Peoples Bancorp of North Carolina Inc NASDAQ:PEBK Historical Prices

Below are the 5879 trading days of historical prices for PEBK.

#	Exchange	Symbol	Date	Open	High	Low	Close
5879	NASDAQ	PEBK	Thu, Mar 21, 2024	27.88	27.88	27.88	27.88
5878	NASDAQ	PEBK	Wed, Mar 20, 2024	27.40	27.80	27.38	27.50
5877	NASDAQ	PEBK	Tue, Mar 19, 2024	27.63	27.90	27.39	27.39
5876	NASDAQ	PEBK	Mon, Mar 18, 2024	27.60	27.79	26.95	27.60
5875	NASDAQ	PEBK	Fri, Mar 15, 2024	27.71	27.90	27.68	27.70
5874	NASDAQ	PEBK	Thu, Mar 14, 2024	27.35	27.77	27.31	27.64
5873	NASDAQ	PEBK	Wed, Mar 13, 2024	27.55	27.90	27.52	27.52
5872	NASDAQ	PEBK	Tue, Mar 12, 2024	27.60	27.90	27.59	27.75
5871	NASDAQ	PEBK	Mon, Mar 11, 2024	27.44	27.80	27.44	27.80
5870	NASDAQ	PEBK	Fri, Mar 8, 2024	27.99	27.99	27.83	27.83
5869	NASDAQ	PEBK	Thu, Mar 7, 2024	27.88	27.95	27.26	27.58
5868	NASDAQ	PEBK	Wed, Mar 6, 2024	27.64	28.00	27.49	27.59
5867	NASDAQ	PEBK	Tue, Mar 5, 2024	26.50	27.64	26.50	27.37
5866	NASDAQ	PEBK	Mon, Mar 4, 2024	26.54	27.14	26.54	26.63
5865	NASDAQ	PEBK	Fri, Mar 1, 2024	26.40	27.18	26.40	26.58
5864	NASDAQ	PEBK	Thu, Feb 29, 2024	26.62	27.99	26.57	26.65
5863	NASDAQ	PEBK	Wed, Feb 28, 2024	26.60	26.90	26.50	26.57
5862	NASDAQ	PEBK	Tue, Feb 27, 2024	26.50	27.06	26.50	26.70
5861	NASDAQ	PEBK	Mon, Feb 26, 2024	27.23	27.84	26.50	26.50
5860	NASDAQ	PEBK	Fri, Feb 23, 2024	25.68	26.48	25.25	26.48
5859	NASDAQ	PEBK	Thu, Feb 22, 2024	24.65	25.56	24.65	25.43
5858	NASDAQ	PEBK	Wed, Feb 21, 2024	24.60	24.97	24.60	24.60
5857	NASDAQ	PEBK	Tue, Feb 20, 2024	24.50	25.02	24.38	24.60
5856	NASDAQ	PEBK	Fri, Feb 16, 2024	24.73	27.20	24.42	24.52
5855	NASDAQ	PEBK	Thu, Feb 15, 2024	25.40	25.40	24.67	24.67
5854	NASDAQ	PEBK	Wed, Feb 14, 2024	24.59	24.59	24.35	24.35
5853	NASDAQ	PEBK	Tue, Feb 13, 2024	26.16	26.27	23.85	23.85
5852	NASDAQ	PEBK	Mon, Feb 12, 2024	26.20	26.30	25.20	25.85
5851	NASDAQ	PEBK	Fri, Feb 9, 2024	25.91	26.74	25.90	26.45
5850	NASDAQ	PEBK	Thu, Feb 8, 2024	25.76	27.49	25.76	25.85
5849	NASDAQ	PEBK	Wed, Feb 7, 2024	26.69	27.00	25.50	26.00
5848	NASDAQ	PEBK	Tue, Feb 6, 2024	27.40	27.84	26.76	26.76
5847	NASDAQ	PEBK	Mon, Feb 5, 2024	27.38	27.38	27.28	27.28
5846	NASDAQ	PEBK	Fri, Feb 2, 2024	27.85	28.00	27.38	27.38
5845	NASDAQ	PEBK	Thu, Feb 1, 2024	29.00	29.01	27.90	27.95
5844	NASDAQ	PEBK	Wed, Jan 31, 2024	29.60	29.60	29.09	29.09
5843	NASDAQ	PEBK	Tue, Jan 30, 2024	29.61	29.88	29.57	29.57
5842	NASDAQ	PEBK	Mon, Jan 29, 2024	29.59	29.80	29.50	29.67
5841	NASDAQ	PEBK	Fri, Jan 26, 2024	29.96	29.96	29.80	29.80
5840	NASDAQ	PEBK	Thu, Jan 25, 2024	29.65	29.75	29.54	29.67
5839	NASDAQ	PEBK	Wed, Jan 24, 2024	29.84	30.00	29.50	29.75
5838	NASDAQ	PEBK	Tue, Jan 23, 2024	29.85	29.85	29.65	29.65
5837	NASDAQ	PEBK	Mon, Jan 22, 2024	29.52	29.52	29.52	29.52
5836	NASDAQ	PEBK	Fri, Jan 19, 2024	29.56	29.87	29.40	29.55
5835	NASDAQ	PEBK	Thu, Jan 18, 2024	29.64	29.90	29.52	29.59
5834	NASDAQ	PEBK	Wed, Jan 17, 2024	29.36	29.79	29.36	29.65
5833	NASDAQ	PEBK	Tue, Jan 16, 2024	29.55	29.90	29.55	29.55
5832	NASDAQ	PEBK	Fri, Jan 12, 2024	29.69	29.97	29.53	29.76
5831	NASDAQ	PEBK	Thu, Jan 11, 2024	29.60	29.97	29.52	29.70
5830	NASDAQ	PEBK	Wed, Jan 10, 2024	29.82	29.84	29.73	29.84
5829	NASDAQ	PEBK	Tue, Jan 9, 2024	29.60	29.90	29.60	29.80
5828	NASDAQ	PEBK	Mon, Jan 8, 2024	30.00	30.00	29.60	29.89
5827	NASDAQ	PEBK	Fri, Jan 5, 2024	30.00	30.50	29.55	29.89
5826	NASDAQ	PEBK	Thu, Jan 4, 2024	30.62	30.66	30.00	30.25
5825	NASDAQ	PEBK	Wed, Jan 3, 2024	30.40	30.99	30.21	30.38
5824	NASDAQ	PEBK	Tue, Jan 2, 2024	30.50	30.96	30.50	30.61
5823	NASDAQ	PEBK	Fri, Dec 29, 2023	30.94	30.94	30.94	30.94
5822	NASDAQ	PEBK	Thu, Dec 28, 2023	30.43	30.70	29.91	30.20
5821	NASDAQ	PEBK	Wed, Dec 27, 2023	29.99	30.40	29.86	30.36
5820	NASDAQ	PEBK	Tue, Dec 26, 2023	29.94	30.93	29.94	30.19
5819	NASDAQ	PEBK	Fri, Dec 22, 2023	30.05	30.19	30.00	30.19
5818	NASDAQ	PEBK	Thu, Dec 21, 2023	29.79	30.25	29.79	29.81
5817	NASDAQ	PEBK	Wed, Dec 20, 2023	30.17	30.44	29.45	29.75
5816	NASDAQ	PEBK	Tue, Dec 19, 2023	27.06	29.99	27.06	29.38
5815	NASDAQ	PEBK	Mon, Dec 18, 2023	27.00	27.49	26.78	27.22
5814	NASDAQ	PEBK	Fri, Dec 15, 2023	27.05	27.50	27.05	27.25
5813	NASDAQ	PEBK	Thu, Dec 14, 2023	26.73	27.15	26.51	27.15
5812	NASDAQ	PEBK	Wed, Dec 13, 2023	27.40	27.40	25.64	26.07
5811	NASDAQ	PEBK	Tue, Dec 12, 2023	27.45	27.45	27.12	27.12
5810	NASDAQ	PEBK	Mon, Dec 11, 2023	27.01	27.43	27.01	27.32
5809	NASDAQ	PEBK	Fri, Dec 8, 2023	27.50	27.50	27.30	27.31
5808	NASDAQ	PEBK	Thu, Dec 7, 2023	27.43	27.50	27.10	27.24
5807	NASDAQ	PEBK	Wed, Dec 6, 2023	27.25	27.89	27.01	27.01
5806	NASDAQ	PEBK	Tue, Dec 5, 2023	27.21	27.24	27.21	27.24
5805	NASDAQ	PEBK	Mon, Dec 4, 2023	27.50	27.50	27.10	27.25
5804	NASDAQ	PEBK	Fri, Dec 1, 2023	27.15	27.58	27.10	27.27
5803	NASDAQ	PEBK	Thu, Nov 30, 2023	27.29	27.29	26.80	27.10
5802	NASDAQ	PEBK	Wed, Nov 29, 2023	27.10	27.62	27.00	27.00
5801	NASDAQ	PEBK	Tue, Nov 28, 2023	27.25	27.38	27.04	27.04
5800	NASDAQ	PEBK	Mon, Nov 27, 2023	27.00	27.73	26.71	26.93
5799	NASDAQ	PEBK	Fri, Nov 24, 2023	27.00	27.00	26.84	27.00
5798	NASDAQ	PEBK	Wed, Nov 22, 2023	27.00	27.00	26.85	27.00
5797	NASDAQ	PEBK	Tue, Nov 21, 2023	26.79	27.00	26.56	27.00
5796	NASDAQ	PEBK	Mon, Nov 20, 2023	27.00	27.00	26.96	26.97
5795	NASDAQ	PEBK	Fri, Nov 17, 2023	27.00	27.00	26.64	27.00
5794	NASDAQ	PEBK	Thu, Nov 16, 2023	27.27	27.94	26.50	26.90
5793	NASDAQ	PEBK	Wed, Nov 15, 2023	27.09	27.19	26.26	27.19
5792	NASDAQ	PEBK	Tue, Nov 14, 2023	27.36	27.50	26.26	26.89
5791	NASDAQ	PEBK	Mon, Nov 13, 2023	26.49	26.92	26.31	26.40
5790	NASDAQ	PEBK	Fri, Nov 10, 2023	25.75	26.30	25.75	26.28
5789	NASDAQ	PEBK	Thu, Nov 9, 2023	25.73	25.75	25.73	25.75
5788	NASDAQ	PEBK	Wed, Nov 8, 2023	25.01	25.01	25.01	25.01
5787	NASDAQ	PEBK	Tue, Nov 7, 2023	25.30	25.72	24.82	25.00
5786	NASDAQ	PEBK	Mon, Nov 6, 2023	24.75	25.49	24.19	24.80
5785	NASDAQ	PEBK	Fri, Nov 3, 2023	23.47	24.91	23.27	24.50
5784	NASDAQ	PEBK	Thu, Nov 2, 2023	22.99	23.47	22.99	23.46
5783	NASDAQ	PEBK	Wed, Nov 1, 2023	22.95	22.95	22.18	22.80
5782	NASDAQ	PEBK	Tue, Oct 31, 2023	22.45	22.86	22.27	22.86
5781	NASDAQ	PEBK	Mon, Oct 30, 2023	21.54	22.33	21.54	22.27
5780	NASDAQ	PEBK	Fri, Oct 27, 2023	20.54	21.50	20.28	21.50
5779	NASDAQ	PEBK	Thu, Oct 26, 2023	20.52	20.52	20.52	20.52
5778	NASDAQ	PEBK	Wed, Oct 25, 2023	20.23	20.40	20.23	20.40
5777	NASDAQ	PEBK	Tue, Oct 24, 2023	21.61	21.61	18.81	20.43
5776	NASDAQ	PEBK	Mon, Oct 23, 2023	21.60	21.60	21.00	21.59
5775	NASDAQ	PEBK	Fri, Oct 20, 2023	21.75	21.75	21.50	21.68
5774	NASDAQ	PEBK	Thu, Oct 19, 2023	21.60	21.90	21.25	21.71
5773	NASDAQ	PEBK	Wed, Oct 18, 2023	21.65	21.70	21.65	21.70
5772	NASDAQ	PEBK	Tue, Oct 17, 2023	21.60	21.76	21.40	21.40
5771	NASDAQ	PEBK	Mon, Oct 16, 2023	21.55	21.55	21.41	21.41
5770	NASDAQ	PEBK	Fri, Oct 13, 2023	21.47	21.47	21.47	21.47
5769	NASDAQ	PEBK	Thu, Oct 12, 2023	21.55	21.55	21.41	21.41
5768	NASDAQ	PEBK	Wed, Oct 11, 2023	21.80	21.85	21.60	21.60
5767	NASDAQ	PEBK	Tue, Oct 10, 2023	21.60	22.18	21.60	21.65
5766	NASDAQ	PEBK	Mon, Oct 9, 2023	21.58	21.80	21.30	21.80
5765	NASDAQ	PEBK	Fri, Oct 6, 2023	21.50	21.63	21.50	21.59
5764	NASDAQ	PEBK	Thu, Oct 5, 2023	21.26	21.55	21.23	21.23
5763	NASDAQ	PEBK	Wed, Oct 4, 2023	21.70	21.70	21.58	21.59
5762	NASDAQ	PEBK	Tue, Oct 3, 2023	21.77	21.98	21.35	21.35
5761	NASDAQ	PEBK	Mon, Oct 2, 2023	21.90	22.00	21.87	22.00
5760	NASDAQ	PEBK	Fri, Sep 29, 2023	21.90	22.00	21.75	22.00
5759	NASDAQ	PEBK	Thu, Sep 28, 2023	21.60	21.85	21.60	21.75
5758	NASDAQ	PEBK	Wed, Sep 27, 2023	21.50	21.92	21.50	21.62
5757	NASDAQ	PEBK	Tue, Sep 26, 2023	21.63	21.63	21.63	21.63
5756	NASDAQ	PEBK	Mon, Sep 25, 2023	21.45	21.78	21.40	21.70
5755	NASDAQ	PEBK	Fri, Sep 22, 2023	21.55	21.55	21.55	21.55
5754	NASDAQ	PEBK	Thu, Sep 21, 2023	21.88	21.88	21.88	21.88
5753	NASDAQ	PEBK	Wed, Sep 20, 2023	22.13	22.13	22.13	22.13
5752	NASDAQ	PEBK	Tue, Sep 19, 2023	22.27	22.45	21.13	22.14
5751	NASDAQ	PEBK	Mon, Sep 18, 2023	22.30	22.84	22.29	22.48
5750	NASDAQ	PEBK	Fri, Sep 15, 2023	22.47	23.45	22.42	22.99
5749	NASDAQ	PEBK	Thu, Sep 14, 2023	22.45	22.87	22.00	22.29
5748	NASDAQ	PEBK	Wed, Sep 13, 2023	22.00	22.57	20.46	21.95
5747	NASDAQ	PEBK	Tue, Sep 12, 2023	22.00	22.40	22.00	22.01
5746	NASDAQ	PEBK	Mon, Sep 11, 2023	22.15	22.15	22.15	22.15
5745	NASDAQ	PEBK	Fri, Sep 8, 2023	21.61	22.42	21.61	22.19
5744	NASDAQ	PEBK	Thu, Sep 7, 2023	21.54	22.30	21.54	21.75
5743	NASDAQ	PEBK	Wed, Sep 6, 2023	21.70	22.12	21.70	21.97
5742	NASDAQ	PEBK	Tue, Sep 5, 2023	21.50	21.87	21.07	21.62
5741	NASDAQ	PEBK	Fri, Sep 1, 2023	21.37	22.04	21.36	21.65
5740	NASDAQ	PEBK	Thu, Aug 31, 2023	21.00	21.64	21.00	21.06
5739	NASDAQ	PEBK	Wed, Aug 30, 2023	20.70	20.98	20.70	20.84
5738	NASDAQ	PEBK	Tue, Aug 29, 2023	20.60	20.60	20.42	20.42
5737	NASDAQ	PEBK	Mon, Aug 28, 2023	20.36	20.36	20.15	20.30
5736	NASDAQ	PEBK	Thu, Aug 24, 2023	20.10	20.79	19.78	20.20
5735	NASDAQ	PEBK	Wed, Aug 23, 2023	20.46	20.90	20.05	20.06
5734	NASDAQ	PEBK	Tue, Aug 22, 2023	19.76	20.37	19.75	20.00
5733	NASDAQ	PEBK	Mon, Aug 21, 2023	19.60	20.00	19.30	19.78
5732	NASDAQ	PEBK	Fri, Aug 18, 2023	19.70	20.03	19.70	19.90
5731	NASDAQ	PEBK	Thu, Aug 17, 2023	20.15	20.30	19.65	19.79
5730	NASDAQ	PEBK	Wed, Aug 16, 2023	20.50	20.60	19.62	20.15
5729	NASDAQ	PEBK	Tue, Aug 15, 2023	20.77	20.77	20.46	20.46
5728	NASDAQ	PEBK	Mon, Aug 14, 2023	21.07	21.12	20.75	20.80
5727	NASDAQ	PEBK	Fri, Aug 11, 2023	20.95	20.95	20.95	20.95
5726	NASDAQ	PEBK	Thu, Aug 10, 2023	20.57	20.57	20.55	20.55
5725	NASDAQ	PEBK	Wed, Aug 9, 2023	20.86	20.95	20.50	20.50
5724	NASDAQ	PEBK	Tue, Aug 8, 2023	21.35	21.60	20.66	20.66
5723	NASDAQ	PEBK	Mon, Aug 7, 2023	21.37	21.60	21.35	21.35
5722	NASDAQ	PEBK	Fri, Aug 4, 2023	22.00	22.27	21.33	21.39
5721	NASDAQ	PEBK	Thu, Aug 3, 2023	21.68	21.86	21.65	21.65
5720	NASDAQ	PEBK	Wed, Aug 2, 2023	21.25	21.58	21.25	21.58
5719	NASDAQ	PEBK	Tue, Aug 1, 2023	21.87	21.87	21.25	21.56
5718	NASDAQ	PEBK	Mon, Jul 31, 2023	22.25	22.25	21.90	22.08
5717	NASDAQ	PEBK	Fri, Jul 28, 2023	21.43	21.88	21.43	21.85
5716	NASDAQ	PEBK	Thu, Jul 27, 2023	21.40	21.51	21.36	21.51
5715	NASDAQ	PEBK	Wed, Jul 26, 2023	20.98	21.36	20.98	21.36
5714	NASDAQ	PEBK	Tue, Jul 25, 2023	20.71	21.89	20.50	20.79
5713	NASDAQ	PEBK	Mon, Jul 24, 2023	20.75	20.78	20.50	20.50
5712	NASDAQ	PEBK	Fri, Jul 21, 2023	20.19	20.21	19.23	19.34
5711	NASDAQ	PEBK	Thu, Jul 20, 2023	20.25	20.25	19.83	20.17
5710	NASDAQ	PEBK	Wed, Jul 19, 2023	20.42	20.48	20.08	20.08
5709	NASDAQ	PEBK	Tue, Jul 18, 2023	20.00	20.21	19.72	20.06
5708	NASDAQ	PEBK	Mon, Jul 17, 2023	19.00	19.70	19.00	19.34
5707	NASDAQ	PEBK	Fri, Jul 14, 2023	19.50	20.26	19.03	19.03
5706	NASDAQ	PEBK	Thu, Jul 13, 2023	19.07	19.52	19.03	19.52
5705	NASDAQ	PEBK	Wed, Jul 12, 2023	18.59	19.29	18.55	19.00
5704	NASDAQ	PEBK	Tue, Jul 11, 2023	18.81	19.03	18.29	18.49
5703	NASDAQ	PEBK	Mon, Jul 10, 2023	18.40	19.46	18.40	18.50
5702	NASDAQ	PEBK	Fri, Jul 7, 2023	18.62	19.03	18.33	18.40
5701	NASDAQ	PEBK	Thu, Jul 6, 2023	18.59	18.79	18.30	18.49
5700	NASDAQ	PEBK	Wed, Jul 5, 2023	18.60	19.01	18.41	18.50
5699	NASDAQ	PEBK	Mon, Jul 3, 2023	18.77	18.77	18.77	18.77
5698	NASDAQ	PEBK	Fri, Jun 30, 2023	18.48	18.57	17.31	18.17
5697	NASDAQ	PEBK	Thu, Jun 29, 2023	18.06	19.00	17.85	18.20
5696	NASDAQ	PEBK	Wed, Jun 28, 2023	17.80	18.23	17.79	18.02
5695	NASDAQ	PEBK	Tue, Jun 27, 2023	17.95	18.11	17.75	18.10
5694	NASDAQ	PEBK	Mon, Jun 26, 2023	18.07	18.31	17.52	17.82
5693	NASDAQ	PEBK	Fri, Jun 23, 2023	18.35	18.35	17.81	17.87
5692	NASDAQ	PEBK	Thu, Jun 22, 2023	18.73	18.90	18.23	18.43
5691	NASDAQ	PEBK	Wed, Jun 21, 2023	18.95	19.37	18.54	18.55
5690	NASDAQ	PEBK	Tue, Jun 20, 2023	19.48	19.48	18.71	18.78
5689	NASDAQ	PEBK	Fri, Jun 16, 2023	20.15	20.49	19.35	19.66
5688	NASDAQ	PEBK	Thu, Jun 15, 2023	20.54	22.12	20.03	20.20
5687	NASDAQ	PEBK	Wed, Jun 14, 2023	21.56	21.70	20.46	20.55
5686	NASDAQ	PEBK	Tue, Jun 13, 2023	22.69	22.69	20.77	21.15
5685	NASDAQ	PEBK	Mon, Jun 12, 2023	21.36	23.16	20.59	20.59
5684	NASDAQ	PEBK	Fri, Jun 9, 2023	21.40	21.90	21.01	21.15
5683	NASDAQ	PEBK	Thu, Jun 8, 2023	20.70	21.25	20.70	21.15
5682	NASDAQ	PEBK	Wed, Jun 7, 2023	20.10	20.59	20.10	20.42
5681	NASDAQ	PEBK	Tue, Jun 6, 2023	18.54	20.10	18.50	19.60
5680	NASDAQ	PEBK	Mon, Jun 5, 2023	18.26	18.75	18.10	18.58
5679	NASDAQ	PEBK	Fri, Jun 2, 2023	17.42	18.33	17.42	18.33
5678	NASDAQ	PEBK	Thu, Jun 1, 2023	18.76	18.76	16.80	17.41
5677	NASDAQ	PEBK	Wed, May 31, 2023	17.25	17.41	16.71	17.22
5676	NASDAQ	PEBK	Tue, May 30, 2023	17.47	17.47	17.31	17.31
5675	NASDAQ	PEBK	Fri, May 26, 2023	17.77	18.63	17.30	17.30
5674	NASDAQ	PEBK	Thu, May 25, 2023	17.50	17.89	17.50	17.60
5673	NASDAQ	PEBK	Wed, May 24, 2023	17.60	17.73	17.35	17.35
5672	NASDAQ	PEBK	Tue, May 23, 2023	17.54	18.14	17.39	17.52
5671	NASDAQ	PEBK	Mon, May 22, 2023	19.13	19.13	16.35	17.35
5670	NASDAQ	PEBK	Fri, May 19, 2023	20.00	20.22	19.00	19.13
5669	NASDAQ	PEBK	Thu, May 18, 2023	20.23	20.64	19.88	20.06
5668	NASDAQ	PEBK	Wed, May 17, 2023	19.29	20.48	19.29	20.48
5667	NASDAQ	PEBK	Tue, May 16, 2023	19.01	19.25	18.85	19.00
5666	NASDAQ	PEBK	Mon, May 15, 2023	18.70	19.00	18.25	18.70
5665	NASDAQ	PEBK	Fri, May 12, 2023	19.57	19.63	18.55	18.70
5664	NASDAQ	PEBK	Thu, May 11, 2023	19.99	20.02	19.25	19.60
5663	NASDAQ	PEBK	Wed, May 10, 2023	20.75	20.75	20.00	20.09
5662	NASDAQ	PEBK	Tue, May 9, 2023	21.15	21.27	20.72	20.90
5661	NASDAQ	PEBK	Mon, May 8, 2023	22.00	22.24	20.75	21.34
5660	NASDAQ	PEBK	Fri, May 5, 2023	21.88	22.82	21.78	22.02
5659	NASDAQ	PEBK	Thu, May 4, 2023	23.93	23.93	21.66	22.03
5658	NASDAQ	PEBK	Wed, May 3, 2023	24.50	25.10	23.71	23.71
5657	NASDAQ	PEBK	Tue, May 2, 2023	26.25	26.68	24.55	24.65
5656	NASDAQ	PEBK	Mon, May 1, 2023	27.75	27.95	26.00	26.33
5655	NASDAQ	PEBK	Fri, Apr 28, 2023	28.31	29.00	27.53	28.08
5654	NASDAQ	PEBK	Thu, Apr 27, 2023	28.83	28.83	28.14	28.69
5653	NASDAQ	PEBK	Wed, Apr 26, 2023	28.30	29.00	28.24	28.33
5652	NASDAQ	PEBK	Tue, Apr 25, 2023	29.55	29.85	28.11	28.39
5651	NASDAQ	PEBK	Mon, Apr 24, 2023	29.37	30.19	29.30	29.54
5650	NASDAQ	PEBK	Fri, Apr 21, 2023	30.00	30.04	29.25	29.57
5649	NASDAQ	PEBK	Thu, Apr 20, 2023	30.28	30.28	29.93	29.93
5648	NASDAQ	PEBK	Wed, Apr 19, 2023	30.36	30.45	30.22	30.33
5647	NASDAQ	PEBK	Tue, Apr 18, 2023	30.24	30.82	30.14	30.38
5646	NASDAQ	PEBK	Mon, Apr 17, 2023	30.25	30.52	30.00	30.38
5645	NASDAQ	PEBK	Fri, Apr 14, 2023	30.44	30.60	30.11	30.34
5644	NASDAQ	PEBK	Thu, Apr 13, 2023	30.61	31.04	30.35	30.48
5643	NASDAQ	PEBK	Wed, Apr 12, 2023	30.56	30.80	30.35	30.74
5642	NASDAQ	PEBK	Tue, Apr 11, 2023	30.64	31.08	30.50	30.55
5641	NASDAQ	PEBK	Mon, Apr 10, 2023	30.76	31.20	30.47	30.74
5640	NASDAQ	PEBK	Thu, Apr 6, 2023	31.03	31.49	30.85	30.99
5639	NASDAQ	PEBK	Wed, Apr 5, 2023	31.17	31.73	30.90	31.23
5638	NASDAQ	PEBK	Tue, Apr 4, 2023	31.21	31.58	31.05	31.36
5637	NASDAQ	PEBK	Mon, Apr 3, 2023	31.68	31.95	31.21	31.36
5636	NASDAQ	PEBK	Fri, Mar 31, 2023	31.89	32.01	31.15	31.77
5635	NASDAQ	PEBK	Thu, Mar 30, 2023	31.98	31.98	31.72	31.93
5634	NASDAQ	PEBK	Wed, Mar 29, 2023	32.08	32.10	31.80	31.95
5633	NASDAQ	PEBK	Tue, Mar 28, 2023	32.07	32.10	31.77	32.07
5632	NASDAQ	PEBK	Mon, Mar 27, 2023	31.72	32.00	31.57	32.00
5631	NASDAQ	PEBK	Fri, Mar 24, 2023	31.25	31.94	31.25	31.70
5630	NASDAQ	PEBK	Thu, Mar 23, 2023	31.60	32.00	31.23	31.59
5629	NASDAQ	PEBK	Wed, Mar 22, 2023	31.81	32.00	31.66	31.70
5628	NASDAQ	PEBK	Tue, Mar 21, 2023	32.25	32.25	31.81	32.00
5627	NASDAQ	PEBK	Mon, Mar 20, 2023	32.09	32.93	31.63	31.89
5626	NASDAQ	PEBK	Fri, Mar 17, 2023	32.77	33.00	32.06	32.06
5625	NASDAQ	PEBK	Thu, Mar 16, 2023	32.00	32.90	31.66	32.41
5624	NASDAQ	PEBK	Wed, Mar 15, 2023	32.22	32.98	32.00	32.18
5623	NASDAQ	PEBK	Tue, Mar 14, 2023	32.65	33.00	32.02	32.46
5622	NASDAQ	PEBK	Mon, Mar 13, 2023	33.25	33.41	32.25	32.43
5621	NASDAQ	PEBK	Fri, Mar 10, 2023	33.76	34.50	33.50	33.69
5620	NASDAQ	PEBK	Thu, Mar 9, 2023	34.88	34.88	33.78	34.15
5619	NASDAQ	PEBK	Wed, Mar 8, 2023	33.54	34.35	33.50	34.15
5618	NASDAQ	PEBK	Tue, Mar 7, 2023	33.40	33.64	33.04	33.44
5617	NASDAQ	PEBK	Mon, Mar 6, 2023	33.64	33.64	33.00	33.24
5616	NASDAQ	PEBK	Fri, Mar 3, 2023	33.51	33.69	33.08	33.24
5615	NASDAQ	PEBK	Thu, Mar 2, 2023	33.98	33.98	33.20	33.33
5614	NASDAQ	PEBK	Wed, Mar 1, 2023	33.38	34.32	33.38	33.51
5613	NASDAQ	PEBK	Tue, Feb 28, 2023	33.35	33.71	33.07	33.69
5612	NASDAQ	PEBK	Mon, Feb 27, 2023	33.19	33.30	33.01	33.26
5611	NASDAQ	PEBK	Fri, Feb 24, 2023	33.04	33.37	32.74	33.12
5610	NASDAQ	PEBK	Thu, Feb 23, 2023	33.14	33.18	32.89	33.12
5609	NASDAQ	PEBK	Wed, Feb 22, 2023	32.86	33.05	32.73	32.99
5608	NASDAQ	PEBK	Tue, Feb 21, 2023	33.00	33.00	33.00	33.00
5607	NASDAQ	PEBK	Fri, Feb 17, 2023	33.02	33.43	32.71	33.14
5606	NASDAQ	PEBK	Thu, Feb 16, 2023	33.20	33.20	32.95	33.18
5605	NASDAQ	PEBK	Wed, Feb 15, 2023	33.28	33.28	33.03	33.18
5604	NASDAQ	PEBK	Tue, Feb 14, 2023	33.28	33.29	33.25	33.27
5603	NASDAQ	PEBK	Mon, Feb 13, 2023	33.10	33.20	32.93	33.20
5602	NASDAQ	PEBK	Fri, Feb 10, 2023	32.87	33.00	32.71	32.92
5601	NASDAQ	PEBK	Thu, Feb 9, 2023	33.06	33.24	32.76	33.08
5600	NASDAQ	PEBK	Wed, Feb 8, 2023	32.82	33.28	32.81	33.19
5599	NASDAQ	PEBK	Tue, Feb 7, 2023	32.86	33.10	32.66	33.00
5598	NASDAQ	PEBK	Mon, Feb 6, 2023	33.10	33.28	32.83	33.13
5597	NASDAQ	PEBK	Fri, Feb 3, 2023	32.81	33.30	32.81	33.17
5596	NASDAQ	PEBK	Thu, Feb 2, 2023	32.50	33.44	32.48	33.44
5595	NASDAQ	PEBK	Wed, Feb 1, 2023	33.49	33.60	33.10	33.24
5594	NASDAQ	PEBK	Tue, Jan 31, 2023	33.05	33.58	32.55	33.20
5593	NASDAQ	PEBK	Mon, Jan 30, 2023	32.96	33.07	32.24	32.80
5592	NASDAQ	PEBK	Fri, Jan 27, 2023	33.20	33.24	32.71	32.88
5591	NASDAQ	PEBK	Thu, Jan 26, 2023	33.17	33.17	32.95	32.95
5590	NASDAQ	PEBK	Wed, Jan 25, 2023	33.01	33.23	33.00	33.22
5589	NASDAQ	PEBK	Tue, Jan 24, 2023	33.24	33.24	33.22	33.22
5588	NASDAQ	PEBK	Mon, Jan 23, 2023	34.00	34.00	32.91	33.24
5587	NASDAQ	PEBK	Fri, Jan 20, 2023	32.84	32.98	32.55	32.98
5586	NASDAQ	PEBK	Thu, Jan 19, 2023	32.36	32.88	32.22	32.58
5585	NASDAQ	PEBK	Wed, Jan 18, 2023	32.70	32.89	31.55	32.49
5584	NASDAQ	PEBK	Tue, Jan 17, 2023	32.55	33.00	32.39	32.86
5583	NASDAQ	PEBK	Fri, Jan 13, 2023	32.26	32.85	32.26	32.60
5582	NASDAQ	PEBK	Thu, Jan 12, 2023	32.26	32.97	32.26	32.64
5581	NASDAQ	PEBK	Wed, Jan 11, 2023	32.94	33.00	32.52	32.65
5580	NASDAQ	PEBK	Tue, Jan 10, 2023	32.27	32.91	32.27	32.65
5579	NASDAQ	PEBK	Mon, Jan 9, 2023	32.49	32.50	32.25	32.48
5578	NASDAQ	PEBK	Fri, Jan 6, 2023	32.00	32.47	31.99	32.46
5577	NASDAQ	PEBK	Thu, Jan 5, 2023	32.19	32.48	31.57	32.05
5576	NASDAQ	PEBK	Wed, Jan 4, 2023	32.69	32.69	31.94	32.26
5575	NASDAQ	PEBK	Tue, Jan 3, 2023	32.74	33.06	32.26	32.36
5574	NASDAQ	PEBK	Fri, Dec 30, 2022	32.39	32.56	32.22	32.56
5573	NASDAQ	PEBK	Thu, Dec 29, 2022	32.45	32.50	32.25	32.25
5572	NASDAQ	PEBK	Wed, Dec 28, 2022	32.27	32.48	32.15	32.25
5571	NASDAQ	PEBK	Tue, Dec 27, 2022	32.26	32.47	32.05	32.13
5570	NASDAQ	PEBK	Fri, Dec 23, 2022	32.00	32.24	31.83	32.15
5569	NASDAQ	PEBK	Thu, Dec 22, 2022	31.80	32.18	31.53	32.10
5568	NASDAQ	PEBK	Wed, Dec 21, 2022	31.99	32.25	31.70	32.03
5567	NASDAQ	PEBK	Tue, Dec 20, 2022	30.95	32.27	30.74	32.23
5566	NASDAQ	PEBK	Mon, Dec 19, 2022	30.38	31.25	30.30	30.94
5565	NASDAQ	PEBK	Fri, Dec 16, 2022	30.88	30.88	30.80	30.80
5564	NASDAQ	PEBK	Thu, Dec 15, 2022	30.56	31.00	30.44	30.70
5563	NASDAQ	PEBK	Wed, Dec 14, 2022	30.70	30.70	30.04	30.60
5562	NASDAQ	PEBK	Tue, Dec 13, 2022	30.75	30.80	30.64	30.64
5561	NASDAQ	PEBK	Mon, Dec 12, 2022	30.11	30.42	30.00	30.42
5560	NASDAQ	PEBK	Fri, Dec 9, 2022	30.12	30.39	30.00	30.37
5559	NASDAQ	PEBK	Thu, Dec 8, 2022	30.86	30.86	30.00	30.40
5558	NASDAQ	PEBK	Wed, Dec 7, 2022	30.40	31.42	30.40	30.40
5557	NASDAQ	PEBK	Tue, Dec 6, 2022	30.47	30.50	30.00	30.39
5556	NASDAQ	PEBK	Mon, Dec 5, 2022	30.26	30.50	30.00	30.47
5555	NASDAQ	PEBK	Fri, Dec 2, 2022	29.90	30.55	29.90	30.49
5554	NASDAQ	PEBK	Thu, Dec 1, 2022	29.85	30.00	29.85	29.93
5553	NASDAQ	PEBK	Wed, Nov 30, 2022	29.71	29.88	29.68	29.72
5552	NASDAQ	PEBK	Tue, Nov 29, 2022	29.01	29.85	28.97	29.23
5551	NASDAQ	PEBK	Mon, Nov 28, 2022	28.99	29.16	28.52	29.01
5550	NASDAQ	PEBK	Fri, Nov 25, 2022	28.98	28.99	28.98	28.99
5549	NASDAQ	PEBK	Wed, Nov 23, 2022	28.40	29.00	28.40	28.99
5548	NASDAQ	PEBK	Tue, Nov 22, 2022	28.79	28.97	28.79	28.97
5547	NASDAQ	PEBK	Fri, Nov 18, 2022	28.49	28.50	28.45	28.50
5546	NASDAQ	PEBK	Thu, Nov 17, 2022	28.04	28.48	27.79	28.39
5545	NASDAQ	PEBK	Wed, Nov 16, 2022	28.06	28.38	28.06	28.33
5544	NASDAQ	PEBK	Tue, Nov 15, 2022	28.14	28.50	28.02	28.29
5543	NASDAQ	PEBK	Mon, Nov 14, 2022	28.50	28.50	28.49	28.49
5542	NASDAQ	PEBK	Fri, Nov 11, 2022	29.00	29.00	28.20	28.50
5541	NASDAQ	PEBK	Thu, Nov 10, 2022	28.50	28.98	28.28	28.98
5540	NASDAQ	PEBK	Wed, Nov 9, 2022	28.48	28.48	28.48	28.48
5539	NASDAQ	PEBK	Tue, Nov 8, 2022	28.49	28.49	28.49	28.49
5538	NASDAQ	PEBK	Mon, Nov 7, 2022	27.52	28.38	27.52	28.30
5537	NASDAQ	PEBK	Fri, Nov 4, 2022	28.25	28.25	28.00	28.00
5536	NASDAQ	PEBK	Thu, Nov 3, 2022	27.45	28.36	27.14	28.36
5535	NASDAQ	PEBK	Wed, Nov 2, 2022	27.51	27.65	27.51	27.51
5534	NASDAQ	PEBK	Tue, Nov 1, 2022	27.75	28.31	27.75	28.21
5533	NASDAQ	PEBK	Mon, Oct 31, 2022	27.72	28.95	27.72	28.15
5532	NASDAQ	PEBK	Fri, Oct 28, 2022	27.07	28.79	27.07	28.79
5531	NASDAQ	PEBK	Thu, Oct 27, 2022	27.50	27.50	27.41	27.50
5530	NASDAQ	PEBK	Wed, Oct 26, 2022	26.22	27.69	26.22	27.50
5529	NASDAQ	PEBK	Tue, Oct 25, 2022	26.02	26.52	25.88	26.00
5528	NASDAQ	PEBK	Mon, Oct 24, 2022	25.00	26.25	25.00	26.05
5527	NASDAQ	PEBK	Fri, Oct 21, 2022	25.00	25.00	25.00	25.00
5526	NASDAQ	PEBK	Thu, Oct 20, 2022	24.99	25.00	24.99	24.99
5525	NASDAQ	PEBK	Wed, Oct 19, 2022	24.98	25.00	24.81	24.90
5524	NASDAQ	PEBK	Tue, Oct 18, 2022	24.42	25.00	24.42	24.98
5523	NASDAQ	PEBK	Mon, Oct 17, 2022	25.00	25.00	24.98	24.98
5522	NASDAQ	PEBK	Fri, Oct 14, 2022	24.75	24.99	24.75	24.99
5521	NASDAQ	PEBK	Thu, Oct 13, 2022	25.00	25.00	25.00	25.00
5520	NASDAQ	PEBK	Wed, Oct 12, 2022	25.00	25.00	24.99	24.99
5519	NASDAQ	PEBK	Tue, Oct 11, 2022	24.76	25.20	24.76	25.17
5518	NASDAQ	PEBK	Mon, Oct 10, 2022	25.25	25.25	24.75	25.25
5517	NASDAQ	PEBK	Fri, Oct 7, 2022	25.03	25.08	24.76	24.94
5516	NASDAQ	PEBK	Thu, Oct 6, 2022	25.12	25.12	24.75	25.00
5515	NASDAQ	PEBK	Wed, Oct 5, 2022	24.90	25.25	24.54	25.01
5514	NASDAQ	PEBK	Tue, Oct 4, 2022	25.25	25.25	25.00	25.10
5513	NASDAQ	PEBK	Mon, Oct 3, 2022	25.25	25.25	25.25	25.25
5512	NASDAQ	PEBK	Fri, Sep 30, 2022	24.76	25.25	24.76	24.80
5511	NASDAQ	PEBK	Thu, Sep 29, 2022	25.25	25.25	24.73	25.24
5510	NASDAQ	PEBK	Tue, Sep 27, 2022	25.25	25.25	25.10	25.10
5509	NASDAQ	PEBK	Mon, Sep 26, 2022	25.01	25.39	25.01	25.39
5508	NASDAQ	PEBK	Fri, Sep 23, 2022	25.13	25.28	25.13	25.28
5507	NASDAQ	PEBK	Thu, Sep 22, 2022	25.25	25.48	25.25	25.48
5506	NASDAQ	PEBK	Wed, Sep 21, 2022	25.19	25.50	25.19	25.50
5505	NASDAQ	PEBK	Tue, Sep 20, 2022	25.41	25.41	25.41	25.41
5504	NASDAQ	PEBK	Mon, Sep 19, 2022	25.50	25.55	25.50	25.50
5503	NASDAQ	PEBK	Fri, Sep 16, 2022	25.08	26.13	25.08	25.83
5502	NASDAQ	PEBK	Thu, Sep 15, 2022	25.38	25.59	25.00	25.05
5501	NASDAQ	PEBK	Wed, Sep 14, 2022	25.74	25.74	25.04	25.04
5500	NASDAQ	PEBK	Tue, Sep 13, 2022	25.29	25.66	25.27	25.50
5499	NASDAQ	PEBK	Mon, Sep 12, 2022	26.00	26.00	25.63	25.70
5498	NASDAQ	PEBK	Fri, Sep 9, 2022	25.67	26.00	25.50	25.81
5497	NASDAQ	PEBK	Thu, Sep 8, 2022	25.55	25.98	25.52	25.98
5496	NASDAQ	PEBK	Wed, Sep 7, 2022	25.90	26.09	25.52	25.52
5495	NASDAQ	PEBK	Tue, Sep 6, 2022	25.53	25.75	25.53	25.75
5494	NASDAQ	PEBK	Fri, Sep 2, 2022	25.78	25.78	25.78	25.78
5493	NASDAQ	PEBK	Thu, Sep 1, 2022	25.52	25.94	25.52	25.89
5492	NASDAQ	PEBK	Wed, Aug 31, 2022	25.51	26.00	25.51	26.00
5491	NASDAQ	PEBK	Mon, Aug 29, 2022	26.00	26.19	25.82	26.15
5490	NASDAQ	PEBK	Fri, Aug 26, 2022	26.15	26.15	26.10	26.12
5489	NASDAQ	PEBK	Thu, Aug 25, 2022	26.16	26.16	26.10	26.10
5488	NASDAQ	PEBK	Wed, Aug 24, 2022	26.15	26.15	26.10	26.10
5487	NASDAQ	PEBK	Tue, Aug 23, 2022	26.00	26.25	26.00	26.25
5486	NASDAQ	PEBK	Mon, Aug 22, 2022	26.15	26.25	26.06	26.07
5485	NASDAQ	PEBK	Fri, Aug 19, 2022	26.33	26.33	26.33	26.33
5484	NASDAQ	PEBK	Thu, Aug 18, 2022	26.26	26.37	26.26	26.36
5483	NASDAQ	PEBK	Wed, Aug 17, 2022	26.03	26.49	26.03	26.43
5482	NASDAQ	PEBK	Tue, Aug 16, 2022	26.24	26.77	26.24	26.69
5481	NASDAQ	PEBK	Mon, Aug 15, 2022	26.73	26.73	26.73	26.73
5480	NASDAQ	PEBK	Fri, Aug 12, 2022	26.00	26.50	26.00	26.50
5479	NASDAQ	PEBK	Tue, Aug 9, 2022	26.25	26.74	26.25	26.38
5478	NASDAQ	PEBK	Mon, Aug 8, 2022	26.40	26.59	26.40	26.59
5477	NASDAQ	PEBK	Fri, Aug 5, 2022	26.41	26.80	26.41	26.60
5476	NASDAQ	PEBK	Thu, Aug 4, 2022	26.32	26.84	25.92	26.84
5475	NASDAQ	PEBK	Wed, Aug 3, 2022	26.35	26.50	26.31	26.50
5474	NASDAQ	PEBK	Tue, Aug 2, 2022	26.72	26.88	26.45	26.56
5473	NASDAQ	PEBK	Mon, Aug 1, 2022	26.71	26.95	26.71	26.95
5472	NASDAQ	PEBK	Fri, Jul 29, 2022	26.95	26.95	26.95	26.95
5471	NASDAQ	PEBK	Thu, Jul 28, 2022	27.10	27.10	26.70	26.96
5470	NASDAQ	PEBK	Tue, Jul 26, 2022	26.70	26.98	26.70	26.96
5469	NASDAQ	PEBK	Mon, Jul 25, 2022	26.82	27.10	26.77	27.00
5468	NASDAQ	PEBK	Fri, Jul 22, 2022	26.75	27.25	26.75	27.25
5467	NASDAQ	PEBK	Wed, Jul 20, 2022	26.85	26.85	26.85	26.85
5466	NASDAQ	PEBK	Tue, Jul 19, 2022	27.06	27.06	27.06	27.06
5465	NASDAQ	PEBK	Thu, Jul 14, 2022	27.38	27.38	27.38	27.38
5464	NASDAQ	PEBK	Wed, Jul 13, 2022	27.30	27.70	26.78	27.48
5463	NASDAQ	PEBK	Tue, Jul 12, 2022	27.30	27.50	27.30	27.50
5462	NASDAQ	PEBK	Fri, Jul 8, 2022	26.75	27.00	26.75	27.00
5461	NASDAQ	PEBK	Tue, Jul 5, 2022	27.18	27.50	26.51	27.14
5460	NASDAQ	PEBK	Fri, Jul 1, 2022	27.33	27.48	27.33	27.41
5459	NASDAQ	PEBK	Thu, Jun 30, 2022	27.19	27.19	27.14	27.16
5458	NASDAQ	PEBK	Wed, Jun 29, 2022	26.50	27.25	26.48	27.01
5457	NASDAQ	PEBK	Tue, Jun 28, 2022	27.01	27.01	27.01	27.01
5456	NASDAQ	PEBK	Mon, Jun 27, 2022	27.03	27.35	27.03	27.35
5455	NASDAQ	PEBK	Fri, Jun 24, 2022	26.93	26.93	26.93	26.93
5454	NASDAQ	PEBK	Thu, Jun 23, 2022	26.76	26.78	26.42	26.42
5453	NASDAQ	PEBK	Wed, Jun 22, 2022	26.20	27.10	26.05	26.99
5452	NASDAQ	PEBK	Tue, Jun 21, 2022	26.75	26.75	26.06	26.19
5451	NASDAQ	PEBK	Fri, Jun 17, 2022	25.74	27.08	25.50	26.65
5450	NASDAQ	PEBK	Thu, Jun 16, 2022	25.88	26.00	25.75	26.00
5449	NASDAQ	PEBK	Wed, Jun 15, 2022	26.13	26.13	26.00	26.00
5448	NASDAQ	PEBK	Tue, Jun 14, 2022	26.21	26.35	26.05	26.12
5447	NASDAQ	PEBK	Mon, Jun 13, 2022	26.20	26.20	26.20	26.20
5446	NASDAQ	PEBK	Fri, Jun 10, 2022	26.31	26.50	26.31	26.48
5445	NASDAQ	PEBK	Thu, Jun 9, 2022	26.25	26.85	26.16	26.85
5444	NASDAQ	PEBK	Wed, Jun 8, 2022	26.39	26.47	26.39	26.45
5443	NASDAQ	PEBK	Tue, Jun 7, 2022	26.17	26.17	26.17	26.17
5442	NASDAQ	PEBK	Mon, Jun 6, 2022	26.38	26.39	26.11	26.39
5441	NASDAQ	PEBK	Fri, Jun 3, 2022	26.05	26.68	26.01	26.26
5440	NASDAQ	PEBK	Wed, Jun 1, 2022	26.20	26.35	26.04	26.24
5439	NASDAQ	PEBK	Tue, May 31, 2022	26.07	26.15	25.82	26.15
5438	NASDAQ	PEBK	Fri, May 27, 2022	26.17	26.19	26.01	26.16
5437	NASDAQ	PEBK	Thu, May 26, 2022	25.96	26.24	25.96	26.20
5436	NASDAQ	PEBK	Wed, May 25, 2022	26.18	26.24	26.18	26.24
5435	NASDAQ	PEBK	Fri, May 20, 2022	26.35	26.35	25.95	25.95
5434	NASDAQ	PEBK	Thu, May 19, 2022	25.80	26.35	25.80	26.35
5433	NASDAQ	PEBK	Wed, May 18, 2022	26.31	26.31	26.20	26.20
5432	NASDAQ	PEBK	Tue, May 17, 2022	26.26	26.47	25.81	26.38
5431	NASDAQ	PEBK	Mon, May 16, 2022	26.30	26.70	26.20	26.40
5430	NASDAQ	PEBK	Fri, May 13, 2022	26.65	26.65	26.65	26.65
5429	NASDAQ	PEBK	Thu, May 12, 2022	26.55	26.79	26.01	26.27
5428	NASDAQ	PEBK	Wed, May 11, 2022	26.60	26.80	26.60	26.80
5427	NASDAQ	PEBK	Tue, May 10, 2022	26.76	27.10	26.55	26.70
5426	NASDAQ	PEBK	Mon, May 9, 2022	26.81	26.98	26.51	26.98
5425	NASDAQ	PEBK	Fri, May 6, 2022	26.84	27.20	26.61	27.10
5424	NASDAQ	PEBK	Thu, May 5, 2022	26.75	27.30	26.75	27.10
5423	NASDAQ	PEBK	Wed, May 4, 2022	27.00	27.27	27.00	27.27
5422	NASDAQ	PEBK	Tue, May 3, 2022	27.34	27.35	27.00	27.11
5421	NASDAQ	PEBK	Mon, May 2, 2022	27.44	27.45	27.10	27.10
5420	NASDAQ	PEBK	Fri, Apr 29, 2022	27.29	27.29	27.29	27.29
5419	NASDAQ	PEBK	Thu, Apr 28, 2022	27.54	27.55	27.54	27.55
5418	NASDAQ	PEBK	Wed, Apr 27, 2022	27.17	27.98	27.00	27.98
5417	NASDAQ	PEBK	Fri, Apr 22, 2022	27.64	27.85	27.64	27.83
5416	NASDAQ	PEBK	Thu, Apr 21, 2022	28.00	28.05	27.75	28.00
5415	NASDAQ	PEBK	Tue, Apr 19, 2022	27.99	28.15	27.97	28.15
5414	NASDAQ	PEBK	Mon, Apr 18, 2022	28.40	28.43	28.00	28.20
5413	NASDAQ	PEBK	Thu, Apr 14, 2022	28.44	28.44	28.33	28.33
5412	NASDAQ	PEBK	Wed, Apr 13, 2022	28.00	28.48	28.00	28.45
5411	NASDAQ	PEBK	Tue, Apr 12, 2022	28.40	28.40	28.40	28.40
5410	NASDAQ	PEBK	Mon, Apr 11, 2022	28.15	28.40	28.00	28.40
5409	NASDAQ	PEBK	Fri, Apr 8, 2022	28.60	28.60	28.40	28.40
5408	NASDAQ	PEBK	Thu, Apr 7, 2022	28.21	28.21	28.21	28.21
5407	NASDAQ	PEBK	Wed, Apr 6, 2022	28.42	28.98	28.25	28.40
5406	NASDAQ	PEBK	Tue, Apr 5, 2022	28.91	29.00	28.45	28.95
5405	NASDAQ	PEBK	Mon, Apr 4, 2022	28.45	29.11	28.45	29.03
5404	NASDAQ	PEBK	Fri, Apr 1, 2022	29.09	29.09	28.40	28.45
5403	NASDAQ	PEBK	Thu, Mar 31, 2022	29.20	29.20	28.35	28.70
5402	NASDAQ	PEBK	Wed, Mar 30, 2022	29.40	29.50	28.60	28.98
5401	NASDAQ	PEBK	Tue, Mar 29, 2022	29.95	29.95	29.20	29.22
5400	NASDAQ	PEBK	Mon, Mar 28, 2022	28.52	29.76	28.52	29.70
5399	NASDAQ	PEBK	Fri, Mar 25, 2022	28.75	29.42	28.65	29.21
5398	NASDAQ	PEBK	Thu, Mar 24, 2022	29.00	29.00	29.00	29.00
5397	NASDAQ	PEBK	Wed, Mar 23, 2022	28.90	28.90	28.40	28.76
5396	NASDAQ	PEBK	Tue, Mar 22, 2022	29.01	29.49	28.93	29.01
5395	NASDAQ	PEBK	Mon, Mar 21, 2022	28.99	29.10	28.41	28.88
5394	NASDAQ	PEBK	Fri, Mar 18, 2022	28.81	29.26	28.45	29.20
5393	NASDAQ	PEBK	Thu, Mar 17, 2022	28.35	28.77	28.35	28.50
5392	NASDAQ	PEBK	Wed, Mar 16, 2022	27.90	28.79	27.90	28.20
5391	NASDAQ	PEBK	Tue, Mar 15, 2022	28.78	28.85	28.41	28.41
5390	NASDAQ	PEBK	Mon, Mar 14, 2022	28.24	28.69	28.24	28.45
5389	NASDAQ	PEBK	Fri, Mar 11, 2022	28.20	28.96	28.20	28.33
5388	NASDAQ	PEBK	Thu, Mar 10, 2022	28.00	28.48	28.00	28.40
5387	NASDAQ	PEBK	Wed, Mar 9, 2022	28.38	28.38	27.74	28.00
5386	NASDAQ	PEBK	Tue, Mar 8, 2022	28.19	28.50	27.73	28.00
5385	NASDAQ	PEBK	Mon, Mar 7, 2022	28.50	28.50	28.10	28.10
5384	NASDAQ	PEBK	Fri, Mar 4, 2022	28.47	28.47	28.47	28.47
5383	NASDAQ	PEBK	Thu, Mar 3, 2022	28.55	28.55	28.55	28.55
5382	NASDAQ	PEBK	Wed, Mar 2, 2022	28.11	28.61	28.11	28.30
5381	NASDAQ	PEBK	Tue, Mar 1, 2022	28.87	28.87	28.00	28.12
5380	NASDAQ	PEBK	Mon, Feb 28, 2022	28.56	28.95	28.49	28.49
5379	NASDAQ	PEBK	Fri, Feb 25, 2022	28.57	28.94	28.40	28.65
5378	NASDAQ	PEBK	Thu, Feb 24, 2022	27.80	28.88	27.80	28.50
5377	NASDAQ	PEBK	Wed, Feb 23, 2022	28.61	29.40	28.55	28.70
5376	NASDAQ	PEBK	Tue, Feb 22, 2022	29.10	29.25	28.50	29.05
5375	NASDAQ	PEBK	Fri, Feb 18, 2022	29.55	29.55	28.55	29.09
5374	NASDAQ	PEBK	Thu, Feb 17, 2022	28.65	28.66	27.52	28.35
5373	NASDAQ	PEBK	Wed, Feb 16, 2022	28.45	28.81	28.45	28.65
5372	NASDAQ	PEBK	Tue, Feb 15, 2022	28.60	28.60	28.55	28.55
5371	NASDAQ	PEBK	Mon, Feb 14, 2022	28.35	28.60	28.12	28.12
5370	NASDAQ	PEBK	Fri, Feb 11, 2022	28.51	28.80	28.25	28.44
5369	NASDAQ	PEBK	Thu, Feb 10, 2022	27.58	28.81	27.58	28.35
5368	NASDAQ	PEBK	Wed, Feb 9, 2022	27.50	27.93	27.50	27.93
5367	NASDAQ	PEBK	Tue, Feb 8, 2022	28.00	28.00	27.30	27.50
5366	NASDAQ	PEBK	Mon, Feb 7, 2022	28.00	28.49	28.00	28.00
5365	NASDAQ	PEBK	Fri, Feb 4, 2022	28.50	29.10	28.50	28.55
5364	NASDAQ	PEBK	Thu, Feb 3, 2022	28.56	30.00	28.51	28.70
5363	NASDAQ	PEBK	Wed, Feb 2, 2022	28.50	28.70	27.59	28.44
5362	NASDAQ	PEBK	Tue, Feb 1, 2022	28.50	28.65	27.85	28.44
5361	NASDAQ	PEBK	Mon, Jan 31, 2022	28.84	30.00	27.77	28.95
5360	NASDAQ	PEBK	Fri, Jan 28, 2022	28.94	28.94	28.49	28.49
5359	NASDAQ	PEBK	Thu, Jan 27, 2022	28.85	29.43	28.83	28.95
5358	NASDAQ	PEBK	Wed, Jan 26, 2022	27.71	28.44	27.71	28.35
5357	NASDAQ	PEBK	Tue, Jan 25, 2022	27.98	28.00	27.95	28.00
5356	NASDAQ	PEBK	Mon, Jan 24, 2022	27.97	27.97	27.95	27.95
5355	NASDAQ	PEBK	Fri, Jan 21, 2022	0.00	0.00	0.00	27.99
5354	NASDAQ	PEBK	Thu, Jan 20, 2022	27.76	27.99	27.76	27.99
5353	NASDAQ	PEBK	Wed, Jan 19, 2022	27.78	27.97	27.70	27.97
5352	NASDAQ	PEBK	Tue, Jan 18, 2022	27.56	28.19	27.54	27.75
5351	NASDAQ	PEBK	Fri, Jan 14, 2022	27.94	27.94	27.88	27.88
5350	NASDAQ	PEBK	Thu, Jan 13, 2022	27.80	28.00	27.58	27.71
5349	NASDAQ	PEBK	Wed, Jan 12, 2022	27.45	27.75	27.45	27.60
5348	NASDAQ	PEBK	Tue, Jan 11, 2022	27.36	27.79	27.25	27.38
5347	NASDAQ	PEBK	Mon, Jan 10, 2022	27.55	28.39	27.50	27.55
5346	NASDAQ	PEBK	Fri, Jan 7, 2022	27.50	27.80	27.00	27.55
5345	NASDAQ	PEBK	Thu, Jan 6, 2022	27.72	27.72	27.36	27.50
5344	NASDAQ	PEBK	Wed, Jan 5, 2022	27.65	28.32	27.55	27.55
5343	NASDAQ	PEBK	Tue, Jan 4, 2022	27.60	27.67	27.59	27.65
5342	NASDAQ	PEBK	Mon, Jan 3, 2022	27.56	27.59	27.50	27.59
5341	NASDAQ	PEBK	Fri, Dec 31, 2021	27.65	27.85	27.50	27.59
5340	NASDAQ	PEBK	Thu, Dec 30, 2021	27.25	27.88	27.25	27.59
5339	NASDAQ	PEBK	Wed, Dec 29, 2021	27.09	27.30	27.05	27.25
5338	NASDAQ	PEBK	Tue, Dec 28, 2021	27.25	27.63	27.22	27.25
5337	NASDAQ	PEBK	Mon, Dec 27, 2021	27.54	27.54	27.25	27.25
5336	NASDAQ	PEBK	Thu, Dec 23, 2021	27.44	27.54	27.44	27.54
5335	NASDAQ	PEBK	Wed, Dec 22, 2021	27.19	27.62	27.19	27.44
5334	NASDAQ	PEBK	Tue, Dec 21, 2021	27.66	27.75	27.44	27.52
5333	NASDAQ	PEBK	Mon, Dec 20, 2021	27.66	28.70	27.50	27.83
5332	NASDAQ	PEBK	Fri, Dec 17, 2021	27.67	28.05	27.47	27.97
5331	NASDAQ	PEBK	Thu, Dec 16, 2021	27.95	28.00	27.45	27.67
5330	NASDAQ	PEBK	Wed, Dec 15, 2021	27.88	27.95	27.04	27.67
5329	NASDAQ	PEBK	Tue, Dec 14, 2021	27.26	27.95	27.26	27.66
5328	NASDAQ	PEBK	Mon, Dec 13, 2021	27.53	27.98	27.14	27.65
5327	NASDAQ	PEBK	Fri, Dec 10, 2021	27.90	28.00	27.60	27.90
5326	NASDAQ	PEBK	Thu, Dec 9, 2021	27.51	27.75	27.25	27.25
5325	NASDAQ	PEBK	Wed, Dec 8, 2021	27.64	28.21	27.38	27.68
5324	NASDAQ	PEBK	Tue, Dec 7, 2021	28.18	28.40	27.91	27.92
5323	NASDAQ	PEBK	Mon, Dec 6, 2021	28.07	28.46	27.78	28.26
5322	NASDAQ	PEBK	Fri, Dec 3, 2021	28.46	28.50	27.66	28.13
5321	NASDAQ	PEBK	Thu, Dec 2, 2021	28.13	28.55	28.13	28.13
5320	NASDAQ	PEBK	Wed, Dec 1, 2021	28.37	29.00	28.20	28.30
5319	NASDAQ	PEBK	Tue, Nov 30, 2021	29.23	29.23	28.29	28.65
5318	NASDAQ	PEBK	Mon, Nov 29, 2021	28.75	28.75	28.75	28.75
5317	NASDAQ	PEBK	Fri, Nov 26, 2021	28.73	28.73	28.50	28.50
5316	NASDAQ	PEBK	Wed, Nov 24, 2021	28.71	28.71	28.71	28.71
5315	NASDAQ	PEBK	Tue, Nov 23, 2021	28.73	28.73	28.73	28.73
5314	NASDAQ	PEBK	Mon, Nov 22, 2021	28.87	28.87	28.74	28.74
5313	NASDAQ	PEBK	Fri, Nov 19, 2021	28.78	28.78	28.78	28.78
5312	NASDAQ	PEBK	Thu, Nov 18, 2021	28.98	29.10	28.92	29.05
5311	NASDAQ	PEBK	Wed, Nov 17, 2021	28.81	29.28	28.81	29.28
5310	NASDAQ	PEBK	Tue, Nov 16, 2021	28.75	29.55	28.69	29.30
5309	NASDAQ	PEBK	Mon, Nov 15, 2021	28.69	29.12	28.69	29.12
5308	NASDAQ	PEBK	Fri, Nov 12, 2021	28.63	29.00	28.30	28.88
5307	NASDAQ	PEBK	Thu, Nov 11, 2021	28.85	29.00	28.55	29.00
5306	NASDAQ	PEBK	Wed, Nov 10, 2021	28.50	28.75	28.50	28.75
5305	NASDAQ	PEBK	Tue, Nov 9, 2021	28.41	28.73	28.41	28.73
5304	NASDAQ	PEBK	Mon, Nov 8, 2021	0.00	0.00	0.00	28.74
5303	NASDAQ	PEBK	Fri, Nov 5, 2021	28.53	28.75	28.30	28.74
5302	NASDAQ	PEBK	Thu, Nov 4, 2021	28.30	28.60	28.30	28.30
5301	NASDAQ	PEBK	Wed, Nov 3, 2021	28.00	28.74	28.00	28.37
5300	NASDAQ	PEBK	Tue, Nov 2, 2021	28.05	28.28	28.00	28.20
5299	NASDAQ	PEBK	Mon, Nov 1, 2021	28.13	28.32	28.13	28.30
5298	NASDAQ	PEBK	Fri, Oct 29, 2021	27.85	28.35	27.85	28.10
5297	NASDAQ	PEBK	Thu, Oct 28, 2021	28.73	28.73	28.36	28.36
5296	NASDAQ	PEBK	Wed, Oct 27, 2021	0.00	0.00	0.00	28.29
5295	NASDAQ	PEBK	Tue, Oct 26, 2021	28.01	28.30	28.00	28.29
5294	NASDAQ	PEBK	Mon, Oct 25, 2021	28.30	28.30	28.05	28.18
5293	NASDAQ	PEBK	Fri, Oct 22, 2021	0.00	0.00	0.00	28.31
5292	NASDAQ	PEBK	Thu, Oct 21, 2021	28.10	28.32	28.10	28.31
5291	NASDAQ	PEBK	Wed, Oct 20, 2021	0.00	0.00	0.00	28.25
5290	NASDAQ	PEBK	Tue, Oct 19, 2021	28.20	28.43	28.20	28.25
5289	NASDAQ	PEBK	Mon, Oct 18, 2021	28.10	28.26	28.10	28.21
5288	NASDAQ	PEBK	Fri, Oct 15, 2021	28.26	28.26	28.26	28.26
5287	NASDAQ	PEBK	Thu, Oct 14, 2021	28.55	28.59	28.55	28.59
5286	NASDAQ	PEBK	Wed, Oct 13, 2021	28.28	28.39	28.28	28.39
5285	NASDAQ	PEBK	Tue, Oct 12, 2021	28.25	28.25	28.25	28.25
5284	NASDAQ	PEBK	Mon, Oct 11, 2021	0.00	0.00	0.00	28.27
5283	NASDAQ	PEBK	Fri, Oct 8, 2021	28.08	28.27	28.08	28.27
5282	NASDAQ	PEBK	Thu, Oct 7, 2021	28.40	28.44	28.40	28.44
5281	NASDAQ	PEBK	Wed, Oct 6, 2021	28.26	28.26	28.11	28.20
5280	NASDAQ	PEBK	Tue, Oct 5, 2021	28.21	28.21	28.21	28.21
5279	NASDAQ	PEBK	Mon, Oct 4, 2021	28.18	28.18	28.18	28.18
5278	NASDAQ	PEBK	Fri, Oct 1, 2021	28.20	28.67	28.20	28.31
5277	NASDAQ	PEBK	Thu, Sep 30, 2021	28.12	28.49	28.12	28.39
5276	NASDAQ	PEBK	Wed, Sep 29, 2021	28.05	28.32	28.03	28.27
5275	NASDAQ	PEBK	Tue, Sep 28, 2021	28.03	28.39	27.86	28.39
5274	NASDAQ	PEBK	Mon, Sep 27, 2021	27.63	28.28	27.63	28.28
5273	NASDAQ	PEBK	Fri, Sep 24, 2021	0.00	0.00	0.00	27.98
5272	NASDAQ	PEBK	Thu, Sep 23, 2021	27.88	27.98	27.88	27.98
5271	NASDAQ	PEBK	Wed, Sep 22, 2021	27.66	28.16	27.61	27.88
5270	NASDAQ	PEBK	Tue, Sep 21, 2021	27.50	27.61	27.50	27.61
5269	NASDAQ	PEBK	Mon, Sep 20, 2021	27.73	27.83	27.08	27.83
5268	NASDAQ	PEBK	Fri, Sep 17, 2021	28.00	28.35	26.31	27.06
5267	NASDAQ	PEBK	Thu, Sep 16, 2021	28.02	28.25	28.00	28.09
5266	NASDAQ	PEBK	Wed, Sep 15, 2021	28.14	28.24	28.00	28.01
5265	NASDAQ	PEBK	Tue, Sep 14, 2021	28.01	28.41	28.00	28.00
5264	NASDAQ	PEBK	Mon, Sep 13, 2021	28.24	28.24	28.01	28.01
5263	NASDAQ	PEBK	Fri, Sep 10, 2021	28.00	28.17	28.00	28.00
5262	NASDAQ	PEBK	Thu, Sep 9, 2021	28.04	28.13	27.95	28.00
5261	NASDAQ	PEBK	Wed, Sep 8, 2021	28.01	28.49	27.95	28.00
5260	NASDAQ	PEBK	Tue, Sep 7, 2021	28.06	28.18	28.00	28.04
5259	NASDAQ	PEBK	Fri, Sep 3, 2021	28.08	28.08	28.00	28.01
5258	NASDAQ	PEBK	Thu, Sep 2, 2021	28.00	28.02	28.00	28.00
5257	NASDAQ	PEBK	Wed, Sep 1, 2021	28.47	28.47	28.01	28.01
5256	NASDAQ	PEBK	Tue, Aug 31, 2021	28.12	28.20	28.01	28.20
5255	NASDAQ	PEBK	Mon, Aug 30, 2021	28.29	28.60	28.00	28.20
5254	NASDAQ	PEBK	Fri, Aug 27, 2021	28.25	28.72	28.16	28.31
5253	NASDAQ	PEBK	Thu, Aug 26, 2021	28.47	28.47	28.02	28.37
5252	NASDAQ	PEBK	Wed, Aug 25, 2021	28.08	28.56	28.06	28.21
5251	NASDAQ	PEBK	Tue, Aug 24, 2021	28.10	28.21	28.00	28.21
5250	NASDAQ	PEBK	Mon, Aug 23, 2021	28.30	28.75	28.00	28.20
5249	NASDAQ	PEBK	Fri, Aug 20, 2021	28.00	28.42	28.00	28.19
5248	NASDAQ	PEBK	Thu, Aug 19, 2021	28.00	28.39	27.49	28.07
5247	NASDAQ	PEBK	Wed, Aug 18, 2021	28.07	28.30	28.00	28.05
5246	NASDAQ	PEBK	Tue, Aug 17, 2021	28.31	28.44	28.31	28.32
5245	NASDAQ	PEBK	Mon, Aug 16, 2021	28.15	28.46	28.15	28.46
5244	NASDAQ	PEBK	Fri, Aug 13, 2021	28.45	28.75	28.28	28.37
5243	NASDAQ	PEBK	Thu, Aug 12, 2021	28.65	28.75	28.34	28.75
5242	NASDAQ	PEBK	Wed, Aug 11, 2021	28.04	29.01	28.04	28.97
5241	NASDAQ	PEBK	Tue, Aug 10, 2021	28.09	28.72	28.04	28.59
5240	NASDAQ	PEBK	Mon, Aug 9, 2021	28.25	28.42	28.00	28.41
5239	NASDAQ	PEBK	Fri, Aug 6, 2021	27.05	28.40	27.05	28.36
5238	NASDAQ	PEBK	Thu, Aug 5, 2021	27.36	27.70	26.77	27.50
5237	NASDAQ	PEBK	Wed, Aug 4, 2021	27.27	27.73	27.27	27.50
5236	NASDAQ	PEBK	Tue, Aug 3, 2021	27.88	27.94	27.43	27.72
5235	NASDAQ	PEBK	Mon, Aug 2, 2021	26.69	27.98	26.69	27.96
5234	NASDAQ	PEBK	Fri, Jul 30, 2021	27.85	27.85	27.45	27.45
5233	NASDAQ	PEBK	Thu, Jul 29, 2021	27.15	27.61	27.15	27.61
5232	NASDAQ	PEBK	Wed, Jul 28, 2021	27.49	27.50	27.10	27.27
5231	NASDAQ	PEBK	Tue, Jul 27, 2021	27.09	27.44	26.68	27.25
5230	NASDAQ	PEBK	Mon, Jul 26, 2021	26.59	27.48	26.59	27.48
5229	NASDAQ	PEBK	Fri, Jul 23, 2021	27.52	27.55	26.61	26.64
5228	NASDAQ	PEBK	Thu, Jul 22, 2021	27.06	27.76	26.27	27.61
5227	NASDAQ	PEBK	Wed, Jul 21, 2021	26.96	28.03	26.96	27.30
5226	NASDAQ	PEBK	Tue, Jul 20, 2021	26.84	27.19	26.51	26.76
5225	NASDAQ	PEBK	Mon, Jul 19, 2021	26.81	26.88	26.50	26.81
5224	NASDAQ	PEBK	Fri, Jul 16, 2021	26.96	26.96	26.96	26.96
5223	NASDAQ	PEBK	Thu, Jul 15, 2021	26.20	26.92	26.00	26.92
5222	NASDAQ	PEBK	Wed, Jul 14, 2021	25.92	26.32	25.70	26.07
5221	NASDAQ	PEBK	Tue, Jul 13, 2021	25.75	25.87	25.46	25.86
5220	NASDAQ	PEBK	Mon, Jul 12, 2021	25.29	25.73	25.29	25.70
5219	NASDAQ	PEBK	Fri, Jul 9, 2021	25.76	25.82	25.62	25.62
5218	NASDAQ	PEBK	Thu, Jul 8, 2021	25.99	25.99	25.53	25.76
5217	NASDAQ	PEBK	Wed, Jul 7, 2021	26.00	26.03	26.00	26.00
5216	NASDAQ	PEBK	Tue, Jul 6, 2021	26.00	26.12	26.00	26.00
5215	NASDAQ	PEBK	Fri, Jul 2, 2021	25.90	26.14	25.87	26.00
5214	NASDAQ	PEBK	Thu, Jul 1, 2021	25.95	26.12	25.80	25.90
5213	NASDAQ	PEBK	Wed, Jun 30, 2021	25.98	26.10	25.80	25.80
5212	NASDAQ	PEBK	Tue, Jun 29, 2021	26.01	26.19	25.80	25.83
5211	NASDAQ	PEBK	Mon, Jun 28, 2021	25.54	26.20	25.28	26.05
5210	NASDAQ	PEBK	Fri, Jun 25, 2021	25.00	25.99	24.88	25.65
5209	NASDAQ	PEBK	Thu, Jun 24, 2021	24.78	25.22	24.78	25.02
5208	NASDAQ	PEBK	Wed, Jun 23, 2021	24.70	25.48	24.70	24.94
5207	NASDAQ	PEBK	Tue, Jun 22, 2021	24.66	24.82	24.65	24.75
5206	NASDAQ	PEBK	Mon, Jun 21, 2021	24.79	24.90	24.65	24.75
5205	NASDAQ	PEBK	Fri, Jun 18, 2021	24.65	24.76	24.50	24.73
5204	NASDAQ	PEBK	Thu, Jun 17, 2021	25.00	25.18	24.61	24.61
5203	NASDAQ	PEBK	Wed, Jun 16, 2021	25.10	25.37	25.00	25.00
5202	NASDAQ	PEBK	Tue, Jun 15, 2021	25.40	25.49	25.25	25.32
5201	NASDAQ	PEBK	Mon, Jun 14, 2021	25.58	25.58	25.25	25.25
5200	NASDAQ	PEBK	Fri, Jun 11, 2021	25.43	25.56	25.40	25.41
5199	NASDAQ	PEBK	Thu, Jun 10, 2021	25.76	25.76	25.50	25.55
5198	NASDAQ	PEBK	Wed, Jun 9, 2021	25.55	25.55	25.50	25.50
5197	NASDAQ	PEBK	Tue, Jun 8, 2021	25.54	25.61	25.51	25.51
5196	NASDAQ	PEBK	Mon, Jun 7, 2021	25.37	25.95	25.36	25.55
5195	NASDAQ	PEBK	Fri, Jun 4, 2021	25.44	25.76	25.40	25.48
5194	NASDAQ	PEBK	Thu, Jun 3, 2021	25.41	26.06	25.30	25.65
5193	NASDAQ	PEBK	Wed, Jun 2, 2021	25.19	26.39	24.70	25.70
5192	NASDAQ	PEBK	Tue, Jun 1, 2021	25.32	26.03	24.97	25.27
5191	NASDAQ	PEBK	Fri, May 28, 2021	25.53	25.53	24.62	24.89
5190	NASDAQ	PEBK	Thu, May 27, 2021	24.78	25.33	24.78	25.09
5189	NASDAQ	PEBK	Wed, May 26, 2021	24.66	24.81	24.50	24.81
5188	NASDAQ	PEBK	Tue, May 25, 2021	25.40	25.53	24.66	24.70
5187	NASDAQ	PEBK	Mon, May 24, 2021	24.88	25.27	24.50	24.67
5186	NASDAQ	PEBK	Fri, May 21, 2021	24.88	25.52	24.65	24.69
5185	NASDAQ	PEBK	Thu, May 20, 2021	23.12	24.89	23.12	24.89
5184	NASDAQ	PEBK	Wed, May 19, 2021	25.30	25.30	24.25	24.48
5183	NASDAQ	PEBK	Tue, May 18, 2021	25.00	26.37	24.27	25.33
5182	NASDAQ	PEBK	Mon, May 17, 2021	23.89	24.99	23.85	24.85
5181	NASDAQ	PEBK	Fri, May 14, 2021	23.52	24.60	23.17	23.89
5180	NASDAQ	PEBK	Thu, May 13, 2021	23.05	23.39	23.05	23.16
5179	NASDAQ	PEBK	Wed, May 12, 2021	23.40	23.40	23.06	23.07
5178	NASDAQ	PEBK	Tue, May 11, 2021	23.24	23.28	23.06	23.10
5177	NASDAQ	PEBK	Mon, May 10, 2021	23.61	23.70	23.22	23.40
5176	NASDAQ	PEBK	Fri, May 7, 2021	23.12	23.32	23.05	23.32
5175	NASDAQ	PEBK	Thu, May 6, 2021	23.51	23.53	23.16	23.16
5174	NASDAQ	PEBK	Wed, May 5, 2021	23.51	23.66	23.49	23.57
5173	NASDAQ	PEBK	Tue, May 4, 2021	23.98	23.98	23.50	23.50
5172	NASDAQ	PEBK	Mon, May 3, 2021	23.80	24.83	23.26	23.97
5171	NASDAQ	PEBK	Fri, Apr 30, 2021	23.45	23.61	23.28	23.37
5170	NASDAQ	PEBK	Thu, Apr 29, 2021	23.80	23.90	23.28	23.53
