PENN Entertainment Inc NASDAQ:PENN Historical Prices

Below are the 7487 trading days of historical prices for PENN.

#	Exchange	Symbol	Date	Open	High	Low	Close
7487	NASDAQ	PENN	Fri, Mar 1, 2024	18.21	18.90	17.61	18.50
7486	NASDAQ	PENN	Thu, Feb 29, 2024	18.30	18.61	18.02	18.30
7485	NASDAQ	PENN	Wed, Feb 28, 2024	17.38	18.26	17.21	18.00
7484	NASDAQ	PENN	Tue, Feb 27, 2024	16.89	17.72	16.75	17.63
7483	NASDAQ	PENN	Mon, Feb 26, 2024	16.99	17.30	16.54	16.60
7482	NASDAQ	PENN	Fri, Feb 23, 2024	16.52	17.36	16.46	17.06
7481	NASDAQ	PENN	Thu, Feb 22, 2024	17.51	17.61	16.59	16.61
7480	NASDAQ	PENN	Wed, Feb 21, 2024	17.02	17.62	16.87	17.42
7479	NASDAQ	PENN	Tue, Feb 20, 2024	18.30	18.43	17.13	17.27
7478	NASDAQ	PENN	Fri, Feb 16, 2024	19.19	19.26	18.60	18.61
7477	NASDAQ	PENN	Thu, Feb 15, 2024	20.30	20.46	18.89	19.39
7476	NASDAQ	PENN	Wed, Feb 14, 2024	22.94	22.96	22.30	22.50
7475	NASDAQ	PENN	Tue, Feb 13, 2024	22.38	23.00	22.12	22.72
7474	NASDAQ	PENN	Mon, Feb 12, 2024	22.82	23.81	22.53	23.39
7473	NASDAQ	PENN	Fri, Feb 9, 2024	22.89	23.50	22.50	23.28
7472	NASDAQ	PENN	Thu, Feb 8, 2024	22.52	22.78	22.11	22.45
7471	NASDAQ	PENN	Wed, Feb 7, 2024	22.20	22.21	21.75	22.12
7470	NASDAQ	PENN	Tue, Feb 6, 2024	21.23	22.33	21.13	22.07
7469	NASDAQ	PENN	Mon, Feb 5, 2024	21.26	21.56	20.96	21.33
7468	NASDAQ	PENN	Fri, Feb 2, 2024	21.10	21.86	20.88	21.63
7467	NASDAQ	PENN	Thu, Feb 1, 2024	22.62	22.75	20.86	21.39
7466	NASDAQ	PENN	Wed, Jan 31, 2024	22.89	23.29	22.42	22.55
7465	NASDAQ	PENN	Tue, Jan 30, 2024	23.11	23.25	22.41	22.84
7464	NASDAQ	PENN	Mon, Jan 29, 2024	23.46	23.49	22.97	23.42
7463	NASDAQ	PENN	Fri, Jan 26, 2024	23.98	24.07	23.24	23.53
7462	NASDAQ	PENN	Thu, Jan 25, 2024	23.88	24.14	23.28	23.81
7461	NASDAQ	PENN	Wed, Jan 24, 2024	24.37	24.57	23.39	23.47
7460	NASDAQ	PENN	Tue, Jan 23, 2024	23.72	24.03	23.41	23.95
7459	NASDAQ	PENN	Mon, Jan 22, 2024	23.58	23.80	23.07	23.34
7458	NASDAQ	PENN	Fri, Jan 19, 2024	23.88	24.02	23.15	23.28
7457	NASDAQ	PENN	Thu, Jan 18, 2024	23.30	23.76	23.01	23.72
7456	NASDAQ	PENN	Wed, Jan 17, 2024	22.85	23.20	22.61	22.92
7455	NASDAQ	PENN	Tue, Jan 16, 2024	22.23	23.38	22.21	23.28
7454	NASDAQ	PENN	Fri, Jan 12, 2024	23.23	23.66	22.42	22.46
7453	NASDAQ	PENN	Thu, Jan 11, 2024	23.85	23.88	23.21	23.26
7452	NASDAQ	PENN	Wed, Jan 10, 2024	24.53	24.63	23.91	24.00
7451	NASDAQ	PENN	Tue, Jan 9, 2024	24.86	24.98	24.35	24.54
7450	NASDAQ	PENN	Mon, Jan 8, 2024	24.43	25.53	24.26	25.38
7449	NASDAQ	PENN	Fri, Jan 5, 2024	24.31	25.24	24.24	24.55
7448	NASDAQ	PENN	Thu, Jan 4, 2024	24.62	24.67	24.18	24.53
7447	NASDAQ	PENN	Wed, Jan 3, 2024	25.26	25.30	24.22	24.61
7446	NASDAQ	PENN	Tue, Jan 2, 2024	25.68	26.53	25.60	25.95
7445	NASDAQ	PENN	Fri, Dec 29, 2023	26.56	26.73	25.92	26.02
7444	NASDAQ	PENN	Thu, Dec 28, 2023	25.65	27.21	25.64	26.60
7443	NASDAQ	PENN	Wed, Dec 27, 2023	25.43	25.50	24.75	25.01
7442	NASDAQ	PENN	Tue, Dec 26, 2023	25.10	25.54	24.98	25.39
7441	NASDAQ	PENN	Fri, Dec 22, 2023	25.04	25.17	24.77	25.09
7440	NASDAQ	PENN	Thu, Dec 21, 2023	25.25	25.47	24.69	25.05
7439	NASDAQ	PENN	Wed, Dec 20, 2023	25.87	26.02	24.79	24.94
7438	NASDAQ	PENN	Tue, Dec 19, 2023	25.35	26.23	25.15	26.06
7437	NASDAQ	PENN	Mon, Dec 18, 2023	25.75	25.79	24.89	25.03
7436	NASDAQ	PENN	Fri, Dec 15, 2023	26.31	26.70	25.72	25.75
7435	NASDAQ	PENN	Thu, Dec 14, 2023	25.96	26.84	25.26	26.17
7434	NASDAQ	PENN	Wed, Dec 13, 2023	24.85	25.47	24.09	25.37
7433	NASDAQ	PENN	Tue, Dec 12, 2023	25.48	25.62	24.74	24.86
7432	NASDAQ	PENN	Mon, Dec 11, 2023	23.91	26.09	23.89	25.53
7431	NASDAQ	PENN	Fri, Dec 8, 2023	23.16	24.06	23.16	23.86
7430	NASDAQ	PENN	Thu, Dec 7, 2023	23.70	23.92	23.11	23.29
7429	NASDAQ	PENN	Wed, Dec 6, 2023	24.17	24.47	23.72	23.73
7428	NASDAQ	PENN	Tue, Dec 5, 2023	24.75	24.79	23.83	23.91
7427	NASDAQ	PENN	Mon, Dec 4, 2023	25.45	26.10	24.70	24.90
7426	NASDAQ	PENN	Fri, Dec 1, 2023	24.51	25.70	24.51	25.58
7425	NASDAQ	PENN	Thu, Nov 30, 2023	25.36	25.37	24.28	24.56
7424	NASDAQ	PENN	Wed, Nov 29, 2023	26.24	26.37	25.16	25.27
7423	NASDAQ	PENN	Tue, Nov 28, 2023	26.24	26.34	25.73	25.99
7422	NASDAQ	PENN	Mon, Nov 27, 2023	26.11	26.42	25.80	26.33
7421	NASDAQ	PENN	Fri, Nov 24, 2023	25.80	26.33	25.80	26.27
7420	NASDAQ	PENN	Wed, Nov 22, 2023	25.70	26.09	25.43	25.84
7419	NASDAQ	PENN	Tue, Nov 21, 2023	26.01	26.01	25.27	25.36
7418	NASDAQ	PENN	Mon, Nov 20, 2023	25.85	26.47	25.45	26.25
7417	NASDAQ	PENN	Fri, Nov 17, 2023	24.98	25.01	24.28	24.57
7416	NASDAQ	PENN	Thu, Nov 16, 2023	24.47	24.83	24.19	24.66
7415	NASDAQ	PENN	Wed, Nov 15, 2023	24.12	24.56	23.87	24.40
7414	NASDAQ	PENN	Tue, Nov 14, 2023	23.90	24.44	23.57	24.01
7413	NASDAQ	PENN	Mon, Nov 13, 2023	23.36	23.51	22.90	22.92
7412	NASDAQ	PENN	Fri, Nov 10, 2023	22.63	23.83	22.36	23.69
7411	NASDAQ	PENN	Thu, Nov 9, 2023	23.34	23.52	22.35	22.61
7410	NASDAQ	PENN	Wed, Nov 8, 2023	23.63	23.72	22.90	23.19
7409	NASDAQ	PENN	Tue, Nov 7, 2023	23.30	23.87	23.24	23.59
7408	NASDAQ	PENN	Mon, Nov 6, 2023	22.62	23.55	22.56	23.26
7407	NASDAQ	PENN	Fri, Nov 3, 2023	22.80	23.24	22.28	22.72
7406	NASDAQ	PENN	Thu, Nov 2, 2023	21.16	22.80	20.92	22.34
7405	NASDAQ	PENN	Wed, Nov 1, 2023	19.95	20.24	19.32	19.60
7404	NASDAQ	PENN	Tue, Oct 31, 2023	19.57	19.90	19.29	19.73
7403	NASDAQ	PENN	Mon, Oct 30, 2023	18.70	19.64	18.35	19.56
7402	NASDAQ	PENN	Fri, Oct 27, 2023	18.83	19.10	18.41	18.41
7401	NASDAQ	PENN	Thu, Oct 26, 2023	19.16	19.38	18.54	18.80
7400	NASDAQ	PENN	Wed, Oct 25, 2023	20.30	20.46	18.43	19.02
7399	NASDAQ	PENN	Tue, Oct 24, 2023	21.04	21.30	20.69	20.80
7398	NASDAQ	PENN	Mon, Oct 23, 2023	20.27	21.20	20.13	20.82
7397	NASDAQ	PENN	Fri, Oct 20, 2023	20.18	20.87	20.13	20.43
7396	NASDAQ	PENN	Thu, Oct 19, 2023	20.18	20.71	20.03	20.15
7395	NASDAQ	PENN	Wed, Oct 18, 2023	20.75	20.86	20.07	20.18
7394	NASDAQ	PENN	Tue, Oct 17, 2023	20.34	21.37	20.34	20.99
7393	NASDAQ	PENN	Mon, Oct 16, 2023	20.45	20.89	20.26	20.58
7392	NASDAQ	PENN	Fri, Oct 13, 2023	20.34	20.66	20.02	20.11
7391	NASDAQ	PENN	Thu, Oct 12, 2023	21.66	21.68	20.23	20.41
7390	NASDAQ	PENN	Wed, Oct 11, 2023	21.80	22.04	21.42	21.67
7389	NASDAQ	PENN	Tue, Oct 10, 2023	21.92	22.29	21.70	21.72
7388	NASDAQ	PENN	Mon, Oct 9, 2023	20.63	22.08	20.49	21.88
7387	NASDAQ	PENN	Fri, Oct 6, 2023	20.27	21.18	20.00	21.00
7386	NASDAQ	PENN	Thu, Oct 5, 2023	20.55	20.73	20.00	20.54
7385	NASDAQ	PENN	Wed, Oct 4, 2023	21.62	21.75	20.34	20.58
7384	NASDAQ	PENN	Tue, Oct 3, 2023	22.26	22.63	21.55	21.63
7383	NASDAQ	PENN	Mon, Oct 2, 2023	22.80	23.08	22.51	22.54
7382	NASDAQ	PENN	Fri, Sep 29, 2023	23.19	23.45	22.89	22.95
7381	NASDAQ	PENN	Thu, Sep 28, 2023	22.45	23.27	22.34	23.06
7380	NASDAQ	PENN	Wed, Sep 27, 2023	22.26	22.48	22.00	22.35
7379	NASDAQ	PENN	Tue, Sep 26, 2023	22.00	22.70	22.00	22.22
7378	NASDAQ	PENN	Mon, Sep 25, 2023	22.03	22.39	21.98	22.11
7377	NASDAQ	PENN	Fri, Sep 22, 2023	23.01	23.04	22.10	22.36
7376	NASDAQ	PENN	Thu, Sep 21, 2023	23.03	23.18	22.85	22.95
7375	NASDAQ	PENN	Wed, Sep 20, 2023	23.81	24.12	23.33	23.35
7374	NASDAQ	PENN	Tue, Sep 19, 2023	23.48	24.35	22.79	23.75
7373	NASDAQ	PENN	Mon, Sep 18, 2023	23.40	23.52	23.01	23.41
7372	NASDAQ	PENN	Fri, Sep 15, 2023	23.24	23.83	23.07	23.52
7371	NASDAQ	PENN	Thu, Sep 14, 2023	22.34	23.38	22.22	23.32
7370	NASDAQ	PENN	Wed, Sep 13, 2023	21.76	21.96	21.32	21.45
7369	NASDAQ	PENN	Tue, Sep 12, 2023	21.67	22.00	21.61	21.77
7368	NASDAQ	PENN	Mon, Sep 11, 2023	21.67	21.67	21.67	21.67
7367	NASDAQ	PENN	Fri, Sep 8, 2023	22.35	23.00	22.07	22.15
7366	NASDAQ	PENN	Thu, Sep 7, 2023	22.00	22.62	21.76	21.99
7365	NASDAQ	PENN	Wed, Sep 6, 2023	22.40	22.93	22.26	22.26
7364	NASDAQ	PENN	Tue, Sep 5, 2023	23.79	23.87	22.42	22.43
7363	NASDAQ	PENN	Fri, Sep 1, 2023	23.80	24.20	23.63	24.04
7362	NASDAQ	PENN	Thu, Aug 31, 2023	24.15	24.17	23.61	23.69
7361	NASDAQ	PENN	Wed, Aug 30, 2023	23.89	24.28	23.89	24.07
7360	NASDAQ	PENN	Tue, Aug 29, 2023	23.87	24.49	23.69	24.11
7359	NASDAQ	PENN	Mon, Aug 28, 2023	23.56	24.06	23.49	23.97
7358	NASDAQ	PENN	Fri, Aug 25, 2023	23.61	23.93	23.23	23.50
7357	NASDAQ	PENN	Thu, Aug 24, 2023	22.56	23.17	22.49	23.00
7356	NASDAQ	PENN	Wed, Aug 23, 2023	22.69	22.94	22.47	22.78
7355	NASDAQ	PENN	Tue, Aug 22, 2023	22.96	23.17	22.65	22.78
7354	NASDAQ	PENN	Mon, Aug 21, 2023	22.94	23.05	22.52	22.88
7353	NASDAQ	PENN	Fri, Aug 18, 2023	22.49	23.41	22.34	22.96
7352	NASDAQ	PENN	Thu, Aug 17, 2023	23.25	23.53	22.82	22.83
7351	NASDAQ	PENN	Wed, Aug 16, 2023	23.97	24.25	23.22	23.25
7350	NASDAQ	PENN	Tue, Aug 15, 2023	24.66	24.85	24.13	24.16
7349	NASDAQ	PENN	Mon, Aug 14, 2023	23.39	24.94	23.36	24.93
7348	NASDAQ	PENN	Fri, Aug 11, 2023	24.70	24.98	23.13	23.52
7347	NASDAQ	PENN	Thu, Aug 10, 2023	26.30	26.69	25.01	25.13
7346	NASDAQ	PENN	Wed, Aug 9, 2023	29.01	29.38	26.25	27.10
7345	NASDAQ	PENN	Tue, Aug 8, 2023	24.65	24.92	24.11	24.84
7344	NASDAQ	PENN	Mon, Aug 7, 2023	24.62	25.08	24.55	25.01
