19.92
2941	NYSE	FNB	Thu, Jan 6, 2005	20.26	20.27	19.81	19.92
2940	NYSE	FNB	Wed, Jan 5, 2005	20.14	20.23	19.85	20.01
2939	NYSE	FNB	Tue, Jan 4, 2005	20.35	20.43	19.80	20.18
2938	NYSE	FNB	Mon, Jan 3, 2005	20.33	20.70	19.99	20.30
2937	NYSE	FNB	Fri, Dec 31, 2004	20.26	20.70	20.26	20.36
2936	NYSE	FNB	Thu, Dec 30, 2004	20.69	20.72	20.21	20.41
2935	NYSE	FNB	Wed, Dec 29, 2004	20.72	20.77	20.58	20.65
2934	NYSE	FNB	Tue, Dec 28, 2004	20.35	20.80	20.35	20.80
2933	NYSE	FNB	Mon, Dec 27, 2004	20.50	20.64	20.25	20.39
2932	NYSE	FNB	Thu, Dec 23, 2004	20.50	20.70	20.45	20.56
2931	NYSE	FNB	Wed, Dec 22, 2004	20.26	20.55	20.26	20.55
2930	NYSE	FNB	Tue, Dec 21, 2004	20.00	20.37	19.91	20.36
2929	NYSE	FNB	Mon, Dec 20, 2004	20.55	20.65	20.07	20.19
2928	NYSE	FNB	Fri, Dec 17, 2004	19.91	20.63	19.88	20.60
2927	NYSE	FNB	Thu, Dec 16, 2004	20.58	20.58	19.90	19.98
2926	NYSE	FNB	Wed, Dec 15, 2004	20.25	20.50	20.15	20.48
2925	NYSE	FNB	Tue, Dec 14, 2004	20.75	20.75	20.02	20.06
2924	NYSE	FNB	Mon, Dec 13, 2004	20.26	20.84	20.26	20.75
2923	NYSE	FNB	Fri, Dec 10, 2004	20.53	20.64	20.11	20.25
2922	NYSE	FNB	Thu, Dec 9, 2004	20.92	20.93	20.30	20.33
2921	NYSE	FNB	Wed, Dec 8, 2004	20.60	21.03	20.50	20.97
2920	NYSE	FNB	Tue, Dec 7, 2004	20.90	21.13	20.65	20.65
2919	NYSE	FNB	Mon, Dec 6, 2004	21.47	21.47	20.85	20.90
2918	NYSE	FNB	Fri, Dec 3, 2004	21.73	21.73	21.40	21.47
2917	NYSE	FNB	Thu, Dec 2, 2004	21.28	21.99	21.10	21.93
2916	NYSE	FNB	Wed, Dec 1, 2004	21.30	21.59	21.21	21.25
2915	NYSE	FNB	Tue, Nov 30, 2004	21.61	21.61	21.22	21.23
2914	NYSE	FNB	Mon, Nov 29, 2004	21.20	21.64	21.20	21.61
2913	NYSE	FNB	Fri, Nov 26, 2004	21.48	21.55	21.45	21.50
2912	NYSE	FNB	Wed, Nov 24, 2004	21.75	21.83	21.43	21.45
2911	NYSE	FNB	Tue, Nov 23, 2004	21.75	21.85	21.55	21.61
2910	NYSE	FNB	Mon, Nov 22, 2004	21.25	21.75	21.25	21.72
2909	NYSE	FNB	Fri, Nov 19, 2004	21.92	21.96	21.51	21.64
2908	NYSE	FNB	Thu, Nov 18, 2004	21.89	21.93	21.76	21.91
2907	NYSE	FNB	Wed, Nov 17, 2004	21.53	22.06	21.53	21.90
2906	NYSE	FNB	Tue, Nov 16, 2004	21.45	21.63	21.41	21.53
2905	NYSE	FNB	Mon, Nov 15, 2004	21.91	21.97	21.65	21.80
2904	NYSE	FNB	Fri, Nov 12, 2004	21.25	22.04	21.14	21.91
2903	NYSE	FNB	Thu, Nov 11, 2004	20.95	21.30	20.92	21.30
2902	NYSE	FNB	Wed, Nov 10, 2004	20.90	21.40	20.86	20.91
2901	NYSE	FNB	Tue, Nov 9, 2004	20.93	21.03	20.88	20.88
2900	NYSE	FNB	Mon, Nov 8, 2004	21.05	21.32	21.00	21.00
2899	NYSE	FNB	Fri, Nov 5, 2004	21.16	21.31	21.05	21.20
2898	NYSE	FNB	Thu, Nov 4, 2004	20.64	21.19	20.55	21.19
2897	NYSE	FNB	Wed, Nov 3, 2004	20.45	20.70	20.45	20.68
2896	NYSE	FNB	Tue, Nov 2, 2004	20.55	20.64	20.34	20.36
2895	NYSE	FNB	Mon, Nov 1, 2004	20.54	20.57	20.40	20.53
2894	NYSE	FNB	Fri, Oct 29, 2004	20.65	20.65	20.52	20.53
2893	NYSE	FNB	Thu, Oct 28, 2004	20.56	20.65	20.56	20.64
2892	NYSE	FNB	Wed, Oct 27, 2004	20.75	20.96	20.57	20.65
2891	NYSE	FNB	Tue, Oct 26, 2004	20.75	20.88	20.57	20.70
2890	NYSE	FNB	Mon, Oct 25, 2004	20.33	20.66	20.28	20.46
2889	NYSE	FNB	Fri, Oct 22, 2004	20.68	20.78	20.30	20.33
2888	NYSE	FNB	Thu, Oct 21, 2004	20.90	20.90	20.67	20.73
2887	NYSE	FNB	Wed, Oct 20, 2004	20.92	20.92	20.70	20.81
2886	NYSE	FNB	Tue, Oct 19, 2004	21.05	21.10	20.75	20.89
2885	NYSE	FNB	Mon, Oct 18, 2004	21.19	21.19	20.75	21.00
2884	NYSE	FNB	Fri, Oct 15, 2004	21.63	21.63	20.52	21.19
2883	NYSE	FNB	Thu, Oct 14, 2004	22.00	22.00	21.62	21.67
2882	NYSE	FNB	Wed, Oct 13, 2004	22.39	22.40	21.75	21.93
2881	NYSE	FNB	Tue, Oct 12, 2004	22.40	22.41	22.10	22.29
2880	NYSE	FNB	Mon, Oct 11, 2004	21.78	22.59	21.78	22.55
2879	NYSE	FNB	Fri, Oct 8, 2004	22.17	22.25	21.90	21.98
2878	NYSE	FNB	Thu, Oct 7, 2004	22.53	22.61	22.23	22.24
2877	NYSE	FNB	Wed, Oct 6, 2004	22.58	22.62	22.38	22.61
2876	NYSE	FNB	Tue, Oct 5, 2004	22.57	22.65	22.46	22.58
2875	NYSE	FNB	Mon, Oct 4, 2004	22.69	22.82	22.54	22.72
2874	NYSE	FNB	Fri, Oct 1, 2004	22.25	22.50	22.25	22.49
2873	NYSE	FNB	Thu, Sep 30, 2004	22.19	22.19	22.04	22.13
2872	NYSE	FNB	Wed, Sep 29, 2004	22.10	22.24	21.90	22.19
2871	NYSE	FNB	Tue, Sep 28, 2004	21.51	22.05	21.50	21.99
2870	NYSE	FNB	Mon, Sep 27, 2004	21.78	21.82	21.52	21.61
2869	NYSE	FNB	Fri, Sep 24, 2004	21.75	21.98	21.70	21.83
2868	NYSE	FNB	Thu, Sep 23, 2004	22.10	22.11	21.75	21.75
2867	NYSE	FNB	Wed, Sep 22, 2004	22.03	22.22	21.80	22.11
2866	NYSE	FNB	Tue, Sep 21, 2004	22.55	22.57	22.12	22.18
2865	NYSE	FNB	Mon, Sep 20, 2004	22.55	22.70	22.32	22.40
2864	NYSE	FNB	Fri, Sep 17, 2004	22.91	22.91	22.41	22.55
2863	NYSE	FNB	Thu, Sep 16, 2004	22.70	22.79	22.59	22.71
2862	NYSE	FNB	Wed, Sep 15, 2004	22.60	22.68	22.48	22.55
2861	NYSE	FNB	Tue, Sep 14, 2004	22.70	22.72	22.35	22.47
2860	NYSE	FNB	Mon, Sep 13, 2004	22.46	22.84	22.45	22.45
2859	NYSE	FNB	Fri, Sep 10, 2004	22.50	22.55	22.21	22.46
2858	NYSE	FNB	Thu, Sep 9, 2004	21.88	22.55	21.88	22.37
2857	NYSE	FNB	Wed, Sep 8, 2004	21.99	22.17	21.83	21.87
2856	NYSE	FNB	Tue, Sep 7, 2004	21.67	22.17	21.67	22.14
2855	NYSE	FNB	Fri, Sep 3, 2004	21.50	21.79	21.44	21.64
2854	NYSE	FNB	Thu, Sep 2, 2004	21.22	21.60	21.09	21.49
2853	NYSE	FNB	Wed, Sep 1, 2004	21.36	21.65	21.13	21.22
2852	NYSE	FNB	Tue, Aug 31, 2004	21.25	21.36	21.09	21.36
2851	NYSE	FNB	Mon, Aug 30, 2004	21.45	21.57	21.16	21.19
2850	NYSE	FNB	Fri, Aug 27, 2004	21.60	21.68	21.55	21.63
2849	NYSE	FNB	Thu, Aug 26, 2004	21.75	21.86	21.55	21.60
2848	NYSE	FNB	Wed, Aug 25, 2004	21.70	21.85	21.40	21.70
2847	NYSE	FNB	Tue, Aug 24, 2004	21.52	21.74	21.50	21.68
2846	NYSE	FNB	Mon, Aug 23, 2004	21.70	21.75	21.30	21.32
2845	NYSE	FNB	Fri, Aug 20, 2004	21.20	21.64	21.20	21.62
2844	NYSE	FNB	Thu, Aug 19, 2004	21.22	21.32	20.90	21.09
2843	NYSE	FNB	Wed, Aug 18, 2004	20.75	21.32	20.40	21.19
2842	NYSE	FNB	Tue, Aug 17, 2004	20.67	20.85	20.52	20.79
2841	NYSE	FNB	Mon, Aug 16, 2004	20.02	20.75	20.02	20.60
2840	NYSE	FNB	Fri, Aug 13, 2004	20.28	20.32	19.98	19.99
2839	NYSE	FNB	Thu, Aug 12, 2004	20.39	20.46	20.15	20.27
2838	NYSE	FNB	Wed, Aug 11, 2004	20.24	20.40	20.04	20.40
2837	NYSE	FNB	Tue, Aug 10, 2004	20.26	20.49	20.18	20.49
2836	NYSE	FNB	Mon, Aug 9, 2004	19.96	20.27	19.40	20.26
2835	NYSE	FNB	Fri, Aug 6, 2004	20.00	20.23	19.90	19.97
2834	NYSE	FNB	Thu, Aug 5, 2004	20.43	20.53	20.06	20.10
2833	NYSE	FNB	Wed, Aug 4, 2004	20.25	20.63	20.13	20.43
2832	NYSE	FNB	Tue, Aug 3, 2004	20.05	20.45	20.03	20.32
2831	NYSE	FNB	Mon, Aug 2, 2004	20.07	20.31	19.77	20.30
2830	NYSE	FNB	Fri, Jul 30, 2004	20.47	20.50	20.00	20.13
2829	NYSE	FNB	Thu, Jul 29, 2004	20.47	20.50	20.11	20.50
2828	NYSE	FNB	Wed, Jul 28, 2004	20.27	20.45	20.03	20.40
2827	NYSE	FNB	Tue, Jul 27, 2004	20.03	20.35	20.02	20.32
2826	NYSE	FNB	Mon, Jul 26, 2004	19.97	20.07	19.79	20.05
2825	NYSE	FNB	Fri, Jul 23, 2004	20.22	20.22	19.75	19.98
2824	NYSE	FNB	Thu, Jul 22, 2004	20.31	20.45	19.93	20.21
2823	NYSE	FNB	Wed, Jul 21, 2004	20.48	20.49	20.11	20.28
2822	NYSE	FNB	Tue, Jul 20, 2004	20.26	20.48	20.10	20.43
2821	NYSE	FNB	Mon, Jul 19, 2004	20.01	20.35	19.91	20.26
2820	NYSE	FNB	Fri, Jul 16, 2004	20.24	20.32	20.00	20.00
2819	NYSE	FNB	Thu, Jul 15, 2004	20.40	20.45	20.18	20.24
2818	NYSE	FNB	Wed, Jul 14, 2004	20.40	20.44	20.17	20.44
2817	NYSE	FNB	Tue, Jul 13, 2004	20.32	20.45	20.21	20.45
2816	NYSE	FNB	Mon, Jul 12, 2004	20.25	20.37	19.95	20.37
2815	NYSE	FNB	Fri, Jul 9, 2004	20.40	20.50	20.10	20.34
2814	NYSE	FNB	Thu, Jul 8, 2004	20.44	20.47	20.20	20.20
2813	NYSE	FNB	Wed, Jul 7, 2004	20.20	20.50	20.20	20.44
2812	NYSE	FNB	Tue, Jul 6, 2004	20.22	20.35	19.96	20.22
2811	NYSE	FNB	Fri, Jul 2, 2004	20.23	20.33	20.12	20.26
2810	NYSE	FNB	Thu, Jul 1, 2004	20.40	20.44	20.03	20.22
2809	NYSE	FNB	Wed, Jun 30, 2004	20.00	20.40	19.86	20.40
2808	NYSE	FNB	Tue, Jun 29, 2004	19.90	20.00	19.76	19.96
2807	NYSE	FNB	Mon, Jun 28, 2004	20.04	20.04	19.70	19.90
2806	NYSE	FNB	Fri, Jun 25, 2004	20.57	20.57	19.85	19.85
2805	NYSE	FNB	Thu, Jun 24, 2004	20.67	20.75	20.53	20.57
2804	NYSE	FNB	Wed, Jun 23, 2004	20.55	20.67	20.34	20.67
2803	NYSE	FNB	Tue, Jun 22, 2004	20.10	20.53	20.03	20.45
2802	NYSE	FNB	Mon, Jun 21, 2004	20.06	20.10	19.99	20.10
2801	NYSE	FNB	Fri, Jun 18, 2004	19.82	20.04	19.75	20.04
2800	NYSE	FNB	Thu, Jun 17, 2004	19.75	19.83	19.32	19.82
2799	NYSE	FNB	Wed, Jun 16, 2004	19.97	20.03	19.60	19.74
2798	NYSE	FNB	Tue, Jun 15, 2004	20.00	20.00	19.91	19.93
2797	NYSE	FNB	Mon, Jun 14, 2004	19.89	19.95	19.76	19.88
2796	NYSE	FNB	Thu, Jun 10, 2004	20.04	20.04	19.68	19.69
2795	NYSE	FNB	Wed, Jun 9, 2004	19.75	19.88	19.55	19.88
2794	NYSE	FNB	Tue, Jun 8, 2004	19.70	19.85	19.50	19.74
2793	NYSE	FNB	Mon, Jun 7, 2004	19.95	20.05	19.65	19.76
2792	NYSE	FNB	Fri, Jun 4, 2004	19.40	20.02	19.20	20.01
2791	NYSE	FNB	Thu, Jun 3, 2004	19.72	19.72	19.25	19.40
2790	NYSE	FNB	Wed, Jun 2, 2004	19.57	19.80	19.31	19.52
2789	NYSE	FNB	Tue, Jun 1, 2004	20.00	20.00	19.51	19.59
2788	NYSE	FNB	Fri, May 28, 2004	19.86	20.05	19.85	19.96
2787	NYSE	FNB	Thu, May 27, 2004	20.04	20.04	19.83	19.86
2786	NYSE	FNB	Wed, May 26, 2004	19.90	20.30	19.82	20.13
2785	NYSE	FNB	Tue, May 25, 2004	19.66	19.95	19.34	19.90
2784	NYSE	FNB	Mon, May 24, 2004	19.40	19.75	19.40	19.65
2783	NYSE	FNB	Fri, May 21, 2004	19.18	19.26	19.05	19.26
2782	NYSE	FNB	Thu, May 20, 2004	19.00	19.10	18.95	19.08
2781	NYSE	FNB	Wed, May 19, 2004	19.05	19.05	18.95	19.00
2780	NYSE	FNB	Tue, May 18, 2004	18.98	19.15	18.95	19.05
2779	NYSE	FNB	Mon, May 17, 2004	19.12	19.14	18.86	18.98
2778	NYSE	FNB	Fri, May 14, 2004	19.15	19.20	19.05	19.11
2777	NYSE	FNB	Thu, May 13, 2004	19.24	19.24	19.10	19.12
2776	NYSE	FNB	Wed, May 12, 2004	19.22	19.22	18.92	19.17
2775	NYSE	FNB	Tue, May 11, 2004	19.01	19.25	18.98	19.25
2774	NYSE	FNB	Mon, May 10, 2004	19.20	19.21	18.80	19.01
2773	NYSE	FNB	Fri, May 7, 2004	19.63	19.64	19.20	19.23
2772	NYSE	FNB	Thu, May 6, 2004	19.98	19.98	19.67	19.70
2771	NYSE	FNB	Wed, May 5, 2004	19.55	20.03	19.50	19.99
2770	NYSE	FNB	Tue, May 4, 2004	19.25	19.70	19.23	19.58
2769	NYSE	FNB	Mon, May 3, 2004	19.57	19.58	19.25	19.25
2768	NYSE	FNB	Fri, Apr 30, 2004	19.70	19.81	19.50	19.60
2767	NYSE	FNB	Thu, Apr 29, 2004	19.78	20.03	19.70	19.71
2766	NYSE	FNB	Wed, Apr 28, 2004	19.93	19.99	19.79	19.80
2765	NYSE	FNB	Tue, Apr 27, 2004	19.95	19.99	19.80	19.96
2764	NYSE	FNB	Mon, Apr 26, 2004	19.97	20.00	19.75	19.95
2763	NYSE	FNB	Fri, Apr 23, 2004	20.00	20.02	19.89	19.97
2762	NYSE	FNB	Thu, Apr 22, 2004	20.00	20.02	19.85	20.00
2761	NYSE	FNB	Wed, Apr 21, 2004	20.37	20.46	19.80	19.93
2760	NYSE	FNB	Tue, Apr 20, 2004	20.79	20.87	20.27	20.41
2759	NYSE	FNB	Mon, Apr 19, 2004	20.47	20.70	20.47	20.62
2758	NYSE	FNB	Fri, Apr 16, 2004	20.45	20.70	20.45	20.62
2757	NYSE	FNB	Thu, Apr 15, 2004	21.00	21.00	20.33	20.33
2756	NYSE	FNB	Wed, Apr 14, 2004	21.00	21.01	20.85	20.86
2755	NYSE	FNB	Tue, Apr 13, 2004	21.50	21.64	21.00	21.18
2754	NYSE	FNB	Mon, Apr 12, 2004	21.60	21.90	21.36	21.45
2753	NYSE	FNB	Thu, Apr 8, 2004	21.95	21.96	21.70	21.71
2752	NYSE	FNB	Wed, Apr 7, 2004	22.18	22.30	21.90	21.90
2751	NYSE	FNB	Tue, Apr 6, 2004	22.27	22.27	22.00	22.10
2750	NYSE	FNB	Mon, Apr 5, 2004	22.45	22.60	22.31	22.47
2749	NYSE	FNB	Fri, Apr 2, 2004	22.42	22.63	22.42	22.44
2748	NYSE	FNB	Thu, Apr 1, 2004	22.12	22.36	22.07	22.35
2747	NYSE	FNB	Wed, Mar 31, 2004	22.00	22.23	21.99	22.10
2746	NYSE	FNB	Tue, Mar 30, 2004	21.99	22.08	21.90	22.00
2745	NYSE	FNB	Mon, Mar 29, 2004	21.95	22.00	21.90	21.99
2744	NYSE	FNB	Fri, Mar 26, 2004	22.00	22.00	21.91	21.91
2743	NYSE	FNB	Thu, Mar 25, 2004	21.99	22.00	21.75	21.99
2742	NYSE	FNB	Wed, Mar 24, 2004	22.03	22.15	21.98	21.99
2741	NYSE	FNB	Tue, Mar 23, 2004	22.15	22.46	22.00	22.03
2740	NYSE	FNB	Mon, Mar 22, 2004	22.45	22.45	22.21	22.22
2739	NYSE	FNB	Fri, Mar 19, 2004	22.20	22.48	22.20	22.45
2738	NYSE	FNB	Thu, Mar 18, 2004	22.25	22.35	22.10	22.30
2737	NYSE	FNB	Wed, Mar 17, 2004	21.80	22.25	21.80	22.19
2736	NYSE	FNB	Tue, Mar 16, 2004	22.18	22.18	21.72	21.75
2735	NYSE	FNB	Mon, Mar 15, 2004	22.30	22.37	22.17	22.18
2734	NYSE	FNB	Fri, Mar 12, 2004	22.38	22.39	22.15	22.15
2733	NYSE	FNB	Thu, Mar 11, 2004	22.60	22.60	22.15	22.16
2732	NYSE	FNB	Wed, Mar 10, 2004	22.50	22.62	22.48	22.60
2731	NYSE	FNB	Tue, Mar 9, 2004	22.67	22.70	22.47	22.49
2730	NYSE	FNB	Mon, Mar 8, 2004	22.65	22.75	22.65	22.66
2729	NYSE	FNB	Fri, Mar 5, 2004	22.30	22.66	22.20	22.65
2728	NYSE	FNB	Thu, Mar 4, 2004	22.05	22.37	22.05	22.27
2727	NYSE	FNB	Wed, Mar 3, 2004	22.36	22.36	22.05	22.09
2726	NYSE	FNB	Tue, Mar 2, 2004	22.18	22.36	22.10	22.36
2725	NYSE	FNB	Mon, Mar 1, 2004	22.53	22.53	22.00	22.18
2724	NYSE	FNB	Fri, Feb 27, 2004	22.55	22.57	22.45	22.48
2723	NYSE	FNB	Thu, Feb 26, 2004	22.56	22.66	22.48	22.60
2722	NYSE	FNB	Wed, Feb 25, 2004	22.50	22.79	22.50	22.77
2721	NYSE	FNB	Tue, Feb 24, 2004	22.40	22.50	22.20	22.50
2720	NYSE	FNB	Mon, Feb 23, 2004	22.10	22.25	22.07	22.17
2719	NYSE	FNB	Fri, Feb 20, 2004	21.92	22.05	21.92	22.05
2718	NYSE	FNB	Thu, Feb 19, 2004	21.92	21.95	21.92	21.93
2717	NYSE	FNB	Wed, Feb 18, 2004	21.74	21.92	21.70	21.92
2716	NYSE	FNB	Tue, Feb 17, 2004	22.31	22.31	21.38	21.74
2715	NYSE	FNB	Fri, Feb 13, 2004	22.13	22.44	22.13	22.31
2714	NYSE	FNB	Thu, Feb 12, 2004	21.94	22.12	21.90	22.11
2713	NYSE	FNB	Wed, Feb 11, 2004	21.47	21.95	21.44	21.94
2712	NYSE	FNB	Tue, Feb 10, 2004	21.15	21.51	21.15	21.51
2711	NYSE	FNB	Mon, Feb 9, 2004	21.02	21.15	21.02	21.09
2710	NYSE	FNB	Fri, Feb 6, 2004	20.96	21.02	20.93	21.02
2709	NYSE	FNB	Thu, Feb 5, 2004	20.85	20.96	20.70	20.96
2708	NYSE	FNB	Wed, Feb 4, 2004	20.70	20.86	20.70	20.81
2707	NYSE	FNB	Tue, Feb 3, 2004	20.75	20.96	20.75	20.82
2706	NYSE	FNB	Mon, Feb 2, 2004	20.55	20.80	20.52	20.80
2705	NYSE	FNB	Fri, Jan 30, 2004	20.56	20.70	20.39	20.65
2704	NYSE	FNB	Thu, Jan 29, 2004	20.52	20.58	20.50	20.56
2703	NYSE	FNB	Wed, Jan 28, 2004	20.84	20.84	20.35	20.46
2702	NYSE	FNB	Tue, Jan 27, 2004	20.45	20.93	20.25	20.87
2701	NYSE	FNB	Mon, Jan 26, 2004	20.23	20.43	20.18	20.35
2700	NYSE	FNB	Fri, Jan 23, 2004	19.40	20.31	19.37	20.25
2699	NYSE	FNB	Thu, Jan 22, 2004	19.42	19.45	19.32	19.38
2698	NYSE	FNB	Wed, Jan 21, 2004	19.60	19.60	19.35	19.42
2697	NYSE	FNB	Tue, Jan 20, 2004	19.50	19.65	19.47	19.60
2696	NYSE	FNB	Fri, Jan 16, 2004	19.45	19.53	19.38	19.48
2695	NYSE	FNB	Thu, Jan 15, 2004	19.58	19.65	19.42	19.42
2694	NYSE	FNB	Wed, Jan 14, 2004	19.40	19.48	19.22	19.48
2693	NYSE	FNB	Tue, Jan 13, 2004	19.55	19.65	19.30	19.40
2692	NYSE	FNB	Mon, Jan 12, 2004	19.85	19.92	19.52	19.60
2691	NYSE	FNB	Fri, Jan 9, 2004	19.55	19.75	19.47	19.74
2690	NYSE	FNB	Thu, Jan 8, 2004	19.25	19.60	19.21	19.60
2689	NYSE	FNB	Wed, Jan 7, 2004	19.65	19.65	19.21	19.30
2688	NYSE	FNB	Tue, Jan 6, 2004	19.34	19.43	19.28	19.42
2687	NYSE	FNB	Mon, Jan 5, 2004	19.50	19.50	19.21	19.35
2686	NYSE	FNB	Fri, Jan 2, 2004	18.79	19.48	18.79	19.40
2685	NYSE	FNB	Wed, Dec 31, 2003	35.15	35.48	35.15	35.45
2684	NYSE	FNB	Tue, Dec 30, 2003	34.93	35.30	34.92	35.30
2683	NYSE	FNB	Mon, Dec 29, 2003	34.87	35.10	34.74	34.98
2682	NYSE	FNB	Fri, Dec 26, 2003	34.65	34.97	34.65	34.87
2681	NYSE	FNB	Wed, Dec 24, 2003	34.21	34.74	34.18	34.70
2680	NYSE	FNB	Tue, Dec 23, 2003	34.00	34.45	33.95	34.21
2679	NYSE	FNB	Mon, Dec 22, 2003	34.15	34.15	33.98	33.99
2678	NYSE	FNB	Fri, Dec 19, 2003	33.90	34.15	33.83	34.09
2677	NYSE	FNB	Thu, Dec 18, 2003	33.81	33.85	33.77	33.83
2676	NYSE	FNB	Wed, Dec 17, 2003	33.55	33.90	33.55	33.81
2675	NYSE	FNB	Tue, Dec 16, 2003	33.80	33.80	33.16	33.49
2674	NYSE	FNB	Mon, Dec 15, 2003	34.02	34.24	33.65	33.71
2673	NYSE	FNB	Fri, Dec 12, 2003	34.10	34.16	33.90	33.91
2672	NYSE	FNB	Thu, Dec 11, 2003	33.66	34.09	33.51	33.85
2671	NYSE	FNB	Wed, Dec 10, 2003	34.00	34.05	33.66	34.05
2670	NYSE	FNB	Tue, Dec 9, 2003	33.75	34.00	33.52	33.74
2669	NYSE	FNB	Mon, Dec 8, 2003	33.55	33.98	33.51	33.70
2668	NYSE	FNB	Fri, Dec 5, 2003	33.80	34.00	33.75	33.75
2667	NYSE	FNB	Thu, Dec 4, 2003	33.80	33.91	33.80	33.90
2666	NYSE	FNB	Wed, Dec 3, 2003	33.30	33.95	33.14	33.88
2665	NYSE	FNB	Tue, Dec 2, 2003	33.80	34.18	33.77	33.89
2664	NYSE	FNB	Mon, Dec 1, 2003	33.18	34.05	33.08	34.05
2663	NYSE	FNB	Fri, Nov 28, 2003	33.59	33.59	33.05	33.18
2662	NYSE	FNB	Wed, Nov 26, 2003	33.36	33.89	33.32	33.51
2661	NYSE	FNB	Tue, Nov 25, 2003	33.69	33.94	33.50	33.70
2660	NYSE	FNB	Mon, Nov 24, 2003	33.58	33.70	32.90	33.69
2659	NYSE	FNB	Fri, Nov 21, 2003	33.20	33.55	32.95	33.32
2658	NYSE	FNB	Thu, Nov 20, 2003	33.17	33.19	32.90	33.08
2657	NYSE	FNB	Wed, Nov 19, 2003	32.78	33.36	32.78	33.06
2656	NYSE	FNB	Tue, Nov 18, 2003	33.05	33.40	32.82	33.14
2655	NYSE	FNB	Mon, Nov 17, 2003	33.51	33.51	32.92	33.29
2654	NYSE	FNB	Fri, Nov 14, 2003	33.16	33.83	33.16	33.49
2653	NYSE	FNB	Thu, Nov 13, 2003	33.45	33.74	33.33	33.61
2652	NYSE	FNB	Wed, Nov 12, 2003	33.04	33.41	32.86	33.41
2651	NYSE	FNB	Tue, Nov 11, 2003	32.58	33.25	32.58	32.97
2650	NYSE	FNB	Mon, Nov 10, 2003	33.00	33.13	32.85	32.90
2649	NYSE	FNB	Fri, Nov 7, 2003	33.25	33.36	32.83	33.04
2648	NYSE	FNB	Thu, Nov 6, 2003	33.11	33.22	32.46	33.21
2647	NYSE	FNB	Wed, Nov 5, 2003	33.22	33.71	33.03	33.12
2646	NYSE	FNB	Tue, Nov 4, 2003	33.60	33.83	33.26	33.65
2645	NYSE	FNB	Mon, Nov 3, 2003	33.00	33.75	32.86	33.65
2644	NYSE	FNB	Fri, Oct 31, 2003	32.83	33.12	32.42	32.93
2643	NYSE	FNB	Thu, Oct 30, 2003	32.88	33.08	32.60	32.61
2642	NYSE	FNB	Wed, Oct 29, 2003	32.38	32.75	32.18	32.70
2641	NYSE	FNB	Tue, Oct 28, 2003	32.00	32.40	31.70	32.25
2640	NYSE	FNB	Mon, Oct 27, 2003	32.00	32.00	31.74	32.00
2639	NYSE	FNB	Fri, Oct 24, 2003	32.11	32.20	31.68	31.89
2638	NYSE	FNB	Thu, Oct 23, 2003	32.07	32.07	31.94	32.01
2637	NYSE	FNB	Wed, Oct 22, 2003	32.10	32.31	31.95	32.00
2636	NYSE	FNB	Tue, Oct 21, 2003	32.11	32.30	32.06	32.16
2635	NYSE	FNB	Mon, Oct 20, 2003	32.51	32.51	32.09	32.10
2634	NYSE	FNB	Fri, Oct 17, 2003	32.70	32.79	32.05	32.20
2633	NYSE	FNB	Thu, Oct 16, 2003	34.94	34.94	32.50	32.70
2632	NYSE	FNB	Wed, Oct 15, 2003	35.45	35.45	34.87	35.08
2631	NYSE	FNB	Tue, Oct 14, 2003	35.37	35.41	35.02	35.41
2630	NYSE	FNB	Mon, Oct 13, 2003	35.00	35.42	34.94	35.37
2629	NYSE	FNB	Fri, Oct 10, 2003	35.07	35.11	34.83	35.00
2628	NYSE	FNB	Thu, Oct 9, 2003	34.96	35.15	34.82	34.93
2627	NYSE	FNB	Wed, Oct 8, 2003	34.64	35.03	34.64	34.79
2626	NYSE	FNB	Tue, Oct 7, 2003	34.80	34.90	34.75	34.85
2625	NYSE	FNB	Mon, Oct 6, 2003	34.65	34.90	34.42	34.90
2624	NYSE	FNB	Fri, Oct 3, 2003	34.40	34.60	34.40	34.45
2623	NYSE	FNB	Thu, Oct 2, 2003	34.55	34.60	34.39	34.47
2622	NYSE	FNB	Wed, Oct 1, 2003	34.65	34.65	34.40	34.47
2621	NYSE	FNB	Tue, Sep 30, 2003	34.47	34.75	34.47	34.50
2620	NYSE	FNB	Mon, Sep 29, 2003	34.40	34.63	34.30	34.63
2619	NYSE	FNB	Fri, Sep 26, 2003	34.57	34.57	34.35	34.35
2618	NYSE	FNB	Thu, Sep 25, 2003	34.58	34.58	34.40	34.45
2617	NYSE	FNB	Wed, Sep 24, 2003	34.50	34.65	34.39	34.47
2616	NYSE	FNB	Tue, Sep 23, 2003	34.48	34.61	34.32	34.60
2615	NYSE	FNB	Mon, Sep 22, 2003	34.51	34.97	34.38	34.46
2614	NYSE	FNB	Fri, Sep 19, 2003	35.00	35.04	34.39	34.98
2613	NYSE	FNB	Thu, Sep 18, 2003	34.25	34.93	34.11	34.93
2612	NYSE	FNB	Wed, Sep 17, 2003	34.20	34.47	34.01	34.06
2611	NYSE	FNB	Tue, Sep 16, 2003	34.97	34.97	34.13	34.28
2610	NYSE	FNB	Mon, Sep 15, 2003	34.70	35.08	34.40	34.75
2609	NYSE	FNB	Fri, Sep 12, 2003	34.39	34.65	34.20	34.60
2608	NYSE	FNB	Thu, Sep 11, 2003	34.02	34.30	34.01	34.30
2607	NYSE	FNB	Wed, Sep 10, 2003	34.48	34.48	34.01	34.07
2606	NYSE	FNB	Tue, Sep 9, 2003	34.16	34.72	34.15	34.48
2605	NYSE	FNB	Mon, Sep 8, 2003	34.57	34.75	33.99	34.41
2604	NYSE	FNB	Fri, Sep 5, 2003	34.30	34.75	34.01	34.38
2603	NYSE	FNB	Thu, Sep 4, 2003	34.03	34.40	33.86	34.39
2602	NYSE	FNB	Wed, Sep 3, 2003	34.00	34.17	33.61	33.99
2601	NYSE	FNB	Tue, Sep 2, 2003	33.74	34.00	33.13	33.86
2600	NYSE	FNB	Fri, Aug 29, 2003	33.35	33.75	33.05	33.75
2599	NYSE	FNB	Thu, Aug 28, 2003	33.06	33.65	32.91	33.12
2598	NYSE	FNB	Wed, Aug 27, 2003	32.91	33.65	32.70	33.07
2597	NYSE	FNB	Tue, Aug 26, 2003	32.68	33.13	32.68	33.00
2596	NYSE	FNB	Mon, Aug 25, 2003	32.93	33.07	32.54	32.73
2595	NYSE	FNB	Fri, Aug 22, 2003	33.10	33.37	32.72	32.73
2594	NYSE	FNB	Thu, Aug 21, 2003	32.75	33.25	32.75	32.92
2593	NYSE	FNB	Wed, Aug 20, 2003	32.99	33.40	32.56	32.74
2592	NYSE	FNB	Tue, Aug 19, 2003	32.65	32.99	32.29	32.64
2591	NYSE	FNB	Mon, Aug 18, 2003	31.80	32.61	31.66	32.35
2590	NYSE	FNB	Fri, Aug 15, 2003	31.65	32.50	31.40	31.93
2589	NYSE	FNB	Thu, Aug 14, 2003	31.53	32.13	31.53	31.90
2588	NYSE	FNB	Wed, Aug 13, 2003	31.99	31.99	31.40	31.62
2587	NYSE	FNB	Tue, Aug 12, 2003	31.86	31.87	31.36	31.76
2586	NYSE	FNB	Mon, Aug 11, 2003	31.70	31.90	31.41	31.51
2585	NYSE	FNB	Fri, Aug 8, 2003	31.81	31.85	31.26	31.49
2584	NYSE	FNB	Thu, Aug 7, 2003	31.28	31.83	31.24	31.48
2583	NYSE	FNB	Wed, Aug 6, 2003	31.68	32.18	31.39	31.70
2582	NYSE	FNB	Tue, Aug 5, 2003	31.56	32.23	31.22	31.67
2581	NYSE	FNB	Mon, Aug 4, 2003	31.30	31.44	31.01	31.32
2580	NYSE	FNB	Fri, Aug 1, 2003	31.39	31.67	31.00	31.07