5169	NASDAQ	PEBK	Wed, Apr 28, 2021	23.10	23.69	23.10	23.57
5168	NASDAQ	PEBK	Tue, Apr 27, 2021	23.52	23.67	23.07	23.15
5167	NASDAQ	PEBK	Mon, Apr 26, 2021	23.52	23.54	23.11	23.16
5166	NASDAQ	PEBK	Fri, Apr 23, 2021	23.35	23.35	22.80	23.14
5165	NASDAQ	PEBK	Thu, Apr 22, 2021	23.63	24.03	22.75	22.92
5164	NASDAQ	PEBK	Wed, Apr 21, 2021	23.92	24.04	23.39	23.39
5163	NASDAQ	PEBK	Tue, Apr 20, 2021	23.98	23.98	23.73	23.75
5162	NASDAQ	PEBK	Mon, Apr 19, 2021	24.20	24.39	23.75	23.75
5161	NASDAQ	PEBK	Fri, Apr 16, 2021	24.40	24.40	23.75	23.75
5160	NASDAQ	PEBK	Thu, Apr 15, 2021	24.01	24.45	23.94	23.94
5159	NASDAQ	PEBK	Wed, Apr 14, 2021	23.69	24.22	23.69	23.75
5158	NASDAQ	PEBK	Tue, Apr 13, 2021	24.25	24.25	23.15	23.27
5157	NASDAQ	PEBK	Mon, Apr 12, 2021	24.20	24.20	23.35	23.35
5156	NASDAQ	PEBK	Fri, Apr 9, 2021	23.99	23.99	23.06	23.30
5155	NASDAQ	PEBK	Thu, Apr 8, 2021	23.45	23.52	22.96	23.28
5154	NASDAQ	PEBK	Wed, Apr 7, 2021	23.84	23.84	22.10	23.00
5153	NASDAQ	PEBK	Tue, Apr 6, 2021	25.02	25.30	23.03	23.70
5152	NASDAQ	PEBK	Mon, Apr 5, 2021	24.17	24.97	23.97	24.42
5151	NASDAQ	PEBK	Thu, Apr 1, 2021	23.48	24.48	23.48	23.76
5150	NASDAQ	PEBK	Wed, Mar 31, 2021	24.77	24.84	23.63	23.64
5149	NASDAQ	PEBK	Tue, Mar 30, 2021	24.30	24.78	24.14	24.22
5148	NASDAQ	PEBK	Mon, Mar 29, 2021	24.07	24.52	24.06	24.20
5147	NASDAQ	PEBK	Fri, Mar 26, 2021	24.76	24.76	24.34	24.35
5146	NASDAQ	PEBK	Thu, Mar 25, 2021	24.05	24.83	24.05	24.43
5145	NASDAQ	PEBK	Wed, Mar 24, 2021	24.73	24.74	24.05	24.05
5144	NASDAQ	PEBK	Tue, Mar 23, 2021	24.55	24.63	24.06	24.06
5143	NASDAQ	PEBK	Mon, Mar 22, 2021	24.99	24.99	24.24	24.52
5142	NASDAQ	PEBK	Fri, Mar 19, 2021	25.30	25.45	24.35	24.99
5141	NASDAQ	PEBK	Thu, Mar 18, 2021	24.74	26.25	24.74	25.43
5140	NASDAQ	PEBK	Wed, Mar 17, 2021	25.86	26.01	25.85	25.87
5139	NASDAQ	PEBK	Tue, Mar 16, 2021	27.18	27.18	26.06	26.48
5138	NASDAQ	PEBK	Mon, Mar 15, 2021	28.38	28.38	26.98	27.55
5137	NASDAQ	PEBK	Fri, Mar 12, 2021	28.91	29.00	28.12	28.44
5136	NASDAQ	PEBK	Thu, Mar 11, 2021	28.85	29.69	27.95	29.05
5135	NASDAQ	PEBK	Wed, Mar 10, 2021	28.90	29.69	28.63	29.09
5134	NASDAQ	PEBK	Tue, Mar 9, 2021	28.04	29.54	28.04	28.90
5133	NASDAQ	PEBK	Mon, Mar 8, 2021	27.00	28.79	27.00	28.47
5132	NASDAQ	PEBK	Fri, Mar 5, 2021	25.97	26.97	25.41	26.69
5131	NASDAQ	PEBK	Thu, Mar 4, 2021	24.39	26.21	24.25	25.90
5130	NASDAQ	PEBK	Wed, Mar 3, 2021	24.40	25.00	24.16	24.39
5129	NASDAQ	PEBK	Tue, Mar 2, 2021	23.55	24.39	23.54	23.93
5128	NASDAQ	PEBK	Mon, Mar 1, 2021	24.04	24.10	23.50	23.97
5127	NASDAQ	PEBK	Fri, Feb 26, 2021	24.36	24.36	23.21	23.38
5126	NASDAQ	PEBK	Thu, Feb 25, 2021	24.86	24.86	24.07	24.31
5125	NASDAQ	PEBK	Wed, Feb 24, 2021	24.00	25.00	24.00	24.78
5124	NASDAQ	PEBK	Tue, Feb 23, 2021	24.02	24.69	23.60	24.24
5123	NASDAQ	PEBK	Mon, Feb 22, 2021	23.14	24.29	23.12	23.22
5122	NASDAQ	PEBK	Fri, Feb 19, 2021	22.98	23.70	22.98	23.18
5121	NASDAQ	PEBK	Thu, Feb 18, 2021	23.00	23.21	22.75	22.75
5120	NASDAQ	PEBK	Wed, Feb 17, 2021	23.01	23.53	23.00	23.30
5119	NASDAQ	PEBK	Tue, Feb 16, 2021	23.31	24.12	22.36	23.08
5118	NASDAQ	PEBK	Fri, Feb 12, 2021	22.52	23.33	22.50	23.33
5117	NASDAQ	PEBK	Thu, Feb 11, 2021	22.71	22.96	22.65	22.96
5116	NASDAQ	PEBK	Wed, Feb 10, 2021	22.76	23.18	22.69	22.99
5115	NASDAQ	PEBK	Tue, Feb 9, 2021	22.63	22.86	22.63	22.74
5114	NASDAQ	PEBK	Mon, Feb 8, 2021	22.39	23.00	22.39	23.00
5113	NASDAQ	PEBK	Fri, Feb 5, 2021	21.55	22.28	21.55	22.28
5112	NASDAQ	PEBK	Thu, Feb 4, 2021	21.73	22.02	21.41	21.65
5111	NASDAQ	PEBK	Wed, Feb 3, 2021	21.75	22.04	21.25	22.04
5110	NASDAQ	PEBK	Tue, Feb 2, 2021	20.84	21.47	20.50	21.47
5109	NASDAQ	PEBK	Mon, Feb 1, 2021	20.51	21.05	20.35	20.85
5108	NASDAQ	PEBK	Fri, Jan 29, 2021	20.37	20.48	20.02	20.10
5107	NASDAQ	PEBK	Thu, Jan 28, 2021	19.92	21.11	19.92	20.57
5106	NASDAQ	PEBK	Wed, Jan 27, 2021	20.33	20.50	19.75	20.01
5105	NASDAQ	PEBK	Tue, Jan 26, 2021	21.45	21.45	20.45	20.80
5104	NASDAQ	PEBK	Mon, Jan 25, 2021	22.02	22.11	21.28	21.51
5103	NASDAQ	PEBK	Fri, Jan 22, 2021	21.51	22.56	21.51	22.38
5102	NASDAQ	PEBK	Thu, Jan 21, 2021	21.82	21.82	21.73	21.73
5101	NASDAQ	PEBK	Wed, Jan 20, 2021	22.88	23.17	22.51	23.17
5100	NASDAQ	PEBK	Tue, Jan 19, 2021	23.47	23.47	21.93	23.02
5099	NASDAQ	PEBK	Fri, Jan 15, 2021	23.67	24.00	23.20	23.33
5098	NASDAQ	PEBK	Thu, Jan 14, 2021	23.53	24.05	23.53	24.00
5097	NASDAQ	PEBK	Wed, Jan 13, 2021	23.39	25.00	23.12	23.84
5096	NASDAQ	PEBK	Tue, Jan 12, 2021	23.97	24.44	23.78	24.18
5095	NASDAQ	PEBK	Mon, Jan 11, 2021	23.83	24.48	23.27	23.58
5094	NASDAQ	PEBK	Fri, Jan 8, 2021	23.26	24.90	23.26	24.44
5093	NASDAQ	PEBK	Thu, Jan 7, 2021	22.07	23.13	22.07	22.61
5092	NASDAQ	PEBK	Wed, Jan 6, 2021	21.10	22.10	21.10	21.67
5091	NASDAQ	PEBK	Tue, Jan 5, 2021	21.86	22.90	19.71	21.20
5090	NASDAQ	PEBK	Mon, Jan 4, 2021	23.02	23.03	21.28	21.64
5089	NASDAQ	PEBK	Thu, Dec 31, 2020	24.93	24.93	23.02	23.02
5088	NASDAQ	PEBK	Wed, Dec 30, 2020	22.75	23.50	22.60	23.40
5087	NASDAQ	PEBK	Tue, Dec 29, 2020	22.69	23.51	22.03	22.60
5086	NASDAQ	PEBK	Mon, Dec 28, 2020	25.69	25.69	24.37	24.37
5085	NASDAQ	PEBK	Thu, Dec 24, 2020	25.32	25.32	25.32	25.32
5084	NASDAQ	PEBK	Wed, Dec 23, 2020	25.01	26.34	25.01	25.81
5083	NASDAQ	PEBK	Tue, Dec 22, 2020	26.19	26.19	26.19	26.19
5082	NASDAQ	PEBK	Mon, Dec 21, 2020	25.80	26.02	25.56	25.71
5081	NASDAQ	PEBK	Fri, Dec 18, 2020	27.31	27.31	25.48	26.00
5080	NASDAQ	PEBK	Thu, Dec 17, 2020	27.49	27.49	26.88	26.88
5079	NASDAQ	PEBK	Wed, Dec 16, 2020	27.94	27.95	26.48	26.48
5078	NASDAQ	PEBK	Tue, Dec 15, 2020	26.96	28.49	25.96	28.01
5077	NASDAQ	PEBK	Mon, Dec 14, 2020	26.07	26.91	26.07	26.42
5076	NASDAQ	PEBK	Fri, Dec 11, 2020	25.75	26.00	25.59	26.00
5075	NASDAQ	PEBK	Thu, Dec 10, 2020	25.25	25.80	24.02	25.79
5074	NASDAQ	PEBK	Wed, Dec 9, 2020	25.07	26.22	25.07	25.30
5073	NASDAQ	PEBK	Tue, Dec 8, 2020	25.20	25.24	24.34	25.10
5072	NASDAQ	PEBK	Mon, Dec 7, 2020	25.80	26.20	25.20	25.20
5071	NASDAQ	PEBK	Fri, Dec 4, 2020	26.00	26.00	25.76	25.86
5070	NASDAQ	PEBK	Thu, Dec 3, 2020	25.36	26.10	25.21	25.67
5069	NASDAQ	PEBK	Wed, Dec 2, 2020	25.71	25.99	25.41	25.41
5068	NASDAQ	PEBK	Tue, Dec 1, 2020	25.80	26.17	25.45	25.65
5067	NASDAQ	PEBK	Mon, Nov 30, 2020	24.65	25.02	24.62	24.88
5066	NASDAQ	PEBK	Fri, Nov 27, 2020	25.75	25.75	24.48	25.50
5065	NASDAQ	PEBK	Wed, Nov 25, 2020	25.25	25.78	25.25	25.78
5064	NASDAQ	PEBK	Tue, Nov 24, 2020	23.70	25.55	22.24	25.49
5063	NASDAQ	PEBK	Mon, Nov 23, 2020	22.48	23.98	22.15	23.10
5062	NASDAQ	PEBK	Fri, Nov 20, 2020	22.47	22.54	22.10	22.15
5061	NASDAQ	PEBK	Thu, Nov 19, 2020	22.64	23.11	22.18	22.89
5060	NASDAQ	PEBK	Wed, Nov 18, 2020	22.83	22.83	22.83	22.83
5059	NASDAQ	PEBK	Tue, Nov 17, 2020	22.30	23.15	22.25	22.47
5058	NASDAQ	PEBK	Mon, Nov 16, 2020	22.00	22.53	22.00	22.43
5057	NASDAQ	PEBK	Fri, Nov 13, 2020	21.11	21.58	21.11	21.49
5056	NASDAQ	PEBK	Thu, Nov 12, 2020	21.68	21.68	21.19	21.19
5055	NASDAQ	PEBK	Wed, Nov 11, 2020	21.38	21.73	21.07	21.73
5054	NASDAQ	PEBK	Tue, Nov 10, 2020	20.39	22.00	20.39	21.50
5053	NASDAQ	PEBK	Mon, Nov 9, 2020	19.60	21.00	18.95	20.17
5052	NASDAQ	PEBK	Fri, Nov 6, 2020	19.19	19.43	18.65	18.65
5051	NASDAQ	PEBK	Thu, Nov 5, 2020	18.42	19.30	18.42	18.97
5050	NASDAQ	PEBK	Wed, Nov 4, 2020	18.81	18.96	18.05	18.43
5049	NASDAQ	PEBK	Tue, Nov 3, 2020	18.30	19.20	18.30	19.10
5048	NASDAQ	PEBK	Mon, Nov 2, 2020	17.56	18.30	17.56	18.29
5047	NASDAQ	PEBK	Fri, Oct 30, 2020	17.34	17.99	17.29	17.29
5046	NASDAQ	PEBK	Thu, Oct 29, 2020	17.70	17.81	17.29	17.81
5045	NASDAQ	PEBK	Wed, Oct 28, 2020	18.00	18.00	17.33	17.68
5044	NASDAQ	PEBK	Tue, Oct 27, 2020	18.21	18.21	18.12	18.14
5043	NASDAQ	PEBK	Mon, Oct 26, 2020	18.58	18.58	18.21	18.21
5042	NASDAQ	PEBK	Fri, Oct 23, 2020	19.00	19.00	18.89	18.90
5041	NASDAQ	PEBK	Thu, Oct 22, 2020	18.30	19.29	18.30	18.61
5040	NASDAQ	PEBK	Wed, Oct 21, 2020	17.84	18.24	17.77	18.24
5039	NASDAQ	PEBK	Tue, Oct 20, 2020	17.09	18.10	17.09	18.10
5038	NASDAQ	PEBK	Mon, Oct 19, 2020	17.67	19.00	17.45	17.49
5037	NASDAQ	PEBK	Fri, Oct 16, 2020	17.27	18.02	17.27	17.34
5036	NASDAQ	PEBK	Thu, Oct 15, 2020	16.54	17.35	16.33	17.35
5035	NASDAQ	PEBK	Wed, Oct 14, 2020	16.55	16.55	16.55	16.55
5034	NASDAQ	PEBK	Tue, Oct 13, 2020	16.74	16.92	16.66	16.66
5033	NASDAQ	PEBK	Mon, Oct 12, 2020	16.49	17.00	16.49	17.00
5032	NASDAQ	PEBK	Fri, Oct 9, 2020	16.25	16.49	16.25	16.49
5031	NASDAQ	PEBK	Thu, Oct 8, 2020	16.50	16.50	16.20	16.40
5030	NASDAQ	PEBK	Wed, Oct 7, 2020	16.21	16.50	16.18	16.50
5029	NASDAQ	PEBK	Tue, Oct 6, 2020	15.70	16.50	15.70	16.05
5028	NASDAQ	PEBK	Mon, Oct 5, 2020	16.34	16.38	16.02	16.05
5027	NASDAQ	PEBK	Fri, Oct 2, 2020	16.50	16.50	15.96	15.96
5026	NASDAQ	PEBK	Thu, Oct 1, 2020	15.58	16.34	15.47	15.90
5025	NASDAQ	PEBK	Wed, Sep 30, 2020	15.66	16.10	15.43	15.43
5024	NASDAQ	PEBK	Tue, Sep 29, 2020	15.65	15.88	15.43	15.75
5023	NASDAQ	PEBK	Mon, Sep 28, 2020	15.63	16.15	15.43	15.99
5022	NASDAQ	PEBK	Fri, Sep 25, 2020	15.37	15.85	15.30	15.41
5021	NASDAQ	PEBK	Thu, Sep 24, 2020	15.88	16.05	15.21	15.50
5020	NASDAQ	PEBK	Wed, Sep 23, 2020	16.24	16.38	15.78	15.78
5019	NASDAQ	PEBK	Tue, Sep 22, 2020	16.49	16.56	16.19	16.31
5018	NASDAQ	PEBK	Mon, Sep 21, 2020	16.75	16.75	16.19	16.35
5017	NASDAQ	PEBK	Fri, Sep 18, 2020	16.96	16.99	16.67	16.67
5016	NASDAQ	PEBK	Thu, Sep 17, 2020	16.97	16.97	16.75	16.79
5015	NASDAQ	PEBK	Wed, Sep 16, 2020	16.80	17.03	16.80	16.81
5014	NASDAQ	PEBK	Tue, Sep 15, 2020	17.13	17.16	16.85	16.85
5013	NASDAQ	PEBK	Mon, Sep 14, 2020	16.95	17.00	16.91	16.99
5012	NASDAQ	PEBK	Fri, Sep 11, 2020	17.08	17.10	16.90	16.90
5011	NASDAQ	PEBK	Thu, Sep 10, 2020	17.11	17.19	17.04	17.04
5010	NASDAQ	PEBK	Wed, Sep 9, 2020	17.35	17.42	17.14	17.14
5009	NASDAQ	PEBK	Tue, Sep 8, 2020	17.49	17.60	17.05	17.08
5008	NASDAQ	PEBK	Fri, Sep 4, 2020	17.38	17.99	17.00	17.35
5007	NASDAQ	PEBK	Thu, Sep 3, 2020	17.04	17.30	17.00	17.17
5006	NASDAQ	PEBK	Wed, Sep 2, 2020	17.65	17.65	16.85	17.08
5005	NASDAQ	PEBK	Tue, Sep 1, 2020	17.10	17.95	16.91	17.00
5004	NASDAQ	PEBK	Mon, Aug 31, 2020	17.20	18.30	17.00	17.00
5003	NASDAQ	PEBK	Fri, Aug 28, 2020	17.16	17.21	17.16	17.16
5002	NASDAQ	PEBK	Thu, Aug 27, 2020	17.67	17.67	17.06	17.06
5001	NASDAQ	PEBK	Wed, Aug 26, 2020	17.17	17.71	17.00	17.15
5000	NASDAQ	PEBK	Tue, Aug 25, 2020	17.25	17.26	17.02	17.02
4999	NASDAQ	PEBK	Mon, Aug 24, 2020	16.53	17.28	16.51	17.28
4998	NASDAQ	PEBK	Fri, Aug 21, 2020	16.51	16.80	16.50	16.73
4997	NASDAQ	PEBK	Thu, Aug 20, 2020	16.75	16.82	16.55	16.59
4996	NASDAQ	PEBK	Wed, Aug 19, 2020	16.25	17.30	16.25	16.95
4995	NASDAQ	PEBK	Tue, Aug 18, 2020	16.53	16.53	16.20	16.24
4994	NASDAQ	PEBK	Mon, Aug 17, 2020	16.98	16.98	16.61	16.61
4993	NASDAQ	PEBK	Fri, Aug 14, 2020	16.90	16.90	16.90	16.90
4992	NASDAQ	PEBK	Thu, Aug 13, 2020	16.97	17.20	16.88	16.94
4991	NASDAQ	PEBK	Wed, Aug 12, 2020	17.15	17.15	17.15	17.15
4990	NASDAQ	PEBK	Tue, Aug 11, 2020	17.80	17.80	16.73	16.73
4989	NASDAQ	PEBK	Mon, Aug 10, 2020	16.50	17.92	16.15	17.45
4988	NASDAQ	PEBK	Fri, Aug 7, 2020	16.55	16.94	16.55	16.87
4987	NASDAQ	PEBK	Thu, Aug 6, 2020	16.48	16.58	16.48	16.58
4986	NASDAQ	PEBK	Wed, Aug 5, 2020	16.57	16.57	16.26	16.52
4985	NASDAQ	PEBK	Tue, Aug 4, 2020	16.25	16.91	16.31	16.78
4984	NASDAQ	PEBK	Mon, Aug 3, 2020	16.79	16.79	16.79	16.79
4983	NASDAQ	PEBK	Fri, Jul 31, 2020	16.91	16.91	16.55	16.55
4982	NASDAQ	PEBK	Thu, Jul 30, 2020	16.53	16.53	16.53	16.53
4981	NASDAQ	PEBK	Wed, Jul 29, 2020	16.66	17.17	16.59	16.59
4980	NASDAQ	PEBK	Tue, Jul 28, 2020	16.61	17.36	16.50	16.50
4979	NASDAQ	PEBK	Mon, Jul 27, 2020	16.62	16.80	16.62	16.80
4978	NASDAQ	PEBK	Fri, Jul 24, 2020	16.83	17.19	16.81	16.86
4977	NASDAQ	PEBK	Thu, Jul 23, 2020	17.18	17.70	17.17	17.17
4976	NASDAQ	PEBK	Wed, Jul 22, 2020	17.23	17.38	17.23	17.38
4975	NASDAQ	PEBK	Tue, Jul 21, 2020	17.15	17.99	17.08	17.49
4974	NASDAQ	PEBK	Mon, Jul 20, 2020	16.73	17.08	16.50	16.95
4973	NASDAQ	PEBK	Fri, Jul 17, 2020	16.90	17.20	16.70	16.73
4972	NASDAQ	PEBK	Thu, Jul 16, 2020	16.99	17.52	16.64	17.05
4971	NASDAQ	PEBK	Wed, Jul 15, 2020	17.54	17.98	17.13	17.15
4970	NASDAQ	PEBK	Tue, Jul 14, 2020	16.69	17.70	16.21	17.70
4969	NASDAQ	PEBK	Mon, Jul 13, 2020	17.54	17.54	16.80	16.85
4968	NASDAQ	PEBK	Fri, Jul 10, 2020	16.51	17.60	16.50	17.60
4967	NASDAQ	PEBK	Thu, Jul 9, 2020	17.16	17.16	16.39	16.44
4966	NASDAQ	PEBK	Wed, Jul 8, 2020	17.00	17.00	17.00	17.00
4965	NASDAQ	PEBK	Tue, Jul 7, 2020	17.50	17.50	16.79	17.00
4964	NASDAQ	PEBK	Mon, Jul 6, 2020	17.30	17.53	17.00	17.45
4963	NASDAQ	PEBK	Thu, Jul 2, 2020	17.43	17.91	17.10	17.44
4962	NASDAQ	PEBK	Wed, Jul 1, 2020	17.68	17.68	17.10	17.10
4961	NASDAQ	PEBK	Tue, Jun 30, 2020	17.63	17.90	17.63	17.67
4960	NASDAQ	PEBK	Mon, Jun 29, 2020	17.25	17.75	16.15	17.75
4959	NASDAQ	PEBK	Fri, Jun 26, 2020	17.01	17.34	16.67	17.05
4958	NASDAQ	PEBK	Thu, Jun 25, 2020	17.35	17.93	17.35	17.93
4957	NASDAQ	PEBK	Wed, Jun 24, 2020	18.05	18.69	17.07	17.42
4956	NASDAQ	PEBK	Tue, Jun 23, 2020	18.87	18.87	18.41	18.41
4955	NASDAQ	PEBK	Mon, Jun 22, 2020	18.95	19.89	18.89	19.02
4954	NASDAQ	PEBK	Fri, Jun 19, 2020	19.40	19.40	18.21	18.58
4953	NASDAQ	PEBK	Thu, Jun 18, 2020	18.75	19.41	18.57	19.41
4952	NASDAQ	PEBK	Wed, Jun 17, 2020	18.69	19.21	18.69	19.21
4951	NASDAQ	PEBK	Tue, Jun 16, 2020	19.00	19.18	17.92	19.05
4950	NASDAQ	PEBK	Mon, Jun 15, 2020	17.52	18.50	17.33	18.50
4949	NASDAQ	PEBK	Fri, Jun 12, 2020	19.22	19.22	17.10	18.03
4948	NASDAQ	PEBK	Thu, Jun 11, 2020	19.00	19.00	18.19	18.19
4947	NASDAQ	PEBK	Wed, Jun 10, 2020	19.84	20.74	19.36	19.36
4946	NASDAQ	PEBK	Tue, Jun 9, 2020	20.29	20.41	19.21	19.30
4945	NASDAQ	PEBK	Mon, Jun 8, 2020	19.42	21.28	19.42	20.37
4944	NASDAQ	PEBK	Fri, Jun 5, 2020	17.89	19.16	17.89	19.15
4943	NASDAQ	PEBK	Thu, Jun 4, 2020	17.49	17.70	17.18	17.27
4942	NASDAQ	PEBK	Wed, Jun 3, 2020	17.60	17.94	17.30	17.35
4941	NASDAQ	PEBK	Tue, Jun 2, 2020	17.65	17.77	17.33	17.33
4940	NASDAQ	PEBK	Mon, Jun 1, 2020	17.52	18.25	17.52	17.54
4939	NASDAQ	PEBK	Fri, May 29, 2020	17.60	17.60	17.00	17.50
4938	NASDAQ	PEBK	Thu, May 28, 2020	18.28	18.33	17.60	17.60
4937	NASDAQ	PEBK	Wed, May 27, 2020	17.03	18.24	17.03	17.98
4936	NASDAQ	PEBK	Tue, May 26, 2020	16.99	17.52	16.95	17.34
4935	NASDAQ	PEBK	Fri, May 22, 2020	16.29	16.89	15.89	16.89
4934	NASDAQ	PEBK	Thu, May 21, 2020	16.42	16.62	15.98	16.01
4933	NASDAQ	PEBK	Wed, May 20, 2020	16.52	16.52	16.05	16.48
4932	NASDAQ	PEBK	Tue, May 19, 2020	16.74	16.74	16.06	16.64
4931	NASDAQ	PEBK	Mon, May 18, 2020	14.83	16.40	14.83	16.40
4930	NASDAQ	PEBK	Fri, May 15, 2020	14.22	14.73	14.22	14.50
4929	NASDAQ	PEBK	Thu, May 14, 2020	14.15	14.52	13.30	14.15
4928	NASDAQ	PEBK	Wed, May 13, 2020	15.88	15.88	14.55	14.55
4927	NASDAQ	PEBK	Tue, May 12, 2020	16.83	16.88	16.00	16.00
4926	NASDAQ	PEBK	Mon, May 11, 2020	17.58	17.58	16.51	16.55
4925	NASDAQ	PEBK	Fri, May 8, 2020	17.25	17.70	16.83	17.70
4924	NASDAQ	PEBK	Thu, May 7, 2020	16.66	17.09	16.66	17.08
4923	NASDAQ	PEBK	Wed, May 6, 2020	17.25	17.70	16.49	16.50
4922	NASDAQ	PEBK	Tue, May 5, 2020	17.32	17.70	16.95	16.95
4921	NASDAQ	PEBK	Mon, May 4, 2020	16.25	17.78	16.25	17.78
4920	NASDAQ	PEBK	Fri, May 1, 2020	17.50	17.50	16.05	16.73
4919	NASDAQ	PEBK	Thu, Apr 30, 2020	19.59	19.67	17.40	17.40
4918	NASDAQ	PEBK	Wed, Apr 29, 2020	19.54	20.73	18.45	20.04
4917	NASDAQ	PEBK	Tue, Apr 28, 2020	19.14	19.64	18.35	18.79
4916	NASDAQ	PEBK	Mon, Apr 27, 2020	19.15	19.15	18.86	19.14
4915	NASDAQ	PEBK	Fri, Apr 24, 2020	18.44	18.44	18.34	18.34
4914	NASDAQ	PEBK	Thu, Apr 23, 2020	18.74	19.11	18.46	18.50
4913	NASDAQ	PEBK	Wed, Apr 22, 2020	18.04	18.25	18.04	18.25
4912	NASDAQ	PEBK	Tue, Apr 21, 2020	17.30	18.00	16.05	17.51
4911	NASDAQ	PEBK	Mon, Apr 20, 2020	17.00	17.90	16.05	16.59
4910	NASDAQ	PEBK	Fri, Apr 17, 2020	17.27	17.97	17.10	17.84
4909	NASDAQ	PEBK	Thu, Apr 16, 2020	17.02	17.02	16.15	16.50
4908	NASDAQ	PEBK	Wed, Apr 15, 2020	20.10	20.54	18.25	18.25
4907	NASDAQ	PEBK	Tue, Apr 14, 2020	18.45	21.14	18.45	20.10
4906	NASDAQ	PEBK	Mon, Apr 13, 2020	21.12	21.13	20.02	20.02
4905	NASDAQ	PEBK	Thu, Apr 9, 2020	19.90	21.42	19.51	21.00
4904	NASDAQ	PEBK	Wed, Apr 8, 2020	19.75	20.34	19.16	20.34
4903	NASDAQ	PEBK	Tue, Apr 7, 2020	20.13	20.13	17.45	17.45
4902	NASDAQ	PEBK	Mon, Apr 6, 2020	16.26	18.95	16.26	18.95
4901	NASDAQ	PEBK	Fri, Apr 3, 2020	16.82	17.00	16.14	16.14
4900	NASDAQ	PEBK	Thu, Apr 2, 2020	17.23	17.66	15.66	16.56
4899	NASDAQ	PEBK	Wed, Apr 1, 2020	19.37	20.50	16.76	16.85
4898	NASDAQ	PEBK	Tue, Mar 31, 2020	21.07	21.50	19.20	20.36
4897	NASDAQ	PEBK	Mon, Mar 30, 2020	21.50	22.17	20.72	21.55
4896	NASDAQ	PEBK	Fri, Mar 27, 2020	21.22	21.95	20.09	21.30
4895	NASDAQ	PEBK	Thu, Mar 26, 2020	21.50	23.01	20.80	22.85
4894	NASDAQ	PEBK	Wed, Mar 25, 2020	21.79	22.33	19.69	21.69
4893	NASDAQ	PEBK	Tue, Mar 24, 2020	22.39	22.65	21.11	22.65
4892	NASDAQ	PEBK	Mon, Mar 23, 2020	26.10	26.10	18.90	20.50
4891	NASDAQ	PEBK	Fri, Mar 20, 2020	22.09	27.34	21.48	27.34
4890	NASDAQ	PEBK	Thu, Mar 19, 2020	21.90	22.50	20.83	22.50
4889	NASDAQ	PEBK	Wed, Mar 18, 2020	23.55	23.55	20.20	20.20
4888	NASDAQ	PEBK	Tue, Mar 17, 2020	19.79	26.16	19.60	26.16
4887	NASDAQ	PEBK	Mon, Mar 16, 2020	21.42	21.94	16.75	19.60
4886	NASDAQ	PEBK	Fri, Mar 13, 2020	20.82	22.00	20.81	21.52
4885	NASDAQ	PEBK	Thu, Mar 12, 2020	22.50	23.00	20.80	20.81
4884	NASDAQ	PEBK	Wed, Mar 11, 2020	22.67	23.59	22.67	23.25
4883	NASDAQ	PEBK	Tue, Mar 10, 2020	23.50	23.90	23.50	23.90
4882	NASDAQ	PEBK	Mon, Mar 9, 2020	23.90	25.00	22.33	23.88
4881	NASDAQ	PEBK	Fri, Mar 6, 2020	23.13	24.94	23.06	24.50
4880	NASDAQ	PEBK	Thu, Mar 5, 2020	26.29	26.37	24.50	24.50
4879	NASDAQ	PEBK	Wed, Mar 4, 2020	25.82	27.21	25.82	26.96
4878	NASDAQ	PEBK	Tue, Mar 3, 2020	25.77	25.90	25.09	25.33
4877	NASDAQ	PEBK	Mon, Mar 2, 2020	25.70	26.07	25.50	26.06
4876	NASDAQ	PEBK	Fri, Feb 28, 2020	25.44	25.90	25.43	25.43
4875	NASDAQ	PEBK	Thu, Feb 27, 2020	25.72	26.37	25.72	25.90
4874	NASDAQ	PEBK	Wed, Feb 26, 2020	26.38	27.40	26.38	26.40
4873	NASDAQ	PEBK	Tue, Feb 25, 2020	27.93	27.93	26.08	26.50
4872	NASDAQ	PEBK	Mon, Feb 24, 2020	27.65	27.75	27.22	27.64
4871	NASDAQ	PEBK	Fri, Feb 21, 2020	28.38	28.41	28.03	28.22
4870	NASDAQ	PEBK	Thu, Feb 20, 2020	28.12	28.37	28.12	28.23
4869	NASDAQ	PEBK	Wed, Feb 19, 2020	28.10	28.72	28.10	28.22
4868	NASDAQ	PEBK	Tue, Feb 18, 2020	28.47	28.47	28.39	28.39
4867	NASDAQ	PEBK	Fri, Feb 14, 2020	28.73	28.76	28.30	28.30
4866	NASDAQ	PEBK	Thu, Feb 13, 2020	28.54	28.54	28.54	28.54
4865	NASDAQ	PEBK	Wed, Feb 12, 2020	28.48	28.75	28.00	28.28
4864	NASDAQ	PEBK	Tue, Feb 11, 2020	28.55	28.55	28.34	28.37
4863	NASDAQ	PEBK	Mon, Feb 10, 2020	28.25	28.45	27.76	28.17
4862	NASDAQ	PEBK	Fri, Feb 7, 2020	28.38	28.39	27.98	27.98
4861	NASDAQ	PEBK	Thu, Feb 6, 2020	28.59	28.70	28.26	28.26
4860	NASDAQ	PEBK	Wed, Feb 5, 2020	28.00	28.39	28.00	28.38
4859	NASDAQ	PEBK	Tue, Feb 4, 2020	27.30	28.02	27.30	27.75
4858	NASDAQ	PEBK	Mon, Feb 3, 2020	27.36	27.64	27.36	27.51
4857	NASDAQ	PEBK	Fri, Jan 31, 2020	27.84	27.94	27.14	27.35
4856	NASDAQ	PEBK	Thu, Jan 30, 2020	28.50	28.50	28.00	28.15
4855	NASDAQ	PEBK	Wed, Jan 29, 2020	28.80	28.80	28.00	28.00
4854	NASDAQ	PEBK	Tue, Jan 28, 2020	28.34	28.73	28.34	28.68
4853	NASDAQ	PEBK	Mon, Jan 27, 2020	28.45	28.45	28.33	28.33
4852	NASDAQ	PEBK	Fri, Jan 24, 2020	30.25	30.25	29.25	29.25
4851	NASDAQ	PEBK	Thu, Jan 23, 2020	30.68	30.71	30.00	30.00
4850	NASDAQ	PEBK	Wed, Jan 22, 2020	30.21	31.34	30.21	30.32
4849	NASDAQ	PEBK	Tue, Jan 21, 2020	30.59	30.81	30.32	30.32
4848	NASDAQ	PEBK	Fri, Jan 17, 2020	31.07	31.19	30.45	30.45
4847	NASDAQ	PEBK	Thu, Jan 16, 2020	30.74	31.10	30.71	30.78
4846	NASDAQ	PEBK	Wed, Jan 15, 2020	30.10	30.55	30.10	30.55
4845	NASDAQ	PEBK	Tue, Jan 14, 2020	30.40	30.40	30.08	30.10
4844	NASDAQ	PEBK	Mon, Jan 13, 2020	29.98	30.40	29.98	30.40
4843	NASDAQ	PEBK	Fri, Jan 10, 2020	30.51	30.51	29.74	30.10
4842	NASDAQ	PEBK	Thu, Jan 9, 2020	30.68	30.75	30.39	30.75
4841	NASDAQ	PEBK	Wed, Jan 8, 2020	30.69	30.77	30.36	30.36
4840	NASDAQ	PEBK	Tue, Jan 7, 2020	31.26	31.30	30.67	30.70
4839	NASDAQ	PEBK	Mon, Jan 6, 2020	32.08	32.08	30.65	31.11
4838	NASDAQ	PEBK	Fri, Jan 3, 2020	32.37	32.75	32.37	32.45
4837	NASDAQ	PEBK	Thu, Jan 2, 2020	32.97	33.18	32.04	32.45
4836	NASDAQ	PEBK	Tue, Dec 31, 2019	32.33	32.85	32.20	32.85
4835	NASDAQ	PEBK	Mon, Dec 30, 2019	32.19	32.22	31.65	31.80
4834	NASDAQ	PEBK	Fri, Dec 27, 2019	31.27	32.50	31.27	32.34
4833	NASDAQ	PEBK	Thu, Dec 26, 2019	30.60	31.83	30.41	31.83
4832	NASDAQ	PEBK	Tue, Dec 24, 2019	31.12	31.12	30.61	30.79
4831	NASDAQ	PEBK	Mon, Dec 23, 2019	31.19	31.58	31.00	31.00
4830	NASDAQ	PEBK	Fri, Dec 20, 2019	31.28	31.40	31.06	31.39
4829	NASDAQ	PEBK	Thu, Dec 19, 2019	31.23	31.48	31.23	31.29
4828	NASDAQ	PEBK	Wed, Dec 18, 2019	31.89	32.25	31.26	31.26
4827	NASDAQ	PEBK	Tue, Dec 17, 2019	31.53	32.00	31.53	31.92
4826	NASDAQ	PEBK	Mon, Dec 16, 2019	31.42	31.74	31.06	31.74
4825	NASDAQ	PEBK	Fri, Dec 13, 2019	31.20	31.36	30.90	31.36
4824	NASDAQ	PEBK	Thu, Dec 12, 2019	30.83	31.20	30.83	31.20
4823	NASDAQ	PEBK	Wed, Dec 11, 2019	30.78	31.00	30.58	30.85
4822	NASDAQ	PEBK	Tue, Dec 10, 2019	30.90	30.90	30.90	30.90
4821	NASDAQ	PEBK	Mon, Dec 9, 2019	31.23	31.26	30.69	30.69
4820	NASDAQ	PEBK	Fri, Dec 6, 2019	31.14	31.50	31.14	31.25
4819	NASDAQ	PEBK	Thu, Dec 5, 2019	30.86	31.47	30.86	31.14
4818	NASDAQ	PEBK	Wed, Dec 4, 2019	30.42	31.82	30.42	31.21
4817	NASDAQ	PEBK	Tue, Dec 3, 2019	31.06	31.50	31.06	31.14
4816	NASDAQ	PEBK	Mon, Dec 2, 2019	31.33	31.50	31.31	31.40
4815	NASDAQ	PEBK	Fri, Nov 29, 2019	31.32	31.50	31.32	31.50
4814	NASDAQ	PEBK	Wed, Nov 27, 2019	31.43	31.43	31.43	31.43
4813	NASDAQ	PEBK	Tue, Nov 26, 2019	31.03	31.41	31.03	31.12
4812	NASDAQ	PEBK	Mon, Nov 25, 2019	30.55	31.18	30.55	30.83
4811	NASDAQ	PEBK	Fri, Nov 22, 2019	30.32	30.76	30.20	30.31
4810	NASDAQ	PEBK	Thu, Nov 21, 2019	30.09	30.20	29.80	29.90
4809	NASDAQ	PEBK	Wed, Nov 20, 2019	29.26	30.00	29.26	29.51
4808	NASDAQ	PEBK	Tue, Nov 19, 2019	29.43	29.99	29.15	29.93
4807	NASDAQ	PEBK	Mon, Nov 18, 2019	29.54	29.54	29.45	29.45
4806	NASDAQ	PEBK	Fri, Nov 15, 2019	29.90	29.90	29.44	29.44
4805	NASDAQ	PEBK	Thu, Nov 14, 2019	29.83	29.83	29.49	29.62
4804	NASDAQ	PEBK	Wed, Nov 13, 2019	30.09	30.09	29.62	29.62
4803	NASDAQ	PEBK	Tue, Nov 12, 2019	29.65	30.41	29.05	29.90
4802	NASDAQ	PEBK	Mon, Nov 11, 2019	29.42	29.66	28.84	29.65
4801	NASDAQ	PEBK	Fri, Nov 8, 2019	29.50	29.88	29.47	29.60
4800	NASDAQ	PEBK	Thu, Nov 7, 2019	29.32	29.72	29.04	29.72
4799	NASDAQ	PEBK	Wed, Nov 6, 2019	29.38	29.38	28.95	29.28
4798	NASDAQ	PEBK	Tue, Nov 5, 2019	29.34	29.82	29.31	29.57
4797	NASDAQ	PEBK	Mon, Nov 4, 2019	28.75	29.56	28.75	29.50
4796	NASDAQ	PEBK	Fri, Nov 1, 2019	29.50	29.84	28.50	29.84
4795	NASDAQ	PEBK	Thu, Oct 31, 2019	29.45	29.74	29.14	29.74
4794	NASDAQ	PEBK	Wed, Oct 30, 2019	29.05	29.90	29.05	29.90
4793	NASDAQ	PEBK	Tue, Oct 29, 2019	29.97	30.30	29.97	30.06
4792	NASDAQ	PEBK	Mon, Oct 28, 2019	30.43	30.43	30.05	30.05
4791	NASDAQ	PEBK	Fri, Oct 25, 2019	30.50	30.58	30.17	30.17
4790	NASDAQ	PEBK	Thu, Oct 24, 2019	30.42	30.42	30.42	30.42
4789	NASDAQ	PEBK	Wed, Oct 23, 2019	30.83	31.10	30.78	30.78
4788	NASDAQ	PEBK	Tue, Oct 22, 2019	30.43	30.89	30.43	30.85
4787	NASDAQ	PEBK	Mon, Oct 21, 2019	30.65	30.95	30.65	30.95
4786	NASDAQ	PEBK	Fri, Oct 18, 2019	31.23	31.23	30.60	30.66
4785	NASDAQ	PEBK	Thu, Oct 17, 2019	31.23	31.45	31.06	31.44
4784	NASDAQ	PEBK	Wed, Oct 16, 2019	31.33	31.33	31.02	31.30
4783	NASDAQ	PEBK	Tue, Oct 15, 2019	30.70	31.38	30.70	31.31
4782	NASDAQ	PEBK	Mon, Oct 14, 2019	30.18	30.38	30.01	30.38
4781	NASDAQ	PEBK	Fri, Oct 11, 2019	29.60	30.08	29.56	30.08
4780	NASDAQ	PEBK	Thu, Oct 10, 2019	29.88	29.90	29.64	29.64
4779	NASDAQ	PEBK	Wed, Oct 9, 2019	29.54	29.98	29.16	29.69
4778	NASDAQ	PEBK	Tue, Oct 8, 2019	29.69	29.92	29.16	29.16
4777	NASDAQ	PEBK	Mon, Oct 7, 2019	29.24	29.77	29.00	29.77
4776	NASDAQ	PEBK	Fri, Oct 4, 2019	29.00	29.35	28.49	29.35
4775	NASDAQ	PEBK	Thu, Oct 3, 2019	28.50	29.16	28.41	29.14
4774	NASDAQ	PEBK	Wed, Oct 2, 2019	29.39	29.70	28.91	28.91
4773	NASDAQ	PEBK	Tue, Oct 1, 2019	29.80	30.00	29.43	29.71
4772	NASDAQ	PEBK	Mon, Sep 30, 2019	28.90	29.90	28.90	29.71
4771	NASDAQ	PEBK	Fri, Sep 27, 2019	28.42	29.50	28.04	28.93
4770	NASDAQ	PEBK	Thu, Sep 26, 2019	28.73	28.94	28.51	28.51
4769	NASDAQ	PEBK	Wed, Sep 25, 2019	28.97	29.31	28.58	28.60
4768	NASDAQ	PEBK	Tue, Sep 24, 2019	29.38	29.40	28.66	28.66
4767	NASDAQ	PEBK	Mon, Sep 23, 2019	28.94	29.50	28.73	29.37
4766	NASDAQ	PEBK	Fri, Sep 20, 2019	28.18	29.14	27.71	29.14
4765	NASDAQ	PEBK	Thu, Sep 19, 2019	28.71	28.98	28.18	28.18
4764	NASDAQ	PEBK	Wed, Sep 18, 2019	28.59	29.10	28.15	28.81
4763	NASDAQ	PEBK	Tue, Sep 17, 2019	28.90	28.97	28.41	28.73
4762	NASDAQ	PEBK	Mon, Sep 16, 2019	28.99	29.95	28.49	29.10
4761	NASDAQ	PEBK	Fri, Sep 13, 2019	28.66	29.67	28.06	28.88
4760	NASDAQ	PEBK	Thu, Sep 12, 2019	27.71	28.75	27.66	28.62
4759	NASDAQ	PEBK	Wed, Sep 11, 2019	27.04	27.37	26.86	27.37
4758	NASDAQ	PEBK	Tue, Sep 10, 2019	27.15	27.31	26.92	27.10
4757	NASDAQ	PEBK	Mon, Sep 9, 2019	27.25	27.35	27.15	27.35
4756	NASDAQ	PEBK	Fri, Sep 6, 2019	27.35	27.36	27.35	27.35
4755	NASDAQ	PEBK	Thu, Sep 5, 2019	27.75	27.75	27.18	27.59
4754	NASDAQ	PEBK	Wed, Sep 4, 2019	27.07	27.36	27.07	27.36
4753	NASDAQ	PEBK	Tue, Sep 3, 2019	27.78	27.78	27.17	27.17
4752	NASDAQ	PEBK	Fri, Aug 30, 2019	28.34	28.34	27.50	27.87
4751	NASDAQ	PEBK	Thu, Aug 29, 2019	28.27	28.27	28.12	28.25
4750	NASDAQ	PEBK	Wed, Aug 28, 2019	27.39	28.25	27.39	28.00
4749	NASDAQ	PEBK	Tue, Aug 27, 2019	27.95	28.23	26.85	27.48
4748	NASDAQ	PEBK	Mon, Aug 26, 2019	27.37	27.97	27.22	27.97
4747	NASDAQ	PEBK	Fri, Aug 23, 2019	27.50	27.50	27.15	27.15
4746	NASDAQ	PEBK	Thu, Aug 22, 2019	27.55	27.55	27.10	27.10
4745	NASDAQ	PEBK	Wed, Aug 21, 2019	27.53	27.71	27.24	27.30
4744	NASDAQ	PEBK	Tue, Aug 20, 2019	27.31	27.90	27.31	27.61
4743	NASDAQ	PEBK	Mon, Aug 19, 2019	27.65	27.76	27.44	27.62
4742	NASDAQ	PEBK	Fri, Aug 16, 2019	26.85	28.07	26.85	27.43
4741	NASDAQ	PEBK	Thu, Aug 15, 2019	27.17	27.17	26.74	26.74
4740	NASDAQ	PEBK	Wed, Aug 14, 2019	27.84	27.84	26.61	26.64
4739	NASDAQ	PEBK	Tue, Aug 13, 2019	27.57	28.00	27.57	28.00
4738	NASDAQ	PEBK	Mon, Aug 12, 2019	27.77	27.87	27.40	27.67
4737	NASDAQ	PEBK	Fri, Aug 9, 2019	27.40	28.00	27.40	27.78
4736	NASDAQ	PEBK	Thu, Aug 8, 2019	27.50	27.80	27.40	27.53
4735	NASDAQ	PEBK	Wed, Aug 7, 2019	27.51	27.53	27.31	27.31
4734	NASDAQ	PEBK	Tue, Aug 6, 2019	27.32	27.70	27.32	27.70
4733	NASDAQ	PEBK	Mon, Aug 5, 2019	27.55	27.55	27.50	27.50
4732	NASDAQ	PEBK	Fri, Aug 2, 2019	27.82	27.84	27.82	27.83
4731	NASDAQ	PEBK	Thu, Aug 1, 2019	27.33	28.00	27.26	27.65
4730	NASDAQ	PEBK	Wed, Jul 31, 2019	27.29	27.50	27.12	27.12
4729	NASDAQ	PEBK	Tue, Jul 30, 2019	27.69	27.69	27.28	27.28
4728	NASDAQ	PEBK	Mon, Jul 29, 2019	27.01	27.80	27.01	27.35
4727	NASDAQ	PEBK	Fri, Jul 26, 2019	27.43	28.00	27.36	27.46
4726	NASDAQ	PEBK	Thu, Jul 25, 2019	27.49	27.55	27.06	27.28
4725	NASDAQ	PEBK	Wed, Jul 24, 2019	27.49	27.94	27.26	27.42
4724	NASDAQ	PEBK	Tue, Jul 23, 2019	27.52	27.95	27.52	27.58
4723	NASDAQ	PEBK	Mon, Jul 22, 2019	27.50	27.82	27.40	27.69
4722	NASDAQ	PEBK	Fri, Jul 19, 2019	27.90	27.90	27.31	27.33
4721	NASDAQ	PEBK	Thu, Jul 18, 2019	28.00	28.34	27.38	28.12
4720	NASDAQ	PEBK	Wed, Jul 17, 2019	27.97	28.18	27.97	28.00
4719	NASDAQ	PEBK	Tue, Jul 16, 2019	27.90	28.00	27.31	28.00
4718	NASDAQ	PEBK	Mon, Jul 15, 2019	28.30	28.37	27.17	27.68
4717	NASDAQ	PEBK	Fri, Jul 12, 2019	27.70	29.50	27.37	27.58
4716	NASDAQ	PEBK	Thu, Jul 11, 2019	27.58	27.98	27.50	27.75
4715	NASDAQ	PEBK	Wed, Jul 10, 2019	27.03	28.00	27.03	27.66
4714	NASDAQ	PEBK	Tue, Jul 9, 2019	27.96	28.40	27.63	27.76
4713	NASDAQ	PEBK	Mon, Jul 8, 2019	28.64	28.64	28.04	28.04
4712	NASDAQ	PEBK	Fri, Jul 5, 2019	28.76	28.91	28.71	28.71
4711	NASDAQ	PEBK	Wed, Jul 3, 2019	28.77	29.05	28.77	29.00
4710	NASDAQ	PEBK	Tue, Jul 2, 2019	28.00	28.87	28.00	28.87
4709	NASDAQ	PEBK	Mon, Jul 1, 2019	29.72	29.72	28.55	28.85
4708	NASDAQ	PEBK	Fri, Jun 28, 2019	27.83	34.32	27.69	30.05
4707	NASDAQ	PEBK	Thu, Jun 27, 2019	27.02	27.99	27.02	27.99
4706	NASDAQ	PEBK	Wed, Jun 26, 2019	27.37	27.37	27.18	27.28
4705	NASDAQ	PEBK	Tue, Jun 25, 2019	28.01	28.01	27.02	27.18
4704	NASDAQ	PEBK	Mon, Jun 24, 2019	28.35	28.35	28.00	28.02
4703	NASDAQ	PEBK	Fri, Jun 21, 2019	28.08	28.44	28.04	28.44
4702	NASDAQ	PEBK	Thu, Jun 20, 2019	28.34	28.34	28.00	28.32
4701	NASDAQ	PEBK	Wed, Jun 19, 2019	27.90	28.34	27.90	28.34
4700	NASDAQ	PEBK	Tue, Jun 18, 2019	27.57	28.08	27.57	27.97
4699	NASDAQ	PEBK	Mon, Jun 17, 2019	27.17	27.83	27.03	27.83
4698	NASDAQ	PEBK	Fri, Jun 14, 2019	27.69	27.89	27.42	27.42
4697	NASDAQ	PEBK	Thu, Jun 13, 2019	27.57	28.14	27.35	27.44
4696	NASDAQ	PEBK	Wed, Jun 12, 2019	27.61	27.97	27.52	27.89
4695	NASDAQ	PEBK	Tue, Jun 11, 2019	27.52	27.52	27.52	27.52
4694	NASDAQ	PEBK	Mon, Jun 10, 2019	27.25	27.71	27.15	27.54
4693	NASDAQ	PEBK	Fri, Jun 7, 2019	27.50	27.50	27.22	27.22
4692	NASDAQ	PEBK	Thu, Jun 6, 2019	28.00	29.03	27.70	27.70
4691	NASDAQ	PEBK	Wed, Jun 5, 2019	28.25	28.27	27.52	27.71
4690	NASDAQ	PEBK	Tue, Jun 4, 2019	28.03	29.28	27.78	28.17
4689	NASDAQ	PEBK	Mon, Jun 3, 2019	27.80	27.98	27.65	27.95
4688	NASDAQ	PEBK	Fri, May 31, 2019	27.17	27.35	27.14	27.35
4687	NASDAQ	PEBK	Thu, May 30, 2019	27.50	27.50	27.48	27.48
4686	NASDAQ	PEBK	Wed, May 29, 2019	27.83	28.11	27.50	27.50
4685	NASDAQ	PEBK	Tue, May 28, 2019	27.95	28.05	27.41	27.83
4684	NASDAQ	PEBK	Fri, May 24, 2019	27.50	28.20	27.50	28.20
4683	NASDAQ	PEBK	Thu, May 23, 2019	27.28	27.68	27.10	27.21
4682	NASDAQ	PEBK	Wed, May 22, 2019	27.68	27.68	27.35	27.36
4681	NASDAQ	PEBK	Tue, May 21, 2019	28.00	28.35	27.52	27.69
4680	NASDAQ	PEBK	Mon, May 20, 2019	27.80	28.00	27.27	27.99
4679	NASDAQ	PEBK	Fri, May 17, 2019	28.14	28.47	27.52	27.82
4678	NASDAQ	PEBK	Thu, May 16, 2019	28.17	28.60	28.17	28.42
4677	NASDAQ	PEBK	Wed, May 15, 2019	27.81	28.62	27.81	28.35
4676	NASDAQ	PEBK	Tue, May 14, 2019	27.05	28.14	27.04	27.99
4675	NASDAQ	PEBK	Mon, May 13, 2019	27.90	27.90	27.30	27.30
4674	NASDAQ	PEBK	Fri, May 10, 2019	28.39	28.40	28.20	28.20
4673	NASDAQ	PEBK	Thu, May 9, 2019	27.35	28.52	27.06	28.19
4672	NASDAQ	PEBK	Wed, May 8, 2019	26.83	27.79	26.83	27.69
4671	NASDAQ	PEBK	Tue, May 7, 2019	27.86	28.00	27.23	27.53
4670	NASDAQ	PEBK	Mon, May 6, 2019	28.01	28.47	27.21	27.86
4669	NASDAQ	PEBK	Fri, May 3, 2019	28.43	28.50	28.43	28.50
4668	NASDAQ	PEBK	Thu, May 2, 2019	28.03	28.40	28.03	28.21
4667	NASDAQ	PEBK	Wed, May 1, 2019	27.75	27.99	27.37	27.59
4666	NASDAQ	PEBK	Tue, Apr 30, 2019	27.25	27.97	27.24	27.97
4665	NASDAQ	PEBK	Mon, Apr 29, 2019	27.07	27.73	27.07	27.40
4664	NASDAQ	PEBK	Fri, Apr 26, 2019	27.31	27.79	26.90	27.16
4663	NASDAQ	PEBK	Thu, Apr 25, 2019	27.75	27.75	27.21	27.21
4662	NASDAQ	PEBK	Wed, Apr 24, 2019	27.45	27.46	26.75	27.12
4661	NASDAQ	PEBK	Tue, Apr 23, 2019	27.31	27.45	27.31	27.45
4660	NASDAQ	PEBK	Mon, Apr 22, 2019	27.56	27.56	27.01	27.30
4659	NASDAQ	PEBK	Thu, Apr 18, 2019	27.24	27.58	27.24	27.49
4658	NASDAQ	PEBK	Wed, Apr 17, 2019	27.22	27.84	27.15	27.41
4657	NASDAQ	PEBK	Tue, Apr 16, 2019	27.42	27.98	27.32	27.32
4656	NASDAQ	PEBK	Mon, Apr 15, 2019	27.25	27.86	27.09	27.63
4655	NASDAQ	PEBK	Fri, Apr 12, 2019	27.18	27.19	27.02	27.02
4654	NASDAQ	PEBK	Thu, Apr 11, 2019	27.19	27.19	26.93	26.93
4653	NASDAQ	PEBK	Wed, Apr 10, 2019	26.50	27.19	26.50	26.92
4652	NASDAQ	PEBK	Tue, Apr 9, 2019	27.10	27.10	26.62	26.62
4651	NASDAQ	PEBK	Mon, Apr 8, 2019	26.85	26.90	26.72	26.72
4650	NASDAQ	PEBK	Fri, Apr 5, 2019	27.00	27.00	26.79	27.00
4649	NASDAQ	PEBK	Thu, Apr 4, 2019	26.76	26.92	26.76	26.82
4648	NASDAQ	PEBK	Wed, Apr 3, 2019	27.06	27.06	26.97	26.97
4647	NASDAQ	PEBK	Tue, Apr 2, 2019	26.12	27.10	26.04	27.10
4646	NASDAQ	PEBK	Mon, Apr 1, 2019	26.86	27.22	26.50	26.53
4645	NASDAQ	PEBK	Fri, Mar 29, 2019	26.95	27.10	26.58	26.60
4644	NASDAQ	PEBK	Thu, Mar 28, 2019	27.19	27.25	26.86	27.00
4643	NASDAQ	PEBK	Wed, Mar 27, 2019	25.02	27.19	25.02	27.19
4642	NASDAQ	PEBK	Tue, Mar 26, 2019	27.25	27.39	26.73	27.25
4641	NASDAQ	PEBK	Mon, Mar 25, 2019	27.21	27.96	26.97	27.23
4640	NASDAQ	PEBK	Fri, Mar 22, 2019	27.62	27.62	27.00	27.40
4639	NASDAQ	PEBK	Thu, Mar 21, 2019	27.81	28.14	27.74	27.78
4638	NASDAQ	PEBK	Wed, Mar 20, 2019	27.77	28.00	27.36	27.77
4637	NASDAQ	PEBK	Tue, Mar 19, 2019	28.12	28.14	27.60	27.70
4636	NASDAQ	PEBK	Mon, Mar 18, 2019	28.34	28.34	27.87	27.87
4635	NASDAQ	PEBK	Fri, Mar 15, 2019	27.70	28.48	27.03	27.51
4634	NASDAQ	PEBK	Thu, Mar 14, 2019	27.90	28.38	27.50	27.58
4633	NASDAQ	PEBK	Wed, Mar 13, 2019	28.01	28.30	28.01	28.04
4632	NASDAQ	PEBK	Tue, Mar 12, 2019	28.16	28.50	27.02	27.93
4631	NASDAQ	PEBK	Mon, Mar 11, 2019	27.34	28.40	27.34	28.15
4630	NASDAQ	PEBK	Fri, Mar 8, 2019	27.50	28.07	27.11	27.30
4629	NASDAQ	PEBK	Thu, Mar 7, 2019	27.99	28.49	27.10	27.61
4628	NASDAQ	PEBK	Wed, Mar 6, 2019	27.66	28.58	27.66	27.66
4627	NASDAQ	PEBK	Tue, Mar 5, 2019	26.91	28.25	26.91	28.25
4626	NASDAQ	PEBK	Mon, Mar 4, 2019	28.42	28.89	27.68	28.20
4625	NASDAQ	PEBK	Fri, Mar 1, 2019	28.20	28.77	27.92	28.12
4624	NASDAQ	PEBK	Thu, Feb 28, 2019	28.65	29.00	27.90	28.20
4623	NASDAQ	PEBK	Wed, Feb 27, 2019	27.21	28.88	27.21	28.30
4622	NASDAQ	PEBK	Tue, Feb 26, 2019	28.04	28.70	28.04	28.52
4621	NASDAQ	PEBK	Mon, Feb 25, 2019	28.43	29.10	27.84	28.01
4620	NASDAQ	PEBK	Fri, Feb 22, 2019	28.70	28.70	27.21	28.60
4619	NASDAQ	PEBK	Thu, Feb 21, 2019	28.40	28.70	27.98	28.43
4618	NASDAQ	PEBK	Wed, Feb 20, 2019	28.82	28.82	28.23	28.23
4617	NASDAQ	PEBK	Tue, Feb 19, 2019	28.64	28.95	27.04	28.07
4616	NASDAQ	PEBK	Fri, Feb 15, 2019	28.10	31.21	28.10	28.57
4615	NASDAQ	PEBK	Thu, Feb 14, 2019	27.60	28.26	26.48	27.94
4614	NASDAQ	PEBK	Wed, Feb 13, 2019	28.00	28.15	26.97	27.40
4613	NASDAQ	PEBK	Tue, Feb 12, 2019	27.59	27.80	27.23	27.80
4612	NASDAQ	PEBK	Mon, Feb 11, 2019	26.30	27.00	26.30	26.71
4611	NASDAQ	PEBK	Fri, Feb 8, 2019	26.66	27.08	26.30	26.30
4610	NASDAQ	PEBK	Thu, Feb 7, 2019	26.25	26.86	23.64	26.62
4609	NASDAQ	PEBK	Wed, Feb 6, 2019	26.65	26.65	26.65	26.65
4608	NASDAQ	PEBK	Tue, Feb 5, 2019	26.50	27.29	26.50	26.78
4607	NASDAQ	PEBK	Mon, Feb 4, 2019	26.05	26.64	22.09	26.43
4606	NASDAQ	PEBK	Fri, Feb 1, 2019	25.51	26.56	25.09	26.19
4605	NASDAQ	PEBK	Thu, Jan 31, 2019	25.83	27.05	25.16	26.00
4604	NASDAQ	PEBK	Wed, Jan 30, 2019	24.03	26.85	24.03	25.88
4603	NASDAQ	PEBK	Tue, Jan 29, 2019	27.95	27.95	25.50	25.50
4602	NASDAQ	PEBK	Mon, Jan 28, 2019	26.90	26.90	26.61	26.68
4601	NASDAQ	PEBK	Fri, Jan 25, 2019	27.19	27.19	26.48	27.05
4600	NASDAQ	PEBK	Thu, Jan 24, 2019	26.72	26.98	26.35	26.94
4599	NASDAQ	PEBK	Wed, Jan 23, 2019	26.74	27.00	26.58	27.00
4598	NASDAQ	PEBK	Tue, Jan 22, 2019	26.32	26.98	25.73	26.64
4597	NASDAQ	PEBK	Fri, Jan 18, 2019	26.45	26.89	26.25	26.82
4596	NASDAQ	PEBK	Thu, Jan 17, 2019	26.99	27.00	26.18	26.52
4595	NASDAQ	PEBK	Wed, Jan 16, 2019	26.26	27.79	26.00	27.01
4594	NASDAQ	PEBK	Tue, Jan 15, 2019	26.04	26.50	25.51	26.25
4593	NASDAQ	PEBK	Mon, Jan 14, 2019	26.22	26.75	26.22	26.51
4592	NASDAQ	PEBK	Fri, Jan 11, 2019	26.59	27.37	26.22	27.00
4591	NASDAQ	PEBK	Thu, Jan 10, 2019	27.24	27.31	26.38	26.49
4590	NASDAQ	PEBK	Wed, Jan 9, 2019	25.75	26.50	25.74	26.47
4589	NASDAQ	PEBK	Tue, Jan 8, 2019	26.33	26.99	25.99	26.36
4588	NASDAQ	PEBK	Mon, Jan 7, 2019	26.12	26.41	25.45	26.41
4587	NASDAQ	PEBK	Fri, Jan 4, 2019	23.53	26.56	23.53	26.30
4586	NASDAQ	PEBK	Thu, Jan 3, 2019	25.36	25.36	23.52	23.52
4585	NASDAQ	PEBK	Wed, Jan 2, 2019	23.93	25.38	23.83	25.38
4584	NASDAQ	PEBK	Mon, Dec 31, 2018	25.42	25.42	23.77	24.46
4583	NASDAQ	PEBK	Fri, Dec 28, 2018	23.89	25.43	23.86	25.12
4582	NASDAQ	PEBK	Thu, Dec 27, 2018	21.60	23.40	21.60	22.96
4581	NASDAQ	PEBK	Wed, Dec 26, 2018	21.18	21.96	20.03	21.60
4580	NASDAQ	PEBK	Mon, Dec 24, 2018	22.09	22.67	20.03	21.30
4579	NASDAQ	PEBK	Fri, Dec 21, 2018	22.71	23.36	21.53	21.64
4578	NASDAQ	PEBK	Thu, Dec 20, 2018	23.17	24.00	22.23	23.04
4577	NASDAQ	PEBK	Wed, Dec 19, 2018	23.09	23.09	23.09	23.09
4576	NASDAQ	PEBK	Tue, Dec 18, 2018	24.25	24.25	23.86	23.86
4575	NASDAQ	PEBK	Mon, Dec 17, 2018	24.16	24.34	23.19	23.95
4574	NASDAQ	PEBK	Fri, Dec 14, 2018	25.99	25.99	23.70	24.35
4573	NASDAQ	PEBK	Thu, Dec 13, 2018	27.22	27.22	25.90	25.90
4572	NASDAQ	PEBK	Wed, Dec 12, 2018	27.51	28.13	26.70	27.22
4571	NASDAQ	PEBK	Tue, Dec 11, 2018	28.09	28.09	27.55	27.57
4570	NASDAQ	PEBK	Mon, Dec 10, 2018	27.80	27.80	27.80	27.80
4569	NASDAQ	PEBK	Fri, Dec 7, 2018	27.61	27.90	27.01	27.90
4568	NASDAQ	PEBK	Thu, Dec 6, 2018	27.08	27.97	26.95	27.49
4567	NASDAQ	PEBK	Tue, Dec 4, 2018	29.47	29.47	26.83	27.38
4566	NASDAQ	PEBK	Mon, Dec 3, 2018	28.71	28.71	28.18	28.50
4565	NASDAQ	PEBK	Fri, Nov 30, 2018	29.21	29.50	28.47	28.47
4564	NASDAQ	PEBK	Thu, Nov 29, 2018	28.78	29.48	28.21	29.39
4563	NASDAQ	PEBK	Wed, Nov 28, 2018	28.70	29.25	28.61	28.61
4562	NASDAQ	PEBK	Tue, Nov 27, 2018	28.76	29.50	28.30	28.50
4561	NASDAQ	PEBK	Mon, Nov 26, 2018	29.00	29.31	28.76	28.76
4560	NASDAQ	PEBK	Fri, Nov 23, 2018	28.29	29.20	27.70	29.20
4559	NASDAQ	PEBK	Wed, Nov 21, 2018	27.89	28.87	27.89	28.50
4558	NASDAQ	PEBK	Tue, Nov 20, 2018	27.89	28.39	27.50	27.50
4557	NASDAQ	PEBK	Mon, Nov 19, 2018	27.99	28.36	27.79	28.05
4556	NASDAQ	PEBK	Fri, Nov 16, 2018	28.22	28.49	28.07	28.07
4555	NASDAQ	PEBK	Thu, Nov 15, 2018	27.97	28.35	27.64	28.35
4554	NASDAQ	PEBK	Wed, Nov 14, 2018	27.66	28.30	27.56	27.66
4553	NASDAQ	PEBK	Tue, Nov 13, 2018	28.17	28.50	27.56	28.28
4552	NASDAQ	PEBK	Mon, Nov 12, 2018	28.48	29.10	27.94	27.94
4551	NASDAQ	PEBK	Fri, Nov 9, 2018	28.42	28.65	27.99	28.21
4550	NASDAQ	PEBK	Thu, Nov 8, 2018	28.05	28.45	28.00	28.23
4549	NASDAQ	PEBK	Wed, Nov 7, 2018	28.19	28.35	28.10	28.35
4548	NASDAQ	PEBK	Tue, Nov 6, 2018	28.43	28.80	27.71	28.34
4547	NASDAQ	PEBK	Mon, Nov 5, 2018	28.75	29.30	28.05	28.05
4546	NASDAQ	PEBK	Fri, Nov 2, 2018	28.30	28.30	28.30	28.30
4545	NASDAQ	PEBK	Thu, Nov 1, 2018	27.72	28.48	27.45	28.28
4544	NASDAQ	PEBK	Wed, Oct 31, 2018	27.33	27.96	27.33	27.84
4543	NASDAQ	PEBK	Tue, Oct 30, 2018	28.11	28.11	27.43	27.86
4542	NASDAQ	PEBK	Mon, Oct 29, 2018	27.46	28.77	27.14	27.93
4541	NASDAQ	PEBK	Fri, Oct 26, 2018	28.73	28.73	27.22	27.22
4540	NASDAQ	PEBK	Thu, Oct 25, 2018	28.26	28.36	27.03	28.35
4539	NASDAQ	PEBK	Wed, Oct 24, 2018	29.01	29.20	28.15	28.40
4538	NASDAQ	PEBK	Tue, Oct 23, 2018	29.20	29.74	28.50	28.50
4537	NASDAQ	PEBK	Mon, Oct 22, 2018	29.09	29.60	28.90	29.23
4536	NASDAQ	PEBK	Fri, Oct 19, 2018	29.04	29.55	28.75	28.75
4535	NASDAQ	PEBK	Thu, Oct 18, 2018	29.54	29.62	28.84	29.20
4534	NASDAQ	PEBK	Wed, Oct 17, 2018	29.21	30.00	29.21	29.30
4533	NASDAQ	PEBK	Tue, Oct 16, 2018	29.15	29.87	28.72	29.79
4532	NASDAQ	PEBK	Mon, Oct 15, 2018	28.58	29.28	28.53	28.94
4531	NASDAQ	PEBK	Fri, Oct 12, 2018	28.97	28.97	28.30	28.45
4530	NASDAQ	PEBK	Thu, Oct 11, 2018	28.15	28.67	28.12	28.36
4529	NASDAQ	PEBK	Wed, Oct 10, 2018	28.79	29.30	28.75	28.75
4528	NASDAQ	PEBK	Tue, Oct 9, 2018	29.47	29.82	28.90	28.90
4527	NASDAQ	PEBK	Mon, Oct 8, 2018	29.37	29.60	29.07	29.60
4526	NASDAQ	PEBK	Fri, Oct 5, 2018	29.54	29.55	28.84	28.84
4525	NASDAQ	PEBK	Thu, Oct 4, 2018	29.00	29.61	28.80	29.35
4524	NASDAQ	PEBK	Wed, Oct 3, 2018	28.54	28.80	28.54	28.80
4523	NASDAQ	PEBK	Tue, Oct 2, 2018	28.57	28.75	28.41	28.70
4522	NASDAQ	PEBK	Mon, Oct 1, 2018	28.77	29.55	28.76	28.76
4521	NASDAQ	PEBK	Fri, Sep 28, 2018	28.86	29.16	28.54	28.84
4520	NASDAQ	PEBK	Thu, Sep 27, 2018	28.66	28.77	28.66	28.70
4519	NASDAQ	PEBK	Wed, Sep 26, 2018	29.70	29.70	28.43	28.75
4518	NASDAQ	PEBK	Tue, Sep 25, 2018	29.13	29.64	29.13	29.39
4517	NASDAQ	PEBK	Mon, Sep 24, 2018	29.00	29.28	28.85	29.08
4516	NASDAQ	PEBK	Fri, Sep 21, 2018	28.70	29.00	28.70	28.99
4515	NASDAQ	PEBK	Thu, Sep 20, 2018	28.31	29.00	28.25	28.82
4514	NASDAQ	PEBK	Wed, Sep 19, 2018	28.16	28.94	28.16	28.46
4513	NASDAQ	PEBK	Tue, Sep 18, 2018	29.35	29.35	28.64	28.67
4512	NASDAQ	PEBK	Mon, Sep 17, 2018	29.26	29.30	28.80	29.30
4511	NASDAQ	PEBK	Fri, Sep 14, 2018	30.20	30.50	29.15	29.46
4510	NASDAQ	PEBK	Thu, Sep 13, 2018	29.71	30.49	29.38	30.20
4509	NASDAQ	PEBK	Wed, Sep 12, 2018	29.50	29.85	28.89	29.80
4508	NASDAQ	PEBK	Tue, Sep 11, 2018	29.83	29.95	29.21	29.85
4507	NASDAQ	PEBK	Mon, Sep 10, 2018	30.43	30.44	29.65	30.05
4506	NASDAQ	PEBK	Fri, Sep 7, 2018	30.19	30.27	29.55	30.07
4505	NASDAQ	PEBK	Thu, Sep 6, 2018	30.16	30.26	29.52	30.03
4504	NASDAQ	PEBK	Wed, Sep 5, 2018	30.55	30.70	30.13	30.36
4503	NASDAQ	PEBK	Tue, Sep 4, 2018	30.68	30.68	30.31	30.31
4502	NASDAQ	PEBK	Fri, Aug 31, 2018	30.43	30.70	30.00	30.52
4501	NASDAQ	PEBK	Thu, Aug 30, 2018	30.11	30.70	30.11	30.67
4500	NASDAQ	PEBK	Wed, Aug 29, 2018	30.47	30.49	30.22	30.49
4499	NASDAQ	PEBK	Tue, Aug 28, 2018	30.08	30.70	30.08	30.39
4498	NASDAQ	PEBK	Mon, Aug 27, 2018	30.50	30.50	30.05	30.08
4497	NASDAQ	PEBK	Fri, Aug 24, 2018	30.81	30.81	30.27	30.47
4496	NASDAQ	PEBK	Thu, Aug 23, 2018	30.60	30.60	30.08	30.47
4495	NASDAQ	PEBK	Wed, Aug 22, 2018	30.60	30.60	30.22	30.22
4494	NASDAQ	PEBK	Tue, Aug 21, 2018	30.57	30.68	30.40	30.58
4493	NASDAQ	PEBK	Mon, Aug 20, 2018	30.36	30.80	30.00	30.28
4492	NASDAQ	PEBK	Fri, Aug 17, 2018	30.55	30.55	30.10	30.10
4491	NASDAQ	PEBK	Thu, Aug 16, 2018	30.33	31.04	30.33	30.77
4490	NASDAQ	PEBK	Wed, Aug 15, 2018	31.31	31.36	30.80	30.83
4489	NASDAQ	PEBK	Tue, Aug 14, 2018	31.45	31.57	30.68	31.30
4488	NASDAQ	PEBK	Mon, Aug 13, 2018	31.21	31.30	31.00	31.30
4487	NASDAQ	PEBK	Fri, Aug 10, 2018	30.40	30.67	30.40	30.67
4486	NASDAQ	PEBK	Thu, Aug 9, 2018	31.20	31.38	30.53	30.91
4485	NASDAQ	PEBK	Wed, Aug 8, 2018	30.00	30.63	30.00	30.63
4484	NASDAQ	PEBK	Tue, Aug 7, 2018	30.55	30.95	30.00	30.30
4483	NASDAQ	PEBK	Mon, Aug 6, 2018	29.75	30.90	29.75	30.70
4482	NASDAQ	PEBK	Fri, Aug 3, 2018	30.52	31.17	30.51	30.56
4481	NASDAQ	PEBK	Thu, Aug 2, 2018	30.95	31.27	30.95	31.27
4480	NASDAQ	PEBK	Wed, Aug 1, 2018	31.60	31.60	31.02	31.10
4479	NASDAQ	PEBK	Tue, Jul 31, 2018	30.59	31.70	30.59	31.39
4478	NASDAQ	PEBK	Mon, Jul 30, 2018	31.68	32.18	30.93	30.93
4477	NASDAQ	PEBK	Fri, Jul 27, 2018	31.95	31.95	31.03	31.45
4476	NASDAQ	PEBK	Thu, Jul 26, 2018	32.34	32.60	31.95	32.27
4475	NASDAQ	PEBK	Wed, Jul 25, 2018	31.25	32.60	31.25	32.42
4474	NASDAQ	PEBK	Tue, Jul 24, 2018	32.60	32.60	32.40	32.40
4473	NASDAQ	PEBK	Mon, Jul 23, 2018	32.19	32.70	32.19	32.54
4472	NASDAQ	PEBK	Fri, Jul 20, 2018	31.78	32.34	31.51	32.34
4471	NASDAQ	PEBK	Thu, Jul 19, 2018	31.59	32.37	31.51	31.58
4470	NASDAQ	PEBK	Wed, Jul 18, 2018	31.54	32.20	31.25	31.39
4469	NASDAQ	PEBK	Tue, Jul 17, 2018	32.27	32.27	31.71	31.71
4468	NASDAQ	PEBK	Mon, Jul 16, 2018	31.50	32.70	31.50	32.07
4467	NASDAQ	PEBK	Fri, Jul 13, 2018	31.15	31.72	31.15	31.32
4466	NASDAQ	PEBK	Thu, Jul 12, 2018	31.86	31.97	31.38	31.77
4465	NASDAQ	PEBK	Wed, Jul 11, 2018	31.48	32.07	31.46	31.99
4464	NASDAQ	PEBK	Tue, Jul 10, 2018	31.19	31.62	30.65	31.31
4463	NASDAQ	PEBK	Mon, Jul 9, 2018	32.06	32.43	30.83	31.38
4462	NASDAQ	PEBK	Fri, Jul 6, 2018	32.06	32.06	31.65	31.71
4461	NASDAQ	PEBK	Thu, Jul 5, 2018	32.28	32.30	32.06	32.06
4460	NASDAQ	PEBK	Tue, Jul 3, 2018	32.49	32.49	32.49	32.49
4459	NASDAQ	PEBK	Mon, Jul 2, 2018	32.10	32.53	32.03	32.30
4458	NASDAQ	PEBK	Fri, Jun 29, 2018	32.05	32.82	32.02	32.03
4457	NASDAQ	PEBK	Thu, Jun 28, 2018	32.12	32.70	31.88	32.33