7343	NASDAQ	PENN	Fri, Aug 4, 2023	24.91	25.13	24.19	24.51
7342	NASDAQ	PENN	Thu, Aug 3, 2023	25.25	25.30	24.46	24.58
7341	NASDAQ	PENN	Wed, Aug 2, 2023	25.74	25.87	25.32	25.45
7340	NASDAQ	PENN	Tue, Aug 1, 2023	25.96	26.25	25.61	26.10
7339	NASDAQ	PENN	Mon, Jul 31, 2023	25.26	26.31	25.23	26.29
7338	NASDAQ	PENN	Fri, Jul 28, 2023	25.58	25.87	24.97	25.11
7337	NASDAQ	PENN	Thu, Jul 27, 2023	26.19	26.56	25.22	25.33
7336	NASDAQ	PENN	Wed, Jul 26, 2023	25.48	26.19	25.48	26.05
7335	NASDAQ	PENN	Tue, Jul 25, 2023	25.72	26.14	25.28	25.50
7334	NASDAQ	PENN	Mon, Jul 24, 2023	26.29	26.50	25.41	25.69
7333	NASDAQ	PENN	Fri, Jul 21, 2023	26.99	27.13	26.24	26.39
7332	NASDAQ	PENN	Thu, Jul 20, 2023	27.54	27.61	26.46	26.78
7331	NASDAQ	PENN	Wed, Jul 19, 2023	27.50	27.93	27.35	27.62
7330	NASDAQ	PENN	Tue, Jul 18, 2023	25.78	27.34	25.78	27.10
7329	NASDAQ	PENN	Mon, Jul 17, 2023	25.83	26.09	25.60	25.71
7328	NASDAQ	PENN	Fri, Jul 14, 2023	27.00	27.00	25.82	25.99
7327	NASDAQ	PENN	Thu, Jul 13, 2023	26.95	27.34	26.56	27.09
7326	NASDAQ	PENN	Wed, Jul 12, 2023	26.60	26.92	26.01	26.77
7325	NASDAQ	PENN	Tue, Jul 11, 2023	26.55	27.19	25.95	26.14
7324	NASDAQ	PENN	Mon, Jul 10, 2023	24.81	25.95	24.77	25.93
7323	NASDAQ	PENN	Fri, Jul 7, 2023	23.72	25.03	23.68	24.73
7322	NASDAQ	PENN	Thu, Jul 6, 2023	23.97	24.08	23.32	23.61
7321	NASDAQ	PENN	Wed, Jul 5, 2023	24.08	24.79	23.72	24.23
7320	NASDAQ	PENN	Mon, Jul 3, 2023	24.11	24.73	24.03	24.27
7319	NASDAQ	PENN	Fri, Jun 30, 2023	24.10	24.23	23.83	24.03
7318	NASDAQ	PENN	Thu, Jun 29, 2023	23.80	24.10	23.75	23.81
7317	NASDAQ	PENN	Wed, Jun 28, 2023	24.06	24.17	23.67	23.77
7316	NASDAQ	PENN	Tue, Jun 27, 2023	23.75	24.35	23.60	24.17
7315	NASDAQ	PENN	Mon, Jun 26, 2023	22.97	23.84	22.96	23.69
7314	NASDAQ	PENN	Fri, Jun 23, 2023	23.27	23.45	22.98	23.03
7313	NASDAQ	PENN	Thu, Jun 22, 2023	24.12	24.24	23.46	23.59
7312	NASDAQ	PENN	Wed, Jun 21, 2023	24.47	24.57	24.13	24.27
7311	NASDAQ	PENN	Tue, Jun 20, 2023	24.69	24.87	24.13	24.69
7310	NASDAQ	PENN	Fri, Jun 16, 2023	25.84	25.90	24.63	24.84
7309	NASDAQ	PENN	Thu, Jun 15, 2023	25.90	26.19	25.80	25.84
7308	NASDAQ	PENN	Wed, Jun 14, 2023	26.65	26.89	25.93	26.08
7307	NASDAQ	PENN	Tue, Jun 13, 2023	26.98	27.21	26.53	26.65
7306	NASDAQ	PENN	Mon, Jun 12, 2023	26.25	26.96	26.25	26.76
7305	NASDAQ	PENN	Fri, Jun 9, 2023	26.85	27.25	26.11	26.20
7304	NASDAQ	PENN	Thu, Jun 8, 2023	26.55	26.73	26.06	26.61
7303	NASDAQ	PENN	Wed, Jun 7, 2023	26.70	26.88	26.10	26.56
7302	NASDAQ	PENN	Tue, Jun 6, 2023	25.64	26.89	25.58	26.64
7301	NASDAQ	PENN	Mon, Jun 5, 2023	26.36	26.74	25.57	25.81
7300	NASDAQ	PENN	Fri, Jun 2, 2023	25.34	26.54	25.24	26.41
7299	NASDAQ	PENN	Thu, Jun 1, 2023	25.16	25.44	24.74	24.80
7298	NASDAQ	PENN	Wed, May 31, 2023	24.81	25.22	24.66	25.04
7297	NASDAQ	PENN	Tue, May 30, 2023	25.76	26.15	24.87	24.94
7296	NASDAQ	PENN	Fri, May 26, 2023	25.01	25.68	24.99	25.64
7295	NASDAQ	PENN	Thu, May 25, 2023	24.96	25.30	24.56	24.97
7294	NASDAQ	PENN	Wed, May 24, 2023	25.10	25.33	24.57	24.89
7293	NASDAQ	PENN	Tue, May 23, 2023	25.18	25.68	25.02	25.29
7292	NASDAQ	PENN	Mon, May 22, 2023	24.67	25.48	24.65	25.28
7291	NASDAQ	PENN	Fri, May 19, 2023	25.12	25.34	24.48	24.53
7290	NASDAQ	PENN	Thu, May 18, 2023	24.34	25.02	24.08	25.02
7289	NASDAQ	PENN	Wed, May 17, 2023	23.37	24.77	23.35	24.43
7288	NASDAQ	PENN	Tue, May 16, 2023	24.40	24.43	23.16	23.18
7287	NASDAQ	PENN	Mon, May 15, 2023	24.63	24.88	24.42	24.53
7286	NASDAQ	PENN	Fri, May 12, 2023	25.06	25.17	24.54	24.64
7285	NASDAQ	PENN	Thu, May 11, 2023	25.39	25.61	24.86	25.06
7284	NASDAQ	PENN	Wed, May 10, 2023	26.85	26.91	24.74	25.61
7283	NASDAQ	PENN	Tue, May 9, 2023	25.81	26.69	25.39	26.37
7282	NASDAQ	PENN	Mon, May 8, 2023	26.50	26.53	25.22	25.91
7281	NASDAQ	PENN	Fri, May 5, 2023	26.22	26.75	25.50	26.44
7280	NASDAQ	PENN	Thu, May 4, 2023	28.35	28.45	25.94	26.00
7279	NASDAQ	PENN	Wed, May 3, 2023	30.52	31.02	30.03	30.11
7278	NASDAQ	PENN	Tue, May 2, 2023	31.47	31.63	29.95	30.48
7277	NASDAQ	PENN	Mon, May 1, 2023	30.00	30.67	29.85	30.53
7276	NASDAQ	PENN	Fri, Apr 28, 2023	29.72	29.86	29.46	29.79
7275	NASDAQ	PENN	Thu, Apr 27, 2023	28.55	29.92	28.46	29.71
7274	NASDAQ	PENN	Wed, Apr 26, 2023	28.51	28.91	27.98	28.13
7273	NASDAQ	PENN	Tue, Apr 25, 2023	29.16	29.41	28.53	28.54
7272	NASDAQ	PENN	Mon, Apr 24, 2023	29.66	30.02	29.30	29.59
7271	NASDAQ	PENN	Fri, Apr 21, 2023	29.38	29.72	29.02	29.64
7270	NASDAQ	PENN	Thu, Apr 20, 2023	29.23	29.86	29.11	29.34
7269	NASDAQ	PENN	Wed, Apr 19, 2023	28.81	29.49	28.64	29.28
7268	NASDAQ	PENN	Tue, Apr 18, 2023	28.91	29.60	28.89	29.12
7267	NASDAQ	PENN	Mon, Apr 17, 2023	28.40	28.86	28.24	28.47
7266	NASDAQ	PENN	Fri, Apr 14, 2023	29.35	29.74	28.60	28.71
7265	NASDAQ	PENN	Thu, Apr 13, 2023	29.24	29.56	29.07	29.37
7264	NASDAQ	PENN	Wed, Apr 12, 2023	30.21	30.26	28.95	29.02
7263	NASDAQ	PENN	Tue, Apr 11, 2023	29.29	30.03	29.28	29.79
7262	NASDAQ	PENN	Mon, Apr 10, 2023	28.85	29.38	28.69	29.20
7261	NASDAQ	PENN	Thu, Apr 6, 2023	29.33	29.33	28.58	28.93
7260	NASDAQ	PENN	Wed, Apr 5, 2023	29.01	29.36	28.60	29.06
7259	NASDAQ	PENN	Tue, Apr 4, 2023	29.47	29.49	28.43	29.18
7258	NASDAQ	PENN	Mon, Apr 3, 2023	29.71	30.06	28.86	29.28
7257	NASDAQ	PENN	Fri, Mar 31, 2023	29.13	29.71	29.11	29.66
7256	NASDAQ	PENN	Thu, Mar 30, 2023	29.21	29.48	28.68	28.91
7255	NASDAQ	PENN	Wed, Mar 29, 2023	28.24	28.91	28.16	28.82
7254	NASDAQ	PENN	Tue, Mar 28, 2023	28.17	28.50	27.82	27.89
7253	NASDAQ	PENN	Mon, Mar 27, 2023	28.49	28.62	27.63	28.12
7252	NASDAQ	PENN	Fri, Mar 24, 2023	27.21	28.28	26.15	27.99
7251	NASDAQ	PENN	Thu, Mar 23, 2023	28.40	28.72	27.17	27.67
7250	NASDAQ	PENN	Wed, Mar 22, 2023	28.85	29.22	28.18	28.20
7249	NASDAQ	PENN	Tue, Mar 21, 2023	28.41	29.12	28.41	28.81
7248	NASDAQ	PENN	Mon, Mar 20, 2023	27.71	28.27	27.59	27.91
7247	NASDAQ	PENN	Fri, Mar 17, 2023	27.44	27.85	27.04	27.48
7246	NASDAQ	PENN	Thu, Mar 16, 2023	26.26	27.93	26.19	27.62
7245	NASDAQ	PENN	Wed, Mar 15, 2023	26.20	26.72	25.74	26.56
7244	NASDAQ	PENN	Tue, Mar 14, 2023	27.36	27.58	26.68	26.95
7243	NASDAQ	PENN	Mon, Mar 13, 2023	27.73	27.75	26.62	26.78
7242	NASDAQ	PENN	Fri, Mar 10, 2023	29.08	29.20	27.83	28.30
7241	NASDAQ	PENN	Thu, Mar 9, 2023	30.25	30.45	29.10	29.21
7240	NASDAQ	PENN	Wed, Mar 8, 2023	30.00	30.28	29.58	30.14
7239	NASDAQ	PENN	Tue, Mar 7, 2023	30.32	30.53	29.64	29.83
7238	NASDAQ	PENN	Mon, Mar 6, 2023	31.32	31.49	30.18	30.32
7237	NASDAQ	PENN	Fri, Mar 3, 2023	30.92	31.52	30.71	31.16
7236	NASDAQ	PENN	Thu, Mar 2, 2023	30.22	30.86	29.99	30.76
7235	NASDAQ	PENN	Wed, Mar 1, 2023	30.37	30.97	30.37	30.65
7234	NASDAQ	PENN	Tue, Feb 28, 2023	30.15	30.82	30.09	30.53
7233	NASDAQ	PENN	Mon, Feb 27, 2023	30.35	30.72	30.03	30.10
7232	NASDAQ	PENN	Fri, Feb 24, 2023	30.51	30.63	29.63	29.92
7231	NASDAQ	PENN	Thu, Feb 23, 2023	31.73	31.96	30.67	31.30
7230	NASDAQ	PENN	Wed, Feb 22, 2023	31.32	32.08	31.05	31.72
7229	NASDAQ	PENN	Tue, Feb 21, 2023	31.80	32.01	30.72	31.20
7228	NASDAQ	PENN	Fri, Feb 17, 2023	32.34	32.86	31.65	32.33
7227	NASDAQ	PENN	Thu, Feb 16, 2023	32.08	32.74	32.01	32.17
7226	NASDAQ	PENN	Wed, Feb 15, 2023	31.73	32.81	31.71	32.68
7225	NASDAQ	PENN	Tue, Feb 14, 2023	31.21	31.97	30.91	31.92
7224	NASDAQ	PENN	Mon, Feb 13, 2023	31.63	31.94	31.41	31.53
7223	NASDAQ	PENN	Fri, Feb 10, 2023	31.70	31.95	31.13	31.48
7222	NASDAQ	PENN	Thu, Feb 9, 2023	33.70	33.85	31.85	32.13
7221	NASDAQ	PENN	Wed, Feb 8, 2023	33.98	34.11	32.97	33.17
7220	NASDAQ	PENN	Tue, Feb 7, 2023	33.13	34.56	32.95	34.38
7219	NASDAQ	PENN	Mon, Feb 6, 2023	33.79	34.10	32.74	33.10
7218	NASDAQ	PENN	Fri, Feb 3, 2023	33.32	35.14	33.32	34.36
7217	NASDAQ	PENN	Thu, Feb 2, 2023	34.44	35.62	33.26	33.92
7216	NASDAQ	PENN	Wed, Feb 1, 2023	34.99	36.26	34.71	35.85
7215	NASDAQ	PENN	Tue, Jan 31, 2023	34.73	35.59	34.18	35.45
7214	NASDAQ	PENN	Mon, Jan 30, 2023	33.61	35.14	33.55	34.50
7213	NASDAQ	PENN	Fri, Jan 27, 2023	34.02	34.53	33.90	34.19
7212	NASDAQ	PENN	Thu, Jan 26, 2023	34.40	34.84	33.82	34.26
7211	NASDAQ	PENN	Wed, Jan 25, 2023	33.62	34.05	33.28	33.96
7210	NASDAQ	PENN	Tue, Jan 24, 2023	33.85	34.38	33.69	34.18
7209	NASDAQ	PENN	Mon, Jan 23, 2023	33.11	34.05	33.00	33.92
7208	NASDAQ	PENN	Fri, Jan 20, 2023	31.93	32.91	31.87	32.85
7207	NASDAQ	PENN	Thu, Jan 19, 2023	31.44	32.06	31.35	31.76
7206	NASDAQ	PENN	Wed, Jan 18, 2023	32.90	33.41	31.84	31.87
7205	NASDAQ	PENN	Tue, Jan 17, 2023	32.58	32.94	32.34	32.48
7204	NASDAQ	PENN	Fri, Jan 13, 2023	32.25	32.96	32.14	32.77
7203	NASDAQ	PENN	Thu, Jan 12, 2023	31.75	32.54	31.33	32.52
7202	NASDAQ	PENN	Wed, Jan 11, 2023	31.27	31.70	31.10	31.50
7201	NASDAQ	PENN	Tue, Jan 10, 2023	30.10	31.34	29.61	31.31
7200	NASDAQ	PENN	Mon, Jan 9, 2023	29.78	30.45	29.17	30.09
7199	NASDAQ	PENN	Fri, Jan 6, 2023	30.16	30.81	29.92	30.32
7198	NASDAQ	PENN	Thu, Jan 5, 2023	30.77	31.13	30.25	30.41
7197	NASDAQ	PENN	Wed, Jan 4, 2023	29.85	31.18	29.56	31.16
7196	NASDAQ	PENN	Tue, Jan 3, 2023	30.20	30.40	29.04	29.27