2579	NYSE	FNB	Thu, Jul 31, 2003	32.00	32.10	31.36	31.55
2578	NYSE	FNB	Wed, Jul 30, 2003	31.50	32.10	31.35	31.78
2577	NYSE	FNB	Tue, Jul 29, 2003	31.05	31.49	31.00	31.40
2576	NYSE	FNB	Mon, Jul 28, 2003	31.09	31.40	30.82	31.00
2575	NYSE	FNB	Fri, Jul 25, 2003	31.00	31.10	30.75	30.94
2574	NYSE	FNB	Thu, Jul 24, 2003	30.50	31.00	30.49	30.50
2573	NYSE	FNB	Wed, Jul 23, 2003	30.85	30.85	30.40	30.54
2572	NYSE	FNB	Tue, Jul 22, 2003	30.32	30.93	30.30	30.66
2571	NYSE	FNB	Mon, Jul 21, 2003	30.89	31.00	30.37	30.54
2570	NYSE	FNB	Fri, Jul 18, 2003	30.95	31.20	30.67	30.93
2569	NYSE	FNB	Thu, Jul 17, 2003	30.50	31.15	30.24	30.81
2568	NYSE	FNB	Wed, Jul 16, 2003	29.72	30.49	29.72	30.47
2567	NYSE	FNB	Tue, Jul 15, 2003	29.95	30.02	29.69	29.75
2566	NYSE	FNB	Mon, Jul 14, 2003	29.60	29.97	29.36	29.85
2565	NYSE	FNB	Fri, Jul 11, 2003	29.81	30.05	29.35	29.46
2564	NYSE	FNB	Thu, Jul 10, 2003	31.00	32.05	29.39	29.48
2563	NYSE	FNB	Wed, Jul 9, 2003	31.00	31.18	30.49	31.04
2562	NYSE	FNB	Tue, Jul 8, 2003	30.46	31.25	30.46	30.96
2561	NYSE	FNB	Mon, Jul 7, 2003	30.90	30.99	30.36	30.92
2560	NYSE	FNB	Thu, Jul 3, 2003	31.00	31.00	30.51	30.75
2559	NYSE	FNB	Wed, Jul 2, 2003	30.30	30.99	29.52	30.98
2558	NYSE	FNB	Tue, Jul 1, 2003	30.07	30.27	29.53	30.21
2557	NYSE	FNB	Mon, Jun 30, 2003	30.24	30.27	30.01	30.23
2556	NYSE	FNB	Fri, Jun 27, 2003	30.41	30.41	29.70	29.98
2555	NYSE	FNB	Thu, Jun 26, 2003	30.05	30.40	29.85	30.16
2554	NYSE	FNB	Wed, Jun 25, 2003	29.44	30.40	29.44	30.12
2553	NYSE	FNB	Tue, Jun 24, 2003	29.79	29.93	29.51	29.72
2552	NYSE	FNB	Mon, Jun 23, 2003	29.95	29.95	29.25	29.60
2551	NYSE	FNB	Fri, Jun 20, 2003	30.20	30.20	29.23	29.71
2550	NYSE	FNB	Thu, Jun 19, 2003	29.75	30.19	29.30	29.74
2549	NYSE	FNB	Wed, Jun 18, 2003	30.48	30.50	29.71	29.98
2548	NYSE	FNB	Tue, Jun 17, 2003	30.79	30.79	30.32	30.49
2547	NYSE	FNB	Mon, Jun 16, 2003	30.99	31.00	30.38	30.50
2546	NYSE	FNB	Fri, Jun 13, 2003	30.80	30.95	30.53	30.53
2545	NYSE	FNB	Thu, Jun 12, 2003	30.80	31.04	30.80	30.98
2544	NYSE	FNB	Wed, Jun 11, 2003	30.93	31.00	30.61	30.91
2543	NYSE	FNB	Tue, Jun 10, 2003	30.50	31.00	30.20	30.64
2542	NYSE	FNB	Mon, Jun 9, 2003	30.99	31.00	30.07	30.23
2541	NYSE	FNB	Fri, Jun 6, 2003	30.87	30.99	30.60	30.74
2540	NYSE	FNB	Thu, Jun 5, 2003	30.45	30.85	30.13	30.85
2539	NYSE	FNB	Wed, Jun 4, 2003	30.19	30.50	29.98	30.50
2538	NYSE	FNB	Tue, Jun 3, 2003	30.00	30.30	29.75	30.29
2537	NYSE	FNB	Mon, Jun 2, 2003	30.25	30.25	29.60	30.00
2536	NYSE	FNB	Fri, May 30, 2003	29.60	30.29	29.60	30.14
2535	NYSE	FNB	Thu, May 29, 2003	29.70	30.05	29.50	29.72
2534	NYSE	FNB	Wed, May 28, 2003	30.04	30.27	29.91	30.19
2533	NYSE	FNB	Tue, May 27, 2003	29.81	29.99	29.62	29.99
2532	NYSE	FNB	Fri, May 23, 2003	29.88	29.97	29.75	29.86
2531	NYSE	FNB	Thu, May 22, 2003	29.70	29.90	29.63	29.89
2530	NYSE	FNB	Wed, May 21, 2003	29.73	29.85	29.50	29.75
2529	NYSE	FNB	Tue, May 20, 2003	29.60	29.88	29.60	29.81
2528	NYSE	FNB	Mon, May 19, 2003	29.90	30.05	29.61	29.75
2527	NYSE	FNB	Fri, May 16, 2003	29.83	30.25	29.63	30.00
2526	NYSE	FNB	Thu, May 15, 2003	29.95	30.01	29.70	30.01
2525	NYSE	FNB	Wed, May 14, 2003	29.70	30.08	29.60	29.91
2524	NYSE	FNB	Tue, May 13, 2003	29.45	30.05	29.07	29.71
2523	NYSE	FNB	Mon, May 12, 2003	29.27	29.46	29.05	29.43
2522	NYSE	FNB	Fri, May 9, 2003	29.28	29.48	28.91	29.26
2521	NYSE	FNB	Thu, May 8, 2003	28.99	29.30	28.81	28.91
2520	NYSE	FNB	Wed, May 7, 2003	29.19	29.26	29.03	29.17
2519	NYSE	FNB	Tue, May 6, 2003	29.30	29.31	29.05	29.27
2518	NYSE	FNB	Mon, May 5, 2003	29.29	29.31	28.95	29.23
2517	NYSE	FNB	Fri, May 2, 2003	29.31	29.31	29.07	29.29
2516	NYSE	FNB	Thu, May 1, 2003	29.14	29.17	28.95	29.14
2515	NYSE	FNB	Wed, Apr 30, 2003	29.24	29.24	28.95	28.98
2514	NYSE	FNB	Tue, Apr 29, 2003	28.62	29.52	28.44	29.07
2513	NYSE	FNB	Mon, Apr 28, 2003	28.32	28.57	27.95	28.40
2512	NYSE	FNB	Fri, Apr 25, 2003	27.87	28.32	27.77	28.15
2511	NYSE	FNB	Thu, Apr 24, 2003	27.56	28.17	27.48	28.06
2510	NYSE	FNB	Wed, Apr 23, 2003	28.32	28.51	27.93	28.32
2509	NYSE	FNB	Tue, Apr 22, 2003	27.74	28.15	27.69	28.01
2508	NYSE	FNB	Mon, Apr 21, 2003	28.14	28.18	27.69	27.96
2507	NYSE	FNB	Thu, Apr 17, 2003	28.00	28.23	27.95	28.05
2506	NYSE	FNB	Wed, Apr 16, 2003	28.44	28.60	27.95	28.24
2505	NYSE	FNB	Tue, Apr 15, 2003	27.98	28.53	27.76	28.39
2504	NYSE	FNB	Mon, Apr 14, 2003	27.81	28.18	27.71	28.14
2503	NYSE	FNB	Fri, Apr 11, 2003	28.12	28.21	27.58	27.71
2502	NYSE	FNB	Thu, Apr 10, 2003	28.16	28.31	27.96	27.97
2501	NYSE	FNB	Wed, Apr 9, 2003	28.00	28.18	28.00	28.11
2500	NYSE	FNB	Tue, Apr 8, 2003	28.29	28.29	28.01	28.01
2499	NYSE	FNB	Mon, Apr 7, 2003	28.10	28.57	28.05	28.14
2498	NYSE	FNB	Fri, Apr 4, 2003	28.10	28.18	27.88	28.11
2497	NYSE	FNB	Thu, Apr 3, 2003	28.06	28.10	27.86	27.99
2496	NYSE	FNB	Wed, Apr 2, 2003	27.52	28.06	27.52	28.05
2495	NYSE	FNB	Tue, Apr 1, 2003	27.32	27.57	27.20	27.35
2494	NYSE	FNB	Mon, Mar 31, 2003	27.32	27.35	26.92	27.28
2493	NYSE	FNB	Fri, Mar 28, 2003	27.20	27.38	27.03	27.38
2492	NYSE	FNB	Thu, Mar 27, 2003	27.37	27.37	27.15	27.21
2491	NYSE	FNB	Wed, Mar 26, 2003	27.56	27.62	27.45	27.47
2490	NYSE	FNB	Tue, Mar 25, 2003	26.72	27.62	26.71	27.56
2489	NYSE	FNB	Mon, Mar 24, 2003	27.08	27.08	26.60	26.76
2488	NYSE	FNB	Fri, Mar 21, 2003	26.68	27.09	26.67	27.09
2487	NYSE	FNB	Thu, Mar 20, 2003	26.56	26.76	26.47	26.75
2486	NYSE	FNB	Wed, Mar 19, 2003	26.67	26.67	26.52	26.58
2485	NYSE	FNB	Tue, Mar 18, 2003	26.58	26.67	26.38	26.63
2484	NYSE	FNB	Mon, Mar 17, 2003	26.38	26.66	26.20	26.54
2483	NYSE	FNB	Fri, Mar 14, 2003	26.25	26.42	26.21	26.42
2482	NYSE	FNB	Thu, Mar 13, 2003	26.08	26.36	26.08	26.36
2481	NYSE	FNB	Wed, Mar 12, 2003	26.09	26.19	25.87	26.10
2480	NYSE	FNB	Tue, Mar 11, 2003	26.45	26.45	25.94	25.94
2479	NYSE	FNB	Mon, Mar 10, 2003	26.48	26.63	26.29	26.29
2478	NYSE	FNB	Fri, Mar 7, 2003	26.44	26.57	26.44	26.51
2477	NYSE	FNB	Thu, Mar 6, 2003	26.62	26.62	26.39	26.45
2476	NYSE	FNB	Wed, Mar 5, 2003	26.44	26.61	26.43	26.52
2475	NYSE	FNB	Tue, Mar 4, 2003	26.11	26.59	26.11	26.42
2474	NYSE	FNB	Mon, Mar 3, 2003	26.72	26.75	26.54	26.70
2473	NYSE	FNB	Fri, Feb 28, 2003	26.52	26.71	26.48	26.48
2472	NYSE	FNB	Thu, Feb 27, 2003	26.27	26.61	26.27	26.55
2471	NYSE	FNB	Wed, Feb 26, 2003	26.66	26.66	26.19	26.26
2470	NYSE	FNB	Tue, Feb 25, 2003	26.52	26.68	26.32	26.68
2469	NYSE	FNB	Mon, Feb 24, 2003	26.71	26.75	26.54	26.58
2468	NYSE	FNB	Fri, Feb 21, 2003	26.59	26.76	26.55	26.76
2467	NYSE	FNB	Thu, Feb 20, 2003	26.54	26.61	26.53	26.60
2466	NYSE	FNB	Wed, Feb 19, 2003	26.47	26.55	26.37	26.53
2465	NYSE	FNB	Tue, Feb 18, 2003	26.47	26.47	26.20	26.46
2464	NYSE	FNB	Fri, Feb 14, 2003	26.23	26.43	26.23	26.42
2463	NYSE	FNB	Thu, Feb 13, 2003	26.38	26.39	26.22	26.29
2462	NYSE	FNB	Wed, Feb 12, 2003	26.05	26.38	26.05	26.37
2461	NYSE	FNB	Tue, Feb 11, 2003	26.24	26.38	26.19	26.24
2460	NYSE	FNB	Mon, Feb 10, 2003	26.17	26.31	26.10	26.20
2459	NYSE	FNB	Fri, Feb 7, 2003	26.27	26.27	26.04	26.16
2458	NYSE	FNB	Thu, Feb 6, 2003	26.08	26.27	26.03	26.03
2457	NYSE	FNB	Wed, Feb 5, 2003	26.15	26.33	25.95	26.12
2456	NYSE	FNB	Tue, Feb 4, 2003	26.17	26.27	25.91	26.13
2455	NYSE	FNB	Mon, Feb 3, 2003	26.13	26.29	26.06	26.19
2454	NYSE	FNB	Fri, Jan 31, 2003	25.81	26.17	25.72	26.16
2453	NYSE	FNB	Thu, Jan 30, 2003	25.79	26.06	25.76	26.06
2452	NYSE	FNB	Wed, Jan 29, 2003	25.81	26.10	25.81	25.99
2451	NYSE	FNB	Tue, Jan 28, 2003	25.62	25.95	25.61	25.91
2450	NYSE	FNB	Mon, Jan 27, 2003	25.52	25.76	25.52	25.61
2449	NYSE	FNB	Fri, Jan 24, 2003	26.10	26.28	25.58	25.62
2448	NYSE	FNB	Thu, Jan 23, 2003	25.78	26.34	25.78	26.28
2447	NYSE	FNB	Wed, Jan 22, 2003	25.78	25.92	25.52	25.90
2446	NYSE	FNB	Tue, Jan 21, 2003	25.71	25.86	25.71	25.77
2445	NYSE	FNB	Fri, Jan 17, 2003	26.05	26.06	25.82	26.04
2444	NYSE	FNB	Thu, Jan 16, 2003	26.00	26.19	25.79	26.02
2443	NYSE	FNB	Wed, Jan 15, 2003	26.24	26.45	25.95	26.09
2442	NYSE	FNB	Tue, Jan 14, 2003	26.42	26.61	26.29	26.51
2441	NYSE	FNB	Mon, Jan 13, 2003	26.22	26.71	26.22	26.43
2440	NYSE	FNB	Fri, Jan 10, 2003	26.21	26.26	25.91	26.14
2439	NYSE	FNB	Thu, Jan 9, 2003	26.33	26.55	26.12	26.21
2438	NYSE	FNB	Wed, Jan 8, 2003	26.55	26.55	26.21	26.31
2437	NYSE	FNB	Tue, Jan 7, 2003	26.52	26.64	26.44	26.50
2436	NYSE	FNB	Mon, Jan 6, 2003	26.44	26.75	26.44	26.52
2435	NYSE	FNB	Fri, Jan 3, 2003	26.66	26.67	26.50	26.56
2434	NYSE	FNB	Thu, Jan 2, 2003	26.24	26.73	26.20	26.71
2433	NYSE	FNB	Tue, Dec 31, 2002	26.16	26.35	25.52	26.21
2432	NYSE	FNB	Mon, Dec 30, 2002	26.56	26.56	25.86	26.26
2431	NYSE	FNB	Fri, Dec 27, 2002	26.20	26.57	26.14	26.25
2430	NYSE	FNB	Thu, Dec 26, 2002	26.57	26.57	26.19	26.44
2429	NYSE	FNB	Tue, Dec 24, 2002	26.47	26.47	26.13	26.35
2428	NYSE	FNB	Mon, Dec 23, 2002	26.38	26.57	26.19	26.57
2427	NYSE	FNB	Fri, Dec 20, 2002	26.37	26.57	26.30	26.39
2426	NYSE	FNB	Thu, Dec 19, 2002	26.52	26.54	26.30	26.46
2425	NYSE	FNB	Wed, Dec 18, 2002	26.40	26.53	26.06	26.53
2424	NYSE	FNB	Tue, Dec 17, 2002	26.45	26.67	26.45	26.52
2423	NYSE	FNB	Mon, Dec 16, 2002	26.54	26.65	26.22	26.65
2422	NYSE	FNB	Fri, Dec 13, 2002	26.21	26.48	26.19	26.31
2421	NYSE	FNB	Thu, Dec 12, 2002	26.83	26.86	26.23	26.23
2420	NYSE	FNB	Wed, Dec 11, 2002	26.62	26.82	26.14	26.78
2419	NYSE	FNB	Tue, Dec 10, 2002	26.85	26.85	26.19	26.31
2418	NYSE	FNB	Mon, Dec 9, 2002	26.62	26.82	26.33	26.59
2417	NYSE	FNB	Fri, Dec 6, 2002	26.99	26.99	26.57	26.75
2416	NYSE	FNB	Thu, Dec 5, 2002	27.15	27.31	26.85	27.08
2415	NYSE	FNB	Wed, Dec 4, 2002	27.30	27.31	27.14	27.15
2414	NYSE	FNB	Tue, Dec 3, 2002	27.23	27.49	27.15	27.31
2413	NYSE	FNB	Mon, Dec 2, 2002	26.86	27.50	26.68	27.13
2412	NYSE	FNB	Fri, Nov 29, 2002	26.89	27.14	26.65	26.83
2411	NYSE	FNB	Wed, Nov 27, 2002	26.61	27.24	26.52	27.02
2410	NYSE	FNB	Tue, Nov 26, 2002	26.99	27.10	26.57	26.65
2409	NYSE	FNB	Mon, Nov 25, 2002	27.71	27.85	26.59	26.89
2408	NYSE	FNB	Fri, Nov 22, 2002	26.91	28.10	26.91	27.42
2407	NYSE	FNB	Thu, Nov 21, 2002	27.28	27.71	26.90	27.23
2406	NYSE	FNB	Wed, Nov 20, 2002	27.29	27.32	26.67	27.27
2405	NYSE	FNB	Tue, Nov 19, 2002	26.82	27.16	26.44	26.63
2404	NYSE	FNB	Mon, Nov 18, 2002	26.87	27.29	26.78	26.79
2403	NYSE	FNB	Fri, Nov 15, 2002	27.18	27.46	26.82	27.25
2402	NYSE	FNB	Thu, Nov 14, 2002	26.67	27.63	26.67	27.22
2401	NYSE	FNB	Wed, Nov 13, 2002	26.30	26.86	26.30	26.67
2400	NYSE	FNB	Tue, Nov 12, 2002	26.29	26.67	26.29	26.58
2399	NYSE	FNB	Mon, Nov 11, 2002	26.57	26.67	26.31	26.31
2398	NYSE	FNB	Fri, Nov 8, 2002	26.63	26.91	26.39	26.42
2397	NYSE	FNB	Thu, Nov 7, 2002	27.51	27.51	26.63	26.63
2396	NYSE	FNB	Wed, Nov 6, 2002	27.86	27.86	27.35	27.52
2395	NYSE	FNB	Tue, Nov 5, 2002	27.62	27.93	27.59	27.68
2394	NYSE	FNB	Mon, Nov 4, 2002	27.44	28.00	27.44	27.54
2393	NYSE	FNB	Fri, Nov 1, 2002	27.00	27.62	26.71	27.58
2392	NYSE	FNB	Thu, Oct 31, 2002	27.04	27.46	27.00	27.38
2391	NYSE	FNB	Wed, Oct 30, 2002	26.19	27.00	26.19	26.84
2390	NYSE	FNB	Tue, Oct 29, 2002	26.38	26.91	26.22	26.23
2389	NYSE	FNB	Mon, Oct 28, 2002	26.99	26.99	26.43	26.62
2388	NYSE	FNB	Fri, Oct 25, 2002	26.25	27.38	26.24	26.99
2387	NYSE	FNB	Thu, Oct 24, 2002	26.47	26.81	26.19	26.20
2386	NYSE	FNB	Wed, Oct 23, 2002	26.63	26.72	26.25	26.72
2385	NYSE	FNB	Tue, Oct 22, 2002	26.68	27.06	26.64	26.67
2384	NYSE	FNB	Mon, Oct 21, 2002	27.24	27.39	26.68	27.27
2383	NYSE	FNB	Fri, Oct 18, 2002	26.87	27.50	26.86	27.50
2382	NYSE	FNB	Thu, Oct 17, 2002	26.76	27.37	26.76	27.31
2381	NYSE	FNB	Wed, Oct 16, 2002	27.56	27.57	26.57	26.66
2380	NYSE	FNB	Tue, Oct 15, 2002	27.07	27.86	27.03	27.53
2379	NYSE	FNB	Mon, Oct 14, 2002	26.68	27.02	26.50	26.89
2378	NYSE	FNB	Fri, Oct 11, 2002	26.56	27.10	26.56	26.73
2377	NYSE	FNB	Thu, Oct 10, 2002	25.59	26.56	25.38	26.42
2376	NYSE	FNB	Wed, Oct 9, 2002	26.21	26.55	25.61	25.69
2375	NYSE	FNB	Tue, Oct 8, 2002	26.00	26.84	26.00	26.67
2374	NYSE	FNB	Mon, Oct 7, 2002	26.76	26.76	25.95	26.09
2373	NYSE	FNB	Fri, Oct 4, 2002	26.67	26.78	26.53	26.68
2372	NYSE	FNB	Thu, Oct 3, 2002	26.86	27.24	26.73	26.95
2371	NYSE	FNB	Wed, Oct 2, 2002	27.64	27.64	26.98	27.16
2370	NYSE	FNB	Tue, Oct 1, 2002	26.67	27.63	26.67	27.63
2369	NYSE	FNB	Mon, Sep 30, 2002	26.95	27.10	26.62	26.69
2368	NYSE	FNB	Fri, Sep 27, 2002	26.61	27.09	26.59	26.85
2367	NYSE	FNB	Thu, Sep 26, 2002	26.71	27.05	26.49	26.74
2366	NYSE	FNB	Wed, Sep 25, 2002	26.57	27.12	26.57	26.67
2365	NYSE	FNB	Tue, Sep 24, 2002	27.17	27.17	26.51	26.95
2364	NYSE	FNB	Mon, Sep 23, 2002	27.43	27.56	26.86	27.10
2363	NYSE	FNB	Fri, Sep 20, 2002	27.33	27.71	27.10	27.61
2362	NYSE	FNB	Thu, Sep 19, 2002	27.76	28.48	27.38	27.38
2361	NYSE	FNB	Wed, Sep 18, 2002	27.95	28.28	27.77	27.80
2360	NYSE	FNB	Tue, Sep 17, 2002	28.47	28.53	28.10	28.14
2359	NYSE	FNB	Mon, Sep 16, 2002	28.19	28.48	28.01	28.13
2358	NYSE	FNB	Fri, Sep 13, 2002	28.29	28.43	28.03	28.27
2357	NYSE	FNB	Thu, Sep 12, 2002	28.46	28.46	28.00	28.00
2356	NYSE	FNB	Wed, Sep 11, 2002	28.75	29.05	28.38	28.52
2355	NYSE	FNB	Tue, Sep 10, 2002	28.76	28.95	28.48	28.59
2354	NYSE	FNB	Mon, Sep 9, 2002	28.85	29.12	28.54	29.10
2353	NYSE	FNB	Fri, Sep 6, 2002	28.94	29.06	28.76	28.86
2352	NYSE	FNB	Thu, Sep 5, 2002	28.76	29.02	28.57	28.84
2351	NYSE	FNB	Wed, Sep 4, 2002	28.80	29.21	28.71	29.11
2350	NYSE	FNB	Tue, Sep 3, 2002	29.03	29.14	28.63	28.71
2349	NYSE	FNB	Fri, Aug 30, 2002	29.05	29.43	29.00	29.14
2348	NYSE	FNB	Thu, Aug 29, 2002	28.81	29.31	28.62	29.15
2347	NYSE	FNB	Wed, Aug 28, 2002	28.76	28.87	28.14	28.81
2346	NYSE	FNB	Tue, Aug 27, 2002	28.05	28.94	28.00	28.82
2345	NYSE	FNB	Mon, Aug 26, 2002	28.33	28.56	28.05	28.37
2344	NYSE	FNB	Fri, Aug 23, 2002	28.47	28.48	28.06	28.33
2343	NYSE	FNB	Thu, Aug 22, 2002	28.57	28.57	28.29	28.56
2342	NYSE	FNB	Wed, Aug 21, 2002	28.48	28.53	28.19	28.53
2341	NYSE	FNB	Tue, Aug 20, 2002	28.53	28.53	28.10	28.31
2340	NYSE	FNB	Mon, Aug 19, 2002	27.63	28.50	27.63	28.43
2339	NYSE	FNB	Fri, Aug 16, 2002	28.32	28.33	27.52	27.91
2338	NYSE	FNB	Thu, Aug 15, 2002	28.41	28.42	27.72	28.17
2337	NYSE	FNB	Wed, Aug 14, 2002	27.67	28.57	27.39	28.52
2336	NYSE	FNB	Tue, Aug 13, 2002	27.69	28.19	27.43	27.52
2335	NYSE	FNB	Mon, Aug 12, 2002	27.41	28.08	27.24	28.08
2334	NYSE	FNB	Fri, Aug 9, 2002	27.62	27.90	27.19	27.54
2333	NYSE	FNB	Thu, Aug 8, 2002	26.88	27.86	26.88	27.80
2332	NYSE	FNB	Wed, Aug 7, 2002	27.00	27.51	26.52	27.29
2331	NYSE	FNB	Tue, Aug 6, 2002	26.11	27.29	26.01	26.70
2330	NYSE	FNB	Mon, Aug 5, 2002	26.46	26.57	25.87	26.28
2329	NYSE	FNB	Fri, Aug 2, 2002	27.71	27.71	25.86	26.23
2328	NYSE	FNB	Thu, Aug 1, 2002	27.63	27.95	26.91	27.85
2327	NYSE	FNB	Wed, Jul 31, 2002	26.95	28.18	26.82	28.18
2326	NYSE	FNB	Tue, Jul 30, 2002	27.18	27.85	26.86	27.78
2325	NYSE	FNB	Mon, Jul 29, 2002	26.67	27.61	26.24	27.57
2324	NYSE	FNB	Fri, Jul 26, 2002	26.25	26.67	25.48	26.45
2323	NYSE	FNB	Thu, Jul 25, 2002	25.28	26.27	25.28	26.24
2322	NYSE	FNB	Wed, Jul 24, 2002	25.05	25.36	24.05	25.28
2321	NYSE	FNB	Tue, Jul 23, 2002	26.30	26.56	24.57	24.90
2320	NYSE	FNB	Mon, Jul 22, 2002	26.29	26.81	26.07	26.47
2319	NYSE	FNB	Fri, Jul 19, 2002	25.92	26.99	25.71	26.99
2318	NYSE	FNB	Thu, Jul 18, 2002	26.55	27.20	25.83	25.93
2317	NYSE	FNB	Wed, Jul 17, 2002	26.48	27.51	26.48	26.66
2316	NYSE	FNB	Tue, Jul 16, 2002	26.67	27.09	26.14	26.92
2315	NYSE	FNB	Mon, Jul 15, 2002	26.81	27.14	26.00	26.41
2314	NYSE	FNB	Fri, Jul 12, 2002	26.81	27.24	26.81	26.81
2313	NYSE	FNB	Thu, Jul 11, 2002	27.19	27.58	26.84	27.05
2312	NYSE	FNB	Wed, Jul 10, 2002	28.01	28.01	27.20	27.27
2311	NYSE	FNB	Tue, Jul 9, 2002	27.72	28.08	27.63	27.81
2310	NYSE	FNB	Mon, Jul 8, 2002	27.13	28.04	27.12	27.79
2309	NYSE	FNB	Fri, Jul 5, 2002	26.91	27.62	26.77	27.51
2308	NYSE	FNB	Wed, Jul 3, 2002	27.25	27.50	26.78	26.98
2307	NYSE	FNB	Tue, Jul 2, 2002	27.47	28.37	27.26	27.45
2306	NYSE	FNB	Mon, Jul 1, 2002	26.26	28.24	26.26	27.71
2305	NYSE	FNB	Fri, Jun 28, 2002	25.99	26.81	25.71	26.15
2304	NYSE	FNB	Thu, Jun 27, 2002	26.43	26.94	25.77	26.18
2303	NYSE	FNB	Wed, Jun 26, 2002	26.10	26.67	25.62	26.32
2302	NYSE	FNB	Tue, Jun 25, 2002	27.38	27.79	26.86	26.87
2301	NYSE	FNB	Mon, Jun 24, 2002	27.84	28.10	27.38	27.51
2300	NYSE	FNB	Fri, Jun 21, 2002	27.93	27.98	27.47	27.84
2299	NYSE	FNB	Thu, Jun 20, 2002	27.87	28.47	27.33	27.69
2298	NYSE	FNB	Wed, Jun 19, 2002	28.24	28.72	27.86	27.88
2297	NYSE	FNB	Tue, Jun 18, 2002	28.68	29.10	28.05	28.24
2296	NYSE	FNB	Mon, Jun 17, 2002	29.00	29.05	28.44	28.81
2295	NYSE	FNB	Fri, Jun 14, 2002	28.00	29.04	27.86	28.90
2294	NYSE	FNB	Thu, Jun 13, 2002	29.14	29.14	27.91	28.01
2293	NYSE	FNB	Wed, Jun 12, 2002	28.91	29.25	28.63	28.99
2292	NYSE	FNB	Tue, Jun 11, 2002	28.48	28.81	28.40	28.79
2291	NYSE	FNB	Mon, Jun 10, 2002	28.60	28.80	28.38	28.52
2290	NYSE	FNB	Fri, Jun 7, 2002	28.67	29.19	28.39	29.18
2289	NYSE	FNB	Thu, Jun 6, 2002	29.10	29.19	28.63	28.78
2288	NYSE	FNB	Wed, Jun 5, 2002	28.81	29.30	28.75	29.14
2287	NYSE	FNB	Tue, Jun 4, 2002	28.70	29.29	28.31	28.86
2286	NYSE	FNB	Mon, Jun 3, 2002	29.52	29.68	28.71	28.82
2285	NYSE	FNB	Fri, May 31, 2002	29.57	30.02	29.52	29.52
2284	NYSE	FNB	Thu, May 30, 2002	29.52	29.99	29.49	29.84
2283	NYSE	FNB	Wed, May 29, 2002	30.14	30.14	29.45	29.57
2282	NYSE	FNB	Tue, May 28, 2002	30.01	30.17	29.29	30.09
2281	NYSE	FNB	Fri, May 24, 2002	29.71	30.24	29.66	30.01
2280	NYSE	FNB	Thu, May 23, 2002	29.62	30.23	29.62	30.23
2279	NYSE	FNB	Wed, May 22, 2002	29.88	29.91	29.31	29.74
2278	NYSE	FNB	Tue, May 21, 2002	29.91	30.16	29.89	29.92
2277	NYSE	FNB	Mon, May 20, 2002	29.87	29.99	29.73	29.91
2276	NYSE	FNB	Fri, May 17, 2002	30.00	30.24	29.63	29.89
2275	NYSE	FNB	Thu, May 16, 2002	29.80	29.96	29.62	29.81
2274	NYSE	FNB	Wed, May 15, 2002	29.89	29.91	29.15	29.75
2273	NYSE	FNB	Tue, May 14, 2002	28.80	29.62	28.77	29.58
2272	NYSE	FNB	Mon, May 13, 2002	28.84	29.15	28.43	28.99
2271	NYSE	FNB	Fri, May 10, 2002	29.04	29.23	28.57	28.57
2270	NYSE	FNB	Thu, May 9, 2002	29.02	29.62	28.84	28.97
2269	NYSE	FNB	Wed, May 8, 2002	29.20	29.23	28.26	28.88
2268	NYSE	FNB	Tue, May 7, 2002	28.61	29.19	28.61	29.06
2267	NYSE	FNB	Mon, May 6, 2002	29.12	29.20	28.76	28.88
2266	NYSE	FNB	Fri, May 3, 2002	28.57	29.21	28.57	29.21
2265	NYSE	FNB	Thu, May 2, 2002	28.25	28.76	27.93	28.59
2264	NYSE	FNB	Wed, May 1, 2002	27.48	28.26	27.21	28.26
2263	NYSE	FNB	Tue, Apr 30, 2002	27.83	27.83	27.18	27.44
2262	NYSE	FNB	Mon, Apr 29, 2002	27.90	28.10	27.79	27.87
2261	NYSE	FNB	Fri, Apr 26, 2002	28.05	28.21	27.94	28.03
2260	NYSE	FNB	Thu, Apr 25, 2002	28.11	28.21	27.60	28.18
2259	NYSE	FNB	Wed, Apr 24, 2002	27.75	28.35	27.48	27.87
2258	NYSE	FNB	Tue, Apr 23, 2002	27.67	27.89	27.53	27.54
2257	NYSE	FNB	Mon, Apr 22, 2002	28.12	28.16	27.59	27.59
2256	NYSE	FNB	Fri, Apr 19, 2002	28.94	28.94	27.87	28.08
2255	NYSE	FNB	Thu, Apr 18, 2002	29.49	29.57	28.77	29.03
2254	NYSE	FNB	Wed, Apr 17, 2002	29.52	29.69	29.28	29.43
2253	NYSE	FNB	Tue, Apr 16, 2002	29.56	29.68	28.92	29.60
2252	NYSE	FNB	Mon, Apr 15, 2002	29.12	29.58	29.03	29.56
2251	NYSE	FNB	Fri, Apr 12, 2002	29.07	29.75	28.75	29.66
2250	NYSE	FNB	Thu, Apr 11, 2002	28.41	29.14	28.41	29.04
2249	NYSE	FNB	Wed, Apr 10, 2002	27.99	28.90	27.99	28.84
2248	NYSE	FNB	Tue, Apr 9, 2002	27.32	28.34	27.32	28.00
2247	NYSE	FNB	Mon, Apr 8, 2002	26.96	27.55	26.05	27.48
2246	NYSE	FNB	Fri, Apr 5, 2002	27.21	27.57	27.13	27.13
2245	NYSE	FNB	Thu, Apr 4, 2002	26.92	27.42	26.59	27.42
2244	NYSE	FNB	Wed, Apr 3, 2002	26.65	27.01	26.53	26.53
2243	NYSE	FNB	Tue, Apr 2, 2002	26.41	26.71	26.41	26.50
2242	NYSE	FNB	Mon, Apr 1, 2002	26.49	26.64	26.14	26.53
2241	NYSE	FNB	Thu, Mar 28, 2002	26.81	26.92	26.58	26.58
2240	NYSE	FNB	Wed, Mar 27, 2002	26.97	27.11	26.76	26.90
2239	NYSE	FNB	Tue, Mar 26, 2002	26.73	27.21	26.73	27.20
2238	NYSE	FNB	Mon, Mar 25, 2002	26.91	26.94	26.43	26.71
2237	NYSE	FNB	Fri, Mar 22, 2002	26.85	27.21	26.52	26.92
2236	NYSE	FNB	Thu, Mar 21, 2002	27.08	27.12	26.67	27.08
2235	NYSE	FNB	Wed, Mar 20, 2002	26.99	27.21	26.89	27.03
2234	NYSE	FNB	Tue, Mar 19, 2002	27.12	27.21	26.98	27.09
2233	NYSE	FNB	Mon, Mar 18, 2002	27.33	27.43	26.85	27.21
2232	NYSE	FNB	Fri, Mar 15, 2002	26.48	27.31	26.48	27.20
2231	NYSE	FNB	Thu, Mar 14, 2002	26.85	27.06	26.60	26.84
2230	NYSE	FNB	Wed, Mar 13, 2002	26.89	27.16	26.80	27.03
2229	NYSE	FNB	Tue, Mar 12, 2002	27.33	27.33	26.90	26.99
2228	NYSE	FNB	Mon, Mar 11, 2002	27.22	27.57	27.05	27.48
2227	NYSE	FNB	Fri, Mar 8, 2002	26.94	27.35	26.94	27.22
2226	NYSE	FNB	Thu, Mar 7, 2002	27.13	27.14	26.94	26.95
2225	NYSE	FNB	Wed, Mar 6, 2002	26.99	27.12	26.89	27.04
2224	NYSE	FNB	Tue, Mar 5, 2002	26.83	27.15	26.82	27.00
2223	NYSE	FNB	Mon, Mar 4, 2002	26.76	26.94	26.50	26.82
2222	NYSE	FNB	Fri, Mar 1, 2002	26.52	26.76	26.26	26.76
2221	NYSE	FNB	Thu, Feb 28, 2002	26.62	26.71	26.26	26.32
2220	NYSE	FNB	Wed, Feb 27, 2002	26.31	26.76	26.31	26.58
2219	NYSE	FNB	Tue, Feb 26, 2002	26.28	26.53	26.28	26.35
2218	NYSE	FNB	Mon, Feb 25, 2002	25.84	26.59	25.62	26.50