4456	NASDAQ	PEBK	Wed, Jun 27, 2018	32.61	32.90	32.38	32.56
4455	NASDAQ	PEBK	Tue, Jun 26, 2018	32.99	33.00	32.99	33.00
4454	NASDAQ	PEBK	Mon, Jun 25, 2018	33.39	33.39	32.77	32.77
4453	NASDAQ	PEBK	Fri, Jun 22, 2018	33.01	33.01	32.25	32.25
4452	NASDAQ	PEBK	Thu, Jun 21, 2018	32.58	33.41	32.58	32.94
4451	NASDAQ	PEBK	Wed, Jun 20, 2018	32.51	33.02	32.51	32.87
4450	NASDAQ	PEBK	Tue, Jun 19, 2018	33.21	33.49	32.64	32.75
4449	NASDAQ	PEBK	Mon, Jun 18, 2018	33.05	33.28	32.17	32.78
4448	NASDAQ	PEBK	Fri, Jun 15, 2018	32.29	33.45	32.29	32.94
4447	NASDAQ	PEBK	Thu, Jun 14, 2018	32.20	32.62	31.96	32.49
4446	NASDAQ	PEBK	Wed, Jun 13, 2018	32.07	32.58	32.07	32.33
4445	NASDAQ	PEBK	Tue, Jun 12, 2018	32.05	32.18	31.24	31.84
4444	NASDAQ	PEBK	Mon, Jun 11, 2018	32.14	32.20	31.65	32.19
4443	NASDAQ	PEBK	Fri, Jun 8, 2018	31.63	31.99	30.30	31.86
4442	NASDAQ	PEBK	Thu, Jun 7, 2018	31.90	32.00	31.62	31.95
4441	NASDAQ	PEBK	Wed, Jun 6, 2018	31.48	32.00	31.48	31.74
4440	NASDAQ	PEBK	Tue, Jun 5, 2018	32.06	32.06	31.29	31.70
4439	NASDAQ	PEBK	Mon, Jun 4, 2018	32.00	32.40	31.80	32.02
4438	NASDAQ	PEBK	Fri, Jun 1, 2018	31.95	31.95	30.94	31.85
4437	NASDAQ	PEBK	Thu, May 31, 2018	31.26	32.00	31.26	31.77
4436	NASDAQ	PEBK	Wed, May 30, 2018	31.70	32.00	31.65	31.67
4435	NASDAQ	PEBK	Tue, May 29, 2018	31.54	31.99	31.01	31.47
4434	NASDAQ	PEBK	Fri, May 25, 2018	31.50	31.94	31.29	31.94
4433	NASDAQ	PEBK	Thu, May 24, 2018	32.00	32.00	31.83	31.83
4432	NASDAQ	PEBK	Wed, May 23, 2018	31.98	32.05	31.53	31.90
4431	NASDAQ	PEBK	Tue, May 22, 2018	32.00	32.20	31.36	32.00
4430	NASDAQ	PEBK	Mon, May 21, 2018	31.98	32.12	31.21	32.05
4429	NASDAQ	PEBK	Fri, May 18, 2018	32.05	32.05	30.87	31.75
4428	NASDAQ	PEBK	Thu, May 17, 2018	32.00	32.13	31.10	31.91
4427	NASDAQ	PEBK	Wed, May 16, 2018	31.44	32.25	30.30	32.00
4426	NASDAQ	PEBK	Tue, May 15, 2018	31.44	31.50	31.09	31.27
4425	NASDAQ	PEBK	Mon, May 14, 2018	30.70	31.63	30.61	31.61
4424	NASDAQ	PEBK	Fri, May 11, 2018	31.39	31.66	31.00	31.56
4423	NASDAQ	PEBK	Thu, May 10, 2018	31.15	31.70	31.15	31.60
4422	NASDAQ	PEBK	Wed, May 9, 2018	30.72	31.75	30.51	31.15
4421	NASDAQ	PEBK	Tue, May 8, 2018	30.69	31.69	30.11	30.94
4420	NASDAQ	PEBK	Mon, May 7, 2018	30.44	30.95	30.44	30.90
4419	NASDAQ	PEBK	Fri, May 4, 2018	30.34	31.25	30.34	30.99
4418	NASDAQ	PEBK	Thu, May 3, 2018	31.02	31.02	30.32	30.90
4417	NASDAQ	PEBK	Wed, May 2, 2018	30.86	31.18	30.86	31.01
4416	NASDAQ	PEBK	Tue, May 1, 2018	31.20	31.20	30.30	30.95
4415	NASDAQ	PEBK	Mon, Apr 30, 2018	30.26	30.75	30.26	30.75
4414	NASDAQ	PEBK	Fri, Apr 27, 2018	30.53	31.21	30.40	30.55
4413	NASDAQ	PEBK	Thu, Apr 26, 2018	31.25	31.43	31.12	31.12
4412	NASDAQ	PEBK	Wed, Apr 25, 2018	31.53	31.62	30.70	30.78
4411	NASDAQ	PEBK	Tue, Apr 24, 2018	32.00	32.00	30.15	31.70
4410	NASDAQ	PEBK	Mon, Apr 23, 2018	31.52	32.00	30.00	31.61
4409	NASDAQ	PEBK	Fri, Apr 20, 2018	31.45	32.00	31.22	31.22
4408	NASDAQ	PEBK	Thu, Apr 19, 2018	30.90	31.74	30.77	31.74
4407	NASDAQ	PEBK	Wed, Apr 18, 2018	30.97	31.50	30.66	30.66
4406	NASDAQ	PEBK	Tue, Apr 17, 2018	30.00	31.74	29.81	31.48
4405	NASDAQ	PEBK	Mon, Apr 16, 2018	30.53	30.53	30.06	30.06
4404	NASDAQ	PEBK	Fri, Apr 13, 2018	30.62	30.92	29.92	30.23
4403	NASDAQ	PEBK	Thu, Apr 12, 2018	31.00	31.48	30.63	30.63
4402	NASDAQ	PEBK	Wed, Apr 11, 2018	30.43	30.74	30.03	30.74
4401	NASDAQ	PEBK	Tue, Apr 10, 2018	30.86	31.31	30.34	30.74
4400	NASDAQ	PEBK	Mon, Apr 9, 2018	30.73	30.73	30.00	30.53
4399	NASDAQ	PEBK	Fri, Apr 6, 2018	31.00	31.06	29.90	30.40
4398	NASDAQ	PEBK	Thu, Apr 5, 2018	30.25	31.69	30.04	30.88
4397	NASDAQ	PEBK	Wed, Apr 4, 2018	29.43	30.61	29.43	30.18
4396	NASDAQ	PEBK	Tue, Apr 3, 2018	29.42	30.75	29.25	29.65
4395	NASDAQ	PEBK	Mon, Apr 2, 2018	30.55	30.55	29.15	29.40
4394	NASDAQ	PEBK	Thu, Mar 29, 2018	29.97	30.92	29.72	30.72
4393	NASDAQ	PEBK	Wed, Mar 28, 2018	30.26	30.46	29.15	29.64
4392	NASDAQ	PEBK	Tue, Mar 27, 2018	29.59	30.90	29.59	30.05
4391	NASDAQ	PEBK	Mon, Mar 26, 2018	29.50	30.29	28.92	29.62
4390	NASDAQ	PEBK	Fri, Mar 23, 2018	27.79	30.68	27.41	29.61
4389	NASDAQ	PEBK	Thu, Mar 22, 2018	30.31	31.55	30.31	30.43
4388	NASDAQ	PEBK	Wed, Mar 21, 2018	30.52	31.06	30.49	31.06
4387	NASDAQ	PEBK	Tue, Mar 20, 2018	30.27	31.06	30.25	30.64
4386	NASDAQ	PEBK	Mon, Mar 19, 2018	30.42	30.59	30.06	30.59
4385	NASDAQ	PEBK	Fri, Mar 16, 2018	30.61	31.57	30.14	30.90
4384	NASDAQ	PEBK	Thu, Mar 15, 2018	31.22	31.25	29.88	30.89
4383	NASDAQ	PEBK	Wed, Mar 14, 2018	31.54	31.54	29.99	31.48
4382	NASDAQ	PEBK	Tue, Mar 13, 2018	31.55	31.71	30.26	31.23
4381	NASDAQ	PEBK	Mon, Mar 12, 2018	29.57	30.02	28.87	29.80
4380	NASDAQ	PEBK	Fri, Mar 9, 2018	28.70	29.78	28.57	29.31
4379	NASDAQ	PEBK	Thu, Mar 8, 2018	28.25	28.50	28.16	28.25
4378	NASDAQ	PEBK	Wed, Mar 7, 2018	27.84	28.67	27.29	28.31
4377	NASDAQ	PEBK	Tue, Mar 6, 2018	28.65	28.84	27.75	28.18
4376	NASDAQ	PEBK	Mon, Mar 5, 2018	28.44	28.65	27.81	28.60
4375	NASDAQ	PEBK	Fri, Mar 2, 2018	27.29	28.53	26.32	28.53
4374	NASDAQ	PEBK	Thu, Mar 1, 2018	27.70	28.03	26.77	27.36
4373	NASDAQ	PEBK	Wed, Feb 28, 2018	28.26	28.70	27.85	27.85
4372	NASDAQ	PEBK	Tue, Feb 27, 2018	28.60	28.66	28.30	28.66
4371	NASDAQ	PEBK	Mon, Feb 26, 2018	28.20	28.81	28.20	28.81
4370	NASDAQ	PEBK	Fri, Feb 23, 2018	28.11	28.95	28.07	28.55
4369	NASDAQ	PEBK	Thu, Feb 22, 2018	28.34	28.51	28.30	28.50
4368	NASDAQ	PEBK	Wed, Feb 21, 2018	28.10	28.84	27.99	28.71
4367	NASDAQ	PEBK	Tue, Feb 20, 2018	28.76	28.87	28.15	28.18
4366	NASDAQ	PEBK	Fri, Feb 16, 2018	27.94	29.45	27.94	28.99
4365	NASDAQ	PEBK	Thu, Feb 15, 2018	28.59	28.60	28.01	28.24
4364	NASDAQ	PEBK	Wed, Feb 14, 2018	27.70	28.99	27.70	27.76
4363	NASDAQ	PEBK	Tue, Feb 13, 2018	27.81	27.89	27.70	27.89
4362	NASDAQ	PEBK	Mon, Feb 12, 2018	28.27	28.97	27.78	27.83
4361	NASDAQ	PEBK	Fri, Feb 9, 2018	27.70	27.82	27.70	27.71
4360	NASDAQ	PEBK	Thu, Feb 8, 2018	29.55	29.55	27.49	27.49
4359	NASDAQ	PEBK	Wed, Feb 7, 2018	30.50	30.69	28.90	28.91
4358	NASDAQ	PEBK	Tue, Feb 6, 2018	30.29	30.70	30.25	30.70
4357	NASDAQ	PEBK	Mon, Feb 5, 2018	31.27	31.32	30.56	30.56
4356	NASDAQ	PEBK	Fri, Feb 2, 2018	31.28	31.50	31.28	31.50
4355	NASDAQ	PEBK	Thu, Feb 1, 2018	31.19	31.76	31.19	31.76
4354	NASDAQ	PEBK	Wed, Jan 31, 2018	30.63	31.91	30.63	31.50
4353	NASDAQ	PEBK	Tue, Jan 30, 2018	31.19	31.90	31.04	31.90
4352	NASDAQ	PEBK	Mon, Jan 29, 2018	31.78	31.78	31.46	31.46
4351	NASDAQ	PEBK	Fri, Jan 26, 2018	31.51	32.00	31.51	32.00
4350	NASDAQ	PEBK	Thu, Jan 25, 2018	31.75	32.00	31.43	31.64
4349	NASDAQ	PEBK	Wed, Jan 24, 2018	31.99	31.99	31.43	31.43
4348	NASDAQ	PEBK	Tue, Jan 23, 2018	31.56	31.56	31.56	31.56
4347	NASDAQ	PEBK	Mon, Jan 22, 2018	31.73	32.09	31.63	31.96
4346	NASDAQ	PEBK	Fri, Jan 19, 2018	31.45	32.00	31.45	32.00
4345	NASDAQ	PEBK	Thu, Jan 18, 2018	31.65	31.65	31.65	31.65
4344	NASDAQ	PEBK	Wed, Jan 17, 2018	31.50	31.70	31.50	31.70
4343	NASDAQ	PEBK	Tue, Jan 16, 2018	32.00	32.28	31.47	31.52
4342	NASDAQ	PEBK	Fri, Jan 12, 2018	31.40	31.98	31.40	31.98
4341	NASDAQ	PEBK	Thu, Jan 11, 2018	31.80	31.99	31.79	31.99
4340	NASDAQ	PEBK	Wed, Jan 10, 2018	31.46	31.80	31.42	31.80
4339	NASDAQ	PEBK	Tue, Jan 9, 2018	31.75	31.75	31.31	31.35
4338	NASDAQ	PEBK	Mon, Jan 8, 2018	31.40	31.77	31.25	31.77
4337	NASDAQ	PEBK	Fri, Jan 5, 2018	31.70	31.87	31.10	31.82
4336	NASDAQ	PEBK	Thu, Jan 4, 2018	31.00	31.89	30.28	31.68
4335	NASDAQ	PEBK	Wed, Jan 3, 2018	30.75	31.00	30.31	30.99
4334	NASDAQ	PEBK	Tue, Jan 2, 2018	31.06	31.40	30.61	30.61
4333	NASDAQ	PEBK	Fri, Dec 29, 2017	31.43	31.43	30.69	30.69
4332	NASDAQ	PEBK	Thu, Dec 28, 2017	31.22	31.54	31.02	31.24
4331	NASDAQ	PEBK	Wed, Dec 27, 2017	31.49	31.93	31.00	31.09
4330	NASDAQ	PEBK	Tue, Dec 26, 2017	31.22	31.74	31.21	31.40
4329	NASDAQ	PEBK	Fri, Dec 22, 2017	32.24	32.65	31.96	32.02
4328	NASDAQ	PEBK	Thu, Dec 21, 2017	31.95	32.44	31.61	32.44
4327	NASDAQ	PEBK	Wed, Dec 20, 2017	31.90	32.00	31.82	31.94
4326	NASDAQ	PEBK	Tue, Dec 19, 2017	31.98	31.98	31.69	31.75
4325	NASDAQ	PEBK	Mon, Dec 18, 2017	32.00	32.00	31.70	31.86
4324	NASDAQ	PEBK	Fri, Dec 15, 2017	31.86	32.00	31.55	31.99
4323	NASDAQ	PEBK	Thu, Dec 14, 2017	32.01	32.14	31.81	31.81
4322	NASDAQ	PEBK	Wed, Dec 13, 2017	32.05	32.15	31.89	32.11
4321	NASDAQ	PEBK	Tue, Dec 12, 2017	31.87	32.35	31.79	31.79
4320	NASDAQ	PEBK	Mon, Dec 11, 2017	32.78	32.78	31.94	32.08
4319	NASDAQ	PEBK	Fri, Dec 8, 2017	31.31	32.04	31.15	32.04
4318	NASDAQ	PEBK	Thu, Dec 7, 2017	31.49	32.15	31.49	31.75
4317	NASDAQ	PEBK	Wed, Dec 6, 2017	31.45	31.54	31.37	31.44
4316	NASDAQ	PEBK	Tue, Dec 5, 2017	31.21	31.90	31.10	31.67
4315	NASDAQ	PEBK	Mon, Dec 4, 2017	31.50	31.99	31.04	31.19
4314	NASDAQ	PEBK	Fri, Dec 1, 2017	32.27	32.58	30.95	31.18
4313	NASDAQ	PEBK	Thu, Nov 30, 2017	31.95	32.27	31.49	31.95
4312	NASDAQ	PEBK	Wed, Nov 29, 2017	31.40	32.00	31.40	31.95
4311	NASDAQ	PEBK	Tue, Nov 28, 2017	30.91	31.33	30.66	31.33
4310	NASDAQ	PEBK	Mon, Nov 27, 2017	30.45	31.10	30.36	30.70
4309	NASDAQ	PEBK	Fri, Nov 24, 2017	29.96	30.45	29.96	30.45
4308	NASDAQ	PEBK	Wed, Nov 22, 2017	30.45	30.45	29.94	29.99
4307	NASDAQ	PEBK	Tue, Nov 21, 2017	30.44	30.45	29.59	30.18
4306	NASDAQ	PEBK	Mon, Nov 20, 2017	29.78	30.65	28.16	30.45
4305	NASDAQ	PEBK	Fri, Nov 17, 2017	28.94	29.66	28.12	29.66
4304	NASDAQ	PEBK	Thu, Nov 16, 2017	28.64	29.09	28.64	29.09
4303	NASDAQ	PEBK	Wed, Nov 15, 2017	28.64	28.64	28.03	28.03
4302	NASDAQ	PEBK	Tue, Nov 14, 2017	28.98	28.98	28.50	28.62
4301	NASDAQ	PEBK	Mon, Nov 13, 2017	29.03	29.03	27.73	28.61
4300	NASDAQ	PEBK	Fri, Nov 10, 2017	28.95	29.25	28.95	29.04
4299	NASDAQ	PEBK	Thu, Nov 9, 2017	28.88	29.91	28.88	29.91
4298	NASDAQ	PEBK	Wed, Nov 8, 2017	27.94	29.03	27.94	29.03
4297	NASDAQ	PEBK	Tue, Nov 7, 2017	29.52	29.52	28.01	28.07
4296	NASDAQ	PEBK	Mon, Nov 6, 2017	29.86	30.14	28.84	29.68
4295	NASDAQ	PEBK	Fri, Nov 3, 2017	30.48	30.48	28.24	29.86
4294	NASDAQ	PEBK	Thu, Nov 2, 2017	31.05	31.05	29.14	30.62
4293	NASDAQ	PEBK	Wed, Nov 1, 2017	30.52	31.55	30.07	30.83
4292	NASDAQ	PEBK	Tue, Oct 31, 2017	30.83	31.82	30.40	30.99
4291	NASDAQ	PEBK	Mon, Oct 30, 2017	31.47	31.82	30.77	31.64
4290	NASDAQ	PEBK	Fri, Oct 27, 2017	30.10	31.82	29.70	31.80
4289	NASDAQ	PEBK	Thu, Oct 26, 2017	30.29	30.91	30.02	30.71
4288	NASDAQ	PEBK	Wed, Oct 25, 2017	30.47	31.35	30.47	30.76
4287	NASDAQ	PEBK	Tue, Oct 24, 2017	30.55	31.76	30.55	31.05
4286	NASDAQ	PEBK	Mon, Oct 23, 2017	31.43	32.25	31.23	31.23
4285	NASDAQ	PEBK	Fri, Oct 20, 2017	32.27	32.27	31.61	32.08
4284	NASDAQ	PEBK	Thu, Oct 19, 2017	32.23	32.27	31.97	32.07
4283	NASDAQ	PEBK	Wed, Oct 18, 2017	32.62	32.62	31.70	32.18
4282	NASDAQ	PEBK	Tue, Oct 17, 2017	33.09	33.09	32.32	32.55
4281	NASDAQ	PEBK	Mon, Oct 16, 2017	31.86	33.55	31.01	32.65
4280	NASDAQ	PEBK	Fri, Oct 13, 2017	31.88	33.18	31.88	32.25
4279	NASDAQ	PEBK	Thu, Oct 12, 2017	33.79	33.79	32.27	32.45
4278	NASDAQ	PEBK	Wed, Oct 11, 2017	34.00	34.55	33.48	33.90
4277	NASDAQ	PEBK	Tue, Oct 10, 2017	32.88	34.16	32.88	34.00
4276	NASDAQ	PEBK	Mon, Oct 9, 2017	33.95	34.28	33.57	33.57
4275	NASDAQ	PEBK	Fri, Oct 6, 2017	32.84	34.02	32.84	33.90
4274	NASDAQ	PEBK	Thu, Oct 5, 2017	33.31	33.45	32.92	33.39
4273	NASDAQ	PEBK	Wed, Oct 4, 2017	33.39	34.22	33.19	33.28
4272	NASDAQ	PEBK	Tue, Oct 3, 2017	33.30	34.27	33.30	34.05
4271	NASDAQ	PEBK	Mon, Oct 2, 2017	31.93	34.42	31.93	34.02
4270	NASDAQ	PEBK	Fri, Sep 29, 2017	31.95	32.73	31.95	32.38
4269	NASDAQ	PEBK	Thu, Sep 28, 2017	32.61	32.73	32.59	32.60
4268	NASDAQ	PEBK	Wed, Sep 27, 2017	31.68	32.64	31.02	32.62
4267	NASDAQ	PEBK	Tue, Sep 26, 2017	31.19	31.73	31.19	31.64
4266	NASDAQ	PEBK	Mon, Sep 25, 2017	31.59	31.82	30.91	31.68
4265	NASDAQ	PEBK	Fri, Sep 22, 2017	30.23	31.76	30.23	31.68
4264	NASDAQ	PEBK	Thu, Sep 21, 2017	30.45	30.45	30.42	30.45
4263	NASDAQ	PEBK	Wed, Sep 20, 2017	29.73	30.45	28.58	30.45
4262	NASDAQ	PEBK	Tue, Sep 19, 2017	29.58	30.59	29.58	30.59
4261	NASDAQ	PEBK	Mon, Sep 18, 2017	29.82	30.10	29.00	30.10
4260	NASDAQ	PEBK	Fri, Sep 15, 2017	29.99	30.23	29.09	29.67
4259	NASDAQ	PEBK	Thu, Sep 14, 2017	29.88	30.23	29.69	29.98
4258	NASDAQ	PEBK	Wed, Sep 13, 2017	29.61	30.00	29.52	29.99
4257	NASDAQ	PEBK	Tue, Sep 12, 2017	28.55	29.57	28.55	29.55
4256	NASDAQ	PEBK	Mon, Sep 11, 2017	27.73	29.03	27.69	28.55
4255	NASDAQ	PEBK	Fri, Sep 8, 2017	27.52	27.64	27.52	27.60
4254	NASDAQ	PEBK	Thu, Sep 7, 2017	27.37	27.64	27.26	27.63
4253	NASDAQ	PEBK	Wed, Sep 6, 2017	27.63	27.72	26.61	27.37
4252	NASDAQ	PEBK	Tue, Sep 5, 2017	27.73	27.73	27.33	27.55
4251	NASDAQ	PEBK	Fri, Sep 1, 2017	27.73	27.73	27.23	27.54
4250	NASDAQ	PEBK	Thu, Aug 31, 2017	27.41	27.73	27.38	27.62
4249	NASDAQ	PEBK	Wed, Aug 30, 2017	27.41	27.86	27.22	27.46
4248	NASDAQ	PEBK	Tue, Aug 29, 2017	27.45	27.64	27.32	27.64
4247	NASDAQ	PEBK	Mon, Aug 28, 2017	27.27	27.73	27.09	27.17
4246	NASDAQ	PEBK	Fri, Aug 25, 2017	26.36	27.55	26.36	27.25
4245	NASDAQ	PEBK	Thu, Aug 24, 2017	27.49	27.49	27.35	27.48
4244	NASDAQ	PEBK	Wed, Aug 23, 2017	26.92	27.55	26.00	27.45
4243	NASDAQ	PEBK	Tue, Aug 22, 2017	28.01	28.07	27.70	27.70
4242	NASDAQ	PEBK	Mon, Aug 21, 2017	27.33	28.24	27.33	27.90
4241	NASDAQ	PEBK	Fri, Aug 18, 2017	27.65	27.65	26.92	27.41
4240	NASDAQ	PEBK	Thu, Aug 17, 2017	27.34	28.27	27.34	27.91
4239	NASDAQ	PEBK	Wed, Aug 16, 2017	28.15	28.22	28.15	28.22
4238	NASDAQ	PEBK	Tue, Aug 15, 2017	27.65	28.57	27.65	27.97
4237	NASDAQ	PEBK	Mon, Aug 14, 2017	26.74	28.46	26.74	28.31
4236	NASDAQ	PEBK	Fri, Aug 11, 2017	27.35	27.35	26.49	26.67
4235	NASDAQ	PEBK	Thu, Aug 10, 2017	27.02	28.15	27.02	27.18
4234	NASDAQ	PEBK	Wed, Aug 9, 2017	28.29	28.29	27.62	27.88
4233	NASDAQ	PEBK	Tue, Aug 8, 2017	28.44	28.50	27.52	28.37
4232	NASDAQ	PEBK	Mon, Aug 7, 2017	28.59	28.61	28.24	28.51
4231	NASDAQ	PEBK	Fri, Aug 4, 2017	27.94	28.77	27.82	28.71
4230	NASDAQ	PEBK	Thu, Aug 3, 2017	28.45	28.75	27.62	28.63
4229	NASDAQ	PEBK	Wed, Aug 2, 2017	28.22	28.96	28.22	28.47
4228	NASDAQ	PEBK	Tue, Aug 1, 2017	28.91	29.27	27.77	28.81
4227	NASDAQ	PEBK	Mon, Jul 31, 2017	28.75	28.75	28.75	28.75
4226	NASDAQ	PEBK	Fri, Jul 28, 2017	29.45	29.61	28.78	29.45
4225	NASDAQ	PEBK	Thu, Jul 27, 2017	32.16	36.12	28.86	29.33
4224	NASDAQ	PEBK	Wed, Jul 26, 2017	28.91	29.05	28.18	29.05
4223	NASDAQ	PEBK	Tue, Jul 25, 2017	28.59	29.23	27.79	28.72
4222	NASDAQ	PEBK	Mon, Jul 24, 2017	28.95	28.97	28.21	28.21
4221	NASDAQ	PEBK	Fri, Jul 21, 2017	29.27	29.37	28.35	29.34
4220	NASDAQ	PEBK	Thu, Jul 20, 2017	29.53	29.53	28.78	29.08
4219	NASDAQ	PEBK	Wed, Jul 19, 2017	29.17	29.37	28.74	29.04
4218	NASDAQ	PEBK	Tue, Jul 18, 2017	29.13	29.13	28.61	28.76
4217	NASDAQ	PEBK	Mon, Jul 17, 2017	27.88	29.21	27.88	29.18
4216	NASDAQ	PEBK	Fri, Jul 14, 2017	29.01	29.36	29.01	29.21
4215	NASDAQ	PEBK	Thu, Jul 13, 2017	29.30	29.36	28.60	29.36
4214	NASDAQ	PEBK	Wed, Jul 12, 2017	29.05	29.36	28.33	29.36
4213	NASDAQ	PEBK	Tue, Jul 11, 2017	28.74	29.32	28.61	29.17
4212	NASDAQ	PEBK	Mon, Jul 10, 2017	29.07	29.36	29.07	29.11
4211	NASDAQ	PEBK	Fri, Jul 7, 2017	28.50	29.36	28.50	29.35
4210	NASDAQ	PEBK	Thu, Jul 6, 2017	28.79	29.05	28.35	28.91
4209	NASDAQ	PEBK	Wed, Jul 5, 2017	28.80	28.81	28.15	28.80
4208	NASDAQ	PEBK	Mon, Jul 3, 2017	28.77	28.90	28.29	28.79
4207	NASDAQ	PEBK	Fri, Jun 30, 2017	28.41	29.16	28.29	28.73
4206	NASDAQ	PEBK	Thu, Jun 29, 2017	29.26	29.26	28.61	28.80
4205	NASDAQ	PEBK	Wed, Jun 28, 2017	28.86	29.23	28.83	29.00
4204	NASDAQ	PEBK	Tue, Jun 27, 2017	28.74	29.07	28.09	28.87
4203	NASDAQ	PEBK	Mon, Jun 26, 2017	28.11	28.74	26.82	28.55
4202	NASDAQ	PEBK	Fri, Jun 23, 2017	26.93	28.18	26.62	28.05
4201	NASDAQ	PEBK	Thu, Jun 22, 2017	27.34	28.41	26.85	27.78
4200	NASDAQ	PEBK	Wed, Jun 21, 2017	27.27	28.25	26.98	27.43
4199	NASDAQ	PEBK	Tue, Jun 20, 2017	27.91	28.45	27.20	28.18
4198	NASDAQ	PEBK	Mon, Jun 19, 2017	29.09	29.32	27.72	27.90
4197	NASDAQ	PEBK	Fri, Jun 16, 2017	29.35	29.64	27.97	29.26
4196	NASDAQ	PEBK	Thu, Jun 15, 2017	28.35	29.59	27.02	29.36
4195	NASDAQ	PEBK	Wed, Jun 14, 2017	28.59	28.59	27.50	28.46
4194	NASDAQ	PEBK	Tue, Jun 13, 2017	27.67	29.91	25.69	28.75
4193	NASDAQ	PEBK	Mon, Jun 12, 2017	26.66	28.00	26.36	27.45
4192	NASDAQ	PEBK	Fri, Jun 9, 2017	26.50	27.27	26.09	26.73
4191	NASDAQ	PEBK	Thu, Jun 8, 2017	25.39	26.64	25.22	26.60
4190	NASDAQ	PEBK	Wed, Jun 7, 2017	24.92	25.45	24.92	25.31
4189	NASDAQ	PEBK	Tue, Jun 6, 2017	25.16	25.45	24.22	25.09
4188	NASDAQ	PEBK	Mon, Jun 5, 2017	24.86	25.27	24.20	25.26
4187	NASDAQ	PEBK	Fri, Jun 2, 2017	23.91	24.95	23.91	24.91
4186	NASDAQ	PEBK	Thu, Jun 1, 2017	24.85	24.86	24.37	24.54
4185	NASDAQ	PEBK	Wed, May 31, 2017	24.65	24.95	24.46	24.94
4184	NASDAQ	PEBK	Tue, May 30, 2017	25.00	25.00	23.27	24.75
4183	NASDAQ	PEBK	Fri, May 26, 2017	23.64	25.00	23.64	25.00
4182	NASDAQ	PEBK	Thu, May 25, 2017	24.95	25.05	24.77	24.95
4181	NASDAQ	PEBK	Wed, May 24, 2017	24.87	24.95	24.70	24.70
4180	NASDAQ	PEBK	Tue, May 23, 2017	24.55	24.95	19.65	24.94
4179	NASDAQ	PEBK	Mon, May 22, 2017	24.79	24.98	24.79	24.95
4178	NASDAQ	PEBK	Fri, May 19, 2017	24.98	25.00	24.73	24.91
4177	NASDAQ	PEBK	Thu, May 18, 2017	24.96	24.99	24.72	24.91
4176	NASDAQ	PEBK	Wed, May 17, 2017	24.87	25.07	24.87	24.89
4175	NASDAQ	PEBK	Tue, May 16, 2017	25.45	25.50	24.77	24.97
4174	NASDAQ	PEBK	Mon, May 15, 2017	25.86	25.91	24.55	25.45
4173	NASDAQ	PEBK	Fri, May 12, 2017	25.84	25.91	25.46	25.91
4172	NASDAQ	PEBK	Thu, May 11, 2017	25.89	25.91	25.48	25.91
4171	NASDAQ	PEBK	Wed, May 10, 2017	25.77	26.07	25.57	26.00
4170	NASDAQ	PEBK	Tue, May 9, 2017	26.08	26.08	25.46	25.97
4169	NASDAQ	PEBK	Mon, May 8, 2017	25.61	25.61	25.61	25.61
4168	NASDAQ	PEBK	Fri, May 5, 2017	26.39	26.40	26.16	26.40
4167	NASDAQ	PEBK	Thu, May 4, 2017	26.44	26.47	26.15	26.15
4166	NASDAQ	PEBK	Wed, May 3, 2017	26.34	26.41	26.34	26.41
4165	NASDAQ	PEBK	Tue, May 2, 2017	26.01	26.46	26.01	26.45
4164	NASDAQ	PEBK	Mon, May 1, 2017	25.73	26.45	25.73	26.45
4163	NASDAQ	PEBK	Fri, Apr 28, 2017	24.88	26.36	24.86	25.76
4162	NASDAQ	PEBK	Thu, Apr 27, 2017	26.81	27.41	24.70	25.26
4161	NASDAQ	PEBK	Wed, Apr 26, 2017	27.46	27.46	26.55	26.55
4160	NASDAQ	PEBK	Tue, Apr 25, 2017	27.23	27.79	26.85	27.79
4159	NASDAQ	PEBK	Mon, Apr 24, 2017	26.86	27.27	26.52	27.17
4158	NASDAQ	PEBK	Fri, Apr 21, 2017	26.45	26.82	26.35	26.82
4157	NASDAQ	PEBK	Thu, Apr 20, 2017	26.46	26.68	26.44	26.68
4156	NASDAQ	PEBK	Wed, Apr 19, 2017	26.55	26.55	26.33	26.54
4155	NASDAQ	PEBK	Tue, Apr 18, 2017	25.79	26.55	25.59	26.27
4154	NASDAQ	PEBK	Mon, Apr 17, 2017	26.27	26.27	25.45	26.21
4153	NASDAQ	PEBK	Thu, Apr 13, 2017	24.87	26.27	24.87	26.27
4152	NASDAQ	PEBK	Wed, Apr 12, 2017	25.27	26.27	25.13	26.05
4151	NASDAQ	PEBK	Tue, Apr 11, 2017	26.50	27.13	25.74	25.79
4150	NASDAQ	PEBK	Mon, Apr 10, 2017	26.86	27.27	26.35	26.91
4149	NASDAQ	PEBK	Fri, Apr 7, 2017	25.35	27.05	25.35	27.04
4148	NASDAQ	PEBK	Thu, Apr 6, 2017	26.59	27.09	26.09	26.99
4147	NASDAQ	PEBK	Wed, Apr 5, 2017	27.18	27.59	26.95	27.13
4146	NASDAQ	PEBK	Tue, Apr 4, 2017	26.28	27.23	25.92	27.16
4145	NASDAQ	PEBK	Mon, Apr 3, 2017	26.36	27.25	26.19	27.00
4144	NASDAQ	PEBK	Fri, Mar 31, 2017	25.97	28.54	25.97	27.00
4143	NASDAQ	PEBK	Thu, Mar 30, 2017	26.27	26.29	25.82	25.95
4142	NASDAQ	PEBK	Wed, Mar 29, 2017	25.81	26.14	25.81	26.12
4141	NASDAQ	PEBK	Tue, Mar 28, 2017	26.27	26.27	25.83	25.83
4140	NASDAQ	PEBK	Mon, Mar 27, 2017	25.20	26.36	25.20	26.27
4139	NASDAQ	PEBK	Fri, Mar 24, 2017	25.68	25.82	25.41	25.55
4138	NASDAQ	PEBK	Thu, Mar 23, 2017	25.50	25.87	25.41	25.41
4137	NASDAQ	PEBK	Wed, Mar 22, 2017	25.13	26.07	24.93	25.91
4136	NASDAQ	PEBK	Tue, Mar 21, 2017	26.55	26.55	25.30	25.30
4135	NASDAQ	PEBK	Mon, Mar 20, 2017	27.27	27.27	26.09	27.05
4134	NASDAQ	PEBK	Fri, Mar 17, 2017	25.80	27.48	25.80	27.27
4133	NASDAQ	PEBK	Thu, Mar 16, 2017	26.00	26.11	25.68	25.73
4132	NASDAQ	PEBK	Wed, Mar 15, 2017	26.59	26.59	25.97	26.19
4131	NASDAQ	PEBK	Tue, Mar 14, 2017	26.25	26.58	26.07	26.36
4130	NASDAQ	PEBK	Mon, Mar 13, 2017	26.71	26.71	26.59	26.59
4129	NASDAQ	PEBK	Fri, Mar 10, 2017	26.78	26.82	25.55	26.71
4128	NASDAQ	PEBK	Thu, Mar 9, 2017	25.45	27.22	25.36	27.22
4127	NASDAQ	PEBK	Wed, Mar 8, 2017	24.68	25.45	24.68	25.45
4126	NASDAQ	PEBK	Tue, Mar 7, 2017	25.18	25.18	24.65	24.65
4125	NASDAQ	PEBK	Mon, Mar 6, 2017	25.18	25.18	25.18	25.18
4124	NASDAQ	PEBK	Fri, Mar 3, 2017	25.23	25.23	24.84	25.23
4123	NASDAQ	PEBK	Thu, Mar 2, 2017	25.36	25.36	24.68	24.68
4122	NASDAQ	PEBK	Wed, Mar 1, 2017	25.03	25.36	25.00	25.00
4121	NASDAQ	PEBK	Tue, Feb 28, 2017	24.91	25.23	24.64	24.73
4120	NASDAQ	PEBK	Mon, Feb 27, 2017	24.64	25.23	24.56	25.23
4119	NASDAQ	PEBK	Fri, Feb 24, 2017	25.19	25.55	24.93	25.45
4118	NASDAQ	PEBK	Thu, Feb 23, 2017	24.56	24.56	24.56	24.56
4117	NASDAQ	PEBK	Wed, Feb 22, 2017	25.45	25.91	24.44	25.45
4116	NASDAQ	PEBK	Tue, Feb 21, 2017	25.00	26.35	24.69	26.35
4115	NASDAQ	PEBK	Fri, Feb 17, 2017	24.55	25.05	24.41	24.78
4114	NASDAQ	PEBK	Thu, Feb 16, 2017	24.48	24.48	24.48	24.48
4113	NASDAQ	PEBK	Wed, Feb 15, 2017	23.64	24.43	23.40	24.43
4112	NASDAQ	PEBK	Tue, Feb 14, 2017	0.00	0.00	0.00	24.44
4111	NASDAQ	PEBK	Mon, Feb 13, 2017	23.55	24.45	23.55	24.44
4110	NASDAQ	PEBK	Fri, Feb 10, 2017	23.64	23.64	23.18	23.18
4109	NASDAQ	PEBK	Thu, Feb 9, 2017	24.09	24.09	24.02	24.02
4108	NASDAQ	PEBK	Wed, Feb 8, 2017	23.85	23.85	23.27	23.50
4107	NASDAQ	PEBK	Tue, Feb 7, 2017	23.28	23.64	23.28	23.64
4106	NASDAQ	PEBK	Mon, Feb 6, 2017	0.00	0.00	0.00	22.96
4105	NASDAQ	PEBK	Fri, Feb 3, 2017	22.82	23.05	22.82	22.96
4104	NASDAQ	PEBK	Thu, Feb 2, 2017	23.23	23.23	23.06	23.06
4103	NASDAQ	PEBK	Wed, Feb 1, 2017	23.64	23.64	23.32	23.32
4102	NASDAQ	PEBK	Tue, Jan 31, 2017	23.64	23.64	22.92	23.64
4101	NASDAQ	PEBK	Mon, Jan 30, 2017	24.09	24.20	24.00	24.09
4100	NASDAQ	PEBK	Fri, Jan 27, 2017	0.00	0.00	0.00	24.09
4099	NASDAQ	PEBK	Thu, Jan 26, 2017	24.09	24.09	24.09	24.09
4098	NASDAQ	PEBK	Wed, Jan 25, 2017	23.18	23.27	23.00	23.00
4097	NASDAQ	PEBK	Tue, Jan 24, 2017	23.63	23.63	23.18	23.41
4096	NASDAQ	PEBK	Mon, Jan 23, 2017	22.73	24.09	22.73	24.09
4095	NASDAQ	PEBK	Fri, Jan 20, 2017	24.09	24.09	23.64	23.64
4094	NASDAQ	PEBK	Thu, Jan 19, 2017	22.23	24.31	22.23	24.31
4093	NASDAQ	PEBK	Wed, Jan 18, 2017	22.65	22.73	22.65	22.68
4092	NASDAQ	PEBK	Tue, Jan 17, 2017	22.73	22.73	22.66	22.66
4091	NASDAQ	PEBK	Fri, Jan 13, 2017	22.09	22.09	22.09	22.09
4090	NASDAQ	PEBK	Thu, Jan 12, 2017	22.56	22.56	22.05	22.05
4089	NASDAQ	PEBK	Wed, Jan 11, 2017	0.00	0.00	0.00	21.92
4088	NASDAQ	PEBK	Tue, Jan 10, 2017	22.00	22.01	20.38	21.92
4087	NASDAQ	PEBK	Mon, Jan 9, 2017	22.82	22.82	22.72	22.72
4086	NASDAQ	PEBK	Fri, Jan 6, 2017	22.36	22.63	22.27	22.32
4085	NASDAQ	PEBK	Thu, Jan 5, 2017	22.27	22.73	22.27	22.73
4084	NASDAQ	PEBK	Wed, Jan 4, 2017	24.44	24.44	22.74	23.00
4083	NASDAQ	PEBK	Tue, Jan 3, 2017	22.67	24.41	22.67	24.41
4082	NASDAQ	PEBK	Fri, Dec 30, 2016	22.68	24.45	22.68	22.79
4081	NASDAQ	PEBK	Thu, Dec 29, 2016	23.45	23.55	22.03	22.68
4080	NASDAQ	PEBK	Wed, Dec 28, 2016	23.45	23.74	23.45	23.50
4079	NASDAQ	PEBK	Tue, Dec 27, 2016	23.36	23.45	22.50	23.45
4078	NASDAQ	PEBK	Fri, Dec 23, 2016	22.91	23.45	22.73	23.45
4077	NASDAQ	PEBK	Thu, Dec 22, 2016	22.31	22.91	22.27	22.91
4076	NASDAQ	PEBK	Wed, Dec 21, 2016	22.32	22.39	22.27	22.39
4075	NASDAQ	PEBK	Tue, Dec 20, 2016	22.26	22.26	22.05	22.05
4074	NASDAQ	PEBK	Mon, Dec 19, 2016	21.84	21.87	21.84	21.86
4073	NASDAQ	PEBK	Fri, Dec 16, 2016	21.16	21.81	21.16	21.81
4072	NASDAQ	PEBK	Thu, Dec 15, 2016	21.26	21.46	21.11	21.16
4071	NASDAQ	PEBK	Wed, Dec 14, 2016	20.36	21.69	20.36	21.05
4070	NASDAQ	PEBK	Tue, Dec 13, 2016	21.57	21.57	20.59	20.94
4069	NASDAQ	PEBK	Mon, Dec 12, 2016	20.91	21.26	20.91	21.23
4068	NASDAQ	PEBK	Thu, Dec 8, 2016	20.75	21.17	20.61	21.14
4067	NASDAQ	PEBK	Wed, Dec 7, 2016	20.45	20.86	20.45	20.82
4066	NASDAQ	PEBK	Tue, Dec 6, 2016	20.45	20.45	20.45	20.45
4065	NASDAQ	PEBK	Mon, Dec 5, 2016	20.39	20.45	20.39	20.45
4064	NASDAQ	PEBK	Fri, Dec 2, 2016	20.27	20.47	20.27	20.45
4063	NASDAQ	PEBK	Thu, Dec 1, 2016	20.81	20.90	20.79	20.90
4062	NASDAQ	PEBK	Wed, Nov 30, 2016	20.57	20.82	20.08	20.45
4061	NASDAQ	PEBK	Tue, Nov 29, 2016	20.64	20.82	20.53	20.55
4060	NASDAQ	PEBK	Mon, Nov 28, 2016	20.82	20.82	20.45	20.47
4059	NASDAQ	PEBK	Fri, Nov 25, 2016	0.00	0.00	0.00	20.41
4058	NASDAQ	PEBK	Wed, Nov 23, 2016	20.41	20.41	20.41	20.41
4057	NASDAQ	PEBK	Tue, Nov 22, 2016	20.27	20.27	20.27	20.27
4056	NASDAQ	PEBK	Mon, Nov 21, 2016	20.22	20.31	20.07	20.17
4055	NASDAQ	PEBK	Fri, Nov 18, 2016	19.89	19.91	19.89	19.90
4054	NASDAQ	PEBK	Thu, Nov 17, 2016	19.61	19.88	19.61	19.88
4053	NASDAQ	PEBK	Wed, Nov 16, 2016	19.81	19.81	19.81	19.81
4052	NASDAQ	PEBK	Tue, Nov 15, 2016	19.50	19.50	19.32	19.50
4051	NASDAQ	PEBK	Mon, Nov 14, 2016	19.35	19.85	19.32	19.50
4050	NASDAQ	PEBK	Fri, Nov 11, 2016	19.67	19.67	19.32	19.32
4049	NASDAQ	PEBK	Thu, Nov 10, 2016	18.60	18.66	18.51	18.51
4048	NASDAQ	PEBK	Wed, Nov 9, 2016	18.54	18.54	18.46	18.46
4047	NASDAQ	PEBK	Tue, Nov 8, 2016	18.18	18.41	18.18	18.41
4046	NASDAQ	PEBK	Mon, Nov 7, 2016	18.64	18.64	18.00	18.18
4045	NASDAQ	PEBK	Fri, Nov 4, 2016	18.64	18.64	18.64	18.64
4044	NASDAQ	PEBK	Thu, Nov 3, 2016	18.64	18.64	18.64	18.64
4043	NASDAQ	PEBK	Wed, Nov 2, 2016	18.88	18.88	18.32	18.86
4042	NASDAQ	PEBK	Tue, Nov 1, 2016	19.02	19.02	19.02	19.02
4041	NASDAQ	PEBK	Mon, Oct 31, 2016	18.86	18.89	18.86	18.86
4040	NASDAQ	PEBK	Fri, Oct 28, 2016	18.96	19.08	18.96	19.08
4039	NASDAQ	PEBK	Thu, Oct 27, 2016	18.88	18.88	18.88	18.88
4038	NASDAQ	PEBK	Wed, Oct 26, 2016	18.92	18.92	18.86	18.86
4037	NASDAQ	PEBK	Tue, Oct 25, 2016	18.93	18.95	18.93	18.94
4036	NASDAQ	PEBK	Mon, Oct 24, 2016	18.86	18.92	18.86	18.92
4035	NASDAQ	PEBK	Fri, Oct 21, 2016	18.95	18.95	18.95	18.95
4034	NASDAQ	PEBK	Thu, Oct 20, 2016	18.87	19.02	18.82	19.02
4033	NASDAQ	PEBK	Tue, Oct 18, 2016	19.06	19.09	19.05	19.05
4032	NASDAQ	PEBK	Fri, Oct 14, 2016	18.92	18.92	18.92	18.92
4031	NASDAQ	PEBK	Thu, Oct 13, 2016	18.86	18.86	18.86	18.86
4030	NASDAQ	PEBK	Tue, Oct 11, 2016	18.73	19.09	18.73	19.00
4029	NASDAQ	PEBK	Mon, Oct 10, 2016	18.75	18.89	18.75	18.89
4028	NASDAQ	PEBK	Fri, Oct 7, 2016	0.00	0.00	0.00	19.00
4027	NASDAQ	PEBK	Thu, Oct 6, 2016	18.99	19.00	18.73	19.00
4026	NASDAQ	PEBK	Wed, Oct 5, 2016	18.94	19.00	18.75	18.75
4025	NASDAQ	PEBK	Tue, Oct 4, 2016	19.00	19.00	18.64	18.91
4024	NASDAQ	PEBK	Mon, Oct 3, 2016	18.73	18.78	18.59	18.67
4023	NASDAQ	PEBK	Fri, Sep 30, 2016	19.09	19.09	19.09	19.09
4022	NASDAQ	PEBK	Thu, Sep 29, 2016	18.92	18.92	18.92	18.92
4021	NASDAQ	PEBK	Wed, Sep 28, 2016	18.64	18.64	18.64	18.64
4020	NASDAQ	PEBK	Tue, Sep 27, 2016	0.00	0.00	0.00	18.64
4019	NASDAQ	PEBK	Mon, Sep 26, 2016	18.66	18.70	18.64	18.64
4018	NASDAQ	PEBK	Fri, Sep 23, 2016	0.00	0.00	0.00	18.69
4017	NASDAQ	PEBK	Thu, Sep 22, 2016	18.69	18.69	18.69	18.69
4016	NASDAQ	PEBK	Wed, Sep 21, 2016	18.86	18.86	18.86	18.86
4015	NASDAQ	PEBK	Tue, Sep 20, 2016	0.00	0.00	0.00	18.74
4014	NASDAQ	PEBK	Mon, Sep 19, 2016	19.68	19.68	18.64	18.74
4013	NASDAQ	PEBK	Fri, Sep 16, 2016	18.64	19.08	18.64	19.02
4012	NASDAQ	PEBK	Thu, Sep 15, 2016	19.03	19.08	18.86	18.86
4011	NASDAQ	PEBK	Wed, Sep 14, 2016	18.65	19.09	18.65	19.09
4010	NASDAQ	PEBK	Tue, Sep 13, 2016	19.02	19.03	18.65	18.65
4009	NASDAQ	PEBK	Mon, Sep 12, 2016	19.02	19.02	18.55	18.56
4008	NASDAQ	PEBK	Fri, Sep 9, 2016	19.14	19.15	18.55	18.55
4007	NASDAQ	PEBK	Thu, Sep 8, 2016	19.11	19.11	19.10	19.10
4006	NASDAQ	PEBK	Wed, Sep 7, 2016	19.32	19.55	19.14	19.14
4005	NASDAQ	PEBK	Tue, Sep 6, 2016	19.76	19.90	19.10	19.12
4004	NASDAQ	PEBK	Fri, Sep 2, 2016	19.23	20.70	19.23	19.41
4003	NASDAQ	PEBK	Thu, Sep 1, 2016	20.13	20.13	19.18	19.18
4002	NASDAQ	PEBK	Wed, Aug 31, 2016	19.11	19.11	19.11	19.11
4001	NASDAQ	PEBK	Tue, Aug 30, 2016	0.00	0.00	0.00	19.15
4000	NASDAQ	PEBK	Mon, Aug 29, 2016	18.97	20.00	18.97	19.15
3999	NASDAQ	PEBK	Fri, Aug 26, 2016	18.93	19.69	18.64	19.69
3998	NASDAQ	PEBK	Thu, Aug 25, 2016	18.89	18.89	18.64	18.64
3997	NASDAQ	PEBK	Wed, Aug 24, 2016	18.73	19.39	18.73	19.09
3996	NASDAQ	PEBK	Tue, Aug 23, 2016	19.17	19.32	19.09	19.09
3995	NASDAQ	PEBK	Mon, Aug 22, 2016	18.77	19.14	18.77	19.12
3994	NASDAQ	PEBK	Fri, Aug 19, 2016	19.86	19.86	18.73	18.73
3993	NASDAQ	PEBK	Thu, Aug 18, 2016	0.00	0.00	0.00	18.68
3992	NASDAQ	PEBK	Wed, Aug 17, 2016	18.68	18.68	18.68	18.68
3991	NASDAQ	PEBK	Tue, Aug 16, 2016	19.02	19.02	19.02	19.02
3990	NASDAQ	PEBK	Mon, Aug 15, 2016	18.62	19.55	18.62	18.65
3989	NASDAQ	PEBK	Fri, Aug 12, 2016	0.00	0.00	0.00	18.99
3988	NASDAQ	PEBK	Thu, Aug 11, 2016	18.96	18.99	18.96	18.99
3987	NASDAQ	PEBK	Wed, Aug 10, 2016	19.09	19.09	19.09	19.09
3986	NASDAQ	PEBK	Tue, Aug 9, 2016	0.00	0.00	0.00	18.91
3985	NASDAQ	PEBK	Mon, Aug 8, 2016	0.00	0.00	0.00	18.91
3984	NASDAQ	PEBK	Fri, Aug 5, 2016	19.05	19.05	18.91	18.91
3983	NASDAQ	PEBK	Thu, Aug 4, 2016	19.09	19.09	18.60	18.82
3982	NASDAQ	PEBK	Wed, Aug 3, 2016	19.01	19.01	18.55	18.97
3981	NASDAQ	PEBK	Tue, Aug 2, 2016	18.55	18.77	18.55	18.77
3980	NASDAQ	PEBK	Mon, Aug 1, 2016	18.64	18.69	18.56	18.56
3979	NASDAQ	PEBK	Fri, Jul 29, 2016	18.86	18.86	18.55	18.64
3978	NASDAQ	PEBK	Thu, Jul 28, 2016	18.59	18.86	18.42	18.86
3977	NASDAQ	PEBK	Wed, Jul 27, 2016	19.09	19.09	18.73	18.73
3976	NASDAQ	PEBK	Tue, Jul 26, 2016	18.91	19.09	18.64	19.09
3975	NASDAQ	PEBK	Mon, Jul 25, 2016	18.85	18.91	18.56	18.91
3974	NASDAQ	PEBK	Fri, Jul 22, 2016	18.46	18.48	18.34	18.44
3973	NASDAQ	PEBK	Thu, Jul 21, 2016	18.48	18.48	17.62	18.27
3972	NASDAQ	PEBK	Wed, Jul 20, 2016	17.73	17.75	17.73	17.75
3971	NASDAQ	PEBK	Tue, Jul 19, 2016	17.73	18.03	17.60	18.03
3970	NASDAQ	PEBK	Mon, Jul 18, 2016	17.59	17.71	17.59	17.71
3969	NASDAQ	PEBK	Fri, Jul 15, 2016	17.60	17.60	17.59	17.59
3968	NASDAQ	PEBK	Thu, Jul 14, 2016	17.65	17.65	17.59	17.59
3967	NASDAQ	PEBK	Wed, Jul 13, 2016	17.62	17.62	17.62	17.62
3966	NASDAQ	PEBK	Tue, Jul 12, 2016	17.62	17.62	17.62	17.62
3965	NASDAQ	PEBK	Mon, Jul 11, 2016	17.51	17.90	17.51	17.90
3964	NASDAQ	PEBK	Fri, Jul 8, 2016	17.77	17.77	17.77	17.77
3963	NASDAQ	PEBK	Thu, Jul 7, 2016	17.77	17.77	17.77	17.77
3962	NASDAQ	PEBK	Wed, Jul 6, 2016	17.73	17.77	17.59	17.77
3961	NASDAQ	PEBK	Tue, Jul 5, 2016	17.51	17.51	17.51	17.51
3960	NASDAQ	PEBK	Fri, Jul 1, 2016	17.51	17.51	17.51	17.51
3959	NASDAQ	PEBK	Thu, Jun 30, 2016	18.05	18.05	17.83	17.83
3958	NASDAQ	PEBK	Wed, Jun 29, 2016	17.75	17.75	17.75	17.75
3957	NASDAQ	PEBK	Tue, Jun 28, 2016	17.45	17.45	17.45	17.45
3956	NASDAQ	PEBK	Mon, Jun 27, 2016	17.45	17.45	17.45	17.45
3955	NASDAQ	PEBK	Fri, Jun 24, 2016	17.71	17.71	17.71	17.71
3954	NASDAQ	PEBK	Thu, Jun 23, 2016	17.71	17.71	17.71	17.71
3953	NASDAQ	PEBK	Wed, Jun 22, 2016	17.37	17.73	17.37	17.71
3952	NASDAQ	PEBK	Tue, Jun 21, 2016	17.34	17.34	17.33	17.33
3951	NASDAQ	PEBK	Mon, Jun 20, 2016	17.20	17.20	17.20	17.20
3950	NASDAQ	PEBK	Fri, Jun 17, 2016	0.00	0.00	0.00	17.20
3949	NASDAQ	PEBK	Thu, Jun 16, 2016	17.20	17.20	17.20	17.20
3948	NASDAQ	PEBK	Wed, Jun 15, 2016	17.71	17.75	17.68	17.75
3947	NASDAQ	PEBK	Tue, Jun 14, 2016	17.66	17.68	17.61	17.68
3946	NASDAQ	PEBK	Mon, Jun 13, 2016	17.56	17.56	17.56	17.56
3945	NASDAQ	PEBK	Fri, Jun 10, 2016	17.36	17.68	17.36	17.56
3944	NASDAQ	PEBK	Thu, Jun 9, 2016	17.24	17.36	17.24	17.36
3943	NASDAQ	PEBK	Wed, Jun 8, 2016	17.65	17.65	17.65	17.65
3942	NASDAQ	PEBK	Tue, Jun 7, 2016	17.18	17.55	17.18	17.55
3941	NASDAQ	PEBK	Fri, Jun 3, 2016	17.45	17.45	17.45	17.45
3940	NASDAQ	PEBK	Thu, Jun 2, 2016	17.71	17.71	17.45	17.45
3939	NASDAQ	PEBK	Wed, Jun 1, 2016	17.68	17.68	17.68	17.68
3938	NASDAQ	PEBK	Tue, May 31, 2016	17.68	17.71	17.45	17.71
3937	NASDAQ	PEBK	Fri, May 27, 2016	17.50	17.50	17.50	17.50
3936	NASDAQ	PEBK	Thu, May 26, 2016	17.50	17.50	17.50	17.50
3935	NASDAQ	PEBK	Wed, May 25, 2016	17.50	17.50	17.50	17.50
3934	NASDAQ	PEBK	Tue, May 24, 2016	17.24	17.24	17.24	17.24
3933	NASDAQ	PEBK	Mon, May 23, 2016	17.21	17.27	17.20	17.24
3932	NASDAQ	PEBK	Fri, May 20, 2016	17.67	17.67	17.18	17.42
3931	NASDAQ	PEBK	Thu, May 19, 2016	17.59	17.59	17.59	17.59
3930	NASDAQ	PEBK	Wed, May 18, 2016	17.71	17.71	17.59	17.59
3929	NASDAQ	PEBK	Tue, May 17, 2016	17.36	17.55	17.33	17.40
3928	NASDAQ	PEBK	Mon, May 16, 2016	16.92	16.92	16.92	16.92
3927	NASDAQ	PEBK	Fri, May 13, 2016	16.92	16.92	16.92	16.92
3926	NASDAQ	PEBK	Thu, May 12, 2016	17.03	17.25	16.92	16.92
3925	NASDAQ	PEBK	Wed, May 11, 2016	17.32	17.33	17.01	17.01
3924	NASDAQ	PEBK	Tue, May 10, 2016	17.10	17.12	17.10	17.12
3923	NASDAQ	PEBK	Mon, May 9, 2016	17.00	17.44	16.89	17.00
3922	NASDAQ	PEBK	Fri, May 6, 2016	17.06	17.06	17.06	17.06
3921	NASDAQ	PEBK	Thu, May 5, 2016	17.06	17.06	17.06	17.06
3920	NASDAQ	PEBK	Wed, May 4, 2016	17.28	17.55	16.98	17.06
3919	NASDAQ	PEBK	Tue, May 3, 2016	17.50	17.50	17.50	17.50
3918	NASDAQ	PEBK	Mon, May 2, 2016	16.89	17.59	16.83	17.43
3917	NASDAQ	PEBK	Fri, Apr 29, 2016	17.46	17.46	17.46	17.46
3916	NASDAQ	PEBK	Thu, Apr 28, 2016	16.74	17.36	16.74	17.33
3915	NASDAQ	PEBK	Wed, Apr 27, 2016	16.96	16.96	16.96	16.96
3914	NASDAQ	PEBK	Tue, Apr 26, 2016	17.11	17.12	17.07	17.08
3913	NASDAQ	PEBK	Mon, Apr 25, 2016	17.11	17.26	17.11	17.15
3912	NASDAQ	PEBK	Fri, Apr 22, 2016	17.54	17.54	17.12	17.12
3911	NASDAQ	PEBK	Thu, Apr 21, 2016	17.19	17.19	17.19	17.19
3910	NASDAQ	PEBK	Wed, Apr 20, 2016	17.18	17.18	17.18	17.18
3909	NASDAQ	PEBK	Tue, Apr 19, 2016	17.13	17.17	17.07	17.17
3908	NASDAQ	PEBK	Mon, Apr 18, 2016	17.10	17.32	17.08	17.08
3907	NASDAQ	PEBK	Fri, Apr 15, 2016	17.17	17.55	17.10	17.18
3906	NASDAQ	PEBK	Thu, Apr 14, 2016	17.08	17.08	17.08	17.08
3905	NASDAQ	PEBK	Wed, Apr 13, 2016	17.08	17.08	17.08	17.08
3904	NASDAQ	PEBK	Tue, Apr 12, 2016	17.19	17.19	17.19	17.19
3903	NASDAQ	PEBK	Mon, Apr 11, 2016	17.11	17.56	17.11	17.19
3902	NASDAQ	PEBK	Fri, Apr 8, 2016	17.15	17.15	17.15	17.15
3901	NASDAQ	PEBK	Thu, Apr 7, 2016	17.15	17.15	17.15	17.15
3900	NASDAQ	PEBK	Wed, Apr 6, 2016	17.10	17.19	17.10	17.19
3899	NASDAQ	PEBK	Tue, Apr 5, 2016	17.55	17.55	17.55	17.18
3898	NASDAQ	PEBK	Mon, Apr 4, 2016	17.00	17.68	16.98	17.55
3897	NASDAQ	PEBK	Fri, Apr 1, 2016	17.00	17.00	16.93	16.93
3896	NASDAQ	PEBK	Thu, Mar 31, 2016	17.03	17.03	17.03	17.03
3895	NASDAQ	PEBK	Wed, Mar 30, 2016	16.92	17.03	16.91	17.03
3894	NASDAQ	PEBK	Tue, Mar 29, 2016	16.95	16.95	16.92	16.98
3893	NASDAQ	PEBK	Mon, Mar 28, 2016	16.91	16.98	16.91	16.98
3892	NASDAQ	PEBK	Thu, Mar 24, 2016	16.92	16.92	16.92	16.95
3891	NASDAQ	PEBK	Wed, Mar 23, 2016	16.92	16.92	16.92	16.92
3890	NASDAQ	PEBK	Tue, Mar 22, 2016	17.03	17.07	16.91	16.91
3889	NASDAQ	PEBK	Mon, Mar 21, 2016	17.18	17.42	17.03	17.32
3888	NASDAQ	PEBK	Fri, Mar 18, 2016	17.24	17.27	16.92	16.92
3887	NASDAQ	PEBK	Thu, Mar 17, 2016	17.04	17.04	17.04	17.04
3886	NASDAQ	PEBK	Wed, Mar 16, 2016	17.04	17.04	17.04	17.04
3885	NASDAQ	PEBK	Tue, Mar 15, 2016	16.94	16.94	16.94	17.11
3884	NASDAQ	PEBK	Mon, Mar 14, 2016	16.92	16.92	16.92	16.92
3883	NASDAQ	PEBK	Fri, Mar 11, 2016	16.86	16.86	16.86	16.98
3882	NASDAQ	PEBK	Thu, Mar 10, 2016	16.88	16.88	16.86	16.88
3881	NASDAQ	PEBK	Wed, Mar 9, 2016	17.05	17.05	17.05	16.88
3880	NASDAQ	PEBK	Tue, Mar 8, 2016	17.05	17.05	17.05	17.05
3879	NASDAQ	PEBK	Mon, Mar 7, 2016	16.98	17.08	16.98	17.00
3878	NASDAQ	PEBK	Fri, Mar 4, 2016	16.88	16.88	16.88	16.88
3877	NASDAQ	PEBK	Thu, Mar 3, 2016	17.09	17.09	17.09	16.86
3876	NASDAQ	PEBK	Wed, Mar 2, 2016	17.09	17.09	17.09	16.87
3875	NASDAQ	PEBK	Tue, Mar 1, 2016	16.86	16.88	16.86	16.87
3874	NASDAQ	PEBK	Mon, Feb 29, 2016	17.00	17.09	16.87	17.00
3873	NASDAQ	PEBK	Fri, Feb 26, 2016	17.09	17.09	16.94	17.00
3872	NASDAQ	PEBK	Thu, Feb 25, 2016	16.88	16.88	16.88	16.88
3871	NASDAQ	PEBK	Wed, Feb 24, 2016	16.85	17.09	16.85	17.09
3870	NASDAQ	PEBK	Tue, Feb 23, 2016	16.99	16.99	16.99	16.99
3869	NASDAQ	PEBK	Mon, Feb 22, 2016	16.86	17.04	16.86	16.99
3868	NASDAQ	PEBK	Fri, Feb 19, 2016	16.85	16.85	16.85	16.85
3867	NASDAQ	PEBK	Thu, Feb 18, 2016	16.91	16.91	16.91	16.91
3866	NASDAQ	PEBK	Wed, Feb 17, 2016	17.05	17.05	16.91	16.91
3865	NASDAQ	PEBK	Tue, Feb 16, 2016	17.08	17.08	16.91	16.91
3864	NASDAQ	PEBK	Fri, Feb 12, 2016	16.92	17.02	16.91	16.91
3863	NASDAQ	PEBK	Thu, Feb 11, 2016	16.91	16.91	16.82	16.82
3862	NASDAQ	PEBK	Wed, Feb 10, 2016	17.09	17.09	16.82	16.95
3861	NASDAQ	PEBK	Tue, Feb 9, 2016	17.08	17.08	17.08	17.08
3860	NASDAQ	PEBK	Mon, Feb 8, 2016	17.08	17.08	17.08	17.08
3859	NASDAQ	PEBK	Fri, Feb 5, 2016	17.09	17.09	17.09	17.09
3858	NASDAQ	PEBK	Thu, Feb 4, 2016	16.91	17.09	16.91	17.09
3857	NASDAQ	PEBK	Wed, Feb 3, 2016	16.91	16.91	16.91	16.91
3856	NASDAQ	PEBK	Tue, Feb 2, 2016	17.14	17.14	16.91	17.09
3855	NASDAQ	PEBK	Mon, Feb 1, 2016	17.14	17.27	17.14	17.15
3854	NASDAQ	PEBK	Fri, Jan 29, 2016	17.09	17.51	17.09	17.42
3853	NASDAQ	PEBK	Thu, Jan 28, 2016	17.09	17.32	17.09	17.32
3852	NASDAQ	PEBK	Wed, Jan 27, 2016	17.05	17.26	17.05	17.26
3851	NASDAQ	PEBK	Tue, Jan 26, 2016	16.95	17.58	16.95	16.98
3850	NASDAQ	PEBK	Mon, Jan 25, 2016	16.93	17.16	16.91	17.03
3849	NASDAQ	PEBK	Fri, Jan 22, 2016	17.13	17.30	17.13	17.30
3848	NASDAQ	PEBK	Thu, Jan 21, 2016	16.91	16.91	16.91	16.91
3847	NASDAQ	PEBK	Wed, Jan 20, 2016	16.83	17.58	16.82	16.91
3846	NASDAQ	PEBK	Tue, Jan 19, 2016	17.04	17.04	16.95	16.95
3845	NASDAQ	PEBK	Fri, Jan 15, 2016	17.45	17.45	16.97	16.97
3844	NASDAQ	PEBK	Thu, Jan 14, 2016	17.00	17.47	17.00	17.47
3843	NASDAQ	PEBK	Wed, Jan 13, 2016	16.90	17.05	16.90	17.00
3842	NASDAQ	PEBK	Tue, Jan 12, 2016	16.86	17.05	16.86	16.96
3841	NASDAQ	PEBK	Mon, Jan 11, 2016	16.91	17.32	16.86	17.00
3840	NASDAQ	PEBK	Fri, Jan 8, 2016	17.32	17.59	16.91	16.91
3839	NASDAQ	PEBK	Thu, Jan 7, 2016	16.91	17.55	16.86	17.27
3838	NASDAQ	PEBK	Wed, Jan 6, 2016	16.71	17.23	16.62	17.00
3837	NASDAQ	PEBK	Tue, Jan 5, 2016	17.07	17.24	17.06	17.19
3836	NASDAQ	PEBK	Mon, Jan 4, 2016	17.37	17.39	17.36	17.39
3835	NASDAQ	PEBK	Thu, Dec 31, 2015	17.59	17.59	17.56	17.58
3834	NASDAQ	PEBK	Wed, Dec 30, 2015	17.46	17.46	17.46	17.46
3833	NASDAQ	PEBK	Tue, Dec 29, 2015	17.46	17.46	17.46	17.46
3832	NASDAQ	PEBK	Mon, Dec 28, 2015	17.48	17.48	17.48	17.48
3831	NASDAQ	PEBK	Thu, Dec 24, 2015	17.59	17.59	17.59	17.59
3830	NASDAQ	PEBK	Wed, Dec 23, 2015	17.59	17.59	17.59	17.59
3829	NASDAQ	PEBK	Tue, Dec 22, 2015	17.42	17.59	17.42	17.59
3828	NASDAQ	PEBK	Mon, Dec 21, 2015	17.50	17.67	17.50	17.67
3827	NASDAQ	PEBK	Fri, Dec 18, 2015	17.45	17.68	17.45	17.68
3826	NASDAQ	PEBK	Thu, Dec 17, 2015	17.58	17.58	17.58	17.58
3825	NASDAQ	PEBK	Wed, Dec 16, 2015	17.37	17.57	17.36	17.55
3824	NASDAQ	PEBK	Tue, Dec 15, 2015	17.68	17.68	17.65	17.67
3823	NASDAQ	PEBK	Mon, Dec 14, 2015	17.36	17.40	17.36	17.40
3822	NASDAQ	PEBK	Fri, Dec 11, 2015	17.36	17.37	17.36	17.37
3821	NASDAQ	PEBK	Thu, Dec 10, 2015	17.36	17.36	17.36	17.36
3820	NASDAQ	PEBK	Mon, Dec 7, 2015	17.67	17.67	17.45	17.45
3819	NASDAQ	PEBK	Fri, Dec 4, 2015	17.32	17.68	17.32	17.67
3818	NASDAQ	PEBK	Thu, Dec 3, 2015	17.68	17.68	17.55	17.66
3817	NASDAQ	PEBK	Wed, Dec 2, 2015	17.59	17.59	17.51	17.51
3816	NASDAQ	PEBK	Tue, Dec 1, 2015	17.63	17.63	17.36	17.36
3815	NASDAQ	PEBK	Mon, Nov 30, 2015	17.49	17.49	17.37	17.37
3814	NASDAQ	PEBK	Fri, Nov 27, 2015	17.27	17.66	17.27	17.28
3813	NASDAQ	PEBK	Wed, Nov 25, 2015	17.27	17.28	17.27	17.27
3812	NASDAQ	PEBK	Mon, Nov 23, 2015	17.14	17.55	17.14	17.18
3811	NASDAQ	PEBK	Fri, Nov 20, 2015	16.97	17.45	16.97	17.45
3810	NASDAQ	PEBK	Thu, Nov 19, 2015	16.96	17.25	16.96	17.25
3809	NASDAQ	PEBK	Tue, Nov 17, 2015	16.93	16.93	16.93	16.93
3808	NASDAQ	PEBK	Mon, Nov 16, 2015	17.12	17.12	17.12	17.12
3807	NASDAQ	PEBK	Fri, Nov 13, 2015	16.96	16.96	16.95	16.95
3806	NASDAQ	PEBK	Thu, Nov 12, 2015	17.06	17.06	16.95	16.95
3805	NASDAQ	PEBK	Wed, Nov 11, 2015	17.68	17.68	17.07	17.07
3804	NASDAQ	PEBK	Mon, Nov 9, 2015	16.96	17.67	16.95	17.43
3803	NASDAQ	PEBK	Fri, Nov 6, 2015	16.95	17.25	16.95	17.06
3802	NASDAQ	PEBK	Thu, Nov 5, 2015	17.24	17.57	16.94	17.17
3801	NASDAQ	PEBK	Wed, Nov 4, 2015	17.61	17.65	17.09	17.45
3800	NASDAQ	PEBK	Tue, Nov 3, 2015	17.57	17.67	17.24	17.24
3799	NASDAQ	PEBK	Mon, Nov 2, 2015	17.45	17.51	17.32	17.34
3798	NASDAQ	PEBK	Fri, Oct 30, 2015	17.49	17.68	17.32	17.46
3797	NASDAQ	PEBK	Thu, Oct 29, 2015	16.98	17.68	16.98	17.66
3796	NASDAQ	PEBK	Wed, Oct 28, 2015	16.85	17.06	16.85	16.98
3795	NASDAQ	PEBK	Tue, Oct 27, 2015	17.16	17.16	16.86	16.86
3794	NASDAQ	PEBK	Mon, Oct 26, 2015	16.87	17.05	16.82	16.95
3793	NASDAQ	PEBK	Fri, Oct 23, 2015	16.88	16.88	16.77	16.77
3792	NASDAQ	PEBK	Thu, Oct 22, 2015	16.88	16.88	16.66	16.78
3791	NASDAQ	PEBK	Wed, Oct 21, 2015	16.89	16.89	16.89	16.89
3790	NASDAQ	PEBK	Tue, Oct 20, 2015	16.82	16.96	16.75	16.91
3789	NASDAQ	PEBK	Mon, Oct 19, 2015	16.69	16.83	16.36	16.68
3788	NASDAQ	PEBK	Fri, Oct 16, 2015	16.21	16.21	16.21	16.21
3787	NASDAQ	PEBK	Thu, Oct 15, 2015	15.96	16.71	15.92	16.69
3786	NASDAQ	PEBK	Wed, Oct 14, 2015	16.35	16.45	16.35	16.42
3785	NASDAQ	PEBK	Tue, Oct 13, 2015	16.32	16.63	16.32	16.45
3784	NASDAQ	PEBK	Mon, Oct 12, 2015	15.84	16.35	15.82	16.35
3783	NASDAQ	PEBK	Thu, Oct 8, 2015	15.77	15.97	15.77	15.91
3782	NASDAQ	PEBK	Wed, Oct 7, 2015	16.00	16.00	15.77	15.77
3781	NASDAQ	PEBK	Tue, Oct 6, 2015	15.82	15.82	15.77	15.77
3780	NASDAQ	PEBK	Mon, Oct 5, 2015	15.84	16.04	15.77	16.02
3779	NASDAQ	PEBK	Fri, Oct 2, 2015	16.23	16.23	15.82	15.82
3778	NASDAQ	PEBK	Thu, Oct 1, 2015	15.67	15.91	15.67	15.91
3777	NASDAQ	PEBK	Wed, Sep 30, 2015	15.91	15.91	15.91	15.91
3776	NASDAQ	PEBK	Tue, Sep 29, 2015	15.63	15.91	15.59	15.91
3775	NASDAQ	PEBK	Fri, Sep 25, 2015	15.84	16.06	15.75	15.99
3774	NASDAQ	PEBK	Thu, Sep 24, 2015	15.62	15.82	15.62	15.82
3773	NASDAQ	PEBK	Wed, Sep 23, 2015	15.67	16.29	15.60	16.29
3772	NASDAQ	PEBK	Tue, Sep 22, 2015	16.37	16.41	16.35	16.35
3771	NASDAQ	PEBK	Mon, Sep 21, 2015	14.57	16.45	14.57	16.45
3770	NASDAQ	PEBK	Fri, Sep 18, 2015	16.56	16.56	16.19	16.56
3769	NASDAQ	PEBK	Thu, Sep 17, 2015	16.40	16.40	16.40	16.40
3768	NASDAQ	PEBK	Wed, Sep 16, 2015	16.70	16.73	16.70	16.73
3767	NASDAQ	PEBK	Tue, Sep 15, 2015	16.72	17.26	16.46	16.51
3766	NASDAQ	PEBK	Mon, Sep 14, 2015	16.82	16.82	16.50	16.55
3765	NASDAQ	PEBK	Fri, Sep 11, 2015	16.59	17.15	16.55	17.15
3764	NASDAQ	PEBK	Wed, Sep 9, 2015	16.45	17.15	16.45	17.15
3763	NASDAQ	PEBK	Tue, Sep 8, 2015	16.56	16.79	16.56	16.62
3762	NASDAQ	PEBK	Fri, Sep 4, 2015	16.93	16.93	16.80	16.80
3761	NASDAQ	PEBK	Thu, Sep 3, 2015	16.90	17.24	16.80	17.24
3760	NASDAQ	PEBK	Wed, Sep 2, 2015	17.22	17.68	16.87	16.87
3759	NASDAQ	PEBK	Tue, Sep 1, 2015	17.56	17.56	17.05	17.33
3758	NASDAQ	PEBK	Mon, Aug 31, 2015	16.82	16.82	16.82	16.82
3757	NASDAQ	PEBK	Fri, Aug 28, 2015	16.50	17.68	16.50	17.68
3756	NASDAQ	PEBK	Thu, Aug 27, 2015	17.25	17.25	16.40	16.82
3755	NASDAQ	PEBK	Wed, Aug 26, 2015	16.51	17.40	16.51	17.06
3754	NASDAQ	PEBK	Tue, Aug 25, 2015	17.33	17.33	17.33	17.33
3753	NASDAQ	PEBK	Mon, Aug 24, 2015	17.68	17.68	16.20	16.64
3752	NASDAQ	PEBK	Fri, Aug 21, 2015	17.36	17.38	17.32	17.36
3751	NASDAQ	PEBK	Thu, Aug 20, 2015	17.67	17.67	17.32	17.36
3750	NASDAQ	PEBK	Mon, Aug 17, 2015	17.63	17.63	17.31	17.31
3749	NASDAQ	PEBK	Fri, Aug 14, 2015	17.41	17.53	17.36	17.38
3748	NASDAQ	PEBK	Thu, Aug 13, 2015	17.49	17.55	17.34	17.34
3747	NASDAQ	PEBK	Wed, Aug 12, 2015	17.54	17.71	17.27	17.42
3746	NASDAQ	PEBK	Fri, Aug 7, 2015	17.49	17.56	17.37	17.54
3745	NASDAQ	PEBK	Thu, Aug 6, 2015	17.05	17.36	16.82	17.25
3744	NASDAQ	PEBK	Wed, Aug 5, 2015	16.68	17.35	16.62	16.91
3743	NASDAQ	PEBK	Tue, Aug 4, 2015	16.65	16.65	16.65	16.65