7195	NASDAQ	PENN	Fri, Dec 30, 2022	29.00	29.77	28.72	29.70
7194	NASDAQ	PENN	Thu, Dec 29, 2022	28.60	29.61	28.36	29.45
7193	NASDAQ	PENN	Wed, Dec 28, 2022	29.42	29.43	28.25	28.31
7192	NASDAQ	PENN	Tue, Dec 27, 2022	30.41	30.47	29.40	29.50
7191	NASDAQ	PENN	Fri, Dec 23, 2022	30.26	30.69	30.08	30.52
7190	NASDAQ	PENN	Thu, Dec 22, 2022	31.17	31.17	29.49	30.40
7189	NASDAQ	PENN	Wed, Dec 21, 2022	31.54	31.92	31.31	31.41
7188	NASDAQ	PENN	Tue, Dec 20, 2022	30.71	31.41	30.48	31.34
7187	NASDAQ	PENN	Mon, Dec 19, 2022	32.09	32.12	30.25	30.80
7186	NASDAQ	PENN	Fri, Dec 16, 2022	32.19	32.63	31.68	32.19
7185	NASDAQ	PENN	Thu, Dec 15, 2022	32.84	33.46	32.62	32.89
7184	NASDAQ	PENN	Wed, Dec 14, 2022	33.75	34.65	33.16	33.51
7183	NASDAQ	PENN	Tue, Dec 13, 2022	36.28	36.66	34.44	35.04
7182	NASDAQ	PENN	Mon, Dec 12, 2022	32.80	34.68	32.70	34.62
7181	NASDAQ	PENN	Fri, Dec 9, 2022	33.35	33.80	32.81	33.01
7180	NASDAQ	PENN	Thu, Dec 8, 2022	33.81	34.27	32.66	32.95
7179	NASDAQ	PENN	Wed, Dec 7, 2022	33.68	33.99	33.14	33.29
7178	NASDAQ	PENN	Tue, Dec 6, 2022	34.38	34.40	33.04	33.97
7177	NASDAQ	PENN	Mon, Dec 5, 2022	34.78	35.25	33.99	34.18
7176	NASDAQ	PENN	Fri, Dec 2, 2022	34.73	35.27	34.73	35.03
7175	NASDAQ	PENN	Thu, Dec 1, 2022	35.41	35.80	34.73	35.70
7174	NASDAQ	PENN	Wed, Nov 30, 2022	34.24	35.19	33.57	35.19
7173	NASDAQ	PENN	Tue, Nov 29, 2022	33.84	34.35	33.56	34.07
7172	NASDAQ	PENN	Mon, Nov 28, 2022	33.74	34.53	33.51	33.67
7171	NASDAQ	PENN	Fri, Nov 25, 2022	35.39	35.41	34.70	34.98
7170	NASDAQ	PENN	Wed, Nov 23, 2022	35.94	36.23	35.28	35.67
7169	NASDAQ	PENN	Tue, Nov 22, 2022	35.53	36.29	35.20	36.13
7168	NASDAQ	PENN	Mon, Nov 21, 2022	35.65	35.91	34.63	35.47
7167	NASDAQ	PENN	Fri, Nov 18, 2022	37.46	37.67	36.04	36.18
7166	NASDAQ	PENN	Thu, Nov 17, 2022	36.09	36.72	35.43	36.40
7165	NASDAQ	PENN	Wed, Nov 16, 2022	37.19	37.92	36.39	37.14
7164	NASDAQ	PENN	Tue, Nov 15, 2022	38.44	39.35	37.20	37.80
7163	NASDAQ	PENN	Mon, Nov 14, 2022	35.30	38.64	35.21	37.63
7162	NASDAQ	PENN	Fri, Nov 11, 2022	35.12	36.66	34.72	35.98
7161	NASDAQ	PENN	Thu, Nov 10, 2022	34.00	34.83	34.00	34.62
7160	NASDAQ	PENN	Wed, Nov 9, 2022	32.59	32.94	32.21	32.25
7159	NASDAQ	PENN	Tue, Nov 8, 2022	33.82	33.96	32.67	33.39
7158	NASDAQ	PENN	Mon, Nov 7, 2022	32.93	33.87	32.48	33.60
7157	NASDAQ	PENN	Fri, Nov 4, 2022	31.92	32.76	30.92	32.69
7156	NASDAQ	PENN	Thu, Nov 3, 2022	33.02	33.12	30.59	31.15
7155	NASDAQ	PENN	Wed, Nov 2, 2022	33.62	34.68	32.67	32.83
7154	NASDAQ	PENN	Tue, Nov 1, 2022	34.09	34.29	33.18	33.62
7153	NASDAQ	PENN	Mon, Oct 31, 2022	32.85	33.42	32.30	33.10
7152	NASDAQ	PENN	Fri, Oct 28, 2022	31.50	32.78	31.08	32.72
7151	NASDAQ	PENN	Thu, Oct 27, 2022	31.95	32.60	31.25	31.44
7150	NASDAQ	PENN	Wed, Oct 26, 2022	31.23	32.84	31.17	31.33
7149	NASDAQ	PENN	Tue, Oct 25, 2022	30.78	31.58	30.66	31.40
7148	NASDAQ	PENN	Mon, Oct 24, 2022	30.22	31.01	29.65	30.76
7147	NASDAQ	PENN	Fri, Oct 21, 2022	29.03	30.55	28.56	30.43
7146	NASDAQ	PENN	Thu, Oct 20, 2022	28.25	29.51	28.18	29.10
7145	NASDAQ	PENN	Wed, Oct 19, 2022	29.39	29.54	27.49	28.12
7144	NASDAQ	PENN	Tue, Oct 18, 2022	29.70	30.67	29.66	29.90
7143	NASDAQ	PENN	Mon, Oct 17, 2022	28.92	29.59	28.84	29.08
7142	NASDAQ	PENN	Fri, Oct 14, 2022	29.98	30.28	27.99	28.07
7141	NASDAQ	PENN	Thu, Oct 13, 2022	28.18	29.98	27.36	29.60
7140	NASDAQ	PENN	Wed, Oct 12, 2022	29.22	29.56	28.34	29.31
7139	NASDAQ	PENN	Tue, Oct 11, 2022	29.45	29.66	27.98	29.27
7138	NASDAQ	PENN	Mon, Oct 10, 2022	30.76	30.81	29.11	29.45
7137	NASDAQ	PENN	Fri, Oct 7, 2022	31.36	31.36	29.85	30.68
7136	NASDAQ	PENN	Thu, Oct 6, 2022	31.87	32.56	31.36	31.90
7135	NASDAQ	PENN	Wed, Oct 5, 2022	29.79	31.65	29.59	31.40
7134	NASDAQ	PENN	Tue, Oct 4, 2022	28.93	30.74	28.87	30.55
7133	NASDAQ	PENN	Mon, Oct 3, 2022	27.82	28.44	26.88	28.10
7132	NASDAQ	PENN	Fri, Sep 30, 2022	27.10	28.13	26.60	27.51
7131	NASDAQ	PENN	Thu, Sep 29, 2022	27.27	27.84	26.66	27.30
7130	NASDAQ	PENN	Wed, Sep 28, 2022	26.67	28.16	26.67	27.96
7129	NASDAQ	PENN	Tue, Sep 27, 2022	26.54	28.02	26.43	26.53
7128	NASDAQ	PENN	Mon, Sep 26, 2022	27.00	28.05	25.95	26.13
7127	NASDAQ	PENN	Fri, Sep 23, 2022	26.36	26.64	25.49	26.62
7126	NASDAQ	PENN	Thu, Sep 22, 2022	29.12	29.14	26.53	26.75
7125	NASDAQ	PENN	Wed, Sep 21, 2022	30.52	30.79	29.12	29.14
7124	NASDAQ	PENN	Tue, Sep 20, 2022	31.33	31.93	30.38	30.59
7123	NASDAQ	PENN	Mon, Sep 19, 2022	30.01	31.67	30.01	31.41
7122	NASDAQ	PENN	Fri, Sep 16, 2022	30.41	31.07	29.95	30.56
7121	NASDAQ	PENN	Thu, Sep 15, 2022	30.83	32.14	30.45	30.78
7120	NASDAQ	PENN	Wed, Sep 14, 2022	30.76	30.80	29.28	30.77
7119	NASDAQ	PENN	Tue, Sep 13, 2022	31.55	31.96	30.63	30.73
7118	NASDAQ	PENN	Mon, Sep 12, 2022	32.99	33.46	32.07	33.01
7117	NASDAQ	PENN	Fri, Sep 9, 2022	32.64	33.07	32.20	32.47
7116	NASDAQ	PENN	Thu, Sep 8, 2022	31.34	32.22	30.87	32.21
7115	NASDAQ	PENN	Wed, Sep 7, 2022	30.68	32.08	30.68	31.83
7114	NASDAQ	PENN	Tue, Sep 6, 2022	31.66	32.00	30.46	30.86
7113	NASDAQ	PENN	Fri, Sep 2, 2022	31.12	31.56	30.18	31.30
7112	NASDAQ	PENN	Thu, Sep 1, 2022	30.44	30.82	29.68	30.55
7111	NASDAQ	PENN	Wed, Aug 31, 2022	32.12	32.56	31.20	31.23
7110	NASDAQ	PENN	Tue, Aug 30, 2022	32.50	32.97	31.46	31.85
7109	NASDAQ	PENN	Mon, Aug 29, 2022	31.75	32.56	31.44	32.13
7108	NASDAQ	PENN	Fri, Aug 26, 2022	34.42	34.55	32.18	32.18
7107	NASDAQ	PENN	Thu, Aug 25, 2022	34.06	34.75	33.65	34.20
7106	NASDAQ	PENN	Wed, Aug 24, 2022	33.07	34.67	33.03	33.65
7105	NASDAQ	PENN	Tue, Aug 23, 2022	32.86	33.80	32.86	33.11
7104	NASDAQ	PENN	Mon, Aug 22, 2022	33.49	33.65	32.77	32.86
7103	NASDAQ	PENN	Fri, Aug 19, 2022	35.01	35.20	33.92	34.34
7102	NASDAQ	PENN	Thu, Aug 18, 2022	35.98	35.99	35.14	35.72
7101	NASDAQ	PENN	Wed, Aug 17, 2022	36.21	36.62	35.88	36.03
7100	NASDAQ	PENN	Tue, Aug 16, 2022	37.03	37.54	36.23	37.21
7099	NASDAQ	PENN	Mon, Aug 15, 2022	37.23	38.10	37.23	37.45
7098	NASDAQ	PENN	Fri, Aug 12, 2022	36.28	37.86	35.92	37.70
7097	NASDAQ	PENN	Thu, Aug 11, 2022	36.48	36.64	35.21	35.60
7096	NASDAQ	PENN	Wed, Aug 10, 2022	35.25	35.95	34.69	35.74
7095	NASDAQ	PENN	Tue, Aug 9, 2022	35.52	35.69	33.64	34.11
7094	NASDAQ	PENN	Mon, Aug 8, 2022	34.76	38.14	34.57	36.05
7093	NASDAQ	PENN	Fri, Aug 5, 2022	34.20	34.79	33.32	34.15
7092	NASDAQ	PENN	Thu, Aug 4, 2022	36.00	38.85	34.77	35.14
7091	NASDAQ	PENN	Wed, Aug 3, 2022	36.91	37.15	35.95	36.59
7090	NASDAQ	PENN	Tue, Aug 2, 2022	34.09	36.55	33.95	36.17
7089	NASDAQ	PENN	Mon, Aug 1, 2022	33.94	34.92	33.50	34.53
7088	NASDAQ	PENN	Fri, Jul 29, 2022	34.17	34.59	33.18	34.55
7087	NASDAQ	PENN	Thu, Jul 28, 2022	34.33	34.91	33.46	34.23
7086	NASDAQ	PENN	Wed, Jul 27, 2022	33.51	34.49	33.20	34.37
7085	NASDAQ	PENN	Tue, Jul 26, 2022	33.42	33.42	32.62	32.81
7084	NASDAQ	PENN	Mon, Jul 25, 2022	33.75	33.94	32.90	33.80
7083	NASDAQ	PENN	Fri, Jul 22, 2022	34.59	34.75	33.14	33.79
7082	NASDAQ	PENN	Thu, Jul 21, 2022	34.14	34.68	33.66	34.65
7081	NASDAQ	PENN	Wed, Jul 20, 2022	32.84	34.64	32.84	34.33
7080	NASDAQ	PENN	Tue, Jul 19, 2022	32.51	33.31	32.39	33.07
7079	NASDAQ	PENN	Mon, Jul 18, 2022	31.95	32.68	31.70	31.83
7078	NASDAQ	PENN	Fri, Jul 15, 2022	29.65	31.54	29.43	31.40
7077	NASDAQ	PENN	Thu, Jul 14, 2022	29.33	29.90	28.45	29.15
7076	NASDAQ	PENN	Wed, Jul 13, 2022	29.07	30.24	28.34	30.00
7075	NASDAQ	PENN	Tue, Jul 12, 2022	29.34	30.52	29.33	29.83
7074	NASDAQ	PENN	Mon, Jul 11, 2022	29.94	30.09	28.81	29.33
7073	NASDAQ	PENN	Fri, Jul 8, 2022	31.09	31.43	30.25	30.59
7072	NASDAQ	PENN	Thu, Jul 7, 2022	31.20	31.69	30.75	31.32
7071	NASDAQ	PENN	Wed, Jul 6, 2022	32.33	32.92	30.89	31.02
7070	NASDAQ	PENN	Tue, Jul 5, 2022	30.54	32.33	30.19	32.31
7069	NASDAQ	PENN	Fri, Jul 1, 2022	30.43	31.50	30.29	31.46
7068	NASDAQ	PENN	Thu, Jun 30, 2022	30.58	31.17	29.47	30.42
7067	NASDAQ	PENN	Wed, Jun 29, 2022	31.65	31.84	30.68	31.14
7066	NASDAQ	PENN	Tue, Jun 28, 2022	33.09	33.90	31.77	31.79
7065	NASDAQ	PENN	Mon, Jun 27, 2022	32.02	32.74	31.54	32.32
7064	NASDAQ	PENN	Fri, Jun 24, 2022	28.88	32.14	28.70	32.12
7063	NASDAQ	PENN	Thu, Jun 23, 2022	28.57	28.97	27.80	28.51
7062	NASDAQ	PENN	Wed, Jun 22, 2022	27.43	28.90	27.29	28.34
7061	NASDAQ	PENN	Tue, Jun 21, 2022	27.98	28.66	27.12	27.87
7060	NASDAQ	PENN	Fri, Jun 17, 2022	27.34	27.57	26.46	27.40
7059	NASDAQ	PENN	Thu, Jun 16, 2022	29.33	29.47	26.75	26.91
7058	NASDAQ	PENN	Wed, Jun 15, 2022	29.57	30.89	29.44	30.25
7057	NASDAQ	PENN	Tue, Jun 14, 2022	29.00	29.66	28.41	29.00
7056	NASDAQ	PENN	Mon, Jun 13, 2022	30.81	31.16	28.25	28.50
7055	NASDAQ	PENN	Fri, Jun 10, 2022	33.05	33.78	31.84	32.18
7054	NASDAQ	PENN	Thu, Jun 9, 2022	33.87	34.43	33.02	33.90
7053	NASDAQ	PENN	Wed, Jun 8, 2022	34.04	35.24	33.77	34.28
7052	NASDAQ	PENN	Tue, Jun 7, 2022	33.26	34.78	33.02	34.30
7051	NASDAQ	PENN	Mon, Jun 6, 2022	33.40	34.06	32.84	33.86
7050	NASDAQ	PENN	Fri, Jun 3, 2022	33.10	33.74	32.66	32.91
7049	NASDAQ	PENN	Thu, Jun 2, 2022	31.91	33.78	31.87	33.68