2217	NYSE	FNB	Fri, Feb 22, 2002	25.43	25.94	25.33	25.71
2216	NYSE	FNB	Thu, Feb 21, 2002	25.49	25.49	25.33	25.39
2215	NYSE	FNB	Wed, Feb 20, 2002	25.25	25.52	25.09	25.49
2214	NYSE	FNB	Tue, Feb 19, 2002	25.28	25.40	25.11	25.16
2213	NYSE	FNB	Fri, Feb 15, 2002	25.26	25.49	25.26	25.33
2212	NYSE	FNB	Thu, Feb 14, 2002	25.40	25.46	25.13	25.23
2211	NYSE	FNB	Wed, Feb 13, 2002	25.10	25.57	25.10	25.49
2210	NYSE	FNB	Tue, Feb 12, 2002	25.32	25.33	25.04	25.31
2209	NYSE	FNB	Mon, Feb 11, 2002	25.29	25.54	25.29	25.39
2208	NYSE	FNB	Fri, Feb 8, 2002	25.47	25.48	25.25	25.35
2207	NYSE	FNB	Thu, Feb 7, 2002	25.52	25.52	25.31	25.31
2206	NYSE	FNB	Wed, Feb 6, 2002	25.44	25.44	25.23	25.32
2205	NYSE	FNB	Tue, Feb 5, 2002	25.22	25.62	25.14	25.62
2204	NYSE	FNB	Mon, Feb 4, 2002	25.26	25.27	25.13	25.22
2203	NYSE	FNB	Fri, Feb 1, 2002	24.98	25.23	24.85	25.15
2202	NYSE	FNB	Thu, Jan 31, 2002	24.89	25.13	24.76	25.13
2201	NYSE	FNB	Wed, Jan 30, 2002	24.91	25.04	24.87	24.89
2200	NYSE	FNB	Tue, Jan 29, 2002	25.06	25.06	24.90	24.93
2199	NYSE	FNB	Mon, Jan 28, 2002	24.99	25.10	24.90	25.06
2198	NYSE	FNB	Fri, Jan 25, 2002	24.94	25.13	24.89	25.08
2197	NYSE	FNB	Thu, Jan 24, 2002	24.93	24.94	24.84	24.94
2196	NYSE	FNB	Wed, Jan 23, 2002	24.41	24.94	24.41	24.86
2195	NYSE	FNB	Tue, Jan 22, 2002	24.25	24.46	24.25	24.40
2194	NYSE	FNB	Fri, Jan 18, 2002	24.80	24.81	24.29	24.29
2193	NYSE	FNB	Thu, Jan 17, 2002	24.56	24.76	24.52	24.74
2192	NYSE	FNB	Wed, Jan 16, 2002	24.49	24.72	24.35	24.56
2191	NYSE	FNB	Tue, Jan 15, 2002	24.32	24.49	24.25	24.49
2190	NYSE	FNB	Mon, Jan 14, 2002	24.31	24.45	24.18	24.25
2189	NYSE	FNB	Fri, Jan 11, 2002	24.41	24.51	24.38	24.41
2188	NYSE	FNB	Thu, Jan 10, 2002	24.22	24.55	24.22	24.42
2187	NYSE	FNB	Wed, Jan 9, 2002	24.20	24.58	24.20	24.45
2186	NYSE	FNB	Tue, Jan 8, 2002	23.36	24.49	23.36	24.46
2185	NYSE	FNB	Mon, Jan 7, 2002	24.44	24.47	23.36	23.36
2184	NYSE	FNB	Fri, Jan 4, 2002	24.28	24.42	23.90	24.40
2183	NYSE	FNB	Thu, Jan 3, 2002	23.91	24.27	23.77	24.27
2182	NYSE	FNB	Wed, Jan 2, 2002	23.91	24.19	23.46	23.74
2181	NYSE	FNB	Mon, Dec 31, 2001	24.86	24.97	23.90	23.90
2180	NYSE	FNB	Fri, Dec 28, 2001	24.66	25.07	24.66	24.86
2179	NYSE	FNB	Thu, Dec 27, 2001	24.72	25.31	24.55	25.28
2178	NYSE	FNB	Wed, Dec 26, 2001	24.90	25.27	24.55	24.58
2177	NYSE	FNB	Mon, Dec 24, 2001	24.94	24.94	24.55	24.81
2176	NYSE	FNB	Fri, Dec 21, 2001	24.58	25.04	24.00	24.94
2175	NYSE	FNB	Thu, Dec 20, 2001	24.76	25.04	24.37	24.45
2174	NYSE	FNB	Wed, Dec 19, 2001	24.72	24.90	24.61	24.85
2173	NYSE	FNB	Tue, Dec 18, 2001	24.47	24.94	24.26	24.81
2172	NYSE	FNB	Mon, Dec 17, 2001	24.15	24.56	24.04	24.37
2171	NYSE	FNB	Fri, Dec 14, 2001	23.90	24.15	23.90	24.15
2170	NYSE	FNB	Thu, Dec 13, 2001	23.86	24.04	23.86	23.91
2169	NYSE	FNB	Wed, Dec 12, 2001	23.98	24.02	23.67	24.02
2168	NYSE	FNB	Tue, Dec 11, 2001	23.90	23.95	23.76	23.93
2167	NYSE	FNB	Mon, Dec 10, 2001	23.71	24.04	23.61	24.04
2166	NYSE	FNB	Fri, Dec 7, 2001	23.78	23.91	23.57	23.78
2165	NYSE	FNB	Thu, Dec 6, 2001	23.72	24.02	23.52	23.95
2164	NYSE	FNB	Wed, Dec 5, 2001	23.54	23.81	23.40	23.62
2163	NYSE	FNB	Tue, Dec 4, 2001	23.05	23.81	23.00	23.80
2162	NYSE	FNB	Mon, Dec 3, 2001	23.41	23.42	22.95	23.08
2161	NYSE	FNB	Fri, Nov 30, 2001	23.04	23.39	23.04	23.13
2160	NYSE	FNB	Thu, Nov 29, 2001	22.67	23.52	22.55	23.52
2159	NYSE	FNB	Wed, Nov 28, 2001	22.77	22.98	22.50	22.50
2158	NYSE	FNB	Tue, Nov 27, 2001	23.13	23.23	22.82	22.82
2157	NYSE	FNB	Mon, Nov 26, 2001	23.12	23.21	22.96	23.06
2156	NYSE	FNB	Fri, Nov 23, 2001	22.80	23.12	22.69	23.11
2155	NYSE	FNB	Wed, Nov 21, 2001	22.90	22.90	22.68	22.80
2154	NYSE	FNB	Tue, Nov 20, 2001	22.90	22.90	22.81	22.81
2153	NYSE	FNB	Mon, Nov 19, 2001	22.99	23.08	22.50	22.68
2152	NYSE	FNB	Fri, Nov 16, 2001	22.68	22.77	22.46	22.74
2151	NYSE	FNB	Thu, Nov 15, 2001	22.64	22.73	22.64	22.66
2150	NYSE	FNB	Wed, Nov 14, 2001	22.86	22.86	22.48	22.73
2149	NYSE	FNB	Tue, Nov 13, 2001	22.47	22.95	22.46	22.86
2148	NYSE	FNB	Mon, Nov 12, 2001	22.58	22.90	22.23	22.67
2147	NYSE	FNB	Fri, Nov 9, 2001	22.68	22.68	22.23	22.40
2146	NYSE	FNB	Thu, Nov 8, 2001	22.82	22.99	22.40	22.40
2145	NYSE	FNB	Wed, Nov 7, 2001	22.98	23.13	22.77	22.91
2144	NYSE	FNB	Tue, Nov 6, 2001	23.22	23.22	22.39	23.13
2143	NYSE	FNB	Mon, Nov 5, 2001	23.10	23.27	22.90	23.17
2142	NYSE	FNB	Fri, Nov 2, 2001	22.67	23.08	22.40	22.86
2141	NYSE	FNB	Thu, Nov 1, 2001	22.57	22.90	22.04	22.68
2140	NYSE	FNB	Wed, Oct 31, 2001	22.36	22.59	22.07	22.10
2139	NYSE	FNB	Tue, Oct 30, 2001	22.63	22.63	21.77	22.22
2138	NYSE	FNB	Mon, Oct 29, 2001	22.80	22.84	22.27	22.27
2137	NYSE	FNB	Fri, Oct 26, 2001	23.22	23.30	22.65	22.80
2136	NYSE	FNB	Thu, Oct 25, 2001	22.89	23.17	22.36	23.17
2135	NYSE	FNB	Wed, Oct 24, 2001	22.69	22.88	22.43	22.82
2134	NYSE	FNB	Tue, Oct 23, 2001	23.11	23.13	22.68	23.07
2133	NYSE	FNB	Mon, Oct 22, 2001	22.86	23.13	22.19	23.13
2132	NYSE	FNB	Fri, Oct 19, 2001	21.51	22.86	21.51	22.83
2131	NYSE	FNB	Thu, Oct 18, 2001	21.91	22.22	21.63	21.63
2130	NYSE	FNB	Wed, Oct 17, 2001	22.59	22.63	21.75	21.96
2129	NYSE	FNB	Tue, Oct 16, 2001	22.66	22.80	21.33	22.52
2128	NYSE	FNB	Mon, Oct 15, 2001	22.28	22.63	21.34	22.63
2127	NYSE	FNB	Fri, Oct 12, 2001	22.54	22.54	22.12	22.50
2126	NYSE	FNB	Thu, Oct 11, 2001	22.88	22.99	22.45	22.54
2125	NYSE	FNB	Wed, Oct 10, 2001	22.00	22.90	21.45	22.90
2124	NYSE	FNB	Tue, Oct 9, 2001	22.77	22.77	21.68	22.09
2123	NYSE	FNB	Mon, Oct 8, 2001	22.99	22.99	22.59	22.81
2122	NYSE	FNB	Fri, Oct 5, 2001	23.27	23.36	22.81	22.81
2121	NYSE	FNB	Thu, Oct 4, 2001	23.49	23.49	22.82	23.18
2120	NYSE	FNB	Wed, Oct 3, 2001	22.95	23.81	22.95	23.70
2119	NYSE	FNB	Tue, Oct 2, 2001	22.77	23.08	22.53	23.03
2118	NYSE	FNB	Mon, Oct 1, 2001	22.68	23.13	22.22	22.72
2117	NYSE	FNB	Fri, Sep 28, 2001	22.40	23.72	22.32	23.72
2116	NYSE	FNB	Thu, Sep 27, 2001	21.09	22.72	21.09	22.36
2115	NYSE	FNB	Wed, Sep 26, 2001	21.54	21.68	21.13	21.68
2114	NYSE	FNB	Tue, Sep 25, 2001	21.52	21.91	21.09	21.54
2113	NYSE	FNB	Mon, Sep 24, 2001	21.02	21.54	21.02	21.41
2112	NYSE	FNB	Fri, Sep 21, 2001	21.46	22.22	20.86	21.03
2111	NYSE	FNB	Thu, Sep 20, 2001	22.68	22.69	21.44	22.22
2110	NYSE	FNB	Wed, Sep 19, 2001	23.37	23.40	21.82	23.08
2109	NYSE	FNB	Tue, Sep 18, 2001	23.81	23.81	22.95	23.37
2108	NYSE	FNB	Mon, Sep 17, 2001	23.63	24.05	22.68	23.65
2107	NYSE	FNB	Mon, Sep 10, 2001	23.39	23.63	23.14	23.63
2106	NYSE	FNB	Fri, Sep 7, 2001	23.46	23.58	23.15	23.24
2105	NYSE	FNB	Thu, Sep 6, 2001	23.95	23.95	23.40	23.66
2104	NYSE	FNB	Wed, Sep 5, 2001	23.90	24.20	23.51	23.98
2103	NYSE	FNB	Tue, Sep 4, 2001	23.35	24.26	23.35	24.17
2102	NYSE	FNB	Fri, Aug 31, 2001	24.03	24.03	23.28	23.47
2101	NYSE	FNB	Thu, Aug 30, 2001	23.71	23.90	23.36	23.81
2100	NYSE	FNB	Wed, Aug 29, 2001	24.44	24.44	23.36	23.58
2099	NYSE	FNB	Tue, Aug 28, 2001	24.49	24.94	24.08	24.08
2098	NYSE	FNB	Mon, Aug 27, 2001	25.04	25.39	24.49	24.55
2097	NYSE	FNB	Fri, Aug 24, 2001	25.04	25.35	25.03	25.11
2096	NYSE	FNB	Thu, Aug 23, 2001	25.17	25.39	24.90	25.03
2095	NYSE	FNB	Wed, Aug 22, 2001	25.13	25.53	25.01	25.34
2094	NYSE	FNB	Tue, Aug 21, 2001	25.40	25.40	24.94	25.13
2093	NYSE	FNB	Mon, Aug 20, 2001	24.96	25.53	24.96	25.49
2092	NYSE	FNB	Fri, Aug 17, 2001	24.72	25.52	24.72	25.35
2091	NYSE	FNB	Thu, Aug 16, 2001	25.03	25.28	24.68	25.27
2090	NYSE	FNB	Wed, Aug 15, 2001	24.72	25.04	24.44	25.04
2089	NYSE	FNB	Tue, Aug 14, 2001	24.03	24.72	23.77	24.72
2088	NYSE	FNB	Mon, Aug 13, 2001	23.95	24.16	23.59	24.02
2087	NYSE	FNB	Fri, Aug 10, 2001	23.40	24.04	23.40	23.96
2086	NYSE	FNB	Thu, Aug 9, 2001	23.51	23.90	23.31	23.89
2085	NYSE	FNB	Wed, Aug 8, 2001	23.71	23.85	23.40	23.51
2084	NYSE	FNB	Tue, Aug 7, 2001	23.89	24.03	23.58	23.79
2083	NYSE	FNB	Mon, Aug 6, 2001	23.99	24.12	23.89	23.89
2082	NYSE	FNB	Fri, Aug 3, 2001	24.04	24.26	23.95	24.08
2081	NYSE	FNB	Thu, Aug 2, 2001	24.31	24.31	24.09	24.24
2080	NYSE	FNB	Wed, Aug 1, 2001	23.88	24.49	23.88	24.47
2079	NYSE	FNB	Tue, Jul 31, 2001	24.03	24.22	23.88	23.93
2078	NYSE	FNB	Mon, Jul 30, 2001	23.97	23.99	23.86	23.98
2077	NYSE	FNB	Fri, Jul 27, 2001	23.90	23.96	23.77	23.87
2076	NYSE	FNB	Thu, Jul 26, 2001	23.79	23.95	23.67	23.90
2075	NYSE	FNB	Wed, Jul 25, 2001	23.59	23.85	23.59	23.75
2074	NYSE	FNB	Tue, Jul 24, 2001	23.77	23.93	23.58	23.79
2073	NYSE	FNB	Mon, Jul 23, 2001	23.88	23.89	23.58	23.66
2072	NYSE	FNB	Fri, Jul 20, 2001	23.67	24.04	23.58	23.88
2071	NYSE	FNB	Thu, Jul 19, 2001	23.70	23.87	23.58	23.72
2070	NYSE	FNB	Wed, Jul 18, 2001	23.84	24.02	23.40	23.70
2069	NYSE	FNB	Tue, Jul 17, 2001	23.54	24.01	23.08	24.01
2068	NYSE	FNB	Mon, Jul 16, 2001	24.14	24.14	23.63	23.67
2067	NYSE	FNB	Fri, Jul 13, 2001	24.13	24.15	23.96	24.12
2066	NYSE	FNB	Thu, Jul 12, 2001	24.22	24.22	24.13	24.16
2065	NYSE	FNB	Wed, Jul 11, 2001	24.04	24.35	24.04	24.13
2064	NYSE	FNB	Tue, Jul 10, 2001	23.80	24.26	23.80	24.05
2063	NYSE	FNB	Mon, Jul 9, 2001	23.90	24.13	23.45	24.03
2062	NYSE	FNB	Fri, Jul 6, 2001	23.67	23.86	23.49	23.58
2061	NYSE	FNB	Thu, Jul 5, 2001	23.77	24.40	23.58	23.59
2060	NYSE	FNB	Tue, Jul 3, 2001	23.96	24.44	23.84	24.25
2059	NYSE	FNB	Mon, Jul 2, 2001	24.22	24.33	23.77	24.26
2058	NYSE	FNB	Fri, Jun 29, 2001	24.04	24.22	23.77	24.22
2057	NYSE	FNB	Thu, Jun 28, 2001	23.77	24.04	23.74	24.04
2056	NYSE	FNB	Wed, Jun 27, 2001	23.77	23.81	23.13	23.77
2055	NYSE	FNB	Tue, Jun 26, 2001	23.59	23.89	23.49	23.77
2054	NYSE	FNB	Mon, Jun 25, 2001	23.49	23.86	23.49	23.58
2053	NYSE	FNB	Fri, Jun 22, 2001	23.51	23.75	23.49	23.59
2052	NYSE	FNB	Thu, Jun 21, 2001	23.40	23.67	23.27	23.67
2051	NYSE	FNB	Wed, Jun 20, 2001	23.08	23.54	22.98	23.08
2050	NYSE	FNB	Tue, Jun 19, 2001	23.39	23.39	23.08	23.12
2049	NYSE	FNB	Mon, Jun 18, 2001	23.67	23.67	23.28	23.31
2048	NYSE	FNB	Fri, Jun 15, 2001	23.92	23.92	23.53	23.58
2047	NYSE	FNB	Thu, Jun 14, 2001	23.53	24.35	23.49	23.75
2046	NYSE	FNB	Wed, Jun 13, 2001	23.95	24.41	23.95	24.25
2045	NYSE	FNB	Tue, Jun 12, 2001	23.94	24.31	23.54	24.31
2044	NYSE	FNB	Mon, Jun 11, 2001	23.45	23.96	23.45	23.73
2043	NYSE	FNB	Fri, Jun 8, 2001	23.54	23.72	23.45	23.45
2042	NYSE	FNB	Thu, Jun 7, 2001	23.31	23.49	22.90	23.49
2041	NYSE	FNB	Wed, Jun 6, 2001	22.86	23.45	22.86	23.22
2040	NYSE	FNB	Tue, Jun 5, 2001	22.68	23.48	22.68	23.48
2039	NYSE	FNB	Mon, Jun 4, 2001	22.11	23.18	22.04	23.18
2038	NYSE	FNB	Fri, Jun 1, 2001	22.00	22.22	22.00	22.22
2037	NYSE	FNB	Thu, May 31, 2001	22.16	22.16	21.77	22.00
2036	NYSE	FNB	Wed, May 30, 2001	22.20	22.59	22.00	22.00
2035	NYSE	FNB	Tue, May 29, 2001	23.04	23.21	22.13	22.13
2034	NYSE	FNB	Fri, May 25, 2001	23.20	23.20	23.04	23.04
2033	NYSE	FNB	Thu, May 24, 2001	23.18	23.27	23.08	23.22
2032	NYSE	FNB	Wed, May 23, 2001	23.14	23.22	23.14	23.18
2031	NYSE	FNB	Tue, May 22, 2001	23.04	23.24	23.04	23.21
2030	NYSE	FNB	Mon, May 21, 2001	22.86	23.31	22.86	23.13
2029	NYSE	FNB	Fri, May 18, 2001	22.63	22.89	22.60	22.78
2028	NYSE	FNB	Thu, May 17, 2001	22.64	22.86	22.59	22.59
2027	NYSE	FNB	Wed, May 16, 2001	22.76	22.86	22.60	22.70
2026	NYSE	FNB	Tue, May 15, 2001	22.38	22.80	22.38	22.72
2025	NYSE	FNB	Mon, May 14, 2001	22.37	22.81	22.34	22.38
2024	NYSE	FNB	Fri, May 11, 2001	22.86	22.86	22.36	22.36
2023	NYSE	FNB	Thu, May 10, 2001	22.85	23.13	22.54	22.59
2022	NYSE	FNB	Wed, May 9, 2001	22.40	22.99	22.40	22.85
2021	NYSE	FNB	Tue, May 8, 2001	22.36	22.68	22.36	22.60
2020	NYSE	FNB	Mon, May 7, 2001	22.71	22.71	22.31	22.45
2019	NYSE	FNB	Fri, May 4, 2001	22.27	22.76	22.27	22.72
2018	NYSE	FNB	Thu, May 3, 2001	22.81	22.81	22.32	22.48
2017	NYSE	FNB	Wed, May 2, 2001	22.68	22.86	22.09	22.79
2016	NYSE	FNB	Tue, May 1, 2001	22.68	23.40	21.95	22.83
2015	NYSE	FNB	Mon, Apr 30, 2001	21.30	22.37	21.30	22.37
2014	NYSE	FNB	Fri, Apr 27, 2001	21.24	21.55	21.17	21.55
2013	NYSE	FNB	Thu, Apr 26, 2001	20.98	21.17	20.76	21.17
2012	NYSE	FNB	Wed, Apr 25, 2001	20.43	21.04	20.43	21.04
2011	NYSE	FNB	Tue, Apr 24, 2001	20.09	20.73	20.09	20.73
2010	NYSE	FNB	Mon, Apr 23, 2001	20.09	20.23	20.09	20.09
2009	NYSE	FNB	Fri, Apr 20, 2001	20.19	20.32	19.83	20.09
2008	NYSE	FNB	Thu, Apr 19, 2001	20.10	20.47	19.90	20.42
2007	NYSE	FNB	Wed, Apr 18, 2001	20.34	20.79	20.00	20.30
2006	NYSE	FNB	Tue, Apr 17, 2001	20.39	20.39	20.09	20.34
2005	NYSE	FNB	Mon, Apr 16, 2001	20.48	20.53	20.13	20.26
2004	NYSE	FNB	Thu, Apr 12, 2001	20.47	20.86	20.47	20.65
2003	NYSE	FNB	Wed, Apr 11, 2001	20.73	20.89	20.52	20.52
2002	NYSE	FNB	Tue, Apr 10, 2001	20.95	20.95	20.77	20.77
2001	NYSE	FNB	Mon, Apr 9, 2001	20.87	20.95	20.85	20.95
2000	NYSE	FNB	Fri, Apr 6, 2001	20.98	20.99	20.85	20.85
1999	NYSE	FNB	Thu, Apr 5, 2001	20.86	21.00	20.83	21.00
1998	NYSE	FNB	Wed, Apr 4, 2001	21.17	21.37	20.72	20.92
1997	NYSE	FNB	Tue, Apr 3, 2001	20.30	21.17	19.91	21.17
1996	NYSE	FNB	Mon, Apr 2, 2001	20.72	20.81	20.30	20.69
1995	NYSE	FNB	Fri, Mar 30, 2001	19.44	20.73	19.38	20.73
1994	NYSE	FNB	Thu, Mar 29, 2001	19.26	20.04	19.26	19.44
1993	NYSE	FNB	Wed, Mar 28, 2001	19.92	20.09	19.48	19.48
1992	NYSE	FNB	Tue, Mar 27, 2001	19.44	20.09	19.22	20.06
1991	NYSE	FNB	Mon, Mar 26, 2001	18.79	19.87	18.79	19.87
1990	NYSE	FNB	Fri, Mar 23, 2001	18.47	19.01	18.47	18.90
1989	NYSE	FNB	Thu, Mar 22, 2001	18.57	18.90	18.03	18.90
1988	NYSE	FNB	Wed, Mar 21, 2001	19.01	19.44	18.20	19.22
1987	NYSE	FNB	Tue, Mar 20, 2001	19.76	20.03	19.01	19.01
1986	NYSE	FNB	Mon, Mar 19, 2001	19.57	19.65	19.33	19.65
1985	NYSE	FNB	Fri, Mar 16, 2001	20.19	20.30	19.44	19.55
1984	NYSE	FNB	Thu, Mar 15, 2001	19.98	19.98	19.65	19.98
1983	NYSE	FNB	Wed, Mar 14, 2001	20.30	20.46	19.76	19.76
1982	NYSE	FNB	Tue, Mar 13, 2001	19.76	20.30	19.60	20.30
1981	NYSE	FNB	Mon, Mar 12, 2001	20.36	20.36	19.82	19.82
1980	NYSE	FNB	Fri, Mar 9, 2001	20.34	20.52	20.30	20.30
1979	NYSE	FNB	Thu, Mar 8, 2001	20.19	20.57	20.19	20.52
1978	NYSE	FNB	Wed, Mar 7, 2001	20.22	20.30	20.14	20.19
1977	NYSE	FNB	Tue, Mar 6, 2001	20.03	20.25	19.65	20.25
1976	NYSE	FNB	Mon, Mar 5, 2001	20.14	20.19	20.03	20.03
1975	NYSE	FNB	Fri, Mar 2, 2001	19.55	20.25	19.55	20.14
1974	NYSE	FNB	Thu, Mar 1, 2001	20.07	20.09	19.65	19.65
1973	NYSE	FNB	Wed, Feb 28, 2001	19.92	20.09	19.65	20.09
1972	NYSE	FNB	Tue, Feb 27, 2001	19.92	20.09	19.92	19.98
1971	NYSE	FNB	Mon, Feb 26, 2001	19.82	20.46	19.65	19.92
1970	NYSE	FNB	Fri, Feb 23, 2001	19.65	19.82	19.01	19.82
1969	NYSE	FNB	Thu, Feb 22, 2001	20.63	20.63	19.87	19.98
1968	NYSE	FNB	Wed, Feb 21, 2001	19.60	20.63	19.60	20.63
1967	NYSE	FNB	Tue, Feb 20, 2001	19.65	19.98	19.55	19.92
1966	NYSE	FNB	Fri, Feb 16, 2001	19.71	19.98	19.60	19.87
1965	NYSE	FNB	Thu, Feb 15, 2001	19.51	19.98	19.49	19.92
1964	NYSE	FNB	Wed, Feb 14, 2001	19.60	19.60	19.33	19.60
1963	NYSE	FNB	Tue, Feb 13, 2001	19.65	19.98	19.44	19.60
1962	NYSE	FNB	Mon, Feb 12, 2001	19.76	19.98	19.44	19.82
1961	NYSE	FNB	Fri, Feb 9, 2001	19.28	19.71	19.28	19.71
1960	NYSE	FNB	Thu, Feb 8, 2001	19.06	19.55	19.01	19.33
1959	NYSE	FNB	Wed, Feb 7, 2001	19.11	19.22	19.01	19.06
1958	NYSE	FNB	Tue, Feb 6, 2001	18.95	19.11	18.90	19.11
1957	NYSE	FNB	Mon, Feb 5, 2001	18.68	18.95	18.68	18.90
1956	NYSE	FNB	Fri, Feb 2, 2001	18.95	19.01	18.57	18.68
1955	NYSE	FNB	Thu, Feb 1, 2001	18.36	18.90	18.30	18.90
1954	NYSE	FNB	Wed, Jan 31, 2001	19.11	19.22	18.68	18.68
1953	NYSE	FNB	Tue, Jan 30, 2001	19.11	19.33	19.01	19.11
1952	NYSE	FNB	Mon, Jan 29, 2001	19.33	19.44	19.01	19.01
1951	NYSE	FNB	Fri, Jan 26, 2001	19.49	19.49	19.22	19.22
1950	NYSE	FNB	Thu, Jan 25, 2001	19.87	19.87	19.49	19.49
1949	NYSE	FNB	Wed, Jan 24, 2001	19.92	20.30	19.76	19.87
1948	NYSE	FNB	Tue, Jan 23, 2001	19.71	19.98	19.71	19.87
1947	NYSE	FNB	Mon, Jan 22, 2001	19.55	19.95	19.49	19.87
1946	NYSE	FNB	Fri, Jan 19, 2001	19.65	19.87	19.55	19.60
1945	NYSE	FNB	Thu, Jan 18, 2001	19.65	19.87	19.65	19.87
1944	NYSE	FNB	Wed, Jan 17, 2001	20.19	20.41	19.65	19.65
1943	NYSE	FNB	Tue, Jan 16, 2001	19.11	20.30	18.90	20.30
1942	NYSE	FNB	Fri, Jan 12, 2001	19.11	19.22	19.11	19.11
1941	NYSE	FNB	Thu, Jan 11, 2001	18.41	19.44	18.41	19.01
1940	NYSE	FNB	Wed, Jan 10, 2001	18.56	19.22	17.93	18.90
1939	NYSE	FNB	Tue, Jan 9, 2001	18.52	18.76	18.09	18.57
1938	NYSE	FNB	Mon, Jan 8, 2001	18.84	18.95	18.52	18.90
1937	NYSE	FNB	Fri, Jan 5, 2001	19.22	19.22	18.84	19.17
1936	NYSE	FNB	Thu, Jan 4, 2001	19.01	19.82	18.57	19.71
1935	NYSE	FNB	Wed, Jan 3, 2001	18.36	19.01	18.25	18.79
1934	NYSE	FNB	Tue, Jan 2, 2001	18.14	18.74	18.14	18.74
1933	NYSE	FNB	Fri, Dec 29, 2000	18.57	18.60	18.09	18.14
1932	NYSE	FNB	Thu, Dec 28, 2000	18.52	18.79	18.14	18.79
1931	NYSE	FNB	Wed, Dec 27, 2000	17.93	18.57	17.44	18.57
1930	NYSE	FNB	Tue, Dec 26, 2000	16.58	17.93	16.58	17.93
1929	NYSE	FNB	Fri, Dec 22, 2000	16.52	17.28	16.52	17.17
1928	NYSE	FNB	Thu, Dec 21, 2000	16.74	16.74	16.47	16.74
1927	NYSE	FNB	Wed, Dec 20, 2000	16.63	16.74	16.52	16.52
1926	NYSE	FNB	Tue, Dec 19, 2000	17.17	17.17	16.41	16.79
1925	NYSE	FNB	Mon, Dec 18, 2000	17.28	17.60	17.22	17.49
1924	NYSE	FNB	Fri, Dec 15, 2000	17.16	17.39	16.95	17.28
1923	NYSE	FNB	Thu, Dec 14, 2000	17.71	17.71	17.17	17.39
1922	NYSE	FNB	Wed, Dec 13, 2000	17.49	17.66	17.33	17.66
1921	NYSE	FNB	Tue, Dec 12, 2000	17.68	18.03	17.33	17.49
1920	NYSE	FNB	Mon, Dec 11, 2000	17.66	17.93	17.33	17.93
1919	NYSE	FNB	Fri, Dec 8, 2000	17.33	17.66	17.33	17.66
1918	NYSE	FNB	Thu, Dec 7, 2000	17.39	17.44	17.39	17.44
1917	NYSE	FNB	Wed, Dec 6, 2000	17.28	17.71	17.28	17.55
1916	NYSE	FNB	Tue, Dec 5, 2000	17.28	17.66	17.28	17.49
1915	NYSE	FNB	Mon, Dec 4, 2000	17.39	17.51	17.28	17.39
1914	NYSE	FNB	Fri, Dec 1, 2000	16.90	17.64	16.90	17.39
1913	NYSE	FNB	Thu, Nov 30, 2000	17.49	17.55	16.74	17.39
1912	NYSE	FNB	Wed, Nov 29, 2000	16.85	17.71	16.85	17.44
1911	NYSE	FNB	Tue, Nov 28, 2000	17.28	17.28	16.95	16.95
1910	NYSE	FNB	Mon, Nov 27, 2000	17.82	17.87	17.33	17.60
1909	NYSE	FNB	Fri, Nov 24, 2000	17.71	18.03	17.71	18.03
1908	NYSE	FNB	Wed, Nov 22, 2000	17.66	17.82	17.60	17.82
1907	NYSE	FNB	Tue, Nov 21, 2000	17.76	17.82	17.60	17.60
1906	NYSE	FNB	Mon, Nov 20, 2000	17.87	17.87	17.71	17.71
1905	NYSE	FNB	Fri, Nov 17, 2000	17.93	18.14	17.60	18.14
1904	NYSE	FNB	Thu, Nov 16, 2000	18.03	18.14	17.49	17.53
1903	NYSE	FNB	Wed, Nov 15, 2000	17.71	18.14	17.28	18.14
1902	NYSE	FNB	Tue, Nov 14, 2000	18.14	18.38	17.71	17.71
1901	NYSE	FNB	Mon, Nov 13, 2000	18.47	18.47	17.82	17.82
1900	NYSE	FNB	Fri, Nov 10, 2000	18.52	18.79	18.47	18.47
1899	NYSE	FNB	Thu, Nov 9, 2000	18.63	18.79	18.52	18.79
1898	NYSE	FNB	Wed, Nov 8, 2000	18.79	18.79	18.63	18.63
1897	NYSE	FNB	Tue, Nov 7, 2000	18.79	18.79	18.63	18.76
1896	NYSE	FNB	Mon, Nov 6, 2000	18.68	18.79	18.57	18.57
1895	NYSE	FNB	Fri, Nov 3, 2000	18.55	18.90	18.47	18.63
1894	NYSE	FNB	Thu, Nov 2, 2000	18.25	18.57	18.25	18.57
1893	NYSE	FNB	Wed, Nov 1, 2000	18.52	18.57	18.25	18.57
1892	NYSE	FNB	Tue, Oct 31, 2000	18.41	18.57	18.41	18.57
1891	NYSE	FNB	Mon, Oct 30, 2000	18.30	18.52	18.30	18.36
1890	NYSE	FNB	Fri, Oct 27, 2000	18.47	18.90	18.47	18.74
1889	NYSE	FNB	Thu, Oct 26, 2000	18.25	18.47	17.93	18.36
1888	NYSE	FNB	Wed, Oct 25, 2000	17.87	18.36	17.87	18.20
1887	NYSE	FNB	Tue, Oct 24, 2000	18.30	18.30	18.09	18.25
1886	NYSE	FNB	Mon, Oct 23, 2000	18.14	18.30	18.14	18.30
1885	NYSE	FNB	Fri, Oct 20, 2000	18.14	18.20	17.93	18.20
1884	NYSE	FNB	Thu, Oct 19, 2000	17.49	18.09	17.49	18.09
1883	NYSE	FNB	Wed, Oct 18, 2000	17.82	17.87	17.28	17.76
1882	NYSE	FNB	Tue, Oct 17, 2000	18.14	18.14	17.82	17.82
1881	NYSE	FNB	Mon, Oct 16, 2000	18.14	18.30	18.14	18.14
1880	NYSE	FNB	Fri, Oct 13, 2000	17.93	18.56	17.93	18.56
1879	NYSE	FNB	Thu, Oct 12, 2000	18.09	18.14	17.93	17.93
1878	NYSE	FNB	Wed, Oct 11, 2000	18.57	18.57	17.93	18.25
1877	NYSE	FNB	Tue, Oct 10, 2000	18.79	18.90	18.57	18.57
1876	NYSE	FNB	Mon, Oct 9, 2000	18.68	19.01	18.68	18.80
1875	NYSE	FNB	Fri, Oct 6, 2000	18.68	18.90	18.68	18.68
1874	NYSE	FNB	Thu, Oct 5, 2000	18.47	18.79	18.47	18.79
1873	NYSE	FNB	Wed, Oct 4, 2000	18.14	18.47	18.03	18.41
1872	NYSE	FNB	Tue, Oct 3, 2000	18.57	18.63	17.82	18.09
1871	NYSE	FNB	Mon, Oct 2, 2000	18.47	18.79	18.47	18.57
1870	NYSE	FNB	Fri, Sep 29, 2000	18.84	19.33	18.47	18.47
1869	NYSE	FNB	Thu, Sep 28, 2000	18.41	19.01	18.36	18.90
1868	NYSE	FNB	Wed, Sep 27, 2000	18.36	18.47	18.36	18.36
1867	NYSE	FNB	Tue, Sep 26, 2000	18.36	18.47	18.36	18.47
1866	NYSE	FNB	Mon, Sep 25, 2000	18.25	18.57	18.25	18.57
1865	NYSE	FNB	Fri, Sep 22, 2000	18.14	18.36	18.03	18.03
1864	NYSE	FNB	Thu, Sep 21, 2000	18.41	18.47	18.20	18.25
1863	NYSE	FNB	Wed, Sep 20, 2000	18.25	18.63	18.20	18.57
1862	NYSE	FNB	Tue, Sep 19, 2000	17.93	18.52	17.93	18.52
1861	NYSE	FNB	Mon, Sep 18, 2000	18.79	18.79	17.87	17.87
1860	NYSE	FNB	Fri, Sep 15, 2000	18.63	18.79	18.47	18.47
1859	NYSE	FNB	Thu, Sep 14, 2000	18.68	18.84	18.57	18.74
1858	NYSE	FNB	Wed, Sep 13, 2000	18.68	18.68	18.68	18.68
1857	NYSE	FNB	Tue, Sep 12, 2000	18.79	18.95	18.68	18.68
1856	NYSE	FNB	Mon, Sep 11, 2000	18.79	18.84	18.57	18.63
