Penumbra Inc NYSE:PEN Historical Prices

Below are the 2127 trading days of historical prices for PEN.

#	Exchange	Symbol	Date	Open	High	Low	Close
2127	NYSE	PEN	Fri, Mar 1, 2024	234.72	239.68	232.53	236.67
2126	NYSE	PEN	Thu, Feb 29, 2024	231.30	235.56	225.69	234.92
2125	NYSE	PEN	Wed, Feb 28, 2024	232.21	232.83	226.17	230.74
2124	NYSE	PEN	Tue, Feb 27, 2024	231.50	234.92	224.03	232.32
2123	NYSE	PEN	Mon, Feb 26, 2024	237.70	241.82	229.27	231.26
2122	NYSE	PEN	Fri, Feb 23, 2024	239.24	250.75	234.51	238.37
2121	NYSE	PEN	Thu, Feb 22, 2024	256.94	263.66	256.56	262.68
2120	NYSE	PEN	Wed, Feb 21, 2024	266.09	267.33	254.91	258.30
2119	NYSE	PEN	Tue, Feb 20, 2024	266.95	268.80	263.58	268.61
2118	NYSE	PEN	Fri, Feb 16, 2024	270.77	277.34	269.25	270.56
2117	NYSE	PEN	Thu, Feb 15, 2024	270.24	274.98	270.15	273.15
2116	NYSE	PEN	Wed, Feb 14, 2024	267.38	268.56	261.78	268.31
2115	NYSE	PEN	Tue, Feb 13, 2024	262.43	270.57	261.41	264.75
2114	NYSE	PEN	Mon, Feb 12, 2024	272.29	272.92	267.70	270.01
2113	NYSE	PEN	Fri, Feb 9, 2024	272.87	273.28	267.41	273.04
2112	NYSE	PEN	Thu, Feb 8, 2024	262.61	272.53	262.45	272.34
2111	NYSE	PEN	Wed, Feb 7, 2024	259.49	265.87	257.96	265.06
2110	NYSE	PEN	Tue, Feb 6, 2024	255.98	260.02	254.21	258.60
2109	NYSE	PEN	Mon, Feb 5, 2024	250.88	255.37	249.25	255.03
2108	NYSE	PEN	Fri, Feb 2, 2024	253.72	253.84	250.92	252.01
2107	NYSE	PEN	Thu, Feb 1, 2024	253.00	254.55	247.81	254.36
2106	NYSE	PEN	Wed, Jan 31, 2024	251.96	258.44	251.51	252.19
2105	NYSE	PEN	Tue, Jan 30, 2024	254.93	254.93	248.83	250.06
2104	NYSE	PEN	Mon, Jan 29, 2024	251.09	255.88	250.05	255.72
2103	NYSE	PEN	Fri, Jan 26, 2024	251.52	253.05	247.90	252.37
2102	NYSE	PEN	Thu, Jan 25, 2024	250.67	250.76	246.12	250.59
2101	NYSE	PEN	Wed, Jan 24, 2024	254.79	255.77	246.66	246.69
2100	NYSE	PEN	Tue, Jan 23, 2024	254.95	254.95	241.87	252.97
2099	NYSE	PEN	Mon, Jan 22, 2024	251.63	258.15	248.94	252.74
2098	NYSE	PEN	Fri, Jan 19, 2024	256.75	256.75	248.68	250.31
2097	NYSE	PEN	Thu, Jan 18, 2024	260.86	260.86	252.35	255.82
2096	NYSE	PEN	Wed, Jan 17, 2024	259.00	260.40	253.81	257.23
2095	NYSE	PEN	Tue, Jan 16, 2024	254.88	266.34	252.73	263.06
2094	NYSE	PEN	Fri, Jan 12, 2024	258.92	262.53	255.96	258.39
2093	NYSE	PEN	Thu, Jan 11, 2024	251.55	258.77	247.89	258.15
2092	NYSE	PEN	Wed, Jan 10, 2024	246.13	251.96	244.86	249.86
2091	NYSE	PEN	Tue, Jan 9, 2024	244.43	252.76	242.53	245.08
2090	NYSE	PEN	Mon, Jan 8, 2024	233.78	249.29	231.89	247.32
2089	NYSE	PEN	Fri, Jan 5, 2024	228.45	234.63	225.85	231.81
2088	NYSE	PEN	Thu, Jan 4, 2024	231.40	232.95	227.57	231.19
2087	NYSE	PEN	Wed, Jan 3, 2024	240.82	241.55	230.92	231.69
2086	NYSE	PEN	Tue, Jan 2, 2024	247.68	252.54	243.25	244.77
2085	NYSE	PEN	Fri, Dec 29, 2023	255.03	256.64	250.56	251.54
2084	NYSE	PEN	Thu, Dec 28, 2023	259.45	261.80	253.39	255.47
2083	NYSE	PEN	Wed, Dec 27, 2023	260.37	262.77	258.63	260.22
2082	NYSE	PEN	Tue, Dec 26, 2023	260.36	262.75	257.94	260.14
2081	NYSE	PEN	Fri, Dec 22, 2023	260.00	261.94	256.27	258.58
2080	NYSE	PEN	Thu, Dec 21, 2023	249.21	259.30	249.21	258.58
2079	NYSE	PEN	Wed, Dec 20, 2023	252.00	256.18	246.92	247.02
2078	NYSE	PEN	Tue, Dec 19, 2023	250.43	255.52	250.31	252.08
2077	NYSE	PEN	Mon, Dec 18, 2023	245.87	249.88	244.06	247.38
2076	NYSE	PEN	Fri, Dec 15, 2023	251.03	253.07	243.33	245.48
2075	NYSE	PEN	Thu, Dec 14, 2023	244.77	255.07	244.77	252.84
2074	NYSE	PEN	Wed, Dec 13, 2023	228.20	240.53	228.20	240.31
2073	NYSE	PEN	Tue, Dec 12, 2023	225.15	230.59	222.29	229.37
2072	NYSE	PEN	Mon, Dec 11, 2023	224.68	225.54	222.55	224.11
2071	NYSE	PEN	Fri, Dec 8, 2023	223.25	224.73	221.14	224.04
2070	NYSE	PEN	Thu, Dec 7, 2023	221.23	224.64	221.20	223.19
2069	NYSE	PEN	Wed, Dec 6, 2023	221.85	222.95	217.64	221.90
2068	NYSE	PEN	Tue, Dec 5, 2023	226.44	227.48	217.12	220.91
2067	NYSE	PEN	Mon, Dec 4, 2023	226.42	230.29	223.93	228.54
2066	NYSE	PEN	Fri, Dec 1, 2023	221.94	229.69	221.01	227.75
2065	NYSE	PEN	Thu, Nov 30, 2023	226.41	226.41	221.13	222.09
2064	NYSE	PEN	Wed, Nov 29, 2023	227.06	232.55	225.06	226.61
2063	NYSE	PEN	Tue, Nov 28, 2023	229.35	230.70	222.91	224.57
2062	NYSE	PEN	Mon, Nov 27, 2023	231.25	233.52	230.45	231.02
2061	NYSE	PEN	Fri, Nov 24, 2023	231.08	236.49	231.08	232.90
2060	NYSE	PEN	Wed, Nov 22, 2023	233.34	236.07	231.44	231.68
2059	NYSE	PEN	Tue, Nov 21, 2023	236.00	236.00	229.30	230.23
2058	NYSE	PEN	Mon, Nov 20, 2023	226.01	236.20	226.01	235.45
2057	NYSE	PEN	Fri, Nov 17, 2023	225.33	230.96	224.63	226.31
2056	NYSE	PEN	Thu, Nov 16, 2023	226.64	228.84	221.04	223.67
2055	NYSE	PEN	Wed, Nov 15, 2023	215.49	228.71	214.00	227.88
2054	NYSE	PEN	Tue, Nov 14, 2023	212.31	218.78	210.86	215.00
2053	NYSE	PEN	Mon, Nov 13, 2023	211.87	223.04	202.48	208.80
2052	NYSE	PEN	Fri, Nov 10, 2023	184.09	186.26	180.93	181.44
2051	NYSE	PEN	Thu, Nov 9, 2023	191.64	191.64	181.07	183.88
2050	NYSE	PEN	Wed, Nov 8, 2023	196.27	196.27	190.00	190.54
2049	NYSE	PEN	Tue, Nov 7, 2023	198.62	199.17	193.30	196.53
2048	NYSE	PEN	Mon, Nov 6, 2023	199.23	202.70	196.95	198.69
2047	NYSE	PEN	Fri, Nov 3, 2023	198.44	211.94	190.42	197.86
2046	NYSE	PEN	Thu, Nov 2, 2023	196.29	201.78	195.21	198.26
2045	NYSE	PEN	Wed, Nov 1, 2023	190.91	194.27	187.89	194.06
2044	NYSE	PEN	Tue, Oct 31, 2023	193.54	194.12	189.86	191.15
2043	NYSE	PEN	Mon, Oct 30, 2023	194.49	194.50	188.60	191.29
2042	NYSE	PEN	Fri, Oct 27, 2023	195.28	200.34	192.16	192.81
2041	NYSE	PEN	Thu, Oct 26, 2023	198.00	199.01	192.00	193.08
2040	NYSE	PEN	Wed, Oct 25, 2023	205.14	205.14	198.34	198.66
2039	NYSE	PEN	Tue, Oct 24, 2023	206.78	209.33	204.19	206.05
2038	NYSE	PEN	Mon, Oct 23, 2023	205.22	210.08	205.04	207.07
2037	NYSE	PEN	Fri, Oct 20, 2023	206.00	208.12	203.72	205.50
2036	NYSE	PEN	Thu, Oct 19, 2023	206.69	209.18	202.82	206.96
2035	NYSE	PEN	Wed, Oct 18, 2023	205.88	210.56	205.22	206.83
2034	NYSE	PEN	Tue, Oct 17, 2023	196.73	207.74	196.38	206.06
2033	NYSE	PEN	Mon, Oct 16, 2023	198.42	201.66	195.24	200.09
2032	NYSE	PEN	Fri, Oct 13, 2023	194.19	198.83	192.03	196.42
2031	NYSE	PEN	Thu, Oct 12, 2023	216.23	219.66	194.83	195.11
2030	NYSE	PEN	Wed, Oct 11, 2023	231.89	233.54	212.28	215.56
2029	NYSE	PEN	Tue, Oct 10, 2023	225.42	235.75	225.42	232.90
2028	NYSE	PEN	Mon, Oct 9, 2023	223.05	223.67	217.19	223.07
2027	NYSE	PEN	Fri, Oct 6, 2023	221.40	226.96	219.79	225.45
2026	NYSE	PEN	Thu, Oct 5, 2023	231.90	233.04	221.51	222.62
2025	NYSE	PEN	Wed, Oct 4, 2023	233.84	233.84	226.74	231.05
2024	NYSE	PEN	Tue, Oct 3, 2023	236.28	237.47	231.05	232.69
2023	NYSE	PEN	Mon, Oct 2, 2023	240.99	241.03	236.13	238.63
2022	NYSE	PEN	Fri, Sep 29, 2023	248.33	248.33	241.09	241.91
2021	NYSE	PEN	Thu, Sep 28, 2023	241.69	248.35	241.66	246.80
2020	NYSE	PEN	Wed, Sep 27, 2023	247.13	250.15	239.87	240.69
2019	NYSE	PEN	Tue, Sep 26, 2023	245.05	248.09	244.01	245.61
2018	NYSE	PEN	Mon, Sep 25, 2023	246.48	249.80	245.58	247.16
2017	NYSE	PEN	Fri, Sep 22, 2023	251.19	252.03	245.00	247.53
2016	NYSE	PEN	Thu, Sep 21, 2023	260.34	260.34	249.68	250.36
2015	NYSE	PEN	Wed, Sep 20, 2023	265.07	265.20	261.50	262.43
2014	NYSE	PEN	Tue, Sep 19, 2023	260.87	263.84	260.00	262.70
2013	NYSE	PEN	Mon, Sep 18, 2023	265.84	268.06	261.19	262.25
2012	NYSE	PEN	Fri, Sep 15, 2023	268.71	269.43	262.85	267.59
2011	NYSE	PEN	Thu, Sep 14, 2023	279.77	282.11	269.33	269.46
2010	NYSE	PEN	Wed, Sep 13, 2023	288.55	292.26	278.32	279.26
2009	NYSE	PEN	Tue, Sep 12, 2023	298.97	298.97	288.06	290.22
2008	NYSE	PEN	Mon, Sep 11, 2023	294.69	302.00	293.80	300.02
2007	NYSE	PEN	Fri, Sep 8, 2023	288.66	294.00	283.47	292.98
2006	NYSE	PEN	Thu, Sep 7, 2023	277.86	291.38	277.86	289.53
2005	NYSE	PEN	Wed, Sep 6, 2023	265.44	281.47	265.44	279.06
2004	NYSE	PEN	Tue, Sep 5, 2023	263.07	264.41	258.44	262.10
2003	NYSE	PEN	Fri, Sep 1, 2023	266.62	267.37	262.62	264.12
2002	NYSE	PEN	Thu, Aug 31, 2023	264.08	268.51	262.45	264.50
2001	NYSE	PEN	Wed, Aug 30, 2023	259.25	266.82	259.04	263.94
2000	NYSE	PEN	Tue, Aug 29, 2023	252.04	259.36	252.04	259.01
1999	NYSE	PEN	Mon, Aug 28, 2023	253.00	256.88	252.37	252.53
1998	NYSE	PEN	Fri, Aug 25, 2023	249.45	252.18	247.30	251.43
1997	NYSE	PEN	Thu, Aug 24, 2023	253.46	254.00	248.52	248.71
1996	NYSE	PEN	Wed, Aug 23, 2023	252.64	254.23	250.20	252.88
1995	NYSE	PEN	Tue, Aug 22, 2023	249.05	254.09	247.77	252.44
1994	NYSE	PEN	Mon, Aug 21, 2023	251.53	252.70	246.69	248.71
1993	NYSE	PEN	Fri, Aug 18, 2023	253.61	253.92	248.03	251.22
1992	NYSE	PEN	Thu, Aug 17, 2023	255.63	259.11	253.47	254.99
1991	NYSE	PEN	Wed, Aug 16, 2023	259.95	261.30	254.36	255.43
1990	NYSE	PEN	Tue, Aug 15, 2023	255.43	261.49	255.36	260.12
1989	NYSE	PEN	Mon, Aug 14, 2023	246.82	255.74	246.82	255.63
1988	NYSE	PEN	Fri, Aug 11, 2023	247.15	248.90	246.04	247.44
1987	NYSE	PEN	Thu, Aug 10, 2023	247.13	251.16	246.63	248.39
1986	NYSE	PEN	Wed, Aug 9, 2023	248.37	250.25	243.15	246.96
1985	NYSE	PEN	Tue, Aug 8, 2023	251.00	251.00	244.54	247.89
1984	NYSE	PEN	Mon, Aug 7, 2023	253.48	261.04	252.09	252.66
1983	NYSE	PEN	Fri, Aug 4, 2023	254.59	256.25	248.46	252.36
1982	NYSE	PEN	Thu, Aug 3, 2023	270.06	270.63	255.03	255.28
1981	NYSE	PEN	Wed, Aug 2, 2023	263.83	277.35	261.88	269.46
1980	NYSE	PEN	Tue, Aug 1, 2023	300.04	301.65	294.28	298.33
1979	NYSE	PEN	Mon, Jul 31, 2023	309.72	310.51	300.86	303.36
1978	NYSE	PEN	Fri, Jul 28, 2023	308.12	309.11	304.04	308.06
1977	NYSE	PEN	Thu, Jul 27, 2023	307.19	307.45	303.63	304.85
1976	NYSE	PEN	Wed, Jul 26, 2023	300.20	306.55	298.39	304.88
1975	NYSE	PEN	Tue, Jul 25, 2023	300.74	303.50	300.74	301.84
1974	NYSE	PEN	Mon, Jul 24, 2023	302.61	304.84	299.93	302.65
1973	NYSE	PEN	Fri, Jul 21, 2023	305.12	306.82	301.43	303.57
1972	NYSE	PEN	Thu, Jul 20, 2023	302.94	308.58	302.14	305.86
1971	NYSE	PEN	Wed, Jul 19, 2023	319.22	319.67	301.68	302.36
1970	NYSE	PEN	Tue, Jul 18, 2023	312.77	314.74	308.07	314.54
1969	NYSE	PEN	Mon, Jul 17, 2023	315.26	315.78	312.45	313.49
1968	NYSE	PEN	Fri, Jul 14, 2023	318.00	323.34	313.29	314.93
1967	NYSE	PEN	Thu, Jul 13, 2023	318.51	320.16	314.97	319.07
1966	NYSE	PEN	Wed, Jul 12, 2023	324.50	324.59	316.18	317.96
1965	NYSE	PEN	Tue, Jul 11, 2023	327.04	328.57	320.81	321.36
1964	NYSE	PEN	Mon, Jul 10, 2023	329.40	332.52	326.55	327.25
1963	NYSE	PEN	Fri, Jul 7, 2023	331.15	333.34	326.71	327.37
1962	NYSE	PEN	Thu, Jul 6, 2023	336.67	339.26	329.38	331.58
1961	NYSE	PEN	Wed, Jul 5, 2023	338.27	341.23	333.60	337.29
1960	NYSE	PEN	Mon, Jul 3, 2023	341.45	344.04	338.37	338.77
1959	NYSE	PEN	Fri, Jun 30, 2023	343.71	348.67	341.39	344.06
1958	NYSE	PEN	Thu, Jun 29, 2023	329.00	340.70	328.94	340.37
1957	NYSE	PEN	Wed, Jun 28, 2023	327.13	330.68	327.08	329.43
1956	NYSE	PEN	Tue, Jun 27, 2023	329.51	332.13	325.77	327.35
1955	NYSE	PEN	Mon, Jun 26, 2023	334.25	334.25	328.78	329.26
1954	NYSE	PEN	Fri, Jun 23, 2023	337.23	339.44	333.41	334.10
1953	NYSE	PEN	Thu, Jun 22, 2023	335.55	342.09	334.92	339.98
1952	NYSE	PEN	Wed, Jun 21, 2023	337.16	338.49	328.79	336.37
1951	NYSE	PEN	Tue, Jun 20, 2023	333.97	339.67	332.88	337.77
1950	NYSE	PEN	Fri, Jun 16, 2023	340.74	344.81	336.75	337.37
1949	NYSE	PEN	Thu, Jun 15, 2023	336.74	339.29	335.09	338.28
1948	NYSE	PEN	Wed, Jun 14, 2023	334.89	342.68	334.89	337.53
1947	NYSE	PEN	Tue, Jun 13, 2023	327.42	334.70	327.42	331.72
1946	NYSE	PEN	Mon, Jun 12, 2023	324.28	328.24	320.27	328.14
1945	NYSE	PEN	Fri, Jun 9, 2023	315.80	325.02	315.80	323.09
1944	NYSE	PEN	Thu, Jun 8, 2023	311.57	316.16	310.16	314.72
1943	NYSE	PEN	Wed, Jun 7, 2023	322.33	327.04	312.61	312.74
1942	NYSE	PEN	Tue, Jun 6, 2023	320.85	322.78	319.10	322.37
1941	NYSE	PEN	Mon, Jun 5, 2023	318.11	323.00	318.60	320.86
1940	NYSE	PEN	Fri, Jun 2, 2023	315.07	320.94	312.08	320.86
1939	NYSE	PEN	Thu, Jun 1, 2023	308.20	314.87	305.64	314.24
1938	NYSE	PEN	Wed, May 31, 2023	309.98	310.00	304.54	307.34
1937	NYSE	PEN	Tue, May 30, 2023	306.40	314.29	306.40	310.73
1936	NYSE	PEN	Fri, May 26, 2023	304.94	308.71	303.00	306.50
1935	NYSE	PEN	Thu, May 25, 2023	309.13	309.42	303.48	304.90
1934	NYSE	PEN	Wed, May 24, 2023	303.21	310.76	302.11	307.57
1933	NYSE	PEN	Tue, May 23, 2023	316.64	318.93	301.43	305.72
1932	NYSE	PEN	Mon, May 22, 2023	316.89	322.84	316.68	318.65
1931	NYSE	PEN	Fri, May 19, 2023	316.11	320.83	314.03	317.60
1930	NYSE	PEN	Thu, May 18, 2023	315.39	318.48	314.06	315.10
1929	NYSE	PEN	Wed, May 17, 2023	315.25	316.99	312.01	313.78
1928	NYSE	PEN	Tue, May 16, 2023	312.89	317.23	308.50	315.78
1927	NYSE	PEN	Mon, May 15, 2023	319.71	320.76	313.25	314.92
1926	NYSE	PEN	Fri, May 12, 2023	317.62	324.38	317.38	320.46
1925	NYSE	PEN	Thu, May 11, 2023	320.67	321.43	316.84	317.39
1924	NYSE	PEN	Wed, May 10, 2023	315.39	320.50	314.00	320.00
1923	NYSE	PEN	Tue, May 9, 2023	309.90	317.77	307.75	314.87
1922	NYSE	PEN	Mon, May 8, 2023	308.87	314.92	306.98	310.69
1921	NYSE	PEN	Fri, May 5, 2023	299.17	311.20	297.63	310.08
1920	NYSE	PEN	Thu, May 4, 2023	301.00	310.00	299.16	301.88
1919	NYSE	PEN	Wed, May 3, 2023	285.33	306.70	284.32	301.04
1918	NYSE	PEN	Tue, May 2, 2023	283.88	285.48	279.00	281.33
1917	NYSE	PEN	Mon, May 1, 2023	284.25	288.82	282.33	285.46
1916	NYSE	PEN	Fri, Apr 28, 2023	283.16	287.15	280.00	284.12
1915	NYSE	PEN	Thu, Apr 27, 2023	283.35	285.28	280.77	283.16
1914	NYSE	PEN	Wed, Apr 26, 2023	284.34	284.79	280.04	284.18
1913	NYSE	PEN	Tue, Apr 25, 2023	286.79	287.89	283.75	284.90
1912	NYSE	PEN	Mon, Apr 24, 2023	280.68	288.88	279.46	288.32
1911	NYSE	PEN	Fri, Apr 21, 2023	275.99	280.61	275.99	279.90
1910	NYSE	PEN	Thu, Apr 20, 2023	273.10	275.52	272.00	275.22
1909	NYSE	PEN	Wed, Apr 19, 2023	272.90	280.49	272.53	274.25
1908	NYSE	PEN	Tue, Apr 18, 2023	273.45	273.45	266.55	271.54
1907	NYSE	PEN	Mon, Apr 17, 2023	278.06	280.00	270.60	271.94
1906	NYSE	PEN	Fri, Apr 14, 2023	275.43	279.99	275.43	277.62
1905	NYSE	PEN	Thu, Apr 13, 2023	280.06	280.97	276.19	276.97
1904	NYSE	PEN	Wed, Apr 12, 2023	287.59	287.59	276.74	277.28
1903	NYSE	PEN	Tue, Apr 11, 2023	280.21	286.68	279.30	286.65
1902	NYSE	PEN	Mon, Apr 10, 2023	272.81	280.14	271.25	278.82
1901	NYSE	PEN	Thu, Apr 6, 2023	281.80	281.91	272.35	274.16
1900	NYSE	PEN	Wed, Apr 5, 2023	280.89	283.64	279.64	282.57
1899	NYSE	PEN	Tue, Apr 4, 2023	281.73	285.99	280.46	280.82
1898	NYSE	PEN	Mon, Apr 3, 2023	276.37	281.91	273.63	281.73
1897	NYSE	PEN	Fri, Mar 31, 2023	278.68	282.68	278.40	278.69
1896	NYSE	PEN	Thu, Mar 30, 2023	277.95	278.10	273.17	277.09
1895	NYSE	PEN	Wed, Mar 29, 2023	271.00	279.56	271.00	274.79
1894	NYSE	PEN	Tue, Mar 28, 2023	278.27	280.46	275.10	275.54
1893	NYSE	PEN	Mon, Mar 27, 2023	276.96	278.45	274.03	277.16
1892	NYSE	PEN	Fri, Mar 24, 2023	277.59	278.34	272.61	274.67
1891	NYSE	PEN	Thu, Mar 23, 2023	276.41	283.42	273.76	277.82
1890	NYSE	PEN	Wed, Mar 22, 2023	269.80	278.19	267.77	273.61
1889	NYSE	PEN	Tue, Mar 21, 2023	267.21	270.70	264.80	270.07
1888	NYSE	PEN	Mon, Mar 20, 2023	262.37	267.25	260.46	266.17
1887	NYSE	PEN	Fri, Mar 17, 2023	265.83	266.56	262.18	263.00
1886	NYSE	PEN	Thu, Mar 16, 2023	254.78	267.98	252.51	267.96
1885	NYSE	PEN	Wed, Mar 15, 2023	254.98	258.26	251.99	257.00
1884	NYSE	PEN	Tue, Mar 14, 2023	256.69	259.55	253.09	259.36
1883	NYSE	PEN	Mon, Mar 13, 2023	245.30	256.18	244.71	252.08
1882	NYSE	PEN	Fri, Mar 10, 2023	249.12	252.48	245.06	246.09
1881	NYSE	PEN	Thu, Mar 9, 2023	253.15	254.79	249.32	249.68
1880	NYSE	PEN	Wed, Mar 8, 2023	254.99	254.99	249.75	251.47
1879	NYSE	PEN	Tue, Mar 7, 2023	254.64	257.82	252.47	254.61
1878	NYSE	PEN	Mon, Mar 6, 2023	259.48	260.30	254.68	254.70
1877	NYSE	PEN	Fri, Mar 3, 2023	262.60	262.63	260.35	261.38
1876	NYSE	PEN	Thu, Mar 2, 2023	256.42	261.26	253.63	260.90
1875	NYSE	PEN	Wed, Mar 1, 2023	259.48	260.53	255.03	258.38
1874	NYSE	PEN	Tue, Feb 28, 2023	265.07	271.00	259.73	259.99
1873	NYSE	PEN	Mon, Feb 27, 2023	270.00	274.71	262.89	264.82
1872	NYSE	PEN	Fri, Feb 24, 2023	259.00	268.61	240.00	267.38
1871	NYSE	PEN	Thu, Feb 23, 2023	262.64	263.78	257.29	261.72