3742	NASDAQ	PEBK	Mon, Aug 3, 2015	16.65	16.67	16.59	16.59
3741	NASDAQ	PEBK	Thu, Jul 30, 2015	16.70	16.75	16.60	16.64
3740	NASDAQ	PEBK	Tue, Jul 28, 2015	16.43	17.18	16.43	17.11
3739	NASDAQ	PEBK	Mon, Jul 27, 2015	16.64	16.87	16.62	16.82
3738	NASDAQ	PEBK	Wed, Jul 22, 2015	16.64	16.64	16.58	16.59
3737	NASDAQ	PEBK	Tue, Jul 21, 2015	16.61	16.62	16.61	16.61
3736	NASDAQ	PEBK	Mon, Jul 20, 2015	16.77	16.82	16.61	16.81
3735	NASDAQ	PEBK	Thu, Jul 16, 2015	16.82	16.82	16.82	16.82
3734	NASDAQ	PEBK	Wed, Jul 15, 2015	16.81	16.82	16.79	16.82
3733	NASDAQ	PEBK	Thu, Jul 9, 2015	16.95	16.95	16.95	16.95
3732	NASDAQ	PEBK	Wed, Jul 8, 2015	16.55	16.55	16.55	16.55
3731	NASDAQ	PEBK	Tue, Jul 7, 2015	16.67	16.88	16.73	16.88
3730	NASDAQ	PEBK	Tue, Jun 30, 2015	16.95	17.09	16.61	16.67
3729	NASDAQ	PEBK	Mon, Jun 29, 2015	16.63	16.93	16.63	16.93
3728	NASDAQ	PEBK	Fri, Jun 26, 2015	16.82	16.90	16.59	16.90
3727	NASDAQ	PEBK	Wed, Jun 24, 2015	16.49	16.81	16.49	16.81
3726	NASDAQ	PEBK	Tue, Jun 23, 2015	16.58	16.91	16.42	16.80
3725	NASDAQ	PEBK	Mon, Jun 22, 2015	16.59	16.59	16.59	16.59
3724	NASDAQ	PEBK	Fri, Jun 19, 2015	16.63	16.82	16.82	16.82
3723	NASDAQ	PEBK	Thu, Jun 18, 2015	16.92	16.59	16.59	16.59
3722	NASDAQ	PEBK	Wed, Jun 17, 2015	16.72	16.72	16.72	16.72
3721	NASDAQ	PEBK	Mon, Jun 15, 2015	16.92	16.92	16.59	16.59
3720	NASDAQ	PEBK	Fri, Jun 12, 2015	16.59	16.92	16.59	16.92
3719	NASDAQ	PEBK	Wed, Jun 10, 2015	16.59	16.59	16.59	16.59
3718	NASDAQ	PEBK	Tue, Jun 9, 2015	16.63	16.57	16.57	16.57
3717	NASDAQ	PEBK	Mon, Jun 8, 2015	16.59	16.75	16.45	16.59
3716	NASDAQ	PEBK	Fri, Jun 5, 2015	16.51	16.51	16.51	16.51
3715	NASDAQ	PEBK	Wed, Jun 3, 2015	16.95	16.95	16.59	16.60
3714	NASDAQ	PEBK	Tue, Jun 2, 2015	16.55	16.81	16.55	16.81
3713	NASDAQ	PEBK	Mon, Jun 1, 2015	16.59	16.67	16.58	16.66
3712	NASDAQ	PEBK	Fri, May 29, 2015	16.61	16.73	16.61	16.73
3711	NASDAQ	PEBK	Wed, May 27, 2015	16.68	16.72	16.59	16.61
3710	NASDAQ	PEBK	Fri, May 22, 2015	16.55	16.55	16.55	16.55
3709	NASDAQ	PEBK	Thu, May 21, 2015	16.45	16.73	16.45	16.73
3708	NASDAQ	PEBK	Wed, May 20, 2015	16.45	16.58	16.32	16.45
3707	NASDAQ	PEBK	Tue, May 19, 2015	16.45	16.73	16.37	16.45
3706	NASDAQ	PEBK	Mon, May 18, 2015	16.63	16.63	16.45	16.46
3705	NASDAQ	PEBK	Fri, May 15, 2015	16.63	16.63	16.62	16.62
3704	NASDAQ	PEBK	Thu, May 14, 2015	16.65	16.95	16.64	16.64
3703	NASDAQ	PEBK	Wed, May 13, 2015	16.67	16.73	16.64	16.73
3702	NASDAQ	PEBK	Tue, May 12, 2015	16.65	16.77	16.62	16.66
3701	NASDAQ	PEBK	Mon, May 11, 2015	16.78	16.95	16.77	16.86
3700	NASDAQ	PEBK	Fri, May 8, 2015	16.85	16.84	16.77	16.78
3699	NASDAQ	PEBK	Thu, May 7, 2015	16.73	16.73	16.73	16.73
3698	NASDAQ	PEBK	Wed, May 6, 2015	16.95	16.95	16.83	16.86
3697	NASDAQ	PEBK	Tue, May 5, 2015	16.83	16.94	16.83	16.94
3696	NASDAQ	PEBK	Mon, May 4, 2015	16.62	16.89	16.62	16.83
3695	NASDAQ	PEBK	Fri, May 1, 2015	16.68	16.68	16.64	16.65
3694	NASDAQ	PEBK	Thu, Apr 30, 2015	16.83	16.87	16.82	16.82
3693	NASDAQ	PEBK	Wed, Apr 29, 2015	16.82	16.82	16.82	16.82
3692	NASDAQ	PEBK	Tue, Apr 28, 2015	16.82	16.84	16.78	16.82
3691	NASDAQ	PEBK	Mon, Apr 27, 2015	16.82	16.95	16.82	16.95
3690	NASDAQ	PEBK	Fri, Apr 24, 2015	16.97	16.97	16.77	16.96
3689	NASDAQ	PEBK	Thu, Apr 23, 2015	16.77	16.78	16.77	16.77
3688	NASDAQ	PEBK	Wed, Apr 22, 2015	16.82	16.78	16.78	16.78
3687	NASDAQ	PEBK	Tue, Apr 21, 2015	16.65	16.82	16.65	16.82
3686	NASDAQ	PEBK	Mon, Apr 20, 2015	16.64	16.75	16.64	16.70
3685	NASDAQ	PEBK	Fri, Apr 17, 2015	16.66	16.75	16.70	16.70
3684	NASDAQ	PEBK	Thu, Apr 16, 2015	16.73	16.73	16.73	16.73
3683	NASDAQ	PEBK	Wed, Apr 15, 2015	16.68	16.73	16.67	16.73
3682	NASDAQ	PEBK	Tue, Apr 14, 2015	16.95	16.80	16.73	16.73
3681	NASDAQ	PEBK	Mon, Apr 13, 2015	16.82	16.82	16.68	16.73
3680	NASDAQ	PEBK	Fri, Apr 10, 2015	16.69	16.69	16.69	16.69
3679	NASDAQ	PEBK	Wed, Apr 8, 2015	16.89	16.89	16.68	16.68
3678	NASDAQ	PEBK	Mon, Apr 6, 2015	16.87	16.89	16.65	16.65
3677	NASDAQ	PEBK	Thu, Apr 2, 2015	16.69	16.73	16.69	16.69
3676	NASDAQ	PEBK	Wed, Apr 1, 2015	16.78	16.98	16.77	16.98
3675	NASDAQ	PEBK	Tue, Mar 31, 2015	17.01	17.01	16.79	16.79
3674	NASDAQ	PEBK	Mon, Mar 30, 2015	16.82	16.82	16.59	16.59
3673	NASDAQ	PEBK	Fri, Mar 27, 2015	16.98	16.98	16.83	16.83
3672	NASDAQ	PEBK	Thu, Mar 26, 2015	16.82	16.98	16.65	16.98
3671	NASDAQ	PEBK	Wed, Mar 25, 2015	16.78	16.81	16.73	16.73
3670	NASDAQ	PEBK	Tue, Mar 24, 2015	17.18	17.01	16.65	17.01
3669	NASDAQ	PEBK	Mon, Mar 23, 2015	16.79	16.91	16.79	16.88
3668	NASDAQ	PEBK	Fri, Mar 20, 2015	16.63	17.02	16.63	16.65
3667	NASDAQ	PEBK	Thu, Mar 19, 2015	16.65	16.65	16.65	16.65
3666	NASDAQ	PEBK	Wed, Mar 18, 2015	16.95	16.98	16.95	16.95
3665	NASDAQ	PEBK	Tue, Mar 17, 2015	16.87	16.94	16.59	16.94
3664	NASDAQ	PEBK	Mon, Mar 16, 2015	17.16	17.24	16.59	16.81
3663	NASDAQ	PEBK	Fri, Mar 13, 2015	17.08	17.08	17.04	17.04
3662	NASDAQ	PEBK	Thu, Mar 12, 2015	17.00	17.08	16.92	17.08
3661	NASDAQ	PEBK	Wed, Mar 11, 2015	16.84	17.00	16.72	16.86
3660	NASDAQ	PEBK	Tue, Mar 10, 2015	16.83	16.83	16.83	16.83
3659	NASDAQ	PEBK	Mon, Mar 9, 2015	17.00	16.83	16.75	16.75
3658	NASDAQ	PEBK	Fri, Mar 6, 2015	16.83	16.93	16.68	16.81
3657	NASDAQ	PEBK	Thu, Mar 5, 2015	16.83	16.83	16.83	16.83
3656	NASDAQ	PEBK	Wed, Mar 4, 2015	16.68	16.83	16.65	16.83
3655	NASDAQ	PEBK	Tue, Mar 3, 2015	16.68	16.69	16.68	16.69
3654	NASDAQ	PEBK	Mon, Mar 2, 2015	16.64	16.86	16.36	16.68
3653	NASDAQ	PEBK	Fri, Feb 27, 2015	17.00	17.00	16.73	16.73
3652	NASDAQ	PEBK	Wed, Feb 25, 2015	17.21	17.21	16.61	16.96
3651	NASDAQ	PEBK	Tue, Feb 24, 2015	17.00	17.00	16.65	16.95
3650	NASDAQ	PEBK	Mon, Feb 23, 2015	16.84	17.00	16.54	16.54
3649	NASDAQ	PEBK	Fri, Feb 20, 2015	16.36	17.05	16.36	16.46
3648	NASDAQ	PEBK	Thu, Feb 19, 2015	16.61	16.62	15.91	16.34
3647	NASDAQ	PEBK	Wed, Feb 18, 2015	17.18	17.18	16.42	16.49
3646	NASDAQ	PEBK	Tue, Feb 17, 2015	16.69	17.18	16.60	17.18
3645	NASDAQ	PEBK	Fri, Feb 13, 2015	17.05	17.06	16.60	16.60
3644	NASDAQ	PEBK	Thu, Feb 12, 2015	16.90	16.90	16.57	16.86
3643	NASDAQ	PEBK	Wed, Feb 11, 2015	17.15	17.15	16.90	16.90
3642	NASDAQ	PEBK	Tue, Feb 10, 2015	16.86	16.90	16.86	16.90
3641	NASDAQ	PEBK	Mon, Feb 9, 2015	16.50	17.00	16.50	16.58
3640	NASDAQ	PEBK	Fri, Feb 6, 2015	16.77	16.77	16.49	16.50
3639	NASDAQ	PEBK	Thu, Feb 5, 2015	17.25	17.25	16.50	16.50
3638	NASDAQ	PEBK	Wed, Feb 4, 2015	17.00	17.25	16.55	17.25
3637	NASDAQ	PEBK	Tue, Feb 3, 2015	17.00	17.08	16.64	17.01
3636	NASDAQ	PEBK	Mon, Feb 2, 2015	17.11	17.25	16.45	16.55
3635	NASDAQ	PEBK	Fri, Jan 30, 2015	16.39	16.39	16.39	16.39
3634	NASDAQ	PEBK	Thu, Jan 29, 2015	17.25	17.25	16.40	16.40
3633	NASDAQ	PEBK	Wed, Jan 28, 2015	17.26	17.26	16.29	16.41
3632	NASDAQ	PEBK	Tue, Jan 27, 2015	16.30	16.50	16.27	16.50
3631	NASDAQ	PEBK	Mon, Jan 26, 2015	16.82	17.26	16.08	16.25
3630	NASDAQ	PEBK	Fri, Jan 23, 2015	16.12	16.34	16.02	16.34
3629	NASDAQ	PEBK	Thu, Jan 22, 2015	16.15	16.15	16.00	16.13
3628	NASDAQ	PEBK	Wed, Jan 21, 2015	16.16	16.16	16.00	16.09
3627	NASDAQ	PEBK	Tue, Jan 20, 2015	16.16	16.16	16.03	16.16
3626	NASDAQ	PEBK	Fri, Jan 16, 2015	16.16	16.16	16.07	16.15
3625	NASDAQ	PEBK	Thu, Jan 15, 2015	16.38	16.38	16.09	16.09
3624	NASDAQ	PEBK	Wed, Jan 14, 2015	16.35	16.35	16.07	16.17
3623	NASDAQ	PEBK	Tue, Jan 13, 2015	16.19	16.32	16.19	16.19
3622	NASDAQ	PEBK	Mon, Jan 12, 2015	16.18	16.36	16.19	16.19
3621	NASDAQ	PEBK	Fri, Jan 9, 2015	16.27	16.27	16.19	16.23
3620	NASDAQ	PEBK	Thu, Jan 8, 2015	16.19	16.21	16.18	16.18
3619	NASDAQ	PEBK	Wed, Jan 7, 2015	16.47	16.49	16.18	16.18
3618	NASDAQ	PEBK	Tue, Jan 6, 2015	16.49	16.49	16.26	16.27
3617	NASDAQ	PEBK	Mon, Jan 5, 2015	16.35	16.71	16.27	16.49
3616	NASDAQ	PEBK	Fri, Jan 2, 2015	16.45	16.46	16.26	16.32
3615	NASDAQ	PEBK	Wed, Dec 31, 2014	16.28	16.80	16.34	16.35
3614	NASDAQ	PEBK	Tue, Dec 30, 2014	16.49	16.53	16.26	16.26
3613	NASDAQ	PEBK	Mon, Dec 29, 2014	16.17	16.18	16.16	16.16
3612	NASDAQ	PEBK	Fri, Dec 26, 2014	16.53	16.53	16.17	16.17
3611	NASDAQ	PEBK	Wed, Dec 24, 2014	16.45	16.45	16.35	16.45
3610	NASDAQ	PEBK	Tue, Dec 23, 2014	16.15	16.38	16.15	16.34
3609	NASDAQ	PEBK	Mon, Dec 22, 2014	16.14	16.45	16.14	16.45
3608	NASDAQ	PEBK	Fri, Dec 19, 2014	16.07	16.41	16.07	16.09
3607	NASDAQ	PEBK	Thu, Dec 18, 2014	16.18	16.36	16.18	16.27
3606	NASDAQ	PEBK	Wed, Dec 17, 2014	16.23	16.21	16.21	16.21
3605	NASDAQ	PEBK	Tue, Dec 16, 2014	16.25	16.49	16.19	16.26
3604	NASDAQ	PEBK	Mon, Dec 15, 2014	16.33	16.53	16.18	16.22
3603	NASDAQ	PEBK	Fri, Dec 12, 2014	16.51	16.51	16.14	16.15
3602	NASDAQ	PEBK	Thu, Dec 11, 2014	16.25	16.27	16.17	16.27
3601	NASDAQ	PEBK	Wed, Dec 10, 2014	16.39	16.40	16.35	16.35
3600	NASDAQ	PEBK	Tue, Dec 9, 2014	16.31	16.50	16.14	16.50
3599	NASDAQ	PEBK	Mon, Dec 8, 2014	16.48	16.55	16.34	16.36
3598	NASDAQ	PEBK	Fri, Dec 5, 2014	16.49	16.30	16.28	16.28
3597	NASDAQ	PEBK	Thu, Dec 4, 2014	16.50	16.50	16.38	16.50
3596	NASDAQ	PEBK	Wed, Dec 3, 2014	16.48	16.49	16.36	16.36
3595	NASDAQ	PEBK	Mon, Dec 1, 2014	16.50	16.50	16.50	16.50
3594	NASDAQ	PEBK	Wed, Nov 26, 2014	16.33	16.55	16.33	16.55
3593	NASDAQ	PEBK	Tue, Nov 25, 2014	16.46	16.46	16.46	16.46
3592	NASDAQ	PEBK	Mon, Nov 24, 2014	16.73	16.73	16.46	16.46
3591	NASDAQ	PEBK	Fri, Nov 21, 2014	16.81	16.82	16.81	16.82
3590	NASDAQ	PEBK	Thu, Nov 20, 2014	16.77	16.77	16.68	16.68
3589	NASDAQ	PEBK	Wed, Nov 19, 2014	16.36	16.64	16.36	16.61
3588	NASDAQ	PEBK	Tue, Nov 18, 2014	16.77	16.82	16.73	16.82
3587	NASDAQ	PEBK	Mon, Nov 17, 2014	16.82	16.76	16.27	16.61
3586	NASDAQ	PEBK	Fri, Nov 14, 2014	16.18	16.20	16.18	16.20
3585	NASDAQ	PEBK	Wed, Nov 12, 2014	16.33	16.33	16.33	16.33
3584	NASDAQ	PEBK	Tue, Nov 11, 2014	16.19	15.97	15.84	15.84
3583	NASDAQ	PEBK	Mon, Nov 10, 2014	16.26	16.26	16.26	16.26
3582	NASDAQ	PEBK	Fri, Nov 7, 2014	15.84	15.84	15.84	15.84
3581	NASDAQ	PEBK	Thu, Nov 6, 2014	16.00	16.18	16.00	16.14
3580	NASDAQ	PEBK	Wed, Nov 5, 2014	15.98	16.01	16.00	16.00
3579	NASDAQ	PEBK	Tue, Nov 4, 2014	16.00	16.05	16.00	16.05
3578	NASDAQ	PEBK	Mon, Nov 3, 2014	15.91	16.00	15.91	16.00
3577	NASDAQ	PEBK	Fri, Oct 31, 2014	15.62	15.91	15.62	15.91
3576	NASDAQ	PEBK	Wed, Oct 29, 2014	15.86	15.86	15.84	15.86
3575	NASDAQ	PEBK	Tue, Oct 28, 2014	15.64	15.77	15.64	15.77
3574	NASDAQ	PEBK	Mon, Oct 27, 2014	15.64	15.64	15.34	15.34
3573	NASDAQ	PEBK	Fri, Oct 24, 2014	15.64	15.64	15.64	15.64
3572	NASDAQ	PEBK	Thu, Oct 23, 2014	15.50	15.64	15.27	15.64
3571	NASDAQ	PEBK	Tue, Oct 21, 2014	15.65	15.64	15.56	15.56
3570	NASDAQ	PEBK	Mon, Oct 20, 2014	15.47	15.81	15.66	15.72
3569	NASDAQ	PEBK	Fri, Oct 17, 2014	15.47	15.81	15.47	15.81
3568	NASDAQ	PEBK	Thu, Oct 16, 2014	15.14	15.81	15.14	15.27
3567	NASDAQ	PEBK	Wed, Oct 15, 2014	15.15	15.15	15.15	15.15
3566	NASDAQ	PEBK	Tue, Oct 14, 2014	15.17	15.32	15.16	15.16
3565	NASDAQ	PEBK	Thu, Oct 9, 2014	15.33	15.33	15.33	15.33
3564	NASDAQ	PEBK	Wed, Oct 8, 2014	15.21	15.32	15.21	15.30
3563	NASDAQ	PEBK	Tue, Oct 7, 2014	15.18	16.14	15.16	15.83
3562	NASDAQ	PEBK	Fri, Oct 3, 2014	15.06	15.25	15.25	15.25
3561	NASDAQ	PEBK	Thu, Oct 2, 2014	16.02	16.02	15.23	15.32
3560	NASDAQ	PEBK	Wed, Oct 1, 2014	15.55	16.25	15.45	16.05
3559	NASDAQ	PEBK	Tue, Sep 30, 2014	15.40	15.41	15.40	15.41
3558	NASDAQ	PEBK	Mon, Sep 29, 2014	15.44	15.45	15.41	15.42
3557	NASDAQ	PEBK	Thu, Sep 25, 2014	15.45	15.45	15.30	15.42
3556	NASDAQ	PEBK	Wed, Sep 24, 2014	15.23	15.23	15.23	15.23
3555	NASDAQ	PEBK	Tue, Sep 23, 2014	15.44	15.46	15.38	15.46
3554	NASDAQ	PEBK	Mon, Sep 22, 2014	15.23	15.27	15.27	15.27
3553	NASDAQ	PEBK	Fri, Sep 19, 2014	15.14	15.35	15.14	15.35
3552	NASDAQ	PEBK	Thu, Sep 18, 2014	15.14	15.16	15.14	15.15
3551	NASDAQ	PEBK	Wed, Sep 17, 2014	15.15	15.32	15.14	15.32
3550	NASDAQ	PEBK	Tue, Sep 16, 2014	15.30	15.38	15.15	15.15
3549	NASDAQ	PEBK	Mon, Sep 15, 2014	15.42	15.43	15.15	15.43
3548	NASDAQ	PEBK	Fri, Sep 12, 2014	15.40	15.40	15.33	15.33
3547	NASDAQ	PEBK	Thu, Sep 11, 2014	15.15	15.17	15.15	15.15
3546	NASDAQ	PEBK	Wed, Sep 10, 2014	15.15	15.22	15.15	15.22
3545	NASDAQ	PEBK	Tue, Sep 9, 2014	15.15	15.15	15.15	15.15
3544	NASDAQ	PEBK	Mon, Sep 8, 2014	15.28	15.14	15.14	15.14
3543	NASDAQ	PEBK	Fri, Sep 5, 2014	15.44	15.44	15.38	15.38
3542	NASDAQ	PEBK	Thu, Sep 4, 2014	15.16	15.32	15.32	15.32
3541	NASDAQ	PEBK	Wed, Sep 3, 2014	15.36	15.35	15.32	15.32
3540	NASDAQ	PEBK	Tue, Sep 2, 2014	15.36	15.32	15.29	15.32
3539	NASDAQ	PEBK	Fri, Aug 29, 2014	15.36	15.36	15.34	15.36
3538	NASDAQ	PEBK	Thu, Aug 28, 2014	15.02	15.36	15.00	15.36
3537	NASDAQ	PEBK	Wed, Aug 27, 2014	15.11	15.14	14.91	15.05
3536	NASDAQ	PEBK	Tue, Aug 26, 2014	15.18	15.19	15.05	15.12
3535	NASDAQ	PEBK	Mon, Aug 25, 2014	15.17	15.17	15.00	15.12
3534	NASDAQ	PEBK	Fri, Aug 22, 2014	15.06	15.06	15.06	15.06
3533	NASDAQ	PEBK	Thu, Aug 21, 2014	15.10	15.10	15.00	15.00
3532	NASDAQ	PEBK	Wed, Aug 20, 2014	15.14	15.17	15.00	15.00
3531	NASDAQ	PEBK	Tue, Aug 19, 2014	15.00	15.09	15.00	15.09
3530	NASDAQ	PEBK	Mon, Aug 18, 2014	15.02	15.23	14.87	15.23
3529	NASDAQ	PEBK	Fri, Aug 15, 2014	14.98	15.05	14.98	15.00
3528	NASDAQ	PEBK	Thu, Aug 14, 2014	15.23	15.23	14.85	15.18
3527	NASDAQ	PEBK	Wed, Aug 13, 2014	15.20	15.17	14.95	15.00
3526	NASDAQ	PEBK	Tue, Aug 12, 2014	15.23	14.98	14.68	14.90
3525	NASDAQ	PEBK	Mon, Aug 11, 2014	14.61	15.14	14.91	14.98
3524	NASDAQ	PEBK	Fri, Aug 8, 2014	14.55	14.91	14.55	14.86
3523	NASDAQ	PEBK	Thu, Aug 7, 2014	15.00	15.00	14.82	14.82
3522	NASDAQ	PEBK	Wed, Aug 6, 2014	15.00	15.00	14.91	14.91
3521	NASDAQ	PEBK	Tue, Aug 5, 2014	15.00	15.00	14.77	14.91
3520	NASDAQ	PEBK	Mon, Aug 4, 2014	14.79	14.95	14.79	14.94
3519	NASDAQ	PEBK	Fri, Aug 1, 2014	14.94	14.95	14.77	14.95
3518	NASDAQ	PEBK	Thu, Jul 31, 2014	15.08	15.08	14.77	14.93
3517	NASDAQ	PEBK	Wed, Jul 30, 2014	15.05	15.15	14.91	15.08
3516	NASDAQ	PEBK	Tue, Jul 29, 2014	15.08	15.31	15.03	15.31
3515	NASDAQ	PEBK	Mon, Jul 28, 2014	15.04	15.16	15.04	15.08
3514	NASDAQ	PEBK	Fri, Jul 25, 2014	15.07	15.44	15.07	15.44
3513	NASDAQ	PEBK	Thu, Jul 24, 2014	15.28	15.28	15.06	15.11
3512	NASDAQ	PEBK	Wed, Jul 23, 2014	15.43	15.43	15.33	15.33
3511	NASDAQ	PEBK	Tue, Jul 22, 2014	15.43	15.26	15.25	15.26
3510	NASDAQ	PEBK	Mon, Jul 21, 2014	14.75	15.44	14.75	15.44
3509	NASDAQ	PEBK	Fri, Jul 18, 2014	14.70	14.91	14.55	14.55
3508	NASDAQ	PEBK	Thu, Jul 17, 2014	14.55	14.92	14.55	14.64
3507	NASDAQ	PEBK	Wed, Jul 16, 2014	14.90	14.64	14.55	14.61
3506	NASDAQ	PEBK	Mon, Jul 14, 2014	14.73	14.76	14.57	14.68
3505	NASDAQ	PEBK	Fri, Jul 11, 2014	14.65	14.65	14.61	14.61
3504	NASDAQ	PEBK	Tue, Jul 8, 2014	14.67	14.69	14.61	14.61
3503	NASDAQ	PEBK	Mon, Jul 7, 2014	14.55	14.85	14.55	14.57
3502	NASDAQ	PEBK	Thu, Jul 3, 2014	14.92	14.98	14.73	14.73
3501	NASDAQ	PEBK	Wed, Jul 2, 2014	14.75	14.85	14.68	14.68
3500	NASDAQ	PEBK	Tue, Jul 1, 2014	14.63	15.15	14.55	14.62
3499	NASDAQ	PEBK	Mon, Jun 30, 2014	14.55	14.56	14.45	14.55
3498	NASDAQ	PEBK	Fri, Jun 27, 2014	15.36	15.10	14.55	14.68
3497	NASDAQ	PEBK	Thu, Jun 26, 2014	14.57	15.15	14.55	14.65
3496	NASDAQ	PEBK	Wed, Jun 25, 2014	14.61	14.61	14.55	14.57
3495	NASDAQ	PEBK	Tue, Jun 24, 2014	14.56	14.76	14.55	14.55
3494	NASDAQ	PEBK	Mon, Jun 23, 2014	14.65	14.68	14.41	14.45
3493	NASDAQ	PEBK	Fri, Jun 20, 2014	14.41	14.51	14.36	14.51
3492	NASDAQ	PEBK	Thu, Jun 19, 2014	14.52	14.65	14.50	14.63
3491	NASDAQ	PEBK	Wed, Jun 18, 2014	14.50	14.64	14.45	14.50
3490	NASDAQ	PEBK	Tue, Jun 17, 2014	14.55	14.65	14.44	14.52
3489	NASDAQ	PEBK	Mon, Jun 16, 2014	14.65	14.84	14.44	14.44
3488	NASDAQ	PEBK	Fri, Jun 13, 2014	14.98	15.35	14.68	14.68
3487	NASDAQ	PEBK	Thu, Jun 12, 2014	15.00	15.00	14.65	14.99
3486	NASDAQ	PEBK	Wed, Jun 11, 2014	14.95	15.00	14.65	15.00
3485	NASDAQ	PEBK	Tue, Jun 10, 2014	15.45	15.45	14.93	14.94
3484	NASDAQ	PEBK	Mon, Jun 9, 2014	15.36	15.36	15.27	15.32
3483	NASDAQ	PEBK	Fri, Jun 6, 2014	15.25	15.36	15.05	15.27
3482	NASDAQ	PEBK	Thu, Jun 5, 2014	15.45	15.45	14.47	14.47
3481	NASDAQ	PEBK	Wed, Jun 4, 2014	15.44	15.45	15.44	15.45
3480	NASDAQ	PEBK	Tue, Jun 3, 2014	15.48	15.48	15.44	15.44
3479	NASDAQ	PEBK	Mon, Jun 2, 2014	15.49	15.49	15.49	15.49
3478	NASDAQ	PEBK	Thu, May 29, 2014	15.49	15.49	15.45	15.48
3477	NASDAQ	PEBK	Tue, May 27, 2014	15.49	15.49	15.45	15.46
3476	NASDAQ	PEBK	Thu, May 22, 2014	15.45	15.48	15.45	15.48
3475	NASDAQ	PEBK	Wed, May 21, 2014	15.45	15.45	15.45	15.45
3474	NASDAQ	PEBK	Tue, May 20, 2014	15.43	15.88	15.43	15.64
3473	NASDAQ	PEBK	Fri, May 16, 2014	15.68	15.89	15.68	15.89
3472	NASDAQ	PEBK	Thu, May 15, 2014	15.67	15.68	15.67	15.68
3471	NASDAQ	PEBK	Wed, May 14, 2014	15.78	15.88	15.67	15.67
3470	NASDAQ	PEBK	Tue, May 13, 2014	15.68	15.68	14.99	15.25
3469	NASDAQ	PEBK	Mon, May 12, 2014	15.80	15.80	15.59	15.67
3468	NASDAQ	PEBK	Fri, May 9, 2014	15.68	15.68	15.43	15.47
3467	NASDAQ	PEBK	Thu, May 8, 2014	15.59	15.56	15.50	15.50
3466	NASDAQ	PEBK	Wed, May 7, 2014	15.64	15.88	15.49	15.49
3465	NASDAQ	PEBK	Tue, May 6, 2014	15.78	15.81	15.49	15.54
3464	NASDAQ	PEBK	Mon, May 5, 2014	15.63	15.83	15.43	15.67
3463	NASDAQ	PEBK	Fri, May 2, 2014	15.39	15.85	15.55	15.60
3462	NASDAQ	PEBK	Thu, May 1, 2014	15.89	15.89	15.43	15.43
3461	NASDAQ	PEBK	Wed, Apr 30, 2014	15.68	15.68	15.59	15.59
3460	NASDAQ	PEBK	Tue, Apr 29, 2014	15.75	15.90	15.65	15.65
3459	NASDAQ	PEBK	Mon, Apr 28, 2014	15.35	15.91	15.35	15.91
3458	NASDAQ	PEBK	Fri, Apr 25, 2014	15.27	15.59	15.27	15.35
3457	NASDAQ	PEBK	Thu, Apr 24, 2014	15.36	15.36	15.36	15.36
3456	NASDAQ	PEBK	Wed, Apr 23, 2014	15.45	15.45	14.91	15.42
3455	NASDAQ	PEBK	Tue, Apr 22, 2014	14.61	15.45	14.61	15.41
3454	NASDAQ	PEBK	Mon, Apr 21, 2014	14.36	15.91	14.35	14.90
3453	NASDAQ	PEBK	Thu, Apr 17, 2014	14.17	14.27	14.10	14.18
3452	NASDAQ	PEBK	Wed, Apr 16, 2014	14.11	14.18	14.09	14.10
3451	NASDAQ	PEBK	Tue, Apr 15, 2014	14.14	14.18	14.06	14.09
3450	NASDAQ	PEBK	Mon, Apr 14, 2014	13.91	14.16	13.91	14.05
3449	NASDAQ	PEBK	Fri, Apr 11, 2014	14.33	14.25	14.23	14.23
3448	NASDAQ	PEBK	Thu, Apr 10, 2014	14.24	14.30	14.24	14.26
3447	NASDAQ	PEBK	Wed, Apr 9, 2014	14.18	14.26	14.18	14.26
3446	NASDAQ	PEBK	Tue, Apr 8, 2014	14.20	14.24	14.20	14.23
3445	NASDAQ	PEBK	Mon, Apr 7, 2014	13.91	14.07	13.91	14.05
3444	NASDAQ	PEBK	Fri, Apr 4, 2014	13.95	13.95	13.95	13.95
3443	NASDAQ	PEBK	Thu, Apr 3, 2014	13.92	13.92	13.92	13.92
3442	NASDAQ	PEBK	Wed, Apr 2, 2014	14.19	14.19	14.18	14.18
3441	NASDAQ	PEBK	Tue, Apr 1, 2014	14.07	14.07	14.07	14.07
3440	NASDAQ	PEBK	Mon, Mar 31, 2014	14.12	14.20	14.11	14.18
3439	NASDAQ	PEBK	Fri, Mar 28, 2014	14.31	14.31	14.05	14.20
3438	NASDAQ	PEBK	Thu, Mar 27, 2014	14.05	14.15	13.93	14.12
3437	NASDAQ	PEBK	Wed, Mar 26, 2014	14.05	14.05	14.05	14.05
3436	NASDAQ	PEBK	Tue, Mar 25, 2014	14.09	14.17	14.05	14.05
3435	NASDAQ	PEBK	Mon, Mar 24, 2014	14.08	14.26	14.08	14.09
3434	NASDAQ	PEBK	Fri, Mar 21, 2014	14.06	14.15	14.05	14.05
3433	NASDAQ	PEBK	Thu, Mar 20, 2014	14.05	14.25	14.05	14.14
3432	NASDAQ	PEBK	Wed, Mar 19, 2014	14.05	14.29	14.05	14.19
3431	NASDAQ	PEBK	Tue, Mar 18, 2014	14.05	14.09	14.05	14.09
3430	NASDAQ	PEBK	Mon, Mar 17, 2014	14.03	14.03	14.00	14.02
3429	NASDAQ	PEBK	Fri, Mar 14, 2014	14.18	14.36	13.91	14.08
3428	NASDAQ	PEBK	Thu, Mar 13, 2014	13.98	14.18	13.84	14.18
3427	NASDAQ	PEBK	Wed, Mar 12, 2014	13.88	13.91	13.82	13.91
3426	NASDAQ	PEBK	Tue, Mar 11, 2014	13.99	13.96	13.92	13.96
3425	NASDAQ	PEBK	Mon, Mar 10, 2014	13.92	13.97	13.86	13.96
3424	NASDAQ	PEBK	Thu, Mar 6, 2014	13.95	14.05	13.91	14.03
3423	NASDAQ	PEBK	Wed, Mar 5, 2014	14.06	14.06	13.86	13.86
3422	NASDAQ	PEBK	Tue, Mar 4, 2014	14.13	14.13	14.00	14.00
3421	NASDAQ	PEBK	Mon, Mar 3, 2014	13.75	14.14	13.75	14.09
3420	NASDAQ	PEBK	Fri, Feb 28, 2014	14.01	14.05	14.00	14.00
3419	NASDAQ	PEBK	Thu, Feb 27, 2014	14.29	14.29	13.91	14.00
3418	NASDAQ	PEBK	Wed, Feb 26, 2014	14.18	14.27	14.18	14.19
3417	NASDAQ	PEBK	Tue, Feb 25, 2014	14.10	14.23	14.10	14.23
3416	NASDAQ	PEBK	Mon, Feb 24, 2014	14.19	14.30	13.99	14.17
3415	NASDAQ	PEBK	Fri, Feb 21, 2014	14.27	14.27	14.25	14.25
3414	NASDAQ	PEBK	Thu, Feb 20, 2014	14.27	14.32	13.96	14.27
3413	NASDAQ	PEBK	Wed, Feb 19, 2014	14.22	14.22	13.92	14.09
3412	NASDAQ	PEBK	Tue, Feb 18, 2014	13.91	14.17	14.13	14.17
3411	NASDAQ	PEBK	Fri, Feb 14, 2014	13.99	14.14	13.86	13.91
3410	NASDAQ	PEBK	Thu, Feb 13, 2014	14.24	14.27	13.85	14.15
3409	NASDAQ	PEBK	Wed, Feb 12, 2014	14.19	14.23	14.07	14.09
3408	NASDAQ	PEBK	Tue, Feb 11, 2014	14.18	14.20	13.74	14.20
3407	NASDAQ	PEBK	Mon, Feb 10, 2014	14.03	14.36	13.91	14.04
3406	NASDAQ	PEBK	Fri, Feb 7, 2014	14.32	14.09	13.95	14.09
3405	NASDAQ	PEBK	Thu, Feb 6, 2014	13.85	14.91	13.77	14.34
3404	NASDAQ	PEBK	Wed, Feb 5, 2014	13.77	13.93	13.74	13.93
3403	NASDAQ	PEBK	Tue, Feb 4, 2014	13.74	13.83	13.74	13.83
3402	NASDAQ	PEBK	Mon, Feb 3, 2014	13.73	13.95	13.95	13.95
3401	NASDAQ	PEBK	Fri, Jan 31, 2014	13.71	14.02	13.71	14.00
3400	NASDAQ	PEBK	Thu, Jan 30, 2014	13.91	13.91	13.91	13.91
3399	NASDAQ	PEBK	Wed, Jan 29, 2014	13.97	13.97	13.88	13.88
3398	NASDAQ	PEBK	Tue, Jan 28, 2014	14.06	14.06	13.85	14.05
3397	NASDAQ	PEBK	Mon, Jan 27, 2014	13.82	14.09	13.69	14.03
3396	NASDAQ	PEBK	Fri, Jan 24, 2014	13.65	13.78	13.65	13.78
3395	NASDAQ	PEBK	Thu, Jan 23, 2014	13.66	13.66	13.66	13.66
3394	NASDAQ	PEBK	Wed, Jan 22, 2014	13.68	13.80	13.65	13.76
3393	NASDAQ	PEBK	Tue, Jan 21, 2014	13.85	13.85	13.77	13.77
3392	NASDAQ	PEBK	Fri, Jan 17, 2014	13.61	13.93	13.61	13.86
3391	NASDAQ	PEBK	Thu, Jan 16, 2014	13.79	13.82	13.78	13.82
3390	NASDAQ	PEBK	Wed, Jan 15, 2014	13.88	14.04	13.73	14.04
3389	NASDAQ	PEBK	Tue, Jan 14, 2014	14.08	14.00	13.86	13.88
3388	NASDAQ	PEBK	Mon, Jan 13, 2014	13.77	14.45	13.77	14.00
3387	NASDAQ	PEBK	Fri, Jan 10, 2014	13.73	13.77	13.65	13.77
3386	NASDAQ	PEBK	Thu, Jan 9, 2014	13.64	13.64	13.64	13.64
3385	NASDAQ	PEBK	Wed, Jan 8, 2014	13.63	13.68	13.55	13.64
3384	NASDAQ	PEBK	Tue, Jan 7, 2014	13.58	13.63	13.52	13.61
3383	NASDAQ	PEBK	Mon, Jan 6, 2014	13.28	13.59	13.40	13.50
3382	NASDAQ	PEBK	Fri, Jan 3, 2014	13.21	13.54	13.16	13.51
3381	NASDAQ	PEBK	Thu, Jan 2, 2014	12.92	13.40	12.89	13.06
3380	NASDAQ	PEBK	Tue, Dec 31, 2013	12.89	12.89	12.89	12.89
3379	NASDAQ	PEBK	Mon, Dec 30, 2013	12.89	12.88	12.85	12.85
3378	NASDAQ	PEBK	Fri, Dec 27, 2013	12.86	12.86	12.86	12.86
3377	NASDAQ	PEBK	Tue, Dec 24, 2013	12.97	13.18	12.81	12.82
3376	NASDAQ	PEBK	Mon, Dec 23, 2013	12.79	13.00	12.79	13.00
3375	NASDAQ	PEBK	Fri, Dec 20, 2013	12.81	12.75	12.73	12.74
3374	NASDAQ	PEBK	Thu, Dec 19, 2013	12.74	12.95	12.74	12.75
3373	NASDAQ	PEBK	Wed, Dec 18, 2013	12.73	12.73	12.73	12.73
3372	NASDAQ	PEBK	Tue, Dec 17, 2013	12.54	12.77	12.39	12.73
3371	NASDAQ	PEBK	Mon, Dec 16, 2013	12.31	12.73	12.31	12.65
3370	NASDAQ	PEBK	Fri, Dec 13, 2013	12.73	12.73	12.30	12.30
3369	NASDAQ	PEBK	Thu, Dec 12, 2013	12.58	12.72	12.53	12.53
3368	NASDAQ	PEBK	Wed, Dec 11, 2013	12.51	12.56	12.51	12.55
3367	NASDAQ	PEBK	Tue, Dec 10, 2013	12.89	12.94	12.51	12.72
3366	NASDAQ	PEBK	Mon, Dec 9, 2013	12.71	12.95	12.62	12.73
3365	NASDAQ	PEBK	Fri, Dec 6, 2013	12.83	12.83	12.73	12.73
3364	NASDAQ	PEBK	Thu, Dec 5, 2013	12.75	12.75	12.75	12.75
3363	NASDAQ	PEBK	Wed, Dec 4, 2013	12.95	12.95	12.73	12.73
3362	NASDAQ	PEBK	Tue, Dec 3, 2013	12.81	13.64	12.71	12.95
3361	NASDAQ	PEBK	Mon, Dec 2, 2013	12.47	12.80	12.36	12.79
3360	NASDAQ	PEBK	Fri, Nov 29, 2013	12.34	12.36	12.30	12.35
3359	NASDAQ	PEBK	Wed, Nov 27, 2013	12.27	12.36	12.27	12.34
3358	NASDAQ	PEBK	Tue, Nov 26, 2013	12.35	12.36	12.27	12.27
3357	NASDAQ	PEBK	Mon, Nov 25, 2013	12.35	12.35	12.27	12.30
3356	NASDAQ	PEBK	Fri, Nov 22, 2013	12.36	12.49	12.27	12.27
3355	NASDAQ	PEBK	Thu, Nov 21, 2013	12.13	12.63	12.05	12.10
3354	NASDAQ	PEBK	Wed, Nov 20, 2013	12.00	12.14	12.00	12.09
3353	NASDAQ	PEBK	Tue, Nov 19, 2013	12.09	12.09	12.08	12.09
3352	NASDAQ	PEBK	Mon, Nov 18, 2013	12.03	12.15	11.91	12.00
3351	NASDAQ	PEBK	Fri, Nov 15, 2013	11.91	12.09	11.91	12.09
3350	NASDAQ	PEBK	Thu, Nov 14, 2013	11.91	12.03	11.91	12.02
3349	NASDAQ	PEBK	Wed, Nov 13, 2013	11.83	11.91	11.90	11.91
3348	NASDAQ	PEBK	Tue, Nov 12, 2013	11.87	11.89	11.87	11.89
3347	NASDAQ	PEBK	Mon, Nov 11, 2013	11.82	11.82	11.82	11.82
3346	NASDAQ	PEBK	Fri, Nov 8, 2013	11.85	11.93	11.85	11.93
3345	NASDAQ	PEBK	Thu, Nov 7, 2013	12.09	12.09	11.86	11.86
3344	NASDAQ	PEBK	Wed, Nov 6, 2013	11.88	12.13	11.88	12.13
3343	NASDAQ	PEBK	Tue, Nov 5, 2013	11.95	11.83	11.83	11.83
3342	NASDAQ	PEBK	Fri, Nov 1, 2013	11.86	11.86	11.82	11.82
3341	NASDAQ	PEBK	Thu, Oct 31, 2013	11.97	11.97	11.87	11.91
3340	NASDAQ	PEBK	Wed, Oct 30, 2013	11.91	11.91	11.86	11.86
3339	NASDAQ	PEBK	Tue, Oct 29, 2013	11.65	11.91	11.65	11.82
3338	NASDAQ	PEBK	Mon, Oct 28, 2013	11.82	11.99	11.37	11.65
3337	NASDAQ	PEBK	Fri, Oct 25, 2013	11.73	11.82	11.73	11.82
3336	NASDAQ	PEBK	Thu, Oct 24, 2013	11.73	11.76	11.73	11.76
3335	NASDAQ	PEBK	Wed, Oct 23, 2013	11.67	11.73	11.65	11.72
3334	NASDAQ	PEBK	Tue, Oct 22, 2013	11.59	11.68	11.59	11.68
3333	NASDAQ	PEBK	Mon, Oct 21, 2013	11.45	11.81	11.56	11.69
3332	NASDAQ	PEBK	Fri, Oct 18, 2013	11.45	11.52	11.34	11.52
3331	NASDAQ	PEBK	Thu, Oct 17, 2013	11.32	11.50	11.32	11.45
3330	NASDAQ	PEBK	Wed, Oct 16, 2013	11.38	11.38	11.32	11.36
3329	NASDAQ	PEBK	Tue, Oct 15, 2013	11.32	11.36	11.32	11.33
3328	NASDAQ	PEBK	Mon, Oct 14, 2013	11.30	11.38	11.30	11.36
3327	NASDAQ	PEBK	Fri, Oct 11, 2013	11.45	11.50	11.27	11.36
3326	NASDAQ	PEBK	Thu, Oct 10, 2013	11.27	11.38	11.27	11.38
3325	NASDAQ	PEBK	Wed, Oct 9, 2013	11.29	11.36	11.27	11.28
3324	NASDAQ	PEBK	Tue, Oct 8, 2013	11.34	11.34	11.27	11.27
3323	NASDAQ	PEBK	Mon, Oct 7, 2013	11.36	11.36	11.27	11.27
3322	NASDAQ	PEBK	Fri, Oct 4, 2013	11.31	11.38	11.33	11.33
3321	NASDAQ	PEBK	Thu, Oct 3, 2013	11.51	11.50	11.27	11.31
3320	NASDAQ	PEBK	Wed, Oct 2, 2013	11.35	11.56	11.35	11.50
3319	NASDAQ	PEBK	Tue, Oct 1, 2013	11.26	11.41	11.26	11.41
3318	NASDAQ	PEBK	Mon, Sep 30, 2013	11.18	11.23	11.18	11.23
3317	NASDAQ	PEBK	Thu, Sep 26, 2013	11.36	11.36	11.18	11.23
3316	NASDAQ	PEBK	Tue, Sep 24, 2013	11.41	11.45	11.32	11.32
3315	NASDAQ	PEBK	Mon, Sep 23, 2013	11.56	11.56	11.28	11.28
3314	NASDAQ	PEBK	Fri, Sep 20, 2013	11.26	11.60	11.19	11.60
3313	NASDAQ	PEBK	Thu, Sep 19, 2013	11.27	11.53	10.92	11.18
3312	NASDAQ	PEBK	Wed, Sep 18, 2013	11.27	11.58	11.27	11.27
3311	NASDAQ	PEBK	Tue, Sep 17, 2013	11.39	11.36	11.27	11.27
3310	NASDAQ	PEBK	Mon, Sep 16, 2013	11.36	11.58	11.35	11.35
3309	NASDAQ	PEBK	Fri, Sep 13, 2013	11.74	11.51	11.27	11.28
3308	NASDAQ	PEBK	Thu, Sep 12, 2013	11.74	11.74	11.27	11.29
3307	NASDAQ	PEBK	Wed, Sep 11, 2013	11.22	11.81	11.19	11.35
3306	NASDAQ	PEBK	Tue, Sep 10, 2013	11.09	11.75	11.09	11.23
3305	NASDAQ	PEBK	Mon, Sep 9, 2013	11.44	11.44	10.95	11.17
3304	NASDAQ	PEBK	Fri, Sep 6, 2013	11.36	11.57	11.23	11.45
3303	NASDAQ	PEBK	Thu, Sep 5, 2013	11.66	11.93	11.59	11.61
3302	NASDAQ	PEBK	Wed, Sep 4, 2013	11.96	11.82	11.64	11.65
3301	NASDAQ	PEBK	Tue, Sep 3, 2013	11.82	12.03	11.82	12.03
3300	NASDAQ	PEBK	Fri, Aug 30, 2013	11.85	11.82	11.82	11.82
3299	NASDAQ	PEBK	Thu, Aug 29, 2013	11.91	12.05	12.05	12.05
3298	NASDAQ	PEBK	Wed, Aug 28, 2013	11.99	12.02	11.86	11.86
3297	NASDAQ	PEBK	Tue, Aug 27, 2013	12.26	12.26	11.82	12.04
3296	NASDAQ	PEBK	Mon, Aug 26, 2013	11.68	12.27	11.68	12.27
3295	NASDAQ	PEBK	Fri, Aug 23, 2013	12.13	12.14	11.82	11.82
3294	NASDAQ	PEBK	Thu, Aug 22, 2013	12.03	12.27	12.03	12.27
3293	NASDAQ	PEBK	Tue, Aug 20, 2013	11.96	12.09	11.95	12.05
3292	NASDAQ	PEBK	Mon, Aug 19, 2013	11.64	12.00	11.64	12.00
3291	NASDAQ	PEBK	Fri, Aug 16, 2013	11.66	11.82	11.36	11.38
3290	NASDAQ	PEBK	Thu, Aug 15, 2013	12.12	12.12	11.82	11.82
3289	NASDAQ	PEBK	Wed, Aug 14, 2013	11.83	11.83	11.83	11.83
3288	NASDAQ	PEBK	Tue, Aug 13, 2013	12.00	12.00	11.82	11.82
3287	NASDAQ	PEBK	Mon, Aug 12, 2013	11.94	12.36	11.87	11.87
3286	NASDAQ	PEBK	Fri, Aug 9, 2013	12.24	12.24	11.87	11.87
3285	NASDAQ	PEBK	Thu, Aug 8, 2013	12.21	12.21	12.21	12.21
3284	NASDAQ	PEBK	Wed, Aug 7, 2013	12.45	12.45	12.36	12.36
3283	NASDAQ	PEBK	Tue, Aug 6, 2013	12.41	12.42	12.41	12.42
3282	NASDAQ	PEBK	Thu, Aug 1, 2013	12.45	12.59	12.36	12.41
3281	NASDAQ	PEBK	Wed, Jul 31, 2013	12.48	12.51	12.45	12.47
3280	NASDAQ	PEBK	Mon, Jul 29, 2013	12.67	12.67	12.32	12.39
3279	NASDAQ	PEBK	Fri, Jul 26, 2013	12.68	12.68	12.21	12.64
3278	NASDAQ	PEBK	Thu, Jul 25, 2013	12.57	12.64	12.41	12.50
3277	NASDAQ	PEBK	Wed, Jul 24, 2013	12.50	12.50	12.50	12.50
3276	NASDAQ	PEBK	Tue, Jul 23, 2013	12.59	12.65	12.58	12.58
3275	NASDAQ	PEBK	Fri, Jul 19, 2013	12.71	12.71	12.50	12.50
3274	NASDAQ	PEBK	Thu, Jul 18, 2013	12.57	12.66	12.59	12.66
3273	NASDAQ	PEBK	Wed, Jul 17, 2013	12.46	12.77	12.46	12.59
3272	NASDAQ	PEBK	Tue, Jul 16, 2013	12.21	12.45	12.21	12.45
3271	NASDAQ	PEBK	Mon, Jul 15, 2013	12.21	12.26	12.21	12.21
3270	NASDAQ	PEBK	Fri, Jul 12, 2013	12.17	12.26	12.17	12.26
3269	NASDAQ	PEBK	Thu, Jul 11, 2013	12.18	12.18	12.18	12.18
3268	NASDAQ	PEBK	Mon, Jul 8, 2013	12.05	12.55	12.05	12.15
3267	NASDAQ	PEBK	Fri, Jul 5, 2013	11.92	11.92	11.88	11.92
3266	NASDAQ	PEBK	Tue, Jul 2, 2013	12.04	12.05	12.04	12.05
3265	NASDAQ	PEBK	Mon, Jul 1, 2013	11.82	11.82	11.82	11.82
3264	NASDAQ	PEBK	Fri, Jun 28, 2013	11.68	11.73	11.68	11.73
3263	NASDAQ	PEBK	Thu, Jun 27, 2013	11.68	11.68	11.65	11.65
3262	NASDAQ	PEBK	Wed, Jun 26, 2013	11.68	11.68	11.68	11.68
3261	NASDAQ	PEBK	Fri, Jun 21, 2013	11.89	11.89	11.36	11.82
3260	NASDAQ	PEBK	Thu, Jun 20, 2013	12.06	12.06	11.86	11.88
3259	NASDAQ	PEBK	Wed, Jun 19, 2013	12.09	12.09	11.88	11.88
3258	NASDAQ	PEBK	Tue, Jun 18, 2013	11.89	11.89	11.88	11.88
3257	NASDAQ	PEBK	Mon, Jun 17, 2013	12.10	12.18	11.86	12.18
3256	NASDAQ	PEBK	Fri, Jun 14, 2013	11.70	12.16	11.70	12.16
3255	NASDAQ	PEBK	Thu, Jun 13, 2013	11.55	11.68	11.10	11.68
3254	NASDAQ	PEBK	Wed, Jun 12, 2013	11.55	11.55	11.55	11.55
3253	NASDAQ	PEBK	Tue, Jun 11, 2013	11.24	11.32	11.24	11.29
3252	NASDAQ	PEBK	Fri, Jun 7, 2013	11.17	11.24	11.14	11.14
3251	NASDAQ	PEBK	Thu, Jun 6, 2013	10.91	11.18	10.91	11.18
3250	NASDAQ	PEBK	Wed, Jun 5, 2013	11.10	11.10	11.10	11.10
3249	NASDAQ	PEBK	Tue, Jun 4, 2013	11.12	11.12	11.10	11.10
3248	NASDAQ	PEBK	Mon, Jun 3, 2013	10.91	11.27	10.91	11.11
3247	NASDAQ	PEBK	Fri, May 31, 2013	11.07	11.27	10.92	11.20
3246	NASDAQ	PEBK	Thu, May 30, 2013	10.91	11.12	10.91	11.09
3245	NASDAQ	PEBK	Wed, May 29, 2013	11.12	11.12	10.91	10.91
3244	NASDAQ	PEBK	Tue, May 28, 2013	11.06	11.06	10.82	10.93
3243	NASDAQ	PEBK	Fri, May 24, 2013	10.73	11.12	10.64	11.12
3242	NASDAQ	PEBK	Thu, May 23, 2013	10.82	10.82	10.82	10.82
3241	NASDAQ	PEBK	Tue, May 21, 2013	10.97	10.73	10.59	10.73
3240	NASDAQ	PEBK	Mon, May 20, 2013	10.73	10.92	10.72	10.92
3239	NASDAQ	PEBK	Fri, May 17, 2013	10.73	10.74	10.73	10.73
3238	NASDAQ	PEBK	Thu, May 16, 2013	10.57	10.62	10.57	10.62
3237	NASDAQ	PEBK	Tue, May 14, 2013	10.70	10.86	10.55	10.86
3236	NASDAQ	PEBK	Mon, May 13, 2013	10.65	10.65	10.55	10.55
3235	NASDAQ	PEBK	Thu, May 9, 2013	10.55	10.55	10.55	10.55
3234	NASDAQ	PEBK	Tue, May 7, 2013	10.72	10.73	10.72	10.73
3233	NASDAQ	PEBK	Fri, May 3, 2013	10.45	10.82	10.45	10.74
3232	NASDAQ	PEBK	Thu, May 2, 2013	10.73	10.73	10.73	10.73
3231	NASDAQ	PEBK	Wed, May 1, 2013	10.65	10.73	10.32	10.73
3230	NASDAQ	PEBK	Tue, Apr 30, 2013	10.66	10.66	10.66	10.66
3229	NASDAQ	PEBK	Mon, Apr 29, 2013	10.62	10.68	10.62	10.68
3228	NASDAQ	PEBK	Thu, Apr 25, 2013	10.32	10.70	10.28	10.68
3227	NASDAQ	PEBK	Wed, Apr 24, 2013	10.60	10.60	10.60	10.60
3226	NASDAQ	PEBK	Tue, Apr 23, 2013	10.46	10.46	10.46	10.46
3225	NASDAQ	PEBK	Mon, Apr 22, 2013	10.73	10.73	10.70	10.70
3224	NASDAQ	PEBK	Thu, Apr 18, 2013	10.21	10.21	10.21	10.21
3223	NASDAQ	PEBK	Wed, Apr 17, 2013	10.23	10.26	10.19	10.26
3222	NASDAQ	PEBK	Tue, Apr 16, 2013	10.32	10.41	10.23	10.23
3221	NASDAQ	PEBK	Mon, Apr 15, 2013	10.41	10.41	10.41	10.41
3220	NASDAQ	PEBK	Fri, Apr 12, 2013	10.27	10.40	10.27	10.27
3219	NASDAQ	PEBK	Thu, Apr 11, 2013	10.44	10.44	10.31	10.31
3218	NASDAQ	PEBK	Wed, Apr 10, 2013	10.31	10.63	10.31	10.36
3217	NASDAQ	PEBK	Tue, Apr 9, 2013	10.33	10.33	10.31	10.31
3216	NASDAQ	PEBK	Mon, Apr 8, 2013	10.36	10.36	10.33	10.35
3215	NASDAQ	PEBK	Fri, Apr 5, 2013	10.54	10.54	10.38	10.38
3214	NASDAQ	PEBK	Thu, Apr 4, 2013	10.63	10.63	10.62	10.62
3213	NASDAQ	PEBK	Wed, Apr 3, 2013	10.30	10.30	10.29	10.29
3212	NASDAQ	PEBK	Tue, Apr 2, 2013	10.26	10.26	10.26	10.26
3211	NASDAQ	PEBK	Mon, Apr 1, 2013	10.21	10.21	10.21	10.21
3210	NASDAQ	PEBK	Thu, Mar 28, 2013	10.45	10.45	10.15	10.15
3209	NASDAQ	PEBK	Wed, Mar 27, 2013	10.09	10.42	10.42	10.42
3208	NASDAQ	PEBK	Tue, Mar 26, 2013	10.26	10.27	10.26	10.27
3207	NASDAQ	PEBK	Mon, Mar 25, 2013	10.23	10.33	10.21	10.27
3206	NASDAQ	PEBK	Fri, Mar 22, 2013	10.36	10.37	10.18	10.18
3205	NASDAQ	PEBK	Thu, Mar 21, 2013	10.37	10.38	10.36	10.38
3204	NASDAQ	PEBK	Wed, Mar 20, 2013	10.51	10.51	10.45	10.45
3203	NASDAQ	PEBK	Tue, Mar 19, 2013	10.52	10.52	10.52	10.52
3202	NASDAQ	PEBK	Mon, Mar 18, 2013	10.49	10.64	10.45	10.52
3201	NASDAQ	PEBK	Fri, Mar 15, 2013	10.50	10.70	10.43	10.45
3200	NASDAQ	PEBK	Thu, Mar 14, 2013	10.66	10.64	10.21	10.21
3199	NASDAQ	PEBK	Wed, Mar 13, 2013	10.50	10.52	10.45	10.46
3198	NASDAQ	PEBK	Tue, Mar 12, 2013	10.68	10.68	10.68	10.68
3197	NASDAQ	PEBK	Mon, Mar 11, 2013	10.38	10.56	10.38	10.55
3196	NASDAQ	PEBK	Fri, Mar 8, 2013	10.64	10.64	10.06	10.44
3195	NASDAQ	PEBK	Thu, Mar 7, 2013	10.00	10.27	10.00	10.27
3194	NASDAQ	PEBK	Wed, Mar 6, 2013	10.00	10.05	10.00	10.05
3193	NASDAQ	PEBK	Tue, Mar 5, 2013	10.07	10.07	10.05	10.05
3192	NASDAQ	PEBK	Mon, Mar 4, 2013	10.00	10.35	10.00	10.32
3191	NASDAQ	PEBK	Fri, Mar 1, 2013	9.95	10.00	9.95	10.00
3190	NASDAQ	PEBK	Thu, Feb 28, 2013	9.77	9.98	9.77	9.98
3189	NASDAQ	PEBK	Wed, Feb 27, 2013	9.69	9.91	9.69	9.77
3188	NASDAQ	PEBK	Tue, Feb 26, 2013	9.72	9.79	9.69	9.69
3187	NASDAQ	PEBK	Mon, Feb 25, 2013	9.91	9.91	9.68	9.68
3186	NASDAQ	PEBK	Fri, Feb 22, 2013	9.58	9.82	9.58	9.68
3185	NASDAQ	PEBK	Thu, Feb 21, 2013	9.49	9.55	9.49	9.55
3184	NASDAQ	PEBK	Wed, Feb 20, 2013	9.55	9.61	9.55	9.55
3183	NASDAQ	PEBK	Tue, Feb 19, 2013	9.47	9.59	9.45	9.55
3182	NASDAQ	PEBK	Fri, Feb 15, 2013	9.48	9.48	9.45	9.48
3181	NASDAQ	PEBK	Thu, Feb 14, 2013	9.35	9.41	9.32	9.41
3180	NASDAQ	PEBK	Wed, Feb 13, 2013	9.59	9.64	9.55	9.55
3179	NASDAQ	PEBK	Mon, Feb 11, 2013	9.52	9.55	9.32	9.32
3178	NASDAQ	PEBK	Fri, Feb 8, 2013	9.58	9.64	9.50	9.50
3177	NASDAQ	PEBK	Thu, Feb 7, 2013	9.59	9.59	9.56	9.59
3176	NASDAQ	PEBK	Wed, Feb 6, 2013	9.63	9.63	9.37	9.59
3175	NASDAQ	PEBK	Tue, Feb 5, 2013	9.57	9.64	9.09	9.63
3174	NASDAQ	PEBK	Mon, Feb 4, 2013	9.55	9.64	9.50	9.64
3173	NASDAQ	PEBK	Fri, Feb 1, 2013	9.40	9.55	9.32	9.55
3172	NASDAQ	PEBK	Thu, Jan 31, 2013	9.02	9.33	9.02	9.32
3171	NASDAQ	PEBK	Wed, Jan 30, 2013	9.00	9.32	9.00	9.00
3170	NASDAQ	PEBK	Tue, Jan 29, 2013	9.24	9.24	9.15	9.15
3169	NASDAQ	PEBK	Mon, Jan 28, 2013	9.41	9.41	9.09	9.27
3168	NASDAQ	PEBK	Fri, Jan 25, 2013	9.22	9.50	9.22	9.41
3167	NASDAQ	PEBK	Thu, Jan 24, 2013	9.12	9.12	9.12	9.12
3166	NASDAQ	PEBK	Wed, Jan 23, 2013	9.00	9.14	9.00	9.10
3165	NASDAQ	PEBK	Tue, Jan 22, 2013	8.95	9.09	8.91	8.91
3164	NASDAQ	PEBK	Thu, Jan 17, 2013	8.93	9.01	8.86	8.91
3163	NASDAQ	PEBK	Wed, Jan 16, 2013	8.83	8.92	8.83	8.92
3162	NASDAQ	PEBK	Tue, Jan 15, 2013	8.98	8.98	8.82	8.82
3161	NASDAQ	PEBK	Mon, Jan 14, 2013	8.90	8.91	8.90	8.91
3160	NASDAQ	PEBK	Thu, Jan 10, 2013	8.79	8.91	8.79	8.91
3159	NASDAQ	PEBK	Wed, Jan 9, 2013	8.84	8.84	8.77	8.77
3158	NASDAQ	PEBK	Tue, Jan 8, 2013	8.56	8.84	8.56	8.80
3157	NASDAQ	PEBK	Mon, Jan 7, 2013	8.60	8.65	8.36	8.63
3156	NASDAQ	PEBK	Fri, Jan 4, 2013	8.66	8.69	8.58	8.68
3155	NASDAQ	PEBK	Thu, Jan 3, 2013	8.54	8.62	8.52	8.54
3154	NASDAQ	PEBK	Wed, Jan 2, 2013	8.45	8.59	8.36	8.55
3153	NASDAQ	PEBK	Mon, Dec 31, 2012	8.62	8.62	8.27	8.27
3152	NASDAQ	PEBK	Thu, Dec 27, 2012	8.35	8.36	8.29	8.36
3151	NASDAQ	PEBK	Fri, Dec 21, 2012	8.50	8.72	8.35	8.72
3150	NASDAQ	PEBK	Thu, Dec 20, 2012	8.32	8.42	8.25	8.40
3149	NASDAQ	PEBK	Wed, Dec 19, 2012	8.41	8.41	8.32	8.32
3148	NASDAQ	PEBK	Tue, Dec 18, 2012	8.28	8.49	8.28	8.49
3147	NASDAQ	PEBK	Mon, Dec 17, 2012	8.50	8.50	8.27	8.27
3146	NASDAQ	PEBK	Fri, Dec 14, 2012	8.45	8.50	8.32	8.50
3145	NASDAQ	PEBK	Thu, Dec 13, 2012	8.36	8.45	8.34	8.45
3144	NASDAQ	PEBK	Wed, Dec 12, 2012	7.92	8.00	7.81	8.00
3143	NASDAQ	PEBK	Tue, Dec 11, 2012	7.96	8.49	7.84	7.95
3142	NASDAQ	PEBK	Mon, Dec 10, 2012	8.18	8.18	7.98	7.99
3141	NASDAQ	PEBK	Fri, Dec 7, 2012	8.32	8.32	8.02	8.18
3140	NASDAQ	PEBK	Thu, Dec 6, 2012	8.66	8.66	8.32	8.32
3139	NASDAQ	PEBK	Wed, Dec 5, 2012	8.90	8.90	8.73	8.73
3138	NASDAQ	PEBK	Tue, Dec 4, 2012	8.90	9.06	8.90	8.92
3137	NASDAQ	PEBK	Mon, Dec 3, 2012	9.01	9.05	8.88	8.89
3136	NASDAQ	PEBK	Thu, Nov 29, 2012	9.05	9.06	8.99	9.00
3135	NASDAQ	PEBK	Wed, Nov 28, 2012	9.07	9.07	9.07	9.07
3134	NASDAQ	PEBK	Tue, Nov 27, 2012	9.05	9.07	9.05	9.05
3133	NASDAQ	PEBK	Mon, Nov 26, 2012	8.90	9.08	8.90	9.08
3132	NASDAQ	PEBK	Fri, Nov 23, 2012	9.02	9.02	8.84	8.96
3131	NASDAQ	PEBK	Wed, Nov 21, 2012	9.10	9.10	8.91	9.00
3130	NASDAQ	PEBK	Tue, Nov 20, 2012	8.77	9.08	8.77	9.08
3129	NASDAQ	PEBK	Mon, Nov 19, 2012	8.70	9.01	8.70	8.85
3128	NASDAQ	PEBK	Thu, Nov 15, 2012	8.48	8.64	8.48	8.64
3127	NASDAQ	PEBK	Wed, Nov 14, 2012	8.86	8.86	8.64	8.77
3126	NASDAQ	PEBK	Tue, Nov 13, 2012	9.05	9.05	8.82	8.85
3125	NASDAQ	PEBK	Mon, Nov 12, 2012	9.14	9.14	9.14	9.14
3124	NASDAQ	PEBK	Fri, Nov 9, 2012	9.04	9.04	9.04	9.04
3123	NASDAQ	PEBK	Thu, Nov 8, 2012	9.01	9.03	8.98	9.00
3122	NASDAQ	PEBK	Wed, Nov 7, 2012	9.06	9.06	9.05	9.05
3121	NASDAQ	PEBK	Tue, Nov 6, 2012	9.02	9.05	9.00	9.05
3120	NASDAQ	PEBK	Mon, Nov 5, 2012	9.23	9.23	9.21	9.21
3119	NASDAQ	PEBK	Fri, Nov 2, 2012	9.18	9.18	9.10	9.18
3118	NASDAQ	PEBK	Thu, Nov 1, 2012	9.18	9.18	9.16	9.18
3117	NASDAQ	PEBK	Wed, Oct 31, 2012	9.09	9.09	9.09	9.09
3116	NASDAQ	PEBK	Fri, Oct 26, 2012	9.35	9.49	9.09	9.09
3115	NASDAQ	PEBK	Thu, Oct 25, 2012	9.29	9.31	9.27	9.31
3114	NASDAQ	PEBK	Wed, Oct 24, 2012	9.50	9.50	9.25	9.26
3113	NASDAQ	PEBK	Tue, Oct 23, 2012	9.32	9.32	9.20	9.20
3112	NASDAQ	PEBK	Mon, Oct 22, 2012	9.25	9.27	9.18	9.18
3111	NASDAQ	PEBK	Fri, Oct 19, 2012	9.35	9.35	9.25	9.25
3110	NASDAQ	PEBK	Thu, Oct 18, 2012	9.32	9.32	9.27	9.27
3109	NASDAQ	PEBK	Wed, Oct 17, 2012	9.46	9.46	9.27	9.36
3108	NASDAQ	PEBK	Tue, Oct 16, 2012	9.47	9.47	9.47	9.47
3107	NASDAQ	PEBK	Mon, Oct 15, 2012	9.09	9.55	9.09	9.49
3106	NASDAQ	PEBK	Fri, Oct 12, 2012	9.45	9.45	9.36	9.36
3105	NASDAQ	PEBK	Thu, Oct 11, 2012	9.05	9.32	9.05	9.18
3104	NASDAQ	PEBK	Wed, Oct 10, 2012	9.03	9.22	9.02	9.04
3103	NASDAQ	PEBK	Tue, Oct 9, 2012	9.09	9.26	9.00	9.26
3102	NASDAQ	PEBK	Mon, Oct 8, 2012	9.26	9.26	9.26	9.26
3101	NASDAQ	PEBK	Fri, Oct 5, 2012	9.18	9.23	9.00	9.05
3100	NASDAQ	PEBK	Thu, Oct 4, 2012	9.21	9.21	9.21	9.21
3099	NASDAQ	PEBK	Wed, Oct 3, 2012	9.09	9.23	9.09	9.23
3098	NASDAQ	PEBK	Tue, Oct 2, 2012	9.19	9.36	9.09	9.14
3097	NASDAQ	PEBK	Mon, Oct 1, 2012	9.31	9.44	9.14	9.14
3096	NASDAQ	PEBK	Fri, Sep 28, 2012	9.36	9.42	9.09	9.09
3095	NASDAQ	PEBK	Thu, Sep 27, 2012	9.06	9.49	9.06	9.37
3094	NASDAQ	PEBK	Wed, Sep 26, 2012	9.00	9.11	9.00	9.11
3093	NASDAQ	PEBK	Tue, Sep 25, 2012	8.74	9.15	8.74	9.07
3092	NASDAQ	PEBK	Mon, Sep 24, 2012	8.91	8.91	8.82	8.82
3091	NASDAQ	PEBK	Fri, Sep 21, 2012	8.64	8.91	8.55	8.91
3090	NASDAQ	PEBK	Thu, Sep 20, 2012	8.89	8.94	8.65	8.70
3089	NASDAQ	PEBK	Wed, Sep 19, 2012	8.82	8.82	8.82	8.82
3088	NASDAQ	PEBK	Tue, Sep 18, 2012	8.72	8.91	8.48	8.85
3087	NASDAQ	PEBK	Mon, Sep 17, 2012	8.90	8.90	8.68	8.68
3086	NASDAQ	PEBK	Fri, Sep 14, 2012	8.91	8.91	8.77	8.77
3085	NASDAQ	PEBK	Thu, Sep 13, 2012	8.40	8.70	8.40	8.64
3084	NASDAQ	PEBK	Wed, Sep 12, 2012	8.45	8.45	8.41	8.41
3083	NASDAQ	PEBK	Tue, Sep 11, 2012	8.55	8.55	8.21	8.45
3082	NASDAQ	PEBK	Mon, Sep 10, 2012	8.91	8.95	8.62	8.64
3081	NASDAQ	PEBK	Fri, Sep 7, 2012	8.52	8.95	8.52	8.82
3080	NASDAQ	PEBK	Thu, Sep 6, 2012	8.45	8.59	8.45	8.59
3079	NASDAQ	PEBK	Wed, Sep 5, 2012	8.54	8.54	8.45	8.45
3078	NASDAQ	PEBK	Tue, Sep 4, 2012	8.36	8.63	8.36	8.55
3077	NASDAQ	PEBK	Fri, Aug 31, 2012	8.50	8.59	8.49	8.53
3076	NASDAQ	PEBK	Thu, Aug 30, 2012	8.55	8.55	8.55	8.55
3075	NASDAQ	PEBK	Wed, Aug 29, 2012	8.36	8.50	8.27	8.50
3074	NASDAQ	PEBK	Tue, Aug 28, 2012	8.35	8.36	8.27	8.34
3073	NASDAQ	PEBK	Mon, Aug 27, 2012	8.41	8.41	8.41	8.41
3072	NASDAQ	PEBK	Fri, Aug 24, 2012	8.41	8.46	8.39	8.46
3071	NASDAQ	PEBK	Thu, Aug 23, 2012	8.59	8.59	8.39	8.59
3070	NASDAQ	PEBK	Tue, Aug 21, 2012	8.57	8.64	8.50	8.64
3069	NASDAQ	PEBK	Mon, Aug 20, 2012	8.56	8.64	8.45	8.64
3068	NASDAQ	PEBK	Fri, Aug 17, 2012	8.35	8.64	8.35	8.64
3067	NASDAQ	PEBK	Thu, Aug 16, 2012	8.18	8.50	8.18	8.35
3066	NASDAQ	PEBK	Wed, Aug 15, 2012	8.38	8.50	8.19	8.50
3065	NASDAQ	PEBK	Tue, Aug 14, 2012	8.52	8.62	8.19	8.40
3064	NASDAQ	PEBK	Mon, Aug 13, 2012	7.99	8.55	7.99	8.55
3063	NASDAQ	PEBK	Fri, Aug 10, 2012	8.27	8.32	7.91	7.94
3062	NASDAQ	PEBK	Thu, Aug 9, 2012	8.00	8.21	8.00	8.18
3061	NASDAQ	PEBK	Wed, Aug 8, 2012	8.00	8.00	8.00	8.00
3060	NASDAQ	PEBK	Tue, Aug 7, 2012	7.74	8.09	7.74	8.00
3059	NASDAQ	PEBK	Mon, Aug 6, 2012	7.95	7.95	7.95	7.95
3058	NASDAQ	PEBK	Fri, Aug 3, 2012	7.98	8.05	7.95	7.95
3057	NASDAQ	PEBK	Thu, Aug 2, 2012	8.18	8.91	7.90	8.05
3056	NASDAQ	PEBK	Wed, Aug 1, 2012	8.17	8.63	7.83	8.03
3055	NASDAQ	PEBK	Tue, Jul 31, 2012	7.59	8.00	7.59	7.82
3054	NASDAQ	PEBK	Mon, Jul 30, 2012	7.62	7.67	7.55	7.66
3053	NASDAQ	PEBK	Fri, Jul 27, 2012	7.62	7.62	7.62	7.62
3052	NASDAQ	PEBK	Thu, Jul 26, 2012	7.68	7.82	7.50	7.50
3051	NASDAQ	PEBK	Wed, Jul 25, 2012	7.48	7.72	7.45	7.72
3050	NASDAQ	PEBK	Tue, Jul 24, 2012	7.63	7.63	7.50	7.50
3049	NASDAQ	PEBK	Mon, Jul 23, 2012	7.50	7.55	7.45	7.55
3048	NASDAQ	PEBK	Thu, Jul 19, 2012	7.51	7.68	7.51	7.68
3047	NASDAQ	PEBK	Wed, Jul 18, 2012	7.41	7.47	7.41	7.47
3046	NASDAQ	PEBK	Mon, Jul 16, 2012	7.45	7.45	7.45	7.45
3045	NASDAQ	PEBK	Fri, Jul 13, 2012	7.56	7.60	7.56	7.59
3044	NASDAQ	PEBK	Wed, Jul 11, 2012	7.55	7.55	7.50	7.50
3043	NASDAQ	PEBK	Tue, Jul 10, 2012	7.58	7.58	7.37	7.37
3042	NASDAQ	PEBK	Mon, Jul 9, 2012	7.69	7.69	7.69	7.69
3041	NASDAQ	PEBK	Fri, Jul 6, 2012	7.44	7.48	7.44	7.45
3040	NASDAQ	PEBK	Thu, Jul 5, 2012	7.49	7.50	7.49	7.50
3039	NASDAQ	PEBK	Tue, Jul 3, 2012	7.45	7.73	7.42	7.73
3038	NASDAQ	PEBK	Mon, Jul 2, 2012	7.16	7.40	7.16	7.40
3037	NASDAQ	PEBK	Fri, Jun 29, 2012	7.40	7.40	7.23	7.23
3036	NASDAQ	PEBK	Thu, Jun 28, 2012	7.27	7.27	7.27	7.27
3035	NASDAQ	PEBK	Wed, Jun 27, 2012	7.23	7.29	7.21	7.23
3034	NASDAQ	PEBK	Tue, Jun 26, 2012	7.23	7.25	7.18	7.18
3033	NASDAQ	PEBK	Mon, Jun 25, 2012	7.29	7.29	7.26	7.26
3032	NASDAQ	PEBK	Fri, Jun 22, 2012	7.61	7.61	7.24	7.24
3031	NASDAQ	PEBK	Thu, Jun 21, 2012	7.29	7.29	7.27	7.27
3030	NASDAQ	PEBK	Wed, Jun 20, 2012	7.23	7.24	7.23	7.23
3029	NASDAQ	PEBK	Tue, Jun 19, 2012	7.36	7.36	7.36	7.36
3028	NASDAQ	PEBK	Mon, Jun 18, 2012	7.25	7.26	7.25	7.26
3027	NASDAQ	PEBK	Fri, Jun 15, 2012	7.26	7.26	7.06	7.25
3026	NASDAQ	PEBK	Thu, Jun 14, 2012	7.25	7.27	7.25	7.26
3025	NASDAQ	PEBK	Wed, Jun 13, 2012	7.15	7.15	7.15	7.15
3024	NASDAQ	PEBK	Mon, Jun 11, 2012	7.32	7.32	7.13	7.13
3023	NASDAQ	PEBK	Fri, Jun 8, 2012	7.28	7.28	7.28	7.28
3022	NASDAQ	PEBK	Thu, Jun 7, 2012	7.27	7.27	7.26	7.27
3021	NASDAQ	PEBK	Wed, Jun 6, 2012	7.21	7.21	7.21	7.21
3020	NASDAQ	PEBK	Tue, Jun 5, 2012	7.27	7.27	7.27	7.27
3019	NASDAQ	PEBK	Mon, Jun 4, 2012	7.06	7.06	7.00	7.00
3018	NASDAQ	PEBK	Fri, Jun 1, 2012	7.11	7.11	7.01	7.07