1855	NYSE	FNB	Fri, Sep 8, 2000	18.57	18.84	18.57	18.74
1854	NYSE	FNB	Thu, Sep 7, 2000	18.47	19.01	18.36	19.01
1853	NYSE	FNB	Wed, Sep 6, 2000	18.41	18.57	18.41	18.57
1852	NYSE	FNB	Tue, Sep 5, 2000	18.57	18.68	18.52	18.68
1851	NYSE	FNB	Fri, Sep 1, 2000	18.57	19.01	18.57	18.57
1850	NYSE	FNB	Thu, Aug 31, 2000	18.76	19.01	18.57	19.01
1849	NYSE	FNB	Wed, Aug 30, 2000	18.79	18.79	18.57	18.57
1848	NYSE	FNB	Tue, Aug 29, 2000	18.79	18.95	18.79	18.79
1847	NYSE	FNB	Mon, Aug 28, 2000	18.92	19.01	18.84	18.90
1846	NYSE	FNB	Fri, Aug 25, 2000	18.79	19.11	18.79	19.01
1845	NYSE	FNB	Thu, Aug 24, 2000	18.84	19.11	18.84	19.01
1844	NYSE	FNB	Wed, Aug 23, 2000	18.90	19.01	18.90	18.95
1843	NYSE	FNB	Tue, Aug 22, 2000	18.90	19.01	18.74	19.01
1842	NYSE	FNB	Mon, Aug 21, 2000	18.71	18.84	18.68	18.74
1841	NYSE	FNB	Fri, Aug 18, 2000	18.68	18.68	18.68	18.68
1840	NYSE	FNB	Thu, Aug 17, 2000	18.90	19.01	18.79	18.90
1839	NYSE	FNB	Wed, Aug 16, 2000	19.11	19.14	18.90	19.01
1838	NYSE	FNB	Tue, Aug 15, 2000	18.79	19.11	18.79	19.11
1837	NYSE	FNB	Mon, Aug 14, 2000	18.95	19.17	18.90	19.01
1836	NYSE	FNB	Fri, Aug 11, 2000	18.79	19.17	18.79	19.01
1835	NYSE	FNB	Thu, Aug 10, 2000	18.74	19.01	18.74	19.01
1834	NYSE	FNB	Wed, Aug 9, 2000	18.14	19.01	18.14	18.90
1833	NYSE	FNB	Tue, Aug 8, 2000	18.36	18.36	18.14	18.14
1832	NYSE	FNB	Mon, Aug 7, 2000	18.03	18.36	18.03	18.14
1831	NYSE	FNB	Fri, Aug 4, 2000	18.03	18.14	17.98	18.09
1830	NYSE	FNB	Thu, Aug 3, 2000	18.03	18.36	17.98	18.14
1829	NYSE	FNB	Wed, Aug 2, 2000	17.60	18.03	17.60	17.98
1828	NYSE	FNB	Tue, Aug 1, 2000	17.39	17.82	17.39	17.49
1827	NYSE	FNB	Mon, Jul 31, 2000	16.85	17.71	16.85	17.60
1826	NYSE	FNB	Fri, Jul 28, 2000	17.71	17.71	16.63	16.63
1825	NYSE	FNB	Thu, Jul 27, 2000	18.14	18.41	17.71	17.71
1824	NYSE	FNB	Wed, Jul 26, 2000	18.68	18.68	18.25	18.68
1823	NYSE	FNB	Tue, Jul 25, 2000	19.01	19.06	18.79	18.79
1822	NYSE	FNB	Mon, Jul 24, 2000	19.01	19.44	18.79	18.79
1821	NYSE	FNB	Fri, Jul 21, 2000	19.65	19.65	19.44	19.44
1820	NYSE	FNB	Thu, Jul 20, 2000	19.01	19.87	19.01	19.65
1819	NYSE	FNB	Wed, Jul 19, 2000	19.01	19.11	19.01	19.11
1818	NYSE	FNB	Tue, Jul 18, 2000	19.22	19.30	19.01	19.06
1817	NYSE	FNB	Mon, Jul 17, 2000	19.14	19.44	19.14	19.22
1816	NYSE	FNB	Fri, Jul 14, 2000	18.90	19.11	18.90	19.11
1815	NYSE	FNB	Thu, Jul 13, 2000	18.79	19.01	18.79	19.01
1814	NYSE	FNB	Wed, Jul 12, 2000	18.36	19.01	18.36	18.79
1813	NYSE	FNB	Tue, Jul 11, 2000	18.57	19.01	18.47	19.01
1812	NYSE	FNB	Mon, Jul 10, 2000	18.84	19.01	18.14	19.01
1811	NYSE	FNB	Fri, Jul 7, 2000	17.71	18.79	17.71	18.47
1810	NYSE	FNB	Thu, Jul 6, 2000	17.71	18.14	17.28	18.14
1809	NYSE	FNB	Wed, Jul 5, 2000	17.60	17.60	17.28	17.49
1808	NYSE	FNB	Mon, Jul 3, 2000	17.82	17.82	17.28	17.39
1807	NYSE	FNB	Fri, Jun 30, 2000	17.28	17.82	17.28	17.82
1806	NYSE	FNB	Thu, Jun 29, 2000	17.33	17.82	17.28	17.49
1805	NYSE	FNB	Wed, Jun 28, 2000	17.66	17.71	17.17	17.60
1804	NYSE	FNB	Tue, Jun 27, 2000	17.28	17.49	17.06	17.17
1803	NYSE	FNB	Mon, Jun 26, 2000	17.22	17.22	17.12	17.12
1802	NYSE	FNB	Fri, Jun 23, 2000	17.17	17.28	17.17	17.17
1801	NYSE	FNB	Thu, Jun 22, 2000	17.60	17.60	17.17	17.17
1800	NYSE	FNB	Wed, Jun 21, 2000	17.22	17.44	17.22	17.39
1799	NYSE	FNB	Tue, Jun 20, 2000	17.17	17.44	17.17	17.22
1798	NYSE	FNB	Mon, Jun 19, 2000	17.20	17.28	17.17	17.22
1797	NYSE	FNB	Fri, Jun 16, 2000	17.98	18.14	17.17	17.44
1796	NYSE	FNB	Thu, Jun 15, 2000	17.06	17.71	16.85	17.71
1795	NYSE	FNB	Wed, Jun 14, 2000	17.28	17.28	16.95	17.28
1794	NYSE	FNB	Tue, Jun 13, 2000	16.36	17.25	16.36	16.95
1793	NYSE	FNB	Mon, Jun 12, 2000	16.58	16.63	16.31	16.36
1792	NYSE	FNB	Fri, Jun 9, 2000	16.25	16.52	16.25	16.52
1791	NYSE	FNB	Thu, Jun 8, 2000	16.25	16.55	16.20	16.41
1790	NYSE	FNB	Wed, Jun 7, 2000	16.20	16.31	16.20	16.25
1789	NYSE	FNB	Tue, Jun 6, 2000	16.31	16.41	16.09	16.20
1788	NYSE	FNB	Mon, Jun 5, 2000	16.20	16.31	16.20	16.20
1787	NYSE	FNB	Fri, Jun 2, 2000	16.41	16.41	16.20	16.31
1786	NYSE	FNB	Thu, Jun 1, 2000	15.66	16.20	15.66	15.93
1785	NYSE	FNB	Wed, May 31, 2000	15.98	16.20	15.66	15.87
1784	NYSE	FNB	Tue, May 30, 2000	15.98	16.41	15.98	16.09
1783	NYSE	FNB	Fri, May 26, 2000	15.98	16.41	15.98	16.41
1782	NYSE	FNB	Thu, May 25, 2000	15.87	16.31	15.87	15.93
1781	NYSE	FNB	Wed, May 24, 2000	15.87	16.04	15.77	15.87
1780	NYSE	FNB	Tue, May 23, 2000	16.09	16.47	15.77	16.31
1779	NYSE	FNB	Mon, May 22, 2000	16.41	16.41	15.87	15.98
1778	NYSE	FNB	Fri, May 19, 2000	16.20	16.20	16.14	16.14
1777	NYSE	FNB	Thu, May 18, 2000	16.41	16.49	16.20	16.20
1776	NYSE	FNB	Wed, May 17, 2000	16.41	16.63	16.41	16.63
1775	NYSE	FNB	Tue, May 16, 2000	16.85	16.85	16.41	16.41
1774	NYSE	FNB	Mon, May 15, 2000	16.63	17.06	16.41	16.63
1773	NYSE	FNB	Fri, May 12, 2000	16.85	17.06	16.63	16.85
1772	NYSE	FNB	Thu, May 11, 2000	16.85	17.06	16.74	16.74
1771	NYSE	FNB	Wed, May 10, 2000	17.06	17.06	16.74	16.74
1770	NYSE	FNB	Tue, May 9, 2000	17.28	17.28	16.85	17.28
1769	NYSE	FNB	Mon, May 8, 2000	16.79	17.12	16.79	17.01
1768	NYSE	FNB	Fri, May 5, 2000	16.85	16.85	16.52	16.85
1767	NYSE	FNB	Thu, May 4, 2000	16.36	16.41	16.09	16.20
1766	NYSE	FNB	Wed, May 3, 2000	16.52	16.52	16.09	16.14
1765	NYSE	FNB	Tue, May 2, 2000	16.52	16.68	16.52	16.60
1764	NYSE	FNB	Mon, May 1, 2000	16.52	17.06	16.52	16.68
1763	NYSE	FNB	Fri, Apr 28, 2000	15.55	17.06	15.55	17.06
1762	NYSE	FNB	Thu, Apr 27, 2000	16.20	16.20	15.77	16.09
1761	NYSE	FNB	Wed, Apr 26, 2000	16.20	16.20	15.55	15.98
1760	NYSE	FNB	Tue, Apr 25, 2000	15.43	15.84	15.43	15.84
1759	NYSE	FNB	Mon, Apr 24, 2000	15.22	15.63	15.22	15.48
1758	NYSE	FNB	Thu, Apr 20, 2000	15.38	15.63	15.12	15.22
1757	NYSE	FNB	Wed, Apr 19, 2000	15.22	15.63	15.02	15.12
1756	NYSE	FNB	Tue, Apr 18, 2000	15.32	15.43	15.22	15.27
1755	NYSE	FNB	Mon, Apr 17, 2000	15.43	15.43	15.22	15.43
1754	NYSE	FNB	Fri, Apr 14, 2000	15.68	16.25	15.38	15.38
1753	NYSE	FNB	Thu, Apr 13, 2000	15.99	16.04	15.63	15.63
1752	NYSE	FNB	Wed, Apr 12, 2000	15.84	16.35	15.84	15.99
1751	NYSE	FNB	Tue, Apr 11, 2000	15.84	16.15	15.84	15.84
1750	NYSE	FNB	Mon, Apr 10, 2000	15.84	16.20	15.84	15.84
1749	NYSE	FNB	Fri, Apr 7, 2000	15.94	16.25	15.94	16.20
1748	NYSE	FNB	Thu, Apr 6, 2000	15.99	16.15	15.63	16.15
1747	NYSE	FNB	Wed, Apr 5, 2000	15.63	15.99	15.63	15.94
1746	NYSE	FNB	Tue, Apr 4, 2000	15.63	16.25	15.43	15.89
1745	NYSE	FNB	Mon, Apr 3, 2000	15.12	15.63	15.12	15.63
1744	NYSE	FNB	Fri, Mar 31, 2000	16.66	16.87	15.02	15.12
1743	NYSE	FNB	Thu, Mar 30, 2000	17.07	17.38	16.66	16.66
1742	NYSE	FNB	Wed, Mar 29, 2000	17.07	17.07	16.66	16.71
1741	NYSE	FNB	Tue, Mar 28, 2000	17.07	17.18	16.66	16.66
1740	NYSE	FNB	Mon, Mar 27, 2000	17.07	17.28	17.07	17.07
1739	NYSE	FNB	Fri, Mar 24, 2000	16.66	17.28	16.66	17.18
1738	NYSE	FNB	Thu, Mar 23, 2000	16.46	16.66	16.25	16.66
1737	NYSE	FNB	Wed, Mar 22, 2000	16.46	16.46	16.40	16.46
1736	NYSE	FNB	Tue, Mar 21, 2000	16.20	16.35	15.84	16.35
1735	NYSE	FNB	Mon, Mar 20, 2000	16.46	16.46	16.20	16.20
1734	NYSE	FNB	Fri, Mar 17, 2000	16.30	16.56	16.04	16.56
1733	NYSE	FNB	Thu, Mar 16, 2000	15.32	16.87	15.02	16.56
1732	NYSE	FNB	Wed, Mar 15, 2000	15.63	15.63	14.91	15.32
1731	NYSE	FNB	Tue, Mar 14, 2000	15.63	15.63	15.02	15.43
1730	NYSE	FNB	Mon, Mar 13, 2000	15.63	15.63	14.96	15.02
1729	NYSE	FNB	Fri, Mar 10, 2000	16.10	16.35	15.63	15.84
1728	NYSE	FNB	Thu, Mar 9, 2000	15.74	16.46	15.68	16.25
1727	NYSE	FNB	Wed, Mar 8, 2000	16.46	16.46	15.68	15.74
1726	NYSE	FNB	Tue, Mar 7, 2000	16.25	16.56	15.84	15.84
1725	NYSE	FNB	Mon, Mar 6, 2000	17.07	17.18	16.25	16.46
1724	NYSE	FNB	Fri, Mar 3, 2000	17.28	17.59	17.28	17.28
1723	NYSE	FNB	Thu, Mar 2, 2000	18.51	18.72	17.28	17.28
1722	NYSE	FNB	Wed, Mar 1, 2000	17.74	18.72	17.28	18.72
1721	NYSE	FNB	Tue, Feb 29, 2000	17.43	18.00	17.07	17.90
1720	NYSE	FNB	Mon, Feb 28, 2000	17.18	17.48	17.18	17.48
1719	NYSE	FNB	Fri, Feb 25, 2000	17.18	17.59	17.18	17.48
1718	NYSE	FNB	Thu, Feb 24, 2000	17.33	17.38	17.28	17.28
1717	NYSE	FNB	Wed, Feb 23, 2000	17.33	17.59	17.28	17.48
1716	NYSE	FNB	Tue, Feb 22, 2000	18.10	18.51	17.48	17.48
1715	NYSE	FNB	Fri, Feb 18, 2000	18.10	18.20	18.10	18.20
1714	NYSE	FNB	Thu, Feb 17, 2000	18.20	18.26	18.10	18.10
1713	NYSE	FNB	Wed, Feb 16, 2000	18.20	18.31	18.20	18.26
1712	NYSE	FNB	Tue, Feb 15, 2000	18.05	18.31	18.00	18.31
1711	NYSE	FNB	Mon, Feb 14, 2000	18.36	18.41	18.00	18.00
1710	NYSE	FNB	Fri, Feb 11, 2000	18.92	18.92	18.41	18.41
1709	NYSE	FNB	Thu, Feb 10, 2000	18.26	18.92	18.26	18.87
1708	NYSE	FNB	Wed, Feb 9, 2000	18.20	18.36	18.20	18.26
1707	NYSE	FNB	Tue, Feb 8, 2000	18.05	18.15	17.69	18.15
1706	NYSE	FNB	Mon, Feb 7, 2000	17.82	18.05	17.79	18.05
1705	NYSE	FNB	Fri, Feb 4, 2000	17.84	18.00	17.38	17.74
1704	NYSE	FNB	Thu, Feb 3, 2000	17.43	18.00	17.43	18.00
1703	NYSE	FNB	Wed, Feb 2, 2000	18.00	18.00	17.38	17.69
1702	NYSE	FNB	Tue, Feb 1, 2000	18.10	18.10	17.48	17.95
1701	NYSE	FNB	Mon, Jan 31, 2000	18.10	18.31	18.10	18.10
1700	NYSE	FNB	Fri, Jan 28, 2000	17.69	18.20	17.69	18.10
1699	NYSE	FNB	Thu, Jan 27, 2000	16.87	18.20	16.87	18.20
1698	NYSE	FNB	Wed, Jan 26, 2000	19.03	19.03	16.87	17.38
1697	NYSE	FNB	Tue, Jan 25, 2000	19.18	19.34	19.13	19.34
1696	NYSE	FNB	Mon, Jan 24, 2000	19.13	19.34	19.03	19.23
1695	NYSE	FNB	Fri, Jan 21, 2000	19.21	19.44	19.13	19.13
1694	NYSE	FNB	Thu, Jan 20, 2000	19.23	19.44	19.08	19.23
1693	NYSE	FNB	Wed, Jan 19, 2000	18.56	19.23	18.56	19.03
1692	NYSE	FNB	Tue, Jan 18, 2000	18.51	18.92	18.51	18.87
1691	NYSE	FNB	Fri, Jan 14, 2000	18.51	18.62	18.31	18.51
1690	NYSE	FNB	Thu, Jan 13, 2000	19.23	19.23	18.00	18.20
1689	NYSE	FNB	Wed, Jan 12, 2000	19.28	19.39	19.13	19.13
1688	NYSE	FNB	Tue, Jan 11, 2000	19.34	19.44	19.03	19.44
1687	NYSE	FNB	Mon, Jan 10, 2000	18.31	19.34	18.31	19.23
1686	NYSE	FNB	Fri, Jan 7, 2000	18.05	18.82	18.00	18.51
1685	NYSE	FNB	Thu, Jan 6, 2000	17.48	18.31	17.48	18.20
1684	NYSE	FNB	Wed, Jan 5, 2000	17.28	17.79	17.28	17.69
1683	NYSE	FNB	Tue, Jan 4, 2000	17.69	17.74	17.28	17.74
1682	NYSE	FNB	Mon, Jan 3, 2000	18.31	18.51	18.05	18.31
1681	NYSE	FNB	Fri, Dec 31, 1999	18.10	18.31	18.10	18.31
1680	NYSE	FNB	Thu, Dec 30, 1999	18.31	18.72	18.10	18.10
1679	NYSE	FNB	Wed, Dec 29, 1999	18.31	18.31	17.59	18.10
1678	NYSE	FNB	Tue, Dec 28, 1999	18.51	18.82	17.59	18.51
1677	NYSE	FNB	Mon, Dec 27, 1999	18.62	18.82	18.51	18.56
1676	NYSE	FNB	Thu, Dec 23, 1999	19.13	19.44	18.41	18.62
1675	NYSE	FNB	Wed, Dec 22, 1999	19.31	19.54	18.92	19.13
1674	NYSE	FNB	Tue, Dec 21, 1999	19.03	19.70	19.03	19.23
1673	NYSE	FNB	Mon, Dec 20, 1999	19.34	19.59	19.03	19.03
1672	NYSE	FNB	Fri, Dec 17, 1999	20.77	20.77	19.23	19.44
1671	NYSE	FNB	Thu, Dec 16, 1999	19.75	20.57	19.54	20.16
1670	NYSE	FNB	Wed, Dec 15, 1999	19.95	20.36	19.54	19.95
1669	NYSE	FNB	Tue, Dec 14, 1999	19.75	20.36	18.92	20.16
1668	NYSE	FNB	Mon, Dec 13, 1999	19.13	19.59	18.92	19.59
1667	NYSE	FNB	Fri, Dec 10, 1999	19.80	19.95	19.64	19.85
1666	NYSE	FNB	Thu, Dec 9, 1999	19.80	20.05	19.80	19.80
1665	NYSE	FNB	Wed, Dec 8, 1999	20.36	20.36	19.75	19.95
1664	NYSE	FNB	Tue, Dec 7, 1999	20.26	20.77	20.00	20.72
1663	NYSE	FNB	Mon, Dec 6, 1999	20.05	21.39	20.05	21.13
1662	NYSE	FNB	Fri, Dec 3, 1999	20.77	20.95	19.95	20.26
1661	NYSE	FNB	Thu, Dec 2, 1999	21.08	21.08	20.57	20.67
1660	NYSE	FNB	Wed, Dec 1, 1999	21.39	21.39	20.67	20.93
1659	NYSE	FNB	Tue, Nov 30, 1999	21.19	21.39	21.08	21.19
1658	NYSE	FNB	Mon, Nov 29, 1999	21.70	21.70	21.08	21.19
1657	NYSE	FNB	Fri, Nov 26, 1999	21.49	21.70	21.08	21.60
1656	NYSE	FNB	Wed, Nov 24, 1999	21.49	21.49	21.49	21.49
1655	NYSE	FNB	Tue, Nov 23, 1999	21.70	21.70	21.19	21.49
1654	NYSE	FNB	Mon, Nov 22, 1999	22.52	22.52	21.49	21.49
1653	NYSE	FNB	Fri, Nov 19, 1999	22.52	22.93	22.52	22.52
1652	NYSE	FNB	Thu, Nov 18, 1999	22.78	22.99	22.73	22.88
1651	NYSE	FNB	Wed, Nov 17, 1999	22.83	22.83	22.83	22.83
1650	NYSE	FNB	Tue, Nov 16, 1999	22.21	23.04	22.21	22.83
1649	NYSE	FNB	Mon, Nov 15, 1999	22.21	23.04	22.11	23.04
1648	NYSE	FNB	Fri, Nov 12, 1999	22.16	22.32	22.11	22.32
1647	NYSE	FNB	Thu, Nov 11, 1999	22.27	22.34	22.11	22.11
1646	NYSE	FNB	Wed, Nov 10, 1999	22.42	22.42	22.21	22.42
1645	NYSE	FNB	Tue, Nov 9, 1999	22.11	22.42	22.11	22.32
1644	NYSE	FNB	Mon, Nov 8, 1999	22.01	22.21	22.01	22.21
1643	NYSE	FNB	Fri, Nov 5, 1999	22.11	22.11	21.96	22.11
1642	NYSE	FNB	Thu, Nov 4, 1999	21.70	22.21	21.49	21.96
1641	NYSE	FNB	Wed, Nov 3, 1999	21.39	22.01	21.39	21.80
1640	NYSE	FNB	Tue, Nov 2, 1999	21.19	21.70	21.19	21.49
1639	NYSE	FNB	Mon, Nov 1, 1999	21.39	21.60	21.03	21.29
1638	NYSE	FNB	Fri, Oct 29, 1999	20.88	21.39	20.88	21.08
1637	NYSE	FNB	Thu, Oct 28, 1999	21.08	21.39	20.88	21.34
1636	NYSE	FNB	Wed, Oct 27, 1999	20.98	21.08	20.98	20.98
1635	NYSE	FNB	Tue, Oct 26, 1999	20.98	21.08	20.98	21.03
1634	NYSE	FNB	Mon, Oct 25, 1999	20.98	21.11	20.98	20.98
1633	NYSE	FNB	Fri, Oct 22, 1999	20.98	21.29	20.98	21.21
1632	NYSE	FNB	Thu, Oct 21, 1999	20.98	21.19	20.93	20.98
1631	NYSE	FNB	Wed, Oct 20, 1999	21.08	21.19	20.98	20.98
1630	NYSE	FNB	Tue, Oct 19, 1999	20.88	21.60	20.88	21.19
1629	NYSE	FNB	Mon, Oct 18, 1999	20.98	21.39	20.88	21.39
1628	NYSE	FNB	Fri, Oct 15, 1999	21.31	21.49	20.88	21.08
1627	NYSE	FNB	Thu, Oct 14, 1999	20.88	21.39	20.88	21.39
1626	NYSE	FNB	Wed, Oct 13, 1999	20.88	21.29	20.88	21.19
1625	NYSE	FNB	Tue, Oct 12, 1999	20.88	20.98	20.88	20.98
1624	NYSE	FNB	Mon, Oct 11, 1999	21.08	21.08	20.88	21.08
1623	NYSE	FNB	Fri, Oct 8, 1999	20.88	21.19	20.88	20.98
1622	NYSE	FNB	Thu, Oct 7, 1999	20.77	21.29	20.77	20.98
1621	NYSE	FNB	Wed, Oct 6, 1999	20.16	21.39	20.16	21.29
1620	NYSE	FNB	Tue, Oct 5, 1999	19.64	20.77	19.64	20.77
1619	NYSE	FNB	Mon, Oct 4, 1999	19.95	20.05	19.54	19.85
1618	NYSE	FNB	Fri, Oct 1, 1999	19.85	20.05	19.80	19.95
1617	NYSE	FNB	Thu, Sep 30, 1999	20.36	20.41	19.80	19.95
1616	NYSE	FNB	Wed, Sep 29, 1999	20.98	20.98	20.57	20.57
1615	NYSE	FNB	Tue, Sep 28, 1999	21.08	21.24	21.08	21.13
1614	NYSE	FNB	Mon, Sep 27, 1999	21.19	21.19	20.98	21.13
1613	NYSE	FNB	Fri, Sep 24, 1999	21.08	21.39	20.98	21.03
1612	NYSE	FNB	Thu, Sep 23, 1999	20.67	21.29	20.67	21.19
1611	NYSE	FNB	Wed, Sep 22, 1999	20.88	21.08	20.67	20.83
1610	NYSE	FNB	Tue, Sep 21, 1999	20.67	20.77	20.67	20.77
1609	NYSE	FNB	Mon, Sep 20, 1999	20.57	20.98	20.57	20.67
1608	NYSE	FNB	Fri, Sep 17, 1999	20.77	20.88	20.57	20.57
1607	NYSE	FNB	Thu, Sep 16, 1999	21.39	21.39	20.57	20.57
1606	NYSE	FNB	Wed, Sep 15, 1999	20.77	21.39	20.77	21.39
1605	NYSE	FNB	Tue, Sep 14, 1999	22.01	22.01	20.98	21.60
1604	NYSE	FNB	Mon, Sep 13, 1999	21.80	22.01	21.80	21.80
1603	NYSE	FNB	Fri, Sep 10, 1999	22.01	22.21	22.01	22.06
1602	NYSE	FNB	Thu, Sep 9, 1999	22.21	22.21	22.01	22.01
1601	NYSE	FNB	Wed, Sep 8, 1999	22.11	22.16	22.11	22.16
1600	NYSE	FNB	Tue, Sep 7, 1999	22.01	22.21	22.01	22.16
1599	NYSE	FNB	Fri, Sep 3, 1999	22.21	22.21	22.01	22.16
1598	NYSE	FNB	Thu, Sep 2, 1999	22.01	22.21	22.01	22.16
1597	NYSE	FNB	Wed, Sep 1, 1999	22.11	22.32	22.11	22.32
1596	NYSE	FNB	Tue, Aug 31, 1999	22.01	22.21	22.01	22.21
1595	NYSE	FNB	Mon, Aug 30, 1999	22.01	22.11	21.80	22.01
1594	NYSE	FNB	Fri, Aug 27, 1999	22.11	22.21	22.01	22.06
1593	NYSE	FNB	Thu, Aug 26, 1999	21.80	22.11	21.80	22.06
1592	NYSE	FNB	Wed, Aug 25, 1999	21.39	22.01	21.39	21.96
1591	NYSE	FNB	Tue, Aug 24, 1999	21.44	21.60	21.44	21.60
1590	NYSE	FNB	Mon, Aug 23, 1999	21.49	21.60	21.44	21.44
1589	NYSE	FNB	Fri, Aug 20, 1999	21.49	21.60	21.39	21.39
1588	NYSE	FNB	Thu, Aug 19, 1999	21.39	21.55	21.39	21.55
1587	NYSE	FNB	Wed, Aug 18, 1999	21.39	21.49	21.39	21.39
1586	NYSE	FNB	Tue, Aug 17, 1999	21.39	21.49	21.39	21.49
1585	NYSE	FNB	Mon, Aug 16, 1999	21.34	21.55	21.29	21.55
1584	NYSE	FNB	Fri, Aug 13, 1999	21.29	21.49	21.29	21.44
1583	NYSE	FNB	Thu, Aug 12, 1999	21.29	21.39	21.29	21.34
1582	NYSE	FNB	Wed, Aug 11, 1999	21.29	21.70	21.29	21.55
1581	NYSE	FNB	Tue, Aug 10, 1999	21.29	21.39	21.29	21.39
1580	NYSE	FNB	Mon, Aug 9, 1999	21.34	21.39	21.19	21.29
1579	NYSE	FNB	Fri, Aug 6, 1999	21.34	21.34	21.19	21.24
1578	NYSE	FNB	Thu, Aug 5, 1999	21.39	21.44	21.29	21.39
1577	NYSE	FNB	Wed, Aug 4, 1999	21.39	21.49	21.39	21.44
1576	NYSE	FNB	Tue, Aug 3, 1999	21.39	21.49	21.39	21.49
1575	NYSE	FNB	Mon, Aug 2, 1999	21.39	21.49	21.39	21.39
1574	NYSE	FNB	Fri, Jul 30, 1999	21.70	21.70	21.39	21.39
1573	NYSE	FNB	Thu, Jul 29, 1999	22.01	22.01	21.29	21.39
1572	NYSE	FNB	Wed, Jul 28, 1999	22.06	22.21	21.85	22.11
1571	NYSE	FNB	Tue, Jul 27, 1999	21.49	22.27	21.49	22.01
1570	NYSE	FNB	Mon, Jul 26, 1999	21.39	21.60	21.39	21.49
1569	NYSE	FNB	Fri, Jul 23, 1999	21.29	21.55	21.29	21.39
1568	NYSE	FNB	Thu, Jul 22, 1999	21.44	21.60	21.29	21.29
1567	NYSE	FNB	Wed, Jul 21, 1999	21.29	21.39	21.29	21.39
1566	NYSE	FNB	Tue, Jul 20, 1999	21.34	21.39	21.19	21.39
1565	NYSE	FNB	Mon, Jul 19, 1999	21.60	21.60	21.29	21.29
1564	NYSE	FNB	Fri, Jul 16, 1999	21.39	21.60	21.24	21.60
1563	NYSE	FNB	Thu, Jul 15, 1999	19.95	21.39	19.95	21.34
1562	NYSE	FNB	Wed, Jul 14, 1999	20.57	20.57	20.05	20.16
1561	NYSE	FNB	Tue, Jul 13, 1999	20.16	20.67	20.05	20.36
1560	NYSE	FNB	Mon, Jul 12, 1999	21.19	21.19	19.75	20.26
1559	NYSE	FNB	Fri, Jul 9, 1999	20.47	21.08	20.36	21.08
1558	NYSE	FNB	Thu, Jul 8, 1999	20.36	20.41	19.95	20.36
1557	NYSE	FNB	Wed, Jul 7, 1999	20.36	20.36	19.75	20.16
1556	NYSE	FNB	Tue, Jul 6, 1999	21.13	21.13	19.95	20.16
1555	NYSE	FNB	Fri, Jul 2, 1999	22.01	22.01	20.57	21.08
1554	NYSE	FNB	Thu, Jul 1, 1999	22.16	22.32	21.29	22.01
1553	NYSE	FNB	Wed, Jun 30, 1999	21.60	22.42	21.29	22.21
1552	NYSE	FNB	Tue, Jun 29, 1999	21.60	21.60	20.98	21.60
1551	NYSE	FNB	Mon, Jun 28, 1999	21.29	21.70	21.29	21.60
1550	NYSE	FNB	Fri, Jun 25, 1999	20.88	21.24	20.77	21.13
1549	NYSE	FNB	Thu, Jun 24, 1999	21.08	21.29	20.77	21.08
1548	NYSE	FNB	Wed, Jun 23, 1999	20.47	20.98	20.47	20.98
1547	NYSE	FNB	Tue, Jun 22, 1999	20.77	20.77	20.47	20.57
1546	NYSE	FNB	Mon, Jun 21, 1999	20.98	20.98	20.36	20.77
1545	NYSE	FNB	Fri, Jun 18, 1999	21.39	21.39	20.57	20.57
1544	NYSE	FNB	Thu, Jun 17, 1999	20.47	20.88	20.47	20.57
1543	NYSE	FNB	Wed, Jun 16, 1999	21.19	21.39	20.36	20.36
1542	NYSE	FNB	Tue, Jun 15, 1999	21.19	21.39	20.47	21.19
1541	NYSE	FNB	Mon, Jun 14, 1999	21.39	21.39	20.57	20.57
1540	NYSE	FNB	Fri, Jun 11, 1999	21.39	21.39	21.13	21.34
1539	NYSE	FNB	Thu, Jun 10, 1999	21.39	21.39	20.98	21.29
1538	NYSE	FNB	Wed, Jun 9, 1999	21.60	21.60	20.98	21.49
1537	NYSE	FNB	Tue, Jun 8, 1999	21.39	21.60	21.19	21.24
1536	NYSE	FNB	Mon, Jun 7, 1999	22.21	22.21	21.39	21.39
1535	NYSE	FNB	Fri, Jun 4, 1999	22.21	22.21	21.65	22.21
1534	NYSE	FNB	Thu, Jun 3, 1999	22.01	22.32	21.80	22.01
1533	NYSE	FNB	Wed, Jun 2, 1999	22.01	22.11	21.85	22.01
1532	NYSE	FNB	Tue, Jun 1, 1999	21.91	22.42	21.60	22.29
1531	NYSE	FNB	Fri, May 28, 1999	21.80	22.21	21.39	22.16
1530	NYSE	FNB	Thu, May 27, 1999	21.39	21.80	20.98	21.44
1529	NYSE	FNB	Wed, May 26, 1999	20.98	21.19	20.98	20.98
1528	NYSE	FNB	Tue, May 25, 1999	20.26	21.39	20.26	21.08
1527	NYSE	FNB	Mon, May 24, 1999	20.67	20.72	20.26	20.72
1526	NYSE	FNB	Fri, May 21, 1999	20.31	20.47	20.16	20.47
1525	NYSE	FNB	Thu, May 20, 1999	20.41	20.57	20.16	20.16
1524	NYSE	FNB	Wed, May 19, 1999	20.36	20.57	20.36	20.47
1523	NYSE	FNB	Tue, May 18, 1999	20.57	20.57	20.36	20.52
1522	NYSE	FNB	Mon, May 17, 1999	20.36	20.57	20.36	20.47
1521	NYSE	FNB	Fri, May 14, 1999	20.57	20.77	20.36	20.36
1520	NYSE	FNB	Thu, May 13, 1999	20.47	20.62	20.47	20.54
1519	NYSE	FNB	Wed, May 12, 1999	20.47	20.62	20.36	20.62
1518	NYSE	FNB	Tue, May 11, 1999	20.47	20.98	20.47	20.72
1517	NYSE	FNB	Mon, May 10, 1999	20.57	20.77	20.52	20.67
1516	NYSE	FNB	Fri, May 7, 1999	20.52	20.77	20.52	20.62
1515	NYSE	FNB	Thu, May 6, 1999	20.57	21.08	20.47	20.67
1514	NYSE	FNB	Wed, May 5, 1999	20.57	20.77	20.57	20.67
1513	NYSE	FNB	Tue, May 4, 1999	20.77	21.19	20.36	20.88
1512	NYSE	FNB	Mon, May 3, 1999	19.49	20.37	19.25	20.37
1511	NYSE	FNB	Fri, Apr 30, 1999	18.71	19.59	18.71	19.30
1510	NYSE	FNB	Thu, Apr 29, 1999	18.02	19.00	18.02	18.90
1509	NYSE	FNB	Wed, Apr 28, 1999	19.00	19.00	18.02	18.41
1508	NYSE	FNB	Tue, Apr 27, 1999	18.90	19.20	18.81	18.86
1507	NYSE	FNB	Mon, Apr 26, 1999	18.90	19.20	18.81	18.81
1506	NYSE	FNB	Fri, Apr 23, 1999	19.20	19.20	18.81	19.10
1505	NYSE	FNB	Thu, Apr 22, 1999	18.81	19.20	18.81	19.20
1504	NYSE	FNB	Wed, Apr 21, 1999	18.81	19.30	18.61	18.86
1503	NYSE	FNB	Tue, Apr 20, 1999	19.00	19.00	18.61	18.86
1502	NYSE	FNB	Mon, Apr 19, 1999	19.00	19.20	18.71	18.71
1501	NYSE	FNB	Fri, Apr 16, 1999	19.10	19.49	19.00	19.00
1500	NYSE	FNB	Thu, Apr 15, 1999	19.30	19.39	19.10	19.39
1499	NYSE	FNB	Wed, Apr 14, 1999	19.59	19.59	18.61	19.30
1498	NYSE	FNB	Tue, Apr 13, 1999	19.59	19.59	18.51	18.51
1497	NYSE	FNB	Mon, Apr 12, 1999	19.30	19.54	18.90	19.10
1496	NYSE	FNB	Fri, Apr 9, 1999	19.49	19.59	19.44	19.44
1495	NYSE	FNB	Thu, Apr 8, 1999	19.39	19.79	19.39	19.59
1494	NYSE	FNB	Wed, Apr 7, 1999	19.59	19.69	19.39	19.59
1493	NYSE	FNB	Tue, Apr 6, 1999	18.90	19.39	18.81	19.15