1870	NYSE	PEN	Wed, Feb 22, 2023	258.82	263.51	258.31	261.35
1869	NYSE	PEN	Tue, Feb 21, 2023	260.29	264.46	254.59	258.18
1868	NYSE	PEN	Fri, Feb 17, 2023	266.31	266.31	259.05	264.69
1867	NYSE	PEN	Thu, Feb 16, 2023	259.13	269.19	259.13	267.73
1866	NYSE	PEN	Wed, Feb 15, 2023	261.03	264.24	259.51	264.19
1865	NYSE	PEN	Tue, Feb 14, 2023	264.82	266.35	260.67	262.60
1864	NYSE	PEN	Mon, Feb 13, 2023	266.00	268.44	264.61	266.72
1863	NYSE	PEN	Fri, Feb 10, 2023	260.34	264.82	258.80	264.58
1862	NYSE	PEN	Thu, Feb 9, 2023	265.59	266.29	259.80	262.02
1861	NYSE	PEN	Wed, Feb 8, 2023	265.30	269.00	264.11	267.30
1860	NYSE	PEN	Tue, Feb 7, 2023	258.66	268.49	257.86	267.10
1859	NYSE	PEN	Mon, Feb 6, 2023	257.88	261.69	256.14	259.69
1858	NYSE	PEN	Fri, Feb 3, 2023	260.86	266.16	259.75	261.02
1857	NYSE	PEN	Thu, Feb 2, 2023	258.00	266.63	258.00	265.19
1856	NYSE	PEN	Wed, Feb 1, 2023	251.55	257.76	250.47	257.30
1855	NYSE	PEN	Tue, Jan 31, 2023	250.00	252.49	245.89	250.41
1854	NYSE	PEN	Mon, Jan 30, 2023	248.81	252.17	245.68	250.00
1853	NYSE	PEN	Fri, Jan 27, 2023	243.54	252.68	242.05	250.44
1852	NYSE	PEN	Thu, Jan 26, 2023	240.08	245.01	237.14	244.58
1851	NYSE	PEN	Wed, Jan 25, 2023	239.20	240.56	233.50	238.86
1850	NYSE	PEN	Tue, Jan 24, 2023	247.21	253.22	242.08	243.60
1849	NYSE	PEN	Mon, Jan 23, 2023	247.57	250.85	245.27	250.63
1848	NYSE	PEN	Fri, Jan 20, 2023	240.85	248.67	239.03	248.34
1847	NYSE	PEN	Thu, Jan 19, 2023	238.15	241.41	235.88	239.66
1846	NYSE	PEN	Wed, Jan 18, 2023	234.73	246.01	234.12	239.51
1845	NYSE	PEN	Tue, Jan 17, 2023	232.18	237.61	229.78	233.13
1844	NYSE	PEN	Fri, Jan 13, 2023	229.19	240.40	229.19	237.78
1843	NYSE	PEN	Thu, Jan 12, 2023	226.89	231.15	224.03	230.51
1842	NYSE	PEN	Wed, Jan 11, 2023	232.87	233.61	222.64	227.87
1841	NYSE	PEN	Tue, Jan 10, 2023	227.49	232.14	223.05	232.10
1840	NYSE	PEN	Mon, Jan 9, 2023	233.09	233.64	222.50	226.00
1839	NYSE	PEN	Fri, Jan 6, 2023	221.61	230.53	218.55	230.45
1838	NYSE	PEN	Thu, Jan 5, 2023	223.86	226.08	220.01	220.77
1837	NYSE	PEN	Wed, Jan 4, 2023	223.64	226.28	218.89	224.65
1836	NYSE	PEN	Tue, Jan 3, 2023	227.12	228.70	218.69	221.20
1835	NYSE	PEN	Fri, Dec 30, 2022	219.38	222.99	217.20	222.46
1834	NYSE	PEN	Thu, Dec 29, 2022	222.59	224.68	221.27	221.86
1833	NYSE	PEN	Wed, Dec 28, 2022	220.30	221.71	216.32	220.14
1832	NYSE	PEN	Tue, Dec 27, 2022	218.83	222.01	215.99	219.47
1831	NYSE	PEN	Fri, Dec 23, 2022	223.03	223.03	217.70	219.62
1830	NYSE	PEN	Thu, Dec 22, 2022	220.69	224.20	218.34	223.53
1829	NYSE	PEN	Wed, Dec 21, 2022	221.30	225.02	218.73	220.95
1828	NYSE	PEN	Tue, Dec 20, 2022	220.07	223.58	219.26	220.10
1827	NYSE	PEN	Mon, Dec 19, 2022	221.15	222.78	216.59	219.77
1826	NYSE	PEN	Fri, Dec 16, 2022	221.88	223.75	219.63	223.06
1825	NYSE	PEN	Thu, Dec 15, 2022	221.45	225.34	218.38	223.81
1824	NYSE	PEN	Wed, Dec 14, 2022	223.77	233.26	223.50	224.97
1823	NYSE	PEN	Tue, Dec 13, 2022	224.76	227.46	219.83	225.32
1822	NYSE	PEN	Mon, Dec 12, 2022	218.31	222.23	214.29	215.37
1821	NYSE	PEN	Fri, Dec 9, 2022	227.20	230.94	216.19	216.20
1820	NYSE	PEN	Thu, Dec 8, 2022	220.56	232.74	218.28	228.27
1819	NYSE	PEN	Wed, Dec 7, 2022	215.32	220.54	215.32	220.00
1818	NYSE	PEN	Tue, Dec 6, 2022	211.17	216.40	208.00	216.01
1817	NYSE	PEN	Mon, Dec 5, 2022	208.52	212.54	206.11	212.00
1816	NYSE	PEN	Fri, Dec 2, 2022	206.63	212.19	206.11	210.85
1815	NYSE	PEN	Thu, Dec 1, 2022	208.85	213.71	207.34	210.11
1814	NYSE	PEN	Wed, Nov 30, 2022	200.99	209.54	200.26	209.51
1813	NYSE	PEN	Tue, Nov 29, 2022	199.00	203.87	197.28	199.76
1812	NYSE	PEN	Mon, Nov 28, 2022	193.84	198.11	192.78	198.05
1811	NYSE	PEN	Fri, Nov 25, 2022	195.61	197.70	195.28	195.94
1810	NYSE	PEN	Wed, Nov 23, 2022	192.72	196.36	190.34	196.22
1809	NYSE	PEN	Tue, Nov 22, 2022	192.00	193.50	188.32	192.72
1808	NYSE	PEN	Mon, Nov 21, 2022	189.05	193.44	188.94	192.42
1807	NYSE	PEN	Fri, Nov 18, 2022	195.49	195.49	190.12	191.28
1806	NYSE	PEN	Thu, Nov 17, 2022	194.00	196.71	190.59	193.18
1805	NYSE	PEN	Wed, Nov 16, 2022	193.80	198.57	192.81	197.75
1804	NYSE	PEN	Tue, Nov 15, 2022	197.94	199.78	192.63	195.99
1803	NYSE	PEN	Mon, Nov 14, 2022	195.13	196.36	192.12	193.48
1802	NYSE	PEN	Fri, Nov 11, 2022	190.91	201.53	190.91	194.02
1801	NYSE	PEN	Thu, Nov 10, 2022	181.60	194.97	181.60	190.90
1800	NYSE	PEN	Wed, Nov 9, 2022	176.31	179.79	172.87	176.00
1799	NYSE	PEN	Tue, Nov 8, 2022	176.41	176.94	167.52	176.27
1798	NYSE	PEN	Mon, Nov 7, 2022	163.80	179.68	163.68	178.16
1797	NYSE	PEN	Fri, Nov 4, 2022	158.61	164.95	144.76	162.03
1796	NYSE	PEN	Thu, Nov 3, 2022	154.95	156.07	148.55	151.88
1795	NYSE	PEN	Wed, Nov 2, 2022	161.10	163.58	156.93	157.38
1794	NYSE	PEN	Tue, Nov 1, 2022	174.83	175.71	161.34	161.85
1793	NYSE	PEN	Mon, Oct 31, 2022	169.08	172.47	167.65	171.47
1792	NYSE	PEN	Fri, Oct 28, 2022	170.85	173.08	167.14	169.48
1791	NYSE	PEN	Thu, Oct 27, 2022	177.50	179.24	170.14	171.59
1790	NYSE	PEN	Wed, Oct 26, 2022	177.19	182.04	175.57	176.82
1789	NYSE	PEN	Tue, Oct 25, 2022	172.22	177.19	171.62	175.52
1788	NYSE	PEN	Mon, Oct 24, 2022	172.41	172.89	168.09	171.50
1787	NYSE	PEN	Fri, Oct 21, 2022	170.58	172.98	166.00	171.23
1786	NYSE	PEN	Thu, Oct 20, 2022	174.29	177.75	169.35	170.12
1785	NYSE	PEN	Wed, Oct 19, 2022	181.97	182.58	171.14	175.16
1784	NYSE	PEN	Tue, Oct 18, 2022	189.85	192.89	183.68	185.04
1783	NYSE	PEN	Mon, Oct 17, 2022	184.19	187.88	182.23	183.67
1782	NYSE	PEN	Fri, Oct 14, 2022	187.61	187.82	177.94	179.94
1781	NYSE	PEN	Thu, Oct 13, 2022	177.04	186.55	175.91	185.58
1780	NYSE	PEN	Wed, Oct 12, 2022	182.28	182.73	178.42	182.22
1779	NYSE	PEN	Tue, Oct 11, 2022	180.09	183.95	172.54	179.88
1778	NYSE	PEN	Mon, Oct 10, 2022	182.40	182.40	176.00	180.52
1777	NYSE	PEN	Fri, Oct 7, 2022	190.41	191.41	180.17	181.26
1776	NYSE	PEN	Thu, Oct 6, 2022	195.64	198.27	194.23	194.66
1775	NYSE	PEN	Wed, Oct 5, 2022	194.12	197.95	191.20	196.23
1774	NYSE	PEN	Tue, Oct 4, 2022	198.95	203.81	198.95	200.92
1773	NYSE	PEN	Mon, Oct 3, 2022	191.20	196.33	187.87	195.57
1772	NYSE	PEN	Fri, Sep 30, 2022	192.82	198.65	189.39	189.60
1771	NYSE	PEN	Thu, Sep 29, 2022	191.00	193.35	187.95	191.82
1770	NYSE	PEN	Wed, Sep 28, 2022	184.90	194.21	184.90	193.23
1769	NYSE	PEN	Tue, Sep 27, 2022	185.73	188.80	179.34	184.24
1768	NYSE	PEN	Mon, Sep 26, 2022	183.44	186.33	181.09	182.52
1767	NYSE	PEN	Fri, Sep 23, 2022	179.20	186.20	177.12	184.94
1766	NYSE	PEN	Thu, Sep 22, 2022	185.23	185.23	179.93	180.39
1765	NYSE	PEN	Wed, Sep 21, 2022	193.38	193.38	186.01	186.02
1764	NYSE	PEN	Tue, Sep 20, 2022	192.91	195.22	189.13	191.95
1763	NYSE	PEN	Mon, Sep 19, 2022	193.82	195.34	188.14	194.45
1762	NYSE	PEN	Fri, Sep 16, 2022	198.85	198.85	194.02	195.55
1761	NYSE	PEN	Thu, Sep 15, 2022	198.15	205.24	198.15	202.64
1760	NYSE	PEN	Wed, Sep 14, 2022	198.61	202.43	196.65	200.24
1759	NYSE	PEN	Tue, Sep 13, 2022	198.02	203.14	194.45	199.65
1758	NYSE	PEN	Mon, Sep 12, 2022	204.48	205.88	199.05	200.86
1757	NYSE	PEN	Fri, Sep 9, 2022	200.41	211.48	200.01	205.88
1756	NYSE	PEN	Thu, Sep 8, 2022	183.99	203.26	183.00	197.49
1755	NYSE	PEN	Wed, Sep 7, 2022	164.28	188.43	162.87	185.90
1754	NYSE	PEN	Tue, Sep 6, 2022	166.08	167.41	162.38	164.25
1753	NYSE	PEN	Fri, Sep 2, 2022	167.67	170.26	163.52	165.03
1752	NYSE	PEN	Thu, Sep 1, 2022	162.17	166.77	159.16	166.26
1751	NYSE	PEN	Wed, Aug 31, 2022	164.46	168.25	161.56	164.17
1750	NYSE	PEN	Tue, Aug 30, 2022	163.48	165.06	159.25	161.76
1749	NYSE	PEN	Mon, Aug 29, 2022	163.34	164.52	160.47	161.88
1748	NYSE	PEN	Fri, Aug 26, 2022	168.91	170.78	164.04	165.87
1747	NYSE	PEN	Thu, Aug 25, 2022	162.85	169.18	161.54	169.08
1746	NYSE	PEN	Wed, Aug 24, 2022	158.59	162.53	158.59	161.22
1745	NYSE	PEN	Tue, Aug 23, 2022	157.79	157.82	153.93	157.36
1744	NYSE	PEN	Mon, Aug 22, 2022	159.53	161.00	155.99	157.33
1743	NYSE	PEN	Fri, Aug 19, 2022	165.95	165.99	160.61	162.47
1742	NYSE	PEN	Thu, Aug 18, 2022	168.21	168.21	165.00	167.19
1741	NYSE	PEN	Wed, Aug 17, 2022	168.05	169.60	165.01	168.20
1740	NYSE	PEN	Tue, Aug 16, 2022	172.55	172.73	167.73	169.72
1739	NYSE	PEN	Mon, Aug 15, 2022	171.29	175.21	170.51	174.69
1738	NYSE	PEN	Fri, Aug 12, 2022	171.42	173.42	169.35	172.02
1737	NYSE	PEN	Thu, Aug 11, 2022	174.00	176.80	168.70	169.85
1736	NYSE	PEN	Wed, Aug 10, 2022	162.14	173.52	161.09	173.06
1735	NYSE	PEN	Tue, Aug 9, 2022	166.13	166.13	159.34	159.47
1734	NYSE	PEN	Mon, Aug 8, 2022	165.42	173.23	164.77	169.10
1733	NYSE	PEN	Fri, Aug 5, 2022	140.96	167.36	139.03	166.83
1732	NYSE	PEN	Thu, Aug 4, 2022	146.35	146.85	142.60	143.14
1731	NYSE	PEN	Wed, Aug 3, 2022	147.92	148.78	145.64	146.69
1730	NYSE	PEN	Tue, Aug 2, 2022	140.58	147.60	140.58	146.46
1729	NYSE	PEN	Mon, Aug 1, 2022	137.12	142.10	136.10	141.09
1728	NYSE	PEN	Fri, Jul 29, 2022	140.91	141.60	139.10	139.38
1727	NYSE	PEN	Thu, Jul 28, 2022	138.02	141.65	134.63	141.10
1726	NYSE	PEN	Wed, Jul 27, 2022	133.26	136.71	131.36	136.52
1725	NYSE	PEN	Tue, Jul 26, 2022	129.29	132.04	127.80	131.60
1724	NYSE	PEN	Mon, Jul 25, 2022	132.57	132.57	128.62	129.38
1723	NYSE	PEN	Fri, Jul 22, 2022	129.35	133.06	127.44	131.34
1722	NYSE	PEN	Thu, Jul 21, 2022	125.92	131.30	125.18	129.50
1721	NYSE	PEN	Wed, Jul 20, 2022	124.83	127.56	123.25	124.98
1720	NYSE	PEN	Tue, Jul 19, 2022	123.51	125.85	122.35	124.71
1719	NYSE	PEN	Mon, Jul 18, 2022	126.25	126.68	120.25	121.05
1718	NYSE	PEN	Fri, Jul 15, 2022	122.65	124.16	120.10	122.50
1717	NYSE	PEN	Thu, Jul 14, 2022	120.29	121.10	118.65	120.36
1716	NYSE	PEN	Wed, Jul 13, 2022	124.07	124.95	121.96	122.63
1715	NYSE	PEN	Tue, Jul 12, 2022	130.71	131.83	125.09	126.38
1714	NYSE	PEN	Mon, Jul 11, 2022	132.99	134.57	129.81	130.45
1713	NYSE	PEN	Fri, Jul 8, 2022	132.42	138.10	130.80	134.90
1712	NYSE	PEN	Thu, Jul 7, 2022	124.53	133.78	124.22	133.68
1711	NYSE	PEN	Wed, Jul 6, 2022	126.63	127.74	124.63	125.32
1710	NYSE	PEN	Tue, Jul 5, 2022	123.64	127.04	121.18	126.51
1709	NYSE	PEN	Fri, Jul 1, 2022	124.39	126.36	121.85	125.70
1708	NYSE	PEN	Thu, Jun 30, 2022	127.94	128.00	122.79	124.52
1707	NYSE	PEN	Wed, Jun 29, 2022	127.78	130.43	125.00	130.25
1706	NYSE	PEN	Tue, Jun 28, 2022	132.51	133.99	128.32	128.55
1705	NYSE	PEN	Mon, Jun 27, 2022	132.14	132.94	129.42	132.56
1704	NYSE	PEN	Fri, Jun 24, 2022	129.17	132.38	128.03	131.75
1703	NYSE	PEN	Thu, Jun 23, 2022	123.24	127.97	122.94	127.58
1702	NYSE	PEN	Wed, Jun 22, 2022	121.83	125.47	121.27	122.50
1701	NYSE	PEN	Tue, Jun 21, 2022	122.52	124.10	121.75	122.11
1700	NYSE	PEN	Fri, Jun 17, 2022	117.23	122.45	117.00	120.14
1699	NYSE	PEN	Thu, Jun 16, 2022	118.92	119.51	114.87	116.09
1698	NYSE	PEN	Wed, Jun 15, 2022	120.12	124.21	119.14	122.11
1697	NYSE	PEN	Tue, Jun 14, 2022	125.09	125.09	118.83	118.97
1696	NYSE	PEN	Mon, Jun 13, 2022	126.38	128.28	124.31	125.43
1695	NYSE	PEN	Fri, Jun 10, 2022	131.05	133.29	129.60	131.56
1694	NYSE	PEN	Thu, Jun 9, 2022	139.03	139.77	133.71	133.74
1693	NYSE	PEN	Wed, Jun 8, 2022	141.85	144.00	140.38	140.52
1692	NYSE	PEN	Tue, Jun 7, 2022	138.80	143.02	138.80	141.85
1691	NYSE	PEN	Mon, Jun 6, 2022	143.29	143.29	138.59	139.93
1690	NYSE	PEN	Fri, Jun 3, 2022	144.19	144.77	139.72	140.99
1689	NYSE	PEN	Thu, Jun 2, 2022	141.68	146.84	139.11	146.00
1688	NYSE	PEN	Wed, Jun 1, 2022	147.81	148.95	136.33	141.27
1687	NYSE	PEN	Tue, May 31, 2022	148.01	149.99	145.81	146.92
1686	NYSE	PEN	Fri, May 27, 2022	143.54	149.43	142.26	149.38
1685	NYSE	PEN	Thu, May 26, 2022	144.02	145.14	141.80	141.92
1684	NYSE	PEN	Wed, May 25, 2022	140.12	144.00	140.12	143.17
1683	NYSE	PEN	Tue, May 24, 2022	139.32	140.66	134.60	140.05
1682	NYSE	PEN	Mon, May 23, 2022	143.05	143.58	139.25	142.49
1681	NYSE	PEN	Fri, May 20, 2022	143.81	143.81	136.59	141.97
1680	NYSE	PEN	Thu, May 19, 2022	143.51	148.28	142.03	142.35
1679	NYSE	PEN	Wed, May 18, 2022	147.92	150.00	143.27	144.51
1678	NYSE	PEN	Tue, May 17, 2022	144.05	150.99	142.41	150.82
1677	NYSE	PEN	Mon, May 16, 2022	141.92	146.00	140.01	140.38
1676	NYSE	PEN	Fri, May 13, 2022	139.18	145.16	138.54	143.25
1675	NYSE	PEN	Thu, May 12, 2022	133.33	137.89	130.96	135.80
1674	NYSE	PEN	Wed, May 11, 2022	140.62	143.90	133.90	134.09
1673	NYSE	PEN	Tue, May 10, 2022	139.10	142.46	131.72	141.11
1672	NYSE	PEN	Mon, May 9, 2022	147.89	149.45	133.79	136.24
1671	NYSE	PEN	Fri, May 6, 2022	152.95	152.95	142.73	150.07
1670	NYSE	PEN	Thu, May 5, 2022	168.76	168.76	151.43	153.74
1669	NYSE	PEN	Wed, May 4, 2022	169.66	174.00	160.75	170.88
1668	NYSE	PEN	Tue, May 3, 2022	177.03	179.72	170.78	174.15
1667	NYSE	PEN	Mon, May 2, 2022	172.28	178.55	170.23	177.20
1666	NYSE	PEN	Fri, Apr 29, 2022	174.24	179.27	172.36	172.56
1665	NYSE	PEN	Thu, Apr 28, 2022	174.44	177.08	166.65	175.07
1664	NYSE	PEN	Wed, Apr 27, 2022	179.35	181.42	171.11	171.84
1663	NYSE	PEN	Tue, Apr 26, 2022	184.65	187.03	179.37	179.64
1662	NYSE	PEN	Mon, Apr 25, 2022	185.01	191.50	182.99	187.55
1661	NYSE	PEN	Fri, Apr 22, 2022	196.18	196.61	186.38	186.79
1660	NYSE	PEN	Thu, Apr 21, 2022	207.29	209.79	195.42	197.40
1659	NYSE	PEN	Wed, Apr 20, 2022	207.72	209.54	203.11	204.20
1658	NYSE	PEN	Tue, Apr 19, 2022	195.50	208.23	195.50	207.74
1657	NYSE	PEN	Mon, Apr 18, 2022	197.58	199.13	191.85	193.45
1656	NYSE	PEN	Thu, Apr 14, 2022	204.40	205.44	197.48	197.74
1655	NYSE	PEN	Wed, Apr 13, 2022	200.67	205.27	199.05	203.90
1654	NYSE	PEN	Tue, Apr 12, 2022	203.56	206.90	197.48	199.67
1653	NYSE	PEN	Mon, Apr 11, 2022	214.86	223.90	199.72	200.39
1652	NYSE	PEN	Fri, Apr 8, 2022	218.20	223.86	213.18	217.93
1651	NYSE	PEN	Thu, Apr 7, 2022	211.43	220.27	211.31	219.09
1650	NYSE	PEN	Wed, Apr 6, 2022	217.92	217.92	209.76	212.82
1649	NYSE	PEN	Tue, Apr 5, 2022	220.80	222.74	214.37	222.48
1648	NYSE	PEN	Mon, Apr 4, 2022	226.85	229.44	218.82	220.94
1647	NYSE	PEN	Fri, Apr 1, 2022	221.71	228.01	220.58	227.33
1646	NYSE	PEN	Thu, Mar 31, 2022	216.11	228.19	216.11	222.13
1645	NYSE	PEN	Wed, Mar 30, 2022	215.85	217.34	213.36	216.86
1644	NYSE	PEN	Tue, Mar 29, 2022	208.55	217.07	207.65	215.86
1643	NYSE	PEN	Mon, Mar 28, 2022	205.41	209.30	202.25	204.33
1642	NYSE	PEN	Fri, Mar 25, 2022	206.52	206.52	199.15	202.54
1641	NYSE	PEN	Thu, Mar 24, 2022	208.19	208.19	203.22	205.68
1640	NYSE	PEN	Wed, Mar 23, 2022	210.27	210.56	204.53	206.50
1639	NYSE	PEN	Tue, Mar 22, 2022	212.12	216.59	209.71	212.81
1638	NYSE	PEN	Mon, Mar 21, 2022	213.08	216.28	207.27	210.65
1637	NYSE	PEN	Fri, Mar 18, 2022	210.17	218.70	208.96	215.57
1636	NYSE	PEN	Thu, Mar 17, 2022	199.93	210.68	194.73	210.56
1635	NYSE	PEN	Wed, Mar 16, 2022	194.22	201.94	192.83	201.43
1634	NYSE	PEN	Tue, Mar 15, 2022	189.77	192.27	186.88	191.05
1633	NYSE	PEN	Mon, Mar 14, 2022	192.50	199.03	186.19	187.51
1632	NYSE	PEN	Fri, Mar 11, 2022	203.49	203.49	192.00	192.20
1631	NYSE	PEN	Thu, Mar 10, 2022	202.16	202.26	197.70	200.00
1630	NYSE	PEN	Wed, Mar 9, 2022	207.37	209.77	204.77	206.59
1629	NYSE	PEN	Tue, Mar 8, 2022	210.78	211.03	201.00	202.02
1628	NYSE	PEN	Mon, Mar 7, 2022	224.44	224.44	211.95	212.44
1627	NYSE	PEN	Fri, Mar 4, 2022	221.57	223.54	217.52	222.87
1626	NYSE	PEN	Thu, Mar 3, 2022	230.73	232.81	221.25	222.43
1625	NYSE	PEN	Wed, Mar 2, 2022	226.24	229.37	222.68	227.23
1624	NYSE	PEN	Tue, Mar 1, 2022	219.82	230.67	218.93	224.27
1623	NYSE	PEN	Mon, Feb 28, 2022	221.71	226.90	219.29	221.74
1622	NYSE	PEN	Fri, Feb 25, 2022	215.87	225.92	214.67	222.92
1621	NYSE	PEN	Thu, Feb 24, 2022	196.41	216.44	196.41	215.75
1620	NYSE	PEN	Wed, Feb 23, 2022	207.01	218.47	200.00	204.05
1619	NYSE	PEN	Tue, Feb 22, 2022	206.29	218.95	206.29	216.59
1618	NYSE	PEN	Fri, Feb 18, 2022	217.12	220.52	210.44	211.15
1617	NYSE	PEN	Thu, Feb 17, 2022	226.97	226.97	215.72	216.15
1616	NYSE	PEN	Wed, Feb 16, 2022	229.70	230.16	222.26	227.87
1615	NYSE	PEN	Tue, Feb 15, 2022	226.35	232.26	225.61	231.57
1614	NYSE	PEN	Mon, Feb 14, 2022	224.53	228.18	220.00	221.17
1613	NYSE	PEN	Fri, Feb 11, 2022	229.95	234.33	223.47	226.06
1612	NYSE	PEN	Thu, Feb 10, 2022	228.54	239.90	227.13	230.14