7048	NASDAQ	PENN	Wed, Jun 1, 2022	32.19	32.70	30.89	31.88
7047	NASDAQ	PENN	Tue, May 31, 2022	32.11	32.70	31.40	31.96
7046	NASDAQ	PENN	Fri, May 27, 2022	32.01	32.54	31.68	32.28
7045	NASDAQ	PENN	Thu, May 26, 2022	29.98	32.04	29.83	31.50
7044	NASDAQ	PENN	Wed, May 25, 2022	28.40	30.25	28.40	29.61
7043	NASDAQ	PENN	Tue, May 24, 2022	30.87	30.87	27.78	28.49
7042	NASDAQ	PENN	Mon, May 23, 2022	32.00	32.04	30.18	31.18
7041	NASDAQ	PENN	Fri, May 20, 2022	31.21	31.83	30.41	31.79
7040	NASDAQ	PENN	Thu, May 19, 2022	30.08	31.51	29.88	30.67
7039	NASDAQ	PENN	Wed, May 18, 2022	31.42	31.77	29.65	30.20
7038	NASDAQ	PENN	Tue, May 17, 2022	30.73	31.25	29.57	30.92
7037	NASDAQ	PENN	Mon, May 16, 2022	31.07	31.56	29.65	29.74
7036	NASDAQ	PENN	Fri, May 13, 2022	29.67	31.95	29.62	31.31
7035	NASDAQ	PENN	Thu, May 12, 2022	28.96	30.90	28.30	29.05
7034	NASDAQ	PENN	Wed, May 11, 2022	30.30	31.61	29.24	29.29
7033	NASDAQ	PENN	Tue, May 10, 2022	32.62	32.94	29.78	30.64
7032	NASDAQ	PENN	Mon, May 9, 2022	33.57	34.07	31.75	31.87
7031	NASDAQ	PENN	Fri, May 6, 2022	36.14	36.19	33.92	34.33
7030	NASDAQ	PENN	Thu, May 5, 2022	39.11	39.24	35.90	36.56
7029	NASDAQ	PENN	Wed, May 4, 2022	38.74	38.95	36.21	38.73
7028	NASDAQ	PENN	Tue, May 3, 2022	37.84	38.83	37.11	38.53
7027	NASDAQ	PENN	Mon, May 2, 2022	36.91	37.82	36.06	37.70
7026	NASDAQ	PENN	Fri, Apr 29, 2022	38.02	38.90	36.51	36.57
7025	NASDAQ	PENN	Thu, Apr 28, 2022	37.39	38.49	36.15	37.88
7024	NASDAQ	PENN	Wed, Apr 27, 2022	36.73	37.88	35.60	36.76
7023	NASDAQ	PENN	Tue, Apr 26, 2022	37.95	38.43	36.30	36.69
7022	NASDAQ	PENN	Mon, Apr 25, 2022	37.03	38.57	36.79	38.35
7021	NASDAQ	PENN	Fri, Apr 22, 2022	37.13	37.69	35.70	36.55
7020	NASDAQ	PENN	Thu, Apr 21, 2022	39.38	39.78	36.68	37.04
7019	NASDAQ	PENN	Wed, Apr 20, 2022	38.83	39.48	38.32	38.43
7018	NASDAQ	PENN	Tue, Apr 19, 2022	37.02	39.89	36.85	38.90
7017	NASDAQ	PENN	Mon, Apr 18, 2022	36.97	37.27	35.98	36.89
7016	NASDAQ	PENN	Thu, Apr 14, 2022	38.09	38.39	37.23	37.27
7015	NASDAQ	PENN	Wed, Apr 13, 2022	36.50	38.34	36.50	37.87
7014	NASDAQ	PENN	Tue, Apr 12, 2022	37.80	39.08	36.53	36.86
7013	NASDAQ	PENN	Mon, Apr 11, 2022	35.92	38.06	35.90	37.38
7012	NASDAQ	PENN	Fri, Apr 8, 2022	37.48	38.02	36.42	36.96
7011	NASDAQ	PENN	Thu, Apr 7, 2022	38.77	39.26	36.19	37.75
7010	NASDAQ	PENN	Wed, Apr 6, 2022	41.00	41.03	38.31	39.02
7009	NASDAQ	PENN	Tue, Apr 5, 2022	44.02	44.27	41.51	41.83
7008	NASDAQ	PENN	Mon, Apr 4, 2022	42.26	44.97	42.26	44.24
7007	NASDAQ	PENN	Fri, Apr 1, 2022	42.82	43.19	41.56	42.01
7006	NASDAQ	PENN	Thu, Mar 31, 2022	43.72	44.26	42.41	42.42
7005	NASDAQ	PENN	Wed, Mar 30, 2022	44.02	45.02	43.43	44.00
7004	NASDAQ	PENN	Tue, Mar 29, 2022	42.59	45.05	42.50	44.35
7003	NASDAQ	PENN	Mon, Mar 28, 2022	41.61	42.45	40.67	41.65
7002	NASDAQ	PENN	Fri, Mar 25, 2022	43.34	43.34	41.27	41.52
7001	NASDAQ	PENN	Thu, Mar 24, 2022	42.23	43.20	41.36	43.17
7000	NASDAQ	PENN	Wed, Mar 23, 2022	43.61	43.86	42.12	42.21
6999	NASDAQ	PENN	Tue, Mar 22, 2022	43.60	44.61	43.46	43.98
6998	NASDAQ	PENN	Mon, Mar 21, 2022	44.58	44.58	42.83	43.31
6997	NASDAQ	PENN	Fri, Mar 18, 2022	44.02	45.41	43.53	44.86
6996	NASDAQ	PENN	Thu, Mar 17, 2022	43.69	45.09	43.48	44.91
6995	NASDAQ	PENN	Wed, Mar 16, 2022	43.17	44.80	42.76	44.77
6994	NASDAQ	PENN	Tue, Mar 15, 2022	40.15	42.52	39.96	42.23
6993	NASDAQ	PENN	Mon, Mar 14, 2022	42.50	43.56	39.79	40.30
6992	NASDAQ	PENN	Fri, Mar 11, 2022	44.71	45.00	42.65	42.67
6991	NASDAQ	PENN	Thu, Mar 10, 2022	42.94	44.43	42.80	44.19
6990	NASDAQ	PENN	Wed, Mar 9, 2022	42.79	44.63	42.20	43.83
6989	NASDAQ	PENN	Tue, Mar 8, 2022	40.92	41.96	39.23	41.75
6988	NASDAQ	PENN	Mon, Mar 7, 2022	46.36	46.45	40.91	40.91
6987	NASDAQ	PENN	Fri, Mar 4, 2022	47.70	48.52	45.75	46.35
6986	NASDAQ	PENN	Thu, Mar 3, 2022	50.84	51.63	47.66	48.28
6985	NASDAQ	PENN	Wed, Mar 2, 2022	51.09	51.72	49.60	50.74
6984	NASDAQ	PENN	Tue, Mar 1, 2022	51.23	51.58	49.48	50.82
6983	NASDAQ	PENN	Mon, Feb 28, 2022	49.69	51.48	48.95	51.35
6982	NASDAQ	PENN	Fri, Feb 25, 2022	49.67	50.40	48.13	50.24
6981	NASDAQ	PENN	Thu, Feb 24, 2022	44.50	49.73	44.50	49.69
6980	NASDAQ	PENN	Wed, Feb 23, 2022	47.24	49.14	47.10	47.24
6979	NASDAQ	PENN	Tue, Feb 22, 2022	46.36	47.12	45.10	46.14
6978	NASDAQ	PENN	Fri, Feb 18, 2022	47.72	49.22	46.92	47.27
6977	NASDAQ	PENN	Thu, Feb 17, 2022	49.20	50.54	48.88	49.31
6976	NASDAQ	PENN	Wed, Feb 16, 2022	49.34	50.37	48.60	50.06
6975	NASDAQ	PENN	Tue, Feb 15, 2022	48.70	49.99	48.51	49.92
6974	NASDAQ	PENN	Mon, Feb 14, 2022	48.72	49.96	47.39	47.81
6973	NASDAQ	PENN	Fri, Feb 11, 2022	50.16	51.13	48.24	48.71
6972	NASDAQ	PENN	Thu, Feb 10, 2022	49.59	51.71	49.43	50.13
6971	NASDAQ	PENN	Wed, Feb 9, 2022	49.18	51.08	49.03	50.81
6970	NASDAQ	PENN	Tue, Feb 8, 2022	46.65	49.13	46.65	48.11
6969	NASDAQ	PENN	Mon, Feb 7, 2022	45.31	47.91	45.14	46.81
6968	NASDAQ	PENN	Fri, Feb 4, 2022	45.25	45.72	43.63	44.99
6967	NASDAQ	PENN	Thu, Feb 3, 2022	44.99	51.21	44.43	45.33
6966	NASDAQ	PENN	Wed, Feb 2, 2022	47.17	47.24	45.03	45.67
6965	NASDAQ	PENN	Tue, Feb 1, 2022	45.92	47.45	44.90	47.24
6964	NASDAQ	PENN	Mon, Jan 31, 2022	43.98	45.63	43.97	45.61
6963	NASDAQ	PENN	Fri, Jan 28, 2022	41.95	44.24	41.37	44.20
6962	NASDAQ	PENN	Thu, Jan 27, 2022	43.86	44.90	42.00	42.35
6961	NASDAQ	PENN	Wed, Jan 26, 2022	45.43	46.56	43.12	43.46
6960	NASDAQ	PENN	Tue, Jan 25, 2022	41.49	44.10	41.23	43.19
6959	NASDAQ	PENN	Mon, Jan 24, 2022	39.10	42.49	37.76	42.40
6958	NASDAQ	PENN	Fri, Jan 21, 2022	41.37	42.78	40.49	40.92
6957	NASDAQ	PENN	Thu, Jan 20, 2022	43.73	45.23	41.71	41.93
6956	NASDAQ	PENN	Wed, Jan 19, 2022	43.00	43.98	42.44	43.00
6955	NASDAQ	PENN	Tue, Jan 18, 2022	43.81	44.49	42.36	42.55
6954	NASDAQ	PENN	Fri, Jan 14, 2022	46.06	46.55	43.62	44.45
6953	NASDAQ	PENN	Thu, Jan 13, 2022	47.51	48.00	45.35	45.73
6952	NASDAQ	PENN	Wed, Jan 12, 2022	48.51	49.17	47.12	47.44
6951	NASDAQ	PENN	Tue, Jan 11, 2022	46.96	48.68	46.54	48.01
6950	NASDAQ	PENN	Mon, Jan 10, 2022	46.97	47.05	44.81	46.96
6949	NASDAQ	PENN	Fri, Jan 7, 2022	46.86	48.39	46.30	47.28
6948	NASDAQ	PENN	Thu, Jan 6, 2022	46.78	47.93	45.19	46.86
6947	NASDAQ	PENN	Wed, Jan 5, 2022	50.14	50.68	46.24	46.61
6946	NASDAQ	PENN	Tue, Jan 4, 2022	51.10	51.57	48.25	49.77
6945	NASDAQ	PENN	Mon, Jan 3, 2022	52.24	53.36	50.53	50.64
6944	NASDAQ	PENN	Fri, Dec 31, 2021	50.98	52.45	50.77	51.85
6943	NASDAQ	PENN	Thu, Dec 30, 2021	48.91	52.08	48.83	51.30
6942	NASDAQ	PENN	Wed, Dec 29, 2021	48.98	49.62	48.27	49.07
6941	NASDAQ	PENN	Tue, Dec 28, 2021	50.50	51.20	48.98	49.34
6940	NASDAQ	PENN	Mon, Dec 27, 2021	51.47	51.58	49.66	50.81
6939	NASDAQ	PENN	Thu, Dec 23, 2021	51.99	52.20	50.32	51.40
6938	NASDAQ	PENN	Wed, Dec 22, 2021	50.00	52.01	49.60	50.87
6937	NASDAQ	PENN	Tue, Dec 21, 2021	47.42	51.23	47.42	50.66
6936	NASDAQ	PENN	Mon, Dec 20, 2021	46.94	48.49	46.22	46.92
6935	NASDAQ	PENN	Fri, Dec 17, 2021	44.58	48.38	43.36	48.22
6934	NASDAQ	PENN	Thu, Dec 16, 2021	46.70	46.89	44.10	44.65
6933	NASDAQ	PENN	Wed, Dec 15, 2021	46.36	47.28	44.45	46.50
6932	NASDAQ	PENN	Tue, Dec 14, 2021	46.55	47.94	46.25	46.65
6931	NASDAQ	PENN	Mon, Dec 13, 2021	48.32	49.04	46.03	47.50
6930	NASDAQ	PENN	Fri, Dec 10, 2021	51.46	52.05	48.69	48.96
6929	NASDAQ	PENN	Thu, Dec 9, 2021	52.01	53.02	50.93	51.02
6928	NASDAQ	PENN	Wed, Dec 8, 2021	51.96	53.37	51.44	52.94
6927	NASDAQ	PENN	Tue, Dec 7, 2021	52.20	53.00	51.12	51.44
6926	NASDAQ	PENN	Mon, Dec 6, 2021	48.42	51.56	47.37	50.74
6925	NASDAQ	PENN	Fri, Dec 3, 2021	50.27	50.27	47.01	47.98
6924	NASDAQ	PENN	Thu, Dec 2, 2021	48.02	50.72	47.75	50.26
6923	NASDAQ	PENN	Wed, Dec 1, 2021	51.71	52.86	47.61	47.86
6922	NASDAQ	PENN	Tue, Nov 30, 2021	51.56	52.58	49.20	51.23
6921	NASDAQ	PENN	Mon, Nov 29, 2021	53.22	53.31	51.09	52.30
6920	NASDAQ	PENN	Fri, Nov 26, 2021	50.02	53.26	49.54	52.77
6919	NASDAQ	PENN	Wed, Nov 24, 2021	51.45	54.08	50.78	53.19
6918	NASDAQ	PENN	Tue, Nov 23, 2021	53.09	53.52	51.05	51.81
6917	NASDAQ	PENN	Mon, Nov 22, 2021	52.17	54.10	51.12	53.12
6916	NASDAQ	PENN	Fri, Nov 19, 2021	51.80	53.50	51.58	52.42
6915	NASDAQ	PENN	Thu, Nov 18, 2021	55.05	55.23	51.70	52.54
6914	NASDAQ	PENN	Wed, Nov 17, 2021	56.58	56.81	54.12	54.96
6913	NASDAQ	PENN	Tue, Nov 16, 2021	56.55	56.72	54.43	56.66
6912	NASDAQ	PENN	Mon, Nov 15, 2021	58.25	58.79	56.16	56.28
6911	NASDAQ	PENN	Fri, Nov 12, 2021	58.42	59.58	57.80	58.25
6910	NASDAQ	PENN	Thu, Nov 11, 2021	56.99	59.49	56.67	58.19
6909	NASDAQ	PENN	Wed, Nov 10, 2021	58.44	59.37	55.65	56.26
6908	NASDAQ	PENN	Tue, Nov 9, 2021	59.05	60.29	57.88	59.00
6907	NASDAQ	PENN	Mon, Nov 8, 2021	62.08	62.58	58.32	58.99
6906	NASDAQ	PENN	Fri, Nov 5, 2021	61.03	63.57	60.58	61.76
6905	NASDAQ	PENN	Thu, Nov 4, 2021	69.35	70.90	56.35	57.40
6904	NASDAQ	PENN	Wed, Nov 3, 2021	72.41	73.41	70.40	72.73
6903	NASDAQ	PENN	Tue, Nov 2, 2021	74.24	74.40	71.95	73.00
6902	NASDAQ	PENN	Mon, Nov 1, 2021	72.15	75.19	71.44	74.89