1492	NYSE	FNB	Mon, Apr 5, 1999	19.20	19.30	18.81	19.30
1491	NYSE	FNB	Thu, Apr 1, 1999	18.12	19.20	18.12	18.90
1490	NYSE	FNB	Wed, Mar 31, 1999	18.51	18.90	18.02	18.02
1489	NYSE	FNB	Tue, Mar 30, 1999	18.61	18.71	18.56	18.71
1488	NYSE	FNB	Mon, Mar 29, 1999	18.81	18.81	18.41	18.61
1487	NYSE	FNB	Fri, Mar 26, 1999	18.61	18.81	18.32	18.61
1486	NYSE	FNB	Thu, Mar 25, 1999	18.90	18.90	18.22	18.81
1485	NYSE	FNB	Wed, Mar 24, 1999	18.22	18.32	17.92	18.22
1484	NYSE	FNB	Tue, Mar 23, 1999	18.81	18.81	17.63	17.88
1483	NYSE	FNB	Mon, Mar 22, 1999	18.46	18.61	17.83	18.32
1482	NYSE	FNB	Fri, Mar 19, 1999	19.79	20.18	18.02	18.46
1481	NYSE	FNB	Thu, Mar 18, 1999	19.79	20.18	19.59	19.93
1480	NYSE	FNB	Wed, Mar 17, 1999	20.77	20.86	19.69	19.76
1479	NYSE	FNB	Tue, Mar 16, 1999	20.77	21.16	20.67	21.06
1478	NYSE	FNB	Mon, Mar 15, 1999	20.08	21.16	19.79	20.52
1477	NYSE	FNB	Fri, Mar 12, 1999	18.86	19.98	18.86	19.93
1476	NYSE	FNB	Thu, Mar 11, 1999	18.32	19.30	18.32	18.95
1475	NYSE	FNB	Wed, Mar 10, 1999	17.73	18.41	17.44	18.41
1474	NYSE	FNB	Tue, Mar 9, 1999	17.63	17.63	17.24	17.63
1473	NYSE	FNB	Mon, Mar 8, 1999	17.44	18.02	17.24	17.24
1472	NYSE	FNB	Fri, Mar 5, 1999	17.63	18.02	17.24	17.48
1471	NYSE	FNB	Thu, Mar 4, 1999	18.02	18.22	17.73	17.73
1470	NYSE	FNB	Wed, Mar 3, 1999	17.92	17.92	17.68	17.83
1469	NYSE	FNB	Tue, Mar 2, 1999	18.02	18.32	17.88	17.92
1468	NYSE	FNB	Mon, Mar 1, 1999	18.32	18.32	17.88	18.02
1467	NYSE	FNB	Fri, Feb 26, 1999	18.32	18.46	17.88	17.97
1466	NYSE	FNB	Thu, Feb 25, 1999	18.41	18.81	18.32	18.46
1465	NYSE	FNB	Wed, Feb 24, 1999	18.22	19.00	18.12	18.56
1464	NYSE	FNB	Tue, Feb 23, 1999	18.12	18.61	17.83	18.41
1463	NYSE	FNB	Mon, Feb 22, 1999	18.02	18.61	18.02	18.61
1462	NYSE	FNB	Fri, Feb 19, 1999	18.22	18.51	18.02	18.32
1461	NYSE	FNB	Thu, Feb 18, 1999	18.22	18.61	17.83	18.32
1460	NYSE	FNB	Wed, Feb 17, 1999	18.02	18.51	17.92	17.92
1459	NYSE	FNB	Tue, Feb 16, 1999	19.10	19.10	17.92	18.27
1458	NYSE	FNB	Fri, Feb 12, 1999	18.41	18.90	18.41	18.51
1457	NYSE	FNB	Thu, Feb 11, 1999	18.41	18.71	18.41	18.46
1456	NYSE	FNB	Wed, Feb 10, 1999	18.81	18.81	18.41	18.41
1455	NYSE	FNB	Tue, Feb 9, 1999	19.30	19.30	18.61	18.66
1454	NYSE	FNB	Mon, Feb 8, 1999	18.41	19.30	18.41	19.10
1453	NYSE	FNB	Fri, Feb 5, 1999	19.00	19.10	18.41	18.41
1452	NYSE	FNB	Thu, Feb 4, 1999	19.10	19.10	18.61	19.00
1451	NYSE	FNB	Wed, Feb 3, 1999	18.81	19.00	18.51	18.90
1450	NYSE	FNB	Tue, Feb 2, 1999	19.30	19.30	18.51	18.71
1449	NYSE	FNB	Mon, Feb 1, 1999	19.30	19.39	19.05	19.05
1448	NYSE	FNB	Fri, Jan 29, 1999	19.59	19.59	19.20	19.39
1447	NYSE	FNB	Thu, Jan 28, 1999	19.59	19.98	19.10	19.25
1446	NYSE	FNB	Wed, Jan 27, 1999	20.57	20.57	19.59	19.59
1445	NYSE	FNB	Tue, Jan 26, 1999	20.37	20.77	20.37	20.77
1444	NYSE	FNB	Mon, Jan 25, 1999	19.98	20.57	19.88	20.37
1443	NYSE	FNB	Fri, Jan 22, 1999	19.59	20.37	19.39	19.79
1442	NYSE	FNB	Thu, Jan 21, 1999	20.18	20.47	19.83	19.83
1441	NYSE	FNB	Wed, Jan 20, 1999	21.06	21.16	19.98	19.98
1440	NYSE	FNB	Tue, Jan 19, 1999	21.45	21.65	20.96	21.16
1439	NYSE	FNB	Fri, Jan 15, 1999	21.65	21.75	21.55	21.60
1438	NYSE	FNB	Thu, Jan 14, 1999	21.84	21.94	21.65	21.65
1437	NYSE	FNB	Wed, Jan 13, 1999	21.84	22.14	21.75	21.94
1436	NYSE	FNB	Tue, Jan 12, 1999	22.23	22.63	22.23	22.48
1435	NYSE	FNB	Mon, Jan 11, 1999	22.53	22.63	22.33	22.43
1434	NYSE	FNB	Fri, Jan 8, 1999	22.43	22.63	22.43	22.53
1433	NYSE	FNB	Thu, Jan 7, 1999	22.43	22.63	22.43	22.63
1432	NYSE	FNB	Wed, Jan 6, 1999	22.43	22.72	22.43	22.43
1431	NYSE	FNB	Tue, Jan 5, 1999	22.72	22.77	22.33	22.43
1430	NYSE	FNB	Mon, Jan 4, 1999	22.14	22.92	21.94	22.72
1429	NYSE	FNB	Thu, Dec 31, 1998	21.75	22.53	21.60	22.14
1428	NYSE	FNB	Wed, Dec 30, 1998	21.35	22.14	21.35	21.94
1427	NYSE	FNB	Tue, Dec 29, 1998	22.14	22.14	21.55	22.14
1426	NYSE	FNB	Mon, Dec 28, 1998	21.45	22.14	21.45	21.97
1425	NYSE	FNB	Thu, Dec 24, 1998	21.75	22.43	21.35	21.45
1424	NYSE	FNB	Wed, Dec 23, 1998	22.14	22.43	21.35	22.43
1423	NYSE	FNB	Tue, Dec 22, 1998	22.14	22.14	21.16	22.04
1422	NYSE	FNB	Mon, Dec 21, 1998	20.86	21.94	20.57	21.45
1421	NYSE	FNB	Fri, Dec 18, 1998	20.47	20.91	20.28	20.77
1420	NYSE	FNB	Thu, Dec 17, 1998	20.18	20.96	20.18	20.18
1419	NYSE	FNB	Wed, Dec 16, 1998	20.96	21.55	20.18	20.67
1418	NYSE	FNB	Tue, Dec 15, 1998	21.55	21.55	20.96	20.96
1417	NYSE	FNB	Mon, Dec 14, 1998	21.16	21.55	20.96	21.55
1416	NYSE	FNB	Fri, Dec 11, 1998	21.16	21.35	20.96	21.06
1415	NYSE	FNB	Thu, Dec 10, 1998	22.33	22.33	21.16	21.35
1414	NYSE	FNB	Wed, Dec 9, 1998	22.53	22.53	21.94	22.33
1413	NYSE	FNB	Tue, Dec 8, 1998	21.94	22.43	21.79	22.28
1412	NYSE	FNB	Mon, Dec 7, 1998	22.53	22.53	21.94	22.53
1411	NYSE	FNB	Fri, Dec 4, 1998	21.94	22.63	21.94	22.53
1410	NYSE	FNB	Thu, Dec 3, 1998	21.94	22.63	21.94	22.14
1409	NYSE	FNB	Wed, Dec 2, 1998	21.94	22.33	21.79	22.33
1408	NYSE	FNB	Tue, Dec 1, 1998	21.94	22.53	21.94	22.23
1407	NYSE	FNB	Mon, Nov 30, 1998	22.53	22.72	22.14	22.14
1406	NYSE	FNB	Fri, Nov 27, 1998	22.53	22.63	21.94	22.63
1405	NYSE	FNB	Wed, Nov 25, 1998	22.43	22.63	22.33	22.43
1404	NYSE	FNB	Tue, Nov 24, 1998	21.55	22.63	21.55	22.53
1403	NYSE	FNB	Mon, Nov 23, 1998	21.35	21.94	21.35	21.75
1402	NYSE	FNB	Fri, Nov 20, 1998	22.04	22.14	21.35	21.35
1401	NYSE	FNB	Thu, Nov 19, 1998	22.72	22.72	21.99	22.04
1400	NYSE	FNB	Wed, Nov 18, 1998	22.72	22.72	22.48	22.53
1399	NYSE	FNB	Tue, Nov 17, 1998	22.72	22.72	22.43	22.63
1398	NYSE	FNB	Mon, Nov 16, 1998	22.23	22.63	22.14	22.43
1397	NYSE	FNB	Fri, Nov 13, 1998	22.23	22.48	22.14	22.14
1396	NYSE	FNB	Thu, Nov 12, 1998	22.04	22.48	22.04	22.19
1395	NYSE	FNB	Wed, Nov 11, 1998	21.94	22.38	21.94	22.33
1394	NYSE	FNB	Tue, Nov 10, 1998	22.33	22.58	22.14	22.43
1393	NYSE	FNB	Mon, Nov 9, 1998	22.58	22.58	22.33	22.43
1392	NYSE	FNB	Fri, Nov 6, 1998	21.75	22.92	21.75	22.33
1391	NYSE	FNB	Thu, Nov 5, 1998	21.89	21.89	21.55	21.87
1390	NYSE	FNB	Wed, Nov 4, 1998	21.89	21.89	21.75	21.84
1389	NYSE	FNB	Tue, Nov 3, 1998	21.89	21.89	21.35	21.89
1388	NYSE	FNB	Mon, Nov 2, 1998	21.75	21.94	21.45	21.75
1387	NYSE	FNB	Fri, Oct 30, 1998	21.26	21.55	20.96	21.55
1386	NYSE	FNB	Thu, Oct 29, 1998	21.26	21.55	20.96	21.16
1385	NYSE	FNB	Wed, Oct 28, 1998	21.55	21.94	21.35	21.55
1384	NYSE	FNB	Tue, Oct 27, 1998	22.33	22.82	22.04	22.14
1383	NYSE	FNB	Mon, Oct 26, 1998	22.14	22.72	21.65	22.72
1382	NYSE	FNB	Fri, Oct 23, 1998	21.16	22.14	21.16	21.94
1381	NYSE	FNB	Thu, Oct 22, 1998	20.72	21.35	20.57	21.35
1380	NYSE	FNB	Wed, Oct 21, 1998	20.77	20.96	20.37	20.47
1379	NYSE	FNB	Tue, Oct 20, 1998	19.69	20.77	19.69	20.42
1378	NYSE	FNB	Mon, Oct 19, 1998	19.20	20.08	19.20	19.69
1377	NYSE	FNB	Fri, Oct 16, 1998	19.69	19.69	19.39	19.59
1376	NYSE	FNB	Thu, Oct 15, 1998	19.20	19.59	19.00	19.44
1375	NYSE	FNB	Wed, Oct 14, 1998	19.49	19.49	19.00	19.49
1374	NYSE	FNB	Tue, Oct 13, 1998	19.39	19.54	19.20	19.20
1373	NYSE	FNB	Mon, Oct 12, 1998	19.69	19.69	18.81	19.20
1372	NYSE	FNB	Fri, Oct 9, 1998	19.20	19.59	19.00	19.20
1371	NYSE	FNB	Thu, Oct 8, 1998	19.59	19.88	19.25	19.59
1370	NYSE	FNB	Wed, Oct 7, 1998	20.77	20.96	19.59	20.37
1369	NYSE	FNB	Tue, Oct 6, 1998	20.77	21.11	20.37	20.67
1368	NYSE	FNB	Mon, Oct 5, 1998	21.16	21.75	21.16	21.16
1367	NYSE	FNB	Fri, Oct 2, 1998	21.26	21.75	21.26	21.75
1366	NYSE	FNB	Thu, Oct 1, 1998	21.75	21.94	21.35	21.35
1365	NYSE	FNB	Wed, Sep 30, 1998	21.55	21.94	21.55	21.94
1364	NYSE	FNB	Tue, Sep 29, 1998	21.75	21.94	21.55	21.75
1363	NYSE	FNB	Mon, Sep 28, 1998	22.43	22.43	21.55	21.75
1362	NYSE	FNB	Fri, Sep 25, 1998	22.63	22.63	21.65	21.65
1361	NYSE	FNB	Thu, Sep 24, 1998	22.92	22.92	22.53	22.72
1360	NYSE	FNB	Wed, Sep 23, 1998	21.94	22.80	21.94	22.80
1359	NYSE	FNB	Tue, Sep 22, 1998	22.14	22.72	22.14	22.19
1358	NYSE	FNB	Mon, Sep 21, 1998	21.79	22.14	21.75	22.04
1357	NYSE	FNB	Fri, Sep 18, 1998	21.99	22.04	21.75	21.84
1356	NYSE	FNB	Thu, Sep 17, 1998	21.75	21.84	21.55	21.84
1355	NYSE	FNB	Wed, Sep 16, 1998	22.04	22.04	21.65	21.84
1354	NYSE	FNB	Tue, Sep 15, 1998	22.14	22.14	21.70	21.84
1353	NYSE	FNB	Mon, Sep 14, 1998	22.14	22.33	21.55	21.94
1352	NYSE	FNB	Fri, Sep 11, 1998	22.04	22.04	21.35	21.75
1351	NYSE	FNB	Thu, Sep 10, 1998	22.33	22.33	21.35	21.89
1350	NYSE	FNB	Wed, Sep 9, 1998	21.55	22.19	21.55	21.75
1349	NYSE	FNB	Tue, Sep 8, 1998	21.94	22.43	21.65	21.94
1348	NYSE	FNB	Fri, Sep 4, 1998	21.94	22.23	21.55	21.75
1347	NYSE	FNB	Thu, Sep 3, 1998	22.53	22.53	21.50	21.84
1346	NYSE	FNB	Wed, Sep 2, 1998	21.75	22.72	21.16	21.84
1345	NYSE	FNB	Tue, Sep 1, 1998	21.84	22.53	20.77	21.45
1344	NYSE	FNB	Mon, Aug 31, 1998	23.02	23.07	21.94	22.72
1343	NYSE	FNB	Fri, Aug 28, 1998	23.70	23.70	22.92	23.07
1342	NYSE	FNB	Thu, Aug 27, 1998	23.51	23.56	22.72	23.46
1341	NYSE	FNB	Wed, Aug 26, 1998	24.29	24.88	23.70	24.29
1340	NYSE	FNB	Tue, Aug 25, 1998	25.66	25.66	24.29	24.29
1339	NYSE	FNB	Mon, Aug 24, 1998	25.66	25.86	25.27	25.47
1338	NYSE	FNB	Fri, Aug 21, 1998	25.86	25.86	25.27	25.47
1337	NYSE	FNB	Thu, Aug 20, 1998	25.27	25.86	25.27	25.57
1336	NYSE	FNB	Wed, Aug 19, 1998	25.66	25.86	25.37	25.37
1335	NYSE	FNB	Tue, Aug 18, 1998	25.47	25.66	24.93	25.66
1334	NYSE	FNB	Mon, Aug 17, 1998	24.39	24.68	24.39	24.63
1333	NYSE	FNB	Fri, Aug 14, 1998	24.39	25.47	24.39	24.39
1332	NYSE	FNB	Thu, Aug 13, 1998	24.29	25.27	24.29	24.39
1331	NYSE	FNB	Wed, Aug 12, 1998	24.29	24.88	24.29	24.49
1330	NYSE	FNB	Tue, Aug 11, 1998	25.42	25.42	24.10	24.29
1329	NYSE	FNB	Mon, Aug 10, 1998	25.47	26.25	25.47	25.47
1328	NYSE	FNB	Fri, Aug 7, 1998	25.96	26.45	25.47	26.30
1327	NYSE	FNB	Thu, Aug 6, 1998	25.96	26.45	25.71	25.86
1326	NYSE	FNB	Wed, Aug 5, 1998	25.61	25.86	25.47	25.47
1325	NYSE	FNB	Tue, Aug 4, 1998	26.25	26.64	25.57	26.05
1324	NYSE	FNB	Mon, Aug 3, 1998	26.89	27.03	26.05	26.45
1323	NYSE	FNB	Fri, Jul 31, 1998	27.03	27.13	26.64	26.94
1322	NYSE	FNB	Thu, Jul 30, 1998	27.03	27.03	26.74	26.74
1321	NYSE	FNB	Wed, Jul 29, 1998	26.45	27.43	26.45	27.03
1320	NYSE	FNB	Tue, Jul 28, 1998	27.23	27.23	26.45	26.45
1319	NYSE	FNB	Mon, Jul 27, 1998	26.84	26.94	26.45	26.64
1318	NYSE	FNB	Fri, Jul 24, 1998	27.13	27.18	26.94	26.94
1317	NYSE	FNB	Thu, Jul 23, 1998	27.23	27.33	26.84	27.18
1316	NYSE	FNB	Wed, Jul 22, 1998	27.23	27.52	27.23	27.28
1315	NYSE	FNB	Tue, Jul 21, 1998	27.43	27.62	27.23	27.23
1314	NYSE	FNB	Mon, Jul 20, 1998	26.84	27.23	26.84	27.23
1313	NYSE	FNB	Fri, Jul 17, 1998	27.43	27.43	26.84	26.94
1312	NYSE	FNB	Thu, Jul 16, 1998	27.43	27.43	26.84	27.43
1311	NYSE	FNB	Wed, Jul 15, 1998	27.62	27.62	26.84	27.43
1310	NYSE	FNB	Tue, Jul 14, 1998	26.64	27.43	26.64	27.43
1309	NYSE	FNB	Mon, Jul 13, 1998	27.03	27.03	26.64	27.03
1308	NYSE	FNB	Fri, Jul 10, 1998	26.84	27.03	26.25	26.74
1307	NYSE	FNB	Thu, Jul 9, 1998	26.05	26.84	26.05	26.84
1306	NYSE	FNB	Wed, Jul 8, 1998	26.25	26.64	26.05	26.05
1305	NYSE	FNB	Tue, Jul 7, 1998	26.54	26.74	25.86	25.86
1304	NYSE	FNB	Mon, Jul 6, 1998	26.05	26.54	26.05	26.45
1303	NYSE	FNB	Thu, Jul 2, 1998	26.35	26.54	26.05	26.35
1302	NYSE	FNB	Wed, Jul 1, 1998	26.64	26.64	25.76	26.35
1301	NYSE	FNB	Tue, Jun 30, 1998	26.10	26.64	26.05	26.15
1300	NYSE	FNB	Mon, Jun 29, 1998	25.66	26.64	25.08	26.25
1299	NYSE	FNB	Fri, Jun 26, 1998	25.08	25.66	25.08	25.47
1298	NYSE	FNB	Thu, Jun 25, 1998	25.96	25.96	24.88	24.98
1297	NYSE	FNB	Wed, Jun 24, 1998	25.86	25.91	25.27	25.66
1296	NYSE	FNB	Tue, Jun 23, 1998	26.15	26.25	25.96	26.10
1295	NYSE	FNB	Mon, Jun 22, 1998	26.05	26.45	25.96	26.25
1294	NYSE	FNB	Fri, Jun 19, 1998	26.05	26.25	25.86	26.10
1293	NYSE	FNB	Thu, Jun 18, 1998	26.45	26.45	26.05	26.25
1292	NYSE	FNB	Wed, Jun 17, 1998	25.57	26.45	25.47	26.35
1291	NYSE	FNB	Tue, Jun 16, 1998	26.25	26.25	24.10	25.52
1290	NYSE	FNB	Mon, Jun 15, 1998	26.64	26.84	25.47	26.15
1289	NYSE	FNB	Fri, Jun 12, 1998	28.01	28.01	26.25	26.84
1288	NYSE	FNB	Thu, Jun 11, 1998	28.21	28.41	27.52	27.52
1287	NYSE	FNB	Wed, Jun 10, 1998	28.01	28.41	28.01	28.19
1286	NYSE	FNB	Tue, Jun 9, 1998	28.33	28.80	28.21	28.21
1285	NYSE	FNB	Mon, Jun 8, 1998	28.21	28.41	28.21	28.36
1284	NYSE	FNB	Fri, Jun 5, 1998	28.60	28.80	28.31	28.41
1283	NYSE	FNB	Thu, Jun 4, 1998	28.41	28.80	28.41	28.80
1282	NYSE	FNB	Wed, Jun 3, 1998	28.41	28.99	28.41	28.80
1281	NYSE	FNB	Tue, Jun 2, 1998	28.99	28.99	28.41	28.60
1280	NYSE	FNB	Mon, Jun 1, 1998	28.41	28.99	28.31	28.45
1279	NYSE	FNB	Fri, May 29, 1998	28.01	28.31	27.82	27.82
1278	NYSE	FNB	Thu, May 28, 1998	28.21	28.21	27.82	28.14
1277	NYSE	FNB	Wed, May 27, 1998	28.21	28.21	27.52	27.82
1276	NYSE	FNB	Tue, May 26, 1998	27.82	28.21	27.82	28.06
1275	NYSE	FNB	Fri, May 22, 1998	28.21	28.21	27.82	27.82
1274	NYSE	FNB	Thu, May 21, 1998	28.21	28.31	28.01	28.11
1273	NYSE	FNB	Wed, May 20, 1998	28.01	28.41	27.62	28.21
1272	NYSE	FNB	Tue, May 19, 1998	28.21	28.21	27.62	27.82
1271	NYSE	FNB	Mon, May 18, 1998	28.01	28.21	27.62	27.62
1270	NYSE	FNB	Fri, May 15, 1998	28.60	28.60	28.21	28.36
1269	NYSE	FNB	Thu, May 14, 1998	28.60	28.60	28.21	28.31
1268	NYSE	FNB	Wed, May 13, 1998	28.21	28.80	28.21	28.50
1267	NYSE	FNB	Tue, May 12, 1998	28.99	28.99	28.41	28.41
1266	NYSE	FNB	Mon, May 11, 1998	29.19	29.19	28.60	28.60
1265	NYSE	FNB	Fri, May 8, 1998	28.99	29.19	28.60	28.80
1264	NYSE	FNB	Thu, May 7, 1998	28.99	29.58	28.60	28.60
1263	NYSE	FNB	Wed, May 6, 1998	29.58	29.58	29.09	29.19
1262	NYSE	FNB	Tue, May 5, 1998	29.19	29.58	28.99	29.19
1261	NYSE	FNB	Mon, May 4, 1998	28.99	29.78	28.99	29.58
1260	NYSE	FNB	Fri, May 1, 1998	28.99	29.78	28.99	29.19
1259	NYSE	FNB	Thu, Apr 30, 1998	29.78	29.78	28.99	29.19
1258	NYSE	FNB	Wed, Apr 29, 1998	29.78	29.78	28.99	29.78
1257	NYSE	FNB	Tue, Apr 28, 1998	29.78	29.78	28.99	29.09
1256	NYSE	FNB	Mon, Apr 27, 1998	29.58	29.78	28.99	28.99
1255	NYSE	FNB	Fri, Apr 24, 1998	29.78	29.78	29.39	29.78
1254	NYSE	FNB	Thu, Apr 23, 1998	29.39	29.78	29.29	29.53
1253	NYSE	FNB	Wed, Apr 22, 1998	29.48	29.53	29.29	29.29
1252	NYSE	FNB	Tue, Apr 21, 1998	29.58	29.68	29.29	29.29
1251	NYSE	FNB	Mon, Apr 20, 1998	29.87	29.97	29.58	29.68
1250	NYSE	FNB	Fri, Apr 17, 1998	29.19	29.97	29.19	29.97
1249	NYSE	FNB	Thu, Apr 16, 1998	29.78	29.97	29.58	29.78
1248	NYSE	FNB	Wed, Apr 15, 1998	29.11	29.29	28.73	29.29
1247	NYSE	FNB	Tue, Apr 14, 1998	29.11	29.11	28.73	28.92
1246	NYSE	FNB	Mon, Apr 13, 1998	29.11	29.11	28.73	28.73
1245	NYSE	FNB	Thu, Apr 9, 1998	28.73	29.11	28.73	28.83
1244	NYSE	FNB	Wed, Apr 8, 1998	29.29	29.29	28.83	28.92
1243	NYSE	FNB	Tue, Apr 7, 1998	29.29	29.29	28.64	29.01
1242	NYSE	FNB	Mon, Apr 6, 1998	29.11	29.11	28.64	28.92
1241	NYSE	FNB	Fri, Apr 3, 1998	29.11	29.11	28.92	29.01
1240	NYSE	FNB	Thu, Apr 2, 1998	29.11	29.11	28.83	28.83
1239	NYSE	FNB	Wed, Apr 1, 1998	28.92	29.11	28.64	29.11
1238	NYSE	FNB	Tue, Mar 31, 1998	28.83	28.92	28.55	28.92
1237	NYSE	FNB	Mon, Mar 30, 1998	28.36	28.92	28.36	28.92
1236	NYSE	FNB	Fri, Mar 27, 1998	28.73	28.92	28.17	28.36
1235	NYSE	FNB	Thu, Mar 26, 1998	28.36	28.92	28.17	28.36
1234	NYSE	FNB	Wed, Mar 25, 1998	28.55	29.11	28.36	28.36
1233	NYSE	FNB	Tue, Mar 24, 1998	28.55	29.11	28.55	28.64
1232	NYSE	FNB	Mon, Mar 23, 1998	29.11	29.11	28.55	28.55
1231	NYSE	FNB	Fri, Mar 20, 1998	28.59	29.11	28.55	28.73
1230	NYSE	FNB	Thu, Mar 19, 1998	28.92	29.01	28.36	28.73
1229	NYSE	FNB	Wed, Mar 18, 1998	28.41	28.92	28.36	28.83
1228	NYSE	FNB	Tue, Mar 17, 1998	28.36	28.73	28.17	28.55
1227	NYSE	FNB	Mon, Mar 16, 1998	27.61	28.36	27.61	28.36
1226	NYSE	FNB	Fri, Mar 13, 1998	28.17	28.17	27.61	28.17
1225	NYSE	FNB	Thu, Mar 12, 1998	27.99	28.17	27.61	27.61
1224	NYSE	FNB	Wed, Mar 11, 1998	27.61	28.17	27.61	28.17
1223	NYSE	FNB	Tue, Mar 10, 1998	27.80	28.17	27.61	27.61
1222	NYSE	FNB	Mon, Mar 9, 1998	27.61	28.17	27.61	27.61
1221	NYSE	FNB	Fri, Mar 6, 1998	27.61	28.17	27.61	27.99
1220	NYSE	FNB	Thu, Mar 5, 1998	27.61	27.89	27.61	27.71
1219	NYSE	FNB	Wed, Mar 4, 1998	27.85	27.85	27.61	27.61
1218	NYSE	FNB	Tue, Mar 3, 1998	27.61	28.17	27.61	27.99
1217	NYSE	FNB	Mon, Mar 2, 1998	27.61	28.08	27.61	27.61
1216	NYSE	FNB	Fri, Feb 27, 1998	27.99	27.99	27.61	27.61
1215	NYSE	FNB	Thu, Feb 26, 1998	27.99	27.99	27.61	27.61
1214	NYSE	FNB	Wed, Feb 25, 1998	27.85	28.13	27.61	28.13
1213	NYSE	FNB	Tue, Feb 24, 1998	27.71	28.17	27.61	28.17
1212	NYSE	FNB	Mon, Feb 23, 1998	26.87	27.89	26.87	27.80
1211	NYSE	FNB	Fri, Feb 20, 1998	27.05	27.24	26.87	27.15
1210	NYSE	FNB	Thu, Feb 19, 1998	26.49	26.87	26.49	26.75
1209	NYSE	FNB	Wed, Feb 18, 1998	26.68	26.87	26.59	26.68
1208	NYSE	FNB	Tue, Feb 17, 1998	26.59	26.87	26.49	26.68
1207	NYSE	FNB	Fri, Feb 13, 1998	26.49	26.68	26.21	26.59
1206	NYSE	FNB	Thu, Feb 12, 1998	26.31	26.49	26.12	26.45
1205	NYSE	FNB	Wed, Feb 11, 1998	26.31	26.49	26.12	26.12
1204	NYSE	FNB	Tue, Feb 10, 1998	26.49	26.49	26.12	26.40
1203	NYSE	FNB	Mon, Feb 9, 1998	26.49	26.49	25.93	25.93
1202	NYSE	FNB	Fri, Feb 6, 1998	25.75	26.49	25.75	26.49
1201	NYSE	FNB	Thu, Feb 5, 1998	25.75	26.49	25.37	26.03
1200	NYSE	FNB	Wed, Feb 4, 1998	25.75	26.12	25.37	25.37
1199	NYSE	FNB	Tue, Feb 3, 1998	25.47	26.12	25.37	25.75
1198	NYSE	FNB	Mon, Feb 2, 1998	25.75	25.75	25.19	25.56
1197	NYSE	FNB	Fri, Jan 30, 1998	25.19	25.93	25.19	25.56
1196	NYSE	FNB	Thu, Jan 29, 1998	25.75	25.93	25.19	25.93
1195	NYSE	FNB	Wed, Jan 28, 1998	25.37	26.12	25.37	26.12
1194	NYSE	FNB	Tue, Jan 27, 1998	25.56	26.31	25.56	25.84
1193	NYSE	FNB	Mon, Jan 26, 1998	26.68	26.68	25.65	26.31
1192	NYSE	FNB	Fri, Jan 23, 1998	26.03	26.31	25.75	25.84
1191	NYSE	FNB	Thu, Jan 22, 1998	25.56	26.03	25.56	25.89
1190	NYSE	FNB	Wed, Jan 21, 1998	25.93	26.68	25.56	26.68
1189	NYSE	FNB	Tue, Jan 20, 1998	26.12	26.49	25.75	26.12
1188	NYSE	FNB	Fri, Jan 16, 1998	26.87	27.05	25.79	25.79
1187	NYSE	FNB	Thu, Jan 15, 1998	25.19	26.49	24.81	25.93
1186	NYSE	FNB	Wed, Jan 14, 1998	26.12	26.12	24.81	24.81
1185	NYSE	FNB	Tue, Jan 13, 1998	24.72	26.12	24.72	26.12
1184	NYSE	FNB	Mon, Jan 12, 1998	24.63	24.63	23.32	24.63
1183	NYSE	FNB	Fri, Jan 9, 1998	25.93	26.12	25.00	25.56
1182	NYSE	FNB	Thu, Jan 8, 1998	27.24	27.24	26.31	26.31
1181	NYSE	FNB	Wed, Jan 7, 1998	28.17	28.17	27.61	28.17
1180	NYSE	FNB	Tue, Jan 6, 1998	27.99	28.17	27.43	27.71
1179	NYSE	FNB	Mon, Jan 5, 1998	28.36	28.36	27.80	27.80
1178	NYSE	FNB	Fri, Jan 2, 1998	28.55	28.55	27.80	27.80
1177	NYSE	FNB	Wed, Dec 31, 1997	28.45	28.55	27.99	28.08
1176	NYSE	FNB	Tue, Dec 30, 1997	27.80	28.45	27.80	28.45
1175	NYSE	FNB	Mon, Dec 29, 1997	28.36	28.36	27.80	27.80
1174	NYSE	FNB	Fri, Dec 26, 1997	27.99	28.17	27.61	27.99
1173	NYSE	FNB	Wed, Dec 24, 1997	28.36	28.36	28.36	28.36
1172	NYSE	FNB	Tue, Dec 23, 1997	27.43	28.36	27.43	27.99
1171	NYSE	FNB	Mon, Dec 22, 1997	28.17	28.17	27.43	28.08
1170	NYSE	FNB	Fri, Dec 19, 1997	27.61	28.17	27.24	27.43
1169	NYSE	FNB	Thu, Dec 18, 1997	28.17	28.17	27.61	27.61
1168	NYSE	FNB	Wed, Dec 17, 1997	27.99	28.36	27.80	27.80
1167	NYSE	FNB	Tue, Dec 16, 1997	28.73	28.92	28.08	28.36
1166	NYSE	FNB	Mon, Dec 15, 1997	28.92	28.92	28.55	28.59
1165	NYSE	FNB	Fri, Dec 12, 1997	28.36	29.01	28.36	28.92
1164	NYSE	FNB	Thu, Dec 11, 1997	27.99	28.55	27.99	28.55
1163	NYSE	FNB	Wed, Dec 10, 1997	27.61	28.59	27.61	27.99
1162	NYSE	FNB	Tue, Dec 9, 1997	28.36	28.36	27.52	27.80
1161	NYSE	FNB	Mon, Dec 8, 1997	28.17	28.17	27.43	27.80
1160	NYSE	FNB	Fri, Dec 5, 1997	26.68	28.08	26.68	27.43
1159	NYSE	FNB	Thu, Dec 4, 1997	26.12	27.24	25.65	27.05
1158	NYSE	FNB	Wed, Dec 3, 1997	25.37	26.12	25.19	26.12
1157	NYSE	FNB	Tue, Dec 2, 1997	25.09	25.37	24.81	25.37
1156	NYSE	FNB	Mon, Dec 1, 1997	24.63	25.33	24.63	25.33
1155	NYSE	FNB	Fri, Nov 28, 1997	24.63	24.63	24.63	24.63
1154	NYSE	FNB	Wed, Nov 26, 1997	24.25	24.53	24.25	24.53
1153	NYSE	FNB	Tue, Nov 25, 1997	24.58	24.58	24.16	24.25
1152	NYSE	FNB	Mon, Nov 24, 1997	24.63	24.63	24.25	24.58
1151	NYSE	FNB	Fri, Nov 21, 1997	24.39	24.63	24.25	24.63
1150	NYSE	FNB	Thu, Nov 20, 1997	24.16	24.81	24.16	24.35
1149	NYSE	FNB	Wed, Nov 19, 1997	24.63	24.63	24.16	24.16
1148	NYSE	FNB	Tue, Nov 18, 1997	24.16	24.63	24.16	24.63
1147	NYSE	FNB	Mon, Nov 17, 1997	24.53	24.53	23.98	24.39
1146	NYSE	FNB	Fri, Nov 14, 1997	24.63	24.63	23.88	23.98
1145	NYSE	FNB	Thu, Nov 13, 1997	24.16	24.25	23.88	24.25
1144	NYSE	FNB	Wed, Nov 12, 1997	23.88	24.07	23.88	23.88
1143	NYSE	FNB	Tue, Nov 11, 1997	24.81	24.81	24.07	24.81
1142	NYSE	FNB	Mon, Nov 10, 1997	24.25	24.81	24.07	24.81
1141	NYSE	FNB	Fri, Nov 7, 1997	24.07	24.72	24.07	24.25
1140	NYSE	FNB	Thu, Nov 6, 1997	24.35	24.72	24.35	24.63
1139	NYSE	FNB	Wed, Nov 5, 1997	24.81	24.81	24.63	24.63
1138	NYSE	FNB	Tue, Nov 4, 1997	24.53	24.81	24.25	24.81
1137	NYSE	FNB	Mon, Nov 3, 1997	24.81	24.81	24.25	24.72
1136	NYSE	FNB	Fri, Oct 31, 1997	24.63	24.81	24.35	24.81
1135	NYSE	FNB	Thu, Oct 30, 1997	24.25	24.63	24.25	24.63
1134	NYSE	FNB	Wed, Oct 29, 1997	24.16	24.25	23.88	24.25
1133	NYSE	FNB	Tue, Oct 28, 1997	24.44	24.63	23.88	23.88
1132	NYSE	FNB	Mon, Oct 27, 1997	24.67	25.00	24.63	24.63
1131	NYSE	FNB	Fri, Oct 24, 1997	25.37	25.37	24.63	25.00