1611	NYSE	PEN	Wed, Feb 9, 2022	228.59	235.77	228.59	235.08
1610	NYSE	PEN	Tue, Feb 8, 2022	219.00	226.76	217.07	225.40
1609	NYSE	PEN	Mon, Feb 7, 2022	218.66	224.89	218.66	221.95
1608	NYSE	PEN	Fri, Feb 4, 2022	216.83	223.88	214.82	219.82
1607	NYSE	PEN	Thu, Feb 3, 2022	219.03	222.68	216.56	217.92
1606	NYSE	PEN	Wed, Feb 2, 2022	226.93	228.14	220.39	224.10
1605	NYSE	PEN	Tue, Feb 1, 2022	228.33	232.55	221.03	228.15
1604	NYSE	PEN	Mon, Jan 31, 2022	207.47	226.77	207.47	226.01
1603	NYSE	PEN	Fri, Jan 28, 2022	199.00	206.75	193.62	206.50
1602	NYSE	PEN	Thu, Jan 27, 2022	211.35	214.46	197.07	197.49
1601	NYSE	PEN	Wed, Jan 26, 2022	217.53	219.58	206.97	209.29
1600	NYSE	PEN	Tue, Jan 25, 2022	225.35	231.18	211.61	213.07
1599	NYSE	PEN	Mon, Jan 24, 2022	214.26	229.80	208.00	228.46
1598	NYSE	PEN	Fri, Jan 21, 2022	221.60	225.13	217.00	218.30
1597	NYSE	PEN	Thu, Jan 20, 2022	221.18	232.18	221.00	223.30
1596	NYSE	PEN	Wed, Jan 19, 2022	224.89	229.96	218.00	218.65
1595	NYSE	PEN	Tue, Jan 18, 2022	234.92	236.03	223.03	223.73
1594	NYSE	PEN	Fri, Jan 14, 2022	243.70	247.12	236.33	237.58
1593	NYSE	PEN	Thu, Jan 13, 2022	258.08	260.60	245.55	247.16
1592	NYSE	PEN	Wed, Jan 12, 2022	260.49	269.25	256.42	258.79
1591	NYSE	PEN	Tue, Jan 11, 2022	246.64	260.14	244.59	259.89
1590	NYSE	PEN	Mon, Jan 10, 2022	251.71	252.00	236.87	245.59
1589	NYSE	PEN	Fri, Jan 7, 2022	253.74	263.12	249.36	254.50
1588	NYSE	PEN	Thu, Jan 6, 2022	257.40	263.49	254.26	255.93
1587	NYSE	PEN	Wed, Jan 5, 2022	274.22	276.48	258.80	260.01
1586	NYSE	PEN	Tue, Jan 4, 2022	283.99	286.98	275.56	276.69
1585	NYSE	PEN	Mon, Jan 3, 2022	285.34	287.53	277.36	283.98
1584	NYSE	PEN	Fri, Dec 31, 2021	286.71	290.36	284.77	287.32
1583	NYSE	PEN	Thu, Dec 30, 2021	281.00	287.83	279.96	286.50
1582	NYSE	PEN	Wed, Dec 29, 2021	278.06	280.95	276.59	280.89
1581	NYSE	PEN	Tue, Dec 28, 2021	279.87	280.60	274.20	276.47
1580	NYSE	PEN	Mon, Dec 27, 2021	274.85	280.00	268.81	279.35
1579	NYSE	PEN	Thu, Dec 23, 2021	273.90	279.88	270.80	275.55
1578	NYSE	PEN	Wed, Dec 22, 2021	259.98	271.50	259.98	271.08
1577	NYSE	PEN	Tue, Dec 21, 2021	252.79	262.62	251.93	259.66
1576	NYSE	PEN	Mon, Dec 20, 2021	249.69	252.75	246.78	250.82
1575	NYSE	PEN	Fri, Dec 17, 2021	247.43	256.74	245.35	253.20
1574	NYSE	PEN	Thu, Dec 16, 2021	253.94	255.29	246.51	247.10
1573	NYSE	PEN	Wed, Dec 15, 2021	245.45	255.00	245.45	253.94
1572	NYSE	PEN	Tue, Dec 14, 2021	248.45	251.29	245.25	247.83
1571	NYSE	PEN	Mon, Dec 13, 2021	245.80	254.17	243.20	252.70
1570	NYSE	PEN	Fri, Dec 10, 2021	250.30	254.17	244.52	244.95
1569	NYSE	PEN	Thu, Dec 9, 2021	260.70	264.61	249.30	249.78
1568	NYSE	PEN	Wed, Dec 8, 2021	256.88	265.00	252.99	261.58
1567	NYSE	PEN	Tue, Dec 7, 2021	253.01	259.69	252.92	255.87
1566	NYSE	PEN	Mon, Dec 6, 2021	238.82	250.29	236.38	248.99
1565	NYSE	PEN	Fri, Dec 3, 2021	248.22	249.03	235.14	238.08
1564	NYSE	PEN	Thu, Dec 2, 2021	243.00	247.85	239.61	247.58
1563	NYSE	PEN	Wed, Dec 1, 2021	248.54	250.74	243.32	243.51
1562	NYSE	PEN	Tue, Nov 30, 2021	243.64	248.98	243.14	245.65
1561	NYSE	PEN	Mon, Nov 29, 2021	253.25	253.97	245.50	245.89
1560	NYSE	PEN	Fri, Nov 26, 2021	256.91	260.14	250.00	250.16
1559	NYSE	PEN	Wed, Nov 24, 2021	255.15	263.09	253.93	259.98
1558	NYSE	PEN	Tue, Nov 23, 2021	258.83	259.13	251.57	256.61
1557	NYSE	PEN	Mon, Nov 22, 2021	260.56	263.00	257.50	259.72
1556	NYSE	PEN	Fri, Nov 19, 2021	261.34	266.10	260.25	262.02
1555	NYSE	PEN	Thu, Nov 18, 2021	266.24	266.24	255.37	260.17
1554	NYSE	PEN	Wed, Nov 17, 2021	266.90	272.38	263.04	266.51
1553	NYSE	PEN	Tue, Nov 16, 2021	256.78	266.19	256.78	265.42
1552	NYSE	PEN	Mon, Nov 15, 2021	265.36	266.83	256.74	257.47
1551	NYSE	PEN	Fri, Nov 12, 2021	265.83	266.91	262.94	266.69
1550	NYSE	PEN	Thu, Nov 11, 2021	267.65	268.71	258.55	264.62
1549	NYSE	PEN	Wed, Nov 10, 2021	273.08	276.87	268.36	269.65
1548	NYSE	PEN	Tue, Nov 9, 2021	273.00	278.00	270.98	274.78
1547	NYSE	PEN	Mon, Nov 8, 2021	284.37	284.98	273.47	274.51
1546	NYSE	PEN	Fri, Nov 5, 2021	286.63	289.53	281.37	285.24
1545	NYSE	PEN	Thu, Nov 4, 2021	278.54	289.81	278.00	288.00
1544	NYSE	PEN	Wed, Nov 3, 2021	278.27	280.82	272.68	277.34
1543	NYSE	PEN	Tue, Nov 2, 2021	281.79	281.79	276.16	279.48
1542	NYSE	PEN	Mon, Nov 1, 2021	278.06	280.66	274.77	279.54
1541	NYSE	PEN	Fri, Oct 29, 2021	277.04	279.51	273.33	276.55
1540	NYSE	PEN	Thu, Oct 28, 2021	272.13	278.37	272.13	277.91
1539	NYSE	PEN	Wed, Oct 27, 2021	275.34	275.34	267.24	271.41
1538	NYSE	PEN	Tue, Oct 26, 2021	277.58	280.24	275.08	275.54
1537	NYSE	PEN	Mon, Oct 25, 2021	280.09	284.15	277.84	278.19
1536	NYSE	PEN	Fri, Oct 22, 2021	280.30	282.68	277.30	279.00
1535	NYSE	PEN	Thu, Oct 21, 2021	272.16	278.71	271.99	278.50
1534	NYSE	PEN	Wed, Oct 20, 2021	275.02	276.30	270.81	273.78
1533	NYSE	PEN	Tue, Oct 19, 2021	268.04	275.48	266.34	272.33
1532	NYSE	PEN	Mon, Oct 18, 2021	266.46	268.60	264.33	265.75
1531	NYSE	PEN	Fri, Oct 15, 2021	271.22	271.22	265.93	267.75
1530	NYSE	PEN	Thu, Oct 14, 2021	266.43	272.68	265.39	269.71
1529	NYSE	PEN	Wed, Oct 13, 2021	260.89	265.07	260.89	263.45
1528	NYSE	PEN	Tue, Oct 12, 2021	255.00	264.62	255.00	261.62
1527	NYSE	PEN	Mon, Oct 11, 2021	252.83	256.96	252.77	253.00
1526	NYSE	PEN	Fri, Oct 8, 2021	263.67	263.67	254.30	255.22
1525	NYSE	PEN	Thu, Oct 7, 2021	260.17	270.88	260.17	261.60
1524	NYSE	PEN	Wed, Oct 6, 2021	255.85	259.61	252.02	259.44
1523	NYSE	PEN	Tue, Oct 5, 2021	256.00	263.61	256.00	258.69
1522	NYSE	PEN	Mon, Oct 4, 2021	262.57	262.90	252.65	255.42
1521	NYSE	PEN	Fri, Oct 1, 2021	267.06	269.58	258.53	263.09
1520	NYSE	PEN	Thu, Sep 30, 2021	267.71	271.78	265.29	266.50
1519	NYSE	PEN	Wed, Sep 29, 2021	262.99	269.97	262.48	265.10
1518	NYSE	PEN	Tue, Sep 28, 2021	268.07	268.07	257.35	262.02
1517	NYSE	PEN	Mon, Sep 27, 2021	278.65	278.65	269.21	271.22
1516	NYSE	PEN	Fri, Sep 24, 2021	282.13	285.75	278.60	278.73
1515	NYSE	PEN	Thu, Sep 23, 2021	285.90	286.00	281.50	282.59
1514	NYSE	PEN	Wed, Sep 22, 2021	285.00	292.84	282.88	286.48
1513	NYSE	PEN	Tue, Sep 21, 2021	279.79	284.57	276.26	283.25
1512	NYSE	PEN	Mon, Sep 20, 2021	281.96	283.89	274.06	277.68
1511	NYSE	PEN	Fri, Sep 17, 2021	292.08	292.84	281.85	284.73
1510	NYSE	PEN	Thu, Sep 16, 2021	292.19	293.20	285.64	291.24
1509	NYSE	PEN	Wed, Sep 15, 2021	286.80	290.99	282.45	288.88
1508	NYSE	PEN	Tue, Sep 14, 2021	281.08	289.14	277.70	287.78
1507	NYSE	PEN	Mon, Sep 13, 2021	283.21	284.45	275.72	279.31
1506	NYSE	PEN	Fri, Sep 10, 2021	273.87	283.86	271.90	282.23
1505	NYSE	PEN	Thu, Sep 9, 2021	271.99	275.52	271.04	271.48
1504	NYSE	PEN	Wed, Sep 8, 2021	271.84	274.70	270.31	271.92
1503	NYSE	PEN	Tue, Sep 7, 2021	277.00	277.00	268.13	270.17
1502	NYSE	PEN	Fri, Sep 3, 2021	276.93	278.55	274.69	277.50
1501	NYSE	PEN	Thu, Sep 2, 2021	272.00	280.69	270.72	277.66
1500	NYSE	PEN	Wed, Sep 1, 2021	274.74	277.85	269.45	271.99
1499	NYSE	PEN	Tue, Aug 31, 2021	271.21	277.42	268.13	274.95
1498	NYSE	PEN	Mon, Aug 30, 2021	273.12	275.85	270.43	270.53
1497	NYSE	PEN	Fri, Aug 27, 2021	270.20	275.95	270.20	271.81
1496	NYSE	PEN	Thu, Aug 26, 2021	269.03	272.28	268.10	269.38
1495	NYSE	PEN	Wed, Aug 25, 2021	275.82	279.21	268.86	269.38
1494	NYSE	PEN	Tue, Aug 24, 2021	265.00	276.00	264.94	275.77
1493	NYSE	PEN	Mon, Aug 23, 2021	261.90	269.89	259.74	264.43
1492	NYSE	PEN	Fri, Aug 20, 2021	255.27	262.64	254.09	261.30
1491	NYSE	PEN	Thu, Aug 19, 2021	255.48	256.50	253.48	255.26
1490	NYSE	PEN	Wed, Aug 18, 2021	254.53	256.65	251.52	254.42
1489	NYSE	PEN	Tue, Aug 17, 2021	250.91	254.89	247.75	254.23
1488	NYSE	PEN	Mon, Aug 16, 2021	255.60	256.33	249.69	252.83
1487	NYSE	PEN	Fri, Aug 13, 2021	260.14	262.36	257.09	257.66
1486	NYSE	PEN	Thu, Aug 12, 2021	253.92	262.62	252.76	261.83
1485	NYSE	PEN	Wed, Aug 11, 2021	257.28	260.13	243.79	255.96
1484	NYSE	PEN	Tue, Aug 10, 2021	272.00	284.99	257.97	258.39
1483	NYSE	PEN	Mon, Aug 9, 2021	265.34	265.62	257.91	263.65
1482	NYSE	PEN	Fri, Aug 6, 2021	270.54	270.54	260.28	263.94
1481	NYSE	PEN	Thu, Aug 5, 2021	262.80	271.23	260.13	270.15
1480	NYSE	PEN	Wed, Aug 4, 2021	261.61	268.54	261.61	262.88
1479	NYSE	PEN	Tue, Aug 3, 2021	265.47	266.04	260.68	262.17
1478	NYSE	PEN	Mon, Aug 2, 2021	268.22	270.05	265.09	265.29
1477	NYSE	PEN	Fri, Jul 30, 2021	262.46	270.00	262.46	266.23
1476	NYSE	PEN	Thu, Jul 29, 2021	262.51	270.26	261.86	264.43
1475	NYSE	PEN	Wed, Jul 28, 2021	263.31	265.00	260.09	262.10
1474	NYSE	PEN	Tue, Jul 27, 2021	261.56	261.65	256.09	261.23
1473	NYSE	PEN	Mon, Jul 26, 2021	265.24	265.24	261.53	262.09
1472	NYSE	PEN	Fri, Jul 23, 2021	268.48	271.43	265.24	266.40
1471	NYSE	PEN	Thu, Jul 22, 2021	265.65	268.06	263.65	267.14
1470	NYSE	PEN	Wed, Jul 21, 2021	263.87	265.78	259.01	264.66
1469	NYSE	PEN	Tue, Jul 20, 2021	257.37	264.25	257.37	261.95
1468	NYSE	PEN	Mon, Jul 19, 2021	250.60	258.37	250.28	256.38
1467	NYSE	PEN	Fri, Jul 16, 2021	252.50	255.55	248.51	254.22
1466	NYSE	PEN	Thu, Jul 15, 2021	250.94	253.94	249.02	250.72
1465	NYSE	PEN	Wed, Jul 14, 2021	266.45	268.01	252.37	253.83
1464	NYSE	PEN	Tue, Jul 13, 2021	270.00	271.03	263.61	264.11
1463	NYSE	PEN	Mon, Jul 12, 2021	275.09	275.09	270.03	271.60
1462	NYSE	PEN	Fri, Jul 9, 2021	273.78	277.60	271.64	276.55
1461	NYSE	PEN	Thu, Jul 8, 2021	270.31	275.44	268.19	273.20
1460	NYSE	PEN	Wed, Jul 7, 2021	278.20	279.35	273.46	275.37
1459	NYSE	PEN	Tue, Jul 6, 2021	275.29	276.77	269.80	275.90
1458	NYSE	PEN	Fri, Jul 2, 2021	277.25	277.25	271.50	273.53
1457	NYSE	PEN	Thu, Jul 1, 2021	273.33	277.89	271.17	276.30
1456	NYSE	PEN	Wed, Jun 30, 2021	275.62	279.60	272.95	274.06
1455	NYSE	PEN	Tue, Jun 29, 2021	280.46	282.72	275.67	276.88
1454	NYSE	PEN	Mon, Jun 28, 2021	285.15	288.10	279.64	280.92
1453	NYSE	PEN	Fri, Jun 25, 2021	278.62	283.80	278.33	283.28
1452	NYSE	PEN	Thu, Jun 24, 2021	284.47	285.87	279.13	279.42
1451	NYSE	PEN	Wed, Jun 23, 2021	272.59	281.05	272.59	279.91
1450	NYSE	PEN	Tue, Jun 22, 2021	275.11	275.39	271.81	273.70
1449	NYSE	PEN	Mon, Jun 21, 2021	268.73	274.02	263.24	273.69
1448	NYSE	PEN	Fri, Jun 18, 2021	274.18	275.34	265.55	267.57
1447	NYSE	PEN	Thu, Jun 17, 2021	275.00	278.27	271.78	273.26
1446	NYSE	PEN	Wed, Jun 16, 2021	277.98	278.51	271.27	275.37
1445	NYSE	PEN	Tue, Jun 15, 2021	277.19	279.28	272.55	276.27
1444	NYSE	PEN	Mon, Jun 14, 2021	291.10	291.10	276.87	277.42
1443	NYSE	PEN	Fri, Jun 11, 2021	286.47	290.00	285.23	289.78
1442	NYSE	PEN	Thu, Jun 10, 2021	283.77	286.85	280.75	286.21
1441	NYSE	PEN	Wed, Jun 9, 2021	287.96	287.96	282.76	283.78
1440	NYSE	PEN	Tue, Jun 8, 2021	281.81	286.04	278.54	285.42
1439	NYSE	PEN	Mon, Jun 7, 2021	268.25	279.41	267.00	278.12
1438	NYSE	PEN	Fri, Jun 4, 2021	269.64	272.52	262.96	269.65
1437	NYSE	PEN	Thu, Jun 3, 2021	251.50	257.26	248.64	256.66
1436	NYSE	PEN	Wed, Jun 2, 2021	249.62	254.44	247.41	253.56
1435	NYSE	PEN	Tue, Jun 1, 2021	250.46	252.09	245.66	250.61
1434	NYSE	PEN	Fri, May 28, 2021	251.70	254.79	247.90	249.11
1433	NYSE	PEN	Thu, May 27, 2021	248.14	249.75	242.67	248.49
1432	NYSE	PEN	Wed, May 26, 2021	249.99	254.43	246.59	247.26
1431	NYSE	PEN	Tue, May 25, 2021	247.87	251.80	246.00	250.05
1430	NYSE	PEN	Mon, May 24, 2021	256.43	256.54	245.79	246.83
1429	NYSE	PEN	Fri, May 21, 2021	254.49	262.97	252.42	255.16
1428	NYSE	PEN	Thu, May 20, 2021	246.12	254.57	245.70	252.16
1427	NYSE	PEN	Wed, May 19, 2021	242.74	245.84	238.33	245.63
1426	NYSE	PEN	Tue, May 18, 2021	235.73	252.28	235.20	250.06
1425	NYSE	PEN	Mon, May 17, 2021	240.33	243.54	232.30	235.00
1424	NYSE	PEN	Fri, May 14, 2021	242.45	245.00	239.15	240.54
1423	NYSE	PEN	Thu, May 13, 2021	250.65	253.16	239.28	240.80
1422	NYSE	PEN	Wed, May 12, 2021	260.00	265.29	247.73	247.81
1421	NYSE	PEN	Tue, May 11, 2021	258.01	273.68	257.71	264.74
1420	NYSE	PEN	Mon, May 10, 2021	269.80	269.84	263.29	263.37
1419	NYSE	PEN	Fri, May 7, 2021	274.03	280.00	268.85	271.43
1418	NYSE	PEN	Thu, May 6, 2021	271.62	275.98	265.62	274.63
1417	NYSE	PEN	Wed, May 5, 2021	315.00	296.65	269.02	273.41
1416	NYSE	PEN	Tue, May 4, 2021	294.76	295.04	284.39	288.93
1415	NYSE	PEN	Mon, May 3, 2021	306.32	306.32	294.57	298.10
1414	NYSE	PEN	Fri, Apr 30, 2021	309.32	309.32	303.16	305.99
1413	NYSE	PEN	Thu, Apr 29, 2021	311.28	312.16	305.60	309.79
1412	NYSE	PEN	Wed, Apr 28, 2021	302.75	310.70	301.18	310.70
1411	NYSE	PEN	Tue, Apr 27, 2021	307.87	308.78	302.52	302.63
1410	NYSE	PEN	Mon, Apr 26, 2021	299.68	309.59	298.22	307.87
1409	NYSE	PEN	Fri, Apr 23, 2021	290.22	299.00	288.96	297.73
1408	NYSE	PEN	Thu, Apr 22, 2021	284.81	293.87	284.32	287.60
1407	NYSE	PEN	Wed, Apr 21, 2021	281.22	287.75	277.79	283.99
1406	NYSE	PEN	Tue, Apr 20, 2021	279.60	280.88	271.89	279.90
1405	NYSE	PEN	Mon, Apr 19, 2021	284.01	286.91	278.92	279.59
1404	NYSE	PEN	Fri, Apr 16, 2021	285.64	288.71	283.52	287.39
1403	NYSE	PEN	Thu, Apr 15, 2021	278.72	288.62	278.19	286.34
1402	NYSE	PEN	Wed, Apr 14, 2021	280.80	285.35	276.71	278.24
1401	NYSE	PEN	Tue, Apr 13, 2021	265.88	282.12	265.88	281.03
1400	NYSE	PEN	Mon, Apr 12, 2021	270.20	273.18	264.09	266.02
1399	NYSE	PEN	Fri, Apr 9, 2021	274.34	275.66	266.56	272.03
1398	NYSE	PEN	Thu, Apr 8, 2021	273.61	279.35	270.24	272.06
1397	NYSE	PEN	Wed, Apr 7, 2021	274.00	275.80	270.33	271.75
1396	NYSE	PEN	Tue, Apr 6, 2021	276.59	278.45	273.56	274.04
1395	NYSE	PEN	Mon, Apr 5, 2021	276.53	276.53	268.13	275.42
1394	NYSE	PEN	Thu, Apr 1, 2021	272.61	280.00	270.77	274.31
1393	NYSE	PEN	Wed, Mar 31, 2021	262.91	272.81	262.90	270.58
1392	NYSE	PEN	Tue, Mar 30, 2021	255.09	260.19	252.03	259.37
1391	NYSE	PEN	Mon, Mar 29, 2021	260.89	264.30	252.56	254.17
1390	NYSE	PEN	Fri, Mar 26, 2021	270.09	274.69	256.09	262.97
1389	NYSE	PEN	Thu, Mar 25, 2021	260.94	273.22	257.88	270.43
1388	NYSE	PEN	Wed, Mar 24, 2021	265.32	266.63	259.88	262.50
1387	NYSE	PEN	Tue, Mar 23, 2021	267.60	270.95	262.04	264.74
1386	NYSE	PEN	Mon, Mar 22, 2021	266.03	270.09	264.90	267.40
1385	NYSE	PEN	Fri, Mar 19, 2021	279.82	279.82	264.70	266.78
1384	NYSE	PEN	Thu, Mar 18, 2021	284.63	287.93	276.39	278.00
1383	NYSE	PEN	Wed, Mar 17, 2021	280.15	287.49	276.94	286.74
1382	NYSE	PEN	Tue, Mar 16, 2021	289.55	292.76	282.98	284.58
1381	NYSE	PEN	Mon, Mar 15, 2021	283.57	293.55	282.32	286.71
1380	NYSE	PEN	Fri, Mar 12, 2021	272.50	280.33	265.96	278.74
1379	NYSE	PEN	Thu, Mar 11, 2021	278.55	280.50	274.56	274.68
1378	NYSE	PEN	Wed, Mar 10, 2021	276.61	286.72	276.12	276.63
1377	NYSE	PEN	Tue, Mar 9, 2021	269.23	281.30	269.23	273.74
1376	NYSE	PEN	Mon, Mar 8, 2021	268.45	273.20	261.53	263.75
1375	NYSE	PEN	Fri, Mar 5, 2021	266.15	268.09	254.62	266.91
1374	NYSE	PEN	Thu, Mar 4, 2021	268.73	273.20	253.79	263.24
1373	NYSE	PEN	Wed, Mar 3, 2021	283.11	283.11	268.87	269.29
1372	NYSE	PEN	Tue, Mar 2, 2021	292.72	292.72	280.06	283.15
1371	NYSE	PEN	Mon, Mar 1, 2021	288.11	292.89	285.12	291.43
1370	NYSE	PEN	Fri, Feb 26, 2021	284.79	289.28	276.95	284.43
1369	NYSE	PEN	Thu, Feb 25, 2021	284.39	296.32	280.69	284.70
1368	NYSE	PEN	Wed, Feb 24, 2021	300.00	301.25	285.50	288.94
1367	NYSE	PEN	Tue, Feb 23, 2021	274.66	282.64	266.26	280.61
1366	NYSE	PEN	Mon, Feb 22, 2021	278.17	282.55	273.22	280.03
1365	NYSE	PEN	Fri, Feb 19, 2021	279.36	281.40	274.00	280.20
1364	NYSE	PEN	Thu, Feb 18, 2021	274.43	283.48	269.42	277.61
1363	NYSE	PEN	Wed, Feb 17, 2021	276.17	276.41	266.52	275.52
1362	NYSE	PEN	Tue, Feb 16, 2021	283.48	284.00	272.93	277.60
1361	NYSE	PEN	Fri, Feb 12, 2021	273.63	282.60	272.48	278.32
1360	NYSE	PEN	Thu, Feb 11, 2021	281.43	281.43	270.82	273.64
1359	NYSE	PEN	Wed, Feb 10, 2021	283.11	284.40	267.90	276.58
1358	NYSE	PEN	Tue, Feb 9, 2021	270.00	280.43	268.92	277.86
1357	NYSE	PEN	Mon, Feb 8, 2021	259.27	269.18	258.49	268.77
1356	NYSE	PEN	Fri, Feb 5, 2021	246.49	259.96	243.69	259.37
1355	NYSE	PEN	Thu, Feb 4, 2021	244.90	247.44	242.45	245.15
1354	NYSE	PEN	Wed, Feb 3, 2021	250.00	251.83	243.25	243.40
1353	NYSE	PEN	Tue, Feb 2, 2021	256.00	258.50	244.10	249.13
1352	NYSE	PEN	Mon, Feb 1, 2021	277.19	277.19	253.85	253.86