3017	NASDAQ	PEBK	Thu, May 31, 2012	7.12	7.18	7.12	7.18
3016	NASDAQ	PEBK	Wed, May 30, 2012	7.25	7.25	7.03	7.11
3015	NASDAQ	PEBK	Tue, May 29, 2012	7.30	7.32	7.11	7.11
3014	NASDAQ	PEBK	Fri, May 25, 2012	7.12	7.13	7.12	7.12
3013	NASDAQ	PEBK	Thu, May 24, 2012	7.24	7.24	7.24	7.24
3012	NASDAQ	PEBK	Wed, May 23, 2012	7.07	7.24	7.07	7.24
3011	NASDAQ	PEBK	Tue, May 22, 2012	7.30	7.32	7.09	7.09
3010	NASDAQ	PEBK	Mon, May 21, 2012	7.45	7.45	7.05	7.05
3009	NASDAQ	PEBK	Fri, May 18, 2012	7.32	7.32	7.32	7.32
3008	NASDAQ	PEBK	Thu, May 17, 2012	7.29	7.29	7.29	7.29
3007	NASDAQ	PEBK	Tue, May 15, 2012	7.33	7.33	7.31	7.31
3006	NASDAQ	PEBK	Mon, May 14, 2012	7.32	7.33	7.26	7.32
3005	NASDAQ	PEBK	Fri, May 11, 2012	7.35	7.54	7.19	7.29
3004	NASDAQ	PEBK	Thu, May 10, 2012	7.36	7.39	7.36	7.36
3003	NASDAQ	PEBK	Wed, May 9, 2012	7.45	7.45	7.45	7.45
3002	NASDAQ	PEBK	Tue, May 8, 2012	7.47	7.47	7.38	7.44
3001	NASDAQ	PEBK	Mon, May 7, 2012	7.53	7.55	7.53	7.55
3000	NASDAQ	PEBK	Fri, May 4, 2012	7.58	7.58	7.36	7.36
2999	NASDAQ	PEBK	Thu, May 3, 2012	7.58	7.68	7.58	7.68
2998	NASDAQ	PEBK	Wed, May 2, 2012	7.65	7.65	7.45	7.45
2997	NASDAQ	PEBK	Tue, May 1, 2012	7.54	7.73	7.54	7.73
2996	NASDAQ	PEBK	Mon, Apr 30, 2012	7.63	7.64	7.54	7.64
2995	NASDAQ	PEBK	Thu, Apr 26, 2012	7.65	7.65	7.34	7.53
2994	NASDAQ	PEBK	Wed, Apr 25, 2012	7.68	7.68	7.52	7.61
2993	NASDAQ	PEBK	Tue, Apr 24, 2012	7.69	7.69	7.36	7.55
2992	NASDAQ	PEBK	Mon, Apr 23, 2012	7.18	8.18	7.18	7.73
2991	NASDAQ	PEBK	Fri, Apr 20, 2012	7.25	7.25	7.09	7.09
2990	NASDAQ	PEBK	Thu, Apr 19, 2012	7.15	7.28	7.15	7.25
2989	NASDAQ	PEBK	Wed, Apr 18, 2012	6.82	6.82	6.82	6.82
2988	NASDAQ	PEBK	Tue, Apr 17, 2012	6.60	6.79	6.60	6.79
2987	NASDAQ	PEBK	Mon, Apr 16, 2012	6.59	6.95	6.37	6.63
2986	NASDAQ	PEBK	Fri, Apr 13, 2012	6.95	6.95	6.65	6.95
2985	NASDAQ	PEBK	Thu, Apr 12, 2012	7.00	7.00	6.95	6.95
2984	NASDAQ	PEBK	Wed, Apr 11, 2012	6.98	6.98	6.91	6.91
2983	NASDAQ	PEBK	Tue, Apr 10, 2012	6.95	6.95	6.95	6.95
2982	NASDAQ	PEBK	Mon, Apr 9, 2012	7.10	7.12	6.95	6.95
2981	NASDAQ	PEBK	Thu, Apr 5, 2012	7.18	7.18	7.08	7.18
2980	NASDAQ	PEBK	Tue, Apr 3, 2012	7.27	7.37	7.27	7.37
2979	NASDAQ	PEBK	Mon, Apr 2, 2012	7.29	7.35	7.29	7.33
2978	NASDAQ	PEBK	Thu, Mar 29, 2012	7.02	7.15	7.02	7.12
2977	NASDAQ	PEBK	Wed, Mar 28, 2012	7.09	7.18	6.98	6.99
2976	NASDAQ	PEBK	Tue, Mar 27, 2012	7.14	7.14	7.03	7.11
2975	NASDAQ	PEBK	Mon, Mar 26, 2012	7.18	7.27	7.18	7.27
2974	NASDAQ	PEBK	Thu, Mar 22, 2012	7.18	7.18	7.18	7.18
2973	NASDAQ	PEBK	Wed, Mar 21, 2012	7.37	7.37	7.25	7.27
2972	NASDAQ	PEBK	Tue, Mar 20, 2012	7.15	7.32	7.15	7.27
2971	NASDAQ	PEBK	Mon, Mar 19, 2012	7.56	7.56	7.05	7.14
2970	NASDAQ	PEBK	Fri, Mar 16, 2012	7.72	7.96	7.46	7.49
2969	NASDAQ	PEBK	Thu, Mar 15, 2012	7.34	7.73	7.34	7.50
2968	NASDAQ	PEBK	Wed, Mar 14, 2012	7.15	7.35	7.08	7.35
2967	NASDAQ	PEBK	Tue, Mar 13, 2012	7.04	7.27	6.82	7.20
2966	NASDAQ	PEBK	Mon, Mar 12, 2012	7.32	7.36	7.26	7.26
2965	NASDAQ	PEBK	Fri, Mar 9, 2012	7.27	7.29	7.25	7.29
2964	NASDAQ	PEBK	Wed, Mar 7, 2012	7.15	7.15	7.15	7.15
2963	NASDAQ	PEBK	Tue, Mar 6, 2012	7.25	7.25	7.10	7.20
2962	NASDAQ	PEBK	Mon, Mar 5, 2012	7.15	7.27	7.14	7.25
2961	NASDAQ	PEBK	Fri, Mar 2, 2012	7.24	7.27	7.09	7.25
2960	NASDAQ	PEBK	Thu, Mar 1, 2012	7.35	7.35	7.09	7.22
2959	NASDAQ	PEBK	Wed, Feb 29, 2012	7.06	7.45	6.95	7.40
2958	NASDAQ	PEBK	Tue, Feb 28, 2012	7.12	7.15	7.05	7.09
2957	NASDAQ	PEBK	Mon, Feb 27, 2012	7.14	7.26	7.14	7.23
2956	NASDAQ	PEBK	Fri, Feb 24, 2012	7.41	7.41	7.16	7.27
2955	NASDAQ	PEBK	Thu, Feb 23, 2012	7.05	7.41	7.05	7.41
2954	NASDAQ	PEBK	Tue, Feb 21, 2012	7.23	7.36	7.16	7.16
2953	NASDAQ	PEBK	Fri, Feb 17, 2012	6.72	7.50	6.72	7.22
2952	NASDAQ	PEBK	Thu, Feb 16, 2012	6.35	7.50	6.35	6.59
2951	NASDAQ	PEBK	Wed, Feb 15, 2012	6.27	6.37	6.25	6.36
2950	NASDAQ	PEBK	Tue, Feb 14, 2012	6.09	6.18	6.09	6.18
2949	NASDAQ	PEBK	Fri, Feb 10, 2012	6.09	6.09	6.09	6.09
2948	NASDAQ	PEBK	Thu, Feb 9, 2012	6.00	6.36	6.00	6.02
2947	NASDAQ	PEBK	Mon, Feb 6, 2012	5.94	6.04	5.91	6.00
2946	NASDAQ	PEBK	Fri, Feb 3, 2012	6.35	6.36	5.62	6.15
2945	NASDAQ	PEBK	Thu, Feb 2, 2012	5.64	5.64	5.64	5.64
2944	NASDAQ	PEBK	Tue, Jan 31, 2012	5.66	5.68	5.60	5.60
2943	NASDAQ	PEBK	Mon, Jan 30, 2012	5.17	5.59	5.14	5.59
2942	NASDAQ	PEBK	Fri, Jan 27, 2012	5.00	5.00	5.00	5.00
2941	NASDAQ	PEBK	Thu, Jan 26, 2012	5.02	5.02	4.98	5.02
2940	NASDAQ	PEBK	Wed, Jan 25, 2012	4.96	5.00	4.96	5.00
2939	NASDAQ	PEBK	Tue, Jan 24, 2012	4.98	5.00	4.98	5.00
2938	NASDAQ	PEBK	Mon, Jan 23, 2012	4.98	5.00	4.91	4.91
2937	NASDAQ	PEBK	Fri, Jan 20, 2012	5.00	5.00	5.00	5.00
2936	NASDAQ	PEBK	Thu, Jan 19, 2012	5.00	5.00	5.00	5.00
2935	NASDAQ	PEBK	Wed, Jan 18, 2012	4.87	5.00	4.87	5.00
2934	NASDAQ	PEBK	Tue, Jan 17, 2012	4.81	4.93	4.72	4.93
2933	NASDAQ	PEBK	Fri, Jan 13, 2012	4.77	4.77	4.77	4.77
2932	NASDAQ	PEBK	Wed, Jan 11, 2012	4.77	4.82	4.69	4.69
2931	NASDAQ	PEBK	Tue, Jan 10, 2012	4.99	5.02	4.79	4.79
2930	NASDAQ	PEBK	Mon, Jan 9, 2012	5.00	5.00	4.93	4.93
2929	NASDAQ	PEBK	Fri, Jan 6, 2012	5.11	5.11	5.00	5.00
2928	NASDAQ	PEBK	Thu, Jan 5, 2012	5.05	5.05	5.00	5.00
2927	NASDAQ	PEBK	Tue, Jan 3, 2012	5.05	5.09	4.84	5.09
2926	NASDAQ	PEBK	Fri, Dec 30, 2011	4.84	5.09	4.84	4.99
2925	NASDAQ	PEBK	Thu, Dec 29, 2011	4.86	5.00	4.83	4.98
2924	NASDAQ	PEBK	Wed, Dec 28, 2011	4.95	5.01	4.83	4.99
2923	NASDAQ	PEBK	Tue, Dec 27, 2011	4.82	5.04	4.82	4.86
2922	NASDAQ	PEBK	Fri, Dec 23, 2011	5.00	5.10	4.91	4.91
2921	NASDAQ	PEBK	Thu, Dec 22, 2011	4.98	5.05	4.98	5.00
2920	NASDAQ	PEBK	Wed, Dec 21, 2011	5.02	5.02	4.90	4.95
2919	NASDAQ	PEBK	Tue, Dec 20, 2011	5.14	5.14	4.74	4.74
2918	NASDAQ	PEBK	Mon, Dec 19, 2011	5.15	5.15	4.91	4.91
2917	NASDAQ	PEBK	Fri, Dec 16, 2011	4.85	5.18	4.85	5.18
2916	NASDAQ	PEBK	Thu, Dec 15, 2011	5.00	5.10	4.86	4.98
2915	NASDAQ	PEBK	Wed, Dec 14, 2011	4.84	5.10	4.84	5.00
2914	NASDAQ	PEBK	Tue, Dec 13, 2011	5.00	5.00	4.77	4.82
2913	NASDAQ	PEBK	Mon, Dec 12, 2011	5.00	5.05	5.00	5.05
2912	NASDAQ	PEBK	Fri, Dec 9, 2011	5.00	5.00	5.00	5.00
2911	NASDAQ	PEBK	Wed, Dec 7, 2011	4.74	4.95	4.74	4.95
2910	NASDAQ	PEBK	Tue, Dec 6, 2011	4.77	5.00	4.74	4.95
2909	NASDAQ	PEBK	Mon, Dec 5, 2011	5.00	5.00	4.80	4.80
2908	NASDAQ	PEBK	Fri, Dec 2, 2011	5.00	5.09	4.89	4.98
2907	NASDAQ	PEBK	Thu, Dec 1, 2011	5.00	5.08	4.96	4.96
2906	NASDAQ	PEBK	Wed, Nov 30, 2011	5.01	5.30	4.91	4.92
2905	NASDAQ	PEBK	Tue, Nov 29, 2011	4.99	4.99	4.95	4.95
2904	NASDAQ	PEBK	Mon, Nov 28, 2011	5.16	5.16	4.96	5.00
2903	NASDAQ	PEBK	Wed, Nov 23, 2011	4.91	4.91	4.91	4.91
2902	NASDAQ	PEBK	Tue, Nov 22, 2011	4.92	4.92	4.92	4.92
2901	NASDAQ	PEBK	Mon, Nov 21, 2011	4.93	5.33	4.91	5.33
2900	NASDAQ	PEBK	Wed, Nov 16, 2011	5.09	5.09	5.09	5.09
2899	NASDAQ	PEBK	Tue, Nov 15, 2011	4.98	5.00	4.98	5.00
2898	NASDAQ	PEBK	Fri, Nov 11, 2011	5.00	5.09	4.99	5.05
2897	NASDAQ	PEBK	Wed, Nov 9, 2011	5.01	5.08	5.01	5.08
2896	NASDAQ	PEBK	Tue, Nov 8, 2011	5.10	5.11	4.95	5.09
2895	NASDAQ	PEBK	Mon, Nov 7, 2011	5.05	5.24	4.86	4.86
2894	NASDAQ	PEBK	Fri, Nov 4, 2011	4.87	5.00	4.87	5.00
2893	NASDAQ	PEBK	Wed, Nov 2, 2011	5.04	5.17	5.04	5.17
2892	NASDAQ	PEBK	Tue, Nov 1, 2011	5.09	5.23	5.02	5.23
2891	NASDAQ	PEBK	Mon, Oct 31, 2011	4.95	5.42	4.95	4.96
2890	NASDAQ	PEBK	Fri, Oct 28, 2011	4.92	5.09	4.92	5.00
2889	NASDAQ	PEBK	Thu, Oct 27, 2011	4.77	5.13	4.77	5.08
2888	NASDAQ	PEBK	Wed, Oct 26, 2011	4.22	4.77	4.22	4.72
2887	NASDAQ	PEBK	Tue, Oct 25, 2011	4.28	4.38	3.97	3.97
2886	NASDAQ	PEBK	Mon, Oct 24, 2011	4.29	4.45	4.28	4.35
2885	NASDAQ	PEBK	Fri, Oct 21, 2011	4.28	4.38	4.27	4.28
2884	NASDAQ	PEBK	Thu, Oct 20, 2011	4.27	4.43	4.27	4.37
2883	NASDAQ	PEBK	Wed, Oct 19, 2011	4.13	4.37	3.97	4.32
2882	NASDAQ	PEBK	Tue, Oct 18, 2011	4.18	4.36	4.05	4.05
2881	NASDAQ	PEBK	Mon, Oct 17, 2011	4.28	4.28	4.18	4.18
2880	NASDAQ	PEBK	Tue, Oct 11, 2011	4.36	4.39	4.36	4.38
2879	NASDAQ	PEBK	Mon, Oct 10, 2011	4.42	4.42	4.33	4.37
2878	NASDAQ	PEBK	Fri, Oct 7, 2011	4.32	4.34	4.32	4.32
2877	NASDAQ	PEBK	Thu, Oct 6, 2011	4.34	4.35	4.28	4.32
2876	NASDAQ	PEBK	Tue, Oct 4, 2011	4.23	4.35	3.74	4.33
2875	NASDAQ	PEBK	Mon, Oct 3, 2011	4.26	4.38	4.26	4.32
2874	NASDAQ	PEBK	Fri, Sep 30, 2011	4.41	4.41	4.24	4.25
2873	NASDAQ	PEBK	Wed, Sep 28, 2011	4.25	4.35	4.24	4.32
2872	NASDAQ	PEBK	Tue, Sep 27, 2011	4.32	4.32	4.23	4.23
2871	NASDAQ	PEBK	Mon, Sep 26, 2011	4.24	4.24	4.24	4.24
2870	NASDAQ	PEBK	Fri, Sep 23, 2011	4.26	4.30	4.19	4.24
2869	NASDAQ	PEBK	Wed, Sep 21, 2011	4.25	4.25	4.25	4.25
2868	NASDAQ	PEBK	Tue, Sep 20, 2011	4.05	4.54	3.91	4.15
2867	NASDAQ	PEBK	Mon, Sep 19, 2011	3.91	4.31	3.91	4.09
2866	NASDAQ	PEBK	Fri, Sep 16, 2011	3.98	3.99	3.98	3.99
2865	NASDAQ	PEBK	Thu, Sep 15, 2011	4.00	4.00	3.93	3.96
2864	NASDAQ	PEBK	Wed, Sep 14, 2011	3.96	3.96	3.96	3.96
2863	NASDAQ	PEBK	Tue, Sep 13, 2011	3.95	3.96	3.95	3.95
2862	NASDAQ	PEBK	Mon, Sep 12, 2011	3.92	3.95	3.91	3.95
2861	NASDAQ	PEBK	Wed, Sep 7, 2011	4.11	4.13	4.04	4.05
2860	NASDAQ	PEBK	Thu, Sep 1, 2011	3.84	4.04	3.84	4.04
2859	NASDAQ	PEBK	Wed, Aug 31, 2011	4.20	4.20	4.14	4.15
2858	NASDAQ	PEBK	Tue, Aug 30, 2011	4.18	4.18	4.04	4.16
2857	NASDAQ	PEBK	Mon, Aug 29, 2011	4.05	4.24	4.05	4.23
2856	NASDAQ	PEBK	Fri, Aug 26, 2011	4.31	4.31	4.31	4.31
2855	NASDAQ	PEBK	Thu, Aug 25, 2011	4.36	4.36	4.35	4.36
2854	NASDAQ	PEBK	Wed, Aug 24, 2011	4.36	4.43	4.36	4.43
2853	NASDAQ	PEBK	Tue, Aug 23, 2011	4.40	4.53	4.38	4.38
2852	NASDAQ	PEBK	Mon, Aug 22, 2011	4.61	4.61	4.15	4.38
2851	NASDAQ	PEBK	Fri, Aug 19, 2011	4.56	4.56	4.56	4.56
2850	NASDAQ	PEBK	Thu, Aug 18, 2011	4.45	4.60	4.40	4.60
2849	NASDAQ	PEBK	Wed, Aug 17, 2011	4.76	4.76	4.68	4.68
2848	NASDAQ	PEBK	Mon, Aug 15, 2011	4.68	4.69	4.68	4.68
2847	NASDAQ	PEBK	Fri, Aug 12, 2011	4.56	4.56	4.45	4.45
2846	NASDAQ	PEBK	Thu, Aug 11, 2011	4.58	4.58	4.56	4.56
2845	NASDAQ	PEBK	Wed, Aug 10, 2011	4.65	4.65	4.55	4.64
2844	NASDAQ	PEBK	Tue, Aug 9, 2011	4.55	4.57	4.55	4.56
2843	NASDAQ	PEBK	Mon, Aug 8, 2011	5.14	5.15	4.71	4.73
2842	NASDAQ	PEBK	Fri, Aug 5, 2011	5.39	5.39	5.18	5.27
2841	NASDAQ	PEBK	Thu, Aug 4, 2011	5.41	5.41	5.35	5.35
2840	NASDAQ	PEBK	Wed, Aug 3, 2011	5.42	5.43	5.34	5.38
2839	NASDAQ	PEBK	Tue, Aug 2, 2011	5.46	5.46	5.45	5.46
2838	NASDAQ	PEBK	Mon, Aug 1, 2011	5.42	5.49	5.42	5.49
2837	NASDAQ	PEBK	Fri, Jul 29, 2011	5.32	5.55	5.32	5.45
2836	NASDAQ	PEBK	Thu, Jul 28, 2011	5.42	5.42	5.25	5.29
2835	NASDAQ	PEBK	Wed, Jul 27, 2011	5.39	5.41	5.27	5.27
2834	NASDAQ	PEBK	Mon, Jul 25, 2011	5.61	5.72	5.42	5.42
2833	NASDAQ	PEBK	Fri, Jul 22, 2011	5.78	5.78	5.73	5.73
2832	NASDAQ	PEBK	Thu, Jul 21, 2011	5.79	5.87	5.75	5.79
2831	NASDAQ	PEBK	Tue, Jul 19, 2011	5.80	5.82	5.73	5.82
2830	NASDAQ	PEBK	Mon, Jul 18, 2011	5.78	5.91	5.77	5.77
2829	NASDAQ	PEBK	Fri, Jul 15, 2011	5.86	5.90	5.86	5.90
2828	NASDAQ	PEBK	Thu, Jul 14, 2011	5.80	5.91	5.80	5.91
2827	NASDAQ	PEBK	Tue, Jul 12, 2011	5.86	5.86	5.78	5.79
2826	NASDAQ	PEBK	Mon, Jul 11, 2011	5.95	5.95	5.95	5.95
2825	NASDAQ	PEBK	Fri, Jul 8, 2011	5.89	5.91	5.89	5.91
2824	NASDAQ	PEBK	Thu, Jul 7, 2011	6.05	6.07	5.73	5.89
2823	NASDAQ	PEBK	Wed, Jul 6, 2011	5.85	6.06	5.85	5.94
2822	NASDAQ	PEBK	Tue, Jul 5, 2011	5.76	5.90	5.73	5.87
2821	NASDAQ	PEBK	Fri, Jul 1, 2011	5.83	5.83	5.65	5.71
2820	NASDAQ	PEBK	Thu, Jun 30, 2011	5.79	5.89	5.77	5.81
2819	NASDAQ	PEBK	Tue, Jun 28, 2011	5.67	5.78	5.67	5.78
2818	NASDAQ	PEBK	Mon, Jun 27, 2011	5.55	5.83	5.48	5.62
2817	NASDAQ	PEBK	Fri, Jun 24, 2011	5.71	5.73	5.50	5.50
2816	NASDAQ	PEBK	Thu, Jun 23, 2011	5.65	5.65	5.59	5.59
2815	NASDAQ	PEBK	Wed, Jun 22, 2011	5.59	5.73	5.33	5.63
2814	NASDAQ	PEBK	Tue, Jun 21, 2011	5.41	5.59	5.36	5.51
2813	NASDAQ	PEBK	Mon, Jun 20, 2011	5.40	5.68	5.30	5.50
2812	NASDAQ	PEBK	Fri, Jun 17, 2011	5.53	5.65	5.36	5.36
2811	NASDAQ	PEBK	Thu, Jun 16, 2011	5.24	5.91	5.24	5.47
2810	NASDAQ	PEBK	Wed, Jun 15, 2011	5.18	5.31	5.15	5.21
2809	NASDAQ	PEBK	Tue, Jun 14, 2011	5.28	5.53	5.23	5.27
2808	NASDAQ	PEBK	Mon, Jun 13, 2011	5.51	5.51	5.05	5.26
2807	NASDAQ	PEBK	Fri, Jun 10, 2011	5.40	5.54	5.40	5.51
2806	NASDAQ	PEBK	Thu, Jun 9, 2011	5.61	5.65	5.33	5.35
2805	NASDAQ	PEBK	Wed, Jun 8, 2011	5.55	5.64	5.54	5.64
2804	NASDAQ	PEBK	Tue, Jun 7, 2011	5.68	5.68	5.68	5.68
2803	NASDAQ	PEBK	Fri, Jun 3, 2011	5.75	5.80	5.67	5.68
2802	NASDAQ	PEBK	Thu, Jun 2, 2011	5.66	5.75	5.66	5.75
2801	NASDAQ	PEBK	Wed, Jun 1, 2011	5.77	5.77	5.66	5.66
2800	NASDAQ	PEBK	Tue, May 31, 2011	5.80	5.82	5.73	5.77
2799	NASDAQ	PEBK	Fri, May 27, 2011	5.93	5.93	5.77	5.80
2798	NASDAQ	PEBK	Thu, May 26, 2011	6.18	6.18	5.82	5.82
2797	NASDAQ	PEBK	Wed, May 25, 2011	5.82	5.86	5.78	5.83
2796	NASDAQ	PEBK	Tue, May 24, 2011	5.94	5.95	5.82	5.82
2795	NASDAQ	PEBK	Mon, May 23, 2011	5.95	6.00	5.85	5.85
2794	NASDAQ	PEBK	Fri, May 20, 2011	6.03	6.03	5.95	5.95
2793	NASDAQ	PEBK	Thu, May 19, 2011	5.95	6.05	5.85	5.85
2792	NASDAQ	PEBK	Wed, May 18, 2011	6.19	6.19	5.70	5.87
2791	NASDAQ	PEBK	Tue, May 17, 2011	5.87	6.20	5.87	5.89
2790	NASDAQ	PEBK	Mon, May 16, 2011	5.95	6.15	5.86	5.91
2789	NASDAQ	PEBK	Fri, May 13, 2011	5.81	5.95	5.72	5.95
2788	NASDAQ	PEBK	Thu, May 12, 2011	5.74	5.91	5.74	5.82
2787	NASDAQ	PEBK	Wed, May 11, 2011	5.91	5.91	5.82	5.82
2786	NASDAQ	PEBK	Tue, May 10, 2011	5.91	5.91	5.73	5.73
2785	NASDAQ	PEBK	Mon, May 9, 2011	5.99	5.99	5.64	5.73
2784	NASDAQ	PEBK	Fri, May 6, 2011	5.99	5.99	5.83	5.83
2783	NASDAQ	PEBK	Thu, May 5, 2011	6.05	6.05	5.79	5.95
2782	NASDAQ	PEBK	Wed, May 4, 2011	6.12	6.12	6.03	6.03
2781	NASDAQ	PEBK	Tue, May 3, 2011	5.90	6.07	5.82	6.06
2780	NASDAQ	PEBK	Mon, May 2, 2011	5.90	5.90	5.90	5.90
2779	NASDAQ	PEBK	Fri, Apr 29, 2011	5.90	6.09	5.82	5.90
2778	NASDAQ	PEBK	Thu, Apr 28, 2011	5.87	6.09	5.74	5.82
2777	NASDAQ	PEBK	Wed, Apr 27, 2011	6.41	6.41	5.35	5.87
2776	NASDAQ	PEBK	Tue, Apr 26, 2011	6.32	6.37	6.18	6.37
2775	NASDAQ	PEBK	Mon, Apr 25, 2011	5.82	6.55	5.48	6.27
2774	NASDAQ	PEBK	Thu, Apr 21, 2011	5.90	5.90	5.59	5.59
2773	NASDAQ	PEBK	Wed, Apr 20, 2011	5.71	5.71	5.67	5.67
2772	NASDAQ	PEBK	Tue, Apr 19, 2011	5.70	5.70	5.66	5.70
2771	NASDAQ	PEBK	Mon, Apr 18, 2011	5.75	6.18	5.69	5.69
2770	NASDAQ	PEBK	Thu, Apr 14, 2011	6.18	6.18	5.79	5.79
2769	NASDAQ	PEBK	Wed, Apr 13, 2011	6.18	6.18	6.18	6.18
2768	NASDAQ	PEBK	Tue, Apr 12, 2011	6.19	6.36	6.18	6.23
2767	NASDAQ	PEBK	Mon, Apr 11, 2011	6.00	6.36	5.78	6.27
2766	NASDAQ	PEBK	Fri, Apr 8, 2011	5.99	5.99	5.78	5.78
2765	NASDAQ	PEBK	Thu, Apr 7, 2011	5.97	5.98	5.73	5.93
2764	NASDAQ	PEBK	Wed, Apr 6, 2011	5.99	5.99	5.99	5.99
2763	NASDAQ	PEBK	Tue, Apr 5, 2011	6.03	6.07	5.73	5.73
2762	NASDAQ	PEBK	Mon, Apr 4, 2011	6.04	6.04	5.84	5.85
2761	NASDAQ	PEBK	Fri, Apr 1, 2011	6.04	6.05	5.80	6.05
2760	NASDAQ	PEBK	Thu, Mar 31, 2011	6.07	6.07	6.01	6.07
2759	NASDAQ	PEBK	Wed, Mar 30, 2011	6.00	6.07	5.83	6.06
2758	NASDAQ	PEBK	Tue, Mar 29, 2011	6.07	6.07	5.73	6.05
2757	NASDAQ	PEBK	Mon, Mar 28, 2011	6.00	6.05	5.75	5.90
2756	NASDAQ	PEBK	Fri, Mar 25, 2011	6.15	6.15	5.74	5.88
2755	NASDAQ	PEBK	Thu, Mar 24, 2011	6.18	6.18	6.14	6.15
2754	NASDAQ	PEBK	Wed, Mar 23, 2011	6.12	6.18	5.98	5.98
2753	NASDAQ	PEBK	Mon, Mar 21, 2011	6.19	6.19	5.98	6.03
2752	NASDAQ	PEBK	Fri, Mar 18, 2011	6.33	6.33	6.00	6.18
2751	NASDAQ	PEBK	Wed, Mar 16, 2011	6.25	6.59	6.04	6.35
2750	NASDAQ	PEBK	Tue, Mar 15, 2011	6.18	6.18	5.98	6.15
2749	NASDAQ	PEBK	Mon, Mar 14, 2011	6.14	6.39	6.01	6.01
2748	NASDAQ	PEBK	Fri, Mar 11, 2011	6.18	6.18	6.11	6.11
2747	NASDAQ	PEBK	Thu, Mar 10, 2011	6.18	6.18	6.05	6.05
2746	NASDAQ	PEBK	Wed, Mar 9, 2011	6.45	6.45	6.45	6.45
2745	NASDAQ	PEBK	Tue, Mar 8, 2011	6.27	6.27	6.18	6.18
2744	NASDAQ	PEBK	Mon, Mar 7, 2011	6.36	6.45	6.36	6.45
2743	NASDAQ	PEBK	Fri, Mar 4, 2011	6.49	6.59	6.36	6.43
2742	NASDAQ	PEBK	Thu, Mar 3, 2011	6.45	6.55	6.26	6.50
2741	NASDAQ	PEBK	Wed, Mar 2, 2011	6.30	6.55	6.18	6.47
2740	NASDAQ	PEBK	Tue, Mar 1, 2011	6.23	6.35	6.20	6.20
2739	NASDAQ	PEBK	Mon, Feb 28, 2011	6.16	6.41	6.03	6.14
2738	NASDAQ	PEBK	Fri, Feb 25, 2011	5.97	6.36	5.97	6.14
2737	NASDAQ	PEBK	Thu, Feb 24, 2011	5.68	6.36	5.68	6.36
2736	NASDAQ	PEBK	Wed, Feb 23, 2011	5.85	6.36	5.52	5.57
2735	NASDAQ	PEBK	Tue, Feb 22, 2011	5.64	5.91	5.64	5.85
2734	NASDAQ	PEBK	Fri, Feb 18, 2011	5.51	5.72	5.51	5.72
2733	NASDAQ	PEBK	Thu, Feb 17, 2011	5.68	5.86	5.68	5.86
2732	NASDAQ	PEBK	Wed, Feb 16, 2011	5.68	5.95	5.68	5.68
2731	NASDAQ	PEBK	Tue, Feb 15, 2011	5.57	5.67	5.57	5.67
2730	NASDAQ	PEBK	Mon, Feb 14, 2011	5.58	5.69	5.45	5.55
2729	NASDAQ	PEBK	Fri, Feb 11, 2011	5.38	5.65	5.32	5.45
2728	NASDAQ	PEBK	Thu, Feb 10, 2011	6.35	6.35	5.32	5.40
2727	NASDAQ	PEBK	Wed, Feb 9, 2011	6.31	6.36	6.02	6.36
2726	NASDAQ	PEBK	Tue, Feb 8, 2011	6.14	6.55	6.01	6.32
2725	NASDAQ	PEBK	Mon, Feb 7, 2011	5.45	6.61	5.45	6.14
2724	NASDAQ	PEBK	Fri, Feb 4, 2011	5.45	5.45	5.15	5.41
2723	NASDAQ	PEBK	Thu, Feb 3, 2011	5.45	5.53	5.45	5.53
2722	NASDAQ	PEBK	Wed, Feb 2, 2011	5.45	5.62	5.45	5.62
2721	NASDAQ	PEBK	Mon, Jan 31, 2011	5.59	5.79	5.27	5.45
2720	NASDAQ	PEBK	Wed, Jan 26, 2011	5.49	5.75	5.49	5.59
2719	NASDAQ	PEBK	Tue, Jan 25, 2011	5.38	5.45	5.38	5.45
2718	NASDAQ	PEBK	Mon, Jan 24, 2011	5.02	5.14	5.01	5.14
2717	NASDAQ	PEBK	Fri, Jan 21, 2011	5.05	5.11	5.05	5.11
2716	NASDAQ	PEBK	Thu, Jan 20, 2011	5.41	5.41	5.28	5.28
2715	NASDAQ	PEBK	Wed, Jan 19, 2011	5.06	5.35	5.06	5.35
2714	NASDAQ	PEBK	Tue, Jan 18, 2011	5.24	5.39	5.00	5.00
2713	NASDAQ	PEBK	Fri, Jan 14, 2011	5.41	5.45	5.04	5.18
2712	NASDAQ	PEBK	Thu, Jan 13, 2011	5.45	5.45	5.31	5.45
2711	NASDAQ	PEBK	Wed, Jan 12, 2011	5.29	5.37	5.29	5.37
2710	NASDAQ	PEBK	Tue, Jan 11, 2011	5.23	5.41	5.14	5.27
2709	NASDAQ	PEBK	Mon, Jan 10, 2011	4.80	5.45	4.80	5.36
2708	NASDAQ	PEBK	Fri, Jan 7, 2011	5.03	5.18	4.86	5.18
2707	NASDAQ	PEBK	Wed, Jan 5, 2011	4.89	5.18	4.73	5.07
2706	NASDAQ	PEBK	Tue, Jan 4, 2011	4.77	4.83	4.77	4.82
2705	NASDAQ	PEBK	Mon, Jan 3, 2011	4.76	5.07	4.76	4.80
2704	NASDAQ	PEBK	Fri, Dec 31, 2010	5.09	5.09	4.78	4.78
2703	NASDAQ	PEBK	Thu, Dec 30, 2010	5.13	5.13	4.73	4.73
2702	NASDAQ	PEBK	Wed, Dec 29, 2010	5.09	5.11	4.62	4.77
2701	NASDAQ	PEBK	Tue, Dec 28, 2010	5.04	5.24	5.00	5.13
2700	NASDAQ	PEBK	Mon, Dec 27, 2010	4.52	5.56	4.52	5.00
2699	NASDAQ	PEBK	Thu, Dec 23, 2010	4.26	4.53	4.26	4.53
2698	NASDAQ	PEBK	Wed, Dec 22, 2010	4.30	4.31	4.30	4.30
2697	NASDAQ	PEBK	Tue, Dec 21, 2010	4.23	4.27	4.23	4.27
2696	NASDAQ	PEBK	Mon, Dec 20, 2010	4.23	4.27	4.23	4.27
2695	NASDAQ	PEBK	Fri, Dec 17, 2010	4.40	4.40	4.31	4.31
2694	NASDAQ	PEBK	Thu, Dec 16, 2010	4.25	4.25	4.25	4.25
2693	NASDAQ	PEBK	Wed, Dec 15, 2010	4.25	4.30	4.14	4.15
2692	NASDAQ	PEBK	Tue, Dec 14, 2010	4.29	4.30	4.05	4.20
2691	NASDAQ	PEBK	Mon, Dec 13, 2010	4.55	4.55	4.12	4.23
2690	NASDAQ	PEBK	Fri, Dec 10, 2010	4.53	4.64	4.17	4.28
2689	NASDAQ	PEBK	Thu, Dec 9, 2010	4.64	4.67	4.15	4.50
2688	NASDAQ	PEBK	Wed, Dec 8, 2010	4.68	4.68	4.68	4.68
2687	NASDAQ	PEBK	Tue, Dec 7, 2010	4.64	4.64	4.64	4.64
2686	NASDAQ	PEBK	Mon, Dec 6, 2010	4.56	4.64	4.56	4.64
2685	NASDAQ	PEBK	Thu, Dec 2, 2010	4.64	4.65	4.64	4.65
2684	NASDAQ	PEBK	Wed, Dec 1, 2010	4.55	4.55	4.55	4.55
2683	NASDAQ	PEBK	Tue, Nov 30, 2010	4.61	4.81	4.61	4.81
2682	NASDAQ	PEBK	Mon, Nov 29, 2010	4.55	4.61	4.45	4.61
2681	NASDAQ	PEBK	Fri, Nov 26, 2010	4.55	4.55	4.55	4.55
2680	NASDAQ	PEBK	Wed, Nov 24, 2010	4.55	4.55	4.45	4.45
2679	NASDAQ	PEBK	Tue, Nov 23, 2010	4.55	4.55	4.55	4.55
2678	NASDAQ	PEBK	Mon, Nov 22, 2010	4.42	4.61	4.41	4.61
2677	NASDAQ	PEBK	Fri, Nov 19, 2010	4.55	4.62	4.42	4.53
2676	NASDAQ	PEBK	Thu, Nov 18, 2010	4.55	4.55	4.46	4.46
2675	NASDAQ	PEBK	Wed, Nov 17, 2010	4.59	4.59	4.55	4.55
2674	NASDAQ	PEBK	Tue, Nov 16, 2010	4.77	4.92	4.55	4.68
2673	NASDAQ	PEBK	Mon, Nov 15, 2010	4.75	4.82	4.65	4.65
2672	NASDAQ	PEBK	Fri, Nov 12, 2010	4.55	4.64	4.42	4.45
2671	NASDAQ	PEBK	Thu, Nov 11, 2010	4.45	4.58	4.42	4.52
2670	NASDAQ	PEBK	Wed, Nov 10, 2010	4.43	4.55	4.43	4.55
2669	NASDAQ	PEBK	Tue, Nov 9, 2010	4.76	4.76	4.55	4.55
2668	NASDAQ	PEBK	Mon, Nov 8, 2010	4.63	4.77	4.41	4.68
2667	NASDAQ	PEBK	Fri, Nov 5, 2010	4.41	4.55	4.41	4.55
2666	NASDAQ	PEBK	Thu, Nov 4, 2010	4.62	4.77	4.38	4.38
2665	NASDAQ	PEBK	Mon, Nov 1, 2010	4.64	4.77	4.55	4.68
2664	NASDAQ	PEBK	Fri, Oct 29, 2010	4.60	4.70	4.56	4.64
2663	NASDAQ	PEBK	Thu, Oct 28, 2010	4.55	4.70	4.39	4.39
2662	NASDAQ	PEBK	Wed, Oct 27, 2010	4.53	4.53	4.45	4.45
2661	NASDAQ	PEBK	Tue, Oct 26, 2010	4.68	4.68	4.32	4.53
2660	NASDAQ	PEBK	Mon, Oct 25, 2010	4.67	5.00	4.66	4.66
2659	NASDAQ	PEBK	Fri, Oct 22, 2010	5.00	5.00	4.68	4.68
2658	NASDAQ	PEBK	Thu, Oct 21, 2010	5.00	5.00	5.00	5.00
2657	NASDAQ	PEBK	Wed, Oct 20, 2010	5.14	5.14	5.14	5.14
2656	NASDAQ	PEBK	Tue, Oct 19, 2010	5.00	5.14	5.00	5.00
2655	NASDAQ	PEBK	Thu, Oct 14, 2010	5.00	5.18	4.67	4.77
2654	NASDAQ	PEBK	Wed, Oct 13, 2010	5.01	5.01	5.00	5.00
2653	NASDAQ	PEBK	Mon, Oct 11, 2010	4.45	5.00	4.45	4.98
2652	NASDAQ	PEBK	Fri, Oct 8, 2010	4.41	4.45	4.41	4.43
2651	NASDAQ	PEBK	Thu, Oct 7, 2010	4.55	4.55	4.55	4.55
2650	NASDAQ	PEBK	Wed, Oct 6, 2010	4.55	4.55	4.41	4.50
2649	NASDAQ	PEBK	Tue, Oct 5, 2010	4.55	4.55	4.51	4.55
2648	NASDAQ	PEBK	Mon, Oct 4, 2010	4.32	4.53	4.32	4.47
2647	NASDAQ	PEBK	Fri, Oct 1, 2010	4.32	4.40	4.32	4.40
2646	NASDAQ	PEBK	Thu, Sep 30, 2010	4.32	4.50	4.32	4.40
2645	NASDAQ	PEBK	Wed, Sep 29, 2010	4.45	4.45	4.07	4.09
2644	NASDAQ	PEBK	Tue, Sep 28, 2010	4.45	4.45	4.45	4.45
2643	NASDAQ	PEBK	Mon, Sep 27, 2010	4.55	4.55	4.44	4.44
2642	NASDAQ	PEBK	Fri, Sep 24, 2010	4.55	4.55	4.55	4.55
2641	NASDAQ	PEBK	Thu, Sep 23, 2010	4.68	4.68	4.68	4.68
2640	NASDAQ	PEBK	Wed, Sep 22, 2010	4.82	4.82	4.82	4.82
2639	NASDAQ	PEBK	Fri, Sep 17, 2010	4.60	4.68	4.55	4.68
2638	NASDAQ	PEBK	Thu, Sep 16, 2010	4.59	4.68	4.59	4.64
2637	NASDAQ	PEBK	Wed, Sep 15, 2010	4.59	4.95	4.59	4.95
2636	NASDAQ	PEBK	Fri, Sep 10, 2010	4.68	4.68	4.64	4.68
2635	NASDAQ	PEBK	Wed, Sep 8, 2010	4.55	4.55	4.55	4.55
2634	NASDAQ	PEBK	Tue, Sep 7, 2010	4.64	4.64	4.64	4.64
2633	NASDAQ	PEBK	Fri, Sep 3, 2010	4.67	4.68	4.64	4.68
2632	NASDAQ	PEBK	Wed, Sep 1, 2010	4.74	4.74	4.74	4.74
2631	NASDAQ	PEBK	Tue, Aug 31, 2010	4.77	4.77	4.58	4.58
2630	NASDAQ	PEBK	Mon, Aug 30, 2010	4.77	4.79	4.55	4.55
2629	NASDAQ	PEBK	Fri, Aug 27, 2010	4.78	4.78	4.77	4.77
2628	NASDAQ	PEBK	Thu, Aug 26, 2010	4.97	4.98	4.97	4.98
2627	NASDAQ	PEBK	Tue, Aug 24, 2010	4.77	4.78	4.77	4.77
2626	NASDAQ	PEBK	Mon, Aug 23, 2010	4.78	4.78	4.77	4.77
2625	NASDAQ	PEBK	Fri, Aug 20, 2010	4.77	4.77	4.77	4.77
2624	NASDAQ	PEBK	Thu, Aug 19, 2010	4.77	4.77	4.77	4.77
2623	NASDAQ	PEBK	Wed, Aug 18, 2010	4.72	4.72	4.64	4.64
2622	NASDAQ	PEBK	Tue, Aug 17, 2010	4.64	4.64	4.64	4.64
2621	NASDAQ	PEBK	Mon, Aug 16, 2010	4.55	4.55	4.55	4.55
2620	NASDAQ	PEBK	Wed, Aug 11, 2010	4.70	4.70	4.55	4.55
2619	NASDAQ	PEBK	Mon, Aug 9, 2010	4.77	4.77	4.55	4.55
2618	NASDAQ	PEBK	Wed, Aug 4, 2010	4.46	4.77	4.45	4.77
2617	NASDAQ	PEBK	Tue, Aug 3, 2010	4.54	4.55	4.54	4.55
2616	NASDAQ	PEBK	Fri, Jul 30, 2010	4.77	4.77	4.70	4.70
2615	NASDAQ	PEBK	Thu, Jul 29, 2010	4.45	4.49	4.45	4.49
2614	NASDAQ	PEBK	Wed, Jul 28, 2010	4.62	4.64	4.62	4.64
2613	NASDAQ	PEBK	Tue, Jul 27, 2010	4.48	4.55	4.45	4.45
2612	NASDAQ	PEBK	Mon, Jul 26, 2010	4.36	4.36	4.36	4.36
2611	NASDAQ	PEBK	Wed, Jul 21, 2010	4.69	4.73	4.68	4.73
2610	NASDAQ	PEBK	Tue, Jul 20, 2010	5.00	5.00	5.00	5.00
2609	NASDAQ	PEBK	Mon, Jul 19, 2010	4.68	4.69	4.64	4.64
2608	NASDAQ	PEBK	Fri, Jul 16, 2010	4.82	4.82	4.64	4.64
2607	NASDAQ	PEBK	Thu, Jul 15, 2010	4.85	4.85	4.85	4.85
2606	NASDAQ	PEBK	Wed, Jul 14, 2010	4.77	4.83	4.77	4.83
2605	NASDAQ	PEBK	Tue, Jul 13, 2010	4.77	5.00	4.73	4.77
2604	NASDAQ	PEBK	Mon, Jul 12, 2010	4.66	4.66	4.66	4.66
2603	NASDAQ	PEBK	Fri, Jul 9, 2010	4.23	4.27	4.23	4.27
2602	NASDAQ	PEBK	Thu, Jul 8, 2010	4.27	4.27	4.27	4.27
2601	NASDAQ	PEBK	Wed, Jul 7, 2010	4.45	4.45	4.23	4.23
2600	NASDAQ	PEBK	Tue, Jul 6, 2010	4.36	4.36	4.32	4.36
2599	NASDAQ	PEBK	Fri, Jul 2, 2010	4.45	4.47	4.45	4.45
2598	NASDAQ	PEBK	Thu, Jul 1, 2010	4.47	4.52	4.47	4.52
2597	NASDAQ	PEBK	Wed, Jun 30, 2010	4.72	4.73	4.36	4.36
2596	NASDAQ	PEBK	Mon, Jun 28, 2010	4.58	4.64	4.55	4.64
2595	NASDAQ	PEBK	Fri, Jun 25, 2010	4.55	4.77	4.55	4.60
2594	NASDAQ	PEBK	Thu, Jun 24, 2010	4.59	4.68	4.56	4.68
2593	NASDAQ	PEBK	Wed, Jun 23, 2010	4.75	4.84	4.59	4.72
2592	NASDAQ	PEBK	Tue, Jun 22, 2010	4.89	4.89	4.70	4.73
2591	NASDAQ	PEBK	Mon, Jun 21, 2010	4.85	4.85	4.66	4.66
2590	NASDAQ	PEBK	Fri, Jun 18, 2010	4.85	5.27	4.85	5.27
2589	NASDAQ	PEBK	Thu, Jun 17, 2010	5.18	5.23	4.80	5.05
2588	NASDAQ	PEBK	Wed, Jun 16, 2010	5.45	5.45	5.14	5.29
2587	NASDAQ	PEBK	Tue, Jun 15, 2010	5.20	5.20	5.19	5.19
2586	NASDAQ	PEBK	Mon, Jun 14, 2010	5.21	5.21	5.21	5.21
2585	NASDAQ	PEBK	Fri, Jun 11, 2010	5.55	5.55	5.55	5.55
2584	NASDAQ	PEBK	Thu, Jun 10, 2010	5.45	5.45	5.35	5.45
2583	NASDAQ	PEBK	Tue, Jun 8, 2010	5.36	5.36	5.36	5.36
2582	NASDAQ	PEBK	Mon, Jun 7, 2010	5.23	5.23	5.23	5.23
2581	NASDAQ	PEBK	Fri, Jun 4, 2010	5.45	5.45	5.23	5.23
2580	NASDAQ	PEBK	Wed, Jun 2, 2010	5.26	5.41	5.26	5.41
2579	NASDAQ	PEBK	Tue, Jun 1, 2010	5.45	5.45	5.45	5.45
2578	NASDAQ	PEBK	Fri, May 28, 2010	5.45	5.45	5.45	5.45
2577	NASDAQ	PEBK	Thu, May 27, 2010	5.45	5.45	5.14	5.18
2576	NASDAQ	PEBK	Wed, May 26, 2010	5.59	5.61	5.27	5.41
2575	NASDAQ	PEBK	Tue, May 25, 2010	5.03	5.05	4.83	5.05
2574	NASDAQ	PEBK	Mon, May 24, 2010	5.24	5.24	5.18	5.18
2573	NASDAQ	PEBK	Fri, May 21, 2010	5.36	5.38	5.33	5.33
2572	NASDAQ	PEBK	Thu, May 20, 2010	5.25	6.00	5.25	5.46
2571	NASDAQ	PEBK	Wed, May 19, 2010	5.63	5.80	5.63	5.73
2570	NASDAQ	PEBK	Mon, May 17, 2010	5.64	6.00	5.64	5.84
2569	NASDAQ	PEBK	Fri, May 14, 2010	5.82	5.91	5.67	5.91
2568	NASDAQ	PEBK	Thu, May 13, 2010	5.90	5.94	5.86	5.91
2567	NASDAQ	PEBK	Wed, May 12, 2010	6.00	6.00	5.82	5.82
2566	NASDAQ	PEBK	Tue, May 11, 2010	5.64	6.04	5.64	6.03
2565	NASDAQ	PEBK	Mon, May 10, 2010	6.02	6.08	5.73	5.99
2564	NASDAQ	PEBK	Fri, May 7, 2010	5.71	6.08	5.27	6.08
2563	NASDAQ	PEBK	Thu, May 6, 2010	6.20	6.24	5.91	5.91
2562	NASDAQ	PEBK	Wed, May 5, 2010	6.36	6.36	6.17	6.17
2561	NASDAQ	PEBK	Tue, May 4, 2010	6.23	6.27	6.23	6.25
2560	NASDAQ	PEBK	Mon, May 3, 2010	6.17	6.23	6.17	6.23
2559	NASDAQ	PEBK	Fri, Apr 30, 2010	6.39	6.62	6.21	6.29
2558	NASDAQ	PEBK	Thu, Apr 29, 2010	6.42	6.42	6.42	6.42
2557	NASDAQ	PEBK	Wed, Apr 28, 2010	6.59	6.80	6.36	6.37
2556	NASDAQ	PEBK	Tue, Apr 27, 2010	6.40	6.60	6.38	6.60
2555	NASDAQ	PEBK	Mon, Apr 26, 2010	6.71	7.13	6.66	7.05
2554	NASDAQ	PEBK	Fri, Apr 23, 2010	6.18	6.71	6.18	6.59
2553	NASDAQ	PEBK	Thu, Apr 22, 2010	6.36	6.47	6.27	6.27
2552	NASDAQ	PEBK	Wed, Apr 21, 2010	5.98	6.74	5.98	6.32
2551	NASDAQ	PEBK	Tue, Apr 20, 2010	5.82	5.91	5.82	5.84
2550	NASDAQ	PEBK	Mon, Apr 19, 2010	6.05	6.05	5.91	5.91
2549	NASDAQ	PEBK	Fri, Apr 16, 2010	6.07	6.31	6.06	6.06
2548	NASDAQ	PEBK	Thu, Apr 15, 2010	5.72	6.07	5.72	6.07
2547	NASDAQ	PEBK	Wed, Apr 14, 2010	5.84	5.90	5.84	5.90
2546	NASDAQ	PEBK	Tue, Apr 13, 2010	5.70	5.70	5.70	5.70
2545	NASDAQ	PEBK	Mon, Apr 12, 2010	5.45	5.64	5.45	5.64
2544	NASDAQ	PEBK	Thu, Apr 8, 2010	5.39	5.39	5.39	5.39
2543	NASDAQ	PEBK	Wed, Apr 7, 2010	5.42	5.47	5.30	5.45
2542	NASDAQ	PEBK	Tue, Apr 6, 2010	5.41	5.42	5.41	5.42
2541	NASDAQ	PEBK	Mon, Apr 5, 2010	5.41	5.64	5.36	5.36
2540	NASDAQ	PEBK	Wed, Mar 31, 2010	5.35	5.69	5.27	5.41
2539	NASDAQ	PEBK	Mon, Mar 29, 2010	5.26	5.32	5.18	5.32
2538	NASDAQ	PEBK	Fri, Mar 26, 2010	5.11	5.14	5.10	5.14
2537	NASDAQ	PEBK	Thu, Mar 25, 2010	5.35	5.53	5.35	5.36
2536	NASDAQ	PEBK	Wed, Mar 24, 2010	4.96	5.19	4.96	5.18
2535	NASDAQ	PEBK	Tue, Mar 23, 2010	5.00	5.00	5.00	5.00
2534	NASDAQ	PEBK	Mon, Mar 22, 2010	5.17	5.17	4.92	4.97
2533	NASDAQ	PEBK	Fri, Mar 19, 2010	5.00	5.00	4.93	4.93
2532	NASDAQ	PEBK	Thu, Mar 18, 2010	5.00	5.16	5.00	5.15
2531	NASDAQ	PEBK	Wed, Mar 17, 2010	4.89	5.01	4.89	4.97
2530	NASDAQ	PEBK	Tue, Mar 16, 2010	4.63	4.88	4.63	4.85
2529	NASDAQ	PEBK	Fri, Mar 12, 2010	4.73	4.73	4.73	4.73
2528	NASDAQ	PEBK	Thu, Mar 11, 2010	4.64	4.88	4.62	4.88
2527	NASDAQ	PEBK	Wed, Mar 10, 2010	4.88	4.88	4.87	4.87
2526	NASDAQ	PEBK	Tue, Mar 9, 2010	4.77	4.77	4.55	4.59
2525	NASDAQ	PEBK	Fri, Mar 5, 2010	4.93	4.93	4.90	4.90
2524	NASDAQ	PEBK	Thu, Mar 4, 2010	4.87	4.90	4.87	4.88
2523	NASDAQ	PEBK	Wed, Mar 3, 2010	4.89	4.89	4.89	4.89
2522	NASDAQ	PEBK	Tue, Mar 2, 2010	5.00	5.09	4.91	4.91
2521	NASDAQ	PEBK	Mon, Mar 1, 2010	4.91	4.91	4.91	4.91
2520	NASDAQ	PEBK	Fri, Feb 26, 2010	5.08	5.25	4.90	4.95
2519	NASDAQ	PEBK	Thu, Feb 25, 2010	4.91	4.91	4.91	4.91
2518	NASDAQ	PEBK	Wed, Feb 24, 2010	4.91	4.91	4.91	4.91
2517	NASDAQ	PEBK	Tue, Feb 23, 2010	4.95	4.95	4.95	4.95
2516	NASDAQ	PEBK	Mon, Feb 22, 2010	5.08	5.08	5.08	5.08
2515	NASDAQ	PEBK	Fri, Feb 19, 2010	5.00	5.00	5.00	5.00
2514	NASDAQ	PEBK	Wed, Feb 17, 2010	4.82	5.00	4.81	5.00
2513	NASDAQ	PEBK	Tue, Feb 16, 2010	5.00	5.00	4.82	4.82
2512	NASDAQ	PEBK	Fri, Feb 12, 2010	4.77	4.77	4.68	4.68
2511	NASDAQ	PEBK	Thu, Feb 11, 2010	4.80	4.88	4.80	4.88
2510	NASDAQ	PEBK	Tue, Feb 9, 2010	4.77	4.86	4.77	4.86
2509	NASDAQ	PEBK	Fri, Feb 5, 2010	4.73	4.80	4.73	4.80
2508	NASDAQ	PEBK	Thu, Feb 4, 2010	4.75	4.83	4.75	4.75
2507	NASDAQ	PEBK	Wed, Feb 3, 2010	4.84	4.84	4.82	4.84
2506	NASDAQ	PEBK	Tue, Feb 2, 2010	4.77	4.79	4.76	4.79
2505	NASDAQ	PEBK	Mon, Feb 1, 2010	4.73	4.73	4.68	4.73
2504	NASDAQ	PEBK	Fri, Jan 29, 2010	4.46	4.65	4.46	4.65
2503	NASDAQ	PEBK	Thu, Jan 28, 2010	4.45	4.55	4.45	4.45
2502	NASDAQ	PEBK	Wed, Jan 27, 2010	4.52	4.56	4.50	4.55
2501	NASDAQ	PEBK	Mon, Jan 25, 2010	4.18	4.41	4.18	4.18
2500	NASDAQ	PEBK	Fri, Jan 22, 2010	4.14	4.46	4.10	4.42
2499	NASDAQ	PEBK	Thu, Jan 21, 2010	4.18	4.36	4.15	4.15
2498	NASDAQ	PEBK	Wed, Jan 20, 2010	4.36	4.39	4.36	4.39
2497	NASDAQ	PEBK	Tue, Jan 19, 2010	4.40	4.40	4.18	4.18
2496	NASDAQ	PEBK	Thu, Jan 14, 2010	4.45	4.45	4.36	4.36
2495	NASDAQ	PEBK	Wed, Jan 13, 2010	4.45	4.55	4.45	4.55
2494	NASDAQ	PEBK	Tue, Jan 12, 2010	4.55	4.59	4.55	4.59
2493	NASDAQ	PEBK	Mon, Jan 11, 2010	4.67	4.67	4.55	4.55
2492	NASDAQ	PEBK	Fri, Jan 8, 2010	4.76	4.76	4.76	4.76
2491	NASDAQ	PEBK	Thu, Jan 7, 2010	4.65	4.65	4.55	4.55
2490	NASDAQ	PEBK	Wed, Jan 6, 2010	4.74	4.77	4.73	4.73
2489	NASDAQ	PEBK	Tue, Jan 5, 2010	4.81	4.82	4.74	4.74
2488	NASDAQ	PEBK	Mon, Jan 4, 2010	4.81	4.81	4.48	4.64
2487	NASDAQ	PEBK	Thu, Dec 31, 2009	4.17	4.77	4.17	4.50
2486	NASDAQ	PEBK	Wed, Dec 30, 2009	4.15	4.15	4.14	4.14
2485	NASDAQ	PEBK	Tue, Dec 29, 2009	4.34	4.51	4.23	4.32
2484	NASDAQ	PEBK	Mon, Dec 28, 2009	4.29	4.50	4.28	4.41
2483	NASDAQ	PEBK	Thu, Dec 24, 2009	4.15	4.36	4.10	4.13
2482	NASDAQ	PEBK	Wed, Dec 23, 2009	4.33	4.33	4.33	4.33
2481	NASDAQ	PEBK	Tue, Dec 22, 2009	4.36	4.36	4.17	4.17
2480	NASDAQ	PEBK	Mon, Dec 21, 2009	4.12	4.36	4.12	4.36
2479	NASDAQ	PEBK	Fri, Dec 18, 2009	4.18	4.52	4.14	4.14
2478	NASDAQ	PEBK	Thu, Dec 17, 2009	4.15	4.35	4.11	4.18
2477	NASDAQ	PEBK	Wed, Dec 16, 2009	4.25	4.56	4.25	4.35
2476	NASDAQ	PEBK	Tue, Dec 15, 2009	4.23	4.32	4.14	4.32
2475	NASDAQ	PEBK	Mon, Dec 14, 2009	4.17	4.27	4.15	4.15
2474	NASDAQ	PEBK	Fri, Dec 11, 2009	4.09	4.26	4.09	4.26
2473	NASDAQ	PEBK	Thu, Dec 10, 2009	4.03	4.03	3.91	4.00
2472	NASDAQ	PEBK	Wed, Dec 9, 2009	3.92	4.36	3.88	4.16
2471	NASDAQ	PEBK	Tue, Dec 8, 2009	4.27	4.27	4.03	4.27
2470	NASDAQ	PEBK	Mon, Dec 7, 2009	3.77	4.43	3.64	4.28
2469	NASDAQ	PEBK	Fri, Dec 4, 2009	3.99	4.19	3.93	4.18
2468	NASDAQ	PEBK	Thu, Dec 3, 2009	3.92	3.93	3.59	3.89
2467	NASDAQ	PEBK	Wed, Dec 2, 2009	4.41	4.41	3.92	3.92
2466	NASDAQ	PEBK	Tue, Dec 1, 2009	4.47	4.49	4.42	4.42
2465	NASDAQ	PEBK	Mon, Nov 30, 2009	5.08	5.08	4.41	4.41
2464	NASDAQ	PEBK	Fri, Nov 27, 2009	4.46	4.54	4.42	4.54
2463	NASDAQ	PEBK	Wed, Nov 25, 2009	4.45	5.09	4.45	5.09
2462	NASDAQ	PEBK	Tue, Nov 24, 2009	4.73	4.82	4.59	4.59
2461	NASDAQ	PEBK	Mon, Nov 23, 2009	4.56	5.09	4.35	5.09
2460	NASDAQ	PEBK	Fri, Nov 20, 2009	4.74	4.74	4.64	4.64
2459	NASDAQ	PEBK	Thu, Nov 19, 2009	4.56	4.73	4.55	4.73
2458	NASDAQ	PEBK	Wed, Nov 18, 2009	4.43	4.43	4.36	4.36
2457	NASDAQ	PEBK	Tue, Nov 17, 2009	4.40	4.45	4.40	4.43
2456	NASDAQ	PEBK	Mon, Nov 16, 2009	4.82	4.82	4.32	4.49
2455	NASDAQ	PEBK	Fri, Nov 13, 2009	5.00	5.00	4.82	4.82
2454	NASDAQ	PEBK	Thu, Nov 12, 2009	5.10	5.10	5.09	5.09
2453	NASDAQ	PEBK	Wed, Nov 11, 2009	5.23	5.23	5.10	5.10
2452	NASDAQ	PEBK	Tue, Nov 10, 2009	5.10	5.18	5.10	5.18
2451	NASDAQ	PEBK	Fri, Nov 6, 2009	5.23	5.24	5.02	5.11
2450	NASDAQ	PEBK	Thu, Nov 5, 2009	5.23	5.36	5.11	5.36
2449	NASDAQ	PEBK	Wed, Nov 4, 2009	5.36	5.36	5.36	5.36
2448	NASDAQ	PEBK	Tue, Nov 3, 2009	5.45	5.45	5.36	5.36
2447	NASDAQ	PEBK	Mon, Nov 2, 2009	5.50	5.50	5.50	5.50
2446	NASDAQ	PEBK	Fri, Oct 30, 2009	5.63	5.63	5.55	5.55
2445	NASDAQ	PEBK	Thu, Oct 29, 2009	5.64	5.64	5.47	5.47
2444	NASDAQ	PEBK	Wed, Oct 28, 2009	5.66	5.66	5.45	5.45
2443	NASDAQ	PEBK	Tue, Oct 27, 2009	5.85	5.85	5.66	5.66
2442	NASDAQ	PEBK	Mon, Oct 26, 2009	5.91	5.91	5.91	5.91
2441	NASDAQ	PEBK	Fri, Oct 23, 2009	5.92	5.92	5.92	5.92
2440	NASDAQ	PEBK	Thu, Oct 22, 2009	5.93	5.93	5.93	5.93
2439	NASDAQ	PEBK	Wed, Oct 21, 2009	5.93	5.93	5.92	5.92
2438	NASDAQ	PEBK	Tue, Oct 20, 2009	6.14	6.14	6.14	6.14
2437	NASDAQ	PEBK	Mon, Oct 19, 2009	5.95	6.14	5.82	5.82
2436	NASDAQ	PEBK	Fri, Oct 16, 2009	5.95	5.97	5.91	5.91
2435	NASDAQ	PEBK	Thu, Oct 15, 2009	5.94	6.22	5.91	6.22
2434	NASDAQ	PEBK	Wed, Oct 14, 2009	5.95	5.95	5.95	5.95
2433	NASDAQ	PEBK	Fri, Oct 9, 2009	5.93	5.93	5.91	5.93
2432	NASDAQ	PEBK	Thu, Oct 8, 2009	6.17	6.22	6.14	6.14
2431	NASDAQ	PEBK	Wed, Oct 7, 2009	5.97	5.97	5.91	5.91
2430	NASDAQ	PEBK	Tue, Oct 6, 2009	5.96	5.96	5.95	5.95
2429	NASDAQ	PEBK	Fri, Oct 2, 2009	5.95	6.20	5.95	6.20
2428	NASDAQ	PEBK	Thu, Oct 1, 2009	5.86	5.91	5.86	5.91
2427	NASDAQ	PEBK	Wed, Sep 30, 2009	5.95	6.14	5.91	6.14
2426	NASDAQ	PEBK	Tue, Sep 29, 2009	6.05	6.05	6.05	6.05
2425	NASDAQ	PEBK	Fri, Sep 25, 2009	5.95	5.95	5.86	5.86
2424	NASDAQ	PEBK	Wed, Sep 23, 2009	5.94	6.14	5.94	6.00
2423	NASDAQ	PEBK	Tue, Sep 22, 2009	5.95	5.96	5.66	5.66
2422	NASDAQ	PEBK	Mon, Sep 21, 2009	5.76	5.95	5.76	5.95
2421	NASDAQ	PEBK	Fri, Sep 18, 2009	5.92	6.14	5.92	6.14
2420	NASDAQ	PEBK	Thu, Sep 17, 2009	6.13	6.14	6.13	6.14
2419	NASDAQ	PEBK	Wed, Sep 16, 2009	6.14	6.14	6.05	6.05
2418	NASDAQ	PEBK	Tue, Sep 15, 2009	6.14	6.23	5.90	6.23
2417	NASDAQ	PEBK	Fri, Sep 11, 2009	5.93	5.93	5.93	5.93
2416	NASDAQ	PEBK	Thu, Sep 10, 2009	5.91	6.14	5.91	6.05
2415	NASDAQ	PEBK	Wed, Sep 9, 2009	6.00	6.00	6.00	6.00
2414	NASDAQ	PEBK	Tue, Sep 8, 2009	5.91	5.91	5.91	5.91
2413	NASDAQ	PEBK	Fri, Sep 4, 2009	5.93	6.05	5.91	5.91
2412	NASDAQ	PEBK	Thu, Sep 3, 2009	6.00	6.00	6.00	6.00
2411	NASDAQ	PEBK	Wed, Sep 2, 2009	5.91	6.00	5.91	5.91
2410	NASDAQ	PEBK	Tue, Sep 1, 2009	6.21	6.22	6.21	6.22
2409	NASDAQ	PEBK	Mon, Aug 31, 2009	5.88	6.33	5.88	6.33
2408	NASDAQ	PEBK	Thu, Aug 27, 2009	5.83	5.86	5.82	5.86
2407	NASDAQ	PEBK	Wed, Aug 26, 2009	5.91	5.91	5.82	5.82
2406	NASDAQ	PEBK	Mon, Aug 24, 2009	6.07	6.07	5.82	5.82
2405	NASDAQ	PEBK	Fri, Aug 21, 2009	5.94	5.94	5.83	5.85
2404	NASDAQ	PEBK	Thu, Aug 20, 2009	5.62	6.14	5.39	5.73
2403	NASDAQ	PEBK	Wed, Aug 19, 2009	5.55	6.36	5.40	5.64
2402	NASDAQ	PEBK	Tue, Aug 18, 2009	6.26	6.26	5.68	5.76
2401	NASDAQ	PEBK	Mon, Aug 17, 2009	5.77	5.78	5.68	5.71
2400	NASDAQ	PEBK	Fri, Aug 14, 2009	5.77	5.77	5.77	5.77
2399	NASDAQ	PEBK	Wed, Aug 12, 2009	5.69	5.69	5.68	5.68
2398	NASDAQ	PEBK	Tue, Aug 11, 2009	5.86	5.90	5.68	5.90
2397	NASDAQ	PEBK	Mon, Aug 10, 2009	5.93	5.93	5.59	5.93
2396	NASDAQ	PEBK	Fri, Aug 7, 2009	5.59	5.93	5.59	5.93
2395	NASDAQ	PEBK	Thu, Aug 6, 2009	5.70	5.70	5.69	5.69
2394	NASDAQ	PEBK	Wed, Aug 5, 2009	5.55	5.69	5.55	5.68
2393	NASDAQ	PEBK	Tue, Aug 4, 2009	5.59	5.59	5.55	5.56
2392	NASDAQ	PEBK	Mon, Aug 3, 2009	5.55	5.59	5.55	5.59
2391	NASDAQ	PEBK	Fri, Jul 31, 2009	5.90	5.93	5.90	5.90
2390	NASDAQ	PEBK	Thu, Jul 30, 2009	5.87	5.87	5.55	5.55
2389	NASDAQ	PEBK	Wed, Jul 29, 2009	5.55	5.55	5.55	5.55
2388	NASDAQ	PEBK	Tue, Jul 28, 2009	5.39	5.55	5.39	5.55
2387	NASDAQ	PEBK	Mon, Jul 27, 2009	5.39	5.39	5.39	5.39
2386	NASDAQ	PEBK	Fri, Jul 24, 2009	5.55	5.55	5.39	5.39
2385	NASDAQ	PEBK	Wed, Jul 22, 2009	5.39	5.49	5.39	5.41
2384	NASDAQ	PEBK	Mon, Jul 20, 2009	5.55	5.55	5.45	5.45
2383	NASDAQ	PEBK	Fri, Jul 17, 2009	5.55	5.55	5.55	5.55
2382	NASDAQ	PEBK	Thu, Jul 16, 2009	5.52	5.52	5.52	5.52
2381	NASDAQ	PEBK	Wed, Jul 15, 2009	5.41	5.41	5.39	5.39
2380	NASDAQ	PEBK	Tue, Jul 14, 2009	5.39	5.39	5.39	5.39
2379	NASDAQ	PEBK	Mon, Jul 13, 2009	5.46	5.46	5.39	5.39
2378	NASDAQ	PEBK	Thu, Jul 9, 2009	5.46	5.46	5.45	5.45
2377	NASDAQ	PEBK	Wed, Jul 8, 2009	5.48	5.64	5.47	5.47
2376	NASDAQ	PEBK	Tue, Jul 7, 2009	5.48	5.64	5.47	5.47
2375	NASDAQ	PEBK	Mon, Jul 6, 2009	5.48	5.48	5.47	5.47
2374	NASDAQ	PEBK	Thu, Jul 2, 2009	5.50	5.51	5.47	5.50
2373	NASDAQ	PEBK	Wed, Jul 1, 2009	5.60	5.60	5.50	5.50
2372	NASDAQ	PEBK	Tue, Jun 30, 2009	5.90	5.91	5.59	5.59
2371	NASDAQ	PEBK	Mon, Jun 29, 2009	5.91	6.00	5.68	5.68
2370	NASDAQ	PEBK	Fri, Jun 26, 2009	5.68	5.68	5.68	5.68
2369	NASDAQ	PEBK	Thu, Jun 25, 2009	5.64	5.91	5.64	5.90
2368	NASDAQ	PEBK	Wed, Jun 24, 2009	5.60	5.73	5.50	5.50
2367	NASDAQ	PEBK	Tue, Jun 23, 2009	5.74	5.86	5.58	5.64
2366	NASDAQ	PEBK	Mon, Jun 22, 2009	5.68	5.68	5.68	5.68
2365	NASDAQ	PEBK	Fri, Jun 19, 2009	6.05	6.51	6.00	6.51
2364	NASDAQ	PEBK	Tue, Jun 16, 2009	6.27	6.29	5.95	6.00
2363	NASDAQ	PEBK	Mon, Jun 15, 2009	6.63	6.78	6.09	6.19
2362	NASDAQ	PEBK	Fri, Jun 12, 2009	6.15	6.15	6.09	6.09
2361	NASDAQ	PEBK	Thu, Jun 11, 2009	6.15	6.23	6.00	6.00
2360	NASDAQ	PEBK	Wed, Jun 10, 2009	6.48	6.48	6.00	6.14
2359	NASDAQ	PEBK	Mon, Jun 8, 2009	6.00	6.00	6.00	6.00
2358	NASDAQ	PEBK	Fri, Jun 5, 2009	6.23	6.23	6.13	6.13
2357	NASDAQ	PEBK	Thu, Jun 4, 2009	6.25	6.25	6.05	6.05
2356	NASDAQ	PEBK	Wed, Jun 3, 2009	6.01	6.01	6.00	6.00
2355	NASDAQ	PEBK	Tue, Jun 2, 2009	5.96	5.96	5.95	5.95
2354	NASDAQ	PEBK	Mon, Jun 1, 2009	5.86	5.91	5.86	5.91
2353	NASDAQ	PEBK	Fri, May 29, 2009	6.24	6.30	5.91	5.91
2352	NASDAQ	PEBK	Thu, May 28, 2009	5.79	5.84	5.79	5.84
2351	NASDAQ	PEBK	Wed, May 27, 2009	5.68	6.25	5.68	6.25
2350	NASDAQ	PEBK	Tue, May 26, 2009	5.47	5.70	5.45	5.68
2349	NASDAQ	PEBK	Fri, May 22, 2009	5.55	6.18	5.55	5.68
2348	NASDAQ	PEBK	Thu, May 21, 2009	5.56	6.15	5.45	5.45
2347	NASDAQ	PEBK	Wed, May 20, 2009	5.68	5.91	5.68	5.68
2346	NASDAQ	PEBK	Tue, May 19, 2009	5.64	5.91	5.55	5.65
2345	NASDAQ	PEBK	Mon, May 18, 2009	5.64	5.78	5.64	5.77
2344	NASDAQ	PEBK	Fri, May 15, 2009	5.96	6.10	5.46	5.66
2343	NASDAQ	PEBK	Thu, May 14, 2009	5.97	6.72	5.96	6.16
2342	NASDAQ	PEBK	Wed, May 13, 2009	5.96	6.73	5.96	6.73
2341	NASDAQ	PEBK	Fri, May 8, 2009	5.92	5.95	5.77	5.95
2340	NASDAQ	PEBK	Thu, May 7, 2009	5.91	5.92	5.75	5.75
2339	NASDAQ	PEBK	Wed, May 6, 2009	5.75	5.75	5.72	5.72
2338	NASDAQ	PEBK	Tue, May 5, 2009	5.46	5.77	5.46	5.77
2337	NASDAQ	PEBK	Thu, Apr 30, 2009	6.08	6.09	6.08	6.09
2336	NASDAQ	PEBK	Tue, Apr 28, 2009	5.47	5.85	5.47	5.73
2335	NASDAQ	PEBK	Mon, Apr 27, 2009	5.45	6.08	5.37	5.44
2334	NASDAQ	PEBK	Fri, Apr 24, 2009	5.64	5.64	5.50	5.64
2333	NASDAQ	PEBK	Thu, Apr 23, 2009	5.50	5.50	5.50	5.50
2332	NASDAQ	PEBK	Wed, Apr 22, 2009	5.65	5.65	5.64	5.64
2331	NASDAQ	PEBK	Tue, Apr 21, 2009	5.50	5.50	5.50	5.50
2330	NASDAQ	PEBK	Mon, Apr 20, 2009	5.57	5.89	5.57	5.64
2329	NASDAQ	PEBK	Thu, Apr 16, 2009	5.86	6.32	5.69	5.90
2328	NASDAQ	PEBK	Wed, Apr 15, 2009	5.73	5.73	5.68	5.68
2327	NASDAQ	PEBK	Tue, Apr 14, 2009	5.45	5.73	5.45	5.73
2326	NASDAQ	PEBK	Mon, Apr 13, 2009	5.73	5.73	5.45	5.68
2325	NASDAQ	PEBK	Thu, Apr 9, 2009	5.37	5.50	5.37	5.49
2324	NASDAQ	PEBK	Wed, Apr 8, 2009	5.36	5.37	5.36	5.37
2323	NASDAQ	PEBK	Mon, Apr 6, 2009	4.85	5.00	4.85	5.00
2322	NASDAQ	PEBK	Fri, Apr 3, 2009	5.09	5.09	5.09	5.09
2321	NASDAQ	PEBK	Thu, Apr 2, 2009	4.55	4.90	4.55	4.84
2320	NASDAQ	PEBK	Wed, Apr 1, 2009	4.82	4.82	4.55	4.68
2319	NASDAQ	PEBK	Tue, Mar 31, 2009	5.23	5.23	5.14	5.23
2318	NASDAQ	PEBK	Fri, Mar 27, 2009	5.00	5.09	5.00	5.05
2317	NASDAQ	PEBK	Thu, Mar 26, 2009	5.25	5.27	5.09	5.09
2316	NASDAQ	PEBK	Wed, Mar 25, 2009	5.27	5.27	5.00	5.05
2315	NASDAQ	PEBK	Mon, Mar 23, 2009	5.04	5.04	5.04	5.04
2314	NASDAQ	PEBK	Fri, Mar 20, 2009	4.77	5.11	4.77	4.93
2313	NASDAQ	PEBK	Thu, Mar 19, 2009	5.23	5.27	4.55	5.05
2312	NASDAQ	PEBK	Tue, Mar 17, 2009	5.09	5.09	5.09	5.09
2311	NASDAQ	PEBK	Mon, Mar 16, 2009	5.18	5.18	5.00	5.09
2310	NASDAQ	PEBK	Fri, Mar 13, 2009	4.64	4.81	4.55	4.68
2309	NASDAQ	PEBK	Thu, Mar 12, 2009	4.91	4.91	4.91	4.91
2308	NASDAQ	PEBK	Wed, Mar 11, 2009	5.00	5.43	4.64	4.64
2307	NASDAQ	PEBK	Tue, Mar 10, 2009	4.37	5.05	4.37	5.05
2306	NASDAQ	PEBK	Mon, Mar 9, 2009	4.55	4.68	4.42	4.68
2305	NASDAQ	PEBK	Fri, Mar 6, 2009	4.89	5.58	4.55	4.55
2304	NASDAQ	PEBK	Thu, Mar 5, 2009	5.44	5.55	5.01	5.55
2303	NASDAQ	PEBK	Wed, Mar 4, 2009	4.86	4.86	4.81	4.81
2302	NASDAQ	PEBK	Mon, Mar 2, 2009	4.91	4.91	4.55	4.86
2301	NASDAQ	PEBK	Fri, Feb 27, 2009	5.05	5.05	4.92	4.92
2300	NASDAQ	PEBK	Thu, Feb 26, 2009	5.48	5.48	5.01	5.11
2299	NASDAQ	PEBK	Wed, Feb 25, 2009	5.12	5.12	5.12	5.12
2298	NASDAQ	PEBK	Tue, Feb 24, 2009	6.05	6.05	6.05	6.05
2297	NASDAQ	PEBK	Mon, Feb 23, 2009	5.70	5.72	5.00	5.11
2296	NASDAQ	PEBK	Fri, Feb 20, 2009	5.86	6.98	4.83	4.83
2295	NASDAQ	PEBK	Thu, Feb 19, 2009	5.23	5.24	5.23	5.24
2294	NASDAQ	PEBK	Wed, Feb 18, 2009	5.20	5.20	5.18	5.18
2293	NASDAQ	PEBK	Tue, Feb 17, 2009	5.81	5.91	5.46	5.91
2292	NASDAQ	PEBK	Thu, Feb 12, 2009	6.86	6.86	6.14	6.14
2291	NASDAQ	PEBK	Tue, Feb 10, 2009	6.40	6.40	6.38	6.38
2290	NASDAQ	PEBK	Mon, Feb 9, 2009	6.45	6.59	6.15	6.55
2289	NASDAQ	PEBK	Fri, Feb 6, 2009	5.93	5.93	5.43	5.93
2288	NASDAQ	PEBK	Thu, Feb 5, 2009	6.36	6.36	6.36	6.36
2287	NASDAQ	PEBK	Wed, Feb 4, 2009	6.45	6.45	5.95	6.42
2286	NASDAQ	PEBK	Tue, Feb 3, 2009	6.95	6.95	6.73	6.73
2285	NASDAQ	PEBK	Mon, Feb 2, 2009	7.05	7.05	6.94	6.94
2284	NASDAQ	PEBK	Fri, Jan 30, 2009	7.27	7.27	7.27	7.27
2283	NASDAQ	PEBK	Thu, Jan 29, 2009	7.73	7.73	6.92	6.92
2282	NASDAQ	PEBK	Tue, Jan 27, 2009	7.95	7.95	7.93	7.95
2281	NASDAQ	PEBK	Fri, Jan 23, 2009	7.95	7.95	7.95	7.95
2280	NASDAQ	PEBK	Thu, Jan 22, 2009	8.35	8.35	7.95	7.95
2279	NASDAQ	PEBK	Wed, Jan 21, 2009	8.60	8.60	8.60	8.60
2278	NASDAQ	PEBK	Tue, Jan 20, 2009	8.65	8.65	8.00	8.00
2277	NASDAQ	PEBK	Fri, Jan 16, 2009	9.09	9.09	8.00	8.00
2276	NASDAQ	PEBK	Thu, Jan 15, 2009	8.41	8.41	8.41	8.41
2275	NASDAQ	PEBK	Wed, Jan 14, 2009	7.96	8.82	7.95	8.62
2274	NASDAQ	PEBK	Tue, Jan 13, 2009	8.40	8.40	7.95	7.95
2273	NASDAQ	PEBK	Fri, Jan 9, 2009	8.40	8.40	8.18	8.23
2272	NASDAQ	PEBK	Thu, Jan 8, 2009	7.95	7.95	7.95	7.95
2271	NASDAQ	PEBK	Wed, Jan 7, 2009	8.18	8.18	8.18	8.18
2270	NASDAQ	PEBK	Mon, Jan 5, 2009	8.18	8.18	8.18	8.18
2269	NASDAQ	PEBK	Wed, Dec 31, 2008	7.94	8.37	7.93	8.35
2268	NASDAQ	PEBK	Tue, Dec 30, 2008	8.64	8.65	7.74	8.46
2267	NASDAQ	PEBK	Mon, Dec 29, 2008	8.41	8.41	8.38	8.41
2266	NASDAQ	PEBK	Wed, Dec 24, 2008	7.85	8.27	7.84	8.27
2265	NASDAQ	PEBK	Tue, Dec 23, 2008	7.79	9.39	7.79	8.46
2264	NASDAQ	PEBK	Mon, Dec 22, 2008	8.00	8.00	7.95	7.95
2263	NASDAQ	PEBK	Thu, Dec 18, 2008	7.96	8.00	7.96	8.00
2262	NASDAQ	PEBK	Wed, Dec 17, 2008	7.95	8.41	7.95	8.41
2261	NASDAQ	PEBK	Tue, Dec 16, 2008	8.64	8.64	8.61	8.61
2260	NASDAQ	PEBK	Mon, Dec 15, 2008	9.36	9.36	8.36	8.36
2259	NASDAQ	PEBK	Fri, Dec 12, 2008	8.19	8.39	8.18	8.35
2258	NASDAQ	PEBK	Thu, Dec 11, 2008	9.38	9.38	9.09	9.09
2257	NASDAQ	PEBK	Wed, Dec 10, 2008	8.27	9.10	8.27	9.10
2256	NASDAQ	PEBK	Tue, Dec 9, 2008	8.18	8.18	8.18	8.18
2255	NASDAQ	PEBK	Mon, Dec 8, 2008	7.95	7.95	7.95	7.95
2254	NASDAQ	PEBK	Thu, Dec 4, 2008	9.12	9.40	8.53	9.40
2253	NASDAQ	PEBK	Wed, Dec 3, 2008	9.43	9.43	8.77	9.09