1130	NYSE	FNB	Thu, Oct 23, 1997	24.81	25.37	24.63	24.63
1129	NYSE	FNB	Wed, Oct 22, 1997	25.19	25.56	24.63	25.37
1128	NYSE	FNB	Tue, Oct 21, 1997	24.63	25.19	24.63	25.00
1127	NYSE	FNB	Mon, Oct 20, 1997	24.44	25.19	24.44	24.63
1126	NYSE	FNB	Fri, Oct 17, 1997	24.81	25.56	24.63	24.81
1125	NYSE	FNB	Thu, Oct 16, 1997	25.00	25.56	25.00	25.00
1124	NYSE	FNB	Wed, Oct 15, 1997	24.16	24.81	23.98	24.81
1123	NYSE	FNB	Tue, Oct 14, 1997	24.25	24.44	23.88	24.25
1122	NYSE	FNB	Mon, Oct 13, 1997	24.25	24.25	24.25	24.25
1121	NYSE	FNB	Fri, Oct 10, 1997	23.51	24.25	23.51	24.25
1120	NYSE	FNB	Thu, Oct 9, 1997	24.35	24.35	23.51	24.07
1119	NYSE	FNB	Wed, Oct 8, 1997	23.98	24.35	23.79	24.35
1118	NYSE	FNB	Tue, Oct 7, 1997	23.88	24.25	23.70	23.88
1117	NYSE	FNB	Mon, Oct 6, 1997	23.51	23.70	23.51	23.51
1116	NYSE	FNB	Fri, Oct 3, 1997	23.51	23.70	23.32	23.32
1115	NYSE	FNB	Thu, Oct 2, 1997	23.51	23.70	23.32	23.51
1114	NYSE	FNB	Wed, Oct 1, 1997	23.32	23.70	23.32	23.32
1113	NYSE	FNB	Tue, Sep 30, 1997	23.88	23.88	23.32	23.60
1112	NYSE	FNB	Mon, Sep 29, 1997	23.32	23.81	23.32	23.32
1111	NYSE	FNB	Fri, Sep 26, 1997	23.88	23.88	23.32	23.70
1110	NYSE	FNB	Thu, Sep 25, 1997	23.79	23.79	23.51	23.60
1109	NYSE	FNB	Wed, Sep 24, 1997	23.51	23.88	23.51	23.70
1108	NYSE	FNB	Tue, Sep 23, 1997	23.51	23.88	23.51	23.88
1107	NYSE	FNB	Mon, Sep 22, 1997	23.51	23.98	23.51	23.88
1106	NYSE	FNB	Fri, Sep 19, 1997	23.60	23.70	23.04	23.70
1105	NYSE	FNB	Thu, Sep 18, 1997	23.23	23.60	23.04	23.14
1104	NYSE	FNB	Wed, Sep 17, 1997	22.95	23.32	22.67	23.23
1103	NYSE	FNB	Tue, Sep 16, 1997	23.14	23.14	22.67	22.67
1102	NYSE	FNB	Mon, Sep 15, 1997	22.67	23.14	22.67	22.67
1101	NYSE	FNB	Fri, Sep 12, 1997	23.14	23.14	22.67	22.86
1100	NYSE	FNB	Thu, Sep 11, 1997	22.58	23.14	22.58	23.14
1099	NYSE	FNB	Wed, Sep 10, 1997	22.86	23.04	22.67	22.76
1098	NYSE	FNB	Tue, Sep 9, 1997	23.14	23.14	22.48	22.90
1097	NYSE	FNB	Mon, Sep 8, 1997	23.14	23.14	22.58	22.95
1096	NYSE	FNB	Fri, Sep 5, 1997	23.04	23.14	22.48	23.14
1095	NYSE	FNB	Thu, Sep 4, 1997	22.58	23.14	22.48	23.14
1094	NYSE	FNB	Wed, Sep 3, 1997	23.14	23.14	22.39	22.58
1093	NYSE	FNB	Tue, Sep 2, 1997	22.58	22.95	22.58	22.95
1092	NYSE	FNB	Fri, Aug 29, 1997	22.58	23.14	22.58	22.58
1091	NYSE	FNB	Thu, Aug 28, 1997	22.58	23.14	22.58	23.14
1090	NYSE	FNB	Wed, Aug 27, 1997	23.14	23.14	22.58	22.67
1089	NYSE	FNB	Tue, Aug 26, 1997	23.14	23.14	22.76	22.76
1088	NYSE	FNB	Mon, Aug 25, 1997	23.14	23.14	22.76	22.76
1087	NYSE	FNB	Fri, Aug 22, 1997	22.58	23.14	22.58	22.76
1086	NYSE	FNB	Thu, Aug 21, 1997	23.23	23.23	22.86	23.04
1085	NYSE	FNB	Wed, Aug 20, 1997	23.23	23.23	22.86	22.86
1084	NYSE	FNB	Tue, Aug 19, 1997	22.76	23.23	22.76	22.95
1083	NYSE	FNB	Mon, Aug 18, 1997	22.76	23.14	22.76	23.14
1082	NYSE	FNB	Fri, Aug 15, 1997	23.32	23.32	22.76	23.23
1081	NYSE	FNB	Thu, Aug 14, 1997	22.76	23.32	22.76	23.04
1080	NYSE	FNB	Wed, Aug 13, 1997	22.76	23.32	22.76	23.14
1079	NYSE	FNB	Tue, Aug 12, 1997	22.76	23.32	22.76	23.04
1078	NYSE	FNB	Mon, Aug 11, 1997	22.67	23.14	22.67	22.76
1077	NYSE	FNB	Fri, Aug 8, 1997	22.76	23.14	22.67	23.14
1076	NYSE	FNB	Thu, Aug 7, 1997	22.76	23.32	22.76	22.76
1075	NYSE	FNB	Wed, Aug 6, 1997	23.23	23.32	22.67	23.32
1074	NYSE	FNB	Tue, Aug 5, 1997	23.42	23.42	22.76	22.95
1073	NYSE	FNB	Mon, Aug 4, 1997	23.23	23.42	22.76	23.04
1072	NYSE	FNB	Fri, Aug 1, 1997	23.32	23.32	22.76	23.32
1071	NYSE	FNB	Thu, Jul 31, 1997	22.39	23.14	22.20	23.14
1070	NYSE	FNB	Wed, Jul 30, 1997	22.58	22.58	22.20	22.20
1069	NYSE	FNB	Tue, Jul 29, 1997	22.58	22.58	22.20	22.20
1068	NYSE	FNB	Mon, Jul 28, 1997	22.30	22.58	22.11	22.20
1067	NYSE	FNB	Fri, Jul 25, 1997	22.02	22.39	22.02	22.02
1066	NYSE	FNB	Thu, Jul 24, 1997	22.02	22.58	22.02	22.20
1065	NYSE	FNB	Wed, Jul 23, 1997	22.58	22.58	22.02	22.02
1064	NYSE	FNB	Tue, Jul 22, 1997	22.39	22.58	22.02	22.02
1063	NYSE	FNB	Mon, Jul 21, 1997	22.58	22.58	22.02	22.02
1062	NYSE	FNB	Fri, Jul 18, 1997	22.30	22.76	22.02	22.39
1061	NYSE	FNB	Thu, Jul 17, 1997	22.30	22.76	22.30	22.30
1060	NYSE	FNB	Wed, Jul 16, 1997	22.76	22.76	22.20	22.76
1059	NYSE	FNB	Tue, Jul 15, 1997	22.20	22.76	22.20	22.76
1058	NYSE	FNB	Mon, Jul 14, 1997	22.76	22.76	22.20	22.48
1057	NYSE	FNB	Fri, Jul 11, 1997	22.58	22.76	22.20	22.20
1056	NYSE	FNB	Thu, Jul 10, 1997	22.58	22.95	22.58	22.58
1055	NYSE	FNB	Wed, Jul 9, 1997	22.20	23.32	22.20	22.67
1054	NYSE	FNB	Tue, Jul 8, 1997	22.76	22.76	22.20	22.39
1053	NYSE	FNB	Mon, Jul 7, 1997	22.39	22.76	21.83	22.58
1052	NYSE	FNB	Thu, Jul 3, 1997	22.58	22.76	22.20	22.76
1051	NYSE	FNB	Wed, Jul 2, 1997	22.39	22.95	22.20	22.20
1050	NYSE	FNB	Tue, Jul 1, 1997	23.98	23.98	22.39	22.76
1049	NYSE	FNB	Mon, Jun 30, 1997	21.92	24.25	21.64	24.07
1048	NYSE	FNB	Fri, Jun 27, 1997	21.46	22.58	20.90	22.20
1047	NYSE	FNB	Thu, Jun 26, 1997	20.90	21.27	20.90	21.27
1046	NYSE	FNB	Wed, Jun 25, 1997	20.34	21.27	20.34	21.27
1045	NYSE	FNB	Tue, Jun 24, 1997	19.96	20.90	19.96	20.90
1044	NYSE	FNB	Mon, Jun 23, 1997	20.52	20.52	19.96	20.52
1043	NYSE	FNB	Fri, Jun 20, 1997	19.87	20.34	19.87	20.15
1042	NYSE	FNB	Thu, Jun 19, 1997	19.22	20.15	19.22	19.87
1041	NYSE	FNB	Wed, Jun 18, 1997	19.31	19.96	19.22	19.40
1040	NYSE	FNB	Tue, Jun 17, 1997	19.96	19.96	19.22	19.59
1039	NYSE	FNB	Mon, Jun 16, 1997	19.22	19.96	19.22	19.96
1038	NYSE	FNB	Fri, Jun 13, 1997	19.96	19.96	19.22	19.22
1037	NYSE	FNB	Thu, Jun 12, 1997	19.96	19.96	19.22	19.96
1036	NYSE	FNB	Wed, Jun 11, 1997	19.22	19.96	19.22	19.96
1035	NYSE	FNB	Tue, Jun 10, 1997	19.96	19.96	19.40	19.96
1034	NYSE	FNB	Mon, Jun 9, 1997	19.96	19.96	19.22	19.96
1033	NYSE	FNB	Fri, Jun 6, 1997	19.22	19.96	19.22	19.50
1032	NYSE	FNB	Thu, Jun 5, 1997	19.22	19.78	19.22	19.78
1031	NYSE	FNB	Wed, Jun 4, 1997	19.22	19.78	19.22	19.78
1030	NYSE	FNB	Tue, Jun 3, 1997	19.40	19.68	19.22	19.59
1029	NYSE	FNB	Mon, Jun 2, 1997	19.40	19.78	19.22	19.59
1028	NYSE	FNB	Fri, May 30, 1997	19.22	19.78	19.22	19.78
1027	NYSE	FNB	Thu, May 29, 1997	19.40	19.78	19.22	19.50
1026	NYSE	FNB	Wed, May 28, 1997	19.12	19.78	19.12	19.59
1025	NYSE	FNB	Tue, May 27, 1997	19.03	19.59	18.84	19.12
1024	NYSE	FNB	Fri, May 23, 1997	18.98	19.22	18.47	18.84
1023	NYSE	FNB	Thu, May 22, 1997	18.10	18.84	18.10	18.47
1022	NYSE	FNB	Wed, May 21, 1997	18.47	18.47	18.10	18.10
1021	NYSE	FNB	Tue, May 20, 1997	17.96	18.47	17.91	18.38
1020	NYSE	FNB	Mon, May 19, 1997	18.47	18.47	17.91	18.19
1019	NYSE	FNB	Fri, May 16, 1997	18.19	18.47	18.00	18.47
1018	NYSE	FNB	Thu, May 15, 1997	18.10	18.47	17.63	17.91
1017	NYSE	FNB	Wed, May 14, 1997	17.63	18.10	17.63	17.63
1016	NYSE	FNB	Tue, May 13, 1997	17.63	17.91	17.35	17.91
1015	NYSE	FNB	Mon, May 12, 1997	17.54	17.63	17.26	17.35
1014	NYSE	FNB	Fri, May 9, 1997	17.54	17.54	17.35	17.44
1013	NYSE	FNB	Thu, May 8, 1997	17.35	17.54	17.07	17.54
1012	NYSE	FNB	Wed, May 7, 1997	17.63	17.63	17.07	17.54
1011	NYSE	FNB	Tue, May 6, 1997	17.17	17.63	17.17	17.44
1010	NYSE	FNB	Mon, May 5, 1997	17.58	17.91	17.26	17.44
1009	NYSE	FNB	Fri, May 2, 1997	17.91	17.91	17.44	17.91
1008	NYSE	FNB	Thu, May 1, 1997	17.91	17.91	17.26	17.54
1007	NYSE	FNB	Wed, Apr 30, 1997	17.35	17.91	17.26	17.91
1006	NYSE	FNB	Tue, Apr 29, 1997	17.26	17.91	17.26	17.54
1005	NYSE	FNB	Mon, Apr 28, 1997	17.50	17.77	17.24	17.77
1004	NYSE	FNB	Fri, Apr 25, 1997	17.24	17.77	17.24	17.24
1003	NYSE	FNB	Thu, Apr 24, 1997	17.77	17.77	17.24	17.41
1002	NYSE	FNB	Wed, Apr 23, 1997	17.77	17.77	17.24	17.41
1001	NYSE	FNB	Tue, Apr 22, 1997	17.77	17.77	17.41	17.59
1000	NYSE	FNB	Mon, Apr 21, 1997	17.41	17.77	17.41	17.68
999	NYSE	FNB	Fri, Apr 18, 1997	17.59	17.59	17.41	17.59
998	NYSE	FNB	Thu, Apr 17, 1997	17.95	17.95	17.06	17.06
997	NYSE	FNB	Wed, Apr 16, 1997	17.41	17.95	17.41	17.41
996	NYSE	FNB	Tue, Apr 15, 1997	17.41	17.95	17.41	17.95
995	NYSE	FNB	Mon, Apr 14, 1997	17.41	17.95	17.41	17.41
994	NYSE	FNB	Fri, Apr 11, 1997	17.59	17.77	17.59	17.68
993	NYSE	FNB	Thu, Apr 10, 1997	17.77	18.12	17.59	18.12
992	NYSE	FNB	Wed, Apr 9, 1997	17.77	17.77	17.41	17.41
991	NYSE	FNB	Tue, Apr 8, 1997	17.06	17.77	17.06	17.41
990	NYSE	FNB	Mon, Apr 7, 1997	17.06	17.41	16.88	17.41
989	NYSE	FNB	Fri, Apr 4, 1997	17.41	17.41	17.06	17.41
988	NYSE	FNB	Thu, Apr 3, 1997	17.41	17.41	17.41	17.41
987	NYSE	FNB	Wed, Apr 2, 1997	17.06	17.41	17.06	17.41
986	NYSE	FNB	Tue, Apr 1, 1997	17.77	17.77	16.88	17.41
985	NYSE	FNB	Mon, Mar 31, 1997	17.66	17.70	17.41	17.41
984	NYSE	FNB	Thu, Mar 27, 1997	17.59	18.12	17.41	17.41
983	NYSE	FNB	Wed, Mar 26, 1997	18.12	18.12	17.59	17.59
982	NYSE	FNB	Tue, Mar 25, 1997	17.59	18.12	17.59	17.59
981	NYSE	FNB	Mon, Mar 24, 1997	18.12	18.12	17.59	17.77
980	NYSE	FNB	Fri, Mar 21, 1997	17.77	18.30	17.68	17.86
979	NYSE	FNB	Thu, Mar 20, 1997	17.77	18.30	17.77	17.77
978	NYSE	FNB	Wed, Mar 19, 1997	18.12	18.48	17.95	17.95
977	NYSE	FNB	Tue, Mar 18, 1997	18.66	18.66	18.12	18.12
976	NYSE	FNB	Mon, Mar 17, 1997	18.48	18.84	18.48	18.84
975	NYSE	FNB	Fri, Mar 14, 1997	19.37	19.37	18.48	18.48
974	NYSE	FNB	Thu, Mar 13, 1997	19.19	19.19	18.84	19.10
973	NYSE	FNB	Wed, Mar 12, 1997	19.10	19.37	18.92	19.10
972	NYSE	FNB	Tue, Mar 11, 1997	18.48	19.01	18.21	18.92
971	NYSE	FNB	Mon, Mar 10, 1997	18.30	18.66	18.30	18.66
970	NYSE	FNB	Fri, Mar 7, 1997	18.30	18.66	18.21	18.21
969	NYSE	FNB	Thu, Mar 6, 1997	18.48	18.48	18.30	18.30
968	NYSE	FNB	Wed, Mar 5, 1997	17.59	18.57	17.59	18.48
967	NYSE	FNB	Tue, Mar 4, 1997	17.77	18.30	17.77	18.30
966	NYSE	FNB	Mon, Mar 3, 1997	17.77	18.30	17.77	18.12
965	NYSE	FNB	Fri, Feb 28, 1997	18.12	18.30	17.77	17.77
964	NYSE	FNB	Thu, Feb 27, 1997	18.12	18.12	17.95	18.12
963	NYSE	FNB	Wed, Feb 26, 1997	18.12	18.12	17.77	18.12
962	NYSE	FNB	Tue, Feb 25, 1997	18.30	18.30	17.77	17.86
961	NYSE	FNB	Mon, Feb 24, 1997	18.12	18.30	17.86	18.30
960	NYSE	FNB	Fri, Feb 21, 1997	17.95	18.30	17.95	18.30
959	NYSE	FNB	Thu, Feb 20, 1997	18.66	18.66	17.77	17.77
958	NYSE	FNB	Wed, Feb 19, 1997	18.30	18.66	17.95	18.21
957	NYSE	FNB	Tue, Feb 18, 1997	18.12	18.30	17.77	17.95
956	NYSE	FNB	Fri, Feb 14, 1997	17.41	18.12	17.06	18.12
955	NYSE	FNB	Thu, Feb 13, 1997	17.06	17.41	16.70	17.24
954	NYSE	FNB	Wed, Feb 12, 1997	16.88	17.06	16.70	17.06
953	NYSE	FNB	Tue, Feb 11, 1997	16.70	16.88	16.70	16.79
952	NYSE	FNB	Mon, Feb 10, 1997	16.88	16.88	16.79	16.88
951	NYSE	FNB	Fri, Feb 7, 1997	16.70	16.88	16.70	16.70
950	NYSE	FNB	Thu, Feb 6, 1997	16.70	16.88	16.70	16.88
949	NYSE	FNB	Wed, Feb 5, 1997	16.88	16.88	16.70	16.88
948	NYSE	FNB	Tue, Feb 4, 1997	17.06	17.06	16.70	16.88
947	NYSE	FNB	Mon, Feb 3, 1997	16.70	17.06	16.70	17.06
946	NYSE	FNB	Fri, Jan 31, 1997	16.97	16.97	16.70	16.79
945	NYSE	FNB	Thu, Jan 30, 1997	17.06	17.06	16.70	16.70
944	NYSE	FNB	Wed, Jan 29, 1997	17.06	17.06	16.70	17.06
943	NYSE	FNB	Tue, Jan 28, 1997	17.06	17.06	16.70	16.70
942	NYSE	FNB	Mon, Jan 27, 1997	16.70	17.06	16.70	16.70
941	NYSE	FNB	Fri, Jan 24, 1997	17.06	17.06	16.70	17.06
940	NYSE	FNB	Thu, Jan 23, 1997	17.06	17.06	16.70	16.70
939	NYSE	FNB	Wed, Jan 22, 1997	16.53	17.06	16.53	16.53
938	NYSE	FNB	Tue, Jan 21, 1997	17.06	17.06	16.53	16.88
937	NYSE	FNB	Mon, Jan 20, 1997	17.06	17.06	17.06	17.06
936	NYSE	FNB	Fri, Jan 17, 1997	16.35	16.79	16.35	16.79
935	NYSE	FNB	Thu, Jan 16, 1997	16.79	16.88	16.35	16.35
934	NYSE	FNB	Wed, Jan 15, 1997	16.70	16.70	16.35	16.61
933	NYSE	FNB	Tue, Jan 14, 1997	16.39	16.70	16.35	16.70
932	NYSE	FNB	Mon, Jan 13, 1997	16.53	16.70	16.35	16.70
931	NYSE	FNB	Fri, Jan 10, 1997	16.35	16.35	16.35	16.35
930	NYSE	FNB	Thu, Jan 9, 1997	16.35	16.53	16.35	16.44
929	NYSE	FNB	Wed, Jan 8, 1997	16.35	16.70	16.35	16.35
928	NYSE	FNB	Tue, Jan 7, 1997	16.35	16.88	16.35	16.88
927	NYSE	FNB	Mon, Jan 6, 1997	16.61	16.70	16.35	16.35
926	NYSE	FNB	Fri, Jan 3, 1997	16.35	16.35	16.35	16.35
925	NYSE	FNB	Thu, Jan 2, 1997	16.35	16.70	16.35	16.48
924	NYSE	FNB	Tue, Dec 31, 1996	16.35	16.88	16.35	16.35
923	NYSE	FNB	Mon, Dec 30, 1996	16.48	16.88	16.35	16.35
922	NYSE	FNB	Fri, Dec 27, 1996	16.35	16.70	16.35	16.70
921	NYSE	FNB	Thu, Dec 26, 1996	16.70	16.88	16.35	16.61
920	NYSE	FNB	Tue, Dec 24, 1996	16.88	16.88	16.70	16.88
919	NYSE	FNB	Mon, Dec 23, 1996	16.88	16.88	16.35	16.35
918	NYSE	FNB	Fri, Dec 20, 1996	16.35	16.88	16.35	16.66
917	NYSE	FNB	Thu, Dec 19, 1996	16.70	16.88	16.35	16.70
916	NYSE	FNB	Wed, Dec 18, 1996	16.44	17.15	16.44	16.61
915	NYSE	FNB	Tue, Dec 17, 1996	16.70	16.70	16.35	16.44
914	NYSE	FNB	Mon, Dec 16, 1996	16.44	16.70	16.35	16.61
913	NYSE	FNB	Fri, Dec 13, 1996	16.17	16.70	16.17	16.53
912	NYSE	FNB	Thu, Dec 12, 1996	16.17	16.70	16.17	16.70
911	NYSE	FNB	Wed, Dec 11, 1996	16.35	16.61	16.17	16.35
910	NYSE	FNB	Tue, Dec 10, 1996	16.70	16.70	16.17	16.17
909	NYSE	FNB	Mon, Dec 9, 1996	16.70	16.70	16.17	16.17
908	NYSE	FNB	Fri, Dec 6, 1996	16.17	16.35	16.17	16.35
907	NYSE	FNB	Thu, Dec 5, 1996	16.35	16.70	16.35	16.53
906	NYSE	FNB	Wed, Dec 4, 1996	16.44	16.70	16.44	16.61
905	NYSE	FNB	Tue, Dec 3, 1996	16.70	16.70	16.35	16.53
904	NYSE	FNB	Mon, Dec 2, 1996	16.70	16.70	16.17	16.44
903	NYSE	FNB	Fri, Nov 29, 1996	16.44	16.44	16.44	16.44
902	NYSE	FNB	Wed, Nov 27, 1996	16.37	16.53	16.17	16.17
901	NYSE	FNB	Tue, Nov 26, 1996	16.35	16.70	16.35	16.44
900	NYSE	FNB	Mon, Nov 25, 1996	16.70	16.70	16.53	16.53
899	NYSE	FNB	Fri, Nov 22, 1996	16.70	16.70	16.35	16.70
898	NYSE	FNB	Thu, Nov 21, 1996	16.35	16.57	16.17	16.17
897	NYSE	FNB	Wed, Nov 20, 1996	16.70	16.70	16.17	16.17
896	NYSE	FNB	Tue, Nov 19, 1996	16.53	16.97	16.17	16.30
895	NYSE	FNB	Mon, Nov 18, 1996	17.06	17.06	16.53	17.06
894	NYSE	FNB	Fri, Nov 15, 1996	16.88	17.06	16.88	17.06
893	NYSE	FNB	Thu, Nov 14, 1996	16.53	17.06	16.53	17.06
892	NYSE	FNB	Wed, Nov 13, 1996	16.53	16.70	16.53	16.70
891	NYSE	FNB	Tue, Nov 12, 1996	16.53	16.79	16.53	16.53
890	NYSE	FNB	Mon, Nov 11, 1996	17.06	17.06	16.53	16.53
889	NYSE	FNB	Fri, Nov 8, 1996	16.70	17.06	16.53	16.53
888	NYSE	FNB	Thu, Nov 7, 1996	16.53	17.06	16.53	17.06
887	NYSE	FNB	Wed, Nov 6, 1996	16.53	16.88	16.53	16.88
886	NYSE	FNB	Tue, Nov 5, 1996	16.53	16.61	16.53	16.53
885	NYSE	FNB	Mon, Nov 4, 1996	16.53	16.53	16.53	16.53
884	NYSE	FNB	Fri, Nov 1, 1996	17.06	17.06	16.70	16.88
883	NYSE	FNB	Wed, Oct 30, 1996	16.79	17.06	16.53	16.53
882	NYSE	FNB	Tue, Oct 29, 1996	17.06	17.06	16.53	16.70
881	NYSE	FNB	Mon, Oct 28, 1996	16.53	16.70	16.53	16.70
880	NYSE	FNB	Fri, Oct 25, 1996	16.53	16.53	16.53	16.53
879	NYSE	FNB	Thu, Oct 24, 1996	16.61	16.61	16.61	16.61
878	NYSE	FNB	Wed, Oct 23, 1996	16.70	17.06	16.70	17.06
877	NYSE	FNB	Tue, Oct 22, 1996	16.70	17.06	16.53	17.06
876	NYSE	FNB	Mon, Oct 21, 1996	16.53	17.06	16.53	16.53
875	NYSE	FNB	Fri, Oct 18, 1996	16.53	17.06	16.53	16.53
874	NYSE	FNB	Thu, Oct 17, 1996	16.53	16.61	16.53	16.61
873	NYSE	FNB	Wed, Oct 16, 1996	16.53	17.06	16.53	16.70
872	NYSE	FNB	Tue, Oct 15, 1996	16.70	17.06	16.53	17.06
871	NYSE	FNB	Fri, Oct 11, 1996	16.53	16.70	16.53	16.70
870	NYSE	FNB	Thu, Oct 10, 1996	16.53	17.06	16.53	17.06
869	NYSE	FNB	Wed, Oct 9, 1996	16.53	17.06	16.53	16.53
868	NYSE	FNB	Tue, Oct 8, 1996	17.06	17.06	16.53	17.06
867	NYSE	FNB	Mon, Oct 7, 1996	16.79	17.06	16.53	16.53
866	NYSE	FNB	Fri, Oct 4, 1996	17.06	17.06	16.53	16.53
865	NYSE	FNB	Thu, Oct 3, 1996	16.70	17.06	16.53	16.61
864	NYSE	FNB	Wed, Oct 2, 1996	16.70	16.88	16.53	16.88
863	NYSE	FNB	Tue, Oct 1, 1996	16.70	16.70	16.53	16.70
862	NYSE	FNB	Mon, Sep 30, 1996	16.53	16.88	16.53	16.53
861	NYSE	FNB	Fri, Sep 27, 1996	16.88	16.88	16.88	16.88
860	NYSE	FNB	Wed, Sep 25, 1996	16.88	16.88	16.53	16.53
859	NYSE	FNB	Tue, Sep 24, 1996	16.53	16.88	16.53	16.61
858	NYSE	FNB	Mon, Sep 23, 1996	16.61	16.88	16.61	16.61
857	NYSE	FNB	Fri, Sep 20, 1996	16.88	17.15	16.53	16.70
856	NYSE	FNB	Thu, Sep 19, 1996	16.88	17.41	16.88	16.88
855	NYSE	FNB	Wed, Sep 18, 1996	16.88	16.88	16.88	16.88
854	NYSE	FNB	Tue, Sep 17, 1996	17.41	17.41	16.88	16.88
853	NYSE	FNB	Mon, Sep 16, 1996	16.88	16.88	16.88	16.88
852	NYSE	FNB	Fri, Sep 13, 1996	16.88	17.15	16.88	17.06
851	NYSE	FNB	Wed, Sep 11, 1996	16.88	17.41	16.88	16.88
850	NYSE	FNB	Tue, Sep 10, 1996	16.97	17.41	16.97	17.06
849	NYSE	FNB	Mon, Sep 9, 1996	16.97	17.24	16.97	16.97
848	NYSE	FNB	Fri, Sep 6, 1996	16.97	17.41	16.97	17.41
847	NYSE	FNB	Thu, Sep 5, 1996	16.88	17.41	16.88	16.88
846	NYSE	FNB	Tue, Sep 3, 1996	16.88	17.33	16.88	16.88
845	NYSE	FNB	Fri, Aug 30, 1996	17.33	17.33	17.06	17.06
844	NYSE	FNB	Thu, Aug 29, 1996	17.06	17.33	16.88	17.10
843	NYSE	FNB	Wed, Aug 28, 1996	17.06	17.33	17.06	17.33
842	NYSE	FNB	Tue, Aug 27, 1996	17.33	17.41	17.15	17.41
841	NYSE	FNB	Mon, Aug 26, 1996	16.97	16.97	16.97	16.97
840	NYSE	FNB	Fri, Aug 23, 1996	17.06	17.15	16.97	17.15
839	NYSE	FNB	Thu, Aug 22, 1996	17.33	17.33	16.88	16.88
838	NYSE	FNB	Wed, Aug 21, 1996	16.88	17.41	16.88	17.06
837	NYSE	FNB	Tue, Aug 20, 1996	17.24	17.41	17.01	17.41
836	NYSE	FNB	Mon, Aug 19, 1996	16.79	16.88	16.79	16.88
835	NYSE	FNB	Fri, Aug 16, 1996	16.70	16.88	16.70	16.88
834	NYSE	FNB	Thu, Aug 15, 1996	16.70	16.70	16.70	16.70
833	NYSE	FNB	Wed, Aug 14, 1996	16.70	16.97	16.70	16.97
832	NYSE	FNB	Tue, Aug 13, 1996	16.70	17.06	16.70	17.06
831	NYSE	FNB	Mon, Aug 12, 1996	17.24	17.24	17.24	17.24
830	NYSE	FNB	Fri, Aug 9, 1996	17.24	17.24	16.70	16.70
829	NYSE	FNB	Wed, Aug 7, 1996	16.70	16.70	16.70	16.70
828	NYSE	FNB	Tue, Aug 6, 1996	16.88	17.24	16.70	16.70
827	NYSE	FNB	Mon, Aug 5, 1996	16.70	17.24	16.70	16.70
826	NYSE	FNB	Fri, Aug 2, 1996	17.06	17.06	16.70	17.06
825	NYSE	FNB	Thu, Aug 1, 1996	17.24	17.24	16.70	16.97
824	NYSE	FNB	Wed, Jul 31, 1996	16.79	17.24	16.70	16.70
823	NYSE	FNB	Tue, Jul 30, 1996	16.88	17.24	16.70	17.24
822	NYSE	FNB	Mon, Jul 29, 1996	16.70	16.70	16.70	16.70
821	NYSE	FNB	Fri, Jul 26, 1996	16.70	16.70	16.70	16.70
820	NYSE	FNB	Thu, Jul 25, 1996	16.88	17.06	16.79	16.88
819	NYSE	FNB	Wed, Jul 24, 1996	16.88	16.88	16.88	16.88
818	NYSE	FNB	Tue, Jul 23, 1996	17.24	17.24	16.70	16.70
817	NYSE	FNB	Mon, Jul 22, 1996	17.24	17.24	16.70	16.70
816	NYSE	FNB	Fri, Jul 19, 1996	16.70	16.70	16.70	16.70
815	NYSE	FNB	Thu, Jul 18, 1996	17.41	17.41	16.70	17.06
814	NYSE	FNB	Wed, Jul 17, 1996	16.70	17.41	16.70	16.88
813	NYSE	FNB	Tue, Jul 16, 1996	17.59	17.59	16.88	16.88
812	NYSE	FNB	Mon, Jul 15, 1996	17.06	17.41	17.06	17.41
811	NYSE	FNB	Fri, Jul 12, 1996	17.59	17.77	17.06	17.77
810	NYSE	FNB	Thu, Jul 11, 1996	17.77	17.77	17.24	17.59
809	NYSE	FNB	Wed, Jul 10, 1996	17.41	17.77	17.15	17.77
808	NYSE	FNB	Tue, Jul 9, 1996	17.06	17.41	17.06	17.41
807	NYSE	FNB	Mon, Jul 8, 1996	17.77	17.77	17.06	17.06
806	NYSE	FNB	Fri, Jul 5, 1996	17.06	17.24	17.06	17.24
805	NYSE	FNB	Wed, Jul 3, 1996	17.33	17.95	17.24	17.41
804	NYSE	FNB	Tue, Jul 2, 1996	17.59	17.77	17.15	17.77
803	NYSE	FNB	Mon, Jul 1, 1996	17.24	17.41	16.88	17.33
802	NYSE	FNB	Fri, Jun 28, 1996	16.88	17.24	16.53	17.24
801	NYSE	FNB	Thu, Jun 27, 1996	16.70	17.24	16.70	17.24
800	NYSE	FNB	Wed, Jun 26, 1996	16.53	17.15	16.53	16.70
799	NYSE	FNB	Tue, Jun 25, 1996	16.79	16.97	16.70	16.97
798	NYSE	FNB	Mon, Jun 24, 1996	16.79	16.79	16.70	16.79
797	NYSE	FNB	Fri, Jun 21, 1996	17.15	17.15	16.61	16.61
796	NYSE	FNB	Thu, Jun 20, 1996	16.61	17.15	16.53	16.88
795	NYSE	FNB	Wed, Jun 19, 1996	16.53	16.97	16.53	16.53
794	NYSE	FNB	Tue, Jun 18, 1996	16.35	16.79	16.35	16.70
793	NYSE	FNB	Mon, Jun 17, 1996	16.17	16.70	16.17	16.35
792	NYSE	FNB	Fri, Jun 14, 1996	16.08	16.70	16.08	16.70
791	NYSE	FNB	Thu, Jun 13, 1996	16.44	16.44	16.44	16.44
790	NYSE	FNB	Wed, Jun 12, 1996	16.53	16.53	15.99	16.53
789	NYSE	FNB	Tue, Jun 11, 1996	16.57	16.70	15.99	15.99
788	NYSE	FNB	Mon, Jun 10, 1996	16.17	16.26	16.17	16.26
787	NYSE	FNB	Fri, Jun 7, 1996	16.17	16.70	16.17	16.70
786	NYSE	FNB	Thu, Jun 6, 1996	16.88	16.88	16.88	16.88
785	NYSE	FNB	Wed, Jun 5, 1996	16.35	16.39	16.35	16.39
784	NYSE	FNB	Tue, Jun 4, 1996	16.88	16.88	16.88	16.88
783	NYSE	FNB	Mon, Jun 3, 1996	16.75	16.75	16.35	16.35
782	NYSE	FNB	Fri, May 31, 1996	16.88	16.88	16.35	16.35
781	NYSE	FNB	Thu, May 30, 1996	16.35	16.88	16.35	16.88
780	NYSE	FNB	Wed, May 29, 1996	16.53	16.70	16.53	16.70
779	NYSE	FNB	Tue, May 28, 1996	17.06	17.06	16.88	17.06
778	NYSE	FNB	Fri, May 24, 1996	16.70	16.70	16.53	16.53
777	NYSE	FNB	Thu, May 23, 1996	17.77	17.77	16.88	17.06
776	NYSE	FNB	Wed, May 22, 1996	17.77	17.77	17.24	17.68
775	NYSE	FNB	Tue, May 21, 1996	17.24	17.41	16.97	17.24
774	NYSE	FNB	Mon, May 20, 1996	16.70	17.24	16.70	17.24
773	NYSE	FNB	Fri, May 17, 1996	16.97	16.97	16.70	16.97
772	NYSE	FNB	Thu, May 16, 1996	17.24	17.24	16.88	16.88
771	NYSE	FNB	Wed, May 15, 1996	17.24	17.24	16.70	16.70
770	NYSE	FNB	Tue, May 14, 1996	17.24	17.24	16.70	16.70
769	NYSE	FNB	Mon, May 13, 1996	16.88	17.24	16.88	17.24
768	NYSE	FNB	Fri, May 10, 1996	17.24	17.24	16.70	17.24
767	NYSE	FNB	Thu, May 9, 1996	16.53	17.06	16.53	17.06
766	NYSE	FNB	Wed, May 8, 1996	16.53	16.97	16.53	16.88
765	NYSE	FNB	Tue, May 7, 1996	16.70	16.97	16.35	16.97