1351	NYSE	PEN	Fri, Jan 29, 2021	264.79	269.81	254.37	261.09
1350	NYSE	PEN	Thu, Jan 28, 2021	269.54	284.92	259.73	263.74
1349	NYSE	PEN	Wed, Jan 27, 2021	266.00	314.22	264.00	271.25
1348	NYSE	PEN	Tue, Jan 26, 2021	250.00	267.09	250.00	265.60
1347	NYSE	PEN	Mon, Jan 25, 2021	245.93	284.93	245.90	255.94
1346	NYSE	PEN	Fri, Jan 22, 2021	244.65	246.33	240.21	244.04
1345	NYSE	PEN	Thu, Jan 21, 2021	242.34	248.37	237.31	245.70
1344	NYSE	PEN	Wed, Jan 20, 2021	239.91	247.05	237.52	242.79
1343	NYSE	PEN	Tue, Jan 19, 2021	230.69	237.48	228.80	236.88
1342	NYSE	PEN	Fri, Jan 15, 2021	234.81	239.13	226.02	228.46
1341	NYSE	PEN	Thu, Jan 14, 2021	222.90	235.44	222.90	233.04
1340	NYSE	PEN	Wed, Jan 13, 2021	213.36	227.72	212.50	223.01
1339	NYSE	PEN	Tue, Jan 12, 2021	205.11	216.63	205.11	213.59
1338	NYSE	PEN	Mon, Jan 11, 2021	210.00	214.00	205.41	206.23
1337	NYSE	PEN	Fri, Jan 8, 2021	195.68	201.51	195.42	197.71
1336	NYSE	PEN	Thu, Jan 7, 2021	189.13	195.90	189.00	195.32
1335	NYSE	PEN	Wed, Jan 6, 2021	182.44	190.28	182.39	189.71
1334	NYSE	PEN	Tue, Jan 5, 2021	176.40	186.64	174.79	184.28
1333	NYSE	PEN	Mon, Jan 4, 2021	174.32	179.00	171.56	175.60
1332	NYSE	PEN	Thu, Dec 31, 2020	177.89	177.89	174.03	175.00
1331	NYSE	PEN	Wed, Dec 30, 2020	178.31	179.70	174.50	176.91
1330	NYSE	PEN	Tue, Dec 29, 2020	175.00	177.46	171.22	175.77
1329	NYSE	PEN	Mon, Dec 28, 2020	189.64	190.38	173.00	175.95
1328	NYSE	PEN	Thu, Dec 24, 2020	195.00	196.18	185.48	187.41
1327	NYSE	PEN	Wed, Dec 23, 2020	188.60	196.10	188.27	194.74
1326	NYSE	PEN	Tue, Dec 22, 2020	187.03	190.48	186.24	187.23
1325	NYSE	PEN	Mon, Dec 21, 2020	179.81	186.28	177.32	185.91
1324	NYSE	PEN	Fri, Dec 18, 2020	181.98	182.93	176.74	182.00
1323	NYSE	PEN	Thu, Dec 17, 2020	176.23	181.62	173.45	180.54
1322	NYSE	PEN	Wed, Dec 16, 2020	174.00	175.72	163.49	174.98
1321	NYSE	PEN	Tue, Dec 15, 2020	189.01	190.44	181.86	188.82
1320	NYSE	PEN	Mon, Dec 14, 2020	190.88	195.87	188.03	189.64
1319	NYSE	PEN	Fri, Dec 11, 2020	197.24	197.57	186.22	190.83
1318	NYSE	PEN	Thu, Dec 10, 2020	208.00	212.60	194.18	196.13
1317	NYSE	PEN	Wed, Dec 9, 2020	206.71	214.34	202.13	209.18
1316	NYSE	PEN	Tue, Dec 8, 2020	199.16	206.98	182.62	204.07
1315	NYSE	PEN	Mon, Dec 7, 2020	216.00	230.99	213.93	224.02
1314	NYSE	PEN	Fri, Dec 4, 2020	205.04	210.11	200.99	209.89
1313	NYSE	PEN	Thu, Dec 3, 2020	202.51	208.86	190.16	206.25
1312	NYSE	PEN	Wed, Dec 2, 2020	215.97	215.97	202.09	205.24
1311	NYSE	PEN	Tue, Dec 1, 2020	223.06	223.06	211.17	216.38
1310	NYSE	PEN	Mon, Nov 30, 2020	227.47	230.13	218.96	221.90
1309	NYSE	PEN	Fri, Nov 27, 2020	222.83	228.40	219.30	226.59
1308	NYSE	PEN	Wed, Nov 25, 2020	234.36	234.36	222.85	224.12
1307	NYSE	PEN	Tue, Nov 24, 2020	255.68	257.08	233.22	234.18
1306	NYSE	PEN	Mon, Nov 23, 2020	261.57	263.53	253.75	254.71
1305	NYSE	PEN	Fri, Nov 20, 2020	255.97	264.00	255.53	259.15
1304	NYSE	PEN	Thu, Nov 19, 2020	259.65	261.07	252.08	255.57
1303	NYSE	PEN	Wed, Nov 18, 2020	261.33	262.65	254.63	258.30
1302	NYSE	PEN	Tue, Nov 17, 2020	263.19	263.19	253.70	260.00
1301	NYSE	PEN	Mon, Nov 16, 2020	262.77	270.66	259.00	262.38
1300	NYSE	PEN	Fri, Nov 13, 2020	271.46	271.46	256.67	262.81
1299	NYSE	PEN	Thu, Nov 12, 2020	262.89	273.94	260.58	272.83
1298	NYSE	PEN	Wed, Nov 11, 2020	256.03	270.46	254.19	263.99
1297	NYSE	PEN	Tue, Nov 10, 2020	233.90	264.89	223.39	261.15
1296	NYSE	PEN	Mon, Nov 9, 2020	255.99	255.99	241.87	242.46
1295	NYSE	PEN	Fri, Nov 6, 2020	248.48	252.77	240.36	251.22
1294	NYSE	PEN	Thu, Nov 5, 2020	253.80	256.00	247.99	248.59
1293	NYSE	PEN	Wed, Nov 4, 2020	253.60	256.90	244.08	249.00
1292	NYSE	PEN	Tue, Nov 3, 2020	249.95	253.36	246.05	249.69
1291	NYSE	PEN	Mon, Nov 2, 2020	263.07	263.07	241.66	248.17
1290	NYSE	PEN	Fri, Oct 30, 2020	260.53	265.04	249.75	261.03
1289	NYSE	PEN	Thu, Oct 29, 2020	252.00	277.00	248.51	264.18
1288	NYSE	PEN	Wed, Oct 28, 2020	237.81	237.81	227.07	232.72
1287	NYSE	PEN	Tue, Oct 27, 2020	237.00	241.80	235.03	238.83
1286	NYSE	PEN	Mon, Oct 26, 2020	234.43	237.30	232.15	236.71
1285	NYSE	PEN	Fri, Oct 23, 2020	230.87	236.09	228.47	236.00
1284	NYSE	PEN	Thu, Oct 22, 2020	220.19	230.40	220.19	230.32
1283	NYSE	PEN	Wed, Oct 21, 2020	212.07	220.23	211.83	219.41
1282	NYSE	PEN	Tue, Oct 20, 2020	214.36	218.80	212.17	212.58
1281	NYSE	PEN	Mon, Oct 19, 2020	214.11	220.03	212.10	213.51
1280	NYSE	PEN	Fri, Oct 16, 2020	215.26	220.12	213.88	214.00
1279	NYSE	PEN	Thu, Oct 15, 2020	203.04	217.37	202.29	215.40
1278	NYSE	PEN	Wed, Oct 14, 2020	207.90	209.87	204.28	205.80
1277	NYSE	PEN	Tue, Oct 13, 2020	207.58	210.88	206.36	207.75
1276	NYSE	PEN	Mon, Oct 12, 2020	216.80	217.49	208.70	209.94
1275	NYSE	PEN	Fri, Oct 9, 2020	210.41	216.38	206.03	216.06
1274	NYSE	PEN	Thu, Oct 8, 2020	199.90	208.22	197.65	207.98
1273	NYSE	PEN	Wed, Oct 7, 2020	191.98	199.75	191.95	197.90
1272	NYSE	PEN	Tue, Oct 6, 2020	191.24	192.99	187.85	188.98
1271	NYSE	PEN	Mon, Oct 5, 2020	188.26	191.25	186.92	190.00
1270	NYSE	PEN	Fri, Oct 2, 2020	188.01	189.73	183.55	186.92
1269	NYSE	PEN	Thu, Oct 1, 2020	196.06	198.18	190.37	190.40
1268	NYSE	PEN	Wed, Sep 30, 2020	193.81	198.16	192.86	194.38
1267	NYSE	PEN	Tue, Sep 29, 2020	198.18	199.51	193.11	193.45
1266	NYSE	PEN	Mon, Sep 28, 2020	197.16	197.31	191.77	194.46
1265	NYSE	PEN	Fri, Sep 25, 2020	192.68	195.25	187.43	194.18
1264	NYSE	PEN	Thu, Sep 24, 2020	203.28	204.90	193.38	193.39
1263	NYSE	PEN	Wed, Sep 23, 2020	205.48	209.09	202.82	204.47
1262	NYSE	PEN	Tue, Sep 22, 2020	203.19	204.70	198.64	204.30
1261	NYSE	PEN	Mon, Sep 21, 2020	200.75	202.68	193.11	202.45
1260	NYSE	PEN	Fri, Sep 18, 2020	201.60	207.33	200.19	205.98
1259	NYSE	PEN	Thu, Sep 17, 2020	194.35	199.63	192.83	199.28
1258	NYSE	PEN	Wed, Sep 16, 2020	198.32	199.10	193.74	196.00
1257	NYSE	PEN	Tue, Sep 15, 2020	195.76	201.59	194.44	197.88
1256	NYSE	PEN	Mon, Sep 14, 2020	200.97	202.67	186.08	193.66
1255	NYSE	PEN	Fri, Sep 11, 2020	202.19	203.22	198.80	199.43
1254	NYSE	PEN	Thu, Sep 10, 2020	203.53	207.19	200.61	200.83
1253	NYSE	PEN	Wed, Sep 9, 2020	199.85	204.71	199.85	203.52
1252	NYSE	PEN	Tue, Sep 8, 2020	200.92	203.86	197.61	198.15
1251	NYSE	PEN	Fri, Sep 4, 2020	206.72	208.74	200.49	206.40
1250	NYSE	PEN	Thu, Sep 3, 2020	212.32	212.32	201.40	206.10
1249	NYSE	PEN	Wed, Sep 2, 2020	214.22	215.44	208.45	214.22
1248	NYSE	PEN	Tue, Sep 1, 2020	209.20	213.73	209.20	212.99
1247	NYSE	PEN	Mon, Aug 31, 2020	220.21	221.03	208.47	209.15
1246	NYSE	PEN	Fri, Aug 28, 2020	224.64	224.64	216.65	220.95
1245	NYSE	PEN	Thu, Aug 27, 2020	230.00	232.63	223.68	224.65
1244	NYSE	PEN	Wed, Aug 26, 2020	231.00	231.49	229.30	230.00
1243	NYSE	PEN	Tue, Aug 25, 2020	230.67	233.37	230.43	231.56
1242	NYSE	PEN	Mon, Aug 24, 2020	235.28	235.53	228.89	230.65
1241	NYSE	PEN	Fri, Aug 21, 2020	229.83	233.17	228.72	232.67
1240	NYSE	PEN	Thu, Aug 20, 2020	232.10	235.09	230.80	230.81
1239	NYSE	PEN	Wed, Aug 19, 2020	235.14	236.43	232.47	232.97
1238	NYSE	PEN	Tue, Aug 18, 2020	234.23	237.06	233.47	233.62
1237	NYSE	PEN	Mon, Aug 17, 2020	235.09	238.17	234.25	234.31
1236	NYSE	PEN	Fri, Aug 14, 2020	238.20	238.20	233.06	233.61
1235	NYSE	PEN	Thu, Aug 13, 2020	237.16	241.81	236.96	238.73
1234	NYSE	PEN	Wed, Aug 12, 2020	234.00	239.14	232.44	237.00
1233	NYSE	PEN	Tue, Aug 11, 2020	233.81	234.62	228.63	232.90
1232	NYSE	PEN	Mon, Aug 10, 2020	234.00	234.00	231.04	232.49
1231	NYSE	PEN	Fri, Aug 7, 2020	232.86	237.96	232.03	234.20
1230	NYSE	PEN	Thu, Aug 6, 2020	224.22	233.12	224.22	232.75
1229	NYSE	PEN	Wed, Aug 5, 2020	228.99	237.23	228.99	236.07
1228	NYSE	PEN	Tue, Aug 4, 2020	225.00	228.02	213.28	227.47
1227	NYSE	PEN	Mon, Aug 3, 2020	223.29	230.86	221.93	229.48
1226	NYSE	PEN	Fri, Jul 31, 2020	223.31	224.42	216.19	221.91
1225	NYSE	PEN	Thu, Jul 30, 2020	217.84	225.64	215.66	224.53
1224	NYSE	PEN	Wed, Jul 29, 2020	214.22	222.36	213.60	221.00
1223	NYSE	PEN	Tue, Jul 28, 2020	211.87	213.99	207.22	213.00
1222	NYSE	PEN	Mon, Jul 27, 2020	209.64	213.11	208.21	212.94
1221	NYSE	PEN	Fri, Jul 24, 2020	207.47	209.88	202.26	209.54
1220	NYSE	PEN	Thu, Jul 23, 2020	204.30	212.57	203.16	207.19
1219	NYSE	PEN	Wed, Jul 22, 2020	200.65	203.65	200.19	203.34
1218	NYSE	PEN	Tue, Jul 21, 2020	202.00	202.24	198.53	200.79
1217	NYSE	PEN	Mon, Jul 20, 2020	197.69	200.93	195.25	200.53
1216	NYSE	PEN	Fri, Jul 17, 2020	189.23	196.93	189.13	196.50
1215	NYSE	PEN	Thu, Jul 16, 2020	192.41	192.97	186.81	188.37
1214	NYSE	PEN	Wed, Jul 15, 2020	189.94	193.91	189.91	192.86
1213	NYSE	PEN	Tue, Jul 14, 2020	185.47	187.12	182.30	186.92
1212	NYSE	PEN	Mon, Jul 13, 2020	192.47	195.00	185.59	185.90
1211	NYSE	PEN	Fri, Jul 10, 2020	193.00	193.00	189.80	191.87
1210	NYSE	PEN	Thu, Jul 9, 2020	195.00	195.00	189.95	193.56
1209	NYSE	PEN	Wed, Jul 8, 2020	191.80	194.18	191.31	193.98
1208	NYSE	PEN	Tue, Jul 7, 2020	190.94	193.52	189.52	191.17
1207	NYSE	PEN	Mon, Jul 6, 2020	190.00	192.87	188.49	191.26
1206	NYSE	PEN	Thu, Jul 2, 2020	186.48	189.23	185.39	187.95
1205	NYSE	PEN	Wed, Jul 1, 2020	179.07	186.78	178.64	185.27
1204	NYSE	PEN	Tue, Jun 30, 2020	173.23	179.82	173.23	178.82
1203	NYSE	PEN	Mon, Jun 29, 2020	172.36	173.89	169.19	172.38
1202	NYSE	PEN	Fri, Jun 26, 2020	173.52	175.69	169.50	170.67
1201	NYSE	PEN	Thu, Jun 25, 2020	173.17	174.36	168.54	173.31
1200	NYSE	PEN	Wed, Jun 24, 2020	182.57	182.57	172.41	173.00
1199	NYSE	PEN	Tue, Jun 23, 2020	179.79	185.04	179.29	182.91
1198	NYSE	PEN	Mon, Jun 22, 2020	177.81	180.57	175.49	178.29
1197	NYSE	PEN	Fri, Jun 19, 2020	174.63	181.78	173.73	177.92
1196	NYSE	PEN	Thu, Jun 18, 2020	171.05	175.58	170.80	173.09
1195	NYSE	PEN	Wed, Jun 17, 2020	171.74	173.52	169.58	171.40
1194	NYSE	PEN	Tue, Jun 16, 2020	177.00	177.78	169.41	170.11
1193	NYSE	PEN	Mon, Jun 15, 2020	165.97	173.88	163.48	172.50
1192	NYSE	PEN	Fri, Jun 12, 2020	170.41	171.90	164.50	167.70
1191	NYSE	PEN	Thu, Jun 11, 2020	168.00	168.58	165.42	166.88
1190	NYSE	PEN	Wed, Jun 10, 2020	170.97	173.04	169.73	170.81
1189	NYSE	PEN	Tue, Jun 9, 2020	177.86	177.86	170.48	171.12
1188	NYSE	PEN	Mon, Jun 8, 2020	179.45	182.13	176.79	178.17
1187	NYSE	PEN	Fri, Jun 5, 2020	175.89	179.57	173.50	179.04
1186	NYSE	PEN	Thu, Jun 4, 2020	175.13	179.27	173.08	174.73
1185	NYSE	PEN	Wed, Jun 3, 2020	177.39	178.30	173.69	176.65
1184	NYSE	PEN	Tue, Jun 2, 2020	175.83	177.74	173.09	176.29
1183	NYSE	PEN	Mon, Jun 1, 2020	172.83	177.18	169.12	176.03
1182	NYSE	PEN	Fri, May 29, 2020	173.41	174.44	167.07	172.42
1181	NYSE	PEN	Thu, May 28, 2020	169.35	181.55	169.34	172.72
1180	NYSE	PEN	Wed, May 27, 2020	169.49	171.76	161.11	171.15
1179	NYSE	PEN	Tue, May 26, 2020	180.29	180.29	169.22	169.62
1178	NYSE	PEN	Fri, May 22, 2020	177.53	177.53	174.93	176.99
1177	NYSE	PEN	Thu, May 21, 2020	175.07	176.96	171.15	176.11
1176	NYSE	PEN	Wed, May 20, 2020	170.63	176.59	169.09	175.31
1175	NYSE	PEN	Tue, May 19, 2020	172.95	174.83	168.67	168.86
1174	NYSE	PEN	Mon, May 18, 2020	174.49	178.49	171.42	173.32
1173	NYSE	PEN	Fri, May 15, 2020	168.15	172.37	167.94	171.14
1172	NYSE	PEN	Thu, May 14, 2020	162.26	170.22	161.88	169.05
1171	NYSE	PEN	Wed, May 13, 2020	180.00	180.05	162.00	165.17
1170	NYSE	PEN	Tue, May 12, 2020	190.00	190.32	179.69	180.84
1169	NYSE	PEN	Mon, May 11, 2020	176.87	192.92	176.33	191.72
1168	NYSE	PEN	Fri, May 8, 2020	185.00	185.00	177.00	179.07
1167	NYSE	PEN	Thu, May 7, 2020	179.63	187.99	177.96	184.38
1166	NYSE	PEN	Wed, May 6, 2020	178.55	181.99	173.85	176.60
1165	NYSE	PEN	Tue, May 5, 2020	173.10	178.57	171.83	176.43
1164	NYSE	PEN	Mon, May 4, 2020	169.67	172.36	168.75	171.25
1163	NYSE	PEN	Fri, May 1, 2020	174.53	175.35	169.00	170.62
1162	NYSE	PEN	Thu, Apr 30, 2020	178.44	181.36	174.48	177.32
1161	NYSE	PEN	Wed, Apr 29, 2020	182.26	184.12	178.66	179.34
1160	NYSE	PEN	Tue, Apr 28, 2020	191.30	191.88	178.68	179.40
1159	NYSE	PEN	Mon, Apr 27, 2020	191.00	193.21	188.54	189.29
1158	NYSE	PEN	Fri, Apr 24, 2020	189.81	191.00	186.58	190.02
1157	NYSE	PEN	Thu, Apr 23, 2020	182.32	188.74	180.64	187.00
1156	NYSE	PEN	Wed, Apr 22, 2020	183.43	185.00	179.86	180.74
1155	NYSE	PEN	Tue, Apr 21, 2020	178.07	182.39	175.08	181.00
1154	NYSE	PEN	Mon, Apr 20, 2020	175.00	186.02	171.22	181.07
1153	NYSE	PEN	Fri, Apr 17, 2020	176.51	179.40	171.90	177.93
1152	NYSE	PEN	Thu, Apr 16, 2020	172.56	175.96	171.41	171.93
1151	NYSE	PEN	Wed, Apr 15, 2020	167.34	172.14	163.84	171.09
1150	NYSE	PEN	Tue, Apr 14, 2020	162.70	170.31	162.06	169.84
1149	NYSE	PEN	Mon, Apr 13, 2020	161.39	162.77	153.79	159.56
1148	NYSE	PEN	Thu, Apr 9, 2020	164.13	164.98	160.00	162.80
1147	NYSE	PEN	Wed, Apr 8, 2020	154.21	163.15	153.65	160.92
1146	NYSE	PEN	Tue, Apr 7, 2020	163.59	164.50	152.98	153.32
1145	NYSE	PEN	Mon, Apr 6, 2020	162.56	166.76	160.29	163.14
1144	NYSE	PEN	Fri, Apr 3, 2020	160.81	163.40	154.79	158.16
1143	NYSE	PEN	Thu, Apr 2, 2020	153.37	162.29	149.23	161.83
1142	NYSE	PEN	Wed, Apr 1, 2020	156.26	161.33	150.58	153.61
1141	NYSE	PEN	Tue, Mar 31, 2020	162.92	167.77	159.32	161.33
1140	NYSE	PEN	Mon, Mar 30, 2020	156.31	164.29	152.37	163.20
1139	NYSE	PEN	Fri, Mar 27, 2020	154.50	158.70	151.82	155.37
1138	NYSE	PEN	Thu, Mar 26, 2020	149.29	161.54	147.87	159.08
1137	NYSE	PEN	Wed, Mar 25, 2020	143.76	158.84	140.29	146.96
1136	NYSE	PEN	Tue, Mar 24, 2020	130.33	148.01	130.33	144.09
1135	NYSE	PEN	Mon, Mar 23, 2020	132.67	135.54	121.80	124.34
1134	NYSE	PEN	Fri, Mar 20, 2020	139.14	146.79	131.54	132.23
1133	NYSE	PEN	Thu, Mar 19, 2020	141.15	145.20	128.40	139.95
1132	NYSE	PEN	Wed, Mar 18, 2020	136.89	145.60	131.96	141.26
1131	NYSE	PEN	Tue, Mar 17, 2020	144.34	147.02	132.92	145.40
1130	NYSE	PEN	Mon, Mar 16, 2020	153.07	159.04	140.88	140.88
1129	NYSE	PEN	Fri, Mar 13, 2020	175.87	177.30	151.46	167.43
1128	NYSE	PEN	Thu, Mar 12, 2020	160.00	180.39	160.00	168.89
1127	NYSE	PEN	Wed, Mar 11, 2020	174.56	177.96	172.40	176.86
1126	NYSE	PEN	Tue, Mar 10, 2020	174.24	179.48	166.84	178.92
1125	NYSE	PEN	Mon, Mar 9, 2020	170.68	177.39	164.79	170.37
1124	NYSE	PEN	Fri, Mar 6, 2020	171.56	181.65	171.56	180.88
1123	NYSE	PEN	Thu, Mar 5, 2020	175.74	180.43	172.73	176.09
1122	NYSE	PEN	Wed, Mar 4, 2020	172.98	177.74	171.14	177.49
1121	NYSE	PEN	Tue, Mar 3, 2020	172.48	175.91	165.77	169.64
1120	NYSE	PEN	Mon, Mar 2, 2020	167.84	174.99	166.70	172.27
1119	NYSE	PEN	Fri, Feb 28, 2020	170.37	171.71	161.80	165.86
1118	NYSE	PEN	Thu, Feb 27, 2020	168.08	179.15	165.60	174.75
1117	NYSE	PEN	Wed, Feb 26, 2020	162.36	177.22	158.00	171.69
1116	NYSE	PEN	Tue, Feb 25, 2020	185.35	186.56	173.89	176.16
1115	NYSE	PEN	Mon, Feb 24, 2020	186.74	188.44	182.89	184.27
1114	NYSE	PEN	Fri, Feb 21, 2020	190.76	193.18	188.51	192.12
1113	NYSE	PEN	Thu, Feb 20, 2020	193.55	194.60	188.00	191.14
1112	NYSE	PEN	Wed, Feb 19, 2020	192.01	194.93	191.09	193.76
1111	NYSE	PEN	Tue, Feb 18, 2020	190.58	191.98	189.25	191.03
1110	NYSE	PEN	Fri, Feb 14, 2020	190.07	191.66	188.37	190.44
1109	NYSE	PEN	Thu, Feb 13, 2020	184.78	190.30	183.94	189.69
1108	NYSE	PEN	Wed, Feb 12, 2020	185.57	186.33	182.69	185.51
1107	NYSE	PEN	Tue, Feb 11, 2020	183.83	186.00	183.05	185.12
1106	NYSE	PEN	Mon, Feb 10, 2020	176.06	183.38	176.05	183.22
1105	NYSE	PEN	Fri, Feb 7, 2020	179.55	180.23	175.82	176.35
1104	NYSE	PEN	Thu, Feb 6, 2020	178.80	181.14	175.86	180.56
1103	NYSE	PEN	Wed, Feb 5, 2020	183.00	183.21	177.55	178.43
1102	NYSE	PEN	Tue, Feb 4, 2020	180.00	183.29	179.21	181.17
1101	NYSE	PEN	Mon, Feb 3, 2020	176.13	178.42	175.19	177.98
1100	NYSE	PEN	Fri, Jan 31, 2020	178.00	179.24	173.73	175.46
1099	NYSE	PEN	Thu, Jan 30, 2020	175.71	178.56	174.29	178.13
1098	NYSE	PEN	Wed, Jan 29, 2020	176.20	180.00	174.93	177.64
1097	NYSE	PEN	Tue, Jan 28, 2020	172.76	176.00	172.21	175.90
1096	NYSE	PEN	Mon, Jan 27, 2020	168.79	174.54	168.23	172.44
1095	NYSE	PEN	Fri, Jan 24, 2020	171.98	172.99	170.89	171.75
1094	NYSE	PEN	Thu, Jan 23, 2020	170.67	171.91	168.90	171.32
1093	NYSE	PEN	Wed, Jan 22, 2020	169.24	172.12	169.19	170.59