6901	NASDAQ	PENN	Fri, Oct 29, 2021	72.84	74.35	70.35	71.60
6900	NASDAQ	PENN	Thu, Oct 28, 2021	73.05	73.49	71.60	73.00
6899	NASDAQ	PENN	Wed, Oct 27, 2021	74.65	74.90	72.67	72.81
6898	NASDAQ	PENN	Tue, Oct 26, 2021	75.31	76.75	73.82	74.19
6897	NASDAQ	PENN	Mon, Oct 25, 2021	74.73	75.06	73.91	74.30
6896	NASDAQ	PENN	Fri, Oct 22, 2021	77.00	77.00	73.86	74.63
6895	NASDAQ	PENN	Thu, Oct 21, 2021	77.97	78.59	76.84	77.24
6894	NASDAQ	PENN	Wed, Oct 20, 2021	81.20	81.56	77.98	78.19
6893	NASDAQ	PENN	Tue, Oct 19, 2021	78.59	81.66	78.28	81.34
6892	NASDAQ	PENN	Mon, Oct 18, 2021	77.40	78.15	76.13	77.30
6891	NASDAQ	PENN	Fri, Oct 15, 2021	77.65	79.81	76.83	77.70
6890	NASDAQ	PENN	Thu, Oct 14, 2021	75.71	77.34	75.40	75.83
6889	NASDAQ	PENN	Wed, Oct 13, 2021	74.50	75.95	73.74	74.69
6888	NASDAQ	PENN	Tue, Oct 12, 2021	72.60	74.92	72.55	74.21
6887	NASDAQ	PENN	Mon, Oct 11, 2021	72.89	74.12	72.11	72.14
6886	NASDAQ	PENN	Fri, Oct 8, 2021	75.26	76.08	73.02	73.09
6885	NASDAQ	PENN	Thu, Oct 7, 2021	72.21	77.28	71.90	75.10
6884	NASDAQ	PENN	Wed, Oct 6, 2021	72.04	73.44	71.09	71.62
6883	NASDAQ	PENN	Tue, Oct 5, 2021	75.52	76.20	72.50	72.52
6882	NASDAQ	PENN	Mon, Oct 4, 2021	78.20	78.41	74.46	75.18
6881	NASDAQ	PENN	Fri, Oct 1, 2021	73.18	78.94	73.12	78.63
6880	NASDAQ	PENN	Thu, Sep 30, 2021	73.32	73.32	71.15	72.46
6879	NASDAQ	PENN	Wed, Sep 29, 2021	75.88	76.33	72.36	72.68
6878	NASDAQ	PENN	Tue, Sep 28, 2021	77.05	77.63	74.61	75.55
6877	NASDAQ	PENN	Mon, Sep 27, 2021	75.88	78.63	75.45	77.48
6876	NASDAQ	PENN	Fri, Sep 24, 2021	74.99	76.45	74.20	75.72
6875	NASDAQ	PENN	Thu, Sep 23, 2021	74.37	76.68	74.00	75.60
6874	NASDAQ	PENN	Wed, Sep 22, 2021	70.73	74.82	70.66	73.74
6873	NASDAQ	PENN	Tue, Sep 21, 2021	73.79	74.42	70.08	70.15
6872	NASDAQ	PENN	Mon, Sep 20, 2021	72.30	74.68	71.60	73.37
6871	NASDAQ	PENN	Fri, Sep 17, 2021	76.09	77.62	73.60	74.59
6870	NASDAQ	PENN	Thu, Sep 16, 2021	76.88	77.47	75.25	76.07
6869	NASDAQ	PENN	Wed, Sep 15, 2021	74.90	77.09	73.51	76.49
6868	NASDAQ	PENN	Tue, Sep 14, 2021	76.70	77.55	74.53	75.07
6867	NASDAQ	PENN	Mon, Sep 13, 2021	80.70	80.80	75.79	77.82
6866	NASDAQ	PENN	Fri, Sep 10, 2021	84.31	84.70	79.59	79.81
6865	NASDAQ	PENN	Thu, Sep 9, 2021	82.11	84.95	81.20	83.93
6864	NASDAQ	PENN	Wed, Sep 8, 2021	85.16	86.40	81.90	82.59
6863	NASDAQ	PENN	Tue, Sep 7, 2021	82.48	85.53	81.66	84.84
6862	NASDAQ	PENN	Fri, Sep 3, 2021	82.08	83.16	80.73	81.65
6861	NASDAQ	PENN	Thu, Sep 2, 2021	82.17	84.79	81.32	82.40
6860	NASDAQ	PENN	Wed, Sep 1, 2021	81.67	83.68	80.62	81.65
6859	NASDAQ	PENN	Tue, Aug 31, 2021	81.25	82.75	80.06	81.10
6858	NASDAQ	PENN	Mon, Aug 30, 2021	84.23	84.23	81.28	81.54
6857	NASDAQ	PENN	Fri, Aug 27, 2021	80.65	83.94	80.50	83.56
6856	NASDAQ	PENN	Thu, Aug 26, 2021	78.90	82.34	78.50	80.84
6855	NASDAQ	PENN	Wed, Aug 25, 2021	73.99	80.09	73.11	79.92
6854	NASDAQ	PENN	Tue, Aug 24, 2021	70.63	73.66	70.62	73.55
6853	NASDAQ	PENN	Mon, Aug 23, 2021	68.45	70.44	67.91	70.23
6852	NASDAQ	PENN	Fri, Aug 20, 2021	65.06	67.74	64.90	67.65
6851	NASDAQ	PENN	Thu, Aug 19, 2021	65.46	67.18	64.11	65.08
6850	NASDAQ	PENN	Wed, Aug 18, 2021	66.26	67.73	64.40	66.50
6849	NASDAQ	PENN	Tue, Aug 17, 2021	66.75	67.12	65.32	66.00
6848	NASDAQ	PENN	Mon, Aug 16, 2021	70.07	70.31	67.61	67.86
6847	NASDAQ	PENN	Fri, Aug 13, 2021	73.17	74.10	70.59	70.84
6846	NASDAQ	PENN	Thu, Aug 12, 2021	71.55	73.38	69.71	73.21
6845	NASDAQ	PENN	Wed, Aug 11, 2021	70.46	71.54	68.11	71.46
6844	NASDAQ	PENN	Tue, Aug 10, 2021	71.58	72.63	69.93	70.12
6843	NASDAQ	PENN	Mon, Aug 9, 2021	72.05	72.39	69.65	71.06
6842	NASDAQ	PENN	Fri, Aug 6, 2021	72.25	74.87	70.59	71.84
6841	NASDAQ	PENN	Thu, Aug 5, 2021	62.90	73.43	61.02	72.26
6840	NASDAQ	PENN	Wed, Aug 4, 2021	66.03	67.94	66.02	66.24
6839	NASDAQ	PENN	Tue, Aug 3, 2021	68.50	68.50	65.46	66.69
6838	NASDAQ	PENN	Mon, Aug 2, 2021	69.01	70.66	67.76	68.12
6837	NASDAQ	PENN	Fri, Jul 30, 2021	68.89	70.73	67.85	68.38
6836	NASDAQ	PENN	Thu, Jul 29, 2021	72.67	72.79	69.50	69.63
6835	NASDAQ	PENN	Wed, Jul 28, 2021	72.26	73.97	69.90	72.08
6834	NASDAQ	PENN	Tue, Jul 27, 2021	72.37	73.66	68.90	71.78
6833	NASDAQ	PENN	Mon, Jul 26, 2021	70.75	72.99	69.53	72.93
6832	NASDAQ	PENN	Fri, Jul 23, 2021	72.53	72.87	70.10	70.33
6831	NASDAQ	PENN	Thu, Jul 22, 2021	72.77	72.99	70.84	72.03
6830	NASDAQ	PENN	Wed, Jul 21, 2021	70.07	73.43	69.85	73.19
6829	NASDAQ	PENN	Tue, Jul 20, 2021	66.60	69.77	65.62	69.35
6828	NASDAQ	PENN	Mon, Jul 19, 2021	63.53	67.34	63.15	66.35
6827	NASDAQ	PENN	Fri, Jul 16, 2021	69.20	69.59	65.70	66.21
6826	NASDAQ	PENN	Thu, Jul 15, 2021	67.76	69.49	67.00	68.83
6825	NASDAQ	PENN	Wed, Jul 14, 2021	71.04	71.60	67.72	68.25
6824	NASDAQ	PENN	Tue, Jul 13, 2021	72.50	73.03	70.68	70.76
6823	NASDAQ	PENN	Mon, Jul 12, 2021	73.36	74.08	72.83	73.11
6822	NASDAQ	PENN	Fri, Jul 9, 2021	72.82	74.21	71.34	73.32
6821	NASDAQ	PENN	Thu, Jul 8, 2021	69.64	73.05	68.82	71.97
6820	NASDAQ	PENN	Wed, Jul 7, 2021	74.45	75.11	71.05	71.19
6819	NASDAQ	PENN	Tue, Jul 6, 2021	74.72	75.12	73.09	74.40
6818	NASDAQ	PENN	Fri, Jul 2, 2021	76.61	76.71	74.60	74.71
6817	NASDAQ	PENN	Thu, Jul 1, 2021	77.96	79.20	75.67	76.38
6816	NASDAQ	PENN	Wed, Jun 30, 2021	76.14	76.91	75.15	76.49
6815	NASDAQ	PENN	Tue, Jun 29, 2021	75.90	78.20	75.40	76.25
6814	NASDAQ	PENN	Mon, Jun 28, 2021	75.72	76.36	74.30	75.61
6813	NASDAQ	PENN	Fri, Jun 25, 2021	76.48	77.54	74.63	76.09
6812	NASDAQ	PENN	Thu, Jun 24, 2021	79.26	79.72	76.35	76.50
6811	NASDAQ	PENN	Wed, Jun 23, 2021	77.19	78.15	75.76	76.80
6810	NASDAQ	PENN	Tue, Jun 22, 2021	75.75	77.10	74.41	76.63
6809	NASDAQ	PENN	Mon, Jun 21, 2021	74.13	76.92	72.90	76.02
6808	NASDAQ	PENN	Fri, Jun 18, 2021	74.85	75.57	73.20	73.78
6807	NASDAQ	PENN	Thu, Jun 17, 2021	77.28	79.03	75.43	76.13
6806	NASDAQ	PENN	Wed, Jun 16, 2021	78.12	79.17	76.58	77.80
6805	NASDAQ	PENN	Tue, Jun 15, 2021	79.00	81.38	77.92	78.57
6804	NASDAQ	PENN	Mon, Jun 14, 2021	83.97	84.21	80.20	80.66
6803	NASDAQ	PENN	Fri, Jun 11, 2021	82.09	84.01	82.09	83.84
6802	NASDAQ	PENN	Thu, Jun 10, 2021	82.72	82.83	79.95	81.77
6801	NASDAQ	PENN	Wed, Jun 9, 2021	84.35	84.97	82.03	82.38
6800	NASDAQ	PENN	Tue, Jun 8, 2021	84.64	85.69	82.62	84.06
6799	NASDAQ	PENN	Mon, Jun 7, 2021	80.47	84.80	80.46	84.25
6798	NASDAQ	PENN	Fri, Jun 4, 2021	80.27	81.43	79.86	80.54
6797	NASDAQ	PENN	Thu, Jun 3, 2021	79.13	80.99	77.40	79.68
6796	NASDAQ	PENN	Wed, Jun 2, 2021	81.23	81.32	78.27	80.47
6795	NASDAQ	PENN	Tue, Jun 1, 2021	82.80	83.54	80.42	81.18
6794	NASDAQ	PENN	Fri, May 28, 2021	83.30	83.46	81.73	81.97
6793	NASDAQ	PENN	Thu, May 27, 2021	85.15	85.37	81.82	83.26
6792	NASDAQ	PENN	Wed, May 26, 2021	80.26	83.63	79.67	83.49
6791	NASDAQ	PENN	Tue, May 25, 2021	81.36	82.49	79.06	79.74
6790	NASDAQ	PENN	Mon, May 24, 2021	77.76	81.37	77.15	80.18
6789	NASDAQ	PENN	Fri, May 21, 2021	79.12	80.06	77.11	77.57
6788	NASDAQ	PENN	Thu, May 20, 2021	79.14	79.14	76.69	78.08
6787	NASDAQ	PENN	Wed, May 19, 2021	77.63	78.78	76.34	78.23
6786	NASDAQ	PENN	Tue, May 18, 2021	81.28	83.33	79.65	79.99
6785	NASDAQ	PENN	Mon, May 17, 2021	79.96	81.01	77.25	80.85
6784	NASDAQ	PENN	Fri, May 14, 2021	77.10	81.30	77.09	80.80
6783	NASDAQ	PENN	Thu, May 13, 2021	77.00	80.40	73.43	76.09
6782	NASDAQ	PENN	Wed, May 12, 2021	80.99	82.02	75.69	76.10
6781	NASDAQ	PENN	Tue, May 11, 2021	75.57	83.81	74.24	83.09
6780	NASDAQ	PENN	Mon, May 10, 2021	85.50	85.94	80.92	81.07
6779	NASDAQ	PENN	Fri, May 7, 2021	86.32	86.98	83.15	86.62
6778	NASDAQ	PENN	Thu, May 6, 2021	87.87	88.00	80.25	83.93
6777	NASDAQ	PENN	Wed, May 5, 2021	92.38	93.02	89.71	91.41
6776	NASDAQ	PENN	Tue, May 4, 2021	89.13	90.02	85.13	89.66
6775	NASDAQ	PENN	Mon, May 3, 2021	90.77	92.92	89.51	90.47
6774	NASDAQ	PENN	Fri, Apr 30, 2021	89.83	91.71	88.59	89.12
6773	NASDAQ	PENN	Thu, Apr 29, 2021	93.31	93.90	89.40	91.24
6772	NASDAQ	PENN	Wed, Apr 28, 2021	94.50	95.45	91.68	92.85
6771	NASDAQ	PENN	Tue, Apr 27, 2021	93.75	96.24	92.09	92.65
6770	NASDAQ	PENN	Mon, Apr 26, 2021	90.53	91.83	89.56	90.28
6769	NASDAQ	PENN	Fri, Apr 23, 2021	90.80	90.94	88.76	89.74
6768	NASDAQ	PENN	Thu, Apr 22, 2021	92.53	93.51	88.52	89.67
6767	NASDAQ	PENN	Wed, Apr 21, 2021	88.61	92.59	87.42	92.51
6766	NASDAQ	PENN	Tue, Apr 20, 2021	90.83	93.35	85.94	89.00
6765	NASDAQ	PENN	Mon, Apr 19, 2021	99.49	99.71	92.57	93.00
6764	NASDAQ	PENN	Fri, Apr 16, 2021	99.73	102.32	99.72	99.94
6763	NASDAQ	PENN	Thu, Apr 15, 2021	102.00	102.00	98.75	100.72
6762	NASDAQ	PENN	Wed, Apr 14, 2021	102.12	104.91	99.80	100.59
6761	NASDAQ	PENN	Tue, Apr 13, 2021	101.26	102.83	97.81	102.56
6760	NASDAQ	PENN	Mon, Apr 12, 2021	103.77	104.12	99.07	101.82
6759	NASDAQ	PENN	Fri, Apr 9, 2021	105.70	106.22	102.11	104.12
6758	NASDAQ	PENN	Thu, Apr 8, 2021	102.91	106.77	101.55	106.69
6757	NASDAQ	PENN	Wed, Apr 7, 2021	103.88	105.71	102.27	102.37
6756	NASDAQ	PENN	Tue, Apr 6, 2021	106.75	109.33	100.02	104.09
6755	NASDAQ	PENN	Mon, Apr 5, 2021	110.17	110.17	105.52	106.84