764	NYSE	FNB	Mon, May 6, 1996	16.35	16.53	16.35	16.35
763	NYSE	FNB	Fri, May 3, 1996	16.35	16.97	16.35	16.97
762	NYSE	FNB	Thu, May 2, 1996	16.35	16.44	16.35	16.44
761	NYSE	FNB	Wed, May 1, 1996	16.97	16.97	16.35	16.88
760	NYSE	FNB	Tue, Apr 30, 1996	17.06	17.06	16.35	16.79
759	NYSE	FNB	Mon, Apr 29, 1996	16.53	16.97	16.26	16.97
758	NYSE	FNB	Fri, Apr 26, 1996	16.25	16.75	16.25	16.75
757	NYSE	FNB	Thu, Apr 25, 1996	16.75	16.75	16.59	16.59
756	NYSE	FNB	Wed, Apr 24, 1996	16.59	16.75	16.25	16.75
755	NYSE	FNB	Tue, Apr 23, 1996	16.25	16.59	16.25	16.50
754	NYSE	FNB	Mon, Apr 22, 1996	15.99	16.59	15.91	16.59
753	NYSE	FNB	Fri, Apr 19, 1996	15.99	15.99	15.74	15.99
752	NYSE	FNB	Thu, Apr 18, 1996	15.82	15.91	15.74	15.91
751	NYSE	FNB	Wed, Apr 17, 1996	15.74	15.91	15.57	15.82
750	NYSE	FNB	Tue, Apr 16, 1996	15.91	15.91	15.74	15.74
749	NYSE	FNB	Mon, Apr 15, 1996	15.40	15.91	15.40	15.82
748	NYSE	FNB	Fri, Apr 12, 1996	15.82	15.91	15.49	15.91
747	NYSE	FNB	Thu, Apr 11, 1996	15.99	15.99	15.40	15.57
746	NYSE	FNB	Wed, Apr 10, 1996	15.99	15.99	15.57	15.57
745	NYSE	FNB	Tue, Apr 9, 1996	15.99	15.99	15.40	15.40
744	NYSE	FNB	Mon, Apr 8, 1996	15.99	15.99	15.57	15.99
743	NYSE	FNB	Thu, Apr 4, 1996	15.99	15.99	15.57	15.99
742	NYSE	FNB	Wed, Apr 3, 1996	15.91	15.91	15.57	15.57
741	NYSE	FNB	Tue, Apr 2, 1996	15.99	15.99	15.57	15.99
740	NYSE	FNB	Mon, Apr 1, 1996	15.57	15.99	15.57	15.57
739	NYSE	FNB	Fri, Mar 29, 1996	15.91	16.08	15.57	15.57
738	NYSE	FNB	Thu, Mar 28, 1996	15.91	15.99	15.57	15.57
737	NYSE	FNB	Wed, Mar 27, 1996	15.74	15.91	15.23	15.74
736	NYSE	FNB	Tue, Mar 26, 1996	15.23	15.74	15.06	15.74
735	NYSE	FNB	Mon, Mar 25, 1996	15.23	15.23	14.89	14.89
734	NYSE	FNB	Fri, Mar 22, 1996	14.89	15.23	14.81	14.81
733	NYSE	FNB	Thu, Mar 21, 1996	14.72	14.89	14.55	14.72
732	NYSE	FNB	Wed, Mar 20, 1996	14.55	14.69	14.47	14.47
731	NYSE	FNB	Tue, Mar 19, 1996	14.55	14.55	14.05	14.47
730	NYSE	FNB	Mon, Mar 18, 1996	14.39	14.55	14.22	14.55
729	NYSE	FNB	Fri, Mar 15, 1996	13.88	14.39	13.88	14.22
728	NYSE	FNB	Thu, Mar 14, 1996	14.39	14.39	13.88	13.88
727	NYSE	FNB	Wed, Mar 13, 1996	14.39	14.39	13.88	14.39
726	NYSE	FNB	Tue, Mar 12, 1996	13.86	14.30	13.86	14.22
725	NYSE	FNB	Mon, Mar 11, 1996	13.88	14.22	13.71	14.22
724	NYSE	FNB	Fri, Mar 8, 1996	14.05	14.39	13.88	13.88
723	NYSE	FNB	Thu, Mar 7, 1996	14.05	14.39	14.05	14.39
722	NYSE	FNB	Wed, Mar 6, 1996	14.39	14.39	14.05	14.39
721	NYSE	FNB	Tue, Mar 5, 1996	14.22	14.39	14.05	14.39
720	NYSE	FNB	Mon, Mar 4, 1996	14.05	14.39	14.05	14.05
719	NYSE	FNB	Fri, Mar 1, 1996	14.22	14.30	14.22	14.22
718	NYSE	FNB	Thu, Feb 29, 1996	14.22	14.39	14.22	14.39
717	NYSE	FNB	Wed, Feb 28, 1996	14.05	14.39	14.05	14.22
716	NYSE	FNB	Tue, Feb 27, 1996	14.30	14.39	14.05	14.05
715	NYSE	FNB	Mon, Feb 26, 1996	14.39	14.39	14.05	14.22
714	NYSE	FNB	Fri, Feb 23, 1996	14.39	14.39	14.39	14.39
713	NYSE	FNB	Thu, Feb 22, 1996	14.39	14.39	14.05	14.39
712	NYSE	FNB	Wed, Feb 21, 1996	14.05	14.39	14.05	14.39
711	NYSE	FNB	Tue, Feb 20, 1996	14.30	14.39	14.05	14.39
710	NYSE	FNB	Fri, Feb 16, 1996	14.05	14.39	14.05	14.39
709	NYSE	FNB	Thu, Feb 15, 1996	14.30	14.39	14.05	14.05
708	NYSE	FNB	Wed, Feb 14, 1996	14.05	14.39	14.05	14.39
707	NYSE	FNB	Tue, Feb 13, 1996	14.22	14.39	14.05	14.05
706	NYSE	FNB	Mon, Feb 12, 1996	14.39	14.39	14.05	14.39
705	NYSE	FNB	Fri, Feb 9, 1996	14.39	14.39	14.05	14.30
704	NYSE	FNB	Thu, Feb 8, 1996	14.39	14.39	14.05	14.39
703	NYSE	FNB	Wed, Feb 7, 1996	14.30	14.39	14.05	14.22
702	NYSE	FNB	Tue, Feb 6, 1996	14.39	14.39	14.05	14.39
701	NYSE	FNB	Mon, Feb 5, 1996	14.05	14.05	13.54	13.71
700	NYSE	FNB	Fri, Feb 2, 1996	14.05	14.55	14.05	14.05
699	NYSE	FNB	Thu, Feb 1, 1996	14.43	14.43	14.05	14.43
698	NYSE	FNB	Wed, Jan 31, 1996	14.43	14.55	14.05	14.55
697	NYSE	FNB	Tue, Jan 30, 1996	14.47	14.72	14.22	14.22
696	NYSE	FNB	Mon, Jan 29, 1996	14.72	14.72	14.22	14.30
695	NYSE	FNB	Fri, Jan 26, 1996	14.22	14.64	14.22	14.64
694	NYSE	FNB	Thu, Jan 25, 1996	14.22	14.72	14.22	14.72
693	NYSE	FNB	Wed, Jan 24, 1996	14.72	14.72	14.34	14.55
692	NYSE	FNB	Tue, Jan 23, 1996	14.89	14.89	14.47	14.89
691	NYSE	FNB	Mon, Jan 22, 1996	14.72	14.72	14.47	14.55
690	NYSE	FNB	Fri, Jan 19, 1996	14.55	14.89	14.39	14.39
689	NYSE	FNB	Thu, Jan 18, 1996	14.89	14.89	14.55	14.55
688	NYSE	FNB	Wed, Jan 17, 1996	14.89	14.89	14.55	14.72
687	NYSE	FNB	Tue, Jan 16, 1996	14.89	14.89	14.39	14.89
686	NYSE	FNB	Mon, Jan 15, 1996	14.39	14.89	14.39	14.72
685	NYSE	FNB	Fri, Jan 12, 1996	14.39	14.89	14.39	14.89
684	NYSE	FNB	Thu, Jan 11, 1996	14.39	14.89	14.39	14.89
683	NYSE	FNB	Wed, Jan 10, 1996	14.39	14.89	14.39	14.39
682	NYSE	FNB	Tue, Jan 9, 1996	14.51	14.89	14.39	14.39
681	NYSE	FNB	Mon, Jan 8, 1996	14.89	14.89	14.89	14.89
680	NYSE	FNB	Fri, Jan 5, 1996	14.39	14.89	14.39	14.89
679	NYSE	FNB	Thu, Jan 4, 1996	14.39	14.39	14.39	14.39
678	NYSE	FNB	Wed, Jan 3, 1996	14.60	14.89	14.47	14.64
677	NYSE	FNB	Tue, Jan 2, 1996	14.47	14.72	14.47	14.47
676	NYSE	FNB	Fri, Dec 29, 1995	14.72	14.72	14.64	14.64
675	NYSE	FNB	Thu, Dec 28, 1995	14.72	14.72	14.72	14.72
674	NYSE	FNB	Wed, Dec 27, 1995	14.72	14.72	14.39	14.72
673	NYSE	FNB	Tue, Dec 26, 1995	14.72	14.72	14.55	14.72
672	NYSE	FNB	Fri, Dec 22, 1995	14.55	14.72	14.39	14.39
671	NYSE	FNB	Thu, Dec 21, 1995	14.55	14.55	14.55	14.55
670	NYSE	FNB	Wed, Dec 20, 1995	14.55	14.55	14.55	14.55
669	NYSE	FNB	Tue, Dec 19, 1995	14.55	14.55	14.30	14.30
668	NYSE	FNB	Mon, Dec 18, 1995	14.22	14.55	14.22	14.55
667	NYSE	FNB	Fri, Dec 15, 1995	14.55	14.55	14.22	14.22
666	NYSE	FNB	Thu, Dec 14, 1995	14.39	14.55	14.22	14.30
665	NYSE	FNB	Wed, Dec 13, 1995	13.88	14.22	13.54	14.22
664	NYSE	FNB	Tue, Dec 12, 1995	13.88	13.88	13.88	13.88
663	NYSE	FNB	Mon, Dec 11, 1995	13.37	13.37	13.37	13.37
662	NYSE	FNB	Fri, Dec 8, 1995	13.88	13.88	13.37	13.37
661	NYSE	FNB	Thu, Dec 7, 1995	13.88	13.88	13.88	13.88
660	NYSE	FNB	Wed, Dec 6, 1995	13.37	13.88	13.37	13.88
659	NYSE	FNB	Tue, Dec 5, 1995	13.88	13.88	13.37	13.37
658	NYSE	FNB	Mon, Dec 4, 1995	13.37	13.88	13.37	13.37
657	NYSE	FNB	Fri, Dec 1, 1995	13.88	13.88	13.37	13.79
656	NYSE	FNB	Thu, Nov 30, 1995	13.88	13.88	13.37	13.37
655	NYSE	FNB	Wed, Nov 29, 1995	13.37	13.88	13.37	13.88
654	NYSE	FNB	Tue, Nov 28, 1995	13.45	13.71	13.37	13.37
653	NYSE	FNB	Mon, Nov 27, 1995	13.54	13.71	13.37	13.45
652	NYSE	FNB	Fri, Nov 24, 1995	13.37	13.37	13.37	13.37
651	NYSE	FNB	Wed, Nov 22, 1995	13.37	13.71	13.37	13.71
650	NYSE	FNB	Tue, Nov 21, 1995	13.88	13.88	13.37	13.37
649	NYSE	FNB	Mon, Nov 20, 1995	13.88	13.88	13.37	13.45
648	NYSE	FNB	Fri, Nov 17, 1995	13.71	13.88	13.37	13.54
647	NYSE	FNB	Thu, Nov 16, 1995	13.88	13.88	13.37	13.37
646	NYSE	FNB	Wed, Nov 15, 1995	13.88	13.88	13.88	13.88
645	NYSE	FNB	Tue, Nov 14, 1995	13.37	13.37	13.37	13.37
644	NYSE	FNB	Mon, Nov 13, 1995	13.88	13.88	13.79	13.88
643	NYSE	FNB	Fri, Nov 10, 1995	13.37	13.88	13.37	13.88
642	NYSE	FNB	Wed, Nov 8, 1995	13.37	13.88	13.37	13.88
641	NYSE	FNB	Tue, Nov 7, 1995	13.54	13.88	13.54	13.88
640	NYSE	FNB	Mon, Nov 6, 1995	14.22	14.22	13.71	13.71
639	NYSE	FNB	Fri, Nov 3, 1995	14.22	14.39	13.88	14.39
638	NYSE	FNB	Thu, Nov 2, 1995	14.47	14.47	14.47	14.47
637	NYSE	FNB	Wed, Nov 1, 1995	14.22	14.22	14.22	14.22
636	NYSE	FNB	Tue, Oct 31, 1995	14.39	14.55	14.22	14.22
635	NYSE	FNB	Mon, Oct 30, 1995	14.55	14.55	14.39	14.39
634	NYSE	FNB	Fri, Oct 27, 1995	14.39	14.64	14.39	14.55
633	NYSE	FNB	Thu, Oct 26, 1995	14.39	14.64	14.39	14.39
632	NYSE	FNB	Wed, Oct 25, 1995	14.64	14.64	14.39	14.39
631	NYSE	FNB	Tue, Oct 24, 1995	14.47	14.64	14.39	14.64
630	NYSE	FNB	Mon, Oct 23, 1995	14.55	14.72	14.39	14.72
629	NYSE	FNB	Fri, Oct 20, 1995	14.39	14.72	14.39	14.39
628	NYSE	FNB	Thu, Oct 19, 1995	13.88	14.39	13.88	14.05
627	NYSE	FNB	Wed, Oct 18, 1995	13.88	13.88	13.88	13.88
626	NYSE	FNB	Tue, Oct 17, 1995	14.39	14.39	14.39	14.39
625	NYSE	FNB	Mon, Oct 16, 1995	13.79	14.39	13.79	14.39
624	NYSE	FNB	Fri, Oct 13, 1995	13.88	14.05	13.88	14.05
623	NYSE	FNB	Wed, Oct 11, 1995	14.13	14.13	13.79	14.13
622	NYSE	FNB	Mon, Oct 9, 1995	14.22	14.39	14.09	14.09
621	NYSE	FNB	Fri, Oct 6, 1995	14.22	14.22	14.22	14.22
620	NYSE	FNB	Thu, Oct 5, 1995	14.05	14.05	13.88	14.05
619	NYSE	FNB	Wed, Oct 4, 1995	14.05	14.05	13.71	13.71
618	NYSE	FNB	Fri, Sep 29, 1995	13.71	14.22	13.71	14.22
617	NYSE	FNB	Thu, Sep 28, 1995	14.22	14.22	13.88	14.05
616	NYSE	FNB	Wed, Sep 27, 1995	13.71	13.88	13.71	13.88
615	NYSE	FNB	Tue, Sep 26, 1995	14.22	14.22	13.71	13.88
614	NYSE	FNB	Mon, Sep 25, 1995	14.05	14.22	13.71	13.71
613	NYSE	FNB	Fri, Sep 22, 1995	13.88	13.88	13.88	13.88
612	NYSE	FNB	Thu, Sep 21, 1995	13.71	13.71	13.71	13.71
611	NYSE	FNB	Wed, Sep 20, 1995	13.88	13.88	13.88	13.88
610	NYSE	FNB	Tue, Sep 19, 1995	13.79	13.88	13.71	13.71
609	NYSE	FNB	Mon, Sep 18, 1995	13.71	13.88	13.71	13.71
608	NYSE	FNB	Fri, Sep 15, 1995	13.71	14.22	13.71	13.71
607	NYSE	FNB	Thu, Sep 14, 1995	13.71	14.22	13.71	14.22
606	NYSE	FNB	Wed, Sep 13, 1995	13.71	13.88	13.71	13.71
605	NYSE	FNB	Tue, Sep 12, 1995	14.22	14.22	13.71	13.71
604	NYSE	FNB	Mon, Sep 11, 1995	14.22	14.22	14.22	14.22
603	NYSE	FNB	Fri, Sep 8, 1995	13.71	13.75	13.71	13.75
602	NYSE	FNB	Thu, Sep 7, 1995	13.71	14.39	13.71	14.22
601	NYSE	FNB	Wed, Sep 6, 1995	14.30	14.39	13.71	14.39
600	NYSE	FNB	Tue, Sep 5, 1995	14.05	14.22	13.71	14.22
599	NYSE	FNB	Fri, Sep 1, 1995	13.37	13.71	13.37	13.71
598	NYSE	FNB	Thu, Aug 31, 1995	13.29	13.37	12.86	13.37
597	NYSE	FNB	Wed, Aug 30, 1995	12.86	13.37	12.86	12.86
596	NYSE	FNB	Tue, Aug 29, 1995	13.03	13.20	12.69	12.69
595	NYSE	FNB	Mon, Aug 28, 1995	12.86	13.12	12.69	13.12
594	NYSE	FNB	Fri, Aug 25, 1995	12.52	12.52	12.52	12.52
593	NYSE	FNB	Thu, Aug 24, 1995	12.86	12.86	12.52	12.52
592	NYSE	FNB	Wed, Aug 23, 1995	12.52	12.86	12.52	12.69
591	NYSE	FNB	Tue, Aug 22, 1995	12.61	12.86	12.61	12.61
590	NYSE	FNB	Mon, Aug 21, 1995	12.52	12.86	12.52	12.86
589	NYSE	FNB	Fri, Aug 18, 1995	12.78	12.78	12.78	12.78
588	NYSE	FNB	Thu, Aug 17, 1995	12.86	12.86	12.86	12.86
587	NYSE	FNB	Wed, Aug 16, 1995	12.69	12.95	12.61	12.95
586	NYSE	FNB	Tue, Aug 15, 1995	13.03	13.03	12.52	12.52
585	NYSE	FNB	Fri, Aug 11, 1995	13.03	13.03	12.52	12.61
584	NYSE	FNB	Wed, Aug 9, 1995	13.37	13.37	12.78	12.78
583	NYSE	FNB	Tue, Aug 8, 1995	12.86	13.37	12.86	13.37
582	NYSE	FNB	Mon, Aug 7, 1995	12.95	12.95	12.86	12.86
581	NYSE	FNB	Fri, Aug 4, 1995	13.03	13.03	12.86	12.86
580	NYSE	FNB	Thu, Aug 3, 1995	12.86	12.86	12.86	12.86
579	NYSE	FNB	Wed, Aug 2, 1995	13.20	13.20	12.86	12.86
578	NYSE	FNB	Tue, Aug 1, 1995	13.12	13.37	12.86	12.86
577	NYSE	FNB	Mon, Jul 31, 1995	12.86	12.86	12.86	12.86
576	NYSE	FNB	Fri, Jul 28, 1995	12.86	13.37	12.86	13.37
575	NYSE	FNB	Wed, Jul 26, 1995	12.86	13.03	12.86	13.03
574	NYSE	FNB	Tue, Jul 25, 1995	12.86	13.29	12.86	13.29
573	NYSE	FNB	Mon, Jul 24, 1995	12.95	13.37	12.86	13.37
572	NYSE	FNB	Fri, Jul 21, 1995	13.37	13.37	12.86	13.03
571	NYSE	FNB	Thu, Jul 20, 1995	12.86	13.37	12.86	13.03
570	NYSE	FNB	Wed, Jul 19, 1995	13.20	13.37	12.86	13.37
569	NYSE	FNB	Tue, Jul 18, 1995	12.86	13.54	12.69	13.03
568	NYSE	FNB	Mon, Jul 17, 1995	12.61	12.78	12.35	12.35
567	NYSE	FNB	Fri, Jul 14, 1995	12.35	12.86	12.35	12.86
566	NYSE	FNB	Wed, Jul 12, 1995	12.44	12.86	12.44	12.86
565	NYSE	FNB	Tue, Jul 11, 1995	12.52	12.52	12.52	12.52
564	NYSE	FNB	Mon, Jul 10, 1995	12.35	12.35	12.35	12.35
563	NYSE	FNB	Fri, Jul 7, 1995	12.35	12.86	12.19	12.86
562	NYSE	FNB	Thu, Jul 6, 1995	12.19	12.69	12.19	12.69
561	NYSE	FNB	Wed, Jul 5, 1995	12.19	12.69	12.19	12.69
560	NYSE	FNB	Mon, Jul 3, 1995	12.19	12.69	12.19	12.69
559	NYSE	FNB	Fri, Jun 30, 1995	12.52	12.52	12.19	12.19
558	NYSE	FNB	Thu, Jun 29, 1995	12.35	12.69	12.19	12.35
557	NYSE	FNB	Tue, Jun 27, 1995	12.69	12.69	12.69	12.69
556	NYSE	FNB	Mon, Jun 26, 1995	12.27	12.69	12.27	12.69
555	NYSE	FNB	Fri, Jun 23, 1995	12.86	12.86	12.19	12.19
554	NYSE	FNB	Thu, Jun 22, 1995	12.35	12.52	12.19	12.52
553	NYSE	FNB	Wed, Jun 21, 1995	12.19	12.69	12.19	12.69
552	NYSE	FNB	Tue, Jun 20, 1995	12.86	12.86	12.86	12.86
551	NYSE	FNB	Mon, Jun 19, 1995	12.19	12.78	12.19	12.78
550	NYSE	FNB	Fri, Jun 16, 1995	12.86	12.86	12.19	12.86
549	NYSE	FNB	Thu, Jun 15, 1995	12.19	12.86	12.19	12.19
548	NYSE	FNB	Wed, Jun 14, 1995	12.19	12.69	12.19	12.69
547	NYSE	FNB	Tue, Jun 13, 1995	12.19	12.27	12.19	12.19
546	NYSE	FNB	Mon, Jun 12, 1995	12.35	12.35	12.19	12.19
545	NYSE	FNB	Fri, Jun 9, 1995	12.19	12.27	12.19	12.19
544	NYSE	FNB	Thu, Jun 8, 1995	12.27	12.69	12.19	12.52
543	NYSE	FNB	Wed, Jun 7, 1995	12.19	12.19	12.19	12.19
542	NYSE	FNB	Tue, Jun 6, 1995	12.27	12.61	12.19	12.27
541	NYSE	FNB	Mon, Jun 5, 1995	12.27	12.44	12.27	12.44
540	NYSE	FNB	Fri, Jun 2, 1995	12.19	12.61	12.19	12.19
539	NYSE	FNB	Thu, Jun 1, 1995	12.19	12.61	12.19	12.52
538	NYSE	FNB	Wed, May 31, 1995	12.27	12.61	12.19	12.52
537	NYSE	FNB	Tue, May 30, 1995	12.19	12.52	12.19	12.27
536	NYSE	FNB	Fri, May 26, 1995	12.19	12.44	12.19	12.44
535	NYSE	FNB	Thu, May 25, 1995	12.19	12.27	12.19	12.19
534	NYSE	FNB	Wed, May 24, 1995	12.19	12.19	12.19	12.19
533	NYSE	FNB	Tue, May 23, 1995	12.19	12.61	12.19	12.61
532	NYSE	FNB	Mon, May 22, 1995	12.19	12.61	12.19	12.61
531	NYSE	FNB	Fri, May 19, 1995	12.52	12.52	12.19	12.27
530	NYSE	FNB	Thu, May 18, 1995	12.61	12.61	12.35	12.35
529	NYSE	FNB	Wed, May 17, 1995	12.35	12.61	12.35	12.61
528	NYSE	FNB	Tue, May 16, 1995	12.44	12.61	12.19	12.35
527	NYSE	FNB	Mon, May 15, 1995	12.19	12.61	12.19	12.19
526	NYSE	FNB	Fri, May 12, 1995	12.19	12.52	11.85	12.19
525	NYSE	FNB	Thu, May 11, 1995	11.68	12.19	11.68	11.68
524	NYSE	FNB	Wed, May 10, 1995	11.68	12.10	11.68	11.85
523	NYSE	FNB	Tue, May 9, 1995	11.85	11.93	11.68	11.93
522	NYSE	FNB	Mon, May 8, 1995	11.51	11.51	11.51	11.51
521	NYSE	FNB	Fri, May 5, 1995	11.59	11.59	11.51	11.51
520	NYSE	FNB	Thu, May 4, 1995	11.51	11.93	11.51	11.59
519	NYSE	FNB	Wed, May 3, 1995	11.44	11.61	11.44	11.61
518	NYSE	FNB	Tue, May 2, 1995	11.44	11.77	11.44	11.77
517	NYSE	FNB	Mon, May 1, 1995	10.80	11.61	10.64	11.61
516	NYSE	FNB	Fri, Apr 28, 1995	10.40	10.80	10.40	10.80
515	NYSE	FNB	Thu, Apr 27, 1995	10.80	10.80	10.80	10.80
514	NYSE	FNB	Wed, Apr 26, 1995	10.32	10.40	10.32	10.40
513	NYSE	FNB	Tue, Apr 25, 1995	10.32	10.80	10.32	10.40
512	NYSE	FNB	Mon, Apr 24, 1995	10.32	10.80	10.32	10.80
511	NYSE	FNB	Fri, Apr 21, 1995	10.64	10.96	10.32	10.80
510	NYSE	FNB	Thu, Apr 20, 1995	11.28	11.28	10.64	10.64
509	NYSE	FNB	Wed, Apr 19, 1995	11.12	11.12	10.80	10.96
508	NYSE	FNB	Tue, Apr 18, 1995	11.12	11.12	11.12	11.12
507	NYSE	FNB	Mon, Apr 17, 1995	11.12	11.12	11.12	11.12
506	NYSE	FNB	Thu, Apr 13, 1995	11.12	11.36	11.12	11.36
505	NYSE	FNB	Wed, Apr 12, 1995	11.20	11.61	11.20	11.61
504	NYSE	FNB	Tue, Apr 11, 1995	11.12	11.44	11.12	11.12
503	NYSE	FNB	Mon, Apr 10, 1995	10.96	11.28	10.96	11.28
502	NYSE	FNB	Fri, Apr 7, 1995	11.04	11.28	10.96	10.96
501	NYSE	FNB	Thu, Apr 6, 1995	10.64	11.44	10.64	11.04
500	NYSE	FNB	Wed, Apr 5, 1995	10.96	10.96	10.96	10.96
499	NYSE	FNB	Tue, Apr 4, 1995	10.64	10.96	10.64	10.64
498	NYSE	FNB	Mon, Apr 3, 1995	10.64	10.96	10.64	10.96
497	NYSE	FNB	Fri, Mar 31, 1995	10.64	10.96	10.64	10.96
496	NYSE	FNB	Thu, Mar 30, 1995	10.72	10.96	10.72	10.96
495	NYSE	FNB	Wed, Mar 29, 1995	10.64	10.64	10.64	10.64
494	NYSE	FNB	Tue, Mar 28, 1995	10.64	10.64	10.64	10.64
493	NYSE	FNB	Mon, Mar 27, 1995	10.96	10.96	10.80	10.96
492	NYSE	FNB	Fri, Mar 24, 1995	10.80	10.96	10.80	10.96
491	NYSE	FNB	Thu, Mar 23, 1995	10.64	10.72	10.64	10.72
490	NYSE	FNB	Wed, Mar 22, 1995	10.64	10.80	10.64	10.72
489	NYSE	FNB	Tue, Mar 21, 1995	10.64	10.96	10.64	10.64
488	NYSE	FNB	Mon, Mar 20, 1995	10.64	10.96	10.64	10.64
487	NYSE	FNB	Fri, Mar 17, 1995	10.64	10.96	10.64	10.72
486	NYSE	FNB	Thu, Mar 16, 1995	10.64	10.64	10.64	10.64
485	NYSE	FNB	Wed, Mar 15, 1995	10.96	10.96	10.64	10.64
484	NYSE	FNB	Tue, Mar 14, 1995	10.80	10.80	10.80	10.80
483	NYSE	FNB	Mon, Mar 13, 1995	10.64	10.72	10.64	10.72
482	NYSE	FNB	Fri, Mar 10, 1995	10.64	10.64	10.64	10.64
481	NYSE	FNB	Thu, Mar 9, 1995	10.64	10.64	10.64	10.64
480	NYSE	FNB	Wed, Mar 8, 1995	10.88	10.96	10.64	10.96
479	NYSE	FNB	Tue, Mar 7, 1995	10.96	10.96	10.64	10.64
478	NYSE	FNB	Mon, Mar 6, 1995	10.96	10.96	10.64	10.64
477	NYSE	FNB	Fri, Mar 3, 1995	10.64	10.64	10.64	10.64
476	NYSE	FNB	Thu, Mar 2, 1995	10.64	10.64	10.64	10.64
475	NYSE	FNB	Wed, Mar 1, 1995	10.96	10.96	10.64	10.96
474	NYSE	FNB	Tue, Feb 28, 1995	10.80	10.96	10.80	10.80
473	NYSE	FNB	Mon, Feb 27, 1995	10.96	10.96	10.64	10.64
472	NYSE	FNB	Fri, Feb 24, 1995	10.64	10.96	10.64	10.96
471	NYSE	FNB	Thu, Feb 23, 1995	10.64	10.96	10.64	10.64
470	NYSE	FNB	Wed, Feb 22, 1995	10.96	10.96	10.64	10.64
469	NYSE	FNB	Tue, Feb 21, 1995	10.72	10.72	10.64	10.64
468	NYSE	FNB	Fri, Feb 17, 1995	10.56	10.96	10.56	10.64
467	NYSE	FNB	Thu, Feb 16, 1995	10.56	10.96	10.56	10.56
466	NYSE	FNB	Wed, Feb 15, 1995	10.96	10.96	10.96	10.96
465	NYSE	FNB	Tue, Feb 14, 1995	10.48	10.96	10.48	10.56
464	NYSE	FNB	Mon, Feb 13, 1995	10.32	10.32	10.32	10.32
463	NYSE	FNB	Thu, Feb 9, 1995	10.48	10.64	10.48	10.64
462	NYSE	FNB	Wed, Feb 8, 1995	10.24	10.48	10.24	10.32
461	NYSE	FNB	Mon, Feb 6, 1995	10.15	10.48	10.15	10.15
460	NYSE	FNB	Fri, Feb 3, 1995	10.15	10.48	10.15	10.48
459	NYSE	FNB	Thu, Feb 2, 1995	10.32	10.32	10.32	10.32
458	NYSE	FNB	Wed, Feb 1, 1995	10.48	10.48	9.83	10.48
457	NYSE	FNB	Tue, Jan 31, 1995	9.83	10.15	9.67	9.83
456	NYSE	FNB	Mon, Jan 30, 1995	9.67	9.67	9.67	9.67
455	NYSE	FNB	Fri, Jan 27, 1995	9.67	9.99	9.67	9.99
454	NYSE	FNB	Thu, Jan 26, 1995	9.55	9.55	9.51	9.51
453	NYSE	FNB	Wed, Jan 25, 1995	9.51	10.15	9.51	9.51
452	NYSE	FNB	Tue, Jan 24, 1995	9.67	9.67	9.51	9.51
451	NYSE	FNB	Mon, Jan 23, 1995	9.67	9.83	9.67	9.83
450	NYSE	FNB	Fri, Jan 20, 1995	9.75	9.75	9.67	9.67
449	NYSE	FNB	Thu, Jan 19, 1995	10.15	10.15	9.67	9.67
448	NYSE	FNB	Wed, Jan 18, 1995	9.51	10.15	9.51	9.75
447	NYSE	FNB	Tue, Jan 17, 1995	9.51	9.75	9.51	9.75
446	NYSE	FNB	Mon, Jan 16, 1995	9.83	9.83	9.83	9.83
445	NYSE	FNB	Fri, Jan 13, 1995	9.51	10.15	9.51	10.15
444	NYSE	FNB	Thu, Jan 12, 1995	9.51	9.51	9.51	9.51
443	NYSE	FNB	Tue, Jan 10, 1995	9.51	9.83	9.51	9.51
442	NYSE	FNB	Mon, Jan 9, 1995	9.51	9.59	9.51	9.51
441	NYSE	FNB	Fri, Jan 6, 1995	9.51	9.67	9.51	9.67
440	NYSE	FNB	Thu, Jan 5, 1995	9.51	10.15	9.51	10.15
439	NYSE	FNB	Wed, Jan 4, 1995	10.15	10.15	9.51	9.51
438	NYSE	FNB	Tue, Jan 3, 1995	9.51	9.67	9.51	9.67
437	NYSE	FNB	Fri, Dec 30, 1994	9.83	10.15	9.51	10.15
436	NYSE	FNB	Thu, Dec 29, 1994	9.51	10.15	9.51	9.51
435	NYSE	FNB	Wed, Dec 28, 1994	9.51	9.51	9.51	9.51
434	NYSE	FNB	Tue, Dec 27, 1994	9.51	10.11	9.51	9.99
433	NYSE	FNB	Fri, Dec 23, 1994	10.15	10.15	9.51	9.51
432	NYSE	FNB	Thu, Dec 22, 1994	9.51	10.15	9.51	10.15
431	NYSE	FNB	Wed, Dec 21, 1994	9.75	10.07	9.75	10.07
430	NYSE	FNB	Tue, Dec 20, 1994	10.15	10.15	10.15	10.15
429	NYSE	FNB	Mon, Dec 19, 1994	9.51	9.83	9.51	9.83
428	NYSE	FNB	Fri, Dec 16, 1994	10.15	10.15	9.51	10.15
427	NYSE	FNB	Thu, Dec 15, 1994	9.99	10.15	9.67	10.15
426	NYSE	FNB	Wed, Dec 14, 1994	9.67	9.67	9.67	9.67
425	NYSE	FNB	Tue, Dec 13, 1994	9.67	9.67	9.67	9.67
424	NYSE	FNB	Mon, Dec 12, 1994	9.91	9.91	9.83	9.83
423	NYSE	FNB	Fri, Dec 9, 1994	9.99	9.99	9.67	9.99
422	NYSE	FNB	Thu, Dec 8, 1994	9.75	9.99	9.67	9.99
421	NYSE	FNB	Wed, Dec 7, 1994	10.15	10.15	9.67	9.67
420	NYSE	FNB	Tue, Dec 6, 1994	10.15	10.15	10.15	10.15
419	NYSE	FNB	Mon, Dec 5, 1994	9.83	10.15	9.83	9.83
418	NYSE	FNB	Thu, Dec 1, 1994	9.83	9.91	9.83	9.91
417	NYSE	FNB	Wed, Nov 30, 1994	9.83	9.91	9.83	9.91
416	NYSE	FNB	Tue, Nov 29, 1994	9.99	9.99	9.83	9.99
415	NYSE	FNB	Mon, Nov 28, 1994	9.91	10.15	9.67	10.15
414	NYSE	FNB	Tue, Nov 22, 1994	10.15	10.15	9.67	9.67
413	NYSE	FNB	Mon, Nov 21, 1994	10.07	10.07	9.99	10.07
412	NYSE	FNB	Fri, Nov 18, 1994	9.99	10.07	9.99	10.07
411	NYSE	FNB	Thu, Nov 17, 1994	9.99	10.32	9.99	10.32
410	NYSE	FNB	Wed, Nov 16, 1994	9.99	10.07	9.99	10.07
409	NYSE	FNB	Tue, Nov 15, 1994	9.99	10.32	9.99	10.32
408	NYSE	FNB	Mon, Nov 14, 1994	9.99	10.32	9.99	9.99
407	NYSE	FNB	Fri, Nov 11, 1994	9.99	10.32	9.99	10.07
406	NYSE	FNB	Thu, Nov 10, 1994	9.99	9.99	9.99	9.99
405	NYSE	FNB	Wed, Nov 9, 1994	10.07	10.07	9.99	9.99
404	NYSE	FNB	Tue, Nov 8, 1994	9.99	9.99	9.99	9.99
403	NYSE	FNB	Mon, Nov 7, 1994	10.07	10.07	9.99	9.99
402	NYSE	FNB	Fri, Nov 4, 1994	9.99	9.99	9.99	9.99
401	NYSE	FNB	Thu, Nov 3, 1994	9.99	9.99	9.99	9.99
400	NYSE	FNB	Wed, Nov 2, 1994	9.99	10.32	9.99	10.15
399	NYSE	FNB	Tue, Nov 1, 1994	10.32	10.32	9.99	10.32
398	NYSE	FNB	Mon, Oct 31, 1994	10.15	10.32	10.15	10.32
397	NYSE	FNB	Fri, Oct 28, 1994	9.83	10.32	9.83	10.32
396	NYSE	FNB	Thu, Oct 27, 1994	10.32	10.32	9.91	10.15
395	NYSE	FNB	Wed, Oct 26, 1994	9.83	9.99	9.83	9.83
394	NYSE	FNB	Tue, Oct 25, 1994	10.32	10.32	9.83	9.99
393	NYSE	FNB	Mon, Oct 24, 1994	9.83	9.83	9.83	9.83
392	NYSE	FNB	Thu, Oct 20, 1994	9.99	10.32	9.99	10.32