1092	NYSE	PEN	Tue, Jan 21, 2020	160.46	170.28	160.30	168.89
1091	NYSE	PEN	Fri, Jan 17, 2020	161.09	162.01	159.63	160.36
1090	NYSE	PEN	Thu, Jan 16, 2020	160.92	161.28	159.42	160.43
1089	NYSE	PEN	Wed, Jan 15, 2020	158.65	161.07	155.61	159.73
1088	NYSE	PEN	Tue, Jan 14, 2020	162.08	163.49	157.60	158.09
1087	NYSE	PEN	Mon, Jan 13, 2020	162.16	162.74	159.66	162.43
1086	NYSE	PEN	Fri, Jan 10, 2020	157.84	163.50	157.76	161.95
1085	NYSE	PEN	Thu, Jan 9, 2020	156.93	157.66	155.45	156.87
1084	NYSE	PEN	Wed, Jan 8, 2020	159.27	159.74	156.03	156.83
1083	NYSE	PEN	Tue, Jan 7, 2020	161.00	161.00	157.30	158.68
1082	NYSE	PEN	Mon, Jan 6, 2020	159.51	161.99	158.06	161.41
1081	NYSE	PEN	Fri, Jan 3, 2020	161.33	162.60	159.54	160.69
1080	NYSE	PEN	Thu, Jan 2, 2020	164.16	165.33	162.10	163.79
1079	NYSE	PEN	Tue, Dec 31, 2019	163.16	167.02	162.72	164.27
1078	NYSE	PEN	Mon, Dec 30, 2019	164.07	164.85	162.20	163.51
1077	NYSE	PEN	Fri, Dec 27, 2019	164.99	166.23	162.79	164.10
1076	NYSE	PEN	Thu, Dec 26, 2019	162.49	164.75	162.03	164.63
1075	NYSE	PEN	Tue, Dec 24, 2019	163.50	165.23	162.43	162.58
1074	NYSE	PEN	Mon, Dec 23, 2019	160.22	164.05	159.10	162.80
1073	NYSE	PEN	Fri, Dec 20, 2019	161.14	161.57	159.10	159.68
1072	NYSE	PEN	Thu, Dec 19, 2019	159.25	159.64	158.06	159.09
1071	NYSE	PEN	Wed, Dec 18, 2019	158.64	158.99	157.20	158.33
1070	NYSE	PEN	Tue, Dec 17, 2019	157.78	158.89	157.26	158.24
1069	NYSE	PEN	Mon, Dec 16, 2019	159.57	161.42	157.76	158.30
1068	NYSE	PEN	Fri, Dec 13, 2019	159.80	161.65	158.34	159.32
1067	NYSE	PEN	Thu, Dec 12, 2019	156.94	160.63	155.41	159.32
1066	NYSE	PEN	Wed, Dec 11, 2019	158.67	158.67	155.88	156.67
1065	NYSE	PEN	Tue, Dec 10, 2019	160.63	160.79	156.69	158.48
1064	NYSE	PEN	Mon, Dec 9, 2019	167.73	167.88	161.01	161.13
1063	NYSE	PEN	Fri, Dec 6, 2019	170.77	171.61	167.45	167.73
1062	NYSE	PEN	Thu, Dec 5, 2019	172.61	173.50	169.27	169.57
1061	NYSE	PEN	Wed, Dec 4, 2019	172.03	175.13	171.98	172.95
1060	NYSE	PEN	Tue, Dec 3, 2019	172.69	173.51	169.98	171.03
1059	NYSE	PEN	Mon, Dec 2, 2019	176.90	178.63	173.34	174.11
1058	NYSE	PEN	Fri, Nov 29, 2019	177.00	178.74	175.95	176.92
1057	NYSE	PEN	Wed, Nov 27, 2019	176.79	178.25	176.18	177.80
1056	NYSE	PEN	Tue, Nov 26, 2019	171.95	176.48	170.45	176.40
1055	NYSE	PEN	Mon, Nov 25, 2019	168.11	172.78	167.93	171.83
1054	NYSE	PEN	Fri, Nov 22, 2019	168.98	169.03	165.81	167.24
1053	NYSE	PEN	Thu, Nov 21, 2019	168.55	169.18	166.01	167.43
1052	NYSE	PEN	Wed, Nov 20, 2019	168.83	170.93	166.75	168.16
1051	NYSE	PEN	Tue, Nov 19, 2019	167.12	169.52	165.02	168.77
1050	NYSE	PEN	Mon, Nov 18, 2019	167.35	169.36	166.22	166.49
1049	NYSE	PEN	Fri, Nov 15, 2019	165.66	168.25	165.66	166.76
1048	NYSE	PEN	Thu, Nov 14, 2019	166.30	168.24	164.78	164.84
1047	NYSE	PEN	Wed, Nov 13, 2019	165.29	167.14	164.41	166.03
1046	NYSE	PEN	Tue, Nov 12, 2019	167.43	169.66	166.24	167.03
1045	NYSE	PEN	Mon, Nov 11, 2019	164.76	171.68	164.63	168.18
1044	NYSE	PEN	Fri, Nov 8, 2019	164.00	168.09	153.28	164.74
1043	NYSE	PEN	Thu, Nov 7, 2019	167.00	175.53	165.01	172.93
1042	NYSE	PEN	Wed, Nov 6, 2019	163.92	167.36	163.92	166.04
1041	NYSE	PEN	Tue, Nov 5, 2019	160.20	164.34	159.62	164.01
1040	NYSE	PEN	Mon, Nov 4, 2019	161.01	162.05	158.56	160.50
1039	NYSE	PEN	Fri, Nov 1, 2019	156.95	162.89	156.95	160.17
1038	NYSE	PEN	Thu, Oct 31, 2019	159.92	161.09	155.31	155.97
1037	NYSE	PEN	Wed, Oct 30, 2019	162.02	162.76	158.94	160.10
1036	NYSE	PEN	Tue, Oct 29, 2019	157.60	163.25	156.89	162.86
1035	NYSE	PEN	Mon, Oct 28, 2019	157.98	159.25	156.32	157.85
1034	NYSE	PEN	Fri, Oct 25, 2019	149.36	157.74	149.10	157.71
1033	NYSE	PEN	Thu, Oct 24, 2019	150.96	152.31	149.13	150.00
1032	NYSE	PEN	Wed, Oct 23, 2019	150.33	151.00	148.58	149.64
1031	NYSE	PEN	Tue, Oct 22, 2019	147.95	150.78	146.47	150.00
1030	NYSE	PEN	Mon, Oct 21, 2019	148.05	149.41	146.96	147.63
1029	NYSE	PEN	Fri, Oct 18, 2019	146.90	148.32	143.99	147.21
1028	NYSE	PEN	Thu, Oct 17, 2019	147.33	148.83	145.33	146.90
1027	NYSE	PEN	Wed, Oct 16, 2019	147.24	147.85	145.70	146.19
1026	NYSE	PEN	Tue, Oct 15, 2019	145.57	147.14	144.17	146.89
1025	NYSE	PEN	Mon, Oct 14, 2019	145.59	145.59	142.51	144.74
1024	NYSE	PEN	Fri, Oct 11, 2019	144.70	147.28	143.18	145.94
1023	NYSE	PEN	Thu, Oct 10, 2019	142.05	144.37	141.70	142.71
1022	NYSE	PEN	Wed, Oct 9, 2019	138.97	142.64	137.84	142.29
1021	NYSE	PEN	Tue, Oct 8, 2019	142.64	144.07	137.52	137.79
1020	NYSE	PEN	Mon, Oct 7, 2019	145.12	145.30	142.43	143.60
1019	NYSE	PEN	Fri, Oct 4, 2019	139.57	146.80	139.57	146.07
1018	NYSE	PEN	Thu, Oct 3, 2019	135.29	141.01	134.52	139.20
1017	NYSE	PEN	Wed, Oct 2, 2019	133.81	136.06	130.80	135.51
1016	NYSE	PEN	Tue, Oct 1, 2019	134.93	137.83	132.95	134.81
1015	NYSE	PEN	Mon, Sep 30, 2019	132.00	134.66	130.66	134.49
1014	NYSE	PEN	Fri, Sep 27, 2019	136.06	136.07	131.56	132.00
1013	NYSE	PEN	Thu, Sep 26, 2019	139.12	139.12	134.80	135.08
1012	NYSE	PEN	Wed, Sep 25, 2019	140.24	140.80	137.12	139.96
1011	NYSE	PEN	Tue, Sep 24, 2019	144.38	145.56	136.88	140.30
1010	NYSE	PEN	Mon, Sep 23, 2019	146.74	147.05	141.54	144.01
1009	NYSE	PEN	Fri, Sep 20, 2019	148.14	151.13	146.08	147.90
1008	NYSE	PEN	Thu, Sep 19, 2019	150.92	151.49	147.77	147.81
1007	NYSE	PEN	Wed, Sep 18, 2019	151.93	152.45	148.25	150.08
1006	NYSE	PEN	Tue, Sep 17, 2019	152.17	154.98	149.86	151.62
1005	NYSE	PEN	Mon, Sep 16, 2019	147.24	151.78	146.28	151.45
1004	NYSE	PEN	Fri, Sep 13, 2019	148.89	150.41	148.05	149.00
1003	NYSE	PEN	Thu, Sep 12, 2019	147.17	149.99	146.29	149.14
1002	NYSE	PEN	Wed, Sep 11, 2019	140.38	148.05	140.38	146.43
1001	NYSE	PEN	Tue, Sep 10, 2019	135.20	141.99	134.23	140.40
1000	NYSE	PEN	Mon, Sep 9, 2019	138.48	143.57	133.58	136.17
999	NYSE	PEN	Fri, Sep 6, 2019	134.26	135.66	131.31	131.82
998	NYSE	PEN	Thu, Sep 5, 2019	141.41	143.11	133.40	134.00
997	NYSE	PEN	Wed, Sep 4, 2019	147.37	147.41	139.87	140.28
996	NYSE	PEN	Tue, Sep 3, 2019	144.81	149.50	144.23	146.56
995	NYSE	PEN	Fri, Aug 30, 2019	145.95	147.24	144.30	145.55
994	NYSE	PEN	Thu, Aug 29, 2019	144.32	145.88	142.23	145.14
993	NYSE	PEN	Wed, Aug 28, 2019	140.32	143.58	138.02	142.87
992	NYSE	PEN	Tue, Aug 27, 2019	143.58	146.00	140.18	141.26
991	NYSE	PEN	Mon, Aug 26, 2019	141.01	142.91	139.93	142.60
990	NYSE	PEN	Fri, Aug 23, 2019	144.55	145.30	139.14	139.74
989	NYSE	PEN	Thu, Aug 22, 2019	145.26	145.76	142.51	144.92
988	NYSE	PEN	Wed, Aug 21, 2019	145.50	147.09	144.35	144.54
987	NYSE	PEN	Tue, Aug 20, 2019	143.46	145.04	142.31	144.40
986	NYSE	PEN	Mon, Aug 19, 2019	146.90	146.90	142.62	143.43
985	NYSE	PEN	Fri, Aug 16, 2019	146.09	146.56	144.02	145.21
984	NYSE	PEN	Thu, Aug 15, 2019	149.06	150.17	144.58	145.25
983	NYSE	PEN	Wed, Aug 14, 2019	149.12	150.25	147.53	148.50
982	NYSE	PEN	Tue, Aug 13, 2019	148.45	154.21	148.45	151.97
981	NYSE	PEN	Mon, Aug 12, 2019	146.95	151.00	146.12	148.85
980	NYSE	PEN	Fri, Aug 9, 2019	149.32	152.17	147.50	147.56
979	NYSE	PEN	Thu, Aug 8, 2019	147.50	149.96	146.63	149.55
978	NYSE	PEN	Wed, Aug 7, 2019	151.92	154.63	138.39	147.02
977	NYSE	PEN	Tue, Aug 6, 2019	159.02	166.25	159.02	165.63
976	NYSE	PEN	Mon, Aug 5, 2019	159.65	159.82	155.85	157.84
975	NYSE	PEN	Fri, Aug 2, 2019	167.37	167.74	161.02	162.12
974	NYSE	PEN	Thu, Aug 1, 2019	168.57	172.73	166.15	167.81
973	NYSE	PEN	Wed, Jul 31, 2019	175.27	177.04	161.02	167.60
972	NYSE	PEN	Tue, Jul 30, 2019	178.52	180.50	177.44	179.49
971	NYSE	PEN	Mon, Jul 29, 2019	180.36	181.30	177.62	180.94
970	NYSE	PEN	Fri, Jul 26, 2019	182.03	183.88	179.21	180.36
969	NYSE	PEN	Thu, Jul 25, 2019	181.98	185.70	180.22	181.62
968	NYSE	PEN	Wed, Jul 24, 2019	177.19	183.85	177.19	183.40
967	NYSE	PEN	Tue, Jul 23, 2019	171.62	178.67	171.61	177.26
966	NYSE	PEN	Mon, Jul 22, 2019	176.64	176.64	170.55	171.19
965	NYSE	PEN	Fri, Jul 19, 2019	177.54	178.53	175.37	176.14
964	NYSE	PEN	Thu, Jul 18, 2019	173.97	178.77	173.82	176.86
963	NYSE	PEN	Wed, Jul 17, 2019	170.86	178.33	169.14	174.05
962	NYSE	PEN	Tue, Jul 16, 2019	172.60	173.46	168.86	169.69
961	NYSE	PEN	Mon, Jul 15, 2019	169.92	173.95	168.97	172.73
960	NYSE	PEN	Fri, Jul 12, 2019	172.77	173.59	168.29	169.69
959	NYSE	PEN	Thu, Jul 11, 2019	171.22	172.95	170.00	172.51
958	NYSE	PEN	Wed, Jul 10, 2019	166.64	171.10	166.64	170.03
957	NYSE	PEN	Tue, Jul 9, 2019	163.77	166.30	163.20	165.97
956	NYSE	PEN	Mon, Jul 8, 2019	161.82	165.59	160.44	164.54
955	NYSE	PEN	Fri, Jul 5, 2019	159.02	163.39	157.93	162.68
954	NYSE	PEN	Wed, Jul 3, 2019	164.38	164.38	159.50	159.71
953	NYSE	PEN	Tue, Jul 2, 2019	160.31	163.98	158.45	163.43
952	NYSE	PEN	Mon, Jul 1, 2019	161.00	163.00	158.55	160.47
951	NYSE	PEN	Fri, Jun 28, 2019	160.98	162.25	159.32	160.00
950	NYSE	PEN	Thu, Jun 27, 2019	162.68	164.30	159.60	160.02
949	NYSE	PEN	Wed, Jun 26, 2019	167.87	169.45	161.69	161.96
948	NYSE	PEN	Tue, Jun 25, 2019	164.94	169.34	163.60	166.97
947	NYSE	PEN	Mon, Jun 24, 2019	164.39	166.30	163.20	164.59
946	NYSE	PEN	Fri, Jun 21, 2019	164.66	166.12	161.90	164.82
945	NYSE	PEN	Thu, Jun 20, 2019	168.31	170.00	164.02	165.22
944	NYSE	PEN	Wed, Jun 19, 2019	167.75	168.00	165.23	166.41
943	NYSE	PEN	Tue, Jun 18, 2019	168.92	170.00	166.68	167.39
942	NYSE	PEN	Mon, Jun 17, 2019	166.83	169.47	165.21	166.95
941	NYSE	PEN	Fri, Jun 14, 2019	163.60	167.20	162.90	166.83
940	NYSE	PEN	Thu, Jun 13, 2019	164.63	164.97	161.27	163.63
939	NYSE	PEN	Wed, Jun 12, 2019	164.00	164.00	160.21	163.09
938	NYSE	PEN	Tue, Jun 11, 2019	167.00	169.57	162.28	165.21
937	NYSE	PEN	Mon, Jun 10, 2019	160.00	166.31	160.00	165.58
936	NYSE	PEN	Fri, Jun 7, 2019	155.92	161.67	154.82	160.81
935	NYSE	PEN	Thu, Jun 6, 2019	152.44	155.43	150.85	154.74
934	NYSE	PEN	Wed, Jun 5, 2019	151.23	154.12	151.00	152.56
933	NYSE	PEN	Tue, Jun 4, 2019	145.90	150.84	144.61	150.52
932	NYSE	PEN	Mon, Jun 3, 2019	142.70	144.65	140.00	144.32
931	NYSE	PEN	Fri, May 31, 2019	145.25	145.76	141.74	142.70
930	NYSE	PEN	Thu, May 30, 2019	140.00	147.30	139.43	146.30
929	NYSE	PEN	Wed, May 29, 2019	136.24	137.12	133.54	137.01
928	NYSE	PEN	Tue, May 28, 2019	138.25	140.00	137.00	137.85
927	NYSE	PEN	Fri, May 24, 2019	135.97	138.83	134.51	138.53
926	NYSE	PEN	Thu, May 23, 2019	135.68	135.68	132.26	134.98
925	NYSE	PEN	Wed, May 22, 2019	136.23	138.17	135.81	137.30
924	NYSE	PEN	Tue, May 21, 2019	140.38	140.88	136.59	137.60
923	NYSE	PEN	Mon, May 20, 2019	140.69	140.90	138.00	139.05
922	NYSE	PEN	Fri, May 17, 2019	142.09	145.95	140.11	142.47
921	NYSE	PEN	Thu, May 16, 2019	135.33	144.27	135.33	143.41
920	NYSE	PEN	Wed, May 15, 2019	132.79	136.19	132.79	135.03
919	NYSE	PEN	Tue, May 14, 2019	125.13	134.89	125.13	133.79
918	NYSE	PEN	Mon, May 13, 2019	127.94	129.94	123.13	124.65
917	NYSE	PEN	Fri, May 10, 2019	130.60	133.28	127.48	131.03
916	NYSE	PEN	Thu, May 9, 2019	134.05	135.20	131.50	132.82
915	NYSE	PEN	Wed, May 8, 2019	131.00	140.48	131.00	135.25
914	NYSE	PEN	Tue, May 7, 2019	130.16	130.46	126.74	129.62
913	NYSE	PEN	Mon, May 6, 2019	129.10	132.03	127.45	131.31
912	NYSE	PEN	Fri, May 3, 2019	132.44	134.25	130.59	132.09
911	NYSE	PEN	Thu, May 2, 2019	127.31	131.88	127.24	131.57
910	NYSE	PEN	Wed, May 1, 2019	134.88	135.00	126.75	127.39
909	NYSE	PEN	Tue, Apr 30, 2019	134.43	136.35	134.34	134.50
908	NYSE	PEN	Mon, Apr 29, 2019	137.20	137.20	133.90	134.68
907	NYSE	PEN	Fri, Apr 26, 2019	136.98	138.67	136.04	137.04
906	NYSE	PEN	Thu, Apr 25, 2019	134.01	137.70	131.27	136.76
905	NYSE	PEN	Wed, Apr 24, 2019	130.72	136.47	130.23	133.35
904	NYSE	PEN	Tue, Apr 23, 2019	130.05	131.65	128.93	130.85
903	NYSE	PEN	Mon, Apr 22, 2019	128.92	131.69	126.76	129.91
902	NYSE	PEN	Thu, Apr 18, 2019	127.11	129.16	124.26	128.97
901	NYSE	PEN	Wed, Apr 17, 2019	134.50	134.50	122.40	126.83
900	NYSE	PEN	Tue, Apr 16, 2019	139.21	139.21	132.95	134.39
899	NYSE	PEN	Mon, Apr 15, 2019	139.92	141.20	136.83	137.95
898	NYSE	PEN	Fri, Apr 12, 2019	142.52	142.70	137.42	140.73
897	NYSE	PEN	Thu, Apr 11, 2019	144.03	146.25	140.86	141.16
896	NYSE	PEN	Wed, Apr 10, 2019	140.50	144.52	139.27	143.61
895	NYSE	PEN	Tue, Apr 9, 2019	141.06	144.38	140.21	140.44
894	NYSE	PEN	Mon, Apr 8, 2019	141.17	142.14	139.52	141.74
893	NYSE	PEN	Fri, Apr 5, 2019	140.94	141.68	139.45	140.96
892	NYSE	PEN	Thu, Apr 4, 2019	142.69	143.28	139.06	140.32
891	NYSE	PEN	Wed, Apr 3, 2019	145.10	145.78	140.49	142.69
890	NYSE	PEN	Tue, Apr 2, 2019	143.29	145.14	141.99	144.44
889	NYSE	PEN	Mon, Apr 1, 2019	148.43	149.53	140.91	143.63
888	NYSE	PEN	Fri, Mar 29, 2019	147.75	149.26	146.17	147.01
887	NYSE	PEN	Thu, Mar 28, 2019	149.06	149.69	144.44	147.42
886	NYSE	PEN	Wed, Mar 27, 2019	155.18	156.09	148.29	149.11
885	NYSE	PEN	Tue, Mar 26, 2019	158.47	159.82	154.77	155.11
884	NYSE	PEN	Mon, Mar 25, 2019	157.39	158.34	154.22	157.25
883	NYSE	PEN	Fri, Mar 22, 2019	159.63	162.50	157.83	157.96
882	NYSE	PEN	Thu, Mar 21, 2019	156.97	160.59	156.97	160.31
881	NYSE	PEN	Wed, Mar 20, 2019	154.27	158.43	154.27	157.75
880	NYSE	PEN	Tue, Mar 19, 2019	153.02	156.07	150.53	154.69
879	NYSE	PEN	Mon, Mar 18, 2019	155.30	155.64	149.55	152.21
878	NYSE	PEN	Fri, Mar 15, 2019	150.80	157.42	150.30	155.33
877	NYSE	PEN	Thu, Mar 14, 2019	148.47	150.85	146.62	150.45
876	NYSE	PEN	Wed, Mar 13, 2019	145.48	149.25	144.78	148.71
875	NYSE	PEN	Tue, Mar 12, 2019	141.02	145.01	139.82	144.76
874	NYSE	PEN	Mon, Mar 11, 2019	139.08	141.48	137.77	141.02
873	NYSE	PEN	Fri, Mar 8, 2019	137.78	139.35	134.14	139.00
872	NYSE	PEN	Thu, Mar 7, 2019	138.95	140.60	138.07	138.69
871	NYSE	PEN	Wed, Mar 6, 2019	141.66	141.97	138.85	140.00
870	NYSE	PEN	Tue, Mar 5, 2019	141.14	142.37	137.63	141.60
869	NYSE	PEN	Mon, Mar 4, 2019	140.92	144.91	138.50	141.60
868	NYSE	PEN	Fri, Mar 1, 2019	134.71	141.15	134.29	140.52
867	NYSE	PEN	Thu, Feb 28, 2019	132.48	137.18	131.06	133.67
866	NYSE	PEN	Wed, Feb 27, 2019	132.52	135.86	124.82	132.27
865	NYSE	PEN	Tue, Feb 26, 2019	148.43	149.27	145.40	146.75
864	NYSE	PEN	Mon, Feb 25, 2019	147.74	149.91	145.94	149.00
863	NYSE	PEN	Fri, Feb 22, 2019	146.57	147.49	145.55	146.34
862	NYSE	PEN	Thu, Feb 21, 2019	148.35	148.35	145.34	146.33
861	NYSE	PEN	Wed, Feb 20, 2019	151.14	151.47	148.78	149.00
860	NYSE	PEN	Tue, Feb 19, 2019	155.52	155.55	149.59	151.23
859	NYSE	PEN	Fri, Feb 15, 2019	154.08	155.78	154.08	155.57
858	NYSE	PEN	Thu, Feb 14, 2019	153.50	155.59	152.72	153.54
857	NYSE	PEN	Wed, Feb 13, 2019	154.24	155.52	152.05	154.33
856	NYSE	PEN	Tue, Feb 12, 2019	151.80	153.42	150.15	153.18
855	NYSE	PEN	Mon, Feb 11, 2019	148.20	151.38	146.72	150.84
854	NYSE	PEN	Fri, Feb 8, 2019	147.49	147.81	144.74	147.49
853	NYSE	PEN	Thu, Feb 7, 2019	148.79	151.04	147.49	148.23
852	NYSE	PEN	Wed, Feb 6, 2019	149.19	150.16	146.17	150.01
851	NYSE	PEN	Tue, Feb 5, 2019	147.77	150.18	147.54	149.03
850	NYSE	PEN	Mon, Feb 4, 2019	144.43	147.62	143.53	147.00
849	NYSE	PEN	Fri, Feb 1, 2019	145.09	146.05	143.49	144.71
848	NYSE	PEN	Thu, Jan 31, 2019	142.30	148.00	141.07	145.51
847	NYSE	PEN	Wed, Jan 30, 2019	139.54	144.60	138.26	142.93
846	NYSE	PEN	Tue, Jan 29, 2019	138.32	139.00	135.33	137.22
845	NYSE	PEN	Mon, Jan 28, 2019	140.89	140.89	137.03	137.03
844	NYSE	PEN	Fri, Jan 25, 2019	139.41	144.81	138.90	143.76
843	NYSE	PEN	Thu, Jan 24, 2019	138.95	139.00	136.78	138.70
842	NYSE	PEN	Wed, Jan 23, 2019	141.54	141.74	137.13	139.23
841	NYSE	PEN	Tue, Jan 22, 2019	140.37	142.38	139.54	140.73
840	NYSE	PEN	Fri, Jan 18, 2019	140.09	142.34	137.52	142.00
839	NYSE	PEN	Thu, Jan 17, 2019	136.66	139.13	135.00	138.44
838	NYSE	PEN	Wed, Jan 16, 2019	133.25	138.13	133.25	137.27
837	NYSE	PEN	Tue, Jan 15, 2019	127.59	133.00	127.20	132.26
836	NYSE	PEN	Mon, Jan 14, 2019	125.20	129.72	123.01	127.59
835	NYSE	PEN	Fri, Jan 11, 2019	129.30	130.36	126.25	126.85
834	NYSE	PEN	Thu, Jan 10, 2019	122.97	130.16	121.84	129.64
833	NYSE	PEN	Wed, Jan 9, 2019	124.78	125.94	122.12	124.13
832	NYSE	PEN	Tue, Jan 8, 2019	122.50	124.90	120.66	123.51
831	NYSE	PEN	Mon, Jan 7, 2019	124.08	124.08	119.51	121.02