2252	NASDAQ	PEBK	Mon, Dec 1, 2008	8.73	8.73	8.69	8.69
2251	NASDAQ	PEBK	Fri, Nov 28, 2008	8.65	8.75	8.64	8.67
2250	NASDAQ	PEBK	Wed, Nov 26, 2008	8.92	8.92	8.92	8.92
2249	NASDAQ	PEBK	Tue, Nov 25, 2008	9.08	9.08	8.26	9.06
2248	NASDAQ	PEBK	Mon, Nov 24, 2008	9.51	9.51	9.32	9.32
2247	NASDAQ	PEBK	Thu, Nov 20, 2008	10.34	10.34	10.34	10.34
2246	NASDAQ	PEBK	Mon, Nov 17, 2008	10.36	10.36	10.36	10.36
2245	NASDAQ	PEBK	Fri, Nov 14, 2008	10.45	10.45	10.45	10.45
2244	NASDAQ	PEBK	Thu, Nov 13, 2008	10.46	10.46	10.45	10.45
2243	NASDAQ	PEBK	Wed, Nov 12, 2008	10.45	10.45	10.45	10.45
2242	NASDAQ	PEBK	Tue, Nov 11, 2008	9.23	10.00	9.23	10.00
2241	NASDAQ	PEBK	Mon, Nov 10, 2008	9.18	9.18	9.16	9.18
2240	NASDAQ	PEBK	Wed, Nov 5, 2008	10.45	10.45	10.45	10.45
2239	NASDAQ	PEBK	Tue, Nov 4, 2008	9.55	9.55	9.32	9.32
2238	NASDAQ	PEBK	Fri, Oct 31, 2008	9.09	9.21	9.09	9.18
2237	NASDAQ	PEBK	Wed, Oct 29, 2008	9.31	9.86	9.19	9.32
2236	NASDAQ	PEBK	Tue, Oct 28, 2008	10.45	10.45	9.09	9.18
2235	NASDAQ	PEBK	Mon, Oct 27, 2008	9.18	9.18	9.18	9.18
2234	NASDAQ	PEBK	Fri, Oct 24, 2008	10.45	10.49	9.32	9.32
2233	NASDAQ	PEBK	Thu, Oct 23, 2008	10.53	10.80	10.53	10.80
2232	NASDAQ	PEBK	Wed, Oct 22, 2008	10.46	10.46	10.45	10.45
2231	NASDAQ	PEBK	Tue, Oct 21, 2008	10.69	10.91	10.68	10.91
2230	NASDAQ	PEBK	Mon, Oct 20, 2008	10.65	10.86	10.65	10.86
2229	NASDAQ	PEBK	Fri, Oct 17, 2008	10.18	10.65	10.18	10.65
2228	NASDAQ	PEBK	Thu, Oct 16, 2008	10.45	10.45	10.45	10.45
2227	NASDAQ	PEBK	Tue, Oct 14, 2008	10.00	10.81	10.00	10.45
2226	NASDAQ	PEBK	Fri, Oct 10, 2008	9.64	9.77	9.44	9.77
2225	NASDAQ	PEBK	Thu, Oct 9, 2008	10.65	10.86	9.92	9.92
2224	NASDAQ	PEBK	Wed, Oct 8, 2008	10.01	10.65	10.00	10.65
2223	NASDAQ	PEBK	Tue, Oct 7, 2008	9.95	10.68	9.95	10.68
2222	NASDAQ	PEBK	Mon, Oct 6, 2008	9.86	9.86	9.86	9.86
2221	NASDAQ	PEBK	Fri, Oct 3, 2008	10.00	10.91	10.00	10.91
2220	NASDAQ	PEBK	Tue, Sep 30, 2008	10.91	10.91	10.25	10.25
2219	NASDAQ	PEBK	Mon, Sep 29, 2008	10.38	10.38	10.36	10.36
2218	NASDAQ	PEBK	Fri, Sep 26, 2008	10.36	10.36	10.36	10.36
2217	NASDAQ	PEBK	Thu, Sep 25, 2008	10.36	10.36	10.36	10.36
2216	NASDAQ	PEBK	Tue, Sep 23, 2008	10.68	10.68	10.68	10.68
2215	NASDAQ	PEBK	Fri, Sep 19, 2008	10.45	10.70	10.05	10.42
2214	NASDAQ	PEBK	Thu, Sep 18, 2008	10.02	10.45	9.77	10.45
2213	NASDAQ	PEBK	Wed, Sep 17, 2008	10.59	10.59	10.05	10.37
2212	NASDAQ	PEBK	Tue, Sep 16, 2008	10.42	10.59	10.23	10.59
2211	NASDAQ	PEBK	Mon, Sep 15, 2008	10.54	10.55	10.40	10.55
2210	NASDAQ	PEBK	Fri, Sep 12, 2008	10.56	10.56	10.56	10.56
2209	NASDAQ	PEBK	Thu, Sep 11, 2008	9.81	10.41	9.77	9.78
2208	NASDAQ	PEBK	Wed, Sep 10, 2008	10.14	10.14	9.64	9.69
2207	NASDAQ	PEBK	Tue, Sep 9, 2008	10.36	10.41	10.14	10.23
2206	NASDAQ	PEBK	Mon, Sep 8, 2008	10.81	10.89	10.44	10.71
2205	NASDAQ	PEBK	Fri, Sep 5, 2008	10.69	10.69	10.36	10.36
2204	NASDAQ	PEBK	Thu, Sep 4, 2008	10.73	10.88	10.73	10.88
2203	NASDAQ	PEBK	Tue, Sep 2, 2008	10.45	10.45	10.23	10.45
2202	NASDAQ	PEBK	Fri, Aug 29, 2008	10.09	10.09	10.09	10.09
2201	NASDAQ	PEBK	Thu, Aug 28, 2008	10.53	10.60	10.10	10.45
2200	NASDAQ	PEBK	Wed, Aug 27, 2008	10.15	10.15	10.15	10.15
2199	NASDAQ	PEBK	Tue, Aug 26, 2008	10.52	10.52	10.15	10.15
2198	NASDAQ	PEBK	Mon, Aug 25, 2008	10.09	10.65	10.09	10.45
2197	NASDAQ	PEBK	Fri, Aug 22, 2008	10.26	10.55	10.01	10.01
2196	NASDAQ	PEBK	Thu, Aug 21, 2008	10.18	10.44	10.18	10.38
2195	NASDAQ	PEBK	Wed, Aug 20, 2008	10.45	10.45	10.45	10.45
2194	NASDAQ	PEBK	Mon, Aug 18, 2008	10.45	10.45	10.08	10.45
2193	NASDAQ	PEBK	Thu, Aug 14, 2008	10.79	11.12	9.82	9.84
2192	NASDAQ	PEBK	Wed, Aug 13, 2008	9.97	11.14	9.95	10.68
2191	NASDAQ	PEBK	Tue, Aug 12, 2008	9.83	9.83	9.83	9.83
2190	NASDAQ	PEBK	Fri, Aug 8, 2008	10.00	10.20	9.55	9.55
2189	NASDAQ	PEBK	Thu, Aug 7, 2008	10.77	10.77	10.01	10.02
2188	NASDAQ	PEBK	Wed, Aug 6, 2008	10.01	10.01	10.01	10.01
2187	NASDAQ	PEBK	Tue, Aug 5, 2008	10.92	10.92	10.05	10.05
2186	NASDAQ	PEBK	Mon, Aug 4, 2008	10.92	11.95	10.92	11.14
2185	NASDAQ	PEBK	Fri, Aug 1, 2008	11.18	11.18	10.92	11.18
2184	NASDAQ	PEBK	Thu, Jul 31, 2008	10.91	11.18	10.91	10.97
2183	NASDAQ	PEBK	Wed, Jul 30, 2008	10.55	10.91	10.55	10.90
2182	NASDAQ	PEBK	Tue, Jul 29, 2008	10.91	10.91	10.45	10.45
2181	NASDAQ	PEBK	Mon, Jul 28, 2008	10.84	10.91	10.02	10.23
2180	NASDAQ	PEBK	Fri, Jul 25, 2008	10.23	10.67	10.23	10.67
2179	NASDAQ	PEBK	Wed, Jul 23, 2008	10.14	10.14	10.14	10.14
2178	NASDAQ	PEBK	Tue, Jul 22, 2008	10.91	10.91	10.37	10.91
2177	NASDAQ	PEBK	Mon, Jul 21, 2008	8.90	10.45	8.90	10.45
2176	NASDAQ	PEBK	Fri, Jul 18, 2008	8.18	8.64	7.95	7.95
2175	NASDAQ	PEBK	Thu, Jul 17, 2008	7.54	8.39	7.54	8.39
2174	NASDAQ	PEBK	Wed, Jul 16, 2008	7.14	7.36	7.05	7.22
2173	NASDAQ	PEBK	Tue, Jul 15, 2008	7.77	7.77	6.69	6.73
2172	NASDAQ	PEBK	Mon, Jul 14, 2008	7.73	7.73	7.73	7.73
2171	NASDAQ	PEBK	Fri, Jul 11, 2008	8.44	8.55	8.18	8.19
2170	NASDAQ	PEBK	Thu, Jul 10, 2008	7.87	8.18	7.73	8.05
2169	NASDAQ	PEBK	Wed, Jul 9, 2008	8.18	8.18	8.18	8.18
2168	NASDAQ	PEBK	Tue, Jul 8, 2008	8.41	8.64	8.18	8.18
2167	NASDAQ	PEBK	Mon, Jul 7, 2008	8.64	8.64	8.21	8.21
2166	NASDAQ	PEBK	Thu, Jul 3, 2008	8.46	8.46	8.24	8.32
2165	NASDAQ	PEBK	Wed, Jul 2, 2008	8.99	8.99	8.46	8.65
2164	NASDAQ	PEBK	Tue, Jul 1, 2008	10.00	10.00	8.73	8.73
2163	NASDAQ	PEBK	Mon, Jun 30, 2008	10.30	10.32	9.77	9.90
2162	NASDAQ	PEBK	Fri, Jun 27, 2008	10.43	10.43	9.44	10.06
2161	NASDAQ	PEBK	Thu, Jun 26, 2008	10.00	10.01	9.77	9.99
2160	NASDAQ	PEBK	Wed, Jun 25, 2008	10.31	10.31	10.00	10.00
2159	NASDAQ	PEBK	Tue, Jun 24, 2008	10.00	10.23	10.00	10.00
2158	NASDAQ	PEBK	Mon, Jun 23, 2008	10.45	10.45	10.41	10.41
2157	NASDAQ	PEBK	Fri, Jun 20, 2008	9.15	9.15	8.69	10.45
2156	NASDAQ	PEBK	Thu, Jun 19, 2008	10.00	10.32	10.00	10.32
2155	NASDAQ	PEBK	Wed, Jun 18, 2008	11.36	11.37	10.01	10.01
2154	NASDAQ	PEBK	Tue, Jun 17, 2008	11.45	11.45	11.45	11.45
2153	NASDAQ	PEBK	Mon, Jun 16, 2008	11.45	11.82	11.45	11.82
2152	NASDAQ	PEBK	Fri, Jun 13, 2008	11.75	11.82	11.73	11.75
2151	NASDAQ	PEBK	Thu, Jun 12, 2008	11.64	11.68	11.59	11.59
2150	NASDAQ	PEBK	Wed, Jun 11, 2008	11.77	11.77	11.73	11.73
2149	NASDAQ	PEBK	Tue, Jun 10, 2008	11.38	11.73	11.37	11.71
2148	NASDAQ	PEBK	Fri, Jun 6, 2008	11.82	12.13	11.82	11.82
2147	NASDAQ	PEBK	Thu, Jun 5, 2008	11.77	11.81	11.77	11.81
2146	NASDAQ	PEBK	Wed, Jun 4, 2008	11.79	12.58	11.77	11.77
2145	NASDAQ	PEBK	Tue, Jun 3, 2008	12.53	12.58	11.77	12.58
2144	NASDAQ	PEBK	Mon, Jun 2, 2008	12.59	12.59	12.59	12.59
2143	NASDAQ	PEBK	Fri, May 30, 2008	12.50	12.50	12.50	12.50
2142	NASDAQ	PEBK	Thu, May 29, 2008	11.83	11.83	11.23	11.29
2141	NASDAQ	PEBK	Wed, May 28, 2008	12.01	12.61	11.82	12.61
2140	NASDAQ	PEBK	Tue, May 27, 2008	11.99	11.99	11.99	11.99
2139	NASDAQ	PEBK	Fri, May 23, 2008	12.03	12.03	12.03	12.03
2138	NASDAQ	PEBK	Thu, May 22, 2008	12.10	12.10	12.07	12.07
2137	NASDAQ	PEBK	Wed, May 21, 2008	12.13	12.48	12.13	12.48
2136	NASDAQ	PEBK	Tue, May 20, 2008	12.55	12.55	12.05	12.05
2135	NASDAQ	PEBK	Mon, May 19, 2008	12.00	12.54	12.00	12.54
2134	NASDAQ	PEBK	Fri, May 16, 2008	12.27	12.27	12.05	12.05
2133	NASDAQ	PEBK	Thu, May 15, 2008	12.58	12.68	12.55	12.55
2132	NASDAQ	PEBK	Wed, May 14, 2008	12.58	12.58	12.58	12.58
2131	NASDAQ	PEBK	Mon, May 12, 2008	12.68	12.82	12.68	12.82
2130	NASDAQ	PEBK	Fri, May 9, 2008	12.71	12.71	12.68	12.68
2129	NASDAQ	PEBK	Thu, May 8, 2008	12.07	12.88	11.91	12.73
2128	NASDAQ	PEBK	Wed, May 7, 2008	12.14	12.14	12.09	12.09
2127	NASDAQ	PEBK	Tue, May 6, 2008	12.28	12.50	12.05	12.50
2126	NASDAQ	PEBK	Mon, May 5, 2008	11.95	12.69	11.95	12.69
2125	NASDAQ	PEBK	Fri, May 2, 2008	12.68	12.90	11.91	12.90
2124	NASDAQ	PEBK	Thu, May 1, 2008	12.50	12.50	12.50	12.50
2123	NASDAQ	PEBK	Wed, Apr 30, 2008	11.91	12.27	11.91	12.27
2122	NASDAQ	PEBK	Tue, Apr 29, 2008	12.19	12.27	12.19	12.27
2121	NASDAQ	PEBK	Mon, Apr 28, 2008	12.09	12.09	12.09	12.09
2120	NASDAQ	PEBK	Fri, Apr 25, 2008	11.87	11.87	11.77	11.86
2119	NASDAQ	PEBK	Thu, Apr 24, 2008	11.65	11.65	11.65	11.65
2118	NASDAQ	PEBK	Wed, Apr 23, 2008	11.77	11.77	11.64	11.68
2117	NASDAQ	PEBK	Mon, Apr 21, 2008	12.24	12.27	12.05	12.27
2116	NASDAQ	PEBK	Fri, Apr 18, 2008	11.81	12.02	11.68	12.02
2115	NASDAQ	PEBK	Thu, Apr 17, 2008	11.82	11.82	11.81	11.82
2114	NASDAQ	PEBK	Wed, Apr 16, 2008	12.18	12.18	11.83	11.83
2113	NASDAQ	PEBK	Tue, Apr 15, 2008	11.91	12.16	11.16	12.14
2112	NASDAQ	PEBK	Mon, Apr 14, 2008	11.79	11.79	11.79	11.79
2111	NASDAQ	PEBK	Fri, Apr 11, 2008	12.18	12.18	11.22	11.22
2110	NASDAQ	PEBK	Thu, Apr 10, 2008	11.82	12.18	11.17	12.18
2109	NASDAQ	PEBK	Wed, Apr 9, 2008	11.83	12.20	11.82	12.20
2108	NASDAQ	PEBK	Tue, Apr 8, 2008	12.24	12.24	12.24	12.24
2107	NASDAQ	PEBK	Mon, Apr 7, 2008	12.22	12.22	11.82	11.83
2106	NASDAQ	PEBK	Fri, Apr 4, 2008	11.68	11.68	11.68	11.68
2105	NASDAQ	PEBK	Wed, Apr 2, 2008	11.37	11.37	11.37	11.37
2104	NASDAQ	PEBK	Tue, Apr 1, 2008	11.95	11.95	11.42	11.82
2103	NASDAQ	PEBK	Mon, Mar 31, 2008	12.27	12.27	12.09	12.09
2102	NASDAQ	PEBK	Fri, Mar 28, 2008	12.27	12.27	11.62	11.82
2101	NASDAQ	PEBK	Thu, Mar 27, 2008	12.35	12.38	11.54	11.54
2100	NASDAQ	PEBK	Wed, Mar 26, 2008	12.18	12.35	12.18	12.31
2099	NASDAQ	PEBK	Tue, Mar 25, 2008	11.73	12.17	11.73	12.17
2098	NASDAQ	PEBK	Mon, Mar 24, 2008	11.87	11.87	11.59	11.64
2097	NASDAQ	PEBK	Thu, Mar 20, 2008	11.65	11.82	11.64	11.64
2096	NASDAQ	PEBK	Fri, Mar 14, 2008	12.71	12.75	12.45	12.75
2095	NASDAQ	PEBK	Thu, Mar 13, 2008	12.27	12.46	12.27	12.46
2094	NASDAQ	PEBK	Wed, Mar 12, 2008	12.26	12.27	12.26	12.27
2093	NASDAQ	PEBK	Tue, Mar 11, 2008	12.14	12.14	11.95	11.95
2092	NASDAQ	PEBK	Fri, Mar 7, 2008	12.13	12.13	12.13	12.13
2091	NASDAQ	PEBK	Thu, Mar 6, 2008	12.40	12.40	12.40	12.40
2090	NASDAQ	PEBK	Wed, Mar 5, 2008	12.29	12.70	12.08	12.39
2089	NASDAQ	PEBK	Tue, Mar 4, 2008	12.77	13.05	12.72	13.05
2088	NASDAQ	PEBK	Mon, Mar 3, 2008	11.65	13.12	11.65	13.04
2087	NASDAQ	PEBK	Fri, Feb 29, 2008	12.45	12.45	12.45	12.45
2086	NASDAQ	PEBK	Wed, Feb 27, 2008	11.91	12.11	11.91	12.11
2085	NASDAQ	PEBK	Tue, Feb 26, 2008	11.80	11.82	11.80	11.82
2084	NASDAQ	PEBK	Mon, Feb 25, 2008	12.38	12.47	11.82	12.04
2083	NASDAQ	PEBK	Fri, Feb 22, 2008	11.68	11.68	11.68	11.68
2082	NASDAQ	PEBK	Thu, Feb 21, 2008	11.55	11.82	11.55	11.82
2081	NASDAQ	PEBK	Wed, Feb 20, 2008	11.46	12.27	11.46	11.55
2080	NASDAQ	PEBK	Tue, Feb 19, 2008	11.59	11.98	11.59	11.67
2079	NASDAQ	PEBK	Fri, Feb 15, 2008	11.83	12.27	11.82	11.82
2078	NASDAQ	PEBK	Thu, Feb 14, 2008	12.13	12.50	12.08	12.08
2077	NASDAQ	PEBK	Wed, Feb 13, 2008	12.09	12.52	12.09	12.52
2076	NASDAQ	PEBK	Tue, Feb 12, 2008	11.82	12.32	11.82	12.28
2075	NASDAQ	PEBK	Mon, Feb 11, 2008	11.41	11.82	11.18	11.82
2074	NASDAQ	PEBK	Fri, Feb 8, 2008	12.22	12.25	11.09	11.67
2073	NASDAQ	PEBK	Thu, Feb 7, 2008	12.22	12.27	12.22	12.23
2072	NASDAQ	PEBK	Wed, Feb 6, 2008	12.22	12.23	12.22	12.23
2071	NASDAQ	PEBK	Tue, Feb 5, 2008	12.22	12.23	12.22	12.23
2070	NASDAQ	PEBK	Mon, Feb 4, 2008	12.22	12.27	12.22	12.23
2069	NASDAQ	PEBK	Fri, Feb 1, 2008	12.42	12.67	12.27	12.27
2068	NASDAQ	PEBK	Thu, Jan 31, 2008	12.75	12.75	12.73	12.73
2067	NASDAQ	PEBK	Wed, Jan 30, 2008	12.73	13.23	12.63	12.73
2066	NASDAQ	PEBK	Tue, Jan 29, 2008	12.73	12.73	12.23	12.23
2065	NASDAQ	PEBK	Mon, Jan 28, 2008	13.17	13.18	12.23	12.23
2064	NASDAQ	PEBK	Fri, Jan 25, 2008	12.22	12.73	12.22	12.73
2063	NASDAQ	PEBK	Thu, Jan 24, 2008	12.59	12.73	12.27	12.27
2062	NASDAQ	PEBK	Wed, Jan 23, 2008	12.64	13.06	12.27	12.50
2061	NASDAQ	PEBK	Tue, Jan 22, 2008	13.46	13.72	12.73	12.77
2060	NASDAQ	PEBK	Wed, Jan 16, 2008	14.09	14.09	13.64	13.64
2059	NASDAQ	PEBK	Tue, Jan 15, 2008	13.86	14.09	13.86	13.91
2058	NASDAQ	PEBK	Mon, Jan 14, 2008	14.09	14.09	13.86	13.86
2057	NASDAQ	PEBK	Fri, Jan 11, 2008	13.91	14.09	13.86	13.86
2056	NASDAQ	PEBK	Thu, Jan 10, 2008	14.09	14.09	14.09	14.09
2055	NASDAQ	PEBK	Wed, Jan 9, 2008	13.81	14.04	13.81	13.91
2054	NASDAQ	PEBK	Tue, Jan 8, 2008	13.86	13.86	13.50	13.50
2053	NASDAQ	PEBK	Fri, Jan 4, 2008	13.50	14.00	13.50	14.00
2052	NASDAQ	PEBK	Thu, Jan 3, 2008	13.64	13.64	13.64	13.64
2051	NASDAQ	PEBK	Wed, Jan 2, 2008	13.88	14.09	13.66	13.66
2050	NASDAQ	PEBK	Mon, Dec 31, 2007	14.09	14.09	13.64	13.64
2049	NASDAQ	PEBK	Fri, Dec 28, 2007	13.88	13.91	13.82	13.91
2048	NASDAQ	PEBK	Thu, Dec 27, 2007	13.46	13.57	13.45	13.50
2047	NASDAQ	PEBK	Wed, Dec 26, 2007	13.50	13.82	13.50	13.82
2046	NASDAQ	PEBK	Mon, Dec 24, 2007	14.06	14.06	13.50	13.64
2045	NASDAQ	PEBK	Fri, Dec 21, 2007	13.65	13.65	13.65	13.65
2044	NASDAQ	PEBK	Thu, Dec 20, 2007	14.10	14.14	13.50	13.64
2043	NASDAQ	PEBK	Mon, Dec 17, 2007	14.09	14.54	13.45	14.54
2042	NASDAQ	PEBK	Fri, Dec 14, 2007	14.07	14.09	14.05	14.05
2041	NASDAQ	PEBK	Wed, Dec 12, 2007	14.10	14.10	13.41	13.64
2040	NASDAQ	PEBK	Tue, Dec 11, 2007	14.55	14.55	14.39	14.39
2039	NASDAQ	PEBK	Mon, Dec 10, 2007	14.14	14.26	14.14	14.22
2038	NASDAQ	PEBK	Fri, Dec 7, 2007	14.27	14.27	14.26	14.26
2037	NASDAQ	PEBK	Thu, Dec 6, 2007	14.09	14.27	14.09	14.26
2036	NASDAQ	PEBK	Wed, Dec 5, 2007	14.55	14.55	14.09	14.10
2035	NASDAQ	PEBK	Tue, Dec 4, 2007	13.94	13.95	13.94	13.94
2034	NASDAQ	PEBK	Mon, Dec 3, 2007	14.88	14.89	14.88	14.89
2033	NASDAQ	PEBK	Thu, Nov 29, 2007	15.23	15.23	15.23	15.23
2032	NASDAQ	PEBK	Wed, Nov 28, 2007	15.45	15.54	15.23	15.23
2031	NASDAQ	PEBK	Tue, Nov 27, 2007	15.01	15.01	14.95	14.95
2030	NASDAQ	PEBK	Mon, Nov 26, 2007	15.68	15.68	15.01	15.29
2029	NASDAQ	PEBK	Fri, Nov 23, 2007	15.68	15.68	15.68	15.68
2028	NASDAQ	PEBK	Wed, Nov 21, 2007	14.57	15.00	14.57	15.00
2027	NASDAQ	PEBK	Tue, Nov 20, 2007	15.09	15.09	15.09	15.09
2026	NASDAQ	PEBK	Mon, Nov 19, 2007	15.05	15.05	15.05	15.05
2025	NASDAQ	PEBK	Fri, Nov 16, 2007	14.55	14.90	14.55	14.90
2024	NASDAQ	PEBK	Thu, Nov 15, 2007	14.56	14.59	14.56	14.56
2023	NASDAQ	PEBK	Wed, Nov 14, 2007	14.81	14.95	14.67	14.67
2022	NASDAQ	PEBK	Tue, Nov 13, 2007	14.91	14.91	14.60	14.65
2021	NASDAQ	PEBK	Mon, Nov 12, 2007	14.99	15.15	14.77	14.77
2020	NASDAQ	PEBK	Fri, Nov 9, 2007	15.01	15.03	14.77	14.92
2019	NASDAQ	PEBK	Thu, Nov 8, 2007	15.05	15.05	15.02	15.02
2018	NASDAQ	PEBK	Wed, Nov 7, 2007	15.91	15.91	15.03	15.21
2017	NASDAQ	PEBK	Tue, Nov 6, 2007	15.12	15.87	15.12	15.45
2016	NASDAQ	PEBK	Mon, Nov 5, 2007	15.11	15.39	15.11	15.39
2015	NASDAQ	PEBK	Fri, Nov 2, 2007	15.65	15.65	15.46	15.46
2014	NASDAQ	PEBK	Thu, Nov 1, 2007	15.76	15.91	15.65	15.65
2013	NASDAQ	PEBK	Wed, Oct 31, 2007	15.91	15.91	15.91	15.91
2012	NASDAQ	PEBK	Tue, Oct 30, 2007	15.87	15.91	15.87	15.91
2011	NASDAQ	PEBK	Mon, Oct 29, 2007	15.56	15.90	15.56	15.87
2010	NASDAQ	PEBK	Thu, Oct 25, 2007	15.45	15.69	15.45	15.59
2009	NASDAQ	PEBK	Mon, Oct 22, 2007	15.45	15.45	15.04	15.15
2008	NASDAQ	PEBK	Fri, Oct 19, 2007	15.23	15.27	15.23	15.27
2007	NASDAQ	PEBK	Thu, Oct 18, 2007	14.96	15.02	14.93	15.01
2006	NASDAQ	PEBK	Wed, Oct 17, 2007	14.91	15.08	14.91	15.03
2005	NASDAQ	PEBK	Tue, Oct 16, 2007	14.96	14.96	14.96	14.96
2004	NASDAQ	PEBK	Mon, Oct 15, 2007	14.86	15.22	14.86	15.22
2003	NASDAQ	PEBK	Fri, Oct 12, 2007	14.75	14.82	14.75	14.82
2002	NASDAQ	PEBK	Thu, Oct 11, 2007	14.71	14.71	14.68	14.68
2001	NASDAQ	PEBK	Wed, Oct 10, 2007	14.55	14.57	14.55	14.57
2000	NASDAQ	PEBK	Tue, Oct 9, 2007	14.55	14.71	14.55	14.59
1999	NASDAQ	PEBK	Mon, Oct 8, 2007	14.99	14.99	14.56	14.61
1998	NASDAQ	PEBK	Fri, Oct 5, 2007	15.08	15.47	14.14	14.67
1997	NASDAQ	PEBK	Thu, Oct 4, 2007	15.82	15.89	15.45	15.57
1996	NASDAQ	PEBK	Tue, Oct 2, 2007	16.36	16.36	15.91	15.91
1995	NASDAQ	PEBK	Wed, Sep 26, 2007	15.85	16.02	15.83	15.90
1994	NASDAQ	PEBK	Tue, Sep 25, 2007	15.91	15.91	15.82	15.82
1993	NASDAQ	PEBK	Mon, Sep 24, 2007	16.05	16.05	16.05	16.05
1992	NASDAQ	PEBK	Fri, Sep 21, 2007	15.86	15.99	15.82	15.82
1991	NASDAQ	PEBK	Thu, Sep 20, 2007	15.82	15.82	15.82	15.82
1990	NASDAQ	PEBK	Wed, Sep 19, 2007	15.91	15.92	15.91	15.91
1989	NASDAQ	PEBK	Tue, Sep 18, 2007	15.92	15.92	15.91	15.91
1988	NASDAQ	PEBK	Fri, Sep 14, 2007	16.58	16.58	16.35	16.36
1987	NASDAQ	PEBK	Thu, Sep 13, 2007	16.09	16.09	16.09	16.09
1986	NASDAQ	PEBK	Tue, Sep 11, 2007	16.30	16.31	16.30	16.31
1985	NASDAQ	PEBK	Fri, Sep 7, 2007	15.97	16.31	15.97	16.31
1984	NASDAQ	PEBK	Wed, Sep 5, 2007	16.09	16.09	15.96	15.96
1983	NASDAQ	PEBK	Tue, Sep 4, 2007	15.91	15.96	15.83	15.91
1982	NASDAQ	PEBK	Fri, Aug 31, 2007	15.57	15.90	15.57	15.90
1981	NASDAQ	PEBK	Thu, Aug 30, 2007	15.68	15.75	15.65	15.75
1980	NASDAQ	PEBK	Wed, Aug 29, 2007	15.70	15.70	15.70	15.70
1979	NASDAQ	PEBK	Tue, Aug 28, 2007	15.90	15.93	15.90	15.93
1978	NASDAQ	PEBK	Mon, Aug 27, 2007	15.90	15.91	15.90	15.91
1977	NASDAQ	PEBK	Fri, Aug 24, 2007	15.91	15.91	15.91	15.91
1976	NASDAQ	PEBK	Thu, Aug 23, 2007	15.72	15.78	15.71	15.78
1975	NASDAQ	PEBK	Wed, Aug 22, 2007	15.85	15.88	15.82	15.88
1974	NASDAQ	PEBK	Mon, Aug 20, 2007	15.68	16.20	15.68	16.20
1973	NASDAQ	PEBK	Fri, Aug 17, 2007	16.08	16.08	16.08	16.08
1972	NASDAQ	PEBK	Thu, Aug 16, 2007	16.01	16.01	15.68	15.68
1971	NASDAQ	PEBK	Wed, Aug 15, 2007	16.02	16.22	16.02	16.12
1970	NASDAQ	PEBK	Tue, Aug 14, 2007	16.02	16.14	16.02	16.14
1969	NASDAQ	PEBK	Mon, Aug 13, 2007	16.34	16.34	16.08	16.21
1968	NASDAQ	PEBK	Fri, Aug 10, 2007	15.68	15.78	15.68	15.68
1967	NASDAQ	PEBK	Thu, Aug 9, 2007	16.29	16.29	15.68	15.69
1966	NASDAQ	PEBK	Wed, Aug 8, 2007	15.83	16.10	15.83	16.04
1965	NASDAQ	PEBK	Tue, Aug 7, 2007	15.71	15.72	15.71	15.71
1964	NASDAQ	PEBK	Mon, Aug 6, 2007	16.36	16.36	15.99	16.12
1963	NASDAQ	PEBK	Fri, Aug 3, 2007	16.36	16.59	16.36	16.55
1962	NASDAQ	PEBK	Thu, Aug 2, 2007	16.36	16.49	16.36	16.36
1961	NASDAQ	PEBK	Wed, Aug 1, 2007	16.40	16.43	16.36	16.36
1960	NASDAQ	PEBK	Tue, Jul 31, 2007	16.58	16.58	16.38	16.46
1959	NASDAQ	PEBK	Mon, Jul 30, 2007	16.49	16.59	16.45	16.45
1958	NASDAQ	PEBK	Fri, Jul 27, 2007	17.27	17.27	16.74	16.74
1957	NASDAQ	PEBK	Thu, Jul 26, 2007	17.05	17.05	17.05	17.05
1956	NASDAQ	PEBK	Wed, Jul 25, 2007	17.10	17.10	17.05	17.05
1955	NASDAQ	PEBK	Tue, Jul 24, 2007	17.14	17.27	17.05	17.05
1954	NASDAQ	PEBK	Mon, Jul 23, 2007	17.16	17.16	17.05	17.05
1953	NASDAQ	PEBK	Fri, Jul 20, 2007	17.10	17.27	17.10	17.25
1952	NASDAQ	PEBK	Thu, Jul 19, 2007	17.09	17.11	17.05	17.10
1951	NASDAQ	PEBK	Wed, Jul 18, 2007	17.10	17.15	17.09	17.09
1950	NASDAQ	PEBK	Tue, Jul 17, 2007	17.14	17.14	17.14	17.14
1949	NASDAQ	PEBK	Mon, Jul 16, 2007	17.34	17.83	16.97	17.10
1948	NASDAQ	PEBK	Fri, Jul 13, 2007	18.03	18.03	17.95	17.95
1947	NASDAQ	PEBK	Thu, Jul 12, 2007	17.61	17.77	17.43	17.64
1946	NASDAQ	PEBK	Wed, Jul 11, 2007	18.21	18.21	17.87	18.03
1945	NASDAQ	PEBK	Tue, Jul 10, 2007	17.72	18.00	17.67	18.00
1944	NASDAQ	PEBK	Mon, Jul 9, 2007	17.48	17.73	17.07	17.73
1943	NASDAQ	PEBK	Fri, Jul 6, 2007	17.83	17.99	17.78	17.78
1942	NASDAQ	PEBK	Thu, Jul 5, 2007	18.03	18.05	18.03	18.05
1941	NASDAQ	PEBK	Tue, Jul 3, 2007	18.14	18.14	18.14	18.14
1940	NASDAQ	PEBK	Mon, Jul 2, 2007	18.08	18.08	17.85	17.85
1939	NASDAQ	PEBK	Fri, Jun 29, 2007	18.00	18.00	18.00	18.00
1938	NASDAQ	PEBK	Thu, Jun 28, 2007	17.85	18.14	17.85	18.03
1937	NASDAQ	PEBK	Wed, Jun 27, 2007	17.73	17.95	17.73	17.77
1936	NASDAQ	PEBK	Tue, Jun 26, 2007	18.13	18.13	18.13	18.13
1935	NASDAQ	PEBK	Mon, Jun 25, 2007	17.52	18.13	17.52	17.92
1934	NASDAQ	PEBK	Fri, Jun 22, 2007	17.64	18.08	17.55	17.98
1933	NASDAQ	PEBK	Thu, Jun 21, 2007	17.45	17.73	17.45	17.73
1932	NASDAQ	PEBK	Wed, Jun 20, 2007	17.41	17.73	17.30	17.73
1931	NASDAQ	PEBK	Tue, Jun 19, 2007	18.18	18.18	17.37	17.59
1930	NASDAQ	PEBK	Mon, Jun 18, 2007	18.46	19.23	17.75	18.01
1929	NASDAQ	PEBK	Fri, Jun 15, 2007	18.05	18.05	18.05	18.05
1928	NASDAQ	PEBK	Thu, Jun 14, 2007	18.00	18.15	17.48	17.67
1927	NASDAQ	PEBK	Wed, Jun 13, 2007	17.42	17.43	17.42	17.42
1926	NASDAQ	PEBK	Tue, Jun 12, 2007	17.55	17.55	17.42	17.42
1925	NASDAQ	PEBK	Mon, Jun 11, 2007	17.58	17.58	17.52	17.52
1924	NASDAQ	PEBK	Fri, Jun 8, 2007	17.88	17.88	17.88	17.88
1923	NASDAQ	PEBK	Thu, Jun 7, 2007	17.88	18.01	17.88	18.01
1922	NASDAQ	PEBK	Wed, Jun 6, 2007	17.88	18.12	17.88	18.11
1921	NASDAQ	PEBK	Tue, Jun 5, 2007	18.02	18.18	18.02	18.03
1920	NASDAQ	PEBK	Mon, Jun 4, 2007	18.08	18.08	17.88	17.88
1919	NASDAQ	PEBK	Fri, Jun 1, 2007	17.97	17.97	17.88	17.88
1918	NASDAQ	PEBK	Thu, May 31, 2007	17.68	18.03	17.60	17.88
1917	NASDAQ	PEBK	Wed, May 30, 2007	17.67	17.67	17.42	17.56
1916	NASDAQ	PEBK	Tue, May 29, 2007	17.51	17.67	17.51	17.67
1915	NASDAQ	PEBK	Fri, May 25, 2007	17.67	17.67	17.64	17.64
1914	NASDAQ	PEBK	Thu, May 24, 2007	17.69	17.69	17.60	17.60
1913	NASDAQ	PEBK	Wed, May 23, 2007	17.58	17.70	17.57	17.59
1912	NASDAQ	PEBK	Tue, May 22, 2007	17.70	17.70	17.48	17.56
1911	NASDAQ	PEBK	Mon, May 21, 2007	17.42	17.70	17.42	17.61
1910	NASDAQ	PEBK	Fri, May 18, 2007	17.67	17.67	17.33	17.44
1909	NASDAQ	PEBK	Thu, May 17, 2007	17.47	17.67	17.47	17.56
1908	NASDAQ	PEBK	Wed, May 16, 2007	17.61	17.64	17.19	17.35
1907	NASDAQ	PEBK	Tue, May 15, 2007	17.32	17.67	17.32	17.67
1906	NASDAQ	PEBK	Mon, May 14, 2007	17.12	17.67	17.12	17.67
1905	NASDAQ	PEBK	Fri, May 11, 2007	17.73	17.73	17.73	17.73
1904	NASDAQ	PEBK	Thu, May 10, 2007	17.64	17.67	17.48	17.67
1903	NASDAQ	PEBK	Wed, May 9, 2007	17.64	17.67	17.61	17.61
1902	NASDAQ	PEBK	Tue, May 8, 2007	17.65	17.65	17.55	17.55
1901	NASDAQ	PEBK	Mon, May 7, 2007	17.67	17.67	17.67	17.67
1900	NASDAQ	PEBK	Fri, May 4, 2007	17.33	17.52	17.33	17.48
1899	NASDAQ	PEBK	Thu, May 3, 2007	17.76	17.76	17.58	17.59
1898	NASDAQ	PEBK	Wed, May 2, 2007	17.42	17.63	17.35	17.61
1897	NASDAQ	PEBK	Tue, May 1, 2007	17.45	17.70	17.33	17.53
1896	NASDAQ	PEBK	Mon, Apr 30, 2007	17.64	17.70	17.15	17.45
1895	NASDAQ	PEBK	Thu, Apr 26, 2007	17.70	17.70	17.49	17.64
1894	NASDAQ	PEBK	Wed, Apr 25, 2007	17.76	17.76	17.50	17.56
1893	NASDAQ	PEBK	Tue, Apr 24, 2007	17.76	17.76	17.40	17.58
1892	NASDAQ	PEBK	Mon, Apr 23, 2007	17.58	17.76	17.57	17.59
1891	NASDAQ	PEBK	Fri, Apr 20, 2007	17.31	17.66	17.03	17.47
1890	NASDAQ	PEBK	Thu, Apr 19, 2007	17.12	17.12	17.12	17.12
1889	NASDAQ	PEBK	Tue, Apr 17, 2007	16.97	17.08	16.96	17.08
1888	NASDAQ	PEBK	Mon, Apr 16, 2007	16.81	16.93	16.47	16.80
1887	NASDAQ	PEBK	Fri, Apr 13, 2007	16.26	16.76	16.26	16.76
1886	NASDAQ	PEBK	Thu, Apr 12, 2007	16.42	16.55	16.42	16.46
1885	NASDAQ	PEBK	Wed, Apr 11, 2007	16.79	16.79	16.65	16.65
1884	NASDAQ	PEBK	Tue, Apr 10, 2007	16.81	16.82	16.81	16.81
1883	NASDAQ	PEBK	Mon, Apr 9, 2007	16.93	16.93	16.84	16.84
1882	NASDAQ	PEBK	Thu, Apr 5, 2007	17.10	17.12	16.93	16.93
1881	NASDAQ	PEBK	Wed, Apr 4, 2007	16.97	17.10	16.89	17.10
1880	NASDAQ	PEBK	Tue, Apr 3, 2007	16.52	16.97	16.32	16.97
1879	NASDAQ	PEBK	Mon, Apr 2, 2007	16.52	16.65	16.52	16.65
1878	NASDAQ	PEBK	Fri, Mar 30, 2007	16.27	16.35	16.24	16.27
1877	NASDAQ	PEBK	Thu, Mar 29, 2007	16.30	16.32	16.28	16.28
1876	NASDAQ	PEBK	Wed, Mar 28, 2007	16.44	16.44	16.39	16.39
1875	NASDAQ	PEBK	Tue, Mar 27, 2007	16.64	16.64	16.64	16.64
1874	NASDAQ	PEBK	Mon, Mar 26, 2007	16.67	16.73	16.58	16.73
1873	NASDAQ	PEBK	Fri, Mar 23, 2007	16.63	16.63	16.63	16.63
1872	NASDAQ	PEBK	Thu, Mar 22, 2007	16.91	16.91	16.44	16.44
1871	NASDAQ	PEBK	Tue, Mar 20, 2007	16.29	16.39	16.29	16.39
1870	NASDAQ	PEBK	Fri, Mar 16, 2007	16.96	16.96	16.38	16.56
1869	NASDAQ	PEBK	Wed, Mar 14, 2007	16.80	16.80	16.74	16.74
1868	NASDAQ	PEBK	Tue, Mar 13, 2007	16.80	16.96	16.24	16.84
1867	NASDAQ	PEBK	Mon, Mar 12, 2007	16.67	16.96	16.67	16.91
1866	NASDAQ	PEBK	Fri, Mar 9, 2007	16.56	16.67	16.56	16.67
1865	NASDAQ	PEBK	Thu, Mar 8, 2007	16.66	16.66	16.44	16.66
1864	NASDAQ	PEBK	Wed, Mar 7, 2007	16.36	16.60	16.36	16.60
1863	NASDAQ	PEBK	Tue, Mar 6, 2007	16.36	16.36	16.27	16.36
1862	NASDAQ	PEBK	Mon, Mar 5, 2007	16.15	16.16	16.06	16.06
1861	NASDAQ	PEBK	Fri, Mar 2, 2007	16.07	16.18	16.07	16.18
1860	NASDAQ	PEBK	Thu, Mar 1, 2007	15.79	16.39	15.79	16.20
1859	NASDAQ	PEBK	Wed, Feb 28, 2007	16.70	16.70	16.39	16.39
1858	NASDAQ	PEBK	Tue, Feb 27, 2007	16.59	16.59	16.58	16.58
1857	NASDAQ	PEBK	Mon, Feb 26, 2007	16.74	16.80	16.52	16.67
1856	NASDAQ	PEBK	Fri, Feb 23, 2007	16.70	16.78	16.70	16.78
1855	NASDAQ	PEBK	Thu, Feb 22, 2007	16.81	16.81	16.81	16.81
1854	NASDAQ	PEBK	Wed, Feb 21, 2007	16.70	16.87	16.70	16.87
1853	NASDAQ	PEBK	Tue, Feb 20, 2007	16.72	16.96	16.72	16.91
1852	NASDAQ	PEBK	Fri, Feb 16, 2007	16.73	16.73	16.73	16.73
1851	NASDAQ	PEBK	Thu, Feb 15, 2007	16.90	16.90	16.90	16.90
1850	NASDAQ	PEBK	Tue, Feb 13, 2007	16.82	16.88	16.79	16.88
1849	NASDAQ	PEBK	Mon, Feb 12, 2007	17.01	17.03	16.88	17.03
1848	NASDAQ	PEBK	Fri, Feb 9, 2007	16.79	16.85	16.79	16.85
1847	NASDAQ	PEBK	Wed, Feb 7, 2007	16.81	16.87	16.79	16.87
1846	NASDAQ	PEBK	Tue, Feb 6, 2007	16.79	16.82	16.79	16.82
1845	NASDAQ	PEBK	Mon, Feb 5, 2007	16.92	16.92	16.91	16.91
1844	NASDAQ	PEBK	Thu, Feb 1, 2007	16.82	16.91	16.82	16.91
1843	NASDAQ	PEBK	Wed, Jan 31, 2007	16.96	16.96	16.86	16.86
1842	NASDAQ	PEBK	Tue, Jan 30, 2007	16.91	16.91	16.91	16.91
1841	NASDAQ	PEBK	Mon, Jan 29, 2007	16.80	16.97	16.79	16.97
1840	NASDAQ	PEBK	Fri, Jan 26, 2007	16.75	17.07	16.67	17.02
1839	NASDAQ	PEBK	Thu, Jan 25, 2007	16.35	16.79	16.34	16.70
1838	NASDAQ	PEBK	Wed, Jan 24, 2007	16.42	16.65	16.10	16.36
1837	NASDAQ	PEBK	Tue, Jan 23, 2007	16.48	16.48	16.48	16.48
1836	NASDAQ	PEBK	Mon, Jan 22, 2007	16.39	16.43	16.39	16.39
1835	NASDAQ	PEBK	Fri, Jan 19, 2007	16.73	16.73	16.73	16.73
1834	NASDAQ	PEBK	Thu, Jan 18, 2007	16.53	16.99	16.53	16.98
1833	NASDAQ	PEBK	Wed, Jan 17, 2007	16.90	17.05	16.61	17.05
1832	NASDAQ	PEBK	Tue, Jan 16, 2007	16.86	17.03	16.86	17.03
1831	NASDAQ	PEBK	Fri, Jan 12, 2007	16.95	17.03	16.91	17.03
1830	NASDAQ	PEBK	Thu, Jan 11, 2007	17.12	17.13	16.55	17.13
1829	NASDAQ	PEBK	Wed, Jan 10, 2007	17.51	17.51	17.41	17.41
1828	NASDAQ	PEBK	Tue, Jan 9, 2007	17.12	17.35	17.12	17.25
1827	NASDAQ	PEBK	Mon, Jan 8, 2007	17.42	17.42	17.19	17.24
1826	NASDAQ	PEBK	Thu, Jan 4, 2007	16.94	16.99	16.94	16.98
1825	NASDAQ	PEBK	Wed, Jan 3, 2007	16.94	17.16	16.94	17.16
1824	NASDAQ	PEBK	Fri, Dec 29, 2006	17.25	17.25	16.91	16.98
1823	NASDAQ	PEBK	Thu, Dec 28, 2006	16.99	17.24	16.99	17.13
1822	NASDAQ	PEBK	Wed, Dec 27, 2006	17.39	17.39	17.09	17.09
1821	NASDAQ	PEBK	Tue, Dec 26, 2006	16.90	16.98	16.90	16.94
1820	NASDAQ	PEBK	Fri, Dec 22, 2006	17.06	17.06	16.95	16.96
1819	NASDAQ	PEBK	Thu, Dec 21, 2006	17.27	17.27	16.90	16.96
1818	NASDAQ	PEBK	Wed, Dec 20, 2006	16.91	17.04	16.91	17.04
1817	NASDAQ	PEBK	Tue, Dec 19, 2006	16.98	17.02	16.95	17.02
1816	NASDAQ	PEBK	Mon, Dec 18, 2006	17.16	17.24	16.98	16.98
1815	NASDAQ	PEBK	Fri, Dec 15, 2006	17.33	17.38	17.33	17.38
1814	NASDAQ	PEBK	Thu, Dec 14, 2006	17.32	17.32	17.32	17.33
1813	NASDAQ	PEBK	Tue, Dec 12, 2006	17.26	17.27	17.15	17.15
1812	NASDAQ	PEBK	Mon, Dec 11, 2006	17.04	17.13	16.98	17.07
1811	NASDAQ	PEBK	Fri, Dec 8, 2006	16.94	17.07	16.94	17.07
1810	NASDAQ	PEBK	Wed, Dec 6, 2006	16.89	17.13	16.89	17.06
1809	NASDAQ	PEBK	Tue, Dec 5, 2006	17.32	17.32	16.88	16.88
1808	NASDAQ	PEBK	Mon, Dec 4, 2006	16.82	16.97	16.82	16.97
1807	NASDAQ	PEBK	Fri, Dec 1, 2006	17.36	17.36	16.37	16.88
1806	NASDAQ	PEBK	Thu, Nov 30, 2006	17.68	17.73	17.03	17.36
1805	NASDAQ	PEBK	Wed, Nov 29, 2006	17.28	17.32	17.28	17.32
1804	NASDAQ	PEBK	Tue, Nov 28, 2006	17.28	17.30	17.13	17.23
1803	NASDAQ	PEBK	Mon, Nov 27, 2006	17.60	17.65	17.39	17.41
1802	NASDAQ	PEBK	Fri, Nov 24, 2006	17.72	17.72	17.72	17.72
1801	NASDAQ	PEBK	Wed, Nov 22, 2006	17.59	17.59	17.59	17.59
1800	NASDAQ	PEBK	Mon, Nov 20, 2006	17.53	17.73	17.53	17.53
1799	NASDAQ	PEBK	Fri, Nov 17, 2006	17.66	17.72	17.66	17.72
1798	NASDAQ	PEBK	Thu, Nov 16, 2006	17.58	17.58	17.45	17.45
1797	NASDAQ	PEBK	Wed, Nov 15, 2006	18.03	18.03	17.58	17.66
1796	NASDAQ	PEBK	Tue, Nov 14, 2006	18.00	18.02	18.00	18.02
1795	NASDAQ	PEBK	Mon, Nov 13, 2006	17.61	17.79	17.61	17.79
1794	NASDAQ	PEBK	Fri, Nov 10, 2006	17.61	17.61	17.58	17.58
1793	NASDAQ	PEBK	Thu, Nov 9, 2006	17.70	17.70	17.69	17.70
1792	NASDAQ	PEBK	Wed, Nov 8, 2006	17.98	17.98	17.97	17.97
1791	NASDAQ	PEBK	Tue, Nov 7, 2006	17.84	18.26	17.62	17.67
1790	NASDAQ	PEBK	Mon, Nov 6, 2006	17.73	18.18	17.73	18.18
1789	NASDAQ	PEBK	Fri, Nov 3, 2006	17.73	17.73	17.73	17.73
1788	NASDAQ	PEBK	Thu, Nov 2, 2006	17.50	17.88	17.50	17.88
1787	NASDAQ	PEBK	Wed, Nov 1, 2006	17.58	17.93	17.58	17.73
1786	NASDAQ	PEBK	Tue, Oct 31, 2006	17.58	17.93	17.28	17.93
1785	NASDAQ	PEBK	Mon, Oct 30, 2006	17.54	17.58	17.54	17.58
1784	NASDAQ	PEBK	Fri, Oct 27, 2006	17.58	17.58	17.58	17.58
1783	NASDAQ	PEBK	Thu, Oct 26, 2006	17.58	17.58	17.37	17.37
1782	NASDAQ	PEBK	Wed, Oct 25, 2006	17.52	17.58	17.33	17.46
1781	NASDAQ	PEBK	Tue, Oct 24, 2006	17.59	17.59	17.39	17.52
1780	NASDAQ	PEBK	Mon, Oct 23, 2006	17.62	17.62	17.33	17.48
1779	NASDAQ	PEBK	Fri, Oct 20, 2006	17.52	17.58	17.36	17.36
1778	NASDAQ	PEBK	Thu, Oct 19, 2006	17.33	17.52	17.33	17.51
1777	NASDAQ	PEBK	Wed, Oct 18, 2006	17.34	17.35	17.34	17.35
1776	NASDAQ	PEBK	Tue, Oct 17, 2006	17.61	17.61	17.29	17.29
1775	NASDAQ	PEBK	Mon, Oct 16, 2006	17.12	17.47	17.12	17.47
1774	NASDAQ	PEBK	Thu, Oct 12, 2006	17.02	17.02	16.93	16.93
1773	NASDAQ	PEBK	Wed, Oct 11, 2006	16.87	16.87	16.72	16.87
1772	NASDAQ	PEBK	Tue, Oct 10, 2006	16.79	16.87	16.79	16.79
1771	NASDAQ	PEBK	Mon, Oct 9, 2006	16.72	16.82	16.72	16.79
1770	NASDAQ	PEBK	Fri, Oct 6, 2006	16.71	16.71	16.70	16.70
1769	NASDAQ	PEBK	Thu, Oct 5, 2006	16.53	16.53	16.53	16.53
1768	NASDAQ	PEBK	Wed, Oct 4, 2006	16.52	16.81	16.52	16.65
1767	NASDAQ	PEBK	Tue, Oct 3, 2006	16.37	16.51	16.33	16.51
1766	NASDAQ	PEBK	Mon, Oct 2, 2006	16.39	16.39	16.39	16.39
1765	NASDAQ	PEBK	Thu, Sep 28, 2006	16.43	16.43	16.43	16.43
1764	NASDAQ	PEBK	Wed, Sep 27, 2006	16.48	16.67	16.48	16.67
1763	NASDAQ	PEBK	Mon, Sep 25, 2006	16.81	16.81	16.47	16.47
1762	NASDAQ	PEBK	Fri, Sep 22, 2006	16.53	16.53	16.41	16.53
1761	NASDAQ	PEBK	Thu, Sep 21, 2006	16.40	16.40	16.39	16.39
1760	NASDAQ	PEBK	Wed, Sep 20, 2006	16.51	16.58	16.40	16.40
1759	NASDAQ	PEBK	Tue, Sep 19, 2006	16.79	16.79	16.67	16.67
1758	NASDAQ	PEBK	Mon, Sep 18, 2006	16.83	16.99	16.63	16.92
1757	NASDAQ	PEBK	Fri, Sep 15, 2006	16.42	16.60	16.42	16.60
1756	NASDAQ	PEBK	Thu, Sep 14, 2006	16.38	16.53	16.38	16.42
1755	NASDAQ	PEBK	Wed, Sep 13, 2006	16.55	16.55	16.52	16.52
1754	NASDAQ	PEBK	Tue, Sep 12, 2006	16.82	16.85	16.24	16.55
1753	NASDAQ	PEBK	Mon, Sep 11, 2006	17.02	17.02	17.02	17.02
1752	NASDAQ	PEBK	Fri, Sep 8, 2006	17.70	17.70	17.40	17.40
1751	NASDAQ	PEBK	Thu, Sep 7, 2006	16.97	17.67	16.96	17.54
1750	NASDAQ	PEBK	Wed, Sep 6, 2006	16.61	16.70	16.52	16.70
1749	NASDAQ	PEBK	Tue, Sep 5, 2006	16.51	16.62	16.36	16.62
1748	NASDAQ	PEBK	Fri, Sep 1, 2006	16.64	16.64	16.64	16.64
1747	NASDAQ	PEBK	Wed, Aug 30, 2006	16.81	16.81	16.64	16.64
1746	NASDAQ	PEBK	Tue, Aug 29, 2006	16.24	16.24	16.24	16.24
1745	NASDAQ	PEBK	Fri, Aug 25, 2006	16.61	16.62	16.61	16.62
1744	NASDAQ	PEBK	Thu, Aug 24, 2006	16.18	16.18	16.18	16.18
1743	NASDAQ	PEBK	Mon, Aug 21, 2006	16.32	16.42	16.22	16.42
1742	NASDAQ	PEBK	Fri, Aug 18, 2006	16.36	16.36	16.19	16.19
1741	NASDAQ	PEBK	Thu, Aug 17, 2006	16.36	16.44	16.36	16.36
1740	NASDAQ	PEBK	Wed, Aug 16, 2006	16.03	16.67	16.03	16.67
1739	NASDAQ	PEBK	Tue, Aug 15, 2006	16.09	16.10	15.93	16.01
1738	NASDAQ	PEBK	Mon, Aug 14, 2006	15.91	16.02	15.91	16.02
1737	NASDAQ	PEBK	Fri, Aug 11, 2006	15.96	15.98	15.93	15.97
1736	NASDAQ	PEBK	Thu, Aug 10, 2006	16.27	16.30	15.88	16.05
1735	NASDAQ	PEBK	Wed, Aug 9, 2006	16.48	16.55	16.36	16.38
1734	NASDAQ	PEBK	Tue, Aug 8, 2006	16.47	16.52	16.45	16.48
1733	NASDAQ	PEBK	Mon, Aug 7, 2006	16.30	16.38	16.30	16.38
1732	NASDAQ	PEBK	Fri, Aug 4, 2006	16.30	16.36	16.18	16.18
1731	NASDAQ	PEBK	Thu, Aug 3, 2006	15.92	16.21	15.90	16.20
1730	NASDAQ	PEBK	Wed, Aug 2, 2006	16.18	16.36	15.61	16.19
1729	NASDAQ	PEBK	Tue, Aug 1, 2006	16.30	16.55	15.77	16.30
1728	NASDAQ	PEBK	Mon, Jul 31, 2006	16.35	16.45	16.14	16.27
1727	NASDAQ	PEBK	Fri, Jul 28, 2006	16.12	16.62	16.12	16.62
1726	NASDAQ	PEBK	Thu, Jul 27, 2006	16.55	16.55	16.55	16.55
1725	NASDAQ	PEBK	Wed, Jul 26, 2006	16.66	16.67	16.48	16.55
1724	NASDAQ	PEBK	Tue, Jul 25, 2006	16.62	16.64	16.45	16.64
1723	NASDAQ	PEBK	Mon, Jul 24, 2006	16.25	16.36	16.16	16.36
1722	NASDAQ	PEBK	Fri, Jul 21, 2006	16.60	16.66	16.22	16.43
1721	NASDAQ	PEBK	Thu, Jul 20, 2006	16.51	16.65	16.24	16.48
1720	NASDAQ	PEBK	Wed, Jul 19, 2006	16.31	16.42	16.06	16.42
1719	NASDAQ	PEBK	Tue, Jul 18, 2006	16.36	16.55	15.76	16.27
1718	NASDAQ	PEBK	Mon, Jul 17, 2006	15.67	15.76	15.61	15.75
1717	NASDAQ	PEBK	Fri, Jul 14, 2006	15.75	15.75	15.04	15.62
1716	NASDAQ	PEBK	Thu, Jul 13, 2006	15.76	16.67	15.68	15.75
1715	NASDAQ	PEBK	Wed, Jul 12, 2006	15.76	15.76	15.53	15.60
1714	NASDAQ	PEBK	Tue, Jul 11, 2006	15.15	15.15	15.15	15.15
1713	NASDAQ	PEBK	Mon, Jul 10, 2006	15.03	15.43	15.03	15.43
1712	NASDAQ	PEBK	Fri, Jul 7, 2006	14.88	14.88	14.71	14.88
1711	NASDAQ	PEBK	Thu, Jul 6, 2006	15.12	15.12	14.96	14.96
1710	NASDAQ	PEBK	Wed, Jul 5, 2006	14.87	15.15	14.74	14.88
1709	NASDAQ	PEBK	Mon, Jul 3, 2006	15.76	15.76	15.01	15.15
1708	NASDAQ	PEBK	Fri, Jun 30, 2006	15.88	15.88	15.76	15.76
1707	NASDAQ	PEBK	Thu, Jun 29, 2006	16.07	16.36	15.88	15.88
1706	NASDAQ	PEBK	Wed, Jun 28, 2006	16.07	16.07	16.07	16.07
1705	NASDAQ	PEBK	Tue, Jun 27, 2006	15.25	16.22	15.25	15.76
1704	NASDAQ	PEBK	Mon, Jun 26, 2006	15.55	15.55	14.81	15.13
1703	NASDAQ	PEBK	Fri, Jun 23, 2006	15.76	15.76	15.73	15.73
1702	NASDAQ	PEBK	Thu, Jun 22, 2006	15.76	15.76	15.75	15.75
1701	NASDAQ	PEBK	Wed, Jun 21, 2006	15.87	16.18	15.71	15.75
1700	NASDAQ	PEBK	Tue, Jun 20, 2006	16.33	16.33	15.92	15.92
1699	NASDAQ	PEBK	Mon, Jun 19, 2006	16.68	16.68	16.15	16.15
1698	NASDAQ	PEBK	Fri, Jun 16, 2006	16.04	16.28	16.04	16.28
1697	NASDAQ	PEBK	Thu, Jun 15, 2006	15.76	15.76	15.76	15.76
1696	NASDAQ	PEBK	Wed, Jun 14, 2006	15.60	15.62	15.56	15.62
1695	NASDAQ	PEBK	Tue, Jun 13, 2006	15.76	15.76	15.55	15.75
1694	NASDAQ	PEBK	Mon, Jun 12, 2006	16.41	16.61	15.85	15.85
1693	NASDAQ	PEBK	Thu, Jun 8, 2006	16.52	16.52	16.45	16.45
1692	NASDAQ	PEBK	Wed, Jun 7, 2006	16.59	16.68	16.36	16.67
1691	NASDAQ	PEBK	Tue, Jun 6, 2006	16.64	16.73	16.48	16.48
1690	NASDAQ	PEBK	Mon, Jun 5, 2006	17.14	17.14	16.76	16.79
1689	NASDAQ	PEBK	Fri, Jun 2, 2006	16.93	17.16	16.79	16.93
1688	NASDAQ	PEBK	Thu, Jun 1, 2006	17.57	17.70	16.67	17.12
1687	NASDAQ	PEBK	Wed, May 31, 2006	16.47	16.53	15.98	16.45
1686	NASDAQ	PEBK	Tue, May 30, 2006	16.67	16.67	16.49	16.53
1685	NASDAQ	PEBK	Fri, May 26, 2006	16.58	16.58	16.46	16.46
1684	NASDAQ	PEBK	Thu, May 25, 2006	16.75	16.75	16.53	16.67
1683	NASDAQ	PEBK	Wed, May 24, 2006	16.76	16.77	16.73	16.75
1682	NASDAQ	PEBK	Tue, May 23, 2006	16.15	16.78	15.84	16.73
1681	NASDAQ	PEBK	Mon, May 22, 2006	15.98	15.98	15.87	15.94
1680	NASDAQ	PEBK	Fri, May 19, 2006	15.92	15.98	15.72	15.97
1679	NASDAQ	PEBK	Thu, May 18, 2006	15.93	15.93	15.84	15.84
1678	NASDAQ	PEBK	Wed, May 17, 2006	15.98	15.98	15.98	15.98
1677	NASDAQ	PEBK	Tue, May 16, 2006	16.12	16.12	16.12	16.12
1676	NASDAQ	PEBK	Mon, May 15, 2006	15.98	16.12	15.96	16.12
1675	NASDAQ	PEBK	Fri, May 12, 2006	15.98	16.20	15.92	15.97
1674	NASDAQ	PEBK	Thu, May 11, 2006	16.29	16.29	16.14	16.14
1673	NASDAQ	PEBK	Wed, May 10, 2006	16.53	16.53	16.38	16.50
1672	NASDAQ	PEBK	Tue, May 9, 2006	16.53	16.68	16.25	16.47
1671	NASDAQ	PEBK	Mon, May 8, 2006	16.40	16.53	16.40	16.53
1670	NASDAQ	PEBK	Fri, May 5, 2006	16.52	16.53	16.20	16.53
1669	NASDAQ	PEBK	Thu, May 4, 2006	16.53	16.53	16.03	16.25
1668	NASDAQ	PEBK	Wed, May 3, 2006	16.75	16.75	15.98	16.48
1667	NASDAQ	PEBK	Tue, May 2, 2006	16.06	16.79	15.92	16.79
1666	NASDAQ	PEBK	Mon, May 1, 2006	15.96	15.96	15.63	15.94
1665	NASDAQ	PEBK	Fri, Apr 28, 2006	15.62	15.62	15.61	15.62
1664	NASDAQ	PEBK	Thu, Apr 27, 2006	15.62	15.65	15.54	15.54
1663	NASDAQ	PEBK	Wed, Apr 26, 2006	15.68	15.70	15.54	15.54
1662	NASDAQ	PEBK	Tue, Apr 25, 2006	15.54	15.54	15.51	15.51
1661	NASDAQ	PEBK	Mon, Apr 24, 2006	15.54	15.54	15.54	15.54
1660	NASDAQ	PEBK	Fri, Apr 21, 2006	15.12	15.56	15.07	15.54
1659	NASDAQ	PEBK	Thu, Apr 20, 2006	15.04	15.10	15.04	15.10
1658	NASDAQ	PEBK	Wed, Apr 19, 2006	14.88	14.93	14.88	14.93
1657	NASDAQ	PEBK	Tue, Apr 18, 2006	15.15	15.20	14.47	14.53
1656	NASDAQ	PEBK	Mon, Apr 17, 2006	14.76	14.76	14.47	14.47
1655	NASDAQ	PEBK	Thu, Apr 13, 2006	14.35	14.35	14.35	14.35
1654	NASDAQ	PEBK	Tue, Apr 11, 2006	14.51	14.51	14.33	14.43
1653	NASDAQ	PEBK	Mon, Apr 10, 2006	14.60	14.60	14.60	14.60
1652	NASDAQ	PEBK	Fri, Apr 7, 2006	14.79	14.79	14.60	14.60
1651	NASDAQ	PEBK	Thu, Apr 6, 2006	14.79	14.79	14.79	14.79
1650	NASDAQ	PEBK	Wed, Apr 5, 2006	14.52	14.79	14.52	14.79
1649	NASDAQ	PEBK	Tue, Apr 4, 2006	14.61	14.61	14.61	14.61
1648	NASDAQ	PEBK	Mon, Apr 3, 2006	14.33	14.87	14.33	14.79
1647	NASDAQ	PEBK	Fri, Mar 31, 2006	13.99	14.88	13.80	14.88
1646	NASDAQ	PEBK	Thu, Mar 30, 2006	13.77	14.04	13.77	14.04
1645	NASDAQ	PEBK	Wed, Mar 29, 2006	13.75	13.77	13.75	13.77
1644	NASDAQ	PEBK	Mon, Mar 27, 2006	13.50	13.75	13.33	13.74
1643	NASDAQ	PEBK	Fri, Mar 24, 2006	13.38	13.47	13.18	13.47
1642	NASDAQ	PEBK	Thu, Mar 23, 2006	12.76	13.32	12.71	13.11
1641	NASDAQ	PEBK	Wed, Mar 22, 2006	13.09	13.50	12.89	12.89
1640	NASDAQ	PEBK	Mon, Mar 20, 2006	13.60	13.60	13.31	13.37
1639	NASDAQ	PEBK	Fri, Mar 17, 2006	13.72	13.72	13.29	13.63
1638	NASDAQ	PEBK	Wed, Mar 15, 2006	13.20	13.20	13.20	13.20
1637	NASDAQ	PEBK	Wed, Mar 8, 2006	13.22	13.22	13.09	13.09
1636	NASDAQ	PEBK	Tue, Mar 7, 2006	12.98	12.98	12.98	12.98
1635	NASDAQ	PEBK	Fri, Mar 3, 2006	13.23	13.23	13.11	13.12
1634	NASDAQ	PEBK	Thu, Mar 2, 2006	13.64	13.64	13.64	13.64
1633	NASDAQ	PEBK	Wed, Mar 1, 2006	12.89	13.64	12.89	13.64
1632	NASDAQ	PEBK	Mon, Feb 27, 2006	13.22	13.22	13.22	13.22
1631	NASDAQ	PEBK	Fri, Feb 24, 2006	13.00	13.76	13.00	13.05
1630	NASDAQ	PEBK	Thu, Feb 23, 2006	13.09	13.33	12.68	12.92
1629	NASDAQ	PEBK	Wed, Feb 22, 2006	13.02	13.02	13.02	13.02
1628	NASDAQ	PEBK	Tue, Feb 21, 2006	13.11	13.11	12.95	13.11
1627	NASDAQ	PEBK	Thu, Feb 16, 2006	12.89	12.89	12.89	12.89
1626	NASDAQ	PEBK	Wed, Feb 15, 2006	13.06	13.06	13.06	13.06
1625	NASDAQ	PEBK	Tue, Feb 14, 2006	12.99	12.99	12.96	12.96
1624	NASDAQ	PEBK	Fri, Feb 10, 2006	12.86	12.86	12.86	12.86
1623	NASDAQ	PEBK	Thu, Feb 9, 2006	12.84	12.95	12.84	12.95
1622	NASDAQ	PEBK	Wed, Feb 8, 2006	13.16	13.16	12.81	12.84
1621	NASDAQ	PEBK	Mon, Feb 6, 2006	12.73	12.73	12.67	12.73
1620	NASDAQ	PEBK	Thu, Feb 2, 2006	12.51	12.53	12.51	12.53
1619	NASDAQ	PEBK	Wed, Feb 1, 2006	12.20	12.53	12.16	12.53
1618	NASDAQ	PEBK	Tue, Jan 31, 2006	12.88	12.88	12.36	12.67
1617	NASDAQ	PEBK	Fri, Jan 27, 2006	13.71	13.71	12.88	12.88
1616	NASDAQ	PEBK	Thu, Jan 26, 2006	12.67	12.67	12.67	12.67
1615	NASDAQ	PEBK	Wed, Jan 25, 2006	12.67	12.67	12.67	12.67
1614	NASDAQ	PEBK	Tue, Jan 24, 2006	12.37	12.89	12.37	12.89
1613	NASDAQ	PEBK	Mon, Jan 23, 2006	12.66	13.22	12.40	12.64
1612	NASDAQ	PEBK	Fri, Jan 20, 2006	12.63	12.90	12.63	12.90
1611	NASDAQ	PEBK	Wed, Jan 18, 2006	12.67	12.90	12.67	12.90
1610	NASDAQ	PEBK	Tue, Jan 17, 2006	12.86	12.95	12.86	12.95
1609	NASDAQ	PEBK	Fri, Jan 13, 2006	12.44	13.22	12.44	12.95
1608	NASDAQ	PEBK	Wed, Jan 11, 2006	13.11	13.21	12.76	13.17
1607	NASDAQ	PEBK	Tue, Jan 10, 2006	12.94	12.94	12.81	12.81
1606	NASDAQ	PEBK	Mon, Jan 9, 2006	13.05	13.09	12.59	12.59
1605	NASDAQ	PEBK	Fri, Jan 6, 2006	12.53	12.53	12.53	12.53
1604	NASDAQ	PEBK	Thu, Jan 5, 2006	12.45	12.45	12.45	12.45
1603	NASDAQ	PEBK	Wed, Jan 4, 2006	12.40	12.40	12.40	12.40
1602	NASDAQ	PEBK	Tue, Jan 3, 2006	12.58	12.67	12.40	12.63
1601	NASDAQ	PEBK	Thu, Dec 29, 2005	12.41	12.41	12.40	12.40
1600	NASDAQ	PEBK	Wed, Dec 28, 2005	13.22	13.22	11.76	12.66
1599	NASDAQ	PEBK	Thu, Dec 22, 2005	13.21	13.22	12.92	12.92
1598	NASDAQ	PEBK	Wed, Dec 21, 2005	12.84	13.13	12.84	13.13
1597	NASDAQ	PEBK	Mon, Dec 19, 2005	12.96	13.00	12.73	12.84
1596	NASDAQ	PEBK	Thu, Dec 15, 2005	12.75	12.75	12.75	12.75
1595	NASDAQ	PEBK	Wed, Dec 14, 2005	12.87	12.87	12.67	12.67
1594	NASDAQ	PEBK	Tue, Dec 13, 2005	12.70	12.89	12.67	12.79
1593	NASDAQ	PEBK	Mon, Dec 12, 2005	12.98	12.98	12.69	12.89
1592	NASDAQ	PEBK	Fri, Dec 9, 2005	12.40	13.12	12.40	13.12
1591	NASDAQ	PEBK	Thu, Dec 8, 2005	12.40	12.48	12.40	12.48
1590	NASDAQ	PEBK	Wed, Dec 7, 2005	12.67	12.67	12.30	12.42
1589	NASDAQ	PEBK	Tue, Dec 6, 2005	12.66	12.67	12.64	12.67
1588	NASDAQ	PEBK	Mon, Dec 5, 2005	12.29	12.63	12.29	12.63
1587	NASDAQ	PEBK	Fri, Dec 2, 2005	12.14	12.27	12.14	12.26
1586	NASDAQ	PEBK	Thu, Dec 1, 2005	12.12	12.59	11.98	12.26
1585	NASDAQ	PEBK	Wed, Nov 30, 2005	11.98	12.15	11.95	12.15
1584	NASDAQ	PEBK	Tue, Nov 29, 2005	11.98	12.18	11.98	12.15
1583	NASDAQ	PEBK	Mon, Nov 28, 2005	11.94	12.24	11.86	12.04
1582	NASDAQ	PEBK	Fri, Nov 25, 2005	11.85	11.85	11.85	11.85
1581	NASDAQ	PEBK	Wed, Nov 23, 2005	11.96	11.96	11.69	11.96
1580	NASDAQ	PEBK	Tue, Nov 22, 2005	11.68	11.98	11.63	11.72
1579	NASDAQ	PEBK	Mon, Nov 21, 2005	11.60	11.60	11.57	11.57
1578	NASDAQ	PEBK	Fri, Nov 18, 2005	11.68	11.68	11.67	11.67
1577	NASDAQ	PEBK	Wed, Nov 16, 2005	11.77	11.85	11.77	11.78
1576	NASDAQ	PEBK	Tue, Nov 15, 2005	11.83	11.83	11.83	11.83
1575	NASDAQ	PEBK	Mon, Nov 14, 2005	12.00	12.00	11.57	11.57
1574	NASDAQ	PEBK	Fri, Nov 11, 2005	12.11	12.21	11.98	12.00
1573	NASDAQ	PEBK	Thu, Nov 10, 2005	11.43	12.11	11.43	12.11
1572	NASDAQ	PEBK	Wed, Nov 9, 2005	11.57	11.60	11.43	11.60
1571	NASDAQ	PEBK	Tue, Nov 8, 2005	11.29	11.29	11.27	11.27
1570	NASDAQ	PEBK	Fri, Nov 4, 2005	11.02	11.02	11.02	11.02
1569	NASDAQ	PEBK	Thu, Nov 3, 2005	11.02	11.02	10.73	10.94
1568	NASDAQ	PEBK	Wed, Nov 2, 2005	11.08	11.08	10.99	10.99
1567	NASDAQ	PEBK	Tue, Nov 1, 2005	11.24	11.24	10.93	10.93
1566	NASDAQ	PEBK	Mon, Oct 31, 2005	11.02	11.02	11.02	11.02
1565	NASDAQ	PEBK	Thu, Oct 27, 2005	11.15	11.15	11.15	11.15
1564	NASDAQ	PEBK	Wed, Oct 26, 2005	11.57	11.57	11.13	11.13
1563	NASDAQ	PEBK	Tue, Oct 25, 2005	11.56	11.60	11.52	11.60
1562	NASDAQ	PEBK	Mon, Oct 24, 2005	11.21	11.21	11.21	11.21
1561	NASDAQ	PEBK	Thu, Oct 20, 2005	11.66	11.66	11.57	11.57
1560	NASDAQ	PEBK	Wed, Oct 19, 2005	11.58	11.66	11.58	11.60
1559	NASDAQ	PEBK	Tue, Oct 18, 2005	11.63	11.63	11.46	11.46
1558	NASDAQ	PEBK	Mon, Oct 17, 2005	11.40	11.67	11.40	11.67
1557	NASDAQ	PEBK	Thu, Oct 13, 2005	11.06	11.06	11.02	11.02
1556	NASDAQ	PEBK	Wed, Oct 12, 2005	10.90	11.16	10.90	11.16
1555	NASDAQ	PEBK	Tue, Oct 11, 2005	11.11	11.27	11.07	11.07
1554	NASDAQ	PEBK	Mon, Oct 10, 2005	11.38	11.38	11.29	11.29
1553	NASDAQ	PEBK	Fri, Oct 7, 2005	11.57	11.57	10.94	11.29
1552	NASDAQ	PEBK	Thu, Oct 6, 2005	11.82	11.82	11.58	11.58
1551	NASDAQ	PEBK	Wed, Oct 5, 2005	11.57	11.81	11.44	11.81
1550	NASDAQ	PEBK	Tue, Oct 4, 2005	11.65	11.65	11.58	11.58
1549	NASDAQ	PEBK	Mon, Oct 3, 2005	11.57	11.81	11.18	11.66
1548	NASDAQ	PEBK	Thu, Sep 29, 2005	11.57	11.57	11.57	11.57
1547	NASDAQ	PEBK	Wed, Sep 28, 2005	11.74	11.74	11.65	11.74
1546	NASDAQ	PEBK	Tue, Sep 27, 2005	11.73	11.74	11.21	11.74
1545	NASDAQ	PEBK	Mon, Sep 26, 2005	11.85	11.85	11.71	11.71
1544	NASDAQ	PEBK	Thu, Sep 22, 2005	11.74	11.85	11.74	11.85
1543	NASDAQ	PEBK	Wed, Sep 21, 2005	12.11	12.11	11.74	11.74
1542	NASDAQ	PEBK	Tue, Sep 20, 2005	11.74	11.74	11.74	11.74
1541	NASDAQ	PEBK	Mon, Sep 19, 2005	11.75	12.12	11.74	11.98
1540	NASDAQ	PEBK	Fri, Sep 16, 2005	11.98	11.98	11.76	11.76
1539	NASDAQ	PEBK	Thu, Sep 15, 2005	11.52	11.90	11.52	11.90
1538	NASDAQ	PEBK	Wed, Sep 14, 2005	11.69	11.69	11.69	11.69