6754	NASDAQ	PENN	Thu, Apr 1, 2021	106.78	108.97	105.30	107.52
6753	NASDAQ	PENN	Wed, Mar 31, 2021	105.54	106.13	102.15	104.84
6752	NASDAQ	PENN	Tue, Mar 30, 2021	97.83	103.46	96.86	102.84
6751	NASDAQ	PENN	Mon, Mar 29, 2021	105.25	106.73	96.77	98.21
6750	NASDAQ	PENN	Fri, Mar 26, 2021	109.63	110.24	101.91	106.58
6749	NASDAQ	PENN	Thu, Mar 25, 2021	99.50	109.07	98.50	108.75
6748	NASDAQ	PENN	Wed, Mar 24, 2021	113.25	114.38	103.34	104.06
6747	NASDAQ	PENN	Tue, Mar 23, 2021	114.90	117.00	110.16	111.82
6746	NASDAQ	PENN	Mon, Mar 22, 2021	118.67	118.67	111.40	113.16
6745	NASDAQ	PENN	Fri, Mar 19, 2021	114.31	119.97	112.49	117.37
6744	NASDAQ	PENN	Thu, Mar 18, 2021	121.55	122.17	111.59	111.94
6743	NASDAQ	PENN	Wed, Mar 17, 2021	122.28	125.48	117.18	124.53
6742	NASDAQ	PENN	Tue, Mar 16, 2021	137.07	137.13	123.13	124.50
6741	NASDAQ	PENN	Mon, Mar 15, 2021	138.81	142.00	132.85	136.47
6740	NASDAQ	PENN	Fri, Mar 12, 2021	127.78	132.76	127.00	130.47
6739	NASDAQ	PENN	Thu, Mar 11, 2021	126.00	131.40	124.00	130.97
6738	NASDAQ	PENN	Wed, Mar 10, 2021	118.30	124.50	117.50	123.34
6737	NASDAQ	PENN	Tue, Mar 9, 2021	114.89	117.50	112.59	115.65
6736	NASDAQ	PENN	Mon, Mar 8, 2021	109.95	115.50	108.78	109.28
6735	NASDAQ	PENN	Fri, Mar 5, 2021	112.48	112.69	95.38	108.23
6734	NASDAQ	PENN	Thu, Mar 4, 2021	116.50	120.13	104.13	108.89
6733	NASDAQ	PENN	Wed, Mar 3, 2021	126.28	128.58	117.11	117.73
6732	NASDAQ	PENN	Tue, Mar 2, 2021	126.50	128.99	123.10	125.13
6731	NASDAQ	PENN	Mon, Mar 1, 2021	119.20	127.41	116.06	126.26
6730	NASDAQ	PENN	Fri, Feb 26, 2021	115.25	118.42	110.60	115.78
6729	NASDAQ	PENN	Thu, Feb 25, 2021	119.96	120.00	109.10	109.69
6728	NASDAQ	PENN	Wed, Feb 24, 2021	119.10	121.02	114.09	120.34
6727	NASDAQ	PENN	Tue, Feb 23, 2021	114.25	120.43	106.96	119.39
6726	NASDAQ	PENN	Mon, Feb 22, 2021	120.86	124.07	117.02	117.82
6725	NASDAQ	PENN	Fri, Feb 19, 2021	117.47	122.30	115.75	120.35
6724	NASDAQ	PENN	Thu, Feb 18, 2021	115.93	117.56	113.00	115.66
6723	NASDAQ	PENN	Wed, Feb 17, 2021	114.01	118.65	110.64	117.60
6722	NASDAQ	PENN	Tue, Feb 16, 2021	119.09	120.55	115.13	115.26
6721	NASDAQ	PENN	Fri, Feb 12, 2021	111.81	119.43	111.00	118.82
6720	NASDAQ	PENN	Thu, Feb 11, 2021	115.52	117.00	110.01	112.59
6719	NASDAQ	PENN	Wed, Feb 10, 2021	119.10	119.39	112.45	113.58
6718	NASDAQ	PENN	Tue, Feb 9, 2021	120.45	123.70	115.64	116.82
6717	NASDAQ	PENN	Mon, Feb 8, 2021	125.99	127.99	116.46	121.23
6716	NASDAQ	PENN	Fri, Feb 5, 2021	121.74	129.00	121.55	128.91
6715	NASDAQ	PENN	Thu, Feb 4, 2021	115.44	118.89	110.82	118.34
6714	NASDAQ	PENN	Wed, Feb 3, 2021	110.15	113.17	107.00	109.05
6713	NASDAQ	PENN	Tue, Feb 2, 2021	107.83	111.45	105.57	110.61
6712	NASDAQ	PENN	Mon, Feb 1, 2021	104.45	107.25	102.56	103.98
6711	NASDAQ	PENN	Fri, Jan 29, 2021	107.38	107.38	101.48	103.72
6710	NASDAQ	PENN	Thu, Jan 28, 2021	100.89	110.85	99.74	107.03
6709	NASDAQ	PENN	Wed, Jan 27, 2021	97.20	106.25	93.13	97.70
6708	NASDAQ	PENN	Tue, Jan 26, 2021	106.20	106.32	98.94	99.50
6707	NASDAQ	PENN	Mon, Jan 25, 2021	110.02	111.02	101.50	104.03
6706	NASDAQ	PENN	Fri, Jan 22, 2021	106.00	110.89	104.76	109.41
6705	NASDAQ	PENN	Thu, Jan 21, 2021	106.31	108.89	103.25	107.19
6704	NASDAQ	PENN	Wed, Jan 20, 2021	104.55	107.79	102.31	105.95
6703	NASDAQ	PENN	Tue, Jan 19, 2021	101.11	102.56	95.42	100.42
6702	NASDAQ	PENN	Fri, Jan 15, 2021	103.96	106.14	98.91	99.11
6701	NASDAQ	PENN	Thu, Jan 14, 2021	102.11	107.34	101.90	106.43
6700	NASDAQ	PENN	Wed, Jan 13, 2021	104.88	106.80	101.85	104.21
6699	NASDAQ	PENN	Tue, Jan 12, 2021	100.44	106.39	98.17	105.95
6698	NASDAQ	PENN	Mon, Jan 11, 2021	90.59	102.59	90.00	100.38
6697	NASDAQ	PENN	Fri, Jan 8, 2021	87.95	94.75	87.27	93.75
6696	NASDAQ	PENN	Thu, Jan 7, 2021	89.30	92.19	87.00	87.50
6695	NASDAQ	PENN	Wed, Jan 6, 2021	91.76	94.49	86.41	89.21
6694	NASDAQ	PENN	Tue, Jan 5, 2021	80.26	87.29	80.17	86.98
6693	NASDAQ	PENN	Mon, Jan 4, 2021	85.26	87.00	80.15	80.89
6692	NASDAQ	PENN	Thu, Dec 31, 2020	87.21	88.44	85.29	86.37
6691	NASDAQ	PENN	Wed, Dec 30, 2020	88.50	88.82	86.71	87.09
6690	NASDAQ	PENN	Tue, Dec 29, 2020	89.18	90.28	86.10	88.27
6689	NASDAQ	PENN	Mon, Dec 28, 2020	96.34	96.49	88.59	88.71
6688	NASDAQ	PENN	Thu, Dec 24, 2020	96.13	97.86	94.11	94.66
6687	NASDAQ	PENN	Wed, Dec 23, 2020	97.32	99.24	95.59	96.09
6686	NASDAQ	PENN	Tue, Dec 22, 2020	92.93	96.59	90.01	95.72
6685	NASDAQ	PENN	Mon, Dec 21, 2020	89.31	93.72	88.59	92.72
6684	NASDAQ	PENN	Fri, Dec 18, 2020	92.38	95.58	90.03	91.94
6683	NASDAQ	PENN	Thu, Dec 17, 2020	88.80	91.85	86.94	91.54
6682	NASDAQ	PENN	Wed, Dec 16, 2020	82.71	89.10	81.65	88.73
6681	NASDAQ	PENN	Tue, Dec 15, 2020	79.53	83.14	77.05	83.09
6680	NASDAQ	PENN	Mon, Dec 14, 2020	76.00	84.49	75.54	79.01
6679	NASDAQ	PENN	Fri, Dec 11, 2020	75.37	78.34	72.98	74.42
6678	NASDAQ	PENN	Thu, Dec 10, 2020	73.40	76.65	72.09	75.54
6677	NASDAQ	PENN	Wed, Dec 9, 2020	78.28	80.87	74.11	74.67
6676	NASDAQ	PENN	Tue, Dec 8, 2020	72.00	79.74	71.40	78.77
6675	NASDAQ	PENN	Mon, Dec 7, 2020	71.24	73.12	70.72	72.35
6674	NASDAQ	PENN	Fri, Dec 4, 2020	71.75	72.10	69.05	70.77
6673	NASDAQ	PENN	Thu, Dec 3, 2020	71.51	73.93	70.27	71.73
6672	NASDAQ	PENN	Wed, Dec 2, 2020	69.48	73.31	68.34	71.84
6671	NASDAQ	PENN	Tue, Dec 1, 2020	70.96	71.33	67.18	70.03
6670	NASDAQ	PENN	Mon, Nov 30, 2020	73.28	73.33	68.23	70.00
6669	NASDAQ	PENN	Fri, Nov 27, 2020	72.53	76.59	72.51	73.29
6668	NASDAQ	PENN	Wed, Nov 25, 2020	72.36	73.05	71.15	72.38
6667	NASDAQ	PENN	Tue, Nov 24, 2020	72.79	75.05	71.80	73.27
6666	NASDAQ	PENN	Mon, Nov 23, 2020	70.38	72.82	69.15	71.99
6665	NASDAQ	PENN	Fri, Nov 20, 2020	71.49	72.31	69.48	69.88
6664	NASDAQ	PENN	Thu, Nov 19, 2020	67.47	70.72	66.56	70.50
6663	NASDAQ	PENN	Wed, Nov 18, 2020	64.90	70.23	64.32	67.17
6662	NASDAQ	PENN	Tue, Nov 17, 2020	64.30	66.57	63.12	65.42
6661	NASDAQ	PENN	Mon, Nov 16, 2020	66.17	66.35	63.22	64.64
6660	NASDAQ	PENN	Fri, Nov 13, 2020	65.35	67.73	64.10	65.00
6659	NASDAQ	PENN	Thu, Nov 12, 2020	62.26	66.84	62.25	62.87
6658	NASDAQ	PENN	Wed, Nov 11, 2020	64.69	65.28	61.82	63.60
6657	NASDAQ	PENN	Tue, Nov 10, 2020	62.65	64.31	58.62	63.88
6656	NASDAQ	PENN	Mon, Nov 9, 2020	72.10	75.75	62.77	62.84
6655	NASDAQ	PENN	Fri, Nov 6, 2020	65.04	65.04	61.39	63.86
6654	NASDAQ	PENN	Thu, Nov 5, 2020	62.70	65.53	61.90	65.42
6653	NASDAQ	PENN	Wed, Nov 4, 2020	58.00	61.30	57.52	59.73
6652	NASDAQ	PENN	Tue, Nov 3, 2020	53.71	56.65	53.12	56.06
6651	NASDAQ	PENN	Mon, Nov 2, 2020	54.66	55.09	52.09	53.03
6650	NASDAQ	PENN	Fri, Oct 30, 2020	55.25	56.30	52.27	53.98
6649	NASDAQ	PENN	Thu, Oct 29, 2020	59.20	60.98	55.61	55.74
6648	NASDAQ	PENN	Wed, Oct 28, 2020	55.32	58.91	55.25	56.59
6647	NASDAQ	PENN	Tue, Oct 27, 2020	61.43	62.10	57.40	57.75
6646	NASDAQ	PENN	Mon, Oct 26, 2020	61.44	62.87	59.10	60.68
6645	NASDAQ	PENN	Fri, Oct 23, 2020	63.85	64.47	61.37	62.80
6644	NASDAQ	PENN	Thu, Oct 22, 2020	63.48	64.00	61.62	63.70
6643	NASDAQ	PENN	Wed, Oct 21, 2020	64.97	66.40	63.11	63.13
6642	NASDAQ	PENN	Tue, Oct 20, 2020	64.75	67.22	64.21	64.65
6641	NASDAQ	PENN	Mon, Oct 19, 2020	70.95	71.06	64.11	64.84
6640	NASDAQ	PENN	Fri, Oct 16, 2020	70.32	72.26	68.51	70.91
6639	NASDAQ	PENN	Thu, Oct 15, 2020	66.48	69.55	65.71	69.34
6638	NASDAQ	PENN	Wed, Oct 14, 2020	68.29	69.94	66.52	67.37
6637	NASDAQ	PENN	Tue, Oct 13, 2020	64.80	68.26	63.68	67.93
6636	NASDAQ	PENN	Mon, Oct 12, 2020	66.21	67.60	64.33	64.92
6635	NASDAQ	PENN	Fri, Oct 9, 2020	66.52	68.35	63.65	64.70
6634	NASDAQ	PENN	Thu, Oct 8, 2020	69.49	70.00	64.51	65.69
6633	NASDAQ	PENN	Wed, Oct 7, 2020	67.88	69.89	67.53	68.45
6632	NASDAQ	PENN	Tue, Oct 6, 2020	70.97	71.49	67.28	67.94
6631	NASDAQ	PENN	Mon, Oct 5, 2020	73.18	73.93	69.16	70.49
6630	NASDAQ	PENN	Fri, Oct 2, 2020	70.36	74.00	70.10	72.75
6629	NASDAQ	PENN	Thu, Oct 1, 2020	74.38	74.93	71.69	74.07
6628	NASDAQ	PENN	Wed, Sep 30, 2020	71.03	75.24	70.89	72.70
6627	NASDAQ	PENN	Tue, Sep 29, 2020	72.71	72.88	67.77	69.41
6626	NASDAQ	PENN	Mon, Sep 28, 2020	70.83	73.20	68.20	72.92
6625	NASDAQ	PENN	Fri, Sep 25, 2020	62.65	70.62	62.25	69.85
6624	NASDAQ	PENN	Thu, Sep 24, 2020	63.62	67.99	62.58	63.98
6623	NASDAQ	PENN	Wed, Sep 23, 2020	74.02	75.46	68.48	69.00
6622	NASDAQ	PENN	Tue, Sep 22, 2020	71.29	75.17	70.63	74.37
6621	NASDAQ	PENN	Mon, Sep 21, 2020	68.88	71.24	67.25	70.08
6620	NASDAQ	PENN	Fri, Sep 18, 2020	74.44	76.62	69.12	70.60
6619	NASDAQ	PENN	Thu, Sep 17, 2020	66.51	74.73	66.50	73.00
6618	NASDAQ	PENN	Wed, Sep 16, 2020	68.20	71.01	67.31	67.84
6617	NASDAQ	PENN	Tue, Sep 15, 2020	66.02	69.99	63.60	68.23
6616	NASDAQ	PENN	Mon, Sep 14, 2020	60.22	65.94	59.41	65.54
6615	NASDAQ	PENN	Fri, Sep 11, 2020	63.27	63.92	57.64	59.19
6614	NASDAQ	PENN	Thu, Sep 10, 2020	61.30	65.79	60.93	62.46
6613	NASDAQ	PENN	Wed, Sep 9, 2020	56.52	58.62	54.52	58.15
6612	NASDAQ	PENN	Tue, Sep 8, 2020	53.09	57.59	52.90	55.31