830	NYSE	PEN	Fri, Jan 4, 2019	117.40	125.09	116.60	123.40
829	NYSE	PEN	Thu, Jan 3, 2019	122.09	122.57	115.55	115.84
828	NYSE	PEN	Wed, Jan 2, 2019	120.59	124.85	119.64	123.07
827	NYSE	PEN	Mon, Dec 31, 2018	125.82	126.73	120.83	122.20
826	NYSE	PEN	Fri, Dec 28, 2018	127.14	127.14	123.62	124.66
825	NYSE	PEN	Thu, Dec 27, 2018	122.56	126.66	120.44	126.66
824	NYSE	PEN	Wed, Dec 26, 2018	114.45	124.76	114.36	124.52
823	NYSE	PEN	Mon, Dec 24, 2018	115.20	115.20	110.84	113.42
822	NYSE	PEN	Fri, Dec 21, 2018	116.73	118.72	113.50	116.00
821	NYSE	PEN	Thu, Dec 20, 2018	117.67	119.63	115.01	116.72
820	NYSE	PEN	Wed, Dec 19, 2018	120.52	123.23	117.28	118.24
819	NYSE	PEN	Tue, Dec 18, 2018	118.84	121.51	118.47	120.92
818	NYSE	PEN	Mon, Dec 17, 2018	124.40	124.43	118.25	118.68
817	NYSE	PEN	Fri, Dec 14, 2018	125.07	129.20	123.65	125.40
816	NYSE	PEN	Thu, Dec 13, 2018	131.57	131.99	125.09	126.33
815	NYSE	PEN	Wed, Dec 12, 2018	129.74	131.40	126.79	130.34
814	NYSE	PEN	Tue, Dec 11, 2018	134.63	136.53	125.27	127.87
813	NYSE	PEN	Mon, Dec 10, 2018	131.55	133.43	128.70	132.58
812	NYSE	PEN	Fri, Dec 7, 2018	135.63	136.94	129.80	131.72
811	NYSE	PEN	Thu, Dec 6, 2018	136.92	141.04	131.40	136.31
810	NYSE	PEN	Tue, Dec 4, 2018	145.20	147.70	138.70	139.33
809	NYSE	PEN	Mon, Dec 3, 2018	139.25	145.53	139.25	145.19
808	NYSE	PEN	Fri, Nov 30, 2018	136.87	140.48	136.87	139.22
807	NYSE	PEN	Thu, Nov 29, 2018	134.17	138.87	132.28	137.73
806	NYSE	PEN	Wed, Nov 28, 2018	131.13	135.42	128.21	135.33
805	NYSE	PEN	Tue, Nov 27, 2018	128.74	132.21	127.50	129.96
804	NYSE	PEN	Mon, Nov 26, 2018	126.32	130.25	125.40	129.24
803	NYSE	PEN	Fri, Nov 23, 2018	124.78	126.81	124.27	125.42
802	NYSE	PEN	Wed, Nov 21, 2018	123.40	128.10	121.06	125.64
801	NYSE	PEN	Tue, Nov 20, 2018	123.05	125.62	120.12	122.04
800	NYSE	PEN	Mon, Nov 19, 2018	136.34	136.84	121.84	123.35
799	NYSE	PEN	Fri, Nov 16, 2018	134.12	138.43	131.89	136.57
798	NYSE	PEN	Thu, Nov 15, 2018	129.37	134.53	129.04	134.26
797	NYSE	PEN	Wed, Nov 14, 2018	136.27	136.60	129.33	129.93
796	NYSE	PEN	Tue, Nov 13, 2018	137.74	141.74	133.60	134.17
795	NYSE	PEN	Mon, Nov 12, 2018	150.52	150.52	136.74	137.65
794	NYSE	PEN	Fri, Nov 9, 2018	154.18	154.21	147.11	150.20
793	NYSE	PEN	Thu, Nov 8, 2018	155.05	160.50	153.19	155.58
792	NYSE	PEN	Wed, Nov 7, 2018	148.00	158.48	147.12	156.48
791	NYSE	PEN	Tue, Nov 6, 2018	142.85	148.42	138.50	147.71
790	NYSE	PEN	Mon, Nov 5, 2018	137.80	140.46	135.75	140.14
789	NYSE	PEN	Fri, Nov 2, 2018	141.45	144.35	137.56	137.75
788	NYSE	PEN	Thu, Nov 1, 2018	137.01	142.81	137.01	141.16
787	NYSE	PEN	Wed, Oct 31, 2018	136.51	139.40	134.80	136.00
786	NYSE	PEN	Tue, Oct 30, 2018	137.15	140.85	135.42	135.70
785	NYSE	PEN	Mon, Oct 29, 2018	139.56	140.24	135.52	137.33
784	NYSE	PEN	Fri, Oct 26, 2018	136.61	140.42	135.05	137.95
783	NYSE	PEN	Thu, Oct 25, 2018	138.35	138.59	132.64	138.08
782	NYSE	PEN	Wed, Oct 24, 2018	138.25	141.15	137.28	138.32
781	NYSE	PEN	Tue, Oct 23, 2018	134.07	138.72	133.39	138.25
780	NYSE	PEN	Mon, Oct 22, 2018	137.20	139.22	134.30	136.80
779	NYSE	PEN	Fri, Oct 19, 2018	141.12	142.62	136.01	136.97
778	NYSE	PEN	Thu, Oct 18, 2018	142.10	142.40	139.72	140.84
777	NYSE	PEN	Wed, Oct 17, 2018	142.37	144.47	140.21	142.35
776	NYSE	PEN	Tue, Oct 16, 2018	137.46	142.80	136.42	142.54
775	NYSE	PEN	Mon, Oct 15, 2018	136.44	138.00	133.89	136.15
774	NYSE	PEN	Fri, Oct 12, 2018	135.80	139.70	134.12	136.94
773	NYSE	PEN	Thu, Oct 11, 2018	130.59	136.28	129.20	133.52
772	NYSE	PEN	Wed, Oct 10, 2018	133.35	134.76	130.27	131.00
771	NYSE	PEN	Tue, Oct 9, 2018	133.96	136.51	132.40	133.54
770	NYSE	PEN	Mon, Oct 8, 2018	136.06	137.59	131.07	134.54
769	NYSE	PEN	Fri, Oct 5, 2018	137.14	139.53	130.90	135.32
768	NYSE	PEN	Thu, Oct 4, 2018	140.41	140.43	136.38	137.51
767	NYSE	PEN	Wed, Oct 3, 2018	142.68	143.13	140.47	141.12
766	NYSE	PEN	Tue, Oct 2, 2018	146.96	149.48	141.55	142.57
765	NYSE	PEN	Mon, Oct 1, 2018	149.94	150.56	146.77	147.65
764	NYSE	PEN	Fri, Sep 28, 2018	148.85	151.33	148.40	149.70
763	NYSE	PEN	Thu, Sep 27, 2018	154.65	154.65	147.50	149.15
762	NYSE	PEN	Wed, Sep 26, 2018	156.20	156.20	153.21	154.25
761	NYSE	PEN	Tue, Sep 25, 2018	152.20	156.20	151.43	155.65
760	NYSE	PEN	Mon, Sep 24, 2018	149.25	152.10	148.58	151.90
759	NYSE	PEN	Fri, Sep 21, 2018	150.70	152.10	148.75	149.35
758	NYSE	PEN	Thu, Sep 20, 2018	151.45	152.30	149.95	151.30
757	NYSE	PEN	Wed, Sep 19, 2018	152.40	153.60	148.30	150.50
756	NYSE	PEN	Tue, Sep 18, 2018	152.70	155.70	151.55	152.15
755	NYSE	PEN	Mon, Sep 17, 2018	156.65	158.70	151.55	152.95
754	NYSE	PEN	Fri, Sep 14, 2018	155.80	157.15	154.30	156.80
753	NYSE	PEN	Thu, Sep 13, 2018	155.15	156.65	153.60	155.05
752	NYSE	PEN	Wed, Sep 12, 2018	148.20	154.25	148.05	154.00
751	NYSE	PEN	Tue, Sep 11, 2018	142.95	148.95	141.30	148.10
750	NYSE	PEN	Mon, Sep 10, 2018	142.75	144.55	141.90	143.00
749	NYSE	PEN	Fri, Sep 7, 2018	142.20	145.30	141.85	142.10
748	NYSE	PEN	Thu, Sep 6, 2018	138.95	142.75	138.95	142.45
747	NYSE	PEN	Wed, Sep 5, 2018	140.25	140.40	133.10	138.75
746	NYSE	PEN	Tue, Sep 4, 2018	138.75	140.93	136.80	140.60
745	NYSE	PEN	Fri, Aug 31, 2018	135.30	139.70	134.85	138.85
744	NYSE	PEN	Thu, Aug 30, 2018	134.40	136.05	132.90	135.80
743	NYSE	PEN	Wed, Aug 29, 2018	131.45	135.00	131.20	134.75
742	NYSE	PEN	Tue, Aug 28, 2018	130.90	132.00	129.25	131.50
741	NYSE	PEN	Mon, Aug 27, 2018	129.80	131.55	128.90	130.80
740	NYSE	PEN	Fri, Aug 24, 2018	129.50	130.00	127.10	129.10
739	NYSE	PEN	Thu, Aug 23, 2018	129.10	131.00	128.40	129.35
738	NYSE	PEN	Wed, Aug 22, 2018	126.65	129.85	126.15	129.40
737	NYSE	PEN	Tue, Aug 21, 2018	125.35	127.40	124.60	127.00
736	NYSE	PEN	Mon, Aug 20, 2018	126.55	126.55	122.45	125.00
735	NYSE	PEN	Fri, Aug 17, 2018	128.25	129.00	125.30	125.70
734	NYSE	PEN	Thu, Aug 16, 2018	124.00	128.78	123.58	128.30
733	NYSE	PEN	Wed, Aug 15, 2018	121.80	124.15	118.60	123.85
732	NYSE	PEN	Tue, Aug 14, 2018	121.90	123.80	120.25	122.65
731	NYSE	PEN	Mon, Aug 13, 2018	124.80	125.80	121.05	121.55
730	NYSE	PEN	Fri, Aug 10, 2018	123.90	127.10	123.75	124.35
729	NYSE	PEN	Thu, Aug 9, 2018	125.40	127.05	122.10	124.10
728	NYSE	PEN	Wed, Aug 8, 2018	148.55	148.55	120.20	124.65
727	NYSE	PEN	Tue, Aug 7, 2018	148.45	149.60	145.35	148.55
726	NYSE	PEN	Mon, Aug 6, 2018	146.00	150.95	145.15	148.05
725	NYSE	PEN	Fri, Aug 3, 2018	145.05	147.85	142.25	146.05
724	NYSE	PEN	Thu, Aug 2, 2018	143.65	147.00	142.35	146.80
723	NYSE	PEN	Wed, Aug 1, 2018	142.25	146.35	141.65	144.90
722	NYSE	PEN	Tue, Jul 31, 2018	139.30	143.00	138.35	142.25
721	NYSE	PEN	Mon, Jul 30, 2018	140.90	140.95	135.40	139.30
720	NYSE	PEN	Fri, Jul 27, 2018	143.75	144.13	138.25	141.05
719	NYSE	PEN	Thu, Jul 26, 2018	144.40	146.65	142.30	144.25
718	NYSE	PEN	Wed, Jul 25, 2018	138.30	146.45	138.30	145.30
717	NYSE	PEN	Tue, Jul 24, 2018	143.05	143.75	137.35	138.10
716	NYSE	PEN	Mon, Jul 23, 2018	137.05	144.45	136.15	143.05
715	NYSE	PEN	Fri, Jul 20, 2018	139.00	139.90	137.00	137.25
714	NYSE	PEN	Thu, Jul 19, 2018	139.50	140.75	138.60	138.75
713	NYSE	PEN	Wed, Jul 18, 2018	140.20	140.50	138.00	139.60
712	NYSE	PEN	Tue, Jul 17, 2018	135.50	139.85	135.50	139.45
711	NYSE	PEN	Mon, Jul 16, 2018	135.55	137.55	133.95	136.20
710	NYSE	PEN	Fri, Jul 13, 2018	139.45	139.70	134.45	135.35
709	NYSE	PEN	Thu, Jul 12, 2018	138.90	140.85	138.50	140.00
708	NYSE	PEN	Wed, Jul 11, 2018	138.50	141.30	138.40	139.00
707	NYSE	PEN	Tue, Jul 10, 2018	141.00	141.65	139.70	140.10
706	NYSE	PEN	Mon, Jul 9, 2018	142.45	143.45	139.60	141.10
705	NYSE	PEN	Fri, Jul 6, 2018	142.60	145.15	141.45	142.45
704	NYSE	PEN	Thu, Jul 5, 2018	143.40	143.40	139.45	142.05
703	NYSE	PEN	Tue, Jul 3, 2018	139.05	143.35	136.80	142.70
702	NYSE	PEN	Mon, Jul 2, 2018	138.00	140.75	136.80	138.55
701	NYSE	PEN	Fri, Jun 29, 2018	140.35	141.65	137.15	138.15
700	NYSE	PEN	Thu, Jun 28, 2018	141.85	142.60	134.75	140.30
699	NYSE	PEN	Wed, Jun 27, 2018	150.20	152.10	141.90	142.70
698	NYSE	PEN	Tue, Jun 26, 2018	146.10	152.25	145.25	150.20
697	NYSE	PEN	Mon, Jun 25, 2018	148.20	149.45	144.50	145.50
696	NYSE	PEN	Fri, Jun 22, 2018	151.45	152.95	147.25	148.20
695	NYSE	PEN	Thu, Jun 21, 2018	155.95	155.95	149.30	150.80
694	NYSE	PEN	Wed, Jun 20, 2018	153.35	156.00	152.60	154.60
693	NYSE	PEN	Tue, Jun 19, 2018	155.00	155.55	152.35	153.35
692	NYSE	PEN	Mon, Jun 18, 2018	154.25	156.00	152.65	155.70
691	NYSE	PEN	Fri, Jun 15, 2018	156.70	156.70	152.55	155.05
690	NYSE	PEN	Thu, Jun 14, 2018	159.65	160.40	155.15	156.90
689	NYSE	PEN	Wed, Jun 13, 2018	163.25	163.50	157.35	159.35
688	NYSE	PEN	Tue, Jun 12, 2018	162.70	163.30	160.45	162.95
687	NYSE	PEN	Mon, Jun 11, 2018	165.60	166.30	162.55	162.70
686	NYSE	PEN	Fri, Jun 8, 2018	161.30	165.80	160.95	165.30
685	NYSE	PEN	Thu, Jun 7, 2018	165.65	165.95	157.00	161.00
684	NYSE	PEN	Wed, Jun 6, 2018	164.95	166.30	162.45	165.95
683	NYSE	PEN	Tue, Jun 5, 2018	164.55	167.20	163.30	164.00
682	NYSE	PEN	Mon, Jun 4, 2018	166.30	166.90	161.60	165.10
681	NYSE	PEN	Fri, Jun 1, 2018	162.30	167.35	160.75	165.25
680	NYSE	PEN	Thu, May 31, 2018	162.85	164.25	159.90	160.90
679	NYSE	PEN	Wed, May 30, 2018	157.85	162.50	156.85	158.85
678	NYSE	PEN	Tue, May 29, 2018	155.70	157.50	154.10	157.35
677	NYSE	PEN	Fri, May 25, 2018	156.15	157.35	155.10	157.05
676	NYSE	PEN	Thu, May 24, 2018	156.00	157.25	152.00	156.00
675	NYSE	PEN	Wed, May 23, 2018	154.95	158.45	154.30	156.35
674	NYSE	PEN	Tue, May 22, 2018	158.35	158.60	154.80	155.95
673	NYSE	PEN	Mon, May 21, 2018	157.10	159.00	156.60	157.60
672	NYSE	PEN	Fri, May 18, 2018	155.80	159.35	155.73	158.25
671	NYSE	PEN	Thu, May 17, 2018	153.40	156.80	152.65	155.35
670	NYSE	PEN	Wed, May 16, 2018	150.45	154.10	150.10	153.85
669	NYSE	PEN	Tue, May 15, 2018	149.80	150.85	148.69	149.85
668	NYSE	PEN	Mon, May 14, 2018	152.75	154.00	149.90	150.05
667	NYSE	PEN	Fri, May 11, 2018	145.95	153.70	142.25	153.35
666	NYSE	PEN	Thu, May 10, 2018	152.30	155.50	149.40	154.30
665	NYSE	PEN	Wed, May 9, 2018	148.65	154.05	141.05	152.25
664	NYSE	PEN	Tue, May 8, 2018	137.35	140.00	134.25	135.90
663	NYSE	PEN	Mon, May 7, 2018	135.00	140.55	134.75	139.10
662	NYSE	PEN	Fri, May 4, 2018	132.85	135.45	130.00	134.70
661	NYSE	PEN	Thu, May 3, 2018	127.70	134.00	125.05	133.80
660	NYSE	PEN	Wed, May 2, 2018	127.10	129.05	126.35	128.50
659	NYSE	PEN	Tue, May 1, 2018	125.90	127.95	123.85	127.75
658	NYSE	PEN	Mon, Apr 30, 2018	125.05	127.35	123.70	124.35
657	NYSE	PEN	Fri, Apr 27, 2018	124.70	127.95	124.70	126.45
656	NYSE	PEN	Thu, Apr 26, 2018	121.20	124.70	120.65	124.70
655	NYSE	PEN	Wed, Apr 25, 2018	117.80	121.55	117.80	120.45
654	NYSE	PEN	Tue, Apr 24, 2018	123.05	123.88	119.45	120.60
653	NYSE	PEN	Mon, Apr 23, 2018	125.20	125.35	122.80	122.95
652	NYSE	PEN	Fri, Apr 20, 2018	125.80	126.68	124.40	124.75
651	NYSE	PEN	Thu, Apr 19, 2018	127.15	127.15	124.35	125.20
650	NYSE	PEN	Wed, Apr 18, 2018	125.50	126.75	124.70	125.40
649	NYSE	PEN	Tue, Apr 17, 2018	123.85	125.10	123.25	124.85
648	NYSE	PEN	Mon, Apr 16, 2018	123.95	124.39	122.60	123.00
647	NYSE	PEN	Fri, Apr 13, 2018	124.55	124.55	121.35	122.10
646	NYSE	PEN	Thu, Apr 12, 2018	122.95	124.55	122.05	124.15
645	NYSE	PEN	Wed, Apr 11, 2018	122.05	123.65	121.30	122.25
644	NYSE	PEN	Tue, Apr 10, 2018	122.15	123.30	119.60	122.35
643	NYSE	PEN	Mon, Apr 9, 2018	121.40	122.55	120.40	120.70
642	NYSE	PEN	Fri, Apr 6, 2018	121.35	122.30	119.05	120.60
641	NYSE	PEN	Thu, Apr 5, 2018	119.90	123.10	119.10	122.10
640	NYSE	PEN	Wed, Apr 4, 2018	114.45	118.90	112.25	118.40
639	NYSE	PEN	Tue, Apr 3, 2018	112.20	113.80	111.70	113.30
638	NYSE	PEN	Mon, Apr 2, 2018	114.80	115.50	111.15	112.20
637	NYSE	PEN	Thu, Mar 29, 2018	114.90	117.25	113.75	115.65
636	NYSE	PEN	Wed, Mar 28, 2018	116.00	117.35	113.45	114.05
635	NYSE	PEN	Tue, Mar 27, 2018	120.20	121.35	115.20	115.75
634	NYSE	PEN	Mon, Mar 26, 2018	121.85	122.95	119.88	120.00
633	NYSE	PEN	Fri, Mar 23, 2018	123.40	123.73	120.10	120.10
632	NYSE	PEN	Thu, Mar 22, 2018	125.05	125.70	122.20	122.35
631	NYSE	PEN	Wed, Mar 21, 2018	124.05	126.70	123.70	126.10
630	NYSE	PEN	Tue, Mar 20, 2018	121.25	124.35	121.25	123.60
629	NYSE	PEN	Mon, Mar 19, 2018	124.00	124.00	119.70	121.10
628	NYSE	PEN	Fri, Mar 16, 2018	125.25	127.40	124.05	124.35
627	NYSE	PEN	Thu, Mar 15, 2018	122.95	126.00	122.75	125.15
626	NYSE	PEN	Wed, Mar 14, 2018	124.50	124.85	121.60	122.70
625	NYSE	PEN	Tue, Mar 13, 2018	122.65	123.65	120.83	123.20
624	NYSE	PEN	Mon, Mar 12, 2018	119.20	121.35	117.90	121.10
623	NYSE	PEN	Fri, Mar 9, 2018	119.00	119.10	117.70	118.65
622	NYSE	PEN	Thu, Mar 8, 2018	118.00	119.00	116.60	117.80
621	NYSE	PEN	Wed, Mar 7, 2018	114.75	118.10	114.75	117.85
620	NYSE	PEN	Tue, Mar 6, 2018	114.30	116.10	113.45	115.95
619	NYSE	PEN	Mon, Mar 5, 2018	112.55	115.00	111.20	114.25
618	NYSE	PEN	Fri, Mar 2, 2018	108.40	113.30	107.60	112.95
617	NYSE	PEN	Thu, Mar 1, 2018	108.00	110.25	106.88	108.45
616	NYSE	PEN	Wed, Feb 28, 2018	107.05	115.05	106.70	108.20
615	NYSE	PEN	Tue, Feb 27, 2018	104.70	106.35	102.55	104.30
614	NYSE	PEN	Mon, Feb 26, 2018	102.50	104.75	102.45	104.15
613	NYSE	PEN	Fri, Feb 23, 2018	99.85	102.25	98.60	102.15
612	NYSE	PEN	Thu, Feb 22, 2018	98.90	101.00	98.35	99.60
611	NYSE	PEN	Wed, Feb 21, 2018	100.45	101.55	98.50	98.70
610	NYSE	PEN	Tue, Feb 20, 2018	98.60	100.00	97.70	99.35
609	NYSE	PEN	Fri, Feb 16, 2018	98.00	100.70	97.03	98.70
608	NYSE	PEN	Thu, Feb 15, 2018	94.75	98.25	93.75	98.20
607	NYSE	PEN	Wed, Feb 14, 2018	92.15	94.35	92.15	93.60
606	NYSE	PEN	Tue, Feb 13, 2018	91.70	93.65	90.05	92.50
605	NYSE	PEN	Mon, Feb 12, 2018	90.15	92.85	88.80	91.55
604	NYSE	PEN	Fri, Feb 9, 2018	89.85	91.25	89.15	90.30
603	NYSE	PEN	Thu, Feb 8, 2018	94.50	94.85	89.20	89.30
602	NYSE	PEN	Wed, Feb 7, 2018	94.15	95.80	93.16	94.70
601	NYSE	PEN	Tue, Feb 6, 2018	93.40	96.05	91.80	94.15
600	NYSE	PEN	Mon, Feb 5, 2018	95.15	97.20	93.95	95.30
599	NYSE	PEN	Fri, Feb 2, 2018	97.50	98.50	95.55	96.25
598	NYSE	PEN	Thu, Feb 1, 2018	99.00	99.45	96.90	98.00
597	NYSE	PEN	Wed, Jan 31, 2018	101.50	102.85	99.10	99.60
596	NYSE	PEN	Tue, Jan 30, 2018	100.55	102.25	99.45	101.35
595	NYSE	PEN	Mon, Jan 29, 2018	100.00	101.85	99.75	101.60
594	NYSE	PEN	Fri, Jan 26, 2018	100.75	101.30	99.25	100.65
593	NYSE	PEN	Thu, Jan 25, 2018	98.90	101.65	98.55	100.10
592	NYSE	PEN	Wed, Jan 24, 2018	97.25	99.95	97.25	98.05
591	NYSE	PEN	Tue, Jan 23, 2018	94.75	97.40	94.23	97.25
590	NYSE	PEN	Mon, Jan 22, 2018	91.70	94.70	90.75	94.50
589	NYSE	PEN	Fri, Jan 19, 2018	89.70	91.55	89.60	91.35
588	NYSE	PEN	Thu, Jan 18, 2018	89.75	90.50	89.10	90.10
587	NYSE	PEN	Wed, Jan 17, 2018	87.70	89.70	87.43	89.45
586	NYSE	PEN	Tue, Jan 16, 2018	91.25	91.60	87.10	87.20
585	NYSE	PEN	Fri, Jan 12, 2018	91.85	92.00	90.35	91.15
584	NYSE	PEN	Thu, Jan 11, 2018	88.40	92.00	87.60	91.90
583	NYSE	PEN	Wed, Jan 10, 2018	89.25	89.25	86.55	88.25
582	NYSE	PEN	Tue, Jan 9, 2018	87.05	90.90	87.05	89.70
581	NYSE	PEN	Mon, Jan 8, 2018	85.15	86.90	82.55	86.70
580	NYSE	PEN	Fri, Jan 5, 2018	85.30	88.20	84.00	85.15
579	NYSE	PEN	Thu, Jan 4, 2018	90.90	92.20	83.25	84.60
578	NYSE	PEN	Wed, Jan 3, 2018	89.40	91.90	89.20	90.55
577	NYSE	PEN	Tue, Jan 2, 2018	92.90	92.90	89.00	90.35
576	NYSE	PEN	Fri, Dec 29, 2017	96.00	96.00	93.95	94.10
575	NYSE	PEN	Thu, Dec 28, 2017	96.80	97.00	95.20	95.55
574	NYSE	PEN	Wed, Dec 27, 2017	96.50	97.85	96.10	96.65
573	NYSE	PEN	Tue, Dec 26, 2017	94.85	96.55	94.80	96.35
572	NYSE	PEN	Fri, Dec 22, 2017	97.20	97.20	94.95	95.10
571	NYSE	PEN	Thu, Dec 21, 2017	96.90	97.50	96.50	96.80
570	NYSE	PEN	Wed, Dec 20, 2017	96.20	97.20	96.00	96.85
569	NYSE	PEN	Tue, Dec 19, 2017	93.65	95.95	93.65	94.40
568	NYSE	PEN	Mon, Dec 18, 2017	99.55	99.60	93.00	93.70
567	NYSE	PEN	Fri, Dec 15, 2017	96.05	99.65	96.05	98.70
566	NYSE	PEN	Thu, Dec 14, 2017	96.30	97.40	95.30	95.75
565	NYSE	PEN	Wed, Dec 13, 2017	94.75	97.15	93.70	96.10
564	NYSE	PEN	Tue, Dec 12, 2017	98.35	98.35	91.30	94.90