1537	NASDAQ	PEBK	Fri, Sep 9, 2005	11.35	11.35	11.23	11.23
1536	NASDAQ	PEBK	Thu, Sep 8, 2005	11.34	11.34	11.30	11.30
1535	NASDAQ	PEBK	Wed, Sep 7, 2005	11.38	11.64	10.84	11.64
1534	NASDAQ	PEBK	Tue, Sep 6, 2005	11.68	11.68	11.68	11.68
1533	NASDAQ	PEBK	Fri, Sep 2, 2005	11.12	11.67	11.12	11.66
1532	NASDAQ	PEBK	Thu, Sep 1, 2005	11.25	11.25	11.25	11.25
1531	NASDAQ	PEBK	Wed, Aug 31, 2005	11.69	11.69	11.69	11.69
1530	NASDAQ	PEBK	Tue, Aug 30, 2005	11.71	11.71	11.66	11.66
1529	NASDAQ	PEBK	Mon, Aug 29, 2005	11.29	11.29	11.29	11.29
1528	NASDAQ	PEBK	Fri, Aug 26, 2005	10.94	10.94	10.94	10.94
1527	NASDAQ	PEBK	Tue, Aug 23, 2005	11.57	11.85	11.57	11.66
1526	NASDAQ	PEBK	Mon, Aug 22, 2005	11.35	11.57	11.35	11.57
1525	NASDAQ	PEBK	Fri, Aug 19, 2005	11.14	11.15	11.14	11.14
1524	NASDAQ	PEBK	Thu, Aug 18, 2005	11.02	11.14	11.02	11.02
1523	NASDAQ	PEBK	Wed, Aug 17, 2005	10.96	10.96	10.96	10.96
1522	NASDAQ	PEBK	Tue, Aug 16, 2005	11.20	11.20	11.20	11.20
1521	NASDAQ	PEBK	Mon, Aug 15, 2005	11.43	11.43	10.75	10.75
1520	NASDAQ	PEBK	Fri, Aug 12, 2005	11.36	11.52	10.77	11.44
1519	NASDAQ	PEBK	Thu, Aug 11, 2005	11.31	11.59	11.31	11.59
1518	NASDAQ	PEBK	Tue, Aug 9, 2005	11.44	11.86	11.44	11.82
1517	NASDAQ	PEBK	Mon, Aug 8, 2005	11.90	11.90	11.90	11.90
1516	NASDAQ	PEBK	Fri, Aug 5, 2005	11.29	11.85	11.29	11.85
1515	NASDAQ	PEBK	Thu, Aug 4, 2005	11.10	11.10	11.05	11.05
1514	NASDAQ	PEBK	Wed, Aug 3, 2005	11.03	11.03	11.02	11.02
1513	NASDAQ	PEBK	Tue, Aug 2, 2005	11.06	11.13	11.06	11.13
1512	NASDAQ	PEBK	Mon, Aug 1, 2005	11.03	11.40	11.03	11.07
1511	NASDAQ	PEBK	Fri, Jul 29, 2005	11.62	11.62	11.02	11.56
1510	NASDAQ	PEBK	Thu, Jul 28, 2005	12.26	12.26	11.65	11.90
1509	NASDAQ	PEBK	Wed, Jul 27, 2005	11.90	11.90	11.90	11.90
1508	NASDAQ	PEBK	Tue, Jul 26, 2005	12.12	12.12	11.57	11.88
1507	NASDAQ	PEBK	Mon, Jul 25, 2005	11.50	12.27	11.33	12.10
1506	NASDAQ	PEBK	Fri, Jul 22, 2005	10.88	11.02	10.88	11.02
1505	NASDAQ	PEBK	Thu, Jul 21, 2005	10.74	10.88	10.74	10.88
1504	NASDAQ	PEBK	Wed, Jul 20, 2005	10.47	10.74	10.46	10.74
1503	NASDAQ	PEBK	Tue, Jul 19, 2005	10.46	10.47	10.46	10.46
1502	NASDAQ	PEBK	Mon, Jul 18, 2005	10.14	10.55	10.14	10.46
1501	NASDAQ	PEBK	Wed, Jul 13, 2005	10.11	10.11	10.11	10.11
1500	NASDAQ	PEBK	Tue, Jul 12, 2005	10.03	10.14	10.03	10.14
1499	NASDAQ	PEBK	Fri, Jul 8, 2005	10.01	10.01	10.01	10.01
1498	NASDAQ	PEBK	Wed, Jul 6, 2005	10.33	10.33	10.33	10.33
1497	NASDAQ	PEBK	Tue, Jul 5, 2005	10.25	10.25	10.14	10.14
1496	NASDAQ	PEBK	Fri, Jul 1, 2005	10.28	10.45	10.28	10.45
1495	NASDAQ	PEBK	Wed, Jun 29, 2005	9.97	10.28	9.97	10.28
1494	NASDAQ	PEBK	Tue, Jun 28, 2005	9.92	9.97	9.88	9.97
1493	NASDAQ	PEBK	Mon, Jun 27, 2005	9.78	9.78	9.78	9.78
1492	NASDAQ	PEBK	Wed, Jun 22, 2005	9.78	9.83	9.78	9.83
1491	NASDAQ	PEBK	Tue, Jun 21, 2005	9.78	9.78	9.78	9.78
1490	NASDAQ	PEBK	Mon, Jun 20, 2005	9.96	9.96	9.79	9.79
1489	NASDAQ	PEBK	Thu, Jun 16, 2005	9.71	9.71	9.71	9.71
1488	NASDAQ	PEBK	Wed, Jun 15, 2005	9.78	9.78	9.78	9.78
1487	NASDAQ	PEBK	Mon, Jun 13, 2005	9.78	9.78	9.78	9.78
1486	NASDAQ	PEBK	Thu, Jun 9, 2005	9.78	9.78	9.78	9.78
1485	NASDAQ	PEBK	Wed, Jun 8, 2005	9.92	9.92	9.79	9.79
1484	NASDAQ	PEBK	Mon, Jun 6, 2005	9.92	9.92	9.92	9.92
1483	NASDAQ	PEBK	Wed, Jun 1, 2005	9.64	9.64	9.64	9.64
1482	NASDAQ	PEBK	Tue, May 24, 2005	10.06	10.06	10.06	10.06
1481	NASDAQ	PEBK	Mon, May 23, 2005	9.90	10.03	9.59	10.03
1480	NASDAQ	PEBK	Fri, May 20, 2005	10.06	10.06	10.06	10.06
1479	NASDAQ	PEBK	Thu, May 19, 2005	9.97	10.06	9.97	10.06
1478	NASDAQ	PEBK	Tue, May 17, 2005	9.90	9.90	9.90	9.90
1477	NASDAQ	PEBK	Mon, May 16, 2005	10.11	10.14	10.01	10.14
1476	NASDAQ	PEBK	Fri, May 13, 2005	12.12	12.12	9.98	10.26
1475	NASDAQ	PEBK	Thu, May 12, 2005	9.70	9.92	9.59	9.77
1474	NASDAQ	PEBK	Wed, May 11, 2005	9.61	9.61	9.59	9.59
1473	NASDAQ	PEBK	Tue, May 10, 2005	9.61	9.64	9.61	9.64
1472	NASDAQ	PEBK	Mon, May 9, 2005	9.61	9.64	9.61	9.64
1471	NASDAQ	PEBK	Fri, May 6, 2005	9.70	9.70	9.59	9.59
1470	NASDAQ	PEBK	Thu, May 5, 2005	9.58	9.61	9.58	9.61
1469	NASDAQ	PEBK	Wed, May 4, 2005	9.70	9.70	9.61	9.64
1468	NASDAQ	PEBK	Tue, May 3, 2005	9.70	9.70	9.58	9.58
1467	NASDAQ	PEBK	Mon, May 2, 2005	9.63	9.63	9.63	9.63
1466	NASDAQ	PEBK	Thu, Apr 28, 2005	9.75	9.75	9.58	9.58
1465	NASDAQ	PEBK	Wed, Apr 27, 2005	9.70	9.90	9.70	9.87
1464	NASDAQ	PEBK	Tue, Apr 26, 2005	9.61	9.61	9.61	9.61
1463	NASDAQ	PEBK	Fri, Apr 22, 2005	9.52	9.52	9.52	9.52
1462	NASDAQ	PEBK	Wed, Apr 20, 2005	9.64	10.00	9.50	9.54
1461	NASDAQ	PEBK	Tue, Apr 19, 2005	9.72	9.72	9.64	9.64
1460	NASDAQ	PEBK	Mon, Apr 18, 2005	9.92	9.92	9.72	9.72
1459	NASDAQ	PEBK	Fri, Apr 15, 2005	9.72	9.72	9.72	9.72
1458	NASDAQ	PEBK	Tue, Apr 12, 2005	9.72	9.72	9.72	9.72
1457	NASDAQ	PEBK	Thu, Apr 7, 2005	9.81	9.81	9.70	9.72
1456	NASDAQ	PEBK	Wed, Apr 6, 2005	9.82	9.82	9.81	9.81
1455	NASDAQ	PEBK	Fri, Apr 1, 2005	9.87	9.87	9.81	9.81
1454	NASDAQ	PEBK	Thu, Mar 31, 2005	9.78	9.91	9.78	9.81
1453	NASDAQ	PEBK	Tue, Mar 29, 2005	9.78	9.78	9.78	9.78
1452	NASDAQ	PEBK	Wed, Mar 23, 2005	9.92	9.92	9.83	9.86
1451	NASDAQ	PEBK	Tue, Mar 22, 2005	9.94	10.03	9.94	10.03
1450	NASDAQ	PEBK	Wed, Mar 16, 2005	10.13	10.14	9.97	10.13
1449	NASDAQ	PEBK	Tue, Mar 15, 2005	9.92	10.14	9.92	10.14
1448	NASDAQ	PEBK	Mon, Mar 14, 2005	10.19	10.22	9.89	10.08
1447	NASDAQ	PEBK	Fri, Mar 11, 2005	10.26	10.41	10.19	10.30
1446	NASDAQ	PEBK	Thu, Mar 10, 2005	10.44	10.44	10.19	10.19
1445	NASDAQ	PEBK	Wed, Mar 9, 2005	10.47	10.52	10.33	10.47
1444	NASDAQ	PEBK	Mon, Mar 7, 2005	10.48	10.73	10.48	10.56
1443	NASDAQ	PEBK	Fri, Mar 4, 2005	10.74	10.74	10.48	10.53
1442	NASDAQ	PEBK	Thu, Mar 3, 2005	11.19	11.21	10.75	10.82
1441	NASDAQ	PEBK	Wed, Mar 2, 2005	11.55	11.69	11.46	11.65
1440	NASDAQ	PEBK	Tue, Mar 1, 2005	11.32	11.52	11.32	11.43
1439	NASDAQ	PEBK	Mon, Feb 28, 2005	10.90	11.06	10.79	11.05
1438	NASDAQ	PEBK	Fri, Feb 25, 2005	10.37	11.15	10.37	10.85
1437	NASDAQ	PEBK	Thu, Feb 24, 2005	10.32	10.32	10.28	10.32
1436	NASDAQ	PEBK	Wed, Feb 23, 2005	10.15	10.32	10.15	10.32
1435	NASDAQ	PEBK	Tue, Feb 22, 2005	10.02	10.02	9.96	10.01
1434	NASDAQ	PEBK	Fri, Feb 18, 2005	10.07	10.07	10.05	10.05
1433	NASDAQ	PEBK	Thu, Feb 17, 2005	10.01	10.02	10.00	10.02
1432	NASDAQ	PEBK	Fri, Feb 11, 2005	9.99	10.05	9.67	10.01
1431	NASDAQ	PEBK	Wed, Feb 9, 2005	10.01	10.01	10.01	10.01
1430	NASDAQ	PEBK	Tue, Feb 8, 2005	10.02	10.02	10.02	10.02
1429	NASDAQ	PEBK	Fri, Feb 4, 2005	10.01	10.02	10.01	10.01
1428	NASDAQ	PEBK	Thu, Feb 3, 2005	9.99	10.03	9.99	10.01
1427	NASDAQ	PEBK	Wed, Feb 2, 2005	10.01	10.02	10.00	10.02
1426	NASDAQ	PEBK	Tue, Feb 1, 2005	10.03	10.03	10.00	10.00
1425	NASDAQ	PEBK	Mon, Jan 31, 2005	10.24	10.24	10.07	10.24
1424	NASDAQ	PEBK	Fri, Jan 28, 2005	9.97	9.99	9.97	9.97
1423	NASDAQ	PEBK	Thu, Jan 27, 2005	10.21	10.22	10.07	10.14
1422	NASDAQ	PEBK	Tue, Jan 25, 2005	10.11	10.26	9.67	10.02
1421	NASDAQ	PEBK	Mon, Jan 24, 2005	10.05	10.14	10.05	10.14
1420	NASDAQ	PEBK	Fri, Jan 21, 2005	9.69	10.13	9.67	10.02
1419	NASDAQ	PEBK	Wed, Jan 19, 2005	10.01	10.02	9.98	10.00
1418	NASDAQ	PEBK	Tue, Jan 18, 2005	9.62	10.16	9.52	9.87
1417	NASDAQ	PEBK	Fri, Jan 14, 2005	9.59	9.63	9.59	9.63
1416	NASDAQ	PEBK	Thu, Jan 13, 2005	9.53	9.53	9.53	9.53
1415	NASDAQ	PEBK	Wed, Jan 12, 2005	9.62	9.66	9.62	9.64
1414	NASDAQ	PEBK	Tue, Jan 11, 2005	9.67	9.67	9.62	9.62
1413	NASDAQ	PEBK	Mon, Jan 10, 2005	9.75	9.75	9.70	9.70
1412	NASDAQ	PEBK	Thu, Jan 6, 2005	9.62	9.71	9.62	9.71
1411	NASDAQ	PEBK	Wed, Jan 5, 2005	9.62	9.62	9.62	9.62
1410	NASDAQ	PEBK	Tue, Jan 4, 2005	9.69	9.69	9.64	9.64
1409	NASDAQ	PEBK	Mon, Jan 3, 2005	9.52	9.57	9.52	9.57
1408	NASDAQ	PEBK	Fri, Dec 31, 2004	9.77	9.77	9.52	9.65
1407	NASDAQ	PEBK	Thu, Dec 30, 2004	9.77	9.77	9.77	9.77
1406	NASDAQ	PEBK	Wed, Dec 29, 2004	9.49	9.76	9.49	9.76
1405	NASDAQ	PEBK	Mon, Dec 27, 2004	9.52	9.56	9.52	9.56
1404	NASDAQ	PEBK	Thu, Dec 23, 2004	9.57	9.59	9.53	9.53
1403	NASDAQ	PEBK	Wed, Dec 22, 2004	9.56	9.58	9.56	9.58
1402	NASDAQ	PEBK	Mon, Dec 20, 2004	9.57	9.57	9.57	9.57
1401	NASDAQ	PEBK	Fri, Dec 17, 2004	9.59	9.61	9.59	9.61
1400	NASDAQ	PEBK	Thu, Dec 16, 2004	9.61	9.61	9.61	9.61
1399	NASDAQ	PEBK	Wed, Dec 15, 2004	9.52	9.60	9.52	9.60
1398	NASDAQ	PEBK	Tue, Dec 14, 2004	9.52	9.52	9.52	9.52
1397	NASDAQ	PEBK	Mon, Dec 13, 2004	9.42	9.50	9.39	9.50
1396	NASDAQ	PEBK	Fri, Dec 10, 2004	9.56	9.56	9.56	9.56
1395	NASDAQ	PEBK	Thu, Dec 9, 2004	9.52	9.52	9.47	9.47
1394	NASDAQ	PEBK	Mon, Dec 6, 2004	9.49	9.50	9.49	9.50
1393	NASDAQ	PEBK	Fri, Dec 3, 2004	9.52	9.52	9.52	9.52
1392	NASDAQ	PEBK	Thu, Dec 2, 2004	9.54	9.57	9.47	9.47
1391	NASDAQ	PEBK	Wed, Dec 1, 2004	9.57	10.02	9.22	9.43
1390	NASDAQ	PEBK	Tue, Nov 30, 2004	9.86	9.86	9.52	9.52
1389	NASDAQ	PEBK	Mon, Nov 29, 2004	9.44	9.83	9.44	9.72
1388	NASDAQ	PEBK	Wed, Nov 24, 2004	9.27	9.27	9.27	9.27
1387	NASDAQ	PEBK	Mon, Nov 22, 2004	9.27	9.48	9.27	9.40
1386	NASDAQ	PEBK	Fri, Nov 19, 2004	9.34	9.37	9.34	9.37
1385	NASDAQ	PEBK	Thu, Nov 18, 2004	9.24	9.27	9.24	9.26
1384	NASDAQ	PEBK	Tue, Nov 16, 2004	9.19	9.19	9.17	9.17
1383	NASDAQ	PEBK	Mon, Nov 15, 2004	9.19	9.19	9.19	9.19
1382	NASDAQ	PEBK	Fri, Nov 12, 2004	9.22	9.22	9.22	9.22
1381	NASDAQ	PEBK	Wed, Nov 10, 2004	9.20	9.20	9.20	9.20
1380	NASDAQ	PEBK	Tue, Nov 9, 2004	9.31	9.31	9.31	9.31
1379	NASDAQ	PEBK	Mon, Nov 8, 2004	9.32	9.32	9.32	9.32
1378	NASDAQ	PEBK	Fri, Nov 5, 2004	9.27	9.27	9.27	9.27
1377	NASDAQ	PEBK	Thu, Nov 4, 2004	9.14	9.52	9.03	9.32
1376	NASDAQ	PEBK	Wed, Nov 3, 2004	9.14	9.22	9.14	9.22
1375	NASDAQ	PEBK	Tue, Nov 2, 2004	9.34	9.34	9.32	9.32
1374	NASDAQ	PEBK	Mon, Nov 1, 2004	9.32	9.36	9.32	9.34
1373	NASDAQ	PEBK	Fri, Oct 29, 2004	9.39	9.39	9.39	9.39
1372	NASDAQ	PEBK	Thu, Oct 28, 2004	9.42	9.42	9.33	9.39
1371	NASDAQ	PEBK	Wed, Oct 27, 2004	9.47	9.52	9.44	9.52
1370	NASDAQ	PEBK	Tue, Oct 26, 2004	9.47	9.56	9.47	9.56
1369	NASDAQ	PEBK	Fri, Oct 22, 2004	9.52	9.52	9.52	9.52
1368	NASDAQ	PEBK	Thu, Oct 21, 2004	9.59	9.60	9.33	9.33
1367	NASDAQ	PEBK	Mon, Oct 18, 2004	9.56	9.69	9.42	9.42
1366	NASDAQ	PEBK	Thu, Oct 14, 2004	9.39	9.48	9.39	9.42
1365	NASDAQ	PEBK	Wed, Oct 13, 2004	9.39	9.39	9.39	9.39
1364	NASDAQ	PEBK	Tue, Oct 12, 2004	9.39	9.39	9.39	9.39
1363	NASDAQ	PEBK	Fri, Oct 8, 2004	9.37	9.37	9.37	9.37
1362	NASDAQ	PEBK	Wed, Oct 6, 2004	9.30	9.30	9.30	9.30
1361	NASDAQ	PEBK	Tue, Oct 5, 2004	9.36	9.36	9.36	9.36
1360	NASDAQ	PEBK	Mon, Oct 4, 2004	9.36	9.37	9.36	9.37
1359	NASDAQ	PEBK	Fri, Oct 1, 2004	9.37	9.47	9.37	9.37
1358	NASDAQ	PEBK	Thu, Sep 30, 2004	9.45	9.45	9.45	9.45
1357	NASDAQ	PEBK	Tue, Sep 28, 2004	9.39	9.39	9.39	9.39
1356	NASDAQ	PEBK	Wed, Sep 22, 2004	9.27	9.27	9.27	9.27
1355	NASDAQ	PEBK	Tue, Sep 21, 2004	9.34	9.34	9.27	9.30
1354	NASDAQ	PEBK	Mon, Sep 20, 2004	9.49	9.50	9.35	9.44
1353	NASDAQ	PEBK	Fri, Sep 17, 2004	9.47	9.47	9.47	9.47
1352	NASDAQ	PEBK	Thu, Sep 16, 2004	9.14	9.47	9.14	9.47
1351	NASDAQ	PEBK	Wed, Sep 15, 2004	9.27	9.47	9.27	9.45
1350	NASDAQ	PEBK	Tue, Sep 14, 2004	9.19	9.28	9.17	9.28
1349	NASDAQ	PEBK	Mon, Sep 13, 2004	9.22	9.22	9.22	9.22
1348	NASDAQ	PEBK	Fri, Sep 10, 2004	9.15	9.31	9.15	9.17
1347	NASDAQ	PEBK	Thu, Sep 9, 2004	9.27	9.29	9.27	9.29
1346	NASDAQ	PEBK	Wed, Sep 8, 2004	9.27	9.37	9.27	9.37
1345	NASDAQ	PEBK	Thu, Sep 2, 2004	9.27	9.31	9.27	9.31
1344	NASDAQ	PEBK	Tue, Aug 31, 2004	9.16	9.17	9.16	9.16
1343	NASDAQ	PEBK	Mon, Aug 30, 2004	9.15	9.31	9.15	9.16
1342	NASDAQ	PEBK	Fri, Aug 27, 2004	9.22	9.45	9.22	9.45
1341	NASDAQ	PEBK	Thu, Aug 26, 2004	9.26	9.42	9.26	9.41
1340	NASDAQ	PEBK	Wed, Aug 25, 2004	9.46	9.46	9.12	9.29
1339	NASDAQ	PEBK	Tue, Aug 24, 2004	9.52	9.52	9.47	9.47
1338	NASDAQ	PEBK	Mon, Aug 23, 2004	9.52	9.52	9.37	9.37
1337	NASDAQ	PEBK	Fri, Aug 20, 2004	9.24	9.42	9.21	9.42
1336	NASDAQ	PEBK	Thu, Aug 19, 2004	9.14	9.14	9.12	9.12
1335	NASDAQ	PEBK	Wed, Aug 18, 2004	9.22	9.22	9.22	9.22
1334	NASDAQ	PEBK	Tue, Aug 17, 2004	9.14	9.14	9.14	9.14
1333	NASDAQ	PEBK	Mon, Aug 16, 2004	9.15	9.15	9.15	9.15
1332	NASDAQ	PEBK	Fri, Aug 13, 2004	9.27	9.27	9.22	9.22
1331	NASDAQ	PEBK	Tue, Aug 10, 2004	9.27	9.27	9.27	9.27
1330	NASDAQ	PEBK	Thu, Aug 5, 2004	9.68	9.90	9.35	9.47
1329	NASDAQ	PEBK	Mon, Aug 2, 2004	9.60	9.97	9.52	9.80
1328	NASDAQ	PEBK	Tue, Jul 27, 2004	9.64	9.64	9.61	9.61
1327	NASDAQ	PEBK	Mon, Jul 26, 2004	9.72	9.86	9.64	9.64
1326	NASDAQ	PEBK	Fri, Jul 23, 2004	9.72	9.72	9.72	9.72
1325	NASDAQ	PEBK	Thu, Jul 22, 2004	9.72	9.72	9.72	9.72
1324	NASDAQ	PEBK	Wed, Jul 21, 2004	9.72	9.72	9.72	9.72
1323	NASDAQ	PEBK	Tue, Jul 20, 2004	9.64	9.64	9.61	9.64
1322	NASDAQ	PEBK	Mon, Jul 19, 2004	9.64	9.64	9.27	9.52
1321	NASDAQ	PEBK	Tue, Jul 13, 2004	9.54	9.54	9.47	9.47
1320	NASDAQ	PEBK	Wed, Jul 7, 2004	9.49	9.49	9.37	9.37
1319	NASDAQ	PEBK	Fri, Jul 2, 2004	9.50	9.50	9.50	9.50
1318	NASDAQ	PEBK	Thu, Jul 1, 2004	9.62	9.62	9.62	9.62
1317	NASDAQ	PEBK	Fri, Jun 25, 2004	9.64	9.68	9.62	9.62
1316	NASDAQ	PEBK	Thu, Jun 24, 2004	9.89	9.89	9.50	9.50
1315	NASDAQ	PEBK	Wed, Jun 23, 2004	9.64	9.64	9.50	9.50
1314	NASDAQ	PEBK	Tue, Jun 22, 2004	9.37	9.50	9.37	9.50
1313	NASDAQ	PEBK	Wed, Jun 16, 2004	9.07	9.07	9.07	9.07
1312	NASDAQ	PEBK	Tue, Jun 15, 2004	9.19	9.20	9.19	9.20
1311	NASDAQ	PEBK	Mon, Jun 14, 2004	9.27	9.27	9.14	9.14
1310	NASDAQ	PEBK	Thu, Jun 10, 2004	9.38	9.58	9.27	9.27
1309	NASDAQ	PEBK	Wed, Jun 9, 2004	9.74	9.74	9.38	9.38
1308	NASDAQ	PEBK	Mon, Jun 7, 2004	9.54	9.54	9.54	9.54
1307	NASDAQ	PEBK	Thu, Jun 3, 2004	9.67	9.67	9.67	9.67
1306	NASDAQ	PEBK	Tue, Jun 1, 2004	9.02	9.42	9.02	9.27
1305	NASDAQ	PEBK	Fri, May 28, 2004	9.52	9.66	9.27	9.27
1304	NASDAQ	PEBK	Thu, May 27, 2004	9.02	9.45	9.02	9.22
1303	NASDAQ	PEBK	Wed, May 26, 2004	9.67	9.67	9.67	9.67
1302	NASDAQ	PEBK	Tue, May 25, 2004	9.67	9.67	9.67	9.67
1301	NASDAQ	PEBK	Mon, May 24, 2004	9.17	9.74	9.17	9.74
1300	NASDAQ	PEBK	Fri, May 21, 2004	9.64	9.74	9.58	9.74
1299	NASDAQ	PEBK	Thu, May 20, 2004	9.34	9.59	9.20	9.57
1298	NASDAQ	PEBK	Wed, May 19, 2004	9.34	9.34	9.34	9.34
1297	NASDAQ	PEBK	Tue, May 18, 2004	9.27	9.32	9.27	9.27
1296	NASDAQ	PEBK	Fri, May 14, 2004	9.34	9.34	9.30	9.30
1295	NASDAQ	PEBK	Tue, May 11, 2004	9.49	9.49	9.49	9.49
1294	NASDAQ	PEBK	Mon, May 10, 2004	9.27	9.43	9.14	9.32
1293	NASDAQ	PEBK	Thu, May 6, 2004	9.37	9.37	9.37	9.37
1292	NASDAQ	PEBK	Wed, May 5, 2004	9.33	9.33	9.33	9.33
1291	NASDAQ	PEBK	Tue, May 4, 2004	9.39	9.39	9.28	9.28
1290	NASDAQ	PEBK	Mon, May 3, 2004	9.45	9.45	9.29	9.29
1289	NASDAQ	PEBK	Fri, Apr 30, 2004	9.47	9.52	9.47	9.52
1288	NASDAQ	PEBK	Thu, Apr 29, 2004	9.74	9.74	9.44	9.44
1287	NASDAQ	PEBK	Wed, Apr 28, 2004	9.27	9.27	9.27	9.27
1286	NASDAQ	PEBK	Mon, Apr 26, 2004	9.27	9.27	9.27	9.27
1285	NASDAQ	PEBK	Fri, Apr 23, 2004	9.25	9.30	9.22	9.27
1284	NASDAQ	PEBK	Tue, Apr 20, 2004	9.25	9.25	9.25	9.25
1283	NASDAQ	PEBK	Mon, Apr 19, 2004	9.02	9.02	9.02	9.02
1282	NASDAQ	PEBK	Thu, Apr 15, 2004	9.02	9.25	9.02	9.02
1281	NASDAQ	PEBK	Wed, Apr 14, 2004	8.89	9.17	8.89	9.17
1280	NASDAQ	PEBK	Tue, Apr 13, 2004	9.07	9.07	9.07	9.07
1279	NASDAQ	PEBK	Mon, Apr 12, 2004	9.06	9.07	9.06	9.07
1278	NASDAQ	PEBK	Wed, Apr 7, 2004	8.94	9.15	8.94	9.15
1277	NASDAQ	PEBK	Tue, Apr 6, 2004	9.15	9.15	9.15	9.15
1276	NASDAQ	PEBK	Mon, Apr 5, 2004	9.15	9.15	9.14	9.14
1275	NASDAQ	PEBK	Fri, Apr 2, 2004	9.27	9.27	9.27	9.27
1274	NASDAQ	PEBK	Thu, Apr 1, 2004	9.24	9.27	8.87	9.27
1273	NASDAQ	PEBK	Wed, Mar 31, 2004	9.14	9.15	8.87	9.02
1272	NASDAQ	PEBK	Tue, Mar 30, 2004	9.15	9.15	9.15	9.15
1271	NASDAQ	PEBK	Mon, Mar 29, 2004	9.11	9.11	9.11	9.11
1270	NASDAQ	PEBK	Tue, Mar 23, 2004	9.21	9.27	9.11	9.13
1269	NASDAQ	PEBK	Mon, Mar 22, 2004	9.02	9.07	9.02	9.07
1268	NASDAQ	PEBK	Fri, Mar 19, 2004	9.07	9.08	9.07	9.07
1267	NASDAQ	PEBK	Mon, Mar 15, 2004	9.52	9.52	9.28	9.28
1266	NASDAQ	PEBK	Fri, Mar 12, 2004	9.39	9.39	9.08	9.31
1265	NASDAQ	PEBK	Thu, Mar 11, 2004	9.37	9.52	9.14	9.22
1264	NASDAQ	PEBK	Fri, Mar 5, 2004	9.53	9.53	9.52	9.52
1263	NASDAQ	PEBK	Thu, Mar 4, 2004	9.50	9.50	9.50	9.50
1262	NASDAQ	PEBK	Mon, Mar 1, 2004	9.37	9.37	9.37	9.37
1261	NASDAQ	PEBK	Fri, Feb 27, 2004	9.32	9.32	9.32	9.32
1260	NASDAQ	PEBK	Thu, Feb 26, 2004	9.33	9.81	9.32	9.32
1259	NASDAQ	PEBK	Wed, Feb 25, 2004	9.55	9.81	9.55	9.81
1258	NASDAQ	PEBK	Tue, Feb 24, 2004	9.27	9.55	9.27	9.55
1257	NASDAQ	PEBK	Mon, Feb 23, 2004	9.14	9.82	9.14	9.50
1256	NASDAQ	PEBK	Fri, Feb 20, 2004	9.72	9.82	9.53	9.53
1255	NASDAQ	PEBK	Thu, Feb 19, 2004	9.76	9.76	9.52	9.52
1254	NASDAQ	PEBK	Wed, Feb 18, 2004	9.62	9.62	9.62	9.62
1253	NASDAQ	PEBK	Tue, Feb 17, 2004	9.38	9.52	9.37	9.52
1252	NASDAQ	PEBK	Fri, Feb 13, 2004	9.77	9.77	9.77	9.77
1251	NASDAQ	PEBK	Wed, Feb 11, 2004	9.76	10.02	9.76	10.02
1250	NASDAQ	PEBK	Tue, Feb 10, 2004	9.53	9.53	9.53	9.53
1249	NASDAQ	PEBK	Mon, Feb 9, 2004	9.52	9.73	9.52	9.73
1248	NASDAQ	PEBK	Fri, Feb 6, 2004	9.27	9.27	9.27	9.27
1247	NASDAQ	PEBK	Thu, Feb 5, 2004	9.51	9.51	9.50	9.50
1246	NASDAQ	PEBK	Wed, Feb 4, 2004	9.02	9.33	9.02	9.29
1245	NASDAQ	PEBK	Tue, Feb 3, 2004	8.81	9.14	8.81	9.14
1244	NASDAQ	PEBK	Mon, Feb 2, 2004	9.77	9.77	8.73	9.37
1243	NASDAQ	PEBK	Fri, Jan 30, 2004	9.77	9.77	9.77	9.77
1242	NASDAQ	PEBK	Thu, Jan 29, 2004	9.77	9.77	9.77	9.77
1241	NASDAQ	PEBK	Tue, Jan 27, 2004	9.77	9.80	9.77	9.80
1240	NASDAQ	PEBK	Mon, Jan 26, 2004	9.68	9.87	9.62	9.77
1239	NASDAQ	PEBK	Thu, Jan 22, 2004	9.35	9.44	9.27	9.44
1238	NASDAQ	PEBK	Wed, Jan 21, 2004	9.52	9.52	9.50	9.50
1237	NASDAQ	PEBK	Tue, Jan 20, 2004	9.52	9.59	9.52	9.52
1236	NASDAQ	PEBK	Wed, Jan 14, 2004	9.53	9.77	9.53	9.77
1235	NASDAQ	PEBK	Tue, Jan 13, 2004	9.52	9.64	9.52	9.64
1234	NASDAQ	PEBK	Fri, Jan 9, 2004	9.42	9.42	9.42	9.42
1233	NASDAQ	PEBK	Thu, Jan 8, 2004	9.46	10.05	9.45	9.80
1232	NASDAQ	PEBK	Wed, Jan 7, 2004	9.51	9.66	9.46	9.66
1231	NASDAQ	PEBK	Tue, Jan 6, 2004	9.42	9.86	9.42	9.64
1230	NASDAQ	PEBK	Mon, Jan 5, 2004	9.44	9.44	9.40	9.41
1229	NASDAQ	PEBK	Fri, Jan 2, 2004	9.44	9.44	9.44	9.44
1228	NASDAQ	PEBK	Wed, Dec 31, 2003	9.70	9.70	9.45	9.45
1227	NASDAQ	PEBK	Tue, Dec 30, 2003	9.86	9.86	9.76	9.76
1226	NASDAQ	PEBK	Mon, Dec 29, 2003	9.74	9.74	9.74	9.74
1225	NASDAQ	PEBK	Fri, Dec 26, 2003	9.73	9.78	9.72	9.78
1224	NASDAQ	PEBK	Wed, Dec 24, 2003	9.57	10.40	9.57	9.92
1223	NASDAQ	PEBK	Tue, Dec 23, 2003	9.96	10.42	9.77	9.77
1222	NASDAQ	PEBK	Mon, Dec 22, 2003	9.96	10.33	9.92	9.92
1221	NASDAQ	PEBK	Fri, Dec 19, 2003	9.81	9.87	9.77	9.87
1220	NASDAQ	PEBK	Thu, Dec 18, 2003	10.01	10.01	9.77	9.80
1219	NASDAQ	PEBK	Wed, Dec 17, 2003	10.12	10.12	9.88	9.88
1218	NASDAQ	PEBK	Tue, Dec 16, 2003	10.13	10.25	10.12	10.12
1217	NASDAQ	PEBK	Mon, Dec 15, 2003	10.22	10.22	10.02	10.12
1216	NASDAQ	PEBK	Fri, Dec 12, 2003	10.02	10.26	9.96	10.12
1215	NASDAQ	PEBK	Thu, Dec 11, 2003	9.71	10.43	9.71	10.43
1214	NASDAQ	PEBK	Wed, Dec 10, 2003	9.93	9.93	9.79	9.79
1213	NASDAQ	PEBK	Tue, Dec 9, 2003	9.77	9.83	9.64	9.82
1212	NASDAQ	PEBK	Mon, Dec 8, 2003	9.65	9.65	9.64	9.64
1211	NASDAQ	PEBK	Fri, Dec 5, 2003	9.84	9.85	9.32	9.64
1210	NASDAQ	PEBK	Thu, Dec 4, 2003	9.93	10.01	9.22	9.47
1209	NASDAQ	PEBK	Wed, Dec 3, 2003	9.29	9.67	9.29	9.67
1208	NASDAQ	PEBK	Tue, Dec 2, 2003	9.70	9.73	9.47	9.69
1207	NASDAQ	PEBK	Mon, Dec 1, 2003	9.48	9.61	9.37	9.47
1206	NASDAQ	PEBK	Tue, Nov 25, 2003	9.26	9.49	9.26	9.41
1205	NASDAQ	PEBK	Fri, Nov 21, 2003	9.22	9.22	9.09	9.12
1204	NASDAQ	PEBK	Thu, Nov 20, 2003	9.22	9.52	9.17	9.24
1203	NASDAQ	PEBK	Wed, Nov 19, 2003	9.27	9.34	9.19	9.19
1202	NASDAQ	PEBK	Tue, Nov 18, 2003	9.14	9.17	9.12	9.17
1201	NASDAQ	PEBK	Mon, Nov 17, 2003	9.14	9.16	9.14	9.16
1200	NASDAQ	PEBK	Thu, Nov 13, 2003	9.16	9.16	9.16	9.16
1199	NASDAQ	PEBK	Wed, Nov 12, 2003	9.30	9.30	9.30	9.30
1198	NASDAQ	PEBK	Tue, Nov 11, 2003	9.14	9.14	9.14	9.14
1197	NASDAQ	PEBK	Mon, Nov 10, 2003	9.14	9.14	9.14	9.14
1196	NASDAQ	PEBK	Fri, Nov 7, 2003	9.14	9.19	9.14	9.17
1195	NASDAQ	PEBK	Thu, Nov 6, 2003	9.15	9.19	9.09	9.09
1194	NASDAQ	PEBK	Wed, Nov 5, 2003	9.19	9.29	9.19	9.29
1193	NASDAQ	PEBK	Tue, Nov 4, 2003	8.96	9.27	8.96	9.27
1192	NASDAQ	PEBK	Mon, Nov 3, 2003	8.84	8.89	8.84	8.87
1191	NASDAQ	PEBK	Fri, Oct 31, 2003	9.20	9.49	9.20	9.39
1190	NASDAQ	PEBK	Thu, Oct 30, 2003	9.12	9.15	9.08	9.15
1189	NASDAQ	PEBK	Wed, Oct 29, 2003	9.02	9.10	9.02	9.10
1188	NASDAQ	PEBK	Tue, Oct 28, 2003	8.76	9.10	8.76	9.10
1187	NASDAQ	PEBK	Mon, Oct 27, 2003	8.61	8.76	8.61	8.67
1186	NASDAQ	PEBK	Fri, Oct 24, 2003	8.67	8.67	8.67	8.67
1185	NASDAQ	PEBK	Thu, Oct 23, 2003	8.67	8.67	8.67	8.67
1184	NASDAQ	PEBK	Wed, Oct 22, 2003	8.82	8.85	8.62	8.69
1183	NASDAQ	PEBK	Tue, Oct 21, 2003	8.77	8.89	8.77	8.87
1182	NASDAQ	PEBK	Mon, Oct 20, 2003	8.72	8.86	8.47	8.86
1181	NASDAQ	PEBK	Fri, Oct 17, 2003	8.72	8.72	8.72	8.72
1180	NASDAQ	PEBK	Thu, Oct 16, 2003	8.77	8.77	8.77	8.77
1179	NASDAQ	PEBK	Wed, Oct 15, 2003	8.73	8.81	8.71	8.71
1178	NASDAQ	PEBK	Thu, Oct 9, 2003	8.91	8.91	8.77	8.77
1177	NASDAQ	PEBK	Wed, Oct 8, 2003	9.02	9.02	8.87	8.99
1176	NASDAQ	PEBK	Tue, Oct 7, 2003	9.02	9.02	9.02	9.02
1175	NASDAQ	PEBK	Mon, Oct 6, 2003	9.02	9.02	9.02	9.02
1174	NASDAQ	PEBK	Fri, Oct 3, 2003	9.02	9.02	9.02	9.02
1173	NASDAQ	PEBK	Thu, Oct 2, 2003	8.97	9.13	8.97	9.02
1172	NASDAQ	PEBK	Wed, Oct 1, 2003	9.00	9.02	9.00	9.02
1171	NASDAQ	PEBK	Tue, Sep 30, 2003	9.02	9.06	9.02	9.02
1170	NASDAQ	PEBK	Mon, Sep 29, 2003	9.02	9.02	9.02	9.02
1169	NASDAQ	PEBK	Fri, Sep 26, 2003	9.02	9.02	9.02	9.02
1168	NASDAQ	PEBK	Thu, Sep 25, 2003	9.02	9.02	9.02	9.02
1167	NASDAQ	PEBK	Tue, Sep 23, 2003	9.02	9.02	9.02	9.02
1166	NASDAQ	PEBK	Wed, Sep 17, 2003	9.02	9.02	9.02	9.02
1165	NASDAQ	PEBK	Tue, Sep 16, 2003	9.03	9.03	9.02	9.02
1164	NASDAQ	PEBK	Mon, Sep 15, 2003	9.26	9.26	9.02	9.02
1163	NASDAQ	PEBK	Thu, Sep 11, 2003	9.09	9.27	9.09	9.27
1162	NASDAQ	PEBK	Wed, Sep 10, 2003	9.27	9.27	9.02	9.02
1161	NASDAQ	PEBK	Tue, Sep 9, 2003	9.14	9.27	9.02	9.27
1160	NASDAQ	PEBK	Mon, Sep 8, 2003	9.05	9.14	9.02	9.14
1159	NASDAQ	PEBK	Fri, Sep 5, 2003	9.32	9.45	9.02	9.02
1158	NASDAQ	PEBK	Thu, Sep 4, 2003	8.93	9.52	8.93	9.02
1157	NASDAQ	PEBK	Wed, Sep 3, 2003	8.82	8.82	8.82	8.82
1156	NASDAQ	PEBK	Tue, Sep 2, 2003	8.91	8.91	8.91	8.91
1155	NASDAQ	PEBK	Wed, Aug 27, 2003	8.82	8.82	8.82	8.82
1154	NASDAQ	PEBK	Tue, Aug 26, 2003	8.82	8.82	8.82	8.82
1153	NASDAQ	PEBK	Mon, Aug 25, 2003	8.82	8.82	8.72	8.72
1152	NASDAQ	PEBK	Fri, Aug 22, 2003	8.81	8.83	8.81	8.82
1151	NASDAQ	PEBK	Thu, Aug 21, 2003	8.89	8.92	8.82	8.92
1150	NASDAQ	PEBK	Wed, Aug 20, 2003	8.65	8.82	8.65	8.82
1149	NASDAQ	PEBK	Tue, Aug 19, 2003	8.57	8.65	8.57	8.64
1148	NASDAQ	PEBK	Mon, Aug 18, 2003	8.27	8.54	8.27	8.54
1147	NASDAQ	PEBK	Fri, Aug 15, 2003	8.26	8.26	8.26	8.26
1146	NASDAQ	PEBK	Thu, Aug 14, 2003	8.52	8.52	8.51	8.51
1145	NASDAQ	PEBK	Wed, Aug 13, 2003	8.58	8.88	8.51	8.51
1144	NASDAQ	PEBK	Tue, Aug 12, 2003	8.52	8.52	8.50	8.50
1143	NASDAQ	PEBK	Mon, Aug 11, 2003	8.52	8.52	8.52	8.52
1142	NASDAQ	PEBK	Fri, Aug 8, 2003	8.51	8.51	8.51	8.51
1141	NASDAQ	PEBK	Wed, Aug 6, 2003	8.66	8.66	8.52	8.52
1140	NASDAQ	PEBK	Tue, Aug 5, 2003	8.52	8.52	8.52	8.52
1139	NASDAQ	PEBK	Mon, Aug 4, 2003	8.83	8.85	8.64	8.64
1138	NASDAQ	PEBK	Thu, Jul 31, 2003	8.51	8.51	8.51	8.51
1137	NASDAQ	PEBK	Wed, Jul 30, 2003	8.51	8.57	8.51	8.51
1136	NASDAQ	PEBK	Mon, Jul 28, 2003	8.32	8.32	8.32	8.32
1135	NASDAQ	PEBK	Thu, Jul 24, 2003	8.32	8.32	8.32	8.32
1134	NASDAQ	PEBK	Wed, Jul 23, 2003	8.26	8.26	8.26	8.26
1133	NASDAQ	PEBK	Tue, Jul 22, 2003	8.26	8.26	8.26	8.26
1132	NASDAQ	PEBK	Mon, Jul 21, 2003	8.26	8.26	8.26	8.26
1131	NASDAQ	PEBK	Fri, Jul 18, 2003	8.32	8.32	8.26	8.26
1130	NASDAQ	PEBK	Wed, Jul 16, 2003	8.26	8.26	8.26	8.26
1129	NASDAQ	PEBK	Tue, Jul 15, 2003	8.26	8.27	8.26	8.27
1128	NASDAQ	PEBK	Mon, Jul 14, 2003	8.59	8.64	8.26	8.26
1127	NASDAQ	PEBK	Fri, Jul 11, 2003	8.67	8.67	8.64	8.64
1126	NASDAQ	PEBK	Thu, Jul 10, 2003	8.64	8.64	8.64	8.64
1125	NASDAQ	PEBK	Tue, Jul 8, 2003	8.70	8.70	8.70	8.70
1124	NASDAQ	PEBK	Thu, Jul 3, 2003	8.20	8.84	8.20	8.75
1123	NASDAQ	PEBK	Wed, Jul 2, 2003	8.64	9.04	8.51	9.04
1122	NASDAQ	PEBK	Tue, Jul 1, 2003	8.65	8.65	8.65	8.65
1121	NASDAQ	PEBK	Mon, Jun 30, 2003	8.83	8.83	8.58	8.58
1120	NASDAQ	PEBK	Wed, Jun 25, 2003	9.00	9.01	9.00	9.01
1119	NASDAQ	PEBK	Tue, Jun 24, 2003	8.94	8.94	8.94	8.94
1118	NASDAQ	PEBK	Mon, Jun 23, 2003	8.97	8.97	8.90	8.90
1117	NASDAQ	PEBK	Fri, Jun 20, 2003	9.00	9.00	8.92	8.99
1116	NASDAQ	PEBK	Thu, Jun 19, 2003	8.96	8.96	8.88	8.88
1115	NASDAQ	PEBK	Wed, Jun 18, 2003	8.97	8.97	8.97	8.97
1114	NASDAQ	PEBK	Tue, Jun 17, 2003	8.84	8.98	8.84	8.98
1113	NASDAQ	PEBK	Mon, Jun 16, 2003	8.74	8.74	8.74	8.74
1112	NASDAQ	PEBK	Thu, Jun 12, 2003	8.74	8.74	8.74	8.74
1111	NASDAQ	PEBK	Wed, Jun 11, 2003	8.64	8.78	8.64	8.78
1110	NASDAQ	PEBK	Tue, Jun 10, 2003	8.65	8.65	8.65	8.65
1109	NASDAQ	PEBK	Mon, Jun 9, 2003	8.52	8.85	8.39	8.85
1108	NASDAQ	PEBK	Fri, Jun 6, 2003	8.62	8.84	8.62	8.84
1107	NASDAQ	PEBK	Thu, Jun 5, 2003	8.94	8.99	8.39	8.60
1106	NASDAQ	PEBK	Wed, Jun 4, 2003	8.96	8.98	8.69	8.95
1105	NASDAQ	PEBK	Tue, Jun 3, 2003	8.64	8.98	8.61	8.87
1104	NASDAQ	PEBK	Mon, Jun 2, 2003	8.82	8.82	8.64	8.64
1103	NASDAQ	PEBK	Fri, May 30, 2003	9.14	9.14	8.87	8.87
1102	NASDAQ	PEBK	Thu, May 29, 2003	9.02	9.14	9.02	9.14
1101	NASDAQ	PEBK	Wed, May 28, 2003	8.75	9.01	8.75	9.01
1100	NASDAQ	PEBK	Tue, May 27, 2003	8.70	8.77	8.70	8.77
1099	NASDAQ	PEBK	Thu, May 22, 2003	8.63	8.69	8.63	8.69
1098	NASDAQ	PEBK	Wed, May 21, 2003	8.51	8.56	8.51	8.56
1097	NASDAQ	PEBK	Tue, May 20, 2003	8.54	8.54	8.54	8.54
1096	NASDAQ	PEBK	Mon, May 19, 2003	8.64	8.64	8.62	8.62
1095	NASDAQ	PEBK	Fri, May 16, 2003	8.67	8.77	8.64	8.77
1094	NASDAQ	PEBK	Thu, May 15, 2003	9.03	9.03	7.89	8.91
1093	NASDAQ	PEBK	Wed, May 14, 2003	8.87	9.04	8.87	9.04
1092	NASDAQ	PEBK	Tue, May 13, 2003	8.89	8.93	8.41	8.83
1091	NASDAQ	PEBK	Mon, May 12, 2003	8.87	8.87	8.51	8.87
1090	NASDAQ	PEBK	Fri, May 9, 2003	8.64	8.86	8.64	8.80
1089	NASDAQ	PEBK	Thu, May 8, 2003	8.51	8.59	8.51	8.59
1088	NASDAQ	PEBK	Wed, May 7, 2003	8.41	8.54	8.41	8.51
1087	NASDAQ	PEBK	Tue, May 6, 2003	8.25	8.41	8.17	8.41
1086	NASDAQ	PEBK	Mon, May 5, 2003	8.19	8.26	8.19	8.26
1085	NASDAQ	PEBK	Fri, May 2, 2003	8.21	8.26	8.13	8.13
1084	NASDAQ	PEBK	Thu, May 1, 2003	8.02	8.26	8.02	8.16
1083	NASDAQ	PEBK	Wed, Apr 30, 2003	8.01	8.26	8.01	8.16
1082	NASDAQ	PEBK	Tue, Apr 29, 2003	7.74	8.16	7.71	8.01
1081	NASDAQ	PEBK	Mon, Apr 28, 2003	7.89	7.89	7.79	7.79
1080	NASDAQ	PEBK	Fri, Apr 25, 2003	7.77	7.88	7.74	7.88
1079	NASDAQ	PEBK	Thu, Apr 24, 2003	7.81	7.96	7.77	7.77
1078	NASDAQ	PEBK	Wed, Apr 23, 2003	8.06	8.13	7.76	7.97
1077	NASDAQ	PEBK	Tue, Apr 22, 2003	7.65	8.04	7.65	8.04
1076	NASDAQ	PEBK	Mon, Apr 21, 2003	7.47	7.64	7.47	7.61
1075	NASDAQ	PEBK	Thu, Apr 17, 2003	7.44	7.44	7.44	7.44
1074	NASDAQ	PEBK	Tue, Apr 15, 2003	7.44	7.44	7.44	7.44
1073	NASDAQ	PEBK	Fri, Apr 11, 2003	7.44	7.44	7.44	7.44
1072	NASDAQ	PEBK	Tue, Apr 8, 2003	7.46	7.46	7.46	7.46
1071	NASDAQ	PEBK	Mon, Apr 7, 2003	7.46	7.46	7.46	7.46
1070	NASDAQ	PEBK	Fri, Apr 4, 2003	7.39	7.39	7.39	7.39
1069	NASDAQ	PEBK	Thu, Apr 3, 2003	7.41	7.49	7.41	7.45
1068	NASDAQ	PEBK	Wed, Apr 2, 2003	7.39	7.41	7.39	7.41
1067	NASDAQ	PEBK	Fri, Mar 28, 2003	7.37	7.41	7.37	7.41
1066	NASDAQ	PEBK	Thu, Mar 27, 2003	7.26	7.36	7.26	7.36
1065	NASDAQ	PEBK	Wed, Mar 26, 2003	7.36	7.36	7.15	7.35
1064	NASDAQ	PEBK	Tue, Mar 25, 2003	7.36	7.36	7.36	7.36
1063	NASDAQ	PEBK	Mon, Mar 24, 2003	7.22	7.36	7.21	7.36
1062	NASDAQ	PEBK	Fri, Mar 21, 2003	7.26	7.30	7.23	7.23
1061	NASDAQ	PEBK	Wed, Mar 19, 2003	7.26	7.26	7.23	7.23
1060	NASDAQ	PEBK	Tue, Mar 18, 2003	7.22	7.33	7.21	7.21
1059	NASDAQ	PEBK	Mon, Mar 17, 2003	7.31	7.31	7.16	7.24
1058	NASDAQ	PEBK	Fri, Mar 14, 2003	7.24	7.37	7.24	7.31
1057	NASDAQ	PEBK	Thu, Mar 13, 2003	7.25	7.25	7.20	7.20
1056	NASDAQ	PEBK	Wed, Mar 12, 2003	7.14	7.23	7.14	7.14
1055	NASDAQ	PEBK	Tue, Mar 11, 2003	7.07	7.22	7.07	7.21
1054	NASDAQ	PEBK	Mon, Mar 10, 2003	7.04	7.24	6.97	7.11
1053	NASDAQ	PEBK	Fri, Mar 7, 2003	7.17	7.19	6.98	7.08
1052	NASDAQ	PEBK	Thu, Mar 6, 2003	7.25	7.26	7.14	7.14
1051	NASDAQ	PEBK	Wed, Mar 5, 2003	7.14	7.19	7.14	7.19
1050	NASDAQ	PEBK	Tue, Mar 4, 2003	7.08	7.23	7.01	7.13
1049	NASDAQ	PEBK	Mon, Mar 3, 2003	7.25	7.25	7.17	7.17
1048	NASDAQ	PEBK	Fri, Feb 28, 2003	7.34	7.34	7.19	7.21
1047	NASDAQ	PEBK	Thu, Feb 27, 2003	7.30	7.31	7.30	7.31
1046	NASDAQ	PEBK	Tue, Feb 18, 2003	7.42	7.42	7.42	7.42
1045	NASDAQ	PEBK	Fri, Feb 14, 2003	7.52	7.52	7.46	7.46
1044	NASDAQ	PEBK	Thu, Feb 13, 2003	7.47	7.47	7.47	7.47
1043	NASDAQ	PEBK	Tue, Feb 11, 2003	7.56	7.56	7.51	7.51
1042	NASDAQ	PEBK	Mon, Feb 10, 2003	7.49	7.54	7.38	7.38
1041	NASDAQ	PEBK	Fri, Feb 7, 2003	7.44	7.46	7.39	7.39
1040	NASDAQ	PEBK	Thu, Feb 6, 2003	7.42	7.43	7.32	7.43
1039	NASDAQ	PEBK	Wed, Feb 5, 2003	7.46	7.55	7.46	7.51
1038	NASDAQ	PEBK	Tue, Feb 4, 2003	7.40	7.40	7.28	7.39
1037	NASDAQ	PEBK	Thu, Jan 30, 2003	7.21	7.37	7.21	7.37
1036	NASDAQ	PEBK	Tue, Jan 28, 2003	7.19	7.26	7.14	7.18
1035	NASDAQ	PEBK	Mon, Jan 27, 2003	7.20	7.20	7.16	7.16
1034	NASDAQ	PEBK	Fri, Jan 24, 2003	7.24	7.24	7.24	7.24
1033	NASDAQ	PEBK	Thu, Jan 23, 2003	7.23	7.24	7.23	7.23
1032	NASDAQ	PEBK	Wed, Jan 22, 2003	7.24	7.24	7.20	7.20
1031	NASDAQ	PEBK	Tue, Jan 21, 2003	7.26	7.29	7.20	7.20
1030	NASDAQ	PEBK	Fri, Jan 17, 2003	7.20	7.20	7.20	7.20
1029	NASDAQ	PEBK	Thu, Jan 16, 2003	7.04	7.21	7.04	7.21
1028	NASDAQ	PEBK	Wed, Jan 15, 2003	7.30	7.30	7.29	7.29
1027	NASDAQ	PEBK	Tue, Jan 14, 2003	7.43	7.43	7.18	7.33
1026	NASDAQ	PEBK	Mon, Jan 13, 2003	7.19	7.23	7.14	7.23
1025	NASDAQ	PEBK	Fri, Jan 10, 2003	7.16	7.19	7.16	7.18
1024	NASDAQ	PEBK	Thu, Jan 9, 2003	7.12	7.16	7.08	7.16
1023	NASDAQ	PEBK	Wed, Jan 8, 2003	7.14	7.14	7.12	7.12
1022	NASDAQ	PEBK	Tue, Jan 7, 2003	7.09	7.14	7.09	7.12
1021	NASDAQ	PEBK	Mon, Jan 6, 2003	7.04	7.04	7.04	7.04
1020	NASDAQ	PEBK	Thu, Jan 2, 2003	7.08	7.08	7.08	7.08
1019	NASDAQ	PEBK	Tue, Dec 31, 2002	7.02	7.09	7.01	7.08
1018	NASDAQ	PEBK	Mon, Dec 30, 2002	7.07	7.09	7.07	7.07
1017	NASDAQ	PEBK	Fri, Dec 27, 2002	7.04	7.07	7.02	7.02
1016	NASDAQ	PEBK	Thu, Dec 26, 2002	7.01	7.01	7.01	7.01
1015	NASDAQ	PEBK	Tue, Dec 24, 2002	6.99	6.99	6.99	6.99
1014	NASDAQ	PEBK	Mon, Dec 23, 2002	7.03	7.03	7.01	7.01
1013	NASDAQ	PEBK	Fri, Dec 20, 2002	7.03	7.03	7.00	7.00
1012	NASDAQ	PEBK	Thu, Dec 19, 2002	7.06	7.06	7.04	7.04
1011	NASDAQ	PEBK	Wed, Dec 18, 2002	7.05	7.05	7.05	7.05
1010	NASDAQ	PEBK	Tue, Dec 17, 2002	7.05	7.06	7.05	7.06
1009	NASDAQ	PEBK	Mon, Dec 16, 2002	7.04	7.07	7.01	7.05
1008	NASDAQ	PEBK	Wed, Dec 11, 2002	6.99	7.01	6.99	7.01
1007	NASDAQ	PEBK	Tue, Dec 10, 2002	6.99	7.00	6.99	7.00
1006	NASDAQ	PEBK	Mon, Dec 9, 2002	7.03	7.03	7.03	7.03
1005	NASDAQ	PEBK	Fri, Dec 6, 2002	6.99	6.99	6.99	6.99
1004	NASDAQ	PEBK	Thu, Dec 5, 2002	7.01	7.01	7.01	7.01
1003	NASDAQ	PEBK	Tue, Dec 3, 2002	6.96	7.01	6.96	7.01
1002	NASDAQ	PEBK	Mon, Dec 2, 2002	6.91	6.96	6.91	6.96
1001	NASDAQ	PEBK	Tue, Nov 26, 2002	6.96	6.96	6.94	6.94
1000	NASDAQ	PEBK	Mon, Nov 25, 2002	6.99	6.99	6.91	6.91
999	NASDAQ	PEBK	Thu, Nov 21, 2002	7.01	7.01	7.01	7.01
998	NASDAQ	PEBK	Wed, Nov 20, 2002	7.01	7.01	7.01	7.01
997	NASDAQ	PEBK	Mon, Nov 18, 2002	7.10	7.10	7.02	7.02
996	NASDAQ	PEBK	Fri, Nov 15, 2002	7.01	7.11	6.99	6.99
995	NASDAQ	PEBK	Thu, Nov 14, 2002	7.01	7.01	6.92	6.92
994	NASDAQ	PEBK	Wed, Nov 13, 2002	7.07	7.07	6.89	6.92
993	NASDAQ	PEBK	Mon, Nov 11, 2002	7.07	7.16	7.07	7.11
992	NASDAQ	PEBK	Fri, Nov 8, 2002	7.31	7.31	7.31	7.31
991	NASDAQ	PEBK	Wed, Nov 6, 2002	7.32	7.32	7.32	7.32
990	NASDAQ	PEBK	Tue, Nov 5, 2002	7.31	7.41	7.31	7.33
989	NASDAQ	PEBK	Mon, Nov 4, 2002	7.01	7.21	7.01	7.21
988	NASDAQ	PEBK	Fri, Nov 1, 2002	7.04	7.04	7.01	7.01
987	NASDAQ	PEBK	Thu, Oct 31, 2002	7.14	7.14	7.04	7.04
986	NASDAQ	PEBK	Tue, Oct 29, 2002	7.02	7.02	7.02	7.02
985	NASDAQ	PEBK	Mon, Oct 28, 2002	7.01	7.06	7.01	7.06
984	NASDAQ	PEBK	Fri, Oct 25, 2002	6.84	6.84	6.84	6.84
983	NASDAQ	PEBK	Thu, Oct 24, 2002	6.94	6.94	6.94	6.94
982	NASDAQ	PEBK	Tue, Oct 22, 2002	6.82	6.82	6.82	6.82
981	NASDAQ	PEBK	Mon, Oct 21, 2002	6.82	7.01	6.71	6.78
980	NASDAQ	PEBK	Thu, Oct 17, 2002	6.77	6.77	6.76	6.76
979	NASDAQ	PEBK	Wed, Oct 16, 2002	6.89	7.01	6.69	7.00
978	NASDAQ	PEBK	Tue, Oct 15, 2002	6.89	6.89	6.89	6.89
977	NASDAQ	PEBK	Fri, Oct 11, 2002	6.85	6.85	6.85	6.85
976	NASDAQ	PEBK	Thu, Oct 10, 2002	6.84	6.84	6.60	6.70
975	NASDAQ	PEBK	Wed, Oct 9, 2002	6.84	6.85	6.84	6.84
974	NASDAQ	PEBK	Tue, Oct 8, 2002	6.84	6.97	6.84	6.84
973	NASDAQ	PEBK	Mon, Oct 7, 2002	6.84	6.84	6.84	6.84
972	NASDAQ	PEBK	Fri, Oct 4, 2002	6.85	6.85	6.85	6.85
971	NASDAQ	PEBK	Thu, Oct 3, 2002	6.86	6.86	6.86	6.86
970	NASDAQ	PEBK	Tue, Oct 1, 2002	6.87	6.87	6.86	6.87
969	NASDAQ	PEBK	Mon, Sep 30, 2002	6.89	7.00	6.89	7.00
968	NASDAQ	PEBK	Wed, Sep 25, 2002	6.89	6.89	6.89	6.89
967	NASDAQ	PEBK	Tue, Sep 24, 2002	6.94	6.94	6.94	6.94
966	NASDAQ	PEBK	Mon, Sep 23, 2002	6.95	6.95	6.95	6.95
965	NASDAQ	PEBK	Fri, Sep 20, 2002	6.94	6.94	6.94	6.94
964	NASDAQ	PEBK	Thu, Sep 19, 2002	6.94	7.01	6.94	7.01
963	NASDAQ	PEBK	Wed, Sep 18, 2002	6.94	6.94	6.94	6.94
962	NASDAQ	PEBK	Tue, Sep 17, 2002	7.14	7.14	6.94	6.94
961	NASDAQ	PEBK	Mon, Sep 16, 2002	7.01	7.07	6.96	6.96
960	NASDAQ	PEBK	Fri, Sep 13, 2002	7.01	7.01	7.01	7.01
959	NASDAQ	PEBK	Thu, Sep 12, 2002	7.04	7.04	7.01	7.01
958	NASDAQ	PEBK	Wed, Sep 11, 2002	7.01	7.06	6.99	6.99
957	NASDAQ	PEBK	Tue, Sep 10, 2002	6.97	7.00	6.94	6.99
956	NASDAQ	PEBK	Mon, Sep 9, 2002	7.01	7.06	7.01	7.06
955	NASDAQ	PEBK	Fri, Sep 6, 2002	7.06	7.06	7.06	7.06
954	NASDAQ	PEBK	Thu, Sep 5, 2002	7.01	7.11	6.96	7.05
953	NASDAQ	PEBK	Wed, Sep 4, 2002	6.96	6.96	6.96	6.96
952	NASDAQ	PEBK	Tue, Sep 3, 2002	7.06	7.12	7.06	7.12
951	NASDAQ	PEBK	Fri, Aug 30, 2002	7.01	7.01	7.01	7.01
950	NASDAQ	PEBK	Wed, Aug 28, 2002	7.04	7.04	7.04	7.04
949	NASDAQ	PEBK	Tue, Aug 27, 2002	6.89	7.06	6.89	7.01
948	NASDAQ	PEBK	Mon, Aug 26, 2002	7.01	7.01	6.89	6.89
947	NASDAQ	PEBK	Fri, Aug 23, 2002	7.01	7.01	7.01	7.01
946	NASDAQ	PEBK	Thu, Aug 22, 2002	7.01	7.01	7.01	7.01
945	NASDAQ	PEBK	Wed, Aug 21, 2002	6.83	7.00	6.83	7.00
944	NASDAQ	PEBK	Tue, Aug 20, 2002	6.84	6.84	6.84	6.84
943	NASDAQ	PEBK	Mon, Aug 19, 2002	6.84	6.84	6.84	6.84
942	NASDAQ	PEBK	Fri, Aug 16, 2002	6.85	6.85	6.84	6.84
941	NASDAQ	PEBK	Thu, Aug 15, 2002	6.82	6.89	6.81	6.82
940	NASDAQ	PEBK	Mon, Aug 12, 2002	6.82	6.82	6.82	6.82
939	NASDAQ	PEBK	Fri, Aug 9, 2002	6.46	7.01	6.46	7.00
938	NASDAQ	PEBK	Thu, Aug 8, 2002	6.77	6.80	6.44	6.76
937	NASDAQ	PEBK	Wed, Aug 7, 2002	6.89	6.89	6.89	6.89
936	NASDAQ	PEBK	Fri, Aug 2, 2002	6.89	6.89	6.89	6.89
935	NASDAQ	PEBK	Thu, Aug 1, 2002	6.96	6.96	6.89	6.89
934	NASDAQ	PEBK	Wed, Jul 31, 2002	7.08	7.08	6.96	6.96
933	NASDAQ	PEBK	Tue, Jul 30, 2002	7.01	7.09	6.89	7.08
932	NASDAQ	PEBK	Mon, Jul 29, 2002	6.88	7.11	6.88	7.01
931	NASDAQ	PEBK	Fri, Jul 26, 2002	6.89	6.89	6.65	6.65
930	NASDAQ	PEBK	Thu, Jul 25, 2002	6.51	6.98	6.51	6.98
929	NASDAQ	PEBK	Wed, Jul 24, 2002	7.45	7.45	6.52	6.74
928	NASDAQ	PEBK	Tue, Jul 23, 2002	7.17	7.21	7.14	7.21
927	NASDAQ	PEBK	Mon, Jul 22, 2002	7.64	7.64	7.21	7.21
926	NASDAQ	PEBK	Fri, Jul 19, 2002	7.77	7.91	7.66	7.66
925	NASDAQ	PEBK	Thu, Jul 18, 2002	7.89	7.89	7.77	7.77
924	NASDAQ	PEBK	Mon, Jul 15, 2002	7.96	7.98	7.89	7.89
923	NASDAQ	PEBK	Fri, Jul 12, 2002	7.96	7.96	7.96	7.96
922	NASDAQ	PEBK	Thu, Jul 11, 2002	7.96	7.96	7.96	7.96
921	NASDAQ	PEBK	Wed, Jul 10, 2002	8.24	8.24	8.24	8.24
920	NASDAQ	PEBK	Tue, Jul 9, 2002	8.01	8.01	7.96	7.96
919	NASDAQ	PEBK	Mon, Jul 8, 2002	8.09	8.09	7.97	7.97
918	NASDAQ	PEBK	Fri, Jul 5, 2002	8.13	8.13	8.13	8.13
917	NASDAQ	PEBK	Wed, Jul 3, 2002	8.14	8.14	8.11	8.11
916	NASDAQ	PEBK	Tue, Jul 2, 2002	8.24	8.24	8.14	8.14
915	NASDAQ	PEBK	Fri, Jun 28, 2002	8.39	8.39	8.39	8.39
914	NASDAQ	PEBK	Wed, Jun 26, 2002	8.22	8.22	8.22	8.22
913	NASDAQ	PEBK	Tue, Jun 25, 2002	8.22	8.22	8.22	8.22
912	NASDAQ	PEBK	Mon, Jun 24, 2002	8.37	8.37	8.24	8.24
911	NASDAQ	PEBK	Fri, Jun 21, 2002	8.42	8.42	8.36	8.36
910	NASDAQ	PEBK	Thu, Jun 20, 2002	8.37	8.42	8.37	8.42
909	NASDAQ	PEBK	Wed, Jun 19, 2002	8.37	8.58	8.37	8.37
908	NASDAQ	PEBK	Tue, Jun 18, 2002	8.62	8.62	8.62	8.62
907	NASDAQ	PEBK	Mon, Jun 17, 2002	8.37	8.51	8.37	8.51
906	NASDAQ	PEBK	Fri, Jun 14, 2002	8.18	8.37	8.18	8.37
905	NASDAQ	PEBK	Wed, Jun 12, 2002	8.30	8.30	8.18	8.18
904	NASDAQ	PEBK	Mon, Jun 10, 2002	8.32	8.33	8.31	8.32
903	NASDAQ	PEBK	Fri, Jun 7, 2002	8.44	8.49	8.44	8.49
902	NASDAQ	PEBK	Thu, Jun 6, 2002	8.40	8.44	8.40	8.43
901	NASDAQ	PEBK	Tue, Jun 4, 2002	8.51	8.51	8.51	8.51
900	NASDAQ	PEBK	Fri, May 31, 2002	8.58	8.58	8.51	8.51
899	NASDAQ	PEBK	Thu, May 30, 2002	8.39	8.39	8.39	8.39
898	NASDAQ	PEBK	Wed, May 29, 2002	8.61	8.62	8.61	8.62
897	NASDAQ	PEBK	Tue, May 28, 2002	8.46	8.46	8.46	8.46
896	NASDAQ	PEBK	Fri, May 24, 2002	8.46	8.46	8.46	8.46
895	NASDAQ	PEBK	Mon, May 20, 2002	8.64	8.76	8.46	8.46
894	NASDAQ	PEBK	Fri, May 17, 2002	8.83	8.88	8.77	8.77
893	NASDAQ	PEBK	Thu, May 16, 2002	8.77	8.88	8.77	8.88
892	NASDAQ	PEBK	Wed, May 15, 2002	8.77	8.88	8.77	8.88
891	NASDAQ	PEBK	Tue, May 14, 2002	8.47	8.77	8.47	8.77
890	NASDAQ	PEBK	Mon, May 13, 2002	8.77	8.77	8.46	8.46
889	NASDAQ	PEBK	Fri, May 10, 2002	8.64	8.64	8.39	8.64
888	NASDAQ	PEBK	Thu, May 9, 2002	8.46	8.46	8.44	8.44
887	NASDAQ	PEBK	Wed, May 8, 2002	8.64	8.76	8.64	8.76
886	NASDAQ	PEBK	Tue, May 7, 2002	8.64	8.64	8.51	8.64
885	NASDAQ	PEBK	Mon, May 6, 2002	8.44	8.44	8.44	8.44
884	NASDAQ	PEBK	Fri, May 3, 2002	8.63	8.64	8.63	8.64
883	NASDAQ	PEBK	Wed, May 1, 2002	8.46	8.64	8.16	8.34
882	NASDAQ	PEBK	Tue, Apr 30, 2002	8.29	8.29	8.29	8.29
881	NASDAQ	PEBK	Fri, Apr 26, 2002	8.26	8.26	8.26	8.26
880	NASDAQ	PEBK	Thu, Apr 25, 2002	8.27	8.39	8.26	8.26
879	NASDAQ	PEBK	Wed, Apr 24, 2002	8.24	8.26	8.24	8.26
878	NASDAQ	PEBK	Tue, Apr 23, 2002	8.16	8.21	8.16	8.21
877	NASDAQ	PEBK	Mon, Apr 22, 2002	8.16	8.16	8.16	8.16
876	NASDAQ	PEBK	Fri, Apr 19, 2002	8.16	8.19	8.16	8.19
875	NASDAQ	PEBK	Thu, Apr 18, 2002	8.19	8.19	8.19	8.19
874	NASDAQ	PEBK	Wed, Apr 17, 2002	8.16	8.36	8.16	8.36
873	NASDAQ	PEBK	Tue, Apr 16, 2002	8.19	8.21	8.16	8.21
872	NASDAQ	PEBK	Mon, Apr 15, 2002	8.16	8.21	8.16	8.21
871	NASDAQ	PEBK	Fri, Apr 12, 2002	8.23	8.23	8.16	8.21
870	NASDAQ	PEBK	Thu, Apr 11, 2002	8.13	8.13	8.11	8.11
869	NASDAQ	PEBK	Wed, Apr 10, 2002	8.26	8.26	8.14	8.14
868	NASDAQ	PEBK	Mon, Apr 8, 2002	8.14	8.14	8.04	8.04
867	NASDAQ	PEBK	Fri, Apr 5, 2002	8.04	8.04	8.04	8.04
866	NASDAQ	PEBK	Tue, Apr 2, 2002	8.26	8.26	8.26	8.26
865	NASDAQ	PEBK	Mon, Apr 1, 2002	8.14	8.14	8.14	8.14
864	NASDAQ	PEBK	Thu, Mar 28, 2002	8.14	8.14	8.14	8.14
863	NASDAQ	PEBK	Mon, Mar 25, 2002	7.96	7.96	7.96	7.96
862	NASDAQ	PEBK	Fri, Mar 22, 2002	7.94	7.94	7.94	7.94
861	NASDAQ	PEBK	Thu, Mar 21, 2002	7.94	7.94	7.94	7.94
860	NASDAQ	PEBK	Wed, Mar 20, 2002	7.89	7.94	7.89	7.94
859	NASDAQ	PEBK	Mon, Mar 18, 2002	7.90	8.01	7.90	8.01
858	NASDAQ	PEBK	Thu, Mar 14, 2002	8.01	8.01	8.01	8.01
857	NASDAQ	PEBK	Wed, Mar 13, 2002	8.01	8.01	8.01	8.01
856	NASDAQ	PEBK	Tue, Mar 12, 2002	8.01	8.01	7.86	8.01
855	NASDAQ	PEBK	Mon, Mar 11, 2002	7.82	7.82	7.82	7.82
854	NASDAQ	PEBK	Thu, Mar 7, 2002	7.93	7.96	7.93	7.93
853	NASDAQ	PEBK	Wed, Mar 6, 2002	7.79	7.79	7.79	7.79
852	NASDAQ	PEBK	Tue, Mar 5, 2002	7.79	7.84	7.76	7.76
851	NASDAQ	PEBK	Mon, Mar 4, 2002	8.01	8.01	7.76	7.76
850	NASDAQ	PEBK	Fri, Mar 1, 2002	7.76	7.94	7.76	7.94
849	NASDAQ	PEBK	Thu, Feb 28, 2002	7.81	7.91	7.76	7.91
848	NASDAQ	PEBK	Wed, Feb 27, 2002	7.81	7.86	7.76	7.86
847	NASDAQ	PEBK	Tue, Feb 26, 2002	7.76	7.79	7.76	7.79
846	NASDAQ	PEBK	Mon, Feb 25, 2002	7.89	7.89	7.89	7.89
845	NASDAQ	PEBK	Thu, Feb 21, 2002	7.79	7.79	7.76	7.76
844	NASDAQ	PEBK	Wed, Feb 20, 2002	7.76	7.76	7.76	7.76
843	NASDAQ	PEBK	Tue, Feb 19, 2002	7.76	7.76	7.76	7.76
842	NASDAQ	PEBK	Fri, Feb 15, 2002	7.91	7.91	7.76	7.76
841	NASDAQ	PEBK	Thu, Feb 14, 2002	7.91	7.91	7.76	7.81
840	NASDAQ	PEBK	Wed, Feb 13, 2002	7.74	7.99	7.71	7.81
839	NASDAQ	PEBK	Tue, Feb 12, 2002	7.70	7.79	7.70	7.79
838	NASDAQ	PEBK	Mon, Feb 11, 2002	7.75	7.75	7.75	7.75
837	NASDAQ	PEBK	Fri, Feb 8, 2002	7.59	7.76	7.59	7.76
836	NASDAQ	PEBK	Thu, Feb 7, 2002	7.44	7.46	7.44	7.46
835	NASDAQ	PEBK	Wed, Feb 6, 2002	7.46	7.46	7.41	7.41
834	NASDAQ	PEBK	Tue, Feb 5, 2002	7.46	7.46	7.44	7.46
833	NASDAQ	PEBK	Mon, Feb 4, 2002	7.46	7.54	7.46	7.46
832	NASDAQ	PEBK	Fri, Feb 1, 2002	7.41	7.69	7.41	7.69
831	NASDAQ	PEBK	Thu, Jan 31, 2002	7.79	7.79	7.64	7.64
830	NASDAQ	PEBK	Wed, Jan 30, 2002	7.67	7.74	7.67	7.74
829	NASDAQ	PEBK	Tue, Jan 29, 2002	7.75	7.79	7.71	7.71
828	NASDAQ	PEBK	Mon, Jan 28, 2002	7.74	7.76	7.74	7.74
827	NASDAQ	PEBK	Fri, Jan 25, 2002	7.71	7.71	7.71	7.71
826	NASDAQ	PEBK	Thu, Jan 24, 2002	7.76	7.76	7.76	7.76
825	NASDAQ	PEBK	Wed, Jan 23, 2002	7.73	7.76	7.66	7.70
824	NASDAQ	PEBK	Tue, Jan 22, 2002	7.71	7.71	7.71	7.71
823	NASDAQ	PEBK	Fri, Jan 18, 2002	7.66	7.66	7.66	7.66
822	NASDAQ	PEBK	Thu, Jan 17, 2002	7.65	7.65	7.65	7.65
821	NASDAQ	PEBK	Tue, Jan 15, 2002	7.54	7.65	7.54	7.65
820	NASDAQ	PEBK	Mon, Jan 14, 2002	7.53	7.53	7.51	7.51
819	NASDAQ	PEBK	Fri, Jan 11, 2002	7.51	7.51	7.51	7.51
818	NASDAQ	PEBK	Thu, Jan 10, 2002	7.51	7.51	7.51	7.51
817	NASDAQ	PEBK	Tue, Jan 8, 2002	7.36	7.36	7.36	7.36
816	NASDAQ	PEBK	Mon, Jan 7, 2002	7.71	7.71	7.24	7.24
815	NASDAQ	PEBK	Fri, Jan 4, 2002	7.71	7.71	7.71	7.71
814	NASDAQ	PEBK	Thu, Jan 3, 2002	7.56	7.66	7.56	7.61
813	NASDAQ	PEBK	Wed, Jan 2, 2002	7.41	7.56	7.29	7.40
812	NASDAQ	PEBK	Mon, Dec 31, 2001	7.16	7.19	7.01	7.19
811	NASDAQ	PEBK	Fri, Dec 28, 2001	7.11	7.49	7.10	7.10
810	NASDAQ	PEBK	Thu, Dec 27, 2001	7.51	7.61	7.20	7.20
809	NASDAQ	PEBK	Wed, Dec 26, 2001	7.51	7.51	7.51	7.51
808	NASDAQ	PEBK	Wed, Dec 19, 2001	7.57	7.57	7.01	7.46
807	NASDAQ	PEBK	Tue, Dec 18, 2001	7.36	7.36	7.26	7.26
806	NASDAQ	PEBK	Fri, Dec 14, 2001	7.44	7.51	7.36	7.36
805	NASDAQ	PEBK	Wed, Dec 12, 2001	7.28	7.54	7.26	7.26
804	NASDAQ	PEBK	Mon, Dec 10, 2001	7.06	7.06	6.61	6.64
803	NASDAQ	PEBK	Wed, Dec 5, 2001	7.44	7.44	7.44	7.44
802	NASDAQ	PEBK	Tue, Dec 4, 2001	7.11	7.46	7.04	7.46
801	NASDAQ	PEBK	Mon, Dec 3, 2001	7.14	7.21	7.14	7.21
800	NASDAQ	PEBK	Fri, Nov 30, 2001	7.14	7.16	7.01	7.01
799	NASDAQ	PEBK	Thu, Nov 29, 2001	7.09	7.09	7.09	7.09
798	NASDAQ	PEBK	Wed, Nov 28, 2001	7.11	7.11	7.11	7.11
797	NASDAQ	PEBK	Tue, Nov 27, 2001	7.06	7.06	7.06	7.06
796	NASDAQ	PEBK	Mon, Nov 26, 2001	7.46	7.46	7.46	7.46
795	NASDAQ	PEBK	Fri, Nov 23, 2001	7.31	7.31	7.31	7.31
794	NASDAQ	PEBK	Tue, Nov 20, 2001	7.39	7.51	7.14	7.29
793	NASDAQ	PEBK	Mon, Nov 19, 2001	7.64	7.64	7.26	7.26
792	NASDAQ	PEBK	Fri, Nov 16, 2001	8.01	8.01	7.64	7.64
791	NASDAQ	PEBK	Tue, Nov 13, 2001	8.01	8.07	7.56	7.56
790	NASDAQ	PEBK	Mon, Nov 12, 2001	7.99	7.99	7.99	7.99
789	NASDAQ	PEBK	Wed, Nov 7, 2001	8.01	8.01	7.94	7.94
788	NASDAQ	PEBK	Tue, Nov 6, 2001	7.94	7.94	7.94	7.94
787	NASDAQ	PEBK	Mon, Nov 5, 2001	7.94	7.94	7.94	7.94
786	NASDAQ	PEBK	Fri, Nov 2, 2001	7.89	7.89	7.89	7.89
785	NASDAQ	PEBK	Wed, Oct 31, 2001	8.11	8.11	8.11	8.11
784	NASDAQ	PEBK	Fri, Oct 26, 2001	8.14	8.14	7.98	7.98
783	NASDAQ	PEBK	Tue, Oct 23, 2001	7.84	7.84	7.82	7.82
782	NASDAQ	PEBK	Mon, Oct 22, 2001	8.04	8.04	7.79	7.81
781	NASDAQ	PEBK	Fri, Oct 19, 2001	8.06	8.06	8.01	8.04
780	NASDAQ	PEBK	Wed, Oct 17, 2001	8.14	8.14	8.01	8.01
779	NASDAQ	PEBK	Tue, Oct 16, 2001	8.26	8.26	8.26	8.26
778	NASDAQ	PEBK	Mon, Oct 15, 2001	8.41	8.41	8.41	8.41
777	NASDAQ	PEBK	Fri, Oct 12, 2001	8.22	8.22	8.22	8.22
776	NASDAQ	PEBK	Thu, Oct 11, 2001	8.41	8.41	8.22	8.41
775	NASDAQ	PEBK	Wed, Oct 10, 2001	8.04	8.14	8.01	8.01
774	NASDAQ	PEBK	Mon, Oct 8, 2001	8.39	8.39	8.04	8.05