6611	NASDAQ	PENN	Fri, Sep 4, 2020	54.30	55.88	51.19	54.15
6610	NASDAQ	PENN	Thu, Sep 3, 2020	56.86	57.44	52.88	53.92
6609	NASDAQ	PENN	Wed, Sep 2, 2020	57.41	58.00	54.91	57.53
6608	NASDAQ	PENN	Tue, Sep 1, 2020	53.31	59.10	52.58	57.93
6607	NASDAQ	PENN	Mon, Aug 31, 2020	53.92	54.28	50.93	51.10
6606	NASDAQ	PENN	Fri, Aug 28, 2020	53.99	54.83	53.50	53.72
6605	NASDAQ	PENN	Thu, Aug 27, 2020	54.31	55.58	52.70	55.14
6604	NASDAQ	PENN	Wed, Aug 26, 2020	56.41	56.70	54.97	55.18
6603	NASDAQ	PENN	Tue, Aug 25, 2020	56.17	57.43	55.20	56.18
6602	NASDAQ	PENN	Mon, Aug 24, 2020	56.32	56.64	54.34	55.74
6601	NASDAQ	PENN	Fri, Aug 21, 2020	56.54	57.93	55.18	55.60
6600	NASDAQ	PENN	Thu, Aug 20, 2020	53.71	57.09	53.31	56.58
6599	NASDAQ	PENN	Wed, Aug 19, 2020	55.06	56.96	53.87	54.73
6598	NASDAQ	PENN	Tue, Aug 18, 2020	53.74	56.04	52.80	55.38
6597	NASDAQ	PENN	Mon, Aug 17, 2020	52.81	54.05	50.87	53.37
6596	NASDAQ	PENN	Fri, Aug 14, 2020	52.57	53.17	50.94	52.48
6595	NASDAQ	PENN	Thu, Aug 13, 2020	53.52	54.72	51.30	53.35
6594	NASDAQ	PENN	Wed, Aug 12, 2020	47.53	51.17	46.95	49.76
6593	NASDAQ	PENN	Tue, Aug 11, 2020	46.55	49.68	45.65	46.60
6592	NASDAQ	PENN	Mon, Aug 10, 2020	48.24	51.00	45.01	45.38
6591	NASDAQ	PENN	Fri, Aug 7, 2020	44.90	49.08	44.50	49.00
6590	NASDAQ	PENN	Thu, Aug 6, 2020	38.60	44.64	37.30	43.86
6589	NASDAQ	PENN	Wed, Aug 5, 2020	38.00	39.40	35.92	38.39
6588	NASDAQ	PENN	Tue, Aug 4, 2020	35.89	37.62	35.75	37.42
6587	NASDAQ	PENN	Mon, Aug 3, 2020	34.27	36.25	33.27	36.10
6586	NASDAQ	PENN	Fri, Jul 31, 2020	36.88	37.24	33.41	33.85
6585	NASDAQ	PENN	Thu, Jul 30, 2020	36.16	37.35	35.56	36.81
6584	NASDAQ	PENN	Wed, Jul 29, 2020	33.87	38.25	33.75	37.42
6583	NASDAQ	PENN	Tue, Jul 28, 2020	32.67	34.30	32.55	33.20
6582	NASDAQ	PENN	Mon, Jul 27, 2020	34.58	34.88	31.86	32.86
6581	NASDAQ	PENN	Fri, Jul 24, 2020	33.44	35.03	32.52	34.78
6580	NASDAQ	PENN	Thu, Jul 23, 2020	35.38	35.53	32.82	33.84
6579	NASDAQ	PENN	Wed, Jul 22, 2020	35.80	36.77	35.22	35.93
6578	NASDAQ	PENN	Tue, Jul 21, 2020	33.60	36.64	33.60	36.01
6577	NASDAQ	PENN	Mon, Jul 20, 2020	34.00	34.98	32.71	33.57
6576	NASDAQ	PENN	Fri, Jul 17, 2020	35.03	35.64	33.26	33.70
6575	NASDAQ	PENN	Thu, Jul 16, 2020	33.34	35.35	32.65	34.95
6574	NASDAQ	PENN	Wed, Jul 15, 2020	31.19	34.68	31.19	34.41
6573	NASDAQ	PENN	Tue, Jul 14, 2020	28.05	29.52	27.83	29.14
6572	NASDAQ	PENN	Mon, Jul 13, 2020	29.80	31.12	28.52	28.65
6571	NASDAQ	PENN	Fri, Jul 10, 2020	29.48	30.25	28.68	29.43
6570	NASDAQ	PENN	Thu, Jul 9, 2020	29.29	30.41	28.23	29.85
6569	NASDAQ	PENN	Wed, Jul 8, 2020	28.69	29.16	26.96	28.87
6568	NASDAQ	PENN	Tue, Jul 7, 2020	29.05	29.53	28.31	28.60
6567	NASDAQ	PENN	Mon, Jul 6, 2020	31.55	31.93	29.34	29.78
6566	NASDAQ	PENN	Thu, Jul 2, 2020	33.04	33.21	30.45	30.93
6565	NASDAQ	PENN	Wed, Jul 1, 2020	32.18	33.23	31.51	31.91
6564	NASDAQ	PENN	Tue, Jun 30, 2020	29.30	31.40	29.06	30.54
6563	NASDAQ	PENN	Mon, Jun 29, 2020	29.17	31.01	28.28	29.78
6562	NASDAQ	PENN	Fri, Jun 26, 2020	31.75	32.75	30.25	30.65
6561	NASDAQ	PENN	Thu, Jun 25, 2020	32.41	33.22	30.83	31.70
6560	NASDAQ	PENN	Wed, Jun 24, 2020	36.10	36.60	32.43	33.38
6559	NASDAQ	PENN	Tue, Jun 23, 2020	33.07	37.43	32.59	36.82
6558	NASDAQ	PENN	Mon, Jun 22, 2020	32.47	32.71	30.36	31.43
6557	NASDAQ	PENN	Fri, Jun 19, 2020	33.73	33.97	31.37	32.14
6556	NASDAQ	PENN	Thu, Jun 18, 2020	31.87	33.04	31.60	31.73
6555	NASDAQ	PENN	Wed, Jun 17, 2020	31.50	33.29	30.72	32.46
6554	NASDAQ	PENN	Tue, Jun 16, 2020	33.90	34.66	31.16	31.71
6553	NASDAQ	PENN	Mon, Jun 15, 2020	28.16	31.85	27.82	31.55
6552	NASDAQ	PENN	Fri, Jun 12, 2020	30.44	30.58	28.58	29.65
6551	NASDAQ	PENN	Thu, Jun 11, 2020	28.13	30.94	27.52	27.86
6550	NASDAQ	PENN	Wed, Jun 10, 2020	32.22	32.95	29.67	31.40
6549	NASDAQ	PENN	Tue, Jun 9, 2020	33.01	34.27	32.30	32.50
6548	NASDAQ	PENN	Mon, Jun 8, 2020	34.75	36.75	33.73	34.30
6547	NASDAQ	PENN	Fri, Jun 5, 2020	39.76	40.14	35.23	36.04
6546	NASDAQ	PENN	Thu, Jun 4, 2020	33.20	37.92	32.63	37.37
6545	NASDAQ	PENN	Wed, Jun 3, 2020	31.95	33.00	31.12	32.71
6544	NASDAQ	PENN	Tue, Jun 2, 2020	33.40	33.60	30.65	31.24
6543	NASDAQ	PENN	Mon, Jun 1, 2020	32.70	33.83	31.76	33.15
6542	NASDAQ	PENN	Fri, May 29, 2020	31.22	33.22	30.87	32.81
6541	NASDAQ	PENN	Thu, May 28, 2020	32.00	34.78	31.13	31.58
6540	NASDAQ	PENN	Wed, May 27, 2020	30.00	32.65	28.31	32.39
6539	NASDAQ	PENN	Tue, May 26, 2020	32.60	32.87	28.94	29.29
6538	NASDAQ	PENN	Fri, May 22, 2020	29.30	30.47	28.11	30.38
6537	NASDAQ	PENN	Thu, May 21, 2020	27.09	29.68	26.71	29.65
6536	NASDAQ	PENN	Wed, May 20, 2020	25.62	27.30	24.77	26.81
6535	NASDAQ	PENN	Tue, May 19, 2020	22.16	25.79	22.03	23.73
6534	NASDAQ	PENN	Mon, May 18, 2020	21.24	22.80	20.37	22.25
6533	NASDAQ	PENN	Fri, May 15, 2020	17.57	19.97	17.48	19.35
6532	NASDAQ	PENN	Thu, May 14, 2020	16.02	18.09	16.00	17.72
6531	NASDAQ	PENN	Wed, May 13, 2020	17.85	18.13	15.90	16.54
6530	NASDAQ	PENN	Tue, May 12, 2020	18.83	19.32	17.61	17.75
6529	NASDAQ	PENN	Mon, May 11, 2020	17.35	19.75	17.15	18.66
6528	NASDAQ	PENN	Fri, May 8, 2020	18.77	18.94	17.42	18.43
6527	NASDAQ	PENN	Thu, May 7, 2020	15.48	18.68	15.07	18.18
6526	NASDAQ	PENN	Wed, May 6, 2020	15.85	16.29	15.22	15.76
6525	NASDAQ	PENN	Tue, May 5, 2020	16.29	16.50	15.08	15.73
6524	NASDAQ	PENN	Mon, May 4, 2020	14.82	15.82	14.31	15.61
6523	NASDAQ	PENN	Fri, May 1, 2020	16.65	17.19	15.15	15.54
6522	NASDAQ	PENN	Thu, Apr 30, 2020	17.84	18.65	17.01	17.82
6521	NASDAQ	PENN	Wed, Apr 29, 2020	16.94	18.74	16.63	18.61
6520	NASDAQ	PENN	Tue, Apr 28, 2020	16.53	16.75	14.86	15.91
6519	NASDAQ	PENN	Mon, Apr 27, 2020	14.41	16.53	14.37	15.42
6518	NASDAQ	PENN	Fri, Apr 24, 2020	13.70	14.21	13.37	14.10
6517	NASDAQ	PENN	Thu, Apr 23, 2020	13.58	14.05	13.46	13.58
6516	NASDAQ	PENN	Wed, Apr 22, 2020	14.20	14.37	13.26	13.28
6515	NASDAQ	PENN	Tue, Apr 21, 2020	13.50	14.05	12.96	13.57
6514	NASDAQ	PENN	Mon, Apr 20, 2020	13.50	14.75	13.45	13.87
6513	NASDAQ	PENN	Fri, Apr 17, 2020	14.70	14.84	13.73	14.07
6512	NASDAQ	PENN	Thu, Apr 16, 2020	14.02	14.20	12.84	13.38
6511	NASDAQ	PENN	Wed, Apr 15, 2020	13.95	14.65	13.55	13.91
6510	NASDAQ	PENN	Tue, Apr 14, 2020	14.52	15.89	14.25	15.06
6509	NASDAQ	PENN	Mon, Apr 13, 2020	14.16	14.57	12.80	14.08
6508	NASDAQ	PENN	Thu, Apr 9, 2020	14.40	15.08	13.10	13.91
6507	NASDAQ	PENN	Wed, Apr 8, 2020	11.70	13.50	11.22	12.89
6506	NASDAQ	PENN	Tue, Apr 7, 2020	12.82	13.17	10.78	11.03
6505	NASDAQ	PENN	Mon, Apr 6, 2020	11.03	11.75	10.32	11.03
6504	NASDAQ	PENN	Fri, Apr 3, 2020	9.34	10.19	8.69	9.77
6503	NASDAQ	PENN	Thu, Apr 2, 2020	9.89	10.74	9.00	9.21
6502	NASDAQ	PENN	Wed, Apr 1, 2020	11.55	12.37	10.01	10.14
6501	NASDAQ	PENN	Tue, Mar 31, 2020	12.03	13.50	11.78	12.65
6500	NASDAQ	PENN	Mon, Mar 30, 2020	11.26	11.69	9.87	11.66
6499	NASDAQ	PENN	Fri, Mar 27, 2020	12.70	12.75	11.00	11.77
6498	NASDAQ	PENN	Thu, Mar 26, 2020	15.17	15.79	12.77	13.26
6497	NASDAQ	PENN	Wed, Mar 25, 2020	14.83	15.97	11.80	14.56
6496	NASDAQ	PENN	Tue, Mar 24, 2020	12.38	14.39	12.12	13.21
6495	NASDAQ	PENN	Mon, Mar 23, 2020	9.10	10.08	7.47	9.80
6494	NASDAQ	PENN	Fri, Mar 20, 2020	7.17	11.85	7.16	7.89
6493	NASDAQ	PENN	Thu, Mar 19, 2020	4.76	7.51	4.00	6.09
6492	NASDAQ	PENN	Wed, Mar 18, 2020	6.92	6.92	3.75	4.52
6491	NASDAQ	PENN	Tue, Mar 17, 2020	9.10	10.07	7.00	7.33
6490	NASDAQ	PENN	Mon, Mar 16, 2020	12.40	12.46	8.50	8.54
6489	NASDAQ	PENN	Fri, Mar 13, 2020	17.41	17.86	13.65	15.47
6488	NASDAQ	PENN	Thu, Mar 12, 2020	16.80	17.46	15.06	15.43
6487	NASDAQ	PENN	Wed, Mar 11, 2020	22.07	22.15	19.40	19.81
6486	NASDAQ	PENN	Tue, Mar 10, 2020	21.54	23.26	20.17	23.03
6485	NASDAQ	PENN	Mon, Mar 9, 2020	21.31	22.44	20.39	20.43
6484	NASDAQ	PENN	Fri, Mar 6, 2020	22.26	24.50	22.01	23.91
6483	NASDAQ	PENN	Thu, Mar 5, 2020	25.11	25.56	22.56	22.85
6482	NASDAQ	PENN	Wed, Mar 4, 2020	26.52	26.96	24.42	26.05
6481	NASDAQ	PENN	Tue, Mar 3, 2020	28.48	29.08	25.89	26.05
6480	NASDAQ	PENN	Mon, Mar 2, 2020	29.70	29.80	26.71	28.22
6479	NASDAQ	PENN	Fri, Feb 28, 2020	28.11	30.38	27.95	29.57
6478	NASDAQ	PENN	Thu, Feb 27, 2020	29.00	30.36	27.46	28.65
6477	NASDAQ	PENN	Wed, Feb 26, 2020	33.04	33.19	29.42	29.66
6476	NASDAQ	PENN	Tue, Feb 25, 2020	36.39	36.66	32.04	32.07
6475	NASDAQ	PENN	Mon, Feb 24, 2020	36.05	37.00	35.20	35.94
6474	NASDAQ	PENN	Fri, Feb 21, 2020	38.03	38.11	36.95	37.81
6473	NASDAQ	PENN	Thu, Feb 20, 2020	37.14	39.18	36.64	38.17
6472	NASDAQ	PENN	Wed, Feb 19, 2020	37.36	37.68	37.00	37.10
6471	NASDAQ	PENN	Tue, Feb 18, 2020	36.95	37.09	36.43	36.92
6470	NASDAQ	PENN	Fri, Feb 14, 2020	38.65	38.73	36.77	36.87
6469	NASDAQ	PENN	Thu, Feb 13, 2020	37.08	38.70	36.41	38.28
6468	NASDAQ	PENN	Wed, Feb 12, 2020	37.08	37.70	36.41	37.26
6467	NASDAQ	PENN	Tue, Feb 11, 2020	36.72	37.18	36.10	36.81
6466	NASDAQ	PENN	Mon, Feb 10, 2020	34.45	36.59	34.35	36.31
6465	NASDAQ	PENN	Fri, Feb 7, 2020	35.37	35.43	33.65	34.32
6464	NASDAQ	PENN	Thu, Feb 6, 2020	32.08	35.67	32.00	34.90