563	NYSE	PEN	Mon, Dec 11, 2017	98.55	99.60	97.95	98.85
562	NYSE	PEN	Fri, Dec 8, 2017	100.85	102.25	97.50	98.50
561	NYSE	PEN	Thu, Dec 7, 2017	101.95	102.30	100.35	100.40
560	NYSE	PEN	Wed, Dec 6, 2017	99.30	101.60	98.95	100.40
559	NYSE	PEN	Tue, Dec 5, 2017	100.00	101.75	99.05	99.50
558	NYSE	PEN	Mon, Dec 4, 2017	107.20	107.55	99.75	99.85
557	NYSE	PEN	Fri, Dec 1, 2017	105.60	108.85	102.30	105.90
556	NYSE	PEN	Thu, Nov 30, 2017	105.50	105.80	103.30	105.30
555	NYSE	PEN	Wed, Nov 29, 2017	105.05	105.50	102.50	105.15
554	NYSE	PEN	Tue, Nov 28, 2017	102.95	105.60	101.95	105.60
553	NYSE	PEN	Mon, Nov 27, 2017	104.95	105.15	103.05	103.30
552	NYSE	PEN	Fri, Nov 24, 2017	105.25	105.25	102.20	104.90
551	NYSE	PEN	Wed, Nov 22, 2017	107.05	107.80	105.05	105.20
550	NYSE	PEN	Tue, Nov 21, 2017	106.60	108.00	105.60	107.55
549	NYSE	PEN	Mon, Nov 20, 2017	104.25	106.60	103.95	106.55
548	NYSE	PEN	Fri, Nov 17, 2017	103.85	104.60	102.15	104.55
547	NYSE	PEN	Thu, Nov 16, 2017	105.00	105.90	104.23	104.70
546	NYSE	PEN	Wed, Nov 15, 2017	107.30	107.30	103.95	104.70
545	NYSE	PEN	Tue, Nov 14, 2017	108.00	108.80	105.61	107.60
544	NYSE	PEN	Mon, Nov 13, 2017	106.15	109.20	105.55	108.95
543	NYSE	PEN	Fri, Nov 10, 2017	114.55	114.55	104.45	106.25
542	NYSE	PEN	Thu, Nov 9, 2017	112.70	116.35	112.30	115.85
541	NYSE	PEN	Wed, Nov 8, 2017	104.15	114.60	104.15	113.55
540	NYSE	PEN	Tue, Nov 7, 2017	104.15	104.75	102.25	103.80
539	NYSE	PEN	Mon, Nov 6, 2017	101.75	104.05	101.35	103.85
538	NYSE	PEN	Fri, Nov 3, 2017	99.90	101.45	98.35	101.30
537	NYSE	PEN	Thu, Nov 2, 2017	99.40	101.00	99.40	99.95
536	NYSE	PEN	Wed, Nov 1, 2017	99.75	101.20	99.01	99.65
535	NYSE	PEN	Tue, Oct 31, 2017	99.80	101.15	99.05	100.55
534	NYSE	PEN	Mon, Oct 30, 2017	99.85	100.30	98.55	99.50
533	NYSE	PEN	Fri, Oct 27, 2017	97.15	100.60	97.10	100.55
532	NYSE	PEN	Thu, Oct 26, 2017	96.00	97.80	96.00	97.10
531	NYSE	PEN	Wed, Oct 25, 2017	94.55	97.20	94.55	96.15
530	NYSE	PEN	Tue, Oct 24, 2017	95.60	96.95	95.15	96.60
529	NYSE	PEN	Mon, Oct 23, 2017	96.05	97.65	95.45	95.45
528	NYSE	PEN	Fri, Oct 20, 2017	95.85	96.20	95.20	95.55
527	NYSE	PEN	Thu, Oct 19, 2017	94.90	95.60	94.40	95.20
526	NYSE	PEN	Wed, Oct 18, 2017	93.95	95.60	93.30	94.95
525	NYSE	PEN	Tue, Oct 17, 2017	92.05	93.95	92.05	93.55
524	NYSE	PEN	Mon, Oct 16, 2017	92.20	93.20	91.85	92.55
523	NYSE	PEN	Fri, Oct 13, 2017	91.75	92.55	91.60	92.10
522	NYSE	PEN	Thu, Oct 12, 2017	91.60	92.25	91.40	91.60
521	NYSE	PEN	Wed, Oct 11, 2017	91.45	92.50	91.45	91.90
520	NYSE	PEN	Tue, Oct 10, 2017	93.25	93.25	91.30	91.55
519	NYSE	PEN	Mon, Oct 9, 2017	94.00	94.65	92.65	93.05
518	NYSE	PEN	Fri, Oct 6, 2017	92.60	94.20	92.60	94.20
517	NYSE	PEN	Thu, Oct 5, 2017	92.90	93.55	91.90	93.20
516	NYSE	PEN	Wed, Oct 4, 2017	91.55	93.00	91.45	92.85
515	NYSE	PEN	Tue, Oct 3, 2017	91.90	93.10	90.80	91.60
514	NYSE	PEN	Mon, Oct 2, 2017	90.20	92.40	89.90	92.30
513	NYSE	PEN	Fri, Sep 29, 2017	89.80	90.40	89.36	90.30
512	NYSE	PEN	Thu, Sep 28, 2017	89.50	90.00	88.80	89.75
511	NYSE	PEN	Wed, Sep 27, 2017	87.85	90.00	87.30	89.60
510	NYSE	PEN	Tue, Sep 26, 2017	87.65	88.20	87.00	87.45
509	NYSE	PEN	Mon, Sep 25, 2017	88.95	88.95	86.30	87.30
508	NYSE	PEN	Fri, Sep 22, 2017	89.15	89.90	88.00	88.90
507	NYSE	PEN	Thu, Sep 21, 2017	90.50	90.50	89.05	89.30
506	NYSE	PEN	Wed, Sep 20, 2017	89.45	90.00	89.05	90.00
505	NYSE	PEN	Tue, Sep 19, 2017	88.70	89.55	88.25	89.45
504	NYSE	PEN	Mon, Sep 18, 2017	88.90	89.00	88.20	88.85
503	NYSE	PEN	Fri, Sep 15, 2017	88.30	88.75	87.20	88.30
502	NYSE	PEN	Thu, Sep 14, 2017	86.85	88.20	86.85	88.10
501	NYSE	PEN	Wed, Sep 13, 2017	88.60	88.75	87.50	88.15
500	NYSE	PEN	Tue, Sep 12, 2017	87.50	89.65	87.30	88.75
499	NYSE	PEN	Mon, Sep 11, 2017	89.35	89.75	87.45	87.80
498	NYSE	PEN	Fri, Sep 8, 2017	86.25	89.95	86.05	88.05
497	NYSE	PEN	Thu, Sep 7, 2017	86.90	87.50	85.95	86.90
496	NYSE	PEN	Wed, Sep 6, 2017	88.20	88.20	85.15	86.30
495	NYSE	PEN	Tue, Sep 5, 2017	87.25	88.90	86.80	87.50
494	NYSE	PEN	Fri, Sep 1, 2017	86.00	88.00	85.00	87.90
493	NYSE	PEN	Thu, Aug 31, 2017	85.40	86.05	84.85	86.00
492	NYSE	PEN	Wed, Aug 30, 2017	85.75	86.25	84.95	85.00
491	NYSE	PEN	Tue, Aug 29, 2017	85.70	86.50	85.65	85.80
490	NYSE	PEN	Mon, Aug 28, 2017	86.00	87.15	85.83	86.60
489	NYSE	PEN	Fri, Aug 25, 2017	85.65	86.00	85.15	85.75
488	NYSE	PEN	Thu, Aug 24, 2017	85.35	86.00	84.35	85.45
487	NYSE	PEN	Wed, Aug 23, 2017	84.30	86.05	84.10	85.50
486	NYSE	PEN	Tue, Aug 22, 2017	84.05	85.35	83.10	85.00
485	NYSE	PEN	Mon, Aug 21, 2017	83.10	84.10	82.30	84.00
484	NYSE	PEN	Fri, Aug 18, 2017	83.55	85.85	81.50	83.15
483	NYSE	PEN	Thu, Aug 17, 2017	85.35	86.00	84.30	84.35
482	NYSE	PEN	Wed, Aug 16, 2017	85.75	86.95	84.58	86.00
481	NYSE	PEN	Tue, Aug 15, 2017	86.10	86.85	85.50	85.60
480	NYSE	PEN	Mon, Aug 14, 2017	87.80	87.85	85.20	86.10
479	NYSE	PEN	Fri, Aug 11, 2017	86.50	87.80	83.75	86.65
478	NYSE	PEN	Thu, Aug 10, 2017	87.05	88.20	86.30	87.95
477	NYSE	PEN	Wed, Aug 9, 2017	81.65	89.10	81.65	88.05
476	NYSE	PEN	Tue, Aug 8, 2017	82.85	84.50	82.55	84.10
475	NYSE	PEN	Mon, Aug 7, 2017	79.90	83.50	79.65	83.20
474	NYSE	PEN	Fri, Aug 4, 2017	80.00	81.00	79.43	80.45
473	NYSE	PEN	Thu, Aug 3, 2017	79.70	80.95	78.90	80.10
472	NYSE	PEN	Wed, Aug 2, 2017	81.15	81.15	79.40	79.65
471	NYSE	PEN	Tue, Aug 1, 2017	81.50	81.90	77.75	80.80
470	NYSE	PEN	Mon, Jul 31, 2017	84.00	84.45	81.18	81.65
469	NYSE	PEN	Fri, Jul 28, 2017	83.10	84.70	82.55	84.45
468	NYSE	PEN	Thu, Jul 27, 2017	85.60	86.00	82.35	83.55
467	NYSE	PEN	Wed, Jul 26, 2017	85.90	86.80	84.55	84.95
466	NYSE	PEN	Tue, Jul 25, 2017	84.45	86.15	84.40	85.55
465	NYSE	PEN	Mon, Jul 24, 2017	81.90	84.70	81.57	84.40
464	NYSE	PEN	Fri, Jul 21, 2017	86.70	86.87	81.70	82.00
463	NYSE	PEN	Thu, Jul 20, 2017	86.45	86.45	84.40	84.65
462	NYSE	PEN	Wed, Jul 19, 2017	86.35	86.75	85.35	85.85
461	NYSE	PEN	Tue, Jul 18, 2017	86.15	86.75	85.35	85.80
460	NYSE	PEN	Mon, Jul 17, 2017	86.65	88.00	85.95	86.55
459	NYSE	PEN	Fri, Jul 14, 2017	86.35	87.10	85.65	86.50
458	NYSE	PEN	Thu, Jul 13, 2017	87.45	88.95	85.35	85.50
457	NYSE	PEN	Wed, Jul 12, 2017	88.10	88.35	87.20	87.30
456	NYSE	PEN	Tue, Jul 11, 2017	86.50	87.35	85.80	87.00
455	NYSE	PEN	Mon, Jul 10, 2017	88.75	88.85	86.15	86.35
454	NYSE	PEN	Fri, Jul 7, 2017	87.05	88.95	87.05	88.95
453	NYSE	PEN	Thu, Jul 6, 2017	87.85	88.15	85.30	86.40
452	NYSE	PEN	Wed, Jul 5, 2017	87.00	89.80	87.00	88.85
451	NYSE	PEN	Mon, Jul 3, 2017	88.00	88.75	85.80	87.05
450	NYSE	PEN	Fri, Jun 30, 2017	86.50	88.18	85.70	87.75
449	NYSE	PEN	Thu, Jun 29, 2017	88.40	89.00	84.70	85.95
448	NYSE	PEN	Wed, Jun 28, 2017	85.50	89.15	85.10	88.60
447	NYSE	PEN	Tue, Jun 27, 2017	86.90	87.70	84.65	84.75
446	NYSE	PEN	Mon, Jun 26, 2017	90.40	91.00	86.90	86.95
445	NYSE	PEN	Fri, Jun 23, 2017	89.55	90.90	87.85	90.45
444	NYSE	PEN	Thu, Jun 22, 2017	87.10	89.60	86.90	89.30
443	NYSE	PEN	Wed, Jun 21, 2017	87.15	88.30	86.05	87.00
442	NYSE	PEN	Tue, Jun 20, 2017	86.45	87.65	86.15	86.70
441	NYSE	PEN	Mon, Jun 19, 2017	84.70	87.25	84.70	86.70
440	NYSE	PEN	Fri, Jun 16, 2017	84.20	85.75	83.65	84.45
439	NYSE	PEN	Thu, Jun 15, 2017	83.95	85.10	83.45	84.95
438	NYSE	PEN	Wed, Jun 14, 2017	87.05	87.35	84.50	84.95
437	NYSE	PEN	Tue, Jun 13, 2017	84.15	89.50	82.90	86.85
436	NYSE	PEN	Mon, Jun 12, 2017	83.00	83.50	80.50	82.90
435	NYSE	PEN	Fri, Jun 9, 2017	86.90	87.90	82.59	83.00
434	NYSE	PEN	Thu, Jun 8, 2017	85.65	87.05	85.15	86.65
433	NYSE	PEN	Wed, Jun 7, 2017	84.85	86.25	83.60	85.55
432	NYSE	PEN	Tue, Jun 6, 2017	84.90	85.95	83.50	84.35
431	NYSE	PEN	Mon, Jun 5, 2017	86.55	87.25	84.95	85.50
430	NYSE	PEN	Fri, Jun 2, 2017	85.05	87.40	85.05	86.50
429	NYSE	PEN	Thu, Jun 1, 2017	83.15	84.95	81.85	84.90
428	NYSE	PEN	Wed, May 31, 2017	84.15	84.35	81.90	82.85
427	NYSE	PEN	Tue, May 30, 2017	83.85	84.90	83.30	84.25
426	NYSE	PEN	Fri, May 26, 2017	84.05	85.00	83.20	84.10
425	NYSE	PEN	Thu, May 25, 2017	84.00	84.80	83.20	84.60
424	NYSE	PEN	Wed, May 24, 2017	82.90	84.05	82.85	83.95
423	NYSE	PEN	Tue, May 23, 2017	82.65	83.60	81.60	82.95
422	NYSE	PEN	Mon, May 22, 2017	81.95	82.85	81.60	82.45
421	NYSE	PEN	Fri, May 19, 2017	81.90	82.90	80.90	81.80
420	NYSE	PEN	Thu, May 18, 2017	81.00	82.10	78.45	81.90
419	NYSE	PEN	Wed, May 17, 2017	83.15	84.00	80.95	81.05
418	NYSE	PEN	Tue, May 16, 2017	85.00	85.40	83.38	84.65
417	NYSE	PEN	Mon, May 15, 2017	83.65	85.05	83.50	84.95
416	NYSE	PEN	Fri, May 12, 2017	87.40	87.69	83.25	83.75
415	NYSE	PEN	Thu, May 11, 2017	88.65	90.00	87.60	88.85
414	NYSE	PEN	Wed, May 10, 2017	82.50	89.55	79.16	89.45
413	NYSE	PEN	Tue, May 9, 2017	85.25	85.68	83.05	83.45
412	NYSE	PEN	Mon, May 8, 2017	88.55	88.55	85.30	85.75
411	NYSE	PEN	Fri, May 5, 2017	88.55	89.50	87.90	88.50
410	NYSE	PEN	Thu, May 4, 2017	88.80	88.80	86.90	88.25
409	NYSE	PEN	Wed, May 3, 2017	87.70	88.90	87.45	88.10
408	NYSE	PEN	Tue, May 2, 2017	87.55	88.90	87.25	88.35
407	NYSE	PEN	Mon, May 1, 2017	85.45	87.40	85.45	87.20
406	NYSE	PEN	Fri, Apr 28, 2017	86.10	86.55	85.40	85.45
405	NYSE	PEN	Thu, Apr 27, 2017	87.55	87.90	85.95	86.05
404	NYSE	PEN	Wed, Apr 26, 2017	86.30	88.38	86.20	87.35
403	NYSE	PEN	Tue, Apr 25, 2017	85.40	87.30	85.00	87.05
402	NYSE	PEN	Mon, Apr 24, 2017	85.30	85.68	83.45	84.70
401	NYSE	PEN	Fri, Apr 21, 2017	84.30	84.90	83.75	84.60
400	NYSE	PEN	Thu, Apr 20, 2017	84.55	84.85	84.05	84.50
399	NYSE	PEN	Wed, Apr 19, 2017	82.40	84.45	82.15	84.25
398	NYSE	PEN	Tue, Apr 18, 2017	82.70	82.75	81.00	81.75
397	NYSE	PEN	Mon, Apr 17, 2017	82.15	83.40	81.45	82.85
396	NYSE	PEN	Thu, Apr 13, 2017	81.55	82.55	81.30	81.45
395	NYSE	PEN	Wed, Apr 12, 2017	82.95	83.45	81.35	81.60
394	NYSE	PEN	Tue, Apr 11, 2017	82.00	83.35	81.05	83.15
393	NYSE	PEN	Mon, Apr 10, 2017	81.75	82.60	81.16	82.25
392	NYSE	PEN	Fri, Apr 7, 2017	80.60	82.40	80.55	81.70
391	NYSE	PEN	Thu, Apr 6, 2017	80.65	81.15	79.50	81.05
390	NYSE	PEN	Wed, Apr 5, 2017	82.00	82.65	80.45	80.55
389	NYSE	PEN	Tue, Apr 4, 2017	82.65	83.25	81.30	81.70
388	NYSE	PEN	Mon, Apr 3, 2017	83.20	83.45	80.60	83.05
387	NYSE	PEN	Fri, Mar 31, 2017	84.35	84.75	83.35	83.45
386	NYSE	PEN	Thu, Mar 30, 2017	82.85	84.85	82.34	84.60
385	NYSE	PEN	Wed, Mar 29, 2017	81.35	83.30	81.35	82.70
384	NYSE	PEN	Tue, Mar 28, 2017	81.80	81.93	80.30	81.45
383	NYSE	PEN	Mon, Mar 27, 2017	79.70	82.58	79.10	81.70
382	NYSE	PEN	Fri, Mar 24, 2017	77.85	81.70	77.85	81.10
381	NYSE	PEN	Thu, Mar 23, 2017	77.20	78.70	76.15	78.15
380	NYSE	PEN	Wed, Mar 22, 2017	77.45	77.55	76.60	77.40
379	NYSE	PEN	Tue, Mar 21, 2017	80.70	81.05	77.55	77.65
378	NYSE	PEN	Mon, Mar 20, 2017	82.60	82.95	79.85	80.45
377	NYSE	PEN	Fri, Mar 17, 2017	79.70	84.80	78.50	82.45
376	NYSE	PEN	Thu, Mar 16, 2017	78.10	78.25	76.20	77.55
375	NYSE	PEN	Wed, Mar 15, 2017	79.10	79.40	78.50	78.85
374	NYSE	PEN	Tue, Mar 14, 2017	80.05	81.35	78.35	78.80
373	NYSE	PEN	Mon, Mar 13, 2017	80.00	81.50	79.05	81.00
372	NYSE	PEN	Fri, Mar 10, 2017	78.95	80.70	78.63	80.25
371	NYSE	PEN	Thu, Mar 9, 2017	76.20	78.75	75.00	78.50
370	NYSE	PEN	Wed, Mar 8, 2017	74.75	76.60	74.75	75.90
369	NYSE	PEN	Tue, Mar 7, 2017	76.50	77.20	74.30	74.35
368	NYSE	PEN	Mon, Mar 6, 2017	82.00	82.50	76.20	77.25
367	NYSE	PEN	Fri, Mar 3, 2017	83.25	83.55	81.60	82.60
366	NYSE	PEN	Thu, Mar 2, 2017	81.25	84.15	81.15	83.25
365	NYSE	PEN	Wed, Mar 1, 2017	76.20	82.90	74.15	81.50
364	NYSE	PEN	Tue, Feb 28, 2017	78.30	79.35	76.30	76.80
363	NYSE	PEN	Mon, Feb 27, 2017	78.50	79.45	77.25	78.50
362	NYSE	PEN	Fri, Feb 24, 2017	79.05	79.80	78.00	78.35
361	NYSE	PEN	Thu, Feb 23, 2017	79.25	79.50	77.70	79.45
360	NYSE	PEN	Wed, Feb 22, 2017	79.15	79.90	78.75	78.85
359	NYSE	PEN	Tue, Feb 21, 2017	79.45	79.75	78.50	79.45
358	NYSE	PEN	Fri, Feb 17, 2017	78.00	78.80	77.55	78.75
357	NYSE	PEN	Thu, Feb 16, 2017	77.90	79.05	77.45	77.90
356	NYSE	PEN	Wed, Feb 15, 2017	76.65	78.00	74.65	77.90
355	NYSE	PEN	Tue, Feb 14, 2017	74.45	77.20	74.45	77.00
354	NYSE	PEN	Mon, Feb 13, 2017	72.90	75.00	71.85	74.80
353	NYSE	PEN	Fri, Feb 10, 2017	72.20	72.60	70.40	72.00
352	NYSE	PEN	Thu, Feb 9, 2017	69.95	72.35	68.95	72.10
351	NYSE	PEN	Wed, Feb 8, 2017	68.10	70.25	67.95	70.05
350	NYSE	PEN	Tue, Feb 7, 2017	70.00	70.00	68.15	69.15
349	NYSE	PEN	Mon, Feb 6, 2017	70.55	71.00	68.45	69.75
348	NYSE	PEN	Fri, Feb 3, 2017	70.05	71.00	69.10	71.00
347	NYSE	PEN	Thu, Feb 2, 2017	69.00	70.80	69.00	69.70
346	NYSE	PEN	Wed, Feb 1, 2017	71.50	72.40	70.20	70.50
345	NYSE	PEN	Tue, Jan 31, 2017	69.85	71.60	69.85	71.55
344	NYSE	PEN	Mon, Jan 30, 2017	71.30	71.30	69.80	70.90
343	NYSE	PEN	Fri, Jan 27, 2017	73.75	74.05	71.95	72.35
342	NYSE	PEN	Thu, Jan 26, 2017	76.85	76.85	72.35	73.60
341	NYSE	PEN	Wed, Jan 25, 2017	75.00	76.05	74.25	75.20
340	NYSE	PEN	Tue, Jan 24, 2017	75.85	75.85	73.20	74.60
339	NYSE	PEN	Mon, Jan 23, 2017	74.15	75.25	74.00	74.35
338	NYSE	PEN	Fri, Jan 20, 2017	74.05	74.85	73.95	74.15
337	NYSE	PEN	Thu, Jan 19, 2017	74.00	74.35	73.25	73.95
336	NYSE	PEN	Wed, Jan 18, 2017	74.15	75.10	73.20	74.00
335	NYSE	PEN	Tue, Jan 17, 2017	74.20	74.50	72.45	73.90
334	NYSE	PEN	Fri, Jan 13, 2017	71.45	74.55	71.45	74.55
333	NYSE	PEN	Thu, Jan 12, 2017	70.65	71.55	70.28	71.45
332	NYSE	PEN	Wed, Jan 11, 2017	71.70	72.25	70.65	71.15
331	NYSE	PEN	Tue, Jan 10, 2017	69.75	71.80	69.50	71.30
330	NYSE	PEN	Mon, Jan 9, 2017	68.50	69.85	67.55	69.75
329	NYSE	PEN	Fri, Jan 6, 2017	65.95	68.20	65.20	67.90
328	NYSE	PEN	Thu, Jan 5, 2017	65.50	65.90	64.85	65.65
327	NYSE	PEN	Wed, Jan 4, 2017	64.25	66.05	63.75	65.70
326	NYSE	PEN	Tue, Jan 3, 2017	63.80	64.75	63.05	64.05
325	NYSE	PEN	Fri, Dec 30, 2016	64.05	64.50	63.20	63.80
324	NYSE	PEN	Thu, Dec 29, 2016	63.45	64.45	63.40	64.10
323	NYSE	PEN	Wed, Dec 28, 2016	63.90	63.90	63.15	63.40
322	NYSE	PEN	Tue, Dec 27, 2016	64.35	64.75	63.55	63.70
321	NYSE	PEN	Fri, Dec 23, 2016	64.15	65.10	63.50	64.20
320	NYSE	PEN	Thu, Dec 22, 2016	62.90	63.70	62.49	63.55
319	NYSE	PEN	Wed, Dec 21, 2016	63.55	63.80	62.95	63.05
318	NYSE	PEN	Tue, Dec 20, 2016	65.55	65.85	62.43	63.60
317	NYSE	PEN	Mon, Dec 19, 2016	65.40	66.65	65.00	65.40
316	NYSE	PEN	Fri, Dec 16, 2016	64.70	65.50	64.15	64.80
315	NYSE	PEN	Thu, Dec 15, 2016	65.75	65.75	63.80	64.60
314	NYSE	PEN	Wed, Dec 14, 2016	67.75	68.30	65.40	65.60
313	NYSE	PEN	Tue, Dec 13, 2016	68.70	69.20	67.50	67.75
312	NYSE	PEN	Mon, Dec 12, 2016	65.90	68.50	65.50	68.10
311	NYSE	PEN	Fri, Dec 9, 2016	66.80	67.60	65.25	66.15
310	NYSE	PEN	Thu, Dec 8, 2016	65.10	66.60	64.55	66.45
309	NYSE	PEN	Wed, Dec 7, 2016	61.90	65.30	61.75	65.20
308	NYSE	PEN	Tue, Dec 6, 2016	61.60	63.45	61.40	62.80
307	NYSE	PEN	Mon, Dec 5, 2016	59.15	61.40	59.05	61.30
306	NYSE	PEN	Fri, Dec 2, 2016	59.60	59.70	57.85	59.00
305	NYSE	PEN	Thu, Dec 1, 2016	62.05	62.05	58.70	59.05
304	NYSE	PEN	Wed, Nov 30, 2016	64.75	64.85	61.60	61.90
303	NYSE	PEN	Tue, Nov 29, 2016	65.95	66.10	64.00	64.55
302	NYSE	PEN	Mon, Nov 28, 2016	68.00	68.55	65.90	65.95
301	NYSE	PEN	Fri, Nov 25, 2016	67.95	68.80	67.40	68.70
300	NYSE	PEN	Wed, Nov 23, 2016	65.85	67.70	65.85	67.60
299	NYSE	PEN	Tue, Nov 22, 2016	68.00	68.90	65.05	66.40
298	NYSE	PEN	Mon, Nov 21, 2016	69.15	69.25	67.70	68.05
297	NYSE	PEN	Fri, Nov 18, 2016	68.85	69.40	67.75	69.20
296	NYSE	PEN	Thu, Nov 17, 2016	65.40	68.80	64.95	68.60
295	NYSE	PEN	Wed, Nov 16, 2016	64.65	65.30	64.40	65.15
294	NYSE	PEN	Tue, Nov 15, 2016	63.80	65.05	63.80	64.75
293	NYSE	PEN	Mon, Nov 14, 2016	64.45	64.45	63.60	64.05
292	NYSE	PEN	Fri, Nov 11, 2016	63.15	64.60	62.55	64.00
291	NYSE	PEN	Thu, Nov 10, 2016	63.25	64.05	61.75	63.15
290	NYSE	PEN	Wed, Nov 9, 2016	62.40	63.20	60.25	62.00
289	NYSE	PEN	Tue, Nov 8, 2016	60.95	63.25	60.05	63.10
288	NYSE	PEN	Mon, Nov 7, 2016	61.00	62.15	60.20	61.35
287	NYSE	PEN	Fri, Nov 4, 2016	56.05	65.95	56.05	60.05
286	NYSE	PEN	Thu, Nov 3, 2016	61.75	62.30	58.50	58.65
285	NYSE	PEN	Wed, Nov 2, 2016	65.80	65.80	61.60	61.60
284	NYSE	PEN	Tue, Nov 1, 2016	65.90	66.85	65.20	66.15
283	NYSE	PEN	Mon, Oct 31, 2016	66.10	66.10	63.90	65.95