773	NASDAQ	PEBK	Fri, Oct 5, 2001	8.23	8.26	8.01	8.14
772	NASDAQ	PEBK	Wed, Oct 3, 2001	8.26	8.26	8.26	8.26
771	NASDAQ	PEBK	Tue, Oct 2, 2001	8.48	8.48	8.26	8.39
770	NASDAQ	PEBK	Mon, Oct 1, 2001	8.87	8.93	8.51	8.51
769	NASDAQ	PEBK	Fri, Sep 28, 2001	8.87	8.87	8.62	8.62
768	NASDAQ	PEBK	Thu, Sep 27, 2001	8.99	8.99	8.79	8.82
767	NASDAQ	PEBK	Wed, Sep 26, 2001	9.14	9.14	9.02	9.02
766	NASDAQ	PEBK	Tue, Sep 25, 2001	9.19	9.19	9.12	9.14
765	NASDAQ	PEBK	Mon, Sep 24, 2001	9.27	9.27	9.14	9.14
764	NASDAQ	PEBK	Fri, Sep 21, 2001	9.24	9.24	9.12	9.12
763	NASDAQ	PEBK	Wed, Sep 19, 2001	9.38	9.38	9.38	9.38
762	NASDAQ	PEBK	Tue, Sep 18, 2001	9.39	9.52	9.27	9.37
761	NASDAQ	PEBK	Mon, Sep 17, 2001	9.39	9.64	9.39	9.52
760	NASDAQ	PEBK	Mon, Sep 10, 2001	9.27	9.39	9.27	9.39
759	NASDAQ	PEBK	Fri, Sep 7, 2001	9.49	9.49	9.27	9.27
758	NASDAQ	PEBK	Thu, Sep 6, 2001	9.52	9.52	9.49	9.49
757	NASDAQ	PEBK	Wed, Sep 5, 2001	9.52	9.52	9.27	9.27
756	NASDAQ	PEBK	Tue, Sep 4, 2001	9.27	9.27	9.27	9.27
755	NASDAQ	PEBK	Fri, Aug 31, 2001	9.37	9.64	9.37	9.52
754	NASDAQ	PEBK	Thu, Aug 30, 2001	9.64	9.64	9.30	9.37
753	NASDAQ	PEBK	Wed, Aug 29, 2001	9.37	9.37	9.37	9.37
752	NASDAQ	PEBK	Tue, Aug 28, 2001	9.61	9.74	9.52	9.64
751	NASDAQ	PEBK	Mon, Aug 27, 2001	9.74	10.02	9.74	10.02
750	NASDAQ	PEBK	Fri, Aug 24, 2001	9.64	9.72	9.64	9.72
749	NASDAQ	PEBK	Thu, Aug 23, 2001	9.47	9.64	9.47	9.64
748	NASDAQ	PEBK	Wed, Aug 22, 2001	9.49	9.49	9.49	9.49
747	NASDAQ	PEBK	Tue, Aug 21, 2001	9.49	9.74	9.49	9.74
746	NASDAQ	PEBK	Mon, Aug 20, 2001	9.52	9.52	9.52	9.52
745	NASDAQ	PEBK	Thu, Aug 16, 2001	9.49	9.49	9.49	9.49
744	NASDAQ	PEBK	Wed, Aug 15, 2001	9.47	9.47	9.47	9.47
743	NASDAQ	PEBK	Tue, Aug 14, 2001	9.63	10.01	9.52	9.77
742	NASDAQ	PEBK	Mon, Aug 13, 2001	9.52	9.52	9.52	9.52
741	NASDAQ	PEBK	Thu, Aug 9, 2001	9.52	9.52	9.04	9.52
740	NASDAQ	PEBK	Wed, Aug 8, 2001	9.67	9.67	9.52	9.52
739	NASDAQ	PEBK	Tue, Aug 7, 2001	9.67	9.67	9.52	9.52
738	NASDAQ	PEBK	Fri, Aug 3, 2001	9.27	9.52	9.27	9.52
737	NASDAQ	PEBK	Wed, Aug 1, 2001	9.52	9.52	9.52	9.52
736	NASDAQ	PEBK	Tue, Jul 31, 2001	9.52	9.64	9.52	9.52
735	NASDAQ	PEBK	Fri, Jul 27, 2001	9.52	9.66	9.52	9.64
734	NASDAQ	PEBK	Thu, Jul 26, 2001	9.27	9.27	9.27	9.27
733	NASDAQ	PEBK	Wed, Jul 25, 2001	9.02	9.02	9.02	9.02
732	NASDAQ	PEBK	Mon, Jul 23, 2001	9.02	9.02	9.02	9.02
731	NASDAQ	PEBK	Fri, Jul 20, 2001	8.89	9.27	8.89	9.27
730	NASDAQ	PEBK	Thu, Jul 19, 2001	9.02	9.04	9.02	9.04
729	NASDAQ	PEBK	Wed, Jul 18, 2001	9.66	9.66	9.17	9.66
728	NASDAQ	PEBK	Tue, Jul 17, 2001	8.93	9.19	8.64	9.17
727	NASDAQ	PEBK	Fri, Jul 13, 2001	8.46	8.51	8.46	8.49
726	NASDAQ	PEBK	Thu, Jul 12, 2001	8.01	8.26	8.01	8.01
725	NASDAQ	PEBK	Wed, Jul 11, 2001	8.02	8.02	8.02	8.02
724	NASDAQ	PEBK	Tue, Jul 10, 2001	8.21	8.21	8.21	8.21
723	NASDAQ	PEBK	Mon, Jul 9, 2001	8.21	8.21	8.21	8.21
722	NASDAQ	PEBK	Fri, Jul 6, 2001	8.21	8.21	8.21	8.21
721	NASDAQ	PEBK	Thu, Jul 5, 2001	8.02	8.02	8.02	8.02
720	NASDAQ	PEBK	Tue, Jul 3, 2001	8.04	8.21	8.04	8.21
719	NASDAQ	PEBK	Fri, Jun 29, 2001	8.03	8.04	8.03	8.04
718	NASDAQ	PEBK	Thu, Jun 28, 2001	7.96	7.96	7.96	7.96
717	NASDAQ	PEBK	Wed, Jun 27, 2001	8.02	8.02	8.01	8.02
716	NASDAQ	PEBK	Tue, Jun 26, 2001	8.03	8.03	8.03	8.03
715	NASDAQ	PEBK	Mon, Jun 25, 2001	8.04	8.04	8.01	8.01
714	NASDAQ	PEBK	Fri, Jun 22, 2001	7.99	8.01	7.99	8.01
713	NASDAQ	PEBK	Thu, Jun 21, 2001	7.64	8.01	7.64	8.01
712	NASDAQ	PEBK	Wed, Jun 20, 2001	7.69	7.69	7.64	7.64
711	NASDAQ	PEBK	Tue, Jun 19, 2001	7.59	7.64	7.59	7.64
710	NASDAQ	PEBK	Mon, Jun 18, 2001	7.54	7.61	7.54	7.61
709	NASDAQ	PEBK	Fri, Jun 15, 2001	7.51	7.66	7.51	7.64
708	NASDAQ	PEBK	Tue, Jun 12, 2001	7.51	7.51	7.46	7.46
707	NASDAQ	PEBK	Mon, Jun 11, 2001	7.56	7.56	7.49	7.56
706	NASDAQ	PEBK	Fri, Jun 8, 2001	7.56	7.56	7.51	7.51
705	NASDAQ	PEBK	Thu, Jun 7, 2001	7.49	7.49	7.49	7.49
704	NASDAQ	PEBK	Wed, Jun 6, 2001	7.41	7.44	7.36	7.44
703	NASDAQ	PEBK	Tue, Jun 5, 2001	7.32	7.32	7.32	7.32
702	NASDAQ	PEBK	Mon, Jun 4, 2001	7.26	7.31	7.26	7.31
701	NASDAQ	PEBK	Thu, May 31, 2001	7.26	7.56	7.26	7.46
700	NASDAQ	PEBK	Wed, May 30, 2001	7.56	7.56	7.51	7.51
699	NASDAQ	PEBK	Tue, May 29, 2001	7.29	7.31	7.14	7.14
698	NASDAQ	PEBK	Fri, May 25, 2001	7.52	7.52	7.51	7.51
697	NASDAQ	PEBK	Thu, May 24, 2001	7.51	7.51	7.51	7.51
696	NASDAQ	PEBK	Wed, May 23, 2001	7.51	7.51	7.51	7.51
695	NASDAQ	PEBK	Tue, May 22, 2001	7.49	7.54	7.49	7.54
694	NASDAQ	PEBK	Mon, May 21, 2001	7.42	7.49	7.42	7.49
693	NASDAQ	PEBK	Fri, May 18, 2001	7.39	7.39	7.39	7.39
692	NASDAQ	PEBK	Thu, May 17, 2001	7.39	7.39	7.39	7.39
691	NASDAQ	PEBK	Tue, May 15, 2001	7.51	7.51	7.39	7.39
690	NASDAQ	PEBK	Fri, May 11, 2001	7.51	7.54	7.39	7.51
689	NASDAQ	PEBK	Thu, May 10, 2001	7.51	7.51	7.51	7.51
688	NASDAQ	PEBK	Tue, May 8, 2001	7.26	7.26	7.26	7.26
687	NASDAQ	PEBK	Mon, May 7, 2001	7.31	7.39	7.31	7.39
686	NASDAQ	PEBK	Fri, May 4, 2001	7.29	7.29	7.26	7.29
685	NASDAQ	PEBK	Thu, May 3, 2001	7.51	7.51	7.51	7.51
684	NASDAQ	PEBK	Mon, Apr 30, 2001	7.51	7.51	7.36	7.36
683	NASDAQ	PEBK	Fri, Apr 27, 2001	7.36	7.36	7.36	7.36
682	NASDAQ	PEBK	Thu, Apr 26, 2001	7.51	7.51	7.31	7.31
681	NASDAQ	PEBK	Wed, Apr 25, 2001	7.26	7.51	7.26	7.51
680	NASDAQ	PEBK	Tue, Apr 24, 2001	7.38	7.44	7.38	7.44
679	NASDAQ	PEBK	Mon, Apr 23, 2001	7.26	7.26	7.14	7.14
678	NASDAQ	PEBK	Fri, Apr 20, 2001	7.39	7.39	7.39	7.39
677	NASDAQ	PEBK	Thu, Apr 19, 2001	7.01	7.01	7.01	7.01
676	NASDAQ	PEBK	Wed, Apr 18, 2001	7.38	7.39	7.26	7.39
675	NASDAQ	PEBK	Tue, Apr 17, 2001	6.96	7.14	6.96	7.14
674	NASDAQ	PEBK	Mon, Apr 16, 2001	7.15	7.15	6.89	6.89
673	NASDAQ	PEBK	Thu, Apr 12, 2001	6.89	6.89	6.89	6.89
672	NASDAQ	PEBK	Wed, Apr 11, 2001	7.14	7.14	7.14	7.14
671	NASDAQ	PEBK	Fri, Apr 6, 2001	6.89	7.01	6.89	7.01
670	NASDAQ	PEBK	Wed, Apr 4, 2001	6.89	6.89	6.89	6.89
669	NASDAQ	PEBK	Tue, Apr 3, 2001	7.26	7.26	6.76	6.76
668	NASDAQ	PEBK	Mon, Apr 2, 2001	7.26	7.26	7.26	7.26
667	NASDAQ	PEBK	Fri, Mar 30, 2001	7.39	7.48	7.39	7.39
666	NASDAQ	PEBK	Wed, Mar 28, 2001	7.51	7.51	7.51	7.51
665	NASDAQ	PEBK	Tue, Mar 27, 2001	7.48	7.48	7.48	7.48
664	NASDAQ	PEBK	Mon, Mar 26, 2001	7.14	7.39	6.64	7.39
663	NASDAQ	PEBK	Thu, Mar 22, 2001	6.95	6.95	6.95	6.95
662	NASDAQ	PEBK	Tue, Mar 20, 2001	7.51	7.51	7.51	7.51
661	NASDAQ	PEBK	Thu, Mar 15, 2001	7.51	7.51	7.51	7.51
660	NASDAQ	PEBK	Wed, Mar 14, 2001	7.39	7.39	6.89	7.26
659	NASDAQ	PEBK	Tue, Mar 13, 2001	7.39	7.64	7.39	7.39
658	NASDAQ	PEBK	Thu, Mar 8, 2001	7.26	7.26	7.26	7.26
657	NASDAQ	PEBK	Tue, Mar 6, 2001	7.14	7.14	7.14	7.14
656	NASDAQ	PEBK	Mon, Mar 5, 2001	7.07	7.07	7.07	7.07
655	NASDAQ	PEBK	Fri, Mar 2, 2001	7.20	7.39	7.14	7.39
654	NASDAQ	PEBK	Thu, Mar 1, 2001	7.51	7.51	7.51	7.51
653	NASDAQ	PEBK	Wed, Feb 28, 2001	7.33	7.33	7.33	7.33
652	NASDAQ	PEBK	Tue, Feb 27, 2001	7.64	7.64	7.14	7.14
651	NASDAQ	PEBK	Thu, Feb 22, 2001	7.26	7.64	7.26	7.64
650	NASDAQ	PEBK	Tue, Feb 20, 2001	8.01	8.01	7.51	7.51
649	NASDAQ	PEBK	Tue, Feb 13, 2001	7.76	7.76	7.51	7.51
648	NASDAQ	PEBK	Fri, Feb 9, 2001	7.76	7.95	7.76	7.89
647	NASDAQ	PEBK	Thu, Feb 8, 2001	7.73	7.76	7.73	7.76
646	NASDAQ	PEBK	Wed, Feb 7, 2001	7.83	7.89	7.83	7.89
645	NASDAQ	PEBK	Mon, Feb 5, 2001	7.81	7.81	7.76	7.76
644	NASDAQ	PEBK	Fri, Feb 2, 2001	8.01	8.01	8.01	8.01
643	NASDAQ	PEBK	Wed, Jan 31, 2001	7.76	8.01	7.42	7.42
642	NASDAQ	PEBK	Mon, Jan 29, 2001	7.70	7.70	7.26	7.45
641	NASDAQ	PEBK	Fri, Jan 26, 2001	8.01	8.01	8.01	8.01
640	NASDAQ	PEBK	Thu, Jan 25, 2001	7.76	8.01	7.70	8.01
639	NASDAQ	PEBK	Wed, Jan 24, 2001	7.07	7.89	7.07	7.86
638	NASDAQ	PEBK	Tue, Jan 23, 2001	7.17	7.51	7.14	7.14
637	NASDAQ	PEBK	Mon, Jan 22, 2001	6.98	7.26	6.89	7.17
636	NASDAQ	PEBK	Wed, Jan 17, 2001	6.92	6.92	6.92	6.92
635	NASDAQ	PEBK	Tue, Jan 16, 2001	6.89	6.89	6.89	6.89
634	NASDAQ	PEBK	Fri, Jan 12, 2001	6.89	6.89	6.82	6.84
633	NASDAQ	PEBK	Thu, Jan 11, 2001	6.89	6.89	6.76	6.89
632	NASDAQ	PEBK	Wed, Jan 10, 2001	6.76	6.95	6.76	6.95
631	NASDAQ	PEBK	Tue, Jan 9, 2001	6.79	6.79	6.79	6.79
630	NASDAQ	PEBK	Mon, Jan 8, 2001	6.64	6.89	6.64	6.76
629	NASDAQ	PEBK	Fri, Jan 5, 2001	6.64	6.64	6.51	6.64
628	NASDAQ	PEBK	Thu, Jan 4, 2001	6.64	6.64	6.64	6.64
627	NASDAQ	PEBK	Wed, Jan 3, 2001	6.79	6.79	6.51	6.57
626	NASDAQ	PEBK	Tue, Jan 2, 2001	6.57	6.73	6.57	6.73
625	NASDAQ	PEBK	Fri, Dec 29, 2000	6.07	6.76	6.07	6.76
624	NASDAQ	PEBK	Thu, Dec 28, 2000	6.20	6.26	6.20	6.26
623	NASDAQ	PEBK	Tue, Dec 26, 2000	6.26	6.32	6.26	6.32
622	NASDAQ	PEBK	Fri, Dec 22, 2000	6.32	6.51	6.32	6.39
621	NASDAQ	PEBK	Thu, Dec 21, 2000	6.20	6.26	6.20	6.26
620	NASDAQ	PEBK	Wed, Dec 20, 2000	6.39	6.39	6.14	6.14
619	NASDAQ	PEBK	Tue, Dec 19, 2000	6.26	6.39	6.14	6.39
618	NASDAQ	PEBK	Fri, Dec 15, 2000	6.14	6.14	6.14	6.14
617	NASDAQ	PEBK	Tue, Dec 12, 2000	6.39	6.51	6.39	6.51
616	NASDAQ	PEBK	Mon, Dec 11, 2000	6.35	6.39	5.82	6.39
615	NASDAQ	PEBK	Fri, Dec 8, 2000	5.89	6.01	5.89	6.01
614	NASDAQ	PEBK	Thu, Dec 7, 2000	6.00	6.04	5.98	6.01
613	NASDAQ	PEBK	Wed, Dec 6, 2000	6.26	6.51	6.01	6.01
612	NASDAQ	PEBK	Tue, Dec 5, 2000	6.32	6.32	6.14	6.14
611	NASDAQ	PEBK	Fri, Dec 1, 2000	6.41	6.42	6.32	6.42
610	NASDAQ	PEBK	Thu, Nov 30, 2000	6.45	6.45	6.45	6.45
609	NASDAQ	PEBK	Tue, Nov 28, 2000	6.51	6.51	6.39	6.39
608	NASDAQ	PEBK	Mon, Nov 27, 2000	6.51	6.51	6.35	6.35
607	NASDAQ	PEBK	Mon, Nov 20, 2000	6.32	6.48	6.32	6.48
606	NASDAQ	PEBK	Thu, Nov 16, 2000	6.20	6.20	6.20	6.20
605	NASDAQ	PEBK	Mon, Nov 13, 2000	6.20	6.20	6.20	6.20
604	NASDAQ	PEBK	Fri, Nov 10, 2000	6.26	6.26	6.14	6.14
603	NASDAQ	PEBK	Thu, Nov 9, 2000	6.26	6.39	6.14	6.39
602	NASDAQ	PEBK	Wed, Nov 8, 2000	6.32	6.64	6.14	6.42
601	NASDAQ	PEBK	Tue, Nov 7, 2000	6.44	6.44	6.32	6.32
600	NASDAQ	PEBK	Mon, Nov 6, 2000	6.45	6.45	6.39	6.39
599	NASDAQ	PEBK	Wed, Nov 1, 2000	6.51	6.54	6.51	6.54
598	NASDAQ	PEBK	Tue, Oct 31, 2000	6.45	6.70	6.45	6.54
597	NASDAQ	PEBK	Mon, Oct 30, 2000	6.17	6.39	6.17	6.39
596	NASDAQ	PEBK	Fri, Oct 27, 2000	6.26	6.26	6.20	6.20
595	NASDAQ	PEBK	Thu, Oct 26, 2000	6.39	6.39	6.39	6.39
594	NASDAQ	PEBK	Wed, Oct 25, 2000	6.17	6.17	6.17	6.17
593	NASDAQ	PEBK	Tue, Oct 24, 2000	6.39	6.39	6.39	6.39
592	NASDAQ	PEBK	Mon, Oct 23, 2000	6.23	6.32	6.23	6.32
591	NASDAQ	PEBK	Fri, Oct 20, 2000	6.20	6.26	6.14	6.26
590	NASDAQ	PEBK	Thu, Oct 19, 2000	5.95	6.26	5.95	6.26
589	NASDAQ	PEBK	Wed, Oct 18, 2000	6.10	6.10	6.10	6.10
588	NASDAQ	PEBK	Tue, Oct 17, 2000	6.20	6.20	6.07	6.07
587	NASDAQ	PEBK	Fri, Oct 13, 2000	6.32	6.32	6.32	6.32
586	NASDAQ	PEBK	Thu, Oct 12, 2000	6.20	6.20	6.20	6.20
585	NASDAQ	PEBK	Wed, Oct 11, 2000	6.26	6.32	6.26	6.32
584	NASDAQ	PEBK	Tue, Oct 10, 2000	6.39	6.39	6.32	6.32
583	NASDAQ	PEBK	Fri, Oct 6, 2000	6.39	6.39	6.32	6.32
582	NASDAQ	PEBK	Thu, Oct 5, 2000	6.20	6.32	6.20	6.32
581	NASDAQ	PEBK	Wed, Oct 4, 2000	6.26	6.32	6.26	6.32
580	NASDAQ	PEBK	Tue, Oct 3, 2000	6.32	6.32	6.23	6.23
579	NASDAQ	PEBK	Mon, Oct 2, 2000	6.23	6.23	6.23	6.23
578	NASDAQ	PEBK	Fri, Sep 29, 2000	6.29	6.29	6.29	6.29
577	NASDAQ	PEBK	Wed, Sep 27, 2000	6.23	6.23	6.23	6.23
576	NASDAQ	PEBK	Tue, Sep 26, 2000	6.39	6.39	6.39	6.39
575	NASDAQ	PEBK	Mon, Sep 25, 2000	6.29	6.51	6.29	6.35
574	NASDAQ	PEBK	Fri, Sep 22, 2000	6.32	6.32	6.32	6.32
573	NASDAQ	PEBK	Thu, Sep 21, 2000	6.32	6.32	6.23	6.32
572	NASDAQ	PEBK	Wed, Sep 20, 2000	6.32	6.32	6.32	6.32
571	NASDAQ	PEBK	Tue, Sep 19, 2000	6.48	6.48	6.48	6.48
570	NASDAQ	PEBK	Mon, Sep 18, 2000	6.32	6.32	6.32	6.32
569	NASDAQ	PEBK	Thu, Sep 14, 2000	6.51	6.51	6.51	6.51
568	NASDAQ	PEBK	Wed, Sep 13, 2000	6.32	6.32	6.32	6.32
567	NASDAQ	PEBK	Tue, Sep 12, 2000	6.51	6.51	6.32	6.32
566	NASDAQ	PEBK	Mon, Sep 11, 2000	6.32	6.32	6.32	6.32
565	NASDAQ	PEBK	Thu, Sep 7, 2000	6.32	6.48	6.32	6.48
564	NASDAQ	PEBK	Wed, Sep 6, 2000	6.29	6.51	6.29	6.51
563	NASDAQ	PEBK	Thu, Aug 31, 2000	6.32	6.45	6.32	6.45
562	NASDAQ	PEBK	Wed, Aug 30, 2000	6.07	6.51	6.07	6.26
561	NASDAQ	PEBK	Tue, Aug 29, 2000	6.17	6.20	6.14	6.20
560	NASDAQ	PEBK	Mon, Aug 28, 2000	6.17	6.17	6.17	6.17
559	NASDAQ	PEBK	Fri, Aug 25, 2000	6.17	6.17	6.17	6.17
558	NASDAQ	PEBK	Thu, Aug 24, 2000	6.17	6.51	6.17	6.51
557	NASDAQ	PEBK	Tue, Aug 22, 2000	6.26	6.29	6.26	6.29
556	NASDAQ	PEBK	Mon, Aug 21, 2000	6.42	6.42	6.42	6.42
555	NASDAQ	PEBK	Thu, Aug 17, 2000	6.14	6.14	6.14	6.14
554	NASDAQ	PEBK	Wed, Aug 16, 2000	6.32	6.32	6.01	6.14
553	NASDAQ	PEBK	Mon, Aug 14, 2000	6.39	6.39	6.32	6.32
552	NASDAQ	PEBK	Thu, Aug 10, 2000	6.39	6.39	6.39	6.39
551	NASDAQ	PEBK	Tue, Aug 8, 2000	6.45	6.45	6.32	6.32
550	NASDAQ	PEBK	Thu, Aug 3, 2000	6.73	6.73	6.73	6.73
549	NASDAQ	PEBK	Wed, Aug 2, 2000	6.45	6.45	6.45	6.45
548	NASDAQ	PEBK	Thu, Jul 27, 2000	6.51	6.51	6.42	6.42
547	NASDAQ	PEBK	Tue, Jul 25, 2000	6.64	6.64	6.64	6.64
546	NASDAQ	PEBK	Mon, Jul 24, 2000	6.45	6.45	6.39	6.42
545	NASDAQ	PEBK	Wed, Jul 19, 2000	6.82	6.82	6.82	6.82
544	NASDAQ	PEBK	Mon, Jul 17, 2000	6.48	6.48	6.48	6.48
543	NASDAQ	PEBK	Fri, Jul 14, 2000	6.45	6.45	6.45	6.45
542	NASDAQ	PEBK	Mon, Jul 10, 2000	6.45	6.45	6.45	6.45
541	NASDAQ	PEBK	Wed, Jul 5, 2000	6.39	6.39	6.39	6.39
540	NASDAQ	PEBK	Thu, Jun 29, 2000	6.89	6.89	6.89	6.89
539	NASDAQ	PEBK	Fri, Jun 23, 2000	6.76	6.76	6.76	6.76
538	NASDAQ	PEBK	Mon, Jun 19, 2000	6.76	6.76	6.76	6.76
537	NASDAQ	PEBK	Fri, Jun 16, 2000	6.61	7.01	6.57	6.57
536	NASDAQ	PEBK	Thu, Jun 15, 2000	6.61	6.61	6.61	6.61
535	NASDAQ	PEBK	Wed, Jun 14, 2000	6.61	6.61	6.61	6.61
534	NASDAQ	PEBK	Tue, Jun 13, 2000	6.57	6.57	6.45	6.45
533	NASDAQ	PEBK	Wed, Jun 7, 2000	6.76	6.76	6.64	6.64
532	NASDAQ	PEBK	Tue, Jun 6, 2000	7.01	7.01	6.95	6.95
531	NASDAQ	PEBK	Mon, Jun 5, 2000	7.01	7.01	7.01	7.01
530	NASDAQ	PEBK	Wed, May 31, 2000	6.64	6.64	6.64	6.64
529	NASDAQ	PEBK	Tue, May 30, 2000	6.95	6.95	6.95	6.95
528	NASDAQ	PEBK	Fri, May 26, 2000	7.01	7.01	6.95	6.95
527	NASDAQ	PEBK	Wed, May 24, 2000	7.01	7.01	6.67	6.67
526	NASDAQ	PEBK	Tue, May 23, 2000	6.67	6.67	6.67	6.67
525	NASDAQ	PEBK	Mon, May 22, 2000	6.92	6.92	6.92	6.92
524	NASDAQ	PEBK	Wed, May 17, 2000	7.26	7.29	7.26	7.29
523	NASDAQ	PEBK	Tue, May 16, 2000	7.29	7.29	7.29	7.29
522	NASDAQ	PEBK	Mon, May 15, 2000	7.07	7.14	7.07	7.14
521	NASDAQ	PEBK	Thu, May 11, 2000	6.98	7.11	6.98	6.98
520	NASDAQ	PEBK	Wed, May 10, 2000	7.29	7.29	7.29	7.29
519	NASDAQ	PEBK	Mon, May 8, 2000	7.23	7.23	7.23	7.23
518	NASDAQ	PEBK	Thu, May 4, 2000	7.26	7.29	7.23	7.26
517	NASDAQ	PEBK	Wed, May 3, 2000	7.33	7.33	7.33	7.33
516	NASDAQ	PEBK	Tue, May 2, 2000	7.07	7.07	7.07	7.07
515	NASDAQ	PEBK	Mon, May 1, 2000	7.64	7.64	7.64	7.64
514	NASDAQ	PEBK	Thu, Apr 27, 2000	7.01	7.01	6.82	6.82
513	NASDAQ	PEBK	Wed, Apr 26, 2000	8.01	8.01	8.01	8.01
512	NASDAQ	PEBK	Tue, Apr 25, 2000	7.58	7.58	7.42	7.42
511	NASDAQ	PEBK	Mon, Apr 24, 2000	7.89	7.89	7.89	7.89
510	NASDAQ	PEBK	Mon, Apr 17, 2000	8.01	8.01	7.95	7.95
509	NASDAQ	PEBK	Fri, Apr 14, 2000	8.01	8.01	7.98	7.98
508	NASDAQ	PEBK	Thu, Apr 13, 2000	8.01	8.05	8.01	8.01
507	NASDAQ	PEBK	Wed, Apr 12, 2000	8.12	8.12	8.01	8.01
506	NASDAQ	PEBK	Tue, Apr 11, 2000	7.54	8.01	7.54	8.01
505	NASDAQ	PEBK	Mon, Apr 10, 2000	8.01	8.01	8.01	8.01
504	NASDAQ	PEBK	Thu, Apr 6, 2000	7.51	8.14	7.20	7.20
503	NASDAQ	PEBK	Wed, Apr 5, 2000	7.29	7.74	7.11	7.31
502	NASDAQ	PEBK	Tue, Apr 4, 2000	6.72	7.03	6.63	7.03
501	NASDAQ	PEBK	Mon, Apr 3, 2000	6.20	6.72	6.09	6.72
500	NASDAQ	PEBK	Tue, Mar 28, 2000	6.15	6.15	6.09	6.09
499	NASDAQ	PEBK	Mon, Mar 27, 2000	6.03	6.03	6.03	6.03
498	NASDAQ	PEBK	Thu, Mar 23, 2000	5.92	5.92	5.92	5.92
497	NASDAQ	PEBK	Wed, Mar 22, 2000	5.92	6.09	5.81	6.03
496	NASDAQ	PEBK	Mon, Mar 20, 2000	5.86	6.03	5.86	6.03
495	NASDAQ	PEBK	Thu, Mar 16, 2000	6.32	6.32	6.32	6.32
494	NASDAQ	PEBK	Fri, Mar 10, 2000	5.92	5.92	5.92	5.92
493	NASDAQ	PEBK	Wed, Mar 8, 2000	5.92	5.92	5.92	5.92
492	NASDAQ	PEBK	Tue, Mar 7, 2000	6.00	6.00	5.92	5.92
491	NASDAQ	PEBK	Mon, Mar 6, 2000	6.06	6.06	6.06	6.06
490	NASDAQ	PEBK	Tue, Feb 29, 2000	6.15	6.15	6.09	6.15
489	NASDAQ	PEBK	Fri, Feb 25, 2000	6.15	6.32	6.09	6.09
488	NASDAQ	PEBK	Thu, Feb 24, 2000	6.20	6.20	6.15	6.15
487	NASDAQ	PEBK	Tue, Feb 22, 2000	6.18	6.18	6.09	6.09
486	NASDAQ	PEBK	Fri, Feb 18, 2000	6.18	6.18	6.18	6.18
485	NASDAQ	PEBK	Thu, Feb 17, 2000	6.26	6.35	6.26	6.35
484	NASDAQ	PEBK	Wed, Feb 16, 2000	6.77	6.77	6.18	6.77
483	NASDAQ	PEBK	Mon, Feb 14, 2000	6.20	6.20	6.20	6.20
482	NASDAQ	PEBK	Thu, Feb 10, 2000	6.20	6.20	6.20	6.20
481	NASDAQ	PEBK	Tue, Feb 8, 2000	6.37	6.55	6.37	6.55
480	NASDAQ	PEBK	Mon, Feb 7, 2000	6.37	6.37	6.37	6.37
479	NASDAQ	PEBK	Fri, Feb 4, 2000	6.26	6.26	6.26	6.26
478	NASDAQ	PEBK	Thu, Feb 3, 2000	6.60	6.60	6.37	6.37
477	NASDAQ	PEBK	Mon, Jan 31, 2000	6.50	6.50	6.50	6.50
476	NASDAQ	PEBK	Fri, Jan 28, 2000	6.40	6.40	6.40	6.40
475	NASDAQ	PEBK	Thu, Jan 27, 2000	6.60	6.60	6.55	6.60
474	NASDAQ	PEBK	Mon, Jan 24, 2000	6.43	6.43	6.37	6.37
473	NASDAQ	PEBK	Thu, Jan 20, 2000	6.60	6.60	6.43	6.43
472	NASDAQ	PEBK	Wed, Jan 19, 2000	6.72	6.72	6.72	6.72
471	NASDAQ	PEBK	Tue, Jan 18, 2000	6.37	6.37	6.37	6.37
470	NASDAQ	PEBK	Fri, Jan 14, 2000	6.60	6.60	6.37	6.37
469	NASDAQ	PEBK	Thu, Jan 13, 2000	6.49	6.49	6.49	6.49
468	NASDAQ	PEBK	Wed, Jan 12, 2000	6.72	6.72	6.49	6.60
467	NASDAQ	PEBK	Tue, Jan 11, 2000	6.66	6.66	6.37	6.60
466	NASDAQ	PEBK	Fri, Jan 7, 2000	6.72	6.72	6.72	6.72
465	NASDAQ	PEBK	Thu, Jan 6, 2000	6.72	6.72	6.72	6.72
464	NASDAQ	PEBK	Mon, Jan 3, 2000	6.83	6.83	6.83	6.83
463	NASDAQ	PEBK	Fri, Dec 31, 1999	6.60	6.72	6.60	6.72
462	NASDAQ	PEBK	Thu, Dec 30, 1999	6.66	6.66	6.60	6.60
461	NASDAQ	PEBK	Wed, Dec 29, 1999	7.11	7.11	6.83	6.83
460	NASDAQ	PEBK	Tue, Dec 28, 1999	7.06	7.17	6.86	7.17
459	NASDAQ	PEBK	Thu, Dec 23, 1999	7.06	7.17	7.06	7.17
458	NASDAQ	PEBK	Wed, Dec 22, 1999	7.06	7.06	7.06	7.06
457	NASDAQ	PEBK	Tue, Dec 21, 1999	7.17	7.17	7.06	7.06
456	NASDAQ	PEBK	Mon, Dec 20, 1999	7.17	7.17	7.17	7.17
455	NASDAQ	PEBK	Fri, Dec 17, 1999	7.31	7.31	7.31	7.31
454	NASDAQ	PEBK	Thu, Dec 16, 1999	7.31	7.31	7.31	7.31
453	NASDAQ	PEBK	Wed, Dec 15, 1999	7.34	7.40	7.31	7.40
452	NASDAQ	PEBK	Tue, Dec 14, 1999	7.34	7.34	7.34	7.34
451	NASDAQ	PEBK	Mon, Dec 13, 1999	7.46	7.51	7.40	7.51
450	NASDAQ	PEBK	Fri, Dec 10, 1999	7.51	7.51	7.51	7.51
449	NASDAQ	PEBK	Thu, Dec 9, 1999	7.68	7.68	7.51	7.51
448	NASDAQ	PEBK	Tue, Dec 7, 1999	7.51	7.51	7.51	7.51
447	NASDAQ	PEBK	Mon, Dec 6, 1999	7.51	7.74	7.51	7.51
446	NASDAQ	PEBK	Fri, Dec 3, 1999	7.51	7.51	7.51	7.51
445	NASDAQ	PEBK	Mon, Nov 29, 1999	7.57	7.57	7.57	7.57
444	NASDAQ	PEBK	Wed, Nov 24, 1999	7.51	7.51	7.51	7.51
443	NASDAQ	PEBK	Tue, Nov 23, 1999	7.46	7.74	7.46	7.51
442	NASDAQ	PEBK	Thu, Nov 18, 1999	7.80	7.80	7.80	7.80
441	NASDAQ	PEBK	Tue, Nov 16, 1999	7.74	7.83	7.74	7.83
440	NASDAQ	PEBK	Mon, Nov 15, 1999	7.74	7.74	7.74	7.74
439	NASDAQ	PEBK	Thu, Nov 11, 1999	7.76	7.76	7.74	7.74
438	NASDAQ	PEBK	Tue, Nov 9, 1999	7.80	7.97	7.74	7.97
437	NASDAQ	PEBK	Mon, Nov 8, 1999	7.74	7.74	7.74	7.74
436	NASDAQ	PEBK	Fri, Nov 5, 1999	8.03	8.03	8.03	8.03
435	NASDAQ	PEBK	Wed, Nov 3, 1999	7.85	7.85	7.74	7.74
434	NASDAQ	PEBK	Tue, Nov 2, 1999	7.97	8.08	7.85	7.85
433	NASDAQ	PEBK	Mon, Nov 1, 1999	7.85	7.85	7.85	7.85
432	NASDAQ	PEBK	Fri, Oct 29, 1999	7.88	7.88	7.88	7.88
431	NASDAQ	PEBK	Wed, Oct 27, 1999	7.97	7.97	7.97	7.97
430	NASDAQ	PEBK	Tue, Oct 26, 1999	8.08	8.08	8.08	8.08
429	NASDAQ	PEBK	Mon, Oct 25, 1999	7.97	7.97	7.74	7.97
428	NASDAQ	PEBK	Thu, Oct 21, 1999	8.08	8.08	8.08	8.08
427	NASDAQ	PEBK	Wed, Oct 20, 1999	7.91	8.08	7.91	7.97
426	NASDAQ	PEBK	Tue, Oct 19, 1999	8.08	8.08	7.91	8.08
425	NASDAQ	PEBK	Mon, Oct 18, 1999	8.20	8.20	8.20	8.20
424	NASDAQ	PEBK	Fri, Oct 15, 1999	7.97	8.17	7.97	8.17
423	NASDAQ	PEBK	Thu, Oct 14, 1999	7.97	8.14	7.97	8.08
422	NASDAQ	PEBK	Wed, Oct 13, 1999	8.20	8.20	7.97	7.97
421	NASDAQ	PEBK	Tue, Oct 12, 1999	8.20	8.20	7.97	7.97
420	NASDAQ	PEBK	Mon, Oct 4, 1999	8.08	8.08	8.08	8.08
419	NASDAQ	PEBK	Fri, Oct 1, 1999	7.97	8.08	7.97	8.08
418	NASDAQ	PEBK	Wed, Sep 29, 1999	8.34	8.34	8.20	8.20
417	NASDAQ	PEBK	Tue, Sep 28, 1999	8.03	8.20	7.97	8.20
416	NASDAQ	PEBK	Mon, Sep 27, 1999	8.08	8.08	8.08	8.08
415	NASDAQ	PEBK	Fri, Sep 24, 1999	8.42	8.42	8.42	8.42
414	NASDAQ	PEBK	Thu, Sep 23, 1999	7.97	7.97	7.97	7.97
413	NASDAQ	PEBK	Wed, Sep 22, 1999	8.20	8.20	8.08	8.08
412	NASDAQ	PEBK	Tue, Sep 21, 1999	8.08	8.25	8.08	8.25
411	NASDAQ	PEBK	Mon, Sep 20, 1999	8.08	8.14	8.08	8.14
410	NASDAQ	PEBK	Wed, Sep 15, 1999	8.20	8.20	8.08	8.08
409	NASDAQ	PEBK	Tue, Sep 14, 1999	8.48	8.48	8.48	8.48
408	NASDAQ	PEBK	Mon, Sep 13, 1999	8.48	8.48	8.31	8.31
407	NASDAQ	PEBK	Fri, Sep 10, 1999	8.31	8.31	8.31	8.31
406	NASDAQ	PEBK	Fri, Sep 3, 1999	8.37	8.37	8.28	8.28
405	NASDAQ	PEBK	Thu, Sep 2, 1999	8.59	8.59	8.37	8.37
404	NASDAQ	PEBK	Mon, Aug 30, 1999	8.40	8.40	8.40	8.40
403	NASDAQ	PEBK	Fri, Aug 27, 1999	8.37	8.37	8.37	8.37
402	NASDAQ	PEBK	Wed, Aug 25, 1999	8.59	8.59	8.59	8.59
401	NASDAQ	PEBK	Mon, Aug 23, 1999	8.48	8.59	8.48	8.59
400	NASDAQ	PEBK	Fri, Aug 20, 1999	8.37	8.37	8.37	8.37
399	NASDAQ	PEBK	Thu, Aug 19, 1999	8.48	8.48	8.37	8.37
398	NASDAQ	PEBK	Mon, Aug 16, 1999	8.40	8.40	8.40	8.40
397	NASDAQ	PEBK	Fri, Aug 13, 1999	8.37	8.40	8.37	8.40
396	NASDAQ	PEBK	Wed, Aug 11, 1999	8.54	8.54	8.54	8.54
395	NASDAQ	PEBK	Tue, Aug 10, 1999	8.65	8.65	8.42	8.42
394	NASDAQ	PEBK	Mon, Aug 9, 1999	8.37	8.65	8.37	8.65
393	NASDAQ	PEBK	Fri, Aug 6, 1999	8.65	8.65	8.65	8.65
392	NASDAQ	PEBK	Thu, Aug 5, 1999	8.37	8.37	8.37	8.37
391	NASDAQ	PEBK	Wed, Aug 4, 1999	8.42	8.42	8.42	8.42
390	NASDAQ	PEBK	Tue, Aug 3, 1999	8.65	8.65	8.42	8.59
389	NASDAQ	PEBK	Mon, Aug 2, 1999	8.82	8.82	8.82	8.82
388	NASDAQ	PEBK	Fri, Jul 30, 1999	8.42	8.42	8.37	8.37
387	NASDAQ	PEBK	Wed, Jul 28, 1999	8.88	8.88	8.88	8.88
386	NASDAQ	PEBK	Mon, Jul 26, 1999	8.65	8.65	8.65	8.65
385	NASDAQ	PEBK	Fri, Jul 23, 1999	8.65	8.65	8.48	8.48
384	NASDAQ	PEBK	Wed, Jul 21, 1999	8.20	8.65	8.20	8.20
383	NASDAQ	PEBK	Tue, Jul 20, 1999	8.20	8.62	8.20	8.62
382	NASDAQ	PEBK	Mon, Jul 19, 1999	8.65	8.65	8.65	8.65
381	NASDAQ	PEBK	Wed, Jul 14, 1999	8.65	9.11	8.65	9.11
380	NASDAQ	PEBK	Tue, Jul 13, 1999	8.65	9.11	8.65	9.11
379	NASDAQ	PEBK	Fri, Jul 9, 1999	8.65	8.65	8.65	8.65
378	NASDAQ	PEBK	Thu, Jul 1, 1999	9.05	9.05	8.59	8.59
377	NASDAQ	PEBK	Wed, Jun 30, 1999	9.11	9.11	8.65	8.65
376	NASDAQ	PEBK	Tue, Jun 29, 1999	9.11	9.11	9.11	9.11
375	NASDAQ	PEBK	Mon, Jun 28, 1999	9.11	9.11	9.11	9.11
374	NASDAQ	PEBK	Fri, Jun 25, 1999	9.11	9.11	9.11	9.11
373	NASDAQ	PEBK	Thu, Jun 24, 1999	9.11	9.11	9.11	9.11
372	NASDAQ	PEBK	Wed, Jun 23, 1999	9.11	9.11	9.11	9.11
371	NASDAQ	PEBK	Tue, Jun 22, 1999	9.11	9.11	9.11	9.11
370	NASDAQ	PEBK	Thu, Jun 17, 1999	9.68	9.68	9.68	9.68
369	NASDAQ	PEBK	Wed, Jun 16, 1999	9.56	9.56	9.56	9.56
368	NASDAQ	PEBK	Mon, Jun 14, 1999	9.56	9.56	9.56	9.56
367	NASDAQ	PEBK	Thu, Jun 10, 1999	9.56	9.56	9.56	9.56
366	NASDAQ	PEBK	Mon, Jun 7, 1999	9.53	9.56	9.53	9.56
365	NASDAQ	PEBK	Thu, Jun 3, 1999	9.56	9.56	9.56	9.56
364	NASDAQ	PEBK	Wed, Jun 2, 1999	9.56	9.56	9.56	9.56
363	NASDAQ	PEBK	Fri, May 28, 1999	9.33	9.33	9.33	9.33
362	NASDAQ	PEBK	Thu, May 27, 1999	9.36	9.68	9.33	9.68
361	NASDAQ	PEBK	Wed, May 26, 1999	9.33	9.33	9.33	9.33
360	NASDAQ	PEBK	Mon, May 24, 1999	9.33	9.33	9.33	9.33
359	NASDAQ	PEBK	Fri, May 21, 1999	9.56	9.56	9.56	9.56
358	NASDAQ	PEBK	Thu, May 20, 1999	9.56	9.56	9.33	9.56
357	NASDAQ	PEBK	Wed, May 19, 1999	9.33	9.33	9.33	9.33
356	NASDAQ	PEBK	Tue, May 18, 1999	9.56	9.56	9.33	9.33
355	NASDAQ	PEBK	Mon, May 17, 1999	9.33	9.33	9.33	9.33
354	NASDAQ	PEBK	Thu, May 13, 1999	9.33	9.33	9.33	9.33
353	NASDAQ	PEBK	Tue, May 11, 1999	9.45	9.45	9.33	9.33
352	NASDAQ	PEBK	Mon, May 10, 1999	9.33	9.56	9.33	9.56
351	NASDAQ	PEBK	Fri, May 7, 1999	9.11	9.33	9.11	9.33
350	NASDAQ	PEBK	Wed, May 5, 1999	9.33	9.33	9.33	9.33
349	NASDAQ	PEBK	Thu, Apr 29, 1999	9.45	9.56	9.45	9.56
348	NASDAQ	PEBK	Wed, Apr 28, 1999	9.33	9.33	9.33	9.33
347	NASDAQ	PEBK	Mon, Apr 26, 1999	9.11	9.11	9.11	9.11
346	NASDAQ	PEBK	Fri, Apr 23, 1999	9.56	9.56	9.56	9.56
345	NASDAQ	PEBK	Thu, Apr 22, 1999	9.11	9.79	9.11	9.33
344	NASDAQ	PEBK	Wed, Apr 21, 1999	9.56	9.56	9.11	9.11
343	NASDAQ	PEBK	Tue, Apr 20, 1999	9.68	9.68	9.68	9.68
342	NASDAQ	PEBK	Mon, Apr 19, 1999	9.11	9.68	9.11	9.68
341	NASDAQ	PEBK	Thu, Apr 15, 1999	9.79	9.79	9.79	9.79
340	NASDAQ	PEBK	Wed, Apr 14, 1999	9.11	9.11	9.11	9.11
339	NASDAQ	PEBK	Tue, Apr 13, 1999	9.22	9.51	9.22	9.22
338	NASDAQ	PEBK	Mon, Apr 12, 1999	9.56	9.56	9.56	9.56
337	NASDAQ	PEBK	Thu, Apr 8, 1999	9.11	9.11	9.11	9.11
336	NASDAQ	PEBK	Wed, Apr 7, 1999	9.56	9.56	9.51	9.56
335	NASDAQ	PEBK	Tue, Apr 6, 1999	9.11	9.11	9.11	9.11
334	NASDAQ	PEBK	Mon, Apr 5, 1999	9.56	9.56	9.11	9.11
333	NASDAQ	PEBK	Mon, Mar 29, 1999	9.11	9.45	9.11	9.45
332	NASDAQ	PEBK	Fri, Mar 26, 1999	9.11	9.11	9.11	9.11
331	NASDAQ	PEBK	Thu, Mar 25, 1999	9.33	9.45	9.11	9.33
330	NASDAQ	PEBK	Wed, Mar 24, 1999	9.11	9.33	9.11	9.33
329	NASDAQ	PEBK	Tue, Mar 23, 1999	10.02	10.02	9.45	9.45
328	NASDAQ	PEBK	Mon, Mar 22, 1999	9.49	9.49	9.49	9.49
327	NASDAQ	PEBK	Fri, Mar 19, 1999	9.49	9.49	9.41	9.41
326	NASDAQ	PEBK	Thu, Mar 18, 1999	9.41	9.41	9.41	9.41
325	NASDAQ	PEBK	Wed, Mar 17, 1999	9.56	9.56	9.56	9.56
324	NASDAQ	PEBK	Tue, Mar 16, 1999	9.71	9.75	9.41	9.75
323	NASDAQ	PEBK	Thu, Mar 11, 1999	9.79	9.79	9.56	9.56
322	NASDAQ	PEBK	Wed, Mar 10, 1999	9.71	9.71	9.64	9.71
321	NASDAQ	PEBK	Tue, Mar 9, 1999	9.26	9.26	9.26	9.26
320	NASDAQ	PEBK	Mon, Mar 8, 1999	9.26	9.26	9.26	9.26
319	NASDAQ	PEBK	Fri, Mar 5, 1999	9.24	9.24	9.24	9.24
318	NASDAQ	PEBK	Wed, Mar 3, 1999	8.96	9.18	8.96	9.18
317	NASDAQ	PEBK	Tue, Mar 2, 1999	8.80	9.18	8.65	8.65
316	NASDAQ	PEBK	Fri, Feb 26, 1999	9.11	9.71	8.96	9.71
315	NASDAQ	PEBK	Wed, Feb 24, 1999	9.79	9.79	8.80	9.26
314	NASDAQ	PEBK	Tue, Feb 23, 1999	9.71	9.79	9.71	9.79
313	NASDAQ	PEBK	Mon, Feb 22, 1999	10.02	10.02	9.79	9.79
312	NASDAQ	PEBK	Fri, Feb 19, 1999	9.11	9.41	9.11	9.41
311	NASDAQ	PEBK	Thu, Feb 18, 1999	8.69	9.26	8.20	9.26
310	NASDAQ	PEBK	Wed, Feb 17, 1999	8.50	8.69	8.50	8.69
309	NASDAQ	PEBK	Tue, Feb 16, 1999	8.20	8.41	8.20	8.20
308	NASDAQ	PEBK	Fri, Feb 12, 1999	8.12	8.20	8.12	8.20
307	NASDAQ	PEBK	Thu, Feb 11, 1999	8.04	8.04	8.04	8.04
306	NASDAQ	PEBK	Wed, Feb 10, 1999	7.97	8.20	7.97	8.20
305	NASDAQ	PEBK	Fri, Feb 5, 1999	7.97	7.97	7.97	7.97
304	NASDAQ	PEBK	Tue, Feb 2, 1999	7.97	7.97	7.97	7.97
303	NASDAQ	PEBK	Mon, Feb 1, 1999	7.93	7.93	7.93	7.93
302	NASDAQ	PEBK	Fri, Jan 29, 1999	7.97	7.97	7.97	7.97
301	NASDAQ	PEBK	Thu, Jan 28, 1999	8.04	8.04	7.74	7.74
300	NASDAQ	PEBK	Wed, Jan 27, 1999	7.74	7.74	7.74	7.74
299	NASDAQ	PEBK	Tue, Jan 26, 1999	7.97	7.97	7.89	7.97
298	NASDAQ	PEBK	Fri, Jan 22, 1999	7.67	7.67	7.67	7.67
297	NASDAQ	PEBK	Thu, Jan 21, 1999	8.20	8.20	8.04	8.04
296	NASDAQ	PEBK	Fri, Jan 15, 1999	7.67	7.67	7.67	7.67
295	NASDAQ	PEBK	Tue, Jan 12, 1999	7.67	7.72	7.67	7.72
294	NASDAQ	PEBK	Tue, Jan 5, 1999	7.97	7.97	7.89	7.89
293	NASDAQ	PEBK	Mon, Jan 4, 1999	7.89	7.89	7.89	7.89
292	NASDAQ	PEBK	Thu, Dec 31, 1998	7.59	7.59	7.59	7.59
291	NASDAQ	PEBK	Wed, Dec 30, 1998	7.59	7.59	7.59	7.59
290	NASDAQ	PEBK	Tue, Dec 29, 1998	7.74	7.74	7.74	7.74
289	NASDAQ	PEBK	Mon, Dec 28, 1998	7.74	7.74	7.74	7.74
288	NASDAQ	PEBK	Thu, Dec 24, 1998	7.63	7.63	7.63	7.63
287	NASDAQ	PEBK	Wed, Dec 23, 1998	7.59	7.59	7.55	7.59
286	NASDAQ	PEBK	Tue, Dec 22, 1998	7.59	7.89	7.59	7.89
285	NASDAQ	PEBK	Mon, Dec 21, 1998	7.67	7.67	7.67	7.67
284	NASDAQ	PEBK	Fri, Dec 18, 1998	7.70	7.97	7.70	7.97
283	NASDAQ	PEBK	Thu, Dec 17, 1998	7.70	7.70	7.70	7.70
282	NASDAQ	PEBK	Wed, Dec 16, 1998	7.89	7.89	7.89	7.89
281	NASDAQ	PEBK	Tue, Dec 15, 1998	7.70	7.70	7.70	7.70
280	NASDAQ	PEBK	Fri, Dec 11, 1998	7.82	7.82	7.74	7.74
279	NASDAQ	PEBK	Thu, Dec 10, 1998	7.82	7.82	7.82	7.82
278	NASDAQ	PEBK	Wed, Dec 9, 1998	7.82	8.03	7.74	8.03
277	NASDAQ	PEBK	Tue, Dec 8, 1998	7.89	7.89	7.74	7.74
276	NASDAQ	PEBK	Mon, Dec 7, 1998	7.74	7.82	7.74	7.82
275	NASDAQ	PEBK	Fri, Dec 4, 1998	7.74	7.89	7.74	7.89
274	NASDAQ	PEBK	Thu, Dec 3, 1998	7.74	7.74	7.74	7.74
273	NASDAQ	PEBK	Wed, Dec 2, 1998	7.86	7.86	7.86	7.86
272	NASDAQ	PEBK	Tue, Dec 1, 1998	7.74	7.74	7.74	7.74
271	NASDAQ	PEBK	Mon, Nov 30, 1998	7.74	7.74	7.74	7.74
270	NASDAQ	PEBK	Tue, Nov 24, 1998	8.04	8.04	8.04	8.04
269	NASDAQ	PEBK	Mon, Nov 23, 1998	8.04	8.04	7.89	7.89
268	NASDAQ	PEBK	Fri, Nov 20, 1998	8.04	8.04	7.89	7.89
267	NASDAQ	PEBK	Wed, Nov 18, 1998	8.16	8.16	7.89	7.89
266	NASDAQ	PEBK	Tue, Nov 3, 1998	7.74	7.74	7.74	7.74
265	NASDAQ	PEBK	Fri, Oct 30, 1998	7.86	7.93	7.74	7.80
264	NASDAQ	PEBK	Tue, Oct 27, 1998	7.74	7.74	7.74	7.74
263	NASDAQ	PEBK	Fri, Oct 23, 1998	7.89	7.89	7.89	7.89
262	NASDAQ	PEBK	Thu, Oct 22, 1998	8.20	8.20	8.20	8.20
261	NASDAQ	PEBK	Wed, Oct 21, 1998	8.35	8.65	8.35	8.35
260	NASDAQ	PEBK	Tue, Oct 20, 1998	8.20	8.35	8.20	8.35
259	NASDAQ	PEBK	Mon, Oct 19, 1998	7.97	8.04	7.97	8.04
258	NASDAQ	PEBK	Fri, Oct 16, 1998	7.97	7.97	7.89	7.89
257	NASDAQ	PEBK	Thu, Oct 15, 1998	7.89	8.01	7.89	8.01
256	NASDAQ	PEBK	Tue, Oct 13, 1998	7.59	7.59	7.59	7.59
255	NASDAQ	PEBK	Mon, Oct 12, 1998	7.59	7.59	7.59	7.59
254	NASDAQ	PEBK	Fri, Oct 9, 1998	7.74	7.74	7.59	7.59
253	NASDAQ	PEBK	Thu, Oct 8, 1998	7.89	7.89	7.89	7.89
252	NASDAQ	PEBK	Wed, Oct 7, 1998	8.27	8.27	7.89	7.89
251	NASDAQ	PEBK	Tue, Oct 6, 1998	8.61	8.61	8.61	8.61
250	NASDAQ	PEBK	Tue, Sep 29, 1998	8.58	8.58	8.50	8.50
249	NASDAQ	PEBK	Mon, Sep 28, 1998	8.65	8.65	8.08	8.65
248	NASDAQ	PEBK	Fri, Sep 25, 1998	8.65	8.65	8.65	8.65
247	NASDAQ	PEBK	Thu, Sep 24, 1998	8.65	8.65	8.65	8.65
246	NASDAQ	PEBK	Wed, Sep 23, 1998	8.96	8.96	8.65	8.65
245	NASDAQ	PEBK	Tue, Sep 22, 1998	8.50	8.96	8.50	8.96
244	NASDAQ	PEBK	Mon, Sep 21, 1998	8.20	8.20	8.20	8.20
243	NASDAQ	PEBK	Thu, Sep 17, 1998	7.89	7.89	7.89	7.89
242	NASDAQ	PEBK	Fri, Sep 4, 1998	8.96	8.96	8.96	8.96
241	NASDAQ	PEBK	Thu, Sep 3, 1998	7.59	7.59	7.59	7.59
240	NASDAQ	PEBK	Wed, Sep 2, 1998	8.35	8.35	8.04	8.04
239	NASDAQ	PEBK	Tue, Sep 1, 1998	8.35	8.35	8.35	8.35
238	NASDAQ	PEBK	Mon, Aug 31, 1998	9.26	9.26	8.20	8.20
237	NASDAQ	PEBK	Fri, Aug 28, 1998	8.96	8.96	8.96	8.96
236	NASDAQ	PEBK	Thu, Aug 27, 1998	8.80	8.80	5.54	7.59
235	NASDAQ	PEBK	Wed, Aug 26, 1998	8.77	8.80	8.77	8.80
234	NASDAQ	PEBK	Tue, Aug 25, 1998	8.80	8.80	8.80	8.80
233	NASDAQ	PEBK	Mon, Aug 24, 1998	8.96	9.56	8.80	8.80
232	NASDAQ	PEBK	Mon, Aug 17, 1998	9.45	9.45	8.96	8.96
231	NASDAQ	PEBK	Fri, Aug 14, 1998	9.49	9.49	9.49	9.49
230	NASDAQ	PEBK	Wed, Aug 12, 1998	9.56	9.56	9.56	9.56
229	NASDAQ	PEBK	Tue, Aug 11, 1998	9.56	9.56	9.56	9.56
228	NASDAQ	PEBK	Mon, Aug 10, 1998	9.56	9.56	9.56	9.56
227	NASDAQ	PEBK	Tue, Aug 4, 1998	9.56	9.71	9.56	9.71
226	NASDAQ	PEBK	Mon, Aug 3, 1998	9.71	9.71	9.71	9.71
225	NASDAQ	PEBK	Wed, Jul 29, 1998	9.71	10.02	9.71	10.02
224	NASDAQ	PEBK	Tue, Jul 28, 1998	9.71	10.25	9.71	10.25
223	NASDAQ	PEBK	Fri, Jul 24, 1998	9.75	9.79	9.71	9.79
222	NASDAQ	PEBK	Thu, Jul 23, 1998	10.25	10.25	9.87	9.87
221	NASDAQ	PEBK	Wed, Jul 22, 1998	10.13	10.13	9.79	9.79
220	NASDAQ	PEBK	Tue, Jul 21, 1998	9.79	9.79	9.79	9.79
219	NASDAQ	PEBK	Mon, Jul 20, 1998	10.02	10.02	9.79	9.79
218	NASDAQ	PEBK	Fri, Jul 17, 1998	10.02	10.02	10.02	10.02
217	NASDAQ	PEBK	Thu, Jul 16, 1998	9.79	9.79	9.79	9.79
216	NASDAQ	PEBK	Wed, Jul 15, 1998	9.71	9.87	9.71	9.79
215	NASDAQ	PEBK	Tue, Jul 14, 1998	9.71	10.02	9.71	10.02
214	NASDAQ	PEBK	Mon, Jul 13, 1998	9.83	9.87	9.83	9.87
213	NASDAQ	PEBK	Fri, Jul 10, 1998	9.56	10.25	9.56	10.02
212	NASDAQ	PEBK	Thu, Jul 9, 1998	9.71	9.71	9.71	9.71
211	NASDAQ	PEBK	Tue, Jul 7, 1998	10.25	10.28	9.71	9.71
210	NASDAQ	PEBK	Mon, Jul 6, 1998	10.25	10.25	10.25	10.25
209	NASDAQ	PEBK	Thu, Jul 2, 1998	9.56	9.56	9.56	9.56
208	NASDAQ	PEBK	Wed, Jul 1, 1998	9.68	9.68	9.68	9.68
207	NASDAQ	PEBK	Tue, Jun 30, 1998	9.71	9.71	9.64	9.64
206	NASDAQ	PEBK	Mon, Jun 29, 1998	9.71	9.71	9.71	9.71
205	NASDAQ	PEBK	Fri, Jun 26, 1998	9.68	9.68	9.68	9.68
204	NASDAQ	PEBK	Thu, Jun 25, 1998	10.25	10.25	10.25	10.25
203	NASDAQ	PEBK	Tue, Jun 23, 1998	9.98	9.98	9.98	9.98
202	NASDAQ	PEBK	Mon, Jun 22, 1998	9.56	10.17	9.56	10.17
201	NASDAQ	PEBK	Fri, Jun 19, 1998	9.71	9.71	9.71	9.71
200	NASDAQ	PEBK	Thu, Jun 18, 1998	9.64	9.64	9.64	9.64
199	NASDAQ	PEBK	Wed, Jun 17, 1998	9.68	9.71	9.64	9.71
198	NASDAQ	PEBK	Mon, Jun 15, 1998	9.87	9.87	9.87	9.87
197	NASDAQ	PEBK	Fri, Jun 12, 1998	10.25	10.25	10.09	10.09
196	NASDAQ	PEBK	Thu, Jun 11, 1998	10.25	10.25	10.25	10.25
195	NASDAQ	PEBK	Wed, Jun 10, 1998	10.25	10.32	10.25	10.32
194	NASDAQ	PEBK	Tue, Jun 9, 1998	10.25	10.44	10.25	10.44
193	NASDAQ	PEBK	Mon, Jun 8, 1998	10.47	10.47	10.47	10.47
192	NASDAQ	PEBK	Fri, Jun 5, 1998	10.32	10.32	10.32	10.32
191	NASDAQ	PEBK	Thu, Jun 4, 1998	10.40	10.40	10.40	10.40
190	NASDAQ	PEBK	Wed, Jun 3, 1998	10.28	10.28	10.17	10.28
189	NASDAQ	PEBK	Tue, Jun 2, 1998	10.36	10.36	10.34	10.36
188	NASDAQ	PEBK	Mon, Jun 1, 1998	10.17	10.17	10.09	10.17
187	NASDAQ	PEBK	Fri, May 29, 1998	10.32	10.32	10.09	10.28
186	NASDAQ	PEBK	Thu, May 28, 1998	10.25	10.25	10.17	10.17
185	NASDAQ	PEBK	Wed, May 27, 1998	10.32	10.47	10.28	10.28
184	NASDAQ	PEBK	Tue, May 26, 1998	10.40	10.40	10.32	10.40
183	NASDAQ	PEBK	Fri, May 22, 1998	10.44	10.44	10.44	10.44
182	NASDAQ	PEBK	Thu, May 21, 1998	10.47	10.47	10.32	10.32
181	NASDAQ	PEBK	Wed, May 20, 1998	10.51	10.51	10.32	10.47
180	NASDAQ	PEBK	Tue, May 19, 1998	10.40	10.47	10.32	10.32
179	NASDAQ	PEBK	Fri, May 15, 1998	10.63	10.63	10.63	10.63
178	NASDAQ	PEBK	Thu, May 14, 1998	10.93	10.93	10.93	10.93
177	NASDAQ	PEBK	Wed, May 13, 1998	10.78	10.78	10.78	10.78
176	NASDAQ	PEBK	Tue, May 12, 1998	10.02	10.02	10.02	10.02
175	NASDAQ	PEBK	Thu, May 7, 1998	10.63	10.63	10.63	10.63
174	NASDAQ	PEBK	Thu, Apr 23, 1998	11.04	11.04	11.04	11.04
173	NASDAQ	PEBK	Wed, Apr 22, 1998	10.78	10.93	10.78	10.93
172	NASDAQ	PEBK	Tue, Apr 21, 1998	10.63	10.63	10.63	10.63
171	NASDAQ	PEBK	Wed, Apr 15, 1998	10.32	10.78	10.32	10.78
170	NASDAQ	PEBK	Tue, Apr 14, 1998	10.09	10.63	10.09	10.25
169	NASDAQ	PEBK	Mon, Apr 13, 1998	10.02	10.02	10.02	10.02
168	NASDAQ	PEBK	Thu, Apr 9, 1998	10.25	10.25	10.25	10.25
167	NASDAQ	PEBK	Tue, Mar 31, 1998	10.17	10.17	10.17	10.17
166	NASDAQ	PEBK	Fri, Mar 13, 1998	10.17	10.17	10.17	10.17
165	NASDAQ	PEBK	Fri, Feb 27, 1998	10.17	10.17	10.17	10.17
164	NASDAQ	PEBK	Tue, Feb 24, 1998	9.73	9.73	9.73	9.73
163	NASDAQ	PEBK	Mon, Feb 23, 1998	9.87	9.87	9.87	9.87
162	NASDAQ	PEBK	Fri, Feb 20, 1998	10.17	10.17	9.87	9.87
161	NASDAQ	PEBK	Thu, Feb 19, 1998	9.56	9.90	9.56	9.90
160	NASDAQ	PEBK	Wed, Feb 18, 1998	9.64	9.64	9.64	9.64
159	NASDAQ	PEBK	Wed, Feb 11, 1998	10.17	10.17	10.17	10.17
158	NASDAQ	PEBK	Tue, Feb 10, 1998	10.32	10.32	10.32	10.32
157	NASDAQ	PEBK	Mon, Feb 9, 1998	9.71	9.71	9.71	9.71
156	NASDAQ	PEBK	Thu, Feb 5, 1998	10.25	10.25	10.25	10.25
155	NASDAQ	PEBK	Tue, Feb 3, 1998	9.87	9.87	9.87	9.87
154	NASDAQ	PEBK	Tue, Jan 27, 1998	9.87	10.25	9.87	10.25
153	NASDAQ	PEBK	Tue, Jan 13, 1998	10.02	10.40	10.02	10.40
152	NASDAQ	PEBK	Thu, Jan 8, 1998	10.40	10.40	9.87	9.87
151	NASDAQ	PEBK	Tue, Jan 6, 1998	10.02	10.02	10.02	10.02
150	NASDAQ	PEBK	Mon, Dec 29, 1997	10.02	10.02	10.02	10.02
149	NASDAQ	PEBK	Tue, Dec 23, 1997	10.02	10.02	10.02	10.02
148	NASDAQ	PEBK	Mon, Dec 22, 1997	10.47	10.47	10.47	10.47
147	NASDAQ	PEBK	Mon, Dec 15, 1997	9.87	9.87	9.87	9.87
146	NASDAQ	PEBK	Fri, Dec 12, 1997	10.02	10.02	10.02	10.02
145	NASDAQ	PEBK	Wed, Dec 10, 1997	10.02	10.02	10.02	10.02
144	NASDAQ	PEBK	Tue, Dec 9, 1997	9.83	10.02	9.71	10.02
143	NASDAQ	PEBK	Mon, Dec 8, 1997	10.02	10.02	10.02	10.02
142	NASDAQ	PEBK	Fri, Nov 21, 1997	10.02	10.02	10.02	10.02
141	NASDAQ	PEBK	Wed, Nov 19, 1997	9.71	9.71	9.70	9.70
140	NASDAQ	PEBK	Fri, Nov 7, 1997	9.71	9.71	9.11	9.11
139	NASDAQ	PEBK	Fri, Oct 24, 1997	9.71	9.71	9.71	9.71
138	NASDAQ	PEBK	Wed, Oct 22, 1997	9.94	9.94	9.94	9.94
137	NASDAQ	PEBK	Mon, Oct 20, 1997	10.02	10.02	9.71	9.71
136	NASDAQ	PEBK	Tue, Oct 7, 1997	10.02	10.02	10.02	10.02
135	NASDAQ	PEBK	Fri, Sep 26, 1997	9.41	9.71	9.41	9.41
134	NASDAQ	PEBK	Wed, Sep 24, 1997	9.41	9.71	9.41	9.71
133	NASDAQ	PEBK	Mon, Sep 22, 1997	9.11	10.32	9.11	10.32
132	NASDAQ	PEBK	Wed, Sep 17, 1997	9.41	9.41	9.41	9.41
131	NASDAQ	PEBK	Tue, Sep 16, 1997	10.32	10.32	10.32	10.32
130	NASDAQ	PEBK	Thu, Sep 11, 1997	10.32	10.32	10.32	10.32
129	NASDAQ	PEBK	Mon, Sep 8, 1997	9.71	9.71	9.71	9.71
128	NASDAQ	PEBK	Fri, Sep 5, 1997	9.11	9.71	9.11	9.62
127	NASDAQ	PEBK	Wed, Sep 3, 1997	9.41	10.47	9.26	9.41
126	NASDAQ	PEBK	Fri, Aug 29, 1997	10.63	10.63	10.63	10.63
125	NASDAQ	PEBK	Thu, Aug 28, 1997	10.47	10.47	10.17	10.17
124	NASDAQ	PEBK	Mon, Aug 25, 1997	10.47	10.47	9.71	9.71
123	NASDAQ	PEBK	Fri, Aug 22, 1997	10.32	10.32	10.32	10.32
122	NASDAQ	PEBK	Wed, Aug 13, 1997	10.17	10.17	9.26	10.02
121	NASDAQ	PEBK	Tue, Aug 12, 1997	10.02	10.17	10.02	10.17
120	NASDAQ	PEBK	Thu, Aug 7, 1997	9.71	9.71	9.71	9.71
119	NASDAQ	PEBK	Wed, Aug 6, 1997	9.71	9.71	9.71	9.71
118	NASDAQ	PEBK	Tue, Aug 5, 1997	9.41	9.41	9.26	9.26
117	NASDAQ	PEBK	Tue, Jul 22, 1997	9.26	9.71	9.11	9.71
116	NASDAQ	PEBK	Mon, Jul 21, 1997	9.26	9.26	9.11	9.11
115	NASDAQ	PEBK	Fri, Jul 18, 1997	9.26	9.26	9.07	9.11
114	NASDAQ	PEBK	Wed, Jul 16, 1997	9.26	9.56	9.11	9.11
113	NASDAQ	PEBK	Tue, Jul 15, 1997	9.26	9.26	9.26	9.26
112	NASDAQ	PEBK	Mon, Jul 14, 1997	9.26	9.26	9.11	9.11
111	NASDAQ	PEBK	Fri, Jul 11, 1997	8.80	8.80	8.80	8.80
110	NASDAQ	PEBK	Thu, Jul 10, 1997	9.11	9.11	9.11	9.11
109	NASDAQ	PEBK	Wed, Jul 9, 1997	9.41	9.41	9.11	9.11
108	NASDAQ	PEBK	Tue, Jul 8, 1997	8.50	8.50	8.50	8.50
107	NASDAQ	PEBK	Mon, Jul 7, 1997	8.50	9.41	8.50	8.96
106	NASDAQ	PEBK	Tue, Jul 1, 1997	8.80	8.80	8.73	8.80
105	NASDAQ	PEBK	Mon, Jun 30, 1997	9.07	9.07	8.50	8.50
104	NASDAQ	PEBK	Wed, Jun 25, 1997	8.80	8.80	8.80	8.80
103	NASDAQ	PEBK	Tue, Jun 24, 1997	8.50	8.50	8.50	8.50
102	NASDAQ	PEBK	Fri, Jun 13, 1997	8.20	8.20	8.20	8.20
101	NASDAQ	PEBK	Tue, Jun 10, 1997	8.50	9.41	8.50	9.11
100	NASDAQ	PEBK	Thu, Jun 5, 1997	8.27	8.50	8.27	8.50
99	NASDAQ	PEBK	Tue, Jun 3, 1997	8.50	8.50	8.12	8.12
98	NASDAQ	PEBK	Mon, Jun 2, 1997	8.50	8.50	8.50	8.50
97	NASDAQ	PEBK	Thu, May 22, 1997	7.74	7.74	7.74	7.74
96	NASDAQ	PEBK	Mon, May 19, 1997	8.50	8.50	8.50	8.50
95	NASDAQ	PEBK	Fri, May 16, 1997	8.50	8.50	8.50	8.50
94	NASDAQ	PEBK	Thu, May 15, 1997	7.89	7.89	7.89	7.89
93	NASDAQ	PEBK	Wed, May 14, 1997	8.20	8.20	7.89	8.04
92	NASDAQ	PEBK	Tue, May 13, 1997	8.20	8.20	8.20	8.20
91	NASDAQ	PEBK	Mon, May 12, 1997	8.20	8.20	8.20	8.20
90	NASDAQ	PEBK	Mon, Apr 28, 1997	7.45	7.45	7.45	7.45
89	NASDAQ	PEBK	Wed, Apr 23, 1997	7.45	8.28	7.45	8.28
88	NASDAQ	PEBK	Tue, Apr 15, 1997	6.69	6.69	6.69	6.69
87	NASDAQ	PEBK	Thu, Apr 3, 1997	6.07	6.28	6.07	6.28
86	NASDAQ	PEBK	Wed, Apr 2, 1997	6.49	6.49	6.49	6.49
85	NASDAQ	PEBK	Tue, Apr 1, 1997	6.07	6.18	6.07	6.18
84	NASDAQ	PEBK	Tue, Mar 18, 1997	6.31	6.31	6.21	6.21
83	NASDAQ	PEBK	Mon, Jan 20, 1997	6.45	6.45	6.35	6.35
82	NASDAQ	PEBK	Tue, Jan 14, 1997	6.28	6.28	6.28	6.28
81	NASDAQ	PEBK	Thu, Jan 9, 1997	6.49	6.49	6.33	6.33
80	NASDAQ	PEBK	Wed, Jan 8, 1997	6.07	6.07	6.07	6.07
79	NASDAQ	PEBK	Thu, Jan 2, 1997	6.07	6.07	6.07	6.07
78	NASDAQ	PEBK	Tue, Dec 31, 1996	6.07	6.07	6.07	6.07
77	NASDAQ	PEBK	Thu, Dec 12, 1996	6.07	6.35	6.07	6.35
76	NASDAQ	PEBK	Fri, Nov 22, 1996	6.49	6.49	6.33	6.33
75	NASDAQ	PEBK	Mon, Nov 18, 1996	6.07	6.49	6.07	6.49
74	NASDAQ	PEBK	Thu, Nov 14, 1996	6.49	6.49	6.33	6.33
73	NASDAQ	PEBK	Mon, Oct 28, 1996	6.07	6.07	6.07	6.07
72	NASDAQ	PEBK	Fri, Oct 25, 1996	6.49	6.49	6.49	6.49
71	NASDAQ	PEBK	Tue, Oct 22, 1996	6.90	6.90	6.90	6.90
70	NASDAQ	PEBK	Tue, Oct 15, 1996	6.42	6.42	6.28	6.28
69	NASDAQ	PEBK	Fri, Oct 11, 1996	6.28	6.42	6.14	6.14
68	NASDAQ	PEBK	Wed, Oct 9, 1996	6.24	6.42	6.24	6.42
67	NASDAQ	PEBK	Tue, Oct 8, 1996	6.07	6.07	6.07	6.07
66	NASDAQ	PEBK	Mon, Sep 30, 1996	6.07	6.07	6.07	6.07
65	NASDAQ	PEBK	Mon, Sep 23, 1996	6.55	6.55	6.55	6.55
64	NASDAQ	PEBK	Wed, Sep 18, 1996	6.59	6.59	6.42	6.49
63	NASDAQ	PEBK	Mon, Sep 16, 1996	6.21	6.21	6.07	6.07
62	NASDAQ	PEBK	Thu, Aug 29, 1996	6.07	6.42	6.07	6.42
61	NASDAQ	PEBK	Wed, Aug 28, 1996	6.49	6.49	6.49	6.49
60	NASDAQ	PEBK	Tue, Aug 27, 1996	6.07	6.07	6.07	6.07
59	NASDAQ	PEBK	Thu, Aug 22, 1996	6.21	6.49	6.21	6.49
58	NASDAQ	PEBK	Fri, Aug 16, 1996	6.49	6.49	6.49	6.49
57	NASDAQ	PEBK	Thu, Aug 15, 1996	6.49	6.49	6.49	6.49
56	NASDAQ	PEBK	Wed, Aug 7, 1996	6.42	6.42	6.42	6.42
55	NASDAQ	PEBK	Tue, Aug 6, 1996	6.49	6.49	6.49	6.49
54	NASDAQ	PEBK	Wed, Jul 31, 1996	6.07	6.07	6.07	6.07
53	NASDAQ	PEBK	Tue, Jul 23, 1996	6.07	6.07	6.07	6.07
52	NASDAQ	PEBK	Wed, Jun 26, 1996	6.35	6.35	6.35	6.35
51	NASDAQ	PEBK	Tue, Jun 11, 1996	6.21	6.21	6.21	6.21
50	NASDAQ	PEBK	Tue, Jun 4, 1996	6.07	6.07	6.07	6.07
49	NASDAQ	PEBK	Fri, May 31, 1996	6.35	6.35	6.21	6.21
48	NASDAQ	PEBK	Fri, May 24, 1996	6.49	6.49	6.21	6.21
47	NASDAQ	PEBK	Wed, May 22, 1996	6.07	6.07	6.07	6.07
46	NASDAQ	PEBK	Tue, May 21, 1996	6.07	6.35	6.07	6.35
45	NASDAQ	PEBK	Fri, May 17, 1996	6.35	6.35	6.07	6.07
44	NASDAQ	PEBK	Thu, May 16, 1996	6.07	6.35	6.07	6.07
43	NASDAQ	PEBK	Wed, May 8, 1996	6.07	6.35	6.07	6.35
42	NASDAQ	PEBK	Fri, May 3, 1996	6.49	6.49	6.35	6.42
41	NASDAQ	PEBK	Thu, May 2, 1996	6.42	6.42	6.42	6.42
40	NASDAQ	PEBK	Wed, May 1, 1996	6.49	6.49	6.28	6.28
39	NASDAQ	PEBK	Tue, Apr 23, 1996	6.07	6.49	6.07	6.49
38	NASDAQ	PEBK	Mon, Apr 22, 1996	6.07	6.07	6.07	6.07
37	NASDAQ	PEBK	Thu, Apr 18, 1996	6.76	6.76	6.76	6.76
36	NASDAQ	PEBK	Thu, Apr 11, 1996	6.07	6.35	6.07	6.35
35	NASDAQ	PEBK	Wed, Apr 10, 1996	6.35	6.35	6.11	6.21
34	NASDAQ	PEBK	Mon, Apr 8, 1996	5.93	6.07	5.93	6.07
33	NASDAQ	PEBK	Tue, Apr 2, 1996	5.80	6.07	5.80	6.07
32	NASDAQ	PEBK	Fri, Mar 22, 1996	6.07	6.07	5.80	5.80
31	NASDAQ	PEBK	Tue, Mar 12, 1996	5.80	6.07	5.80	6.07
30	NASDAQ	PEBK	Wed, Mar 6, 1996	5.66	5.66	5.66	5.66
29	NASDAQ	PEBK	Wed, Feb 28, 1996	5.66	5.66	5.66	5.66
28	NASDAQ	PEBK	Tue, Feb 27, 1996	5.66	5.66	5.66	5.66
27	NASDAQ	PEBK	Fri, Feb 23, 1996	5.80	5.80	5.80	5.80
26	NASDAQ	PEBK	Thu, Feb 22, 1996	5.80	5.80	5.80	5.80
25	NASDAQ	PEBK	Tue, Feb 20, 1996	5.80	5.80	5.80	5.80
24	NASDAQ	PEBK	Tue, Feb 13, 1996	5.80	5.80	5.80	5.80
23	NASDAQ	PEBK	Fri, Jan 26, 1996	6.11	6.35	6.11	6.35
22	NASDAQ	PEBK	Thu, Jan 25, 1996	5.80	5.80	5.80	5.80
21	NASDAQ	PEBK	Fri, Jan 12, 1996	5.80	6.00	5.80	6.00
20	NASDAQ	PEBK	Thu, Dec 28, 1995	5.80	5.80	5.80	5.80
19	NASDAQ	PEBK	Fri, Dec 8, 1995	5.59	5.59	5.59	5.59
18	NASDAQ	PEBK	Thu, Dec 7, 1995	6.07	6.07	5.80	5.80
17	NASDAQ	PEBK	Wed, Dec 6, 1995	5.59	5.59	5.59	5.59
16	NASDAQ	PEBK	Tue, Dec 5, 1995	6.07	6.07	5.66	5.66
15	NASDAQ	PEBK	Tue, Nov 28, 1995	5.59	5.59	5.59	5.59
14	NASDAQ	PEBK	Mon, Nov 20, 1995	6.14	6.14	6.14	6.14
13	NASDAQ	PEBK	Fri, Nov 17, 1995	5.59	5.59	5.59	5.59
12	NASDAQ	PEBK	Thu, Nov 16, 1995	6.28	6.28	6.28	6.28
11	NASDAQ	PEBK	Tue, Nov 14, 1995	5.59	5.59	5.59	5.59
10	NASDAQ	PEBK	Thu, Nov 9, 1995	6.35	6.35	6.35	6.35
9	NASDAQ	PEBK	Tue, Nov 7, 1995	6.69	6.69	6.21	6.62
8	NASDAQ	PEBK	Mon, Nov 6, 1995	6.69	6.69	6.69	6.69
7	NASDAQ	PEBK	Mon, Oct 30, 1995	6.07	6.07	6.07	6.07
6	NASDAQ	PEBK	Wed, Oct 25, 1995	6.21	6.21	6.07	6.07
5	NASDAQ	PEBK	Tue, Oct 24, 1995	5.73	5.80	5.73	5.80
4	NASDAQ	PEBK	Mon, Sep 25, 1995	6.18	6.18	6.18	6.18
3	NASDAQ	PEBK	Wed, Sep 20, 1995	6.21	6.21	5.66	5.66
2	NASDAQ	PEBK	Wed, Sep 13, 1995	5.66	5.66	5.66	5.66
1	NASDAQ	PEBK	Wed, Aug 23, 1995	5.86	5.86	5.86	5.86
#	Exchange	Symbol	Date	Open	High	Low	Close

Peoples Bancorp of North Carolina Inc NASDAQ:PEBK 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