391	NYSE	FNB	Wed, Oct 19, 1994	9.99	9.99	9.99	9.99
390	NYSE	FNB	Tue, Oct 18, 1994	9.99	9.99	9.99	9.99
389	NYSE	FNB	Mon, Oct 17, 1994	9.99	9.99	9.99	9.99
388	NYSE	FNB	Fri, Oct 14, 1994	9.99	9.99	9.99	9.99
387	NYSE	FNB	Thu, Oct 13, 1994	9.99	9.99	9.99	9.99
386	NYSE	FNB	Tue, Oct 11, 1994	9.99	10.64	9.99	9.99
385	NYSE	FNB	Mon, Oct 10, 1994	10.64	10.64	10.24	10.24
384	NYSE	FNB	Fri, Oct 7, 1994	10.32	10.80	9.99	9.99
383	NYSE	FNB	Thu, Oct 6, 1994	10.80	10.80	10.15	10.32
382	NYSE	FNB	Wed, Oct 5, 1994	10.32	10.64	10.15	10.15
381	NYSE	FNB	Tue, Oct 4, 1994	10.80	10.80	10.80	10.80
380	NYSE	FNB	Mon, Oct 3, 1994	10.32	10.32	10.32	10.32
379	NYSE	FNB	Fri, Sep 30, 1994	10.32	10.80	10.32	10.80
378	NYSE	FNB	Thu, Sep 29, 1994	10.32	10.80	10.32	10.80
377	NYSE	FNB	Wed, Sep 28, 1994	10.32	10.32	10.32	10.32
376	NYSE	FNB	Tue, Sep 27, 1994	10.32	10.80	10.32	10.80
375	NYSE	FNB	Mon, Sep 26, 1994	10.80	10.80	10.80	10.80
374	NYSE	FNB	Fri, Sep 23, 1994	10.48	10.64	10.32	10.56
373	NYSE	FNB	Thu, Sep 22, 1994	10.32	10.80	10.32	10.32
372	NYSE	FNB	Wed, Sep 21, 1994	10.32	10.80	10.32	10.32
371	NYSE	FNB	Tue, Sep 20, 1994	10.48	10.64	10.48	10.48
370	NYSE	FNB	Mon, Sep 19, 1994	10.96	10.96	10.48	10.48
369	NYSE	FNB	Fri, Sep 16, 1994	10.96	10.96	10.48	10.96
368	NYSE	FNB	Thu, Sep 15, 1994	10.48	10.48	10.48	10.48
367	NYSE	FNB	Wed, Sep 14, 1994	10.48	10.96	10.48	10.48
366	NYSE	FNB	Tue, Sep 13, 1994	10.48	10.96	10.48	10.48
365	NYSE	FNB	Mon, Sep 12, 1994	10.80	10.80	10.48	10.48
364	NYSE	FNB	Fri, Sep 9, 1994	10.80	10.80	10.80	10.80
363	NYSE	FNB	Thu, Sep 8, 1994	11.04	11.28	10.80	10.80
362	NYSE	FNB	Wed, Sep 7, 1994	11.28	11.28	10.80	11.28
361	NYSE	FNB	Tue, Sep 6, 1994	10.80	10.80	10.80	10.80
360	NYSE	FNB	Fri, Sep 2, 1994	10.80	11.12	10.80	10.80
359	NYSE	FNB	Thu, Sep 1, 1994	10.88	11.28	10.80	10.88
358	NYSE	FNB	Wed, Aug 31, 1994	10.80	11.28	10.80	11.28
357	NYSE	FNB	Tue, Aug 30, 1994	10.96	11.28	10.80	11.28
356	NYSE	FNB	Mon, Aug 29, 1994	11.04	11.04	10.80	10.80
355	NYSE	FNB	Fri, Aug 26, 1994	11.28	11.28	10.96	10.96
354	NYSE	FNB	Thu, Aug 25, 1994	10.80	11.28	10.80	10.80
353	NYSE	FNB	Wed, Aug 24, 1994	10.80	11.28	10.80	10.80
352	NYSE	FNB	Tue, Aug 23, 1994	10.80	11.28	10.80	11.28
351	NYSE	FNB	Mon, Aug 22, 1994	11.12	11.28	10.80	11.28
350	NYSE	FNB	Thu, Aug 18, 1994	11.28	11.28	10.80	10.96
349	NYSE	FNB	Mon, Aug 15, 1994	10.80	10.80	10.80	10.80
348	NYSE	FNB	Fri, Aug 12, 1994	10.80	11.28	10.80	10.96
347	NYSE	FNB	Thu, Aug 11, 1994	10.80	11.12	10.80	10.80
346	NYSE	FNB	Wed, Aug 10, 1994	10.80	10.80	10.80	10.80
345	NYSE	FNB	Tue, Aug 9, 1994	10.96	10.96	10.80	10.80
344	NYSE	FNB	Mon, Aug 8, 1994	10.96	11.44	10.96	11.44
343	NYSE	FNB	Fri, Aug 5, 1994	11.12	11.12	10.96	11.04
342	NYSE	FNB	Thu, Aug 4, 1994	11.12	11.28	11.12	11.12
341	NYSE	FNB	Wed, Aug 3, 1994	11.12	11.12	11.12	11.12
340	NYSE	FNB	Tue, Aug 2, 1994	11.12	11.28	11.12	11.12
339	NYSE	FNB	Mon, Aug 1, 1994	11.12	11.28	11.12	11.12
338	NYSE	FNB	Fri, Jul 29, 1994	11.28	11.28	11.12	11.28
337	NYSE	FNB	Thu, Jul 28, 1994	11.12	11.44	11.12	11.12
336	NYSE	FNB	Wed, Jul 27, 1994	11.12	11.28	11.12	11.28
335	NYSE	FNB	Tue, Jul 26, 1994	11.12	11.12	11.12	11.12
334	NYSE	FNB	Mon, Jul 25, 1994	11.12	11.44	11.12	11.44
333	NYSE	FNB	Fri, Jul 22, 1994	11.12	11.44	11.12	11.12
332	NYSE	FNB	Thu, Jul 21, 1994	11.12	11.44	11.12	11.12
331	NYSE	FNB	Wed, Jul 20, 1994	11.12	11.28	11.12	11.28
330	NYSE	FNB	Tue, Jul 19, 1994	11.44	11.44	11.28	11.44
329	NYSE	FNB	Mon, Jul 18, 1994	11.44	11.44	10.80	11.28
328	NYSE	FNB	Fri, Jul 15, 1994	11.61	11.61	10.80	10.96
327	NYSE	FNB	Thu, Jul 14, 1994	10.64	11.61	10.64	11.61
326	NYSE	FNB	Wed, Jul 13, 1994	10.24	10.88	10.24	10.32
325	NYSE	FNB	Tue, Jul 12, 1994	10.15	10.15	10.15	10.15
324	NYSE	FNB	Mon, Jul 11, 1994	10.80	10.80	10.80	10.80
323	NYSE	FNB	Fri, Jul 8, 1994	9.99	10.64	9.99	10.64
322	NYSE	FNB	Wed, Jul 6, 1994	10.24	10.64	9.83	10.64
321	NYSE	FNB	Tue, Jul 5, 1994	10.40	10.40	9.99	9.99
320	NYSE	FNB	Fri, Jul 1, 1994	9.83	10.64	9.83	9.99
319	NYSE	FNB	Thu, Jun 30, 1994	10.64	10.64	9.83	10.64
318	NYSE	FNB	Wed, Jun 29, 1994	10.15	10.15	10.15	10.15
317	NYSE	FNB	Tue, Jun 28, 1994	9.67	10.64	9.67	10.64
316	NYSE	FNB	Mon, Jun 27, 1994	9.83	10.64	9.67	9.67
315	NYSE	FNB	Fri, Jun 24, 1994	10.64	10.64	10.64	10.64
314	NYSE	FNB	Wed, Jun 22, 1994	10.32	10.32	10.32	10.32
313	NYSE	FNB	Tue, Jun 21, 1994	9.83	10.32	9.83	9.83
312	NYSE	FNB	Mon, Jun 20, 1994	9.83	9.83	9.83	9.83
311	NYSE	FNB	Fri, Jun 17, 1994	9.99	10.32	9.83	9.83
310	NYSE	FNB	Thu, Jun 16, 1994	9.83	10.32	9.83	10.32
309	NYSE	FNB	Wed, Jun 15, 1994	9.83	10.32	9.83	10.32
308	NYSE	FNB	Tue, Jun 14, 1994	10.15	10.15	9.83	9.91
307	NYSE	FNB	Mon, Jun 13, 1994	9.83	10.32	9.83	9.91
306	NYSE	FNB	Fri, Jun 10, 1994	9.83	10.32	9.83	9.91
305	NYSE	FNB	Thu, Jun 9, 1994	9.83	9.83	9.83	9.83
304	NYSE	FNB	Wed, Jun 8, 1994	10.15	10.32	9.83	9.91
303	NYSE	FNB	Tue, Jun 7, 1994	9.99	10.32	9.83	9.99
302	NYSE	FNB	Mon, Jun 6, 1994	9.99	9.99	9.83	9.83
301	NYSE	FNB	Fri, Jun 3, 1994	10.32	10.32	9.83	9.83
300	NYSE	FNB	Thu, Jun 2, 1994	9.83	10.32	9.83	10.32
299	NYSE	FNB	Tue, May 31, 1994	9.83	9.83	9.83	9.83
298	NYSE	FNB	Fri, May 27, 1994	10.32	10.32	9.83	9.83
297	NYSE	FNB	Thu, May 26, 1994	9.83	9.83	9.83	9.83
296	NYSE	FNB	Wed, May 25, 1994	9.91	9.91	9.75	9.75
295	NYSE	FNB	Tue, May 24, 1994	9.83	10.32	9.75	10.32
294	NYSE	FNB	Mon, May 23, 1994	9.99	9.99	9.99	9.99
293	NYSE	FNB	Fri, May 20, 1994	9.67	9.67	9.67	9.67
292	NYSE	FNB	Thu, May 19, 1994	10.15	10.15	10.15	10.15
291	NYSE	FNB	Wed, May 18, 1994	9.91	10.15	9.67	10.15
290	NYSE	FNB	Tue, May 17, 1994	9.51	9.83	9.51	9.83
289	NYSE	FNB	Mon, May 16, 1994	9.51	9.99	9.51	9.67
288	NYSE	FNB	Fri, May 13, 1994	9.51	9.51	9.51	9.51
287	NYSE	FNB	Thu, May 12, 1994	10.15	10.15	9.35	10.15
286	NYSE	FNB	Wed, May 11, 1994	9.51	9.83	9.51	9.51
285	NYSE	FNB	Tue, May 10, 1994	9.51	9.83	9.51	9.83
284	NYSE	FNB	Mon, May 9, 1994	9.51	10.32	9.51	10.32
283	NYSE	FNB	Fri, May 6, 1994	9.51	9.51	9.51	9.51
282	NYSE	FNB	Thu, May 5, 1994	10.32	10.32	9.35	9.51
281	NYSE	FNB	Wed, May 4, 1994	9.35	10.32	9.35	10.32
280	NYSE	FNB	Tue, May 3, 1994	9.36	9.36	9.21	9.21
279	NYSE	FNB	Mon, May 2, 1994	9.52	9.67	9.21	9.67
278	NYSE	FNB	Fri, Apr 29, 1994	9.36	9.36	8.75	8.75
277	NYSE	FNB	Thu, Apr 28, 1994	9.36	9.36	9.36	9.36
276	NYSE	FNB	Tue, Apr 26, 1994	8.75	8.75	8.75	8.75
275	NYSE	FNB	Mon, Apr 25, 1994	8.75	8.75	8.75	8.75
274	NYSE	FNB	Fri, Apr 22, 1994	8.44	9.06	8.44	9.06
273	NYSE	FNB	Wed, Apr 20, 1994	9.06	9.06	8.44	9.06
272	NYSE	FNB	Tue, Apr 19, 1994	9.06	9.06	9.06	9.06
271	NYSE	FNB	Mon, Apr 18, 1994	8.44	9.06	8.44	9.06
270	NYSE	FNB	Fri, Apr 15, 1994	9.06	9.06	8.44	8.44
269	NYSE	FNB	Thu, Apr 14, 1994	8.44	9.06	8.44	9.06
268	NYSE	FNB	Wed, Apr 13, 1994	8.14	8.90	8.14	8.90
267	NYSE	FNB	Tue, Apr 12, 1994	8.90	8.90	8.14	8.90
266	NYSE	FNB	Mon, Apr 11, 1994	8.90	8.90	8.29	8.90
265	NYSE	FNB	Thu, Apr 7, 1994	8.29	8.75	8.29	8.75
264	NYSE	FNB	Wed, Apr 6, 1994	8.29	8.29	8.29	8.29
263	NYSE	FNB	Tue, Apr 5, 1994	8.29	8.29	8.29	8.29
262	NYSE	FNB	Mon, Apr 4, 1994	8.75	8.75	8.44	8.44
261	NYSE	FNB	Thu, Mar 31, 1994	8.44	8.90	8.44	8.90
260	NYSE	FNB	Wed, Mar 30, 1994	8.44	8.44	8.44	8.44
259	NYSE	FNB	Mon, Mar 28, 1994	8.60	8.60	8.60	8.60
258	NYSE	FNB	Fri, Mar 25, 1994	8.67	8.67	8.44	8.44
257	NYSE	FNB	Thu, Mar 24, 1994	8.60	8.90	8.44	8.90
256	NYSE	FNB	Wed, Mar 23, 1994	8.44	8.90	8.44	8.60
255	NYSE	FNB	Tue, Mar 22, 1994	8.90	8.90	8.44	8.67
254	NYSE	FNB	Fri, Mar 18, 1994	8.44	8.90	8.44	8.90
253	NYSE	FNB	Thu, Mar 17, 1994	8.60	8.90	8.60	8.90
252	NYSE	FNB	Wed, Mar 16, 1994	8.37	8.37	8.37	8.37
251	NYSE	FNB	Mon, Mar 14, 1994	8.29	8.90	8.29	8.67
250	NYSE	FNB	Fri, Mar 11, 1994	8.90	8.90	8.90	8.90
249	NYSE	FNB	Thu, Mar 10, 1994	8.75	8.75	8.75	8.75
248	NYSE	FNB	Tue, Mar 8, 1994	8.44	8.44	8.44	8.44
247	NYSE	FNB	Mon, Mar 7, 1994	8.29	8.29	8.29	8.29
246	NYSE	FNB	Fri, Mar 4, 1994	8.21	8.90	8.21	8.90
245	NYSE	FNB	Thu, Mar 3, 1994	8.14	8.14	8.14	8.14
244	NYSE	FNB	Wed, Mar 2, 1994	8.29	8.60	7.98	8.14
243	NYSE	FNB	Tue, Mar 1, 1994	9.21	9.21	8.29	8.29
242	NYSE	FNB	Mon, Feb 28, 1994	8.60	9.36	8.60	9.36
241	NYSE	FNB	Fri, Feb 25, 1994	8.67	8.90	8.67	8.90
240	NYSE	FNB	Thu, Feb 24, 1994	8.75	8.75	8.75	8.75
239	NYSE	FNB	Wed, Feb 23, 1994	9.52	9.52	8.90	9.21
238	NYSE	FNB	Tue, Feb 22, 1994	9.21	9.21	9.21	9.21
237	NYSE	FNB	Fri, Feb 18, 1994	9.21	9.21	9.21	9.21
236	NYSE	FNB	Thu, Feb 17, 1994	9.44	9.44	9.21	9.21
235	NYSE	FNB	Wed, Feb 16, 1994	9.21	9.21	9.21	9.21
234	NYSE	FNB	Tue, Feb 15, 1994	9.21	9.82	9.21	9.21
233	NYSE	FNB	Mon, Feb 14, 1994	9.21	9.21	9.21	9.21
232	NYSE	FNB	Fri, Feb 11, 1994	9.21	9.21	9.21	9.21
231	NYSE	FNB	Thu, Feb 10, 1994	9.52	9.52	9.29	9.52
230	NYSE	FNB	Wed, Feb 9, 1994	9.21	9.21	9.21	9.21
229	NYSE	FNB	Tue, Feb 8, 1994	9.44	9.52	9.21	9.21
228	NYSE	FNB	Mon, Feb 7, 1994	9.21	9.52	9.21	9.52
227	NYSE	FNB	Fri, Feb 4, 1994	9.21	9.52	9.21	9.36
226	NYSE	FNB	Thu, Feb 3, 1994	9.21	9.21	9.21	9.21
225	NYSE	FNB	Wed, Feb 2, 1994	9.21	9.21	9.21	9.21
224	NYSE	FNB	Tue, Feb 1, 1994	9.21	9.52	9.21	9.52
223	NYSE	FNB	Mon, Jan 31, 1994	9.52	9.52	9.44	9.44
222	NYSE	FNB	Fri, Jan 28, 1994	9.52	9.52	9.52	9.52
221	NYSE	FNB	Wed, Jan 26, 1994	9.29	9.29	9.29	9.29
220	NYSE	FNB	Tue, Jan 25, 1994	9.21	9.29	9.21	9.21
219	NYSE	FNB	Mon, Jan 24, 1994	9.21	9.52	9.21	9.36
218	NYSE	FNB	Fri, Jan 21, 1994	9.21	9.52	9.21	9.36
217	NYSE	FNB	Thu, Jan 20, 1994	9.21	9.21	9.21	9.21
216	NYSE	FNB	Wed, Jan 19, 1994	9.21	9.52	9.21	9.29
215	NYSE	FNB	Tue, Jan 18, 1994	9.21	9.52	9.21	9.52
214	NYSE	FNB	Mon, Jan 17, 1994	9.52	9.52	9.52	9.52
213	NYSE	FNB	Fri, Jan 14, 1994	9.21	9.52	9.21	9.52
212	NYSE	FNB	Wed, Jan 12, 1994	9.21	9.44	9.21	9.44
211	NYSE	FNB	Tue, Jan 11, 1994	9.36	9.52	9.21	9.21
210	NYSE	FNB	Fri, Jan 7, 1994	9.36	9.36	9.36	9.36
209	NYSE	FNB	Thu, Jan 6, 1994	9.21	9.36	9.21	9.36
208	NYSE	FNB	Wed, Jan 5, 1994	9.21	9.67	9.21	9.36
207	NYSE	FNB	Tue, Jan 4, 1994	9.21	9.44	9.21	9.44
206	NYSE	FNB	Mon, Jan 3, 1994	9.21	9.44	9.21	9.21
205	NYSE	FNB	Fri, Dec 31, 1993	8.90	9.67	8.90	9.67
204	NYSE	FNB	Thu, Dec 30, 1993	8.90	8.90	8.90	8.90
203	NYSE	FNB	Wed, Dec 29, 1993	9.06	9.67	9.06	9.06
202	NYSE	FNB	Tue, Dec 28, 1993	9.06	9.06	9.06	9.06
201	NYSE	FNB	Mon, Dec 27, 1993	9.13	9.13	9.13	9.13
200	NYSE	FNB	Thu, Dec 23, 1993	9.82	9.82	9.06	9.06
199	NYSE	FNB	Wed, Dec 22, 1993	9.59	9.59	9.59	9.59
198	NYSE	FNB	Tue, Dec 21, 1993	9.06	9.06	9.06	9.06
197	NYSE	FNB	Mon, Dec 20, 1993	9.13	9.67	9.06	9.06
196	NYSE	FNB	Fri, Dec 17, 1993	9.21	9.82	9.06	9.06
195	NYSE	FNB	Thu, Dec 16, 1993	9.67	9.67	9.21	9.52
194	NYSE	FNB	Wed, Dec 15, 1993	9.21	9.98	9.21	9.98
193	NYSE	FNB	Tue, Dec 14, 1993	9.36	9.36	9.21	9.21
192	NYSE	FNB	Mon, Dec 13, 1993	9.75	9.98	9.75	9.98
191	NYSE	FNB	Fri, Dec 10, 1993	9.21	9.36	9.21	9.36
190	NYSE	FNB	Thu, Dec 9, 1993	9.21	9.82	9.21	9.36
189	NYSE	FNB	Wed, Dec 8, 1993	9.82	9.82	9.21	9.82
188	NYSE	FNB	Tue, Dec 7, 1993	9.06	9.36	9.06	9.36
187	NYSE	FNB	Mon, Dec 6, 1993	9.36	9.36	9.36	9.36
186	NYSE	FNB	Fri, Dec 3, 1993	9.06	9.06	9.06	9.06
185	NYSE	FNB	Thu, Dec 2, 1993	9.36	9.36	9.36	9.36
184	NYSE	FNB	Wed, Dec 1, 1993	9.13	9.21	9.06	9.21
183	NYSE	FNB	Tue, Nov 30, 1993	9.36	9.36	9.06	9.06
182	NYSE	FNB	Mon, Nov 29, 1993	9.06	9.36	9.06	9.06
181	NYSE	FNB	Fri, Nov 26, 1993	9.06	9.06	9.06	9.06
180	NYSE	FNB	Wed, Nov 24, 1993	9.21	9.21	9.21	9.21
179	NYSE	FNB	Tue, Nov 23, 1993	9.36	9.36	9.06	9.06
178	NYSE	FNB	Mon, Nov 22, 1993	9.21	9.21	9.21	9.21
177	NYSE	FNB	Thu, Nov 18, 1993	9.21	9.21	9.21	9.21
176	NYSE	FNB	Wed, Nov 17, 1993	9.21	9.21	9.21	9.21
175	NYSE	FNB	Tue, Nov 16, 1993	9.21	9.52	9.21	9.36
174	NYSE	FNB	Mon, Nov 15, 1993	9.52	9.52	9.21	9.21
173	NYSE	FNB	Fri, Nov 12, 1993	9.21	9.29	9.21	9.21
172	NYSE	FNB	Thu, Nov 11, 1993	9.21	9.21	9.21	9.21
171	NYSE	FNB	Tue, Nov 9, 1993	9.36	9.36	9.21	9.21
170	NYSE	FNB	Mon, Nov 8, 1993	9.21	9.29	9.21	9.29
169	NYSE	FNB	Fri, Nov 5, 1993	9.21	9.36	9.21	9.29
168	NYSE	FNB	Thu, Nov 4, 1993	9.21	9.21	9.21	9.21
167	NYSE	FNB	Wed, Nov 3, 1993	9.21	9.21	9.21	9.21
166	NYSE	FNB	Tue, Nov 2, 1993	9.21	9.44	9.21	9.21
165	NYSE	FNB	Mon, Nov 1, 1993	9.21	9.67	9.21	9.36
164	NYSE	FNB	Fri, Oct 29, 1993	9.36	9.67	9.21	9.21
163	NYSE	FNB	Thu, Oct 28, 1993	9.82	9.82	9.36	9.36
162	NYSE	FNB	Wed, Oct 27, 1993	9.36	9.90	9.36	9.36
161	NYSE	FNB	Tue, Oct 26, 1993	9.36	9.67	9.36	9.67
160	NYSE	FNB	Mon, Oct 25, 1993	9.67	9.67	9.36	9.36
159	NYSE	FNB	Fri, Oct 22, 1993	9.36	9.36	9.36	9.36
158	NYSE	FNB	Thu, Oct 21, 1993	9.52	9.52	9.21	9.21
157	NYSE	FNB	Wed, Oct 20, 1993	9.67	9.67	9.21	9.21
156	NYSE	FNB	Tue, Oct 19, 1993	9.67	9.67	9.06	9.21
155	NYSE	FNB	Mon, Oct 18, 1993	9.06	9.06	9.06	9.06
154	NYSE	FNB	Fri, Oct 15, 1993	9.52	9.52	9.52	9.52
153	NYSE	FNB	Thu, Oct 14, 1993	9.06	9.52	9.06	9.52
152	NYSE	FNB	Wed, Oct 13, 1993	9.36	9.52	8.75	9.52
151	NYSE	FNB	Tue, Oct 12, 1993	9.36	9.36	8.75	9.29
150	NYSE	FNB	Mon, Oct 11, 1993	9.36	9.36	8.75	8.75
149	NYSE	FNB	Fri, Oct 8, 1993	9.36	9.36	8.75	8.90
148	NYSE	FNB	Thu, Oct 7, 1993	8.75	8.75	8.75	8.75
147	NYSE	FNB	Wed, Oct 6, 1993	9.06	9.36	8.75	8.75
146	NYSE	FNB	Tue, Oct 5, 1993	8.75	8.75	8.75	8.75
145	NYSE	FNB	Mon, Oct 4, 1993	8.75	9.06	8.75	8.75
144	NYSE	FNB	Fri, Oct 1, 1993	8.75	8.75	8.75	8.75
143	NYSE	FNB	Thu, Sep 30, 1993	8.75	9.36	8.75	9.36
142	NYSE	FNB	Wed, Sep 29, 1993	8.75	8.75	8.75	8.75
141	NYSE	FNB	Tue, Sep 28, 1993	9.21	9.21	8.75	8.75
140	NYSE	FNB	Mon, Sep 27, 1993	8.90	8.90	8.90	8.90
139	NYSE	FNB	Fri, Sep 24, 1993	8.90	8.90	8.90	8.90
138	NYSE	FNB	Thu, Sep 23, 1993	8.90	8.90	8.90	8.90
137	NYSE	FNB	Wed, Sep 22, 1993	9.21	9.21	9.06	9.13
136	NYSE	FNB	Tue, Sep 21, 1993	9.21	9.52	8.90	8.90
135	NYSE	FNB	Mon, Sep 20, 1993	9.21	9.21	9.21	9.21
134	NYSE	FNB	Fri, Sep 17, 1993	9.36	9.82	9.36	9.59
133	NYSE	FNB	Thu, Sep 16, 1993	9.36	9.82	9.36	9.36
132	NYSE	FNB	Wed, Sep 15, 1993	9.36	9.82	9.36	9.82
131	NYSE	FNB	Tue, Sep 14, 1993	9.36	9.75	9.36	9.75
130	NYSE	FNB	Mon, Sep 13, 1993	9.82	9.82	9.52	9.75
129	NYSE	FNB	Fri, Sep 10, 1993	9.75	9.75	9.75	9.75
128	NYSE	FNB	Thu, Sep 9, 1993	9.44	9.44	9.44	9.44
127	NYSE	FNB	Wed, Sep 8, 1993	9.36	9.82	9.36	9.82
126	NYSE	FNB	Tue, Sep 7, 1993	9.67	9.98	9.36	9.98
125	NYSE	FNB	Fri, Sep 3, 1993	9.98	9.98	9.36	9.36
124	NYSE	FNB	Thu, Sep 2, 1993	9.36	9.98	9.36	9.36
123	NYSE	FNB	Wed, Sep 1, 1993	9.75	9.75	9.75	9.75
122	NYSE	FNB	Tue, Aug 31, 1993	9.36	9.98	9.36	9.36
121	NYSE	FNB	Mon, Aug 30, 1993	9.36	9.98	9.36	9.36
120	NYSE	FNB	Fri, Aug 27, 1993	9.36	9.67	9.36	9.67
119	NYSE	FNB	Thu, Aug 26, 1993	9.21	9.75	9.21	9.75
118	NYSE	FNB	Wed, Aug 25, 1993	9.21	9.67	9.21	9.67
117	NYSE	FNB	Tue, Aug 24, 1993	9.21	9.52	9.06	9.13
116	NYSE	FNB	Mon, Aug 23, 1993	9.52	9.52	9.06	9.52
115	NYSE	FNB	Fri, Aug 20, 1993	9.52	9.52	9.52	9.52
114	NYSE	FNB	Thu, Aug 19, 1993	8.90	9.52	8.90	9.06
113	NYSE	FNB	Wed, Aug 18, 1993	9.06	9.52	8.90	9.52
112	NYSE	FNB	Tue, Aug 17, 1993	8.90	9.52	8.90	9.36
111	NYSE	FNB	Mon, Aug 16, 1993	9.21	9.21	8.75	9.06
110	NYSE	FNB	Fri, Aug 13, 1993	9.36	9.36	8.90	9.21
109	NYSE	FNB	Thu, Aug 12, 1993	9.36	9.36	8.75	8.75
108	NYSE	FNB	Wed, Aug 11, 1993	8.60	9.36	8.60	8.75
107	NYSE	FNB	Tue, Aug 10, 1993	9.36	9.36	8.60	8.90
106	NYSE	FNB	Mon, Aug 9, 1993	8.90	9.36	8.60	9.36
105	NYSE	FNB	Fri, Aug 6, 1993	9.06	9.06	8.44	8.44
104	NYSE	FNB	Thu, Aug 5, 1993	8.44	8.44	8.44	8.44
103	NYSE	FNB	Wed, Aug 4, 1993	8.75	9.06	8.67	9.06
102	NYSE	FNB	Tue, Aug 3, 1993	8.90	9.06	8.90	9.06
101	NYSE	FNB	Mon, Aug 2, 1993	8.60	8.75	8.44	8.44
100	NYSE	FNB	Fri, Jul 30, 1993	8.44	8.90	8.44	8.90
99	NYSE	FNB	Thu, Jul 29, 1993	8.52	8.90	8.44	8.90
98	NYSE	FNB	Wed, Jul 28, 1993	8.90	8.90	8.90	8.90
97	NYSE	FNB	Tue, Jul 27, 1993	8.44	9.06	8.44	8.44
96	NYSE	FNB	Mon, Jul 26, 1993	8.44	8.44	8.44	8.44
95	NYSE	FNB	Fri, Jul 23, 1993	8.60	8.83	8.44	8.75
94	NYSE	FNB	Thu, Jul 22, 1993	9.06	9.06	8.44	9.06
93	NYSE	FNB	Wed, Jul 21, 1993	9.06	9.06	8.44	8.60
92	NYSE	FNB	Tue, Jul 20, 1993	8.52	8.98	8.44	8.44
91	NYSE	FNB	Mon, Jul 19, 1993	8.44	8.60	8.44	8.44
90	NYSE	FNB	Fri, Jul 16, 1993	9.21	9.21	8.44	8.44
89	NYSE	FNB	Thu, Jul 15, 1993	8.44	8.83	8.44	8.83
88	NYSE	FNB	Wed, Jul 14, 1993	8.90	8.90	8.44	8.44
87	NYSE	FNB	Mon, Jul 12, 1993	8.44	8.90	8.44	8.44
86	NYSE	FNB	Fri, Jul 9, 1993	9.06	9.06	8.29	8.98
85	NYSE	FNB	Wed, Jul 7, 1993	8.29	9.06	8.29	9.06
84	NYSE	FNB	Tue, Jul 6, 1993	8.29	8.29	8.29	8.29
83	NYSE	FNB	Fri, Jul 2, 1993	8.90	9.06	8.29	9.06
82	NYSE	FNB	Thu, Jul 1, 1993	8.29	9.06	8.29	9.06
81	NYSE	FNB	Wed, Jun 30, 1993	8.44	8.44	8.29	8.29
80	NYSE	FNB	Tue, Jun 29, 1993	8.29	8.29	8.29	8.29
79	NYSE	FNB	Mon, Jun 28, 1993	8.44	8.83	8.29	8.44
78	NYSE	FNB	Fri, Jun 25, 1993	8.44	8.44	8.29	8.29
77	NYSE	FNB	Wed, Jun 23, 1993	8.29	8.37	8.29	8.29
76	NYSE	FNB	Tue, Jun 22, 1993	8.29	8.98	8.29	8.98
75	NYSE	FNB	Mon, Jun 21, 1993	8.75	8.98	8.29	8.75
74	NYSE	FNB	Fri, Jun 18, 1993	8.29	9.06	8.29	8.60
73	NYSE	FNB	Thu, Jun 17, 1993	8.44	9.21	8.44	9.21
72	NYSE	FNB	Wed, Jun 16, 1993	8.29	9.21	8.29	9.21
71	NYSE	FNB	Tue, Jun 15, 1993	8.60	9.21	8.29	8.83
70	NYSE	FNB	Mon, Jun 14, 1993	9.21	9.21	8.29	8.29
69	NYSE	FNB	Fri, Jun 11, 1993	8.44	9.06	8.29	8.29
68	NYSE	FNB	Thu, Jun 10, 1993	8.60	9.21	8.60	9.21
67	NYSE	FNB	Wed, Jun 9, 1993	8.29	9.21	8.29	8.44
66	NYSE	FNB	Tue, Jun 8, 1993	8.29	8.29	8.29	8.29
65	NYSE	FNB	Mon, Jun 7, 1993	8.29	8.29	8.29	8.29
64	NYSE	FNB	Fri, Jun 4, 1993	8.29	9.06	8.29	8.75
63	NYSE	FNB	Thu, Jun 3, 1993	9.21	9.21	8.29	9.21
62	NYSE	FNB	Wed, Jun 2, 1993	9.21	9.21	8.44	8.44
61	NYSE	FNB	Tue, Jun 1, 1993	8.44	9.21	8.44	8.60
60	NYSE	FNB	Fri, May 28, 1993	8.83	9.21	8.83	9.21
59	NYSE	FNB	Thu, May 27, 1993	8.44	8.75	8.44	8.75
58	NYSE	FNB	Wed, May 26, 1993	8.44	9.21	8.44	9.21
57	NYSE	FNB	Tue, May 25, 1993	8.60	8.60	8.52	8.52
56	NYSE	FNB	Mon, May 24, 1993	9.06	9.21	8.44	9.21
55	NYSE	FNB	Fri, May 21, 1993	8.90	9.82	8.60	8.67
54	NYSE	FNB	Thu, May 20, 1993	8.90	9.82	8.90	9.82
53	NYSE	FNB	Wed, May 19, 1993	9.06	9.06	9.06	9.06
52	NYSE	FNB	Tue, May 18, 1993	8.90	9.82	8.90	9.82
51	NYSE	FNB	Mon, May 17, 1993	8.90	9.13	8.90	9.13
50	NYSE	FNB	Fri, May 14, 1993	9.06	9.75	8.90	8.90
49	NYSE	FNB	Thu, May 13, 1993	8.90	9.21	8.90	9.21
48	NYSE	FNB	Wed, May 12, 1993	9.06	9.82	9.06	9.82
47	NYSE	FNB	Tue, May 11, 1993	8.90	8.90	8.90	8.90
46	NYSE	FNB	Mon, May 10, 1993	8.90	8.90	8.90	8.90
45	NYSE	FNB	Fri, May 7, 1993	8.90	8.90	8.90	8.90
44	NYSE	FNB	Thu, May 6, 1993	9.82	9.82	9.06	9.13
43	NYSE	FNB	Wed, May 5, 1993	9.52	9.67	8.90	9.67
42	NYSE	FNB	Tue, May 4, 1993	9.21	9.52	8.60	9.52
41	NYSE	FNB	Mon, May 3, 1993	9.21	9.36	8.77	8.77
40	NYSE	FNB	Fri, Apr 30, 1993	9.21	9.21	8.77	9.21
39	NYSE	FNB	Thu, Apr 29, 1993	9.21	9.21	8.48	8.48
38	NYSE	FNB	Wed, Apr 28, 1993	9.21	9.21	8.48	9.14
37	NYSE	FNB	Mon, Apr 26, 1993	9.28	9.28	8.48	8.48
36	NYSE	FNB	Fri, Apr 23, 1993	9.50	9.50	9.50	9.50
35	NYSE	FNB	Thu, Apr 22, 1993	8.63	9.50	8.63	9.50
34	NYSE	FNB	Wed, Apr 21, 1993	9.06	9.50	9.06	9.50
33	NYSE	FNB	Tue, Apr 20, 1993	9.21	9.94	9.06	9.06
32	NYSE	FNB	Mon, Apr 19, 1993	9.28	10.09	9.21	10.09
31	NYSE	FNB	Fri, Apr 16, 1993	10.23	10.23	9.36	10.23
30	NYSE	FNB	Thu, Apr 15, 1993	8.92	10.09	8.92	10.09
29	NYSE	FNB	Wed, Apr 14, 1993	8.92	9.87	8.92	8.92
28	NYSE	FNB	Tue, Apr 13, 1993	9.65	9.65	8.77	9.65
27	NYSE	FNB	Mon, Apr 12, 1993	8.77	9.36	8.77	8.77
26	NYSE	FNB	Thu, Apr 8, 1993	9.06	9.36	8.63	9.06
25	NYSE	FNB	Wed, Apr 7, 1993	8.63	9.36	8.63	9.36
24	NYSE	FNB	Tue, Apr 6, 1993	9.06	9.36	8.48	8.77
23	NYSE	FNB	Mon, Apr 5, 1993	8.63	9.21	8.19	8.48
22	NYSE	FNB	Fri, Apr 2, 1993	8.55	9.21	8.55	9.14
21	NYSE	FNB	Thu, Apr 1, 1993	8.92	9.21	8.33	8.85
20	NYSE	FNB	Wed, Mar 31, 1993	9.21	9.21	8.55	8.55
19	NYSE	FNB	Tue, Mar 30, 1993	9.21	9.21	8.77	8.77
18	NYSE	FNB	Mon, Mar 29, 1993	8.33	9.21	8.33	9.21
17	NYSE	FNB	Fri, Mar 26, 1993	8.41	9.21	8.33	8.99
16	NYSE	FNB	Thu, Mar 25, 1993	8.33	9.21	8.33	9.21
15	NYSE	FNB	Wed, Mar 24, 1993	8.63	8.77	8.33	8.33
14	NYSE	FNB	Tue, Mar 23, 1993	8.19	8.77	8.19	8.77
13	NYSE	FNB	Mon, Mar 22, 1993	8.63	8.63	8.63	8.63
12	NYSE	FNB	Fri, Mar 19, 1993	8.63	8.63	8.19	8.48
11	NYSE	FNB	Thu, Mar 18, 1993	8.63	8.77	8.19	8.19
10	NYSE	FNB	Wed, Mar 17, 1993	8.41	8.63	8.19	8.63
9	NYSE	FNB	Tue, Mar 16, 1993	8.48	8.63	8.19	8.19
8	NYSE	FNB	Mon, Mar 15, 1993	8.41	8.63	8.19	8.19
7	NYSE	FNB	Fri, Mar 12, 1993	7.89	8.48	7.89	8.48
6	NYSE	FNB	Thu, Mar 11, 1993	7.97	8.26	7.97	8.19
5	NYSE	FNB	Wed, Mar 10, 1993	7.97	8.48	7.97	8.48
4	NYSE	FNB	Tue, Mar 9, 1993	8.48	8.48	7.97	8.19
3	NYSE	FNB	Mon, Mar 8, 1993	8.63	8.63	7.89	8.19
2	NYSE	FNB	Fri, Mar 5, 1993	8.33	8.63	8.19	8.19
1	NYSE	FNB	Thu, Mar 4, 1993	8.63	8.63	8.19	8.19
#	Exchange	Symbol	Date	Open	High	Low	Close

F N B Corp NYSE:FNB 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