282	NYSE	PEN	Fri, Oct 28, 2016	64.75	66.70	64.30	65.85
281	NYSE	PEN	Thu, Oct 27, 2016	68.20	68.20	64.20	64.60
280	NYSE	PEN	Wed, Oct 26, 2016	71.65	71.75	66.10	66.85
279	NYSE	PEN	Tue, Oct 25, 2016	73.90	73.90	71.60	72.35
278	NYSE	PEN	Mon, Oct 24, 2016	74.55	74.90	73.55	73.90
277	NYSE	PEN	Fri, Oct 21, 2016	74.40	74.60	73.55	73.95
276	NYSE	PEN	Thu, Oct 20, 2016	74.90	75.05	73.16	74.85
275	NYSE	PEN	Wed, Oct 19, 2016	73.60	75.05	72.55	75.00
274	NYSE	PEN	Tue, Oct 18, 2016	74.05	74.05	72.55	73.50
273	NYSE	PEN	Mon, Oct 17, 2016	71.60	73.95	71.50	72.60
272	NYSE	PEN	Fri, Oct 14, 2016	71.74	72.38	70.63	70.93
271	NYSE	PEN	Thu, Oct 13, 2016	72.21	72.29	70.54	71.27
270	NYSE	PEN	Wed, Oct 12, 2016	72.57	73.75	71.70	71.74
269	NYSE	PEN	Tue, Oct 11, 2016	74.80	74.80	72.18	72.90
268	NYSE	PEN	Mon, Oct 10, 2016	73.50	75.36	73.39	74.94
267	NYSE	PEN	Fri, Oct 7, 2016	73.62	74.36	72.15	73.18
266	NYSE	PEN	Thu, Oct 6, 2016	74.00	74.65	72.58	73.50
265	NYSE	PEN	Wed, Oct 5, 2016	74.20	75.57	73.87	74.23
264	NYSE	PEN	Tue, Oct 4, 2016	74.34	74.71	73.62	74.20
263	NYSE	PEN	Mon, Oct 3, 2016	75.46	75.46	73.61	74.28
262	NYSE	PEN	Fri, Sep 30, 2016	75.38	76.31	74.72	75.99
261	NYSE	PEN	Thu, Sep 29, 2016	76.11	76.43	74.32	74.97
260	NYSE	PEN	Wed, Sep 28, 2016	76.72	77.02	75.70	76.00
259	NYSE	PEN	Tue, Sep 27, 2016	76.84	77.37	76.50	76.73
258	NYSE	PEN	Mon, Sep 26, 2016	77.32	77.38	76.81	76.96
257	NYSE	PEN	Fri, Sep 23, 2016	78.87	79.49	77.26	77.32
256	NYSE	PEN	Thu, Sep 22, 2016	78.83	79.43	78.09	79.39
255	NYSE	PEN	Wed, Sep 21, 2016	74.89	78.50	73.95	78.43
254	NYSE	PEN	Tue, Sep 20, 2016	74.63	74.89	73.55	74.22
253	NYSE	PEN	Mon, Sep 19, 2016	74.00	74.60	73.58	74.16
252	NYSE	PEN	Fri, Sep 16, 2016	75.09	75.21	73.49	73.74
251	NYSE	PEN	Thu, Sep 15, 2016	71.76	75.18	71.43	75.07
250	NYSE	PEN	Wed, Sep 14, 2016	69.72	73.52	69.64	71.95
249	NYSE	PEN	Tue, Sep 13, 2016	69.84	70.90	69.32	69.55
248	NYSE	PEN	Mon, Sep 12, 2016	67.67	70.32	67.43	70.31
247	NYSE	PEN	Fri, Sep 9, 2016	70.84	71.23	68.23	68.25
246	NYSE	PEN	Thu, Sep 8, 2016	70.97	71.82	70.03	71.47
245	NYSE	PEN	Wed, Sep 7, 2016	71.25	71.35	70.50	71.29
244	NYSE	PEN	Tue, Sep 6, 2016	69.57	71.40	69.57	71.22
243	NYSE	PEN	Fri, Sep 2, 2016	70.46	70.77	69.86	70.63
242	NYSE	PEN	Thu, Sep 1, 2016	70.25	70.53	69.12	70.02
241	NYSE	PEN	Wed, Aug 31, 2016	70.92	71.28	70.03	70.56
240	NYSE	PEN	Tue, Aug 30, 2016	71.57	71.80	70.59	71.14
239	NYSE	PEN	Mon, Aug 29, 2016	71.98	72.25	71.13	71.55
238	NYSE	PEN	Fri, Aug 26, 2016	71.03	72.07	70.12	71.77
237	NYSE	PEN	Thu, Aug 25, 2016	71.04	71.10	69.46	70.88
236	NYSE	PEN	Wed, Aug 24, 2016	72.88	73.64	70.41	70.74
235	NYSE	PEN	Tue, Aug 23, 2016	73.07	73.76	72.25	72.84
234	NYSE	PEN	Mon, Aug 22, 2016	74.04	74.04	72.26	73.47
233	NYSE	PEN	Fri, Aug 19, 2016	74.13	74.82	73.30	74.20
232	NYSE	PEN	Thu, Aug 18, 2016	73.97	74.48	73.25	74.16
231	NYSE	PEN	Wed, Aug 17, 2016	74.68	74.79	72.89	73.69
230	NYSE	PEN	Tue, Aug 16, 2016	74.14	76.70	74.06	74.53
229	NYSE	PEN	Mon, Aug 15, 2016	74.00	74.99	72.99	74.90
228	NYSE	PEN	Fri, Aug 12, 2016	73.61	74.46	71.70	74.30
227	NYSE	PEN	Thu, Aug 11, 2016	74.34	74.79	72.85	74.34
226	NYSE	PEN	Wed, Aug 10, 2016	73.50	77.25	71.55	74.40
225	NYSE	PEN	Tue, Aug 9, 2016	67.35	70.00	67.35	69.78
224	NYSE	PEN	Mon, Aug 8, 2016	66.50	67.06	66.10	67.06
223	NYSE	PEN	Fri, Aug 5, 2016	67.47	67.80	66.70	66.71
222	NYSE	PEN	Thu, Aug 4, 2016	67.62	67.79	66.56	67.50
221	NYSE	PEN	Wed, Aug 3, 2016	68.20	68.97	66.96	67.21
220	NYSE	PEN	Tue, Aug 2, 2016	68.56	68.99	68.10	68.41
219	NYSE	PEN	Mon, Aug 1, 2016	68.79	69.30	68.02	68.53
218	NYSE	PEN	Fri, Jul 29, 2016	68.53	68.90	67.78	68.31
217	NYSE	PEN	Thu, Jul 28, 2016	65.32	69.38	65.04	68.54
216	NYSE	PEN	Wed, Jul 27, 2016	61.75	65.47	61.28	65.29
215	NYSE	PEN	Tue, Jul 26, 2016	61.00	61.94	60.97	61.67
214	NYSE	PEN	Mon, Jul 25, 2016	60.44	61.56	60.05	61.10
213	NYSE	PEN	Fri, Jul 22, 2016	59.02	60.42	59.02	60.41
212	NYSE	PEN	Thu, Jul 21, 2016	61.00	61.00	59.28	59.47
211	NYSE	PEN	Wed, Jul 20, 2016	60.23	61.55	59.60	60.58
210	NYSE	PEN	Tue, Jul 19, 2016	60.42	60.75	59.25	59.60
209	NYSE	PEN	Mon, Jul 18, 2016	60.02	60.37	59.67	60.32
208	NYSE	PEN	Fri, Jul 15, 2016	60.65	60.89	59.47	60.01
207	NYSE	PEN	Thu, Jul 14, 2016	60.28	60.77	59.18	60.37
206	NYSE	PEN	Wed, Jul 13, 2016	60.83	60.88	59.44	59.57
205	NYSE	PEN	Tue, Jul 12, 2016	61.11	61.87	60.14	60.62
204	NYSE	PEN	Mon, Jul 11, 2016	60.50	60.93	59.98	60.71
203	NYSE	PEN	Fri, Jul 8, 2016	60.09	60.73	59.91	60.49
202	NYSE	PEN	Thu, Jul 7, 2016	60.22	60.63	59.16	59.95
201	NYSE	PEN	Wed, Jul 6, 2016	59.09	60.54	58.83	59.77
200	NYSE	PEN	Tue, Jul 5, 2016	59.04	60.11	58.82	59.48
199	NYSE	PEN	Fri, Jul 1, 2016	59.50	59.69	58.46	59.56
198	NYSE	PEN	Thu, Jun 30, 2016	58.70	59.65	58.07	59.50
197	NYSE	PEN	Wed, Jun 29, 2016	57.05	58.64	56.48	58.33
196	NYSE	PEN	Tue, Jun 28, 2016	57.20	57.62	56.21	56.36
195	NYSE	PEN	Mon, Jun 27, 2016	57.78	57.85	54.96	56.68
194	NYSE	PEN	Fri, Jun 24, 2016	57.90	59.84	57.90	58.15
193	NYSE	PEN	Thu, Jun 23, 2016	60.58	60.96	59.71	60.00
192	NYSE	PEN	Wed, Jun 22, 2016	60.96	61.18	60.09	60.73
191	NYSE	PEN	Tue, Jun 21, 2016	60.48	61.49	59.42	60.81
190	NYSE	PEN	Mon, Jun 20, 2016	59.14	61.60	59.06	60.51
189	NYSE	PEN	Fri, Jun 17, 2016	60.67	61.07	58.00	58.73
188	NYSE	PEN	Thu, Jun 16, 2016	58.75	60.65	58.49	60.45
187	NYSE	PEN	Wed, Jun 15, 2016	59.00	59.68	58.17	58.99
186	NYSE	PEN	Tue, Jun 14, 2016	58.19	59.00	57.55	58.68
185	NYSE	PEN	Mon, Jun 13, 2016	60.03	60.73	58.24	58.28
184	NYSE	PEN	Fri, Jun 10, 2016	60.87	61.16	59.64	60.12
183	NYSE	PEN	Thu, Jun 9, 2016	60.38	61.50	59.80	60.97
182	NYSE	PEN	Wed, Jun 8, 2016	59.78	61.28	59.46	60.75
181	NYSE	PEN	Tue, Jun 7, 2016	58.60	59.75	58.38	59.51
180	NYSE	PEN	Mon, Jun 6, 2016	55.63	58.59	55.60	58.58
179	NYSE	PEN	Fri, Jun 3, 2016	55.22	55.65	54.58	55.52
178	NYSE	PEN	Thu, Jun 2, 2016	54.87	55.38	54.74	55.04
177	NYSE	PEN	Wed, Jun 1, 2016	52.73	55.56	52.61	55.00
176	NYSE	PEN	Tue, May 31, 2016	52.98	53.08	50.93	52.79
175	NYSE	PEN	Fri, May 27, 2016	51.25	53.50	50.75	53.37
174	NYSE	PEN	Thu, May 26, 2016	52.00	52.23	50.89	51.08
173	NYSE	PEN	Wed, May 25, 2016	52.12	52.55	51.28	52.39
172	NYSE	PEN	Tue, May 24, 2016	51.78	52.40	51.09	51.80
171	NYSE	PEN	Mon, May 23, 2016	49.88	52.25	49.83	51.50
170	NYSE	PEN	Fri, May 20, 2016	48.90	50.62	48.18	50.07
169	NYSE	PEN	Thu, May 19, 2016	47.48	49.50	47.34	49.43
168	NYSE	PEN	Wed, May 18, 2016	47.89	48.35	47.55	48.00
167	NYSE	PEN	Tue, May 17, 2016	48.05	49.07	45.88	48.04
166	NYSE	PEN	Mon, May 16, 2016	47.98	49.91	47.25	48.94
165	NYSE	PEN	Fri, May 13, 2016	48.88	49.42	47.75	48.87
164	NYSE	PEN	Thu, May 12, 2016	51.74	51.82	47.67	48.88
163	NYSE	PEN	Wed, May 11, 2016	53.54	53.57	52.02	52.29
162	NYSE	PEN	Tue, May 10, 2016	54.50	55.98	52.35	53.77
161	NYSE	PEN	Mon, May 9, 2016	54.57	55.25	52.29	53.58
160	NYSE	PEN	Fri, May 6, 2016	53.97	56.24	53.29	54.71
159	NYSE	PEN	Thu, May 5, 2016	54.09	55.00	53.82	54.50
158	NYSE	PEN	Wed, May 4, 2016	54.11	55.16	54.00	54.38
157	NYSE	PEN	Tue, May 3, 2016	55.05	55.20	53.62	54.43
156	NYSE	PEN	Mon, May 2, 2016	54.71	55.25	54.21	55.16
155	NYSE	PEN	Fri, Apr 29, 2016	54.35	54.96	53.15	54.50
154	NYSE	PEN	Thu, Apr 28, 2016	54.31	55.49	54.21	54.39
153	NYSE	PEN	Wed, Apr 27, 2016	54.76	55.47	54.35	54.41
152	NYSE	PEN	Tue, Apr 26, 2016	54.67	55.35	53.95	55.20
151	NYSE	PEN	Mon, Apr 25, 2016	55.00	55.50	54.51	55.11
150	NYSE	PEN	Fri, Apr 22, 2016	54.47	55.00	53.68	54.92
149	NYSE	PEN	Thu, Apr 21, 2016	52.09	55.25	52.00	54.40
148	NYSE	PEN	Wed, Apr 20, 2016	52.21	53.10	51.28	52.18
147	NYSE	PEN	Tue, Apr 19, 2016	52.65	54.34	52.45	52.75
146	NYSE	PEN	Mon, Apr 18, 2016	51.02	52.77	50.93	52.64
145	NYSE	PEN	Fri, Apr 15, 2016	52.10	52.90	51.40	51.41
144	NYSE	PEN	Thu, Apr 14, 2016	50.60	53.11	50.54	52.54
143	NYSE	PEN	Wed, Apr 13, 2016	47.62	51.66	47.61	51.10
142	NYSE	PEN	Tue, Apr 12, 2016	45.59	49.01	45.59	48.53
141	NYSE	PEN	Mon, Apr 11, 2016	45.89	46.56	45.00	45.53
140	NYSE	PEN	Fri, Apr 8, 2016	47.30	47.90	45.67	45.72
139	NYSE	PEN	Thu, Apr 7, 2016	46.95	48.00	46.25	46.99
138	NYSE	PEN	Wed, Apr 6, 2016	45.90	47.28	45.43	47.03
137	NYSE	PEN	Tue, Apr 5, 2016	46.88	46.88	46.88	45.86
136	NYSE	PEN	Mon, Apr 4, 2016	46.68	48.15	46.12	46.88
135	NYSE	PEN	Fri, Apr 1, 2016	45.92	47.05	45.03	46.73
134	NYSE	PEN	Thu, Mar 31, 2016	45.50	46.13	44.27	46.00
133	NYSE	PEN	Wed, Mar 30, 2016	45.12	45.79	44.38	45.25
132	NYSE	PEN	Tue, Mar 29, 2016	43.97	45.36	43.68	45.24
131	NYSE	PEN	Mon, Mar 28, 2016	45.20	45.49	44.00	44.06
130	NYSE	PEN	Thu, Mar 24, 2016	44.15	45.84	43.83	44.94
129	NYSE	PEN	Wed, Mar 23, 2016	44.85	45.49	44.08	44.15
128	NYSE	PEN	Tue, Mar 22, 2016	44.17	45.40	44.17	44.97
127	NYSE	PEN	Mon, Mar 21, 2016	47.11	47.11	44.63	45.01
126	NYSE	PEN	Fri, Mar 18, 2016	45.35	48.25	44.74	47.06
125	NYSE	PEN	Thu, Mar 17, 2016	44.87	46.80	44.33	45.01
124	NYSE	PEN	Wed, Mar 16, 2016	46.87	46.87	42.02	44.81
123	NYSE	PEN	Tue, Mar 15, 2016	46.33	46.33	46.33	47.39
122	NYSE	PEN	Mon, Mar 14, 2016	42.75	47.78	42.75	46.33
121	NYSE	PEN	Fri, Mar 11, 2016	42.00	42.00	42.00	42.73
120	NYSE	PEN	Thu, Mar 10, 2016	43.48	44.48	41.35	42.00
119	NYSE	PEN	Wed, Mar 9, 2016	44.77	44.77	44.77	43.15
118	NYSE	PEN	Tue, Mar 8, 2016	46.53	46.53	43.76	44.77
117	NYSE	PEN	Mon, Mar 7, 2016	45.78	46.68	45.50	46.04
116	NYSE	PEN	Fri, Mar 4, 2016	45.20	45.20	45.20	45.56
115	NYSE	PEN	Thu, Mar 3, 2016	46.25	46.25	46.25	45.20
114	NYSE	PEN	Wed, Mar 2, 2016	45.79	46.46	44.13	46.25
113	NYSE	PEN	Tue, Mar 1, 2016	46.22	46.69	42.96	45.51
112	NYSE	PEN	Mon, Feb 29, 2016	47.54	48.00	46.01	46.62
111	NYSE	PEN	Fri, Feb 26, 2016	46.66	48.22	46.66	47.45
110	NYSE	PEN	Thu, Feb 25, 2016	46.00	47.90	46.00	47.05
109	NYSE	PEN	Wed, Feb 24, 2016	48.64	48.64	43.41	46.64
108	NYSE	PEN	Tue, Feb 23, 2016	50.50	51.45	48.76	49.23
107	NYSE	PEN	Mon, Feb 22, 2016	49.00	51.78	48.29	50.20
106	NYSE	PEN	Fri, Feb 19, 2016	45.81	49.54	44.55	49.30
105	NYSE	PEN	Thu, Feb 18, 2016	44.35	46.53	43.30	45.77
104	NYSE	PEN	Wed, Feb 17, 2016	44.50	44.81	43.45	44.52
103	NYSE	PEN	Tue, Feb 16, 2016	42.41	44.67	41.93	44.22
102	NYSE	PEN	Fri, Feb 12, 2016	42.46	43.33	40.23	42.29
101	NYSE	PEN	Thu, Feb 11, 2016	43.57	44.46	41.71	42.42
100	NYSE	PEN	Wed, Feb 10, 2016	44.51	45.76	44.00	44.19
99	NYSE	PEN	Tue, Feb 9, 2016	44.18	44.59	43.35	43.81
98	NYSE	PEN	Mon, Feb 8, 2016	43.95	45.05	43.42	44.53
97	NYSE	PEN	Fri, Feb 5, 2016	45.44	45.44	43.45	43.88
96	NYSE	PEN	Thu, Feb 4, 2016	44.27	46.79	44.27	45.39
95	NYSE	PEN	Wed, Feb 3, 2016	46.13	46.41	43.77	44.99
94	NYSE	PEN	Tue, Feb 2, 2016	44.78	47.38	44.22	45.75
93	NYSE	PEN	Mon, Feb 1, 2016	42.47	45.63	42.00	45.30
92	NYSE	PEN	Fri, Jan 29, 2016	42.32	43.28	41.82	42.80
91	NYSE	PEN	Thu, Jan 28, 2016	43.93	44.05	41.31	42.36
90	NYSE	PEN	Wed, Jan 27, 2016	44.65	44.80	42.72	43.50
89	NYSE	PEN	Tue, Jan 26, 2016	45.70	45.83	42.83	44.95
88	NYSE	PEN	Mon, Jan 25, 2016	44.32	46.00	43.03	46.00
87	NYSE	PEN	Fri, Jan 22, 2016	45.71	46.25	43.93	44.81
86	NYSE	PEN	Thu, Jan 21, 2016	46.14	46.23	45.07	45.67
85	NYSE	PEN	Wed, Jan 20, 2016	48.12	49.37	45.50	46.53
84	NYSE	PEN	Tue, Jan 19, 2016	49.63	50.86	48.14	48.41
83	NYSE	PEN	Fri, Jan 15, 2016	51.96	52.99	48.91	49.07
82	NYSE	PEN	Thu, Jan 14, 2016	53.75	54.32	51.14	52.99
81	NYSE	PEN	Wed, Jan 13, 2016	55.90	56.95	53.43	53.55
80	NYSE	PEN	Tue, Jan 12, 2016	55.84	57.37	54.40	54.99
79	NYSE	PEN	Mon, Jan 11, 2016	55.41	56.16	53.25	55.33
78	NYSE	PEN	Fri, Jan 8, 2016	53.41	55.40	53.18	55.22
77	NYSE	PEN	Thu, Jan 7, 2016	54.40	55.48	53.20	53.56
76	NYSE	PEN	Wed, Jan 6, 2016	54.89	55.49	53.35	55.00
75	NYSE	PEN	Tue, Jan 5, 2016	56.00	56.97	54.53	55.03
74	NYSE	PEN	Mon, Jan 4, 2016	53.20	55.97	53.13	55.71
73	NYSE	PEN	Thu, Dec 31, 2015	55.95	55.99	53.54	53.81
72	NYSE	PEN	Wed, Dec 30, 2015	55.00	55.41	53.66	54.90
71	NYSE	PEN	Tue, Dec 29, 2015	55.00	55.51	53.54	54.72
70	NYSE	PEN	Mon, Dec 28, 2015	54.29	55.33	51.38	55.08
69	NYSE	PEN	Thu, Dec 24, 2015	54.60	55.06	53.57	54.22
68	NYSE	PEN	Wed, Dec 23, 2015	55.18	56.66	54.13	54.36
67	NYSE	PEN	Tue, Dec 22, 2015	54.82	57.00	54.16	55.23
66	NYSE	PEN	Mon, Dec 21, 2015	54.60	56.48	52.96	54.57
65	NYSE	PEN	Fri, Dec 18, 2015	55.14	57.98	52.73	54.98
64	NYSE	PEN	Thu, Dec 17, 2015	55.04	59.36	54.00	54.97
63	NYSE	PEN	Wed, Dec 16, 2015	53.00	56.08	52.30	55.60
62	NYSE	PEN	Tue, Dec 15, 2015	51.29	54.00	51.03	53.07
61	NYSE	PEN	Mon, Dec 14, 2015	53.79	54.37	51.03	51.68
60	NYSE	PEN	Fri, Dec 11, 2015	51.19	54.14	50.30	53.87
59	NYSE	PEN	Thu, Dec 10, 2015	47.49	52.68	47.39	51.50
58	NYSE	PEN	Wed, Dec 9, 2015	45.82	48.49	45.82	47.85
57	NYSE	PEN	Tue, Dec 8, 2015	46.53	48.14	45.13	45.50
56	NYSE	PEN	Mon, Dec 7, 2015	50.24	50.24	46.35	47.60
55	NYSE	PEN	Fri, Dec 4, 2015	48.91	51.00	48.89	49.74
54	NYSE	PEN	Thu, Dec 3, 2015	51.91	52.22	48.40	48.91
53	NYSE	PEN	Wed, Dec 2, 2015	52.66	53.50	50.10	52.14
52	NYSE	PEN	Tue, Dec 1, 2015	50.48	53.95	50.48	52.55
51	NYSE	PEN	Mon, Nov 30, 2015	50.50	51.61	49.86	50.32
50	NYSE	PEN	Fri, Nov 27, 2015	51.41	52.04	50.19	50.25
49	NYSE	PEN	Wed, Nov 25, 2015	48.96	51.98	48.48	50.91
48	NYSE	PEN	Tue, Nov 24, 2015	47.85	49.24	46.84	48.59
47	NYSE	PEN	Mon, Nov 23, 2015	46.20	48.48	45.87	47.87
46	NYSE	PEN	Fri, Nov 20, 2015	46.20	46.20	44.64	45.98
45	NYSE	PEN	Thu, Nov 19, 2015	46.75	47.01	42.00	46.19
44	NYSE	PEN	Wed, Nov 18, 2015	48.18	48.55	46.69	47.00
43	NYSE	PEN	Tue, Nov 17, 2015	50.00	51.00	47.40	48.24
42	NYSE	PEN	Mon, Nov 16, 2015	49.67	50.57	49.13	49.79
41	NYSE	PEN	Fri, Nov 13, 2015	41.92	51.55	41.92	49.80
40	NYSE	PEN	Thu, Nov 12, 2015	40.34	40.75	37.75	40.27
39	NYSE	PEN	Wed, Nov 11, 2015	40.31	40.95	39.44	40.36
38	NYSE	PEN	Tue, Nov 10, 2015	38.10	40.15	37.78	40.13
37	NYSE	PEN	Mon, Nov 9, 2015	37.08	38.00	36.70	37.92
36	NYSE	PEN	Fri, Nov 6, 2015	36.95	37.27	36.43	37.08
35	NYSE	PEN	Thu, Nov 5, 2015	37.05	37.47	36.83	36.84
34	NYSE	PEN	Wed, Nov 4, 2015	36.93	37.38	36.52	37.03
33	NYSE	PEN	Tue, Nov 3, 2015	37.29	37.44	36.28	37.27
32	NYSE	PEN	Mon, Nov 2, 2015	37.31	37.80	36.75	37.24
31	NYSE	PEN	Fri, Oct 30, 2015	37.26	38.48	36.17	37.03
30	NYSE	PEN	Thu, Oct 29, 2015	36.10	38.91	35.70	37.79
29	NYSE	PEN	Wed, Oct 28, 2015	37.40	38.40	35.72	36.50
28	NYSE	PEN	Tue, Oct 27, 2015	37.89	38.58	36.48	37.30
27	NYSE	PEN	Mon, Oct 26, 2015	38.13	38.98	37.30	38.00
26	NYSE	PEN	Fri, Oct 23, 2015	37.15	38.58	36.64	38.15
25	NYSE	PEN	Thu, Oct 22, 2015	38.57	38.62	35.32	36.72
24	NYSE	PEN	Wed, Oct 21, 2015	40.00	40.00	36.95	38.50
23	NYSE	PEN	Tue, Oct 20, 2015	41.38	41.43	38.78	39.58
22	NYSE	PEN	Mon, Oct 19, 2015	41.02	41.43	40.26	41.00
21	NYSE	PEN	Fri, Oct 16, 2015	40.41	41.00	40.00	40.80
20	NYSE	PEN	Thu, Oct 15, 2015	40.91	41.50	40.05	40.40
19	NYSE	PEN	Wed, Oct 14, 2015	39.99	41.51	39.14	40.78
18	NYSE	PEN	Tue, Oct 13, 2015	39.13	40.12	39.00	39.99
17	NYSE	PEN	Mon, Oct 12, 2015	39.93	40.33	38.59	39.14
16	NYSE	PEN	Fri, Oct 9, 2015	41.51	41.65	39.12	39.50
15	NYSE	PEN	Thu, Oct 8, 2015	41.25	41.94	40.52	41.69
14	NYSE	PEN	Wed, Oct 7, 2015	39.41	41.70	39.00	41.11
13	NYSE	PEN	Tue, Oct 6, 2015	39.80	40.43	38.79	39.34
12	NYSE	PEN	Mon, Oct 5, 2015	39.99	40.33	39.02	39.88
11	NYSE	PEN	Fri, Oct 2, 2015	39.61	40.30	39.33	39.89
10	NYSE	PEN	Thu, Oct 1, 2015	40.15	41.35	39.41	40.01
9	NYSE	PEN	Wed, Sep 30, 2015	39.74	40.77	39.66	40.10
8	NYSE	PEN	Tue, Sep 29, 2015	39.06	40.65	39.04	39.60
7	NYSE	PEN	Mon, Sep 28, 2015	40.11	40.50	39.00	39.04
6	NYSE	PEN	Fri, Sep 25, 2015	1652.40	1697.20	1608.80	1611.20
5	NYSE	PEN	Thu, Sep 24, 2015	1652.00	1700.00	1607.40	1667.20
4	NYSE	PEN	Wed, Sep 23, 2015	1649.60	1722.40	1620.40	1666.80
3	NYSE	PEN	Tue, Sep 22, 2015	1589.60	1639.60	1579.20	1614.40
2	NYSE	PEN	Mon, Sep 21, 2015	1696.40	1696.40	1569.60	1600.00
1	NYSE	PEN	Fri, Sep 18, 2015	1600.00	1680.00	1520.00	1652.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Penumbra Inc NYSE:PEN 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