6463	NASDAQ	PENN	Wed, Feb 5, 2020	32.78	32.80	31.60	32.27
6462	NASDAQ	PENN	Tue, Feb 4, 2020	31.69	32.76	30.51	32.12
6461	NASDAQ	PENN	Mon, Feb 3, 2020	30.15	30.73	29.47	29.91
6460	NASDAQ	PENN	Fri, Jan 31, 2020	30.92	30.95	29.80	29.83
6459	NASDAQ	PENN	Thu, Jan 30, 2020	29.53	31.99	29.29	30.87
6458	NASDAQ	PENN	Wed, Jan 29, 2020	27.65	30.44	27.62	29.02
6457	NASDAQ	PENN	Tue, Jan 28, 2020	25.69	26.34	25.38	26.21
6456	NASDAQ	PENN	Mon, Jan 27, 2020	25.25	25.82	24.98	25.42
6455	NASDAQ	PENN	Fri, Jan 24, 2020	25.92	26.39	25.70	25.96
6454	NASDAQ	PENN	Thu, Jan 23, 2020	25.06	25.91	24.74	25.90
6453	NASDAQ	PENN	Wed, Jan 22, 2020	25.33	25.89	25.02	25.26
6452	NASDAQ	PENN	Tue, Jan 21, 2020	25.86	26.05	25.12	25.18
6451	NASDAQ	PENN	Fri, Jan 17, 2020	26.32	26.47	25.81	26.00
6450	NASDAQ	PENN	Thu, Jan 16, 2020	26.65	26.93	26.11	26.27
6449	NASDAQ	PENN	Wed, Jan 15, 2020	26.81	27.50	26.25	26.34
6448	NASDAQ	PENN	Tue, Jan 14, 2020	26.27	27.14	26.26	26.98
6447	NASDAQ	PENN	Mon, Jan 13, 2020	26.41	26.69	26.10	26.53
6446	NASDAQ	PENN	Fri, Jan 10, 2020	26.80	26.86	26.27	26.33
6445	NASDAQ	PENN	Thu, Jan 9, 2020	27.00	27.03	26.77	26.86
6444	NASDAQ	PENN	Wed, Jan 8, 2020	26.43	27.08	26.42	26.85
6443	NASDAQ	PENN	Tue, Jan 7, 2020	26.13	26.48	26.05	26.46
6442	NASDAQ	PENN	Mon, Jan 6, 2020	25.58	26.33	25.52	26.21
6441	NASDAQ	PENN	Fri, Jan 3, 2020	25.64	25.97	25.42	25.93
6440	NASDAQ	PENN	Thu, Jan 2, 2020	25.97	26.15	25.62	26.14
6439	NASDAQ	PENN	Tue, Dec 31, 2019	25.37	25.76	25.33	25.56
6438	NASDAQ	PENN	Mon, Dec 30, 2019	25.73	25.78	25.28	25.50
6437	NASDAQ	PENN	Fri, Dec 27, 2019	26.00	26.00	25.61	25.69
6436	NASDAQ	PENN	Thu, Dec 26, 2019	25.62	25.97	25.44	25.88
6435	NASDAQ	PENN	Tue, Dec 24, 2019	25.70	25.70	25.48	25.53
6434	NASDAQ	PENN	Mon, Dec 23, 2019	25.34	25.72	25.25	25.67
6433	NASDAQ	PENN	Fri, Dec 20, 2019	25.84	25.94	25.08	25.15
6432	NASDAQ	PENN	Thu, Dec 19, 2019	26.11	26.26	25.78	25.82
6431	NASDAQ	PENN	Wed, Dec 18, 2019	25.84	26.14	25.80	26.07
6430	NASDAQ	PENN	Tue, Dec 17, 2019	25.20	25.78	25.11	25.73
6429	NASDAQ	PENN	Mon, Dec 16, 2019	25.25	25.51	25.16	25.18
6428	NASDAQ	PENN	Fri, Dec 13, 2019	24.90	25.23	24.77	24.97
6427	NASDAQ	PENN	Thu, Dec 12, 2019	24.29	24.99	24.21	24.93
6426	NASDAQ	PENN	Wed, Dec 11, 2019	24.27	24.36	24.11	24.25
6425	NASDAQ	PENN	Tue, Dec 10, 2019	23.14	24.13	23.01	24.10
6424	NASDAQ	PENN	Mon, Dec 9, 2019	23.04	23.15	22.65	22.99
6423	NASDAQ	PENN	Fri, Dec 6, 2019	22.49	23.24	22.45	23.13
6422	NASDAQ	PENN	Thu, Dec 5, 2019	23.16	23.16	22.15	22.24
6421	NASDAQ	PENN	Wed, Dec 4, 2019	23.57	23.57	22.92	22.97
6420	NASDAQ	PENN	Tue, Dec 3, 2019	22.95	23.47	22.84	23.40
6419	NASDAQ	PENN	Mon, Dec 2, 2019	23.03	23.38	22.82	23.35
6418	NASDAQ	PENN	Fri, Nov 29, 2019	23.23	23.43	23.02	23.03
6417	NASDAQ	PENN	Wed, Nov 27, 2019	22.96	23.41	22.89	23.38
6416	NASDAQ	PENN	Tue, Nov 26, 2019	22.82	23.01	22.68	22.84
6415	NASDAQ	PENN	Mon, Nov 25, 2019	22.29	22.95	22.21	22.83
6414	NASDAQ	PENN	Fri, Nov 22, 2019	22.15	22.38	22.06	22.20
6413	NASDAQ	PENN	Thu, Nov 21, 2019	22.06	22.18	21.81	22.04
6412	NASDAQ	PENN	Wed, Nov 20, 2019	21.94	22.33	21.83	21.92
6411	NASDAQ	PENN	Tue, Nov 19, 2019	22.42	22.48	22.17	22.17
6410	NASDAQ	PENN	Mon, Nov 18, 2019	21.92	22.32	21.82	22.23
6409	NASDAQ	PENN	Fri, Nov 15, 2019	21.95	22.12	21.72	21.95
6408	NASDAQ	PENN	Thu, Nov 14, 2019	22.02	22.25	21.72	21.72
6407	NASDAQ	PENN	Wed, Nov 13, 2019	21.98	22.12	21.74	21.97
6406	NASDAQ	PENN	Tue, Nov 12, 2019	22.48	22.48	22.01	22.17
6405	NASDAQ	PENN	Mon, Nov 11, 2019	22.31	22.54	22.20	22.47
6404	NASDAQ	PENN	Fri, Nov 8, 2019	21.90	22.46	21.64	22.43
6403	NASDAQ	PENN	Thu, Nov 7, 2019	22.02	22.24	21.74	21.89
6402	NASDAQ	PENN	Wed, Nov 6, 2019	22.03	22.16	21.73	21.73
6401	NASDAQ	PENN	Tue, Nov 5, 2019	22.00	22.34	21.90	22.04
6400	NASDAQ	PENN	Mon, Nov 4, 2019	21.75	21.91	21.54	21.80
6399	NASDAQ	PENN	Fri, Nov 1, 2019	20.78	21.46	20.50	21.45
6398	NASDAQ	PENN	Thu, Oct 31, 2019	21.04	21.58	21.04	21.32
6397	NASDAQ	PENN	Wed, Oct 30, 2019	22.09	22.10	21.43	21.85
6396	NASDAQ	PENN	Tue, Oct 29, 2019	21.67	22.11	21.56	22.06
6395	NASDAQ	PENN	Mon, Oct 28, 2019	21.38	21.87	21.36	21.78
6394	NASDAQ	PENN	Fri, Oct 25, 2019	20.85	21.21	20.70	21.15
6393	NASDAQ	PENN	Thu, Oct 24, 2019	21.28	21.50	20.78	21.03
6392	NASDAQ	PENN	Wed, Oct 23, 2019	20.92	21.32	20.55	21.30
6391	NASDAQ	PENN	Tue, Oct 22, 2019	20.71	20.86	20.53	20.77
6390	NASDAQ	PENN	Mon, Oct 21, 2019	20.69	20.85	20.43	20.68
6389	NASDAQ	PENN	Fri, Oct 18, 2019	20.47	20.78	20.23	20.44
6388	NASDAQ	PENN	Thu, Oct 17, 2019	20.15	20.67	19.91	20.57
6387	NASDAQ	PENN	Wed, Oct 16, 2019	19.57	19.97	19.46	19.85
6386	NASDAQ	PENN	Tue, Oct 15, 2019	19.10	19.67	19.00	19.54
6385	NASDAQ	PENN	Mon, Oct 14, 2019	19.03	19.22	18.81	19.15
6384	NASDAQ	PENN	Fri, Oct 11, 2019	18.83	19.29	18.71	19.10
6383	NASDAQ	PENN	Thu, Oct 10, 2019	18.63	18.86	18.46	18.52
6382	NASDAQ	PENN	Wed, Oct 9, 2019	18.70	18.73	18.40	18.51
6381	NASDAQ	PENN	Tue, Oct 8, 2019	18.61	18.79	18.41	18.54
6380	NASDAQ	PENN	Mon, Oct 7, 2019	18.71	19.07	18.45	18.81
6379	NASDAQ	PENN	Fri, Oct 4, 2019	18.61	18.83	18.36	18.81
6378	NASDAQ	PENN	Thu, Oct 3, 2019	18.48	18.70	18.09	18.62
6377	NASDAQ	PENN	Wed, Oct 2, 2019	18.10	18.71	18.01	18.61
6376	NASDAQ	PENN	Tue, Oct 1, 2019	18.69	19.21	18.27	18.28
6375	NASDAQ	PENN	Mon, Sep 30, 2019	18.43	18.74	18.31	18.63
6374	NASDAQ	PENN	Fri, Sep 27, 2019	18.62	18.96	18.10	18.25
6373	NASDAQ	PENN	Thu, Sep 26, 2019	19.01	19.12	18.65	19.00
6372	NASDAQ	PENN	Wed, Sep 25, 2019	19.01	19.25	18.90	19.13
6371	NASDAQ	PENN	Tue, Sep 24, 2019	19.77	20.00	19.18	19.19
6370	NASDAQ	PENN	Mon, Sep 23, 2019	19.56	19.84	19.47	19.67
6369	NASDAQ	PENN	Fri, Sep 20, 2019	19.88	20.04	19.65	19.76
6368	NASDAQ	PENN	Thu, Sep 19, 2019	20.10	20.28	19.66	19.76
6367	NASDAQ	PENN	Wed, Sep 18, 2019	20.41	20.43	19.73	20.06
6366	NASDAQ	PENN	Tue, Sep 17, 2019	20.84	20.84	20.41	20.44
6365	NASDAQ	PENN	Mon, Sep 16, 2019	20.71	21.10	20.57	20.87
6364	NASDAQ	PENN	Fri, Sep 13, 2019	20.75	21.25	20.66	20.92
6363	NASDAQ	PENN	Thu, Sep 12, 2019	20.69	20.89	20.42	20.57
6362	NASDAQ	PENN	Wed, Sep 11, 2019	20.44	20.88	20.25	20.64
6361	NASDAQ	PENN	Tue, Sep 10, 2019	20.00	20.42	19.76	20.20
6360	NASDAQ	PENN	Mon, Sep 9, 2019	19.77	20.11	19.72	19.99
6359	NASDAQ	PENN	Fri, Sep 6, 2019	19.66	19.96	19.38	19.74
6358	NASDAQ	PENN	Thu, Sep 5, 2019	18.74	19.67	18.74	19.60
6357	NASDAQ	PENN	Wed, Sep 4, 2019	18.70	19.16	18.70	19.08
6356	NASDAQ	PENN	Tue, Sep 3, 2019	19.05	19.05	18.28	18.48
6355	NASDAQ	PENN	Fri, Aug 30, 2019	19.00	19.28	18.82	19.17
6354	NASDAQ	PENN	Thu, Aug 29, 2019	18.58	18.93	18.45	18.82
6353	NASDAQ	PENN	Wed, Aug 28, 2019	17.80	18.46	17.75	18.31
6352	NASDAQ	PENN	Tue, Aug 27, 2019	18.54	18.55	17.75	17.92
6351	NASDAQ	PENN	Mon, Aug 26, 2019	18.16	18.44	17.86	18.42
6350	NASDAQ	PENN	Fri, Aug 23, 2019	18.37	18.43	17.89	18.02
6349	NASDAQ	PENN	Thu, Aug 22, 2019	18.30	18.54	18.11	18.47
6348	NASDAQ	PENN	Wed, Aug 21, 2019	18.60	18.79	18.20	18.24
6347	NASDAQ	PENN	Tue, Aug 20, 2019	18.22	18.64	18.00	18.50
6346	NASDAQ	PENN	Mon, Aug 19, 2019	17.93	18.50	17.93	18.28
6345	NASDAQ	PENN	Fri, Aug 16, 2019	16.81	17.68	16.81	17.47
6344	NASDAQ	PENN	Thu, Aug 15, 2019	17.05	17.09	16.72	16.78
6343	NASDAQ	PENN	Wed, Aug 14, 2019	17.75	17.92	16.88	17.04
6342	NASDAQ	PENN	Tue, Aug 13, 2019	18.41	18.87	18.17	18.20
6341	NASDAQ	PENN	Mon, Aug 12, 2019	18.62	18.63	18.29	18.39
6340	NASDAQ	PENN	Fri, Aug 9, 2019	18.41	18.60	18.11	18.47
6339	NASDAQ	PENN	Thu, Aug 8, 2019	17.73	18.53	17.71	18.51
6338	NASDAQ	PENN	Wed, Aug 7, 2019	18.18	18.18	17.53	17.70
6337	NASDAQ	PENN	Tue, Aug 6, 2019	18.90	19.15	18.07	18.38
6336	NASDAQ	PENN	Mon, Aug 5, 2019	18.50	19.01	18.27	18.81
6335	NASDAQ	PENN	Fri, Aug 2, 2019	19.70	19.70	18.78	18.93
6334	NASDAQ	PENN	Thu, Aug 1, 2019	21.00	21.16	18.61	19.10
6333	NASDAQ	PENN	Wed, Jul 31, 2019	19.88	19.95	19.20	19.52
6332	NASDAQ	PENN	Tue, Jul 30, 2019	19.51	19.74	18.99	19.74
6331	NASDAQ	PENN	Mon, Jul 29, 2019	18.62	19.73	18.53	19.67
6330	NASDAQ	PENN	Fri, Jul 26, 2019	19.02	19.65	18.94	19.49
6329	NASDAQ	PENN	Thu, Jul 25, 2019	19.23	19.30	18.81	18.87
6328	NASDAQ	PENN	Wed, Jul 24, 2019	18.29	19.21	18.10	19.07
6327	NASDAQ	PENN	Tue, Jul 23, 2019	17.80	18.27	17.69	18.26
6326	NASDAQ	PENN	Mon, Jul 22, 2019	17.86	18.02	17.50	17.65
6325	NASDAQ	PENN	Fri, Jul 19, 2019	18.43	18.62	17.59	17.91
6324	NASDAQ	PENN	Thu, Jul 18, 2019	18.29	18.83	18.25	18.43
6323	NASDAQ	PENN	Wed, Jul 17, 2019	18.68	18.68	18.16	18.45
6322	NASDAQ	PENN	Tue, Jul 16, 2019	18.40	18.99	18.40	18.81
6321	NASDAQ	PENN	Mon, Jul 15, 2019	18.33	18.60	18.23	18.34
6320	NASDAQ	PENN	Fri, Jul 12, 2019	17.89	18.33	17.77	18.29
6319	NASDAQ	PENN	Thu, Jul 11, 2019	18.62	18.65	17.64	17.86
6318	NASDAQ	PENN	Wed, Jul 10, 2019	19.31	19.33	18.63	18.65
6317	NASDAQ	PENN	Tue, Jul 9, 2019	19.30	19.54	19.17	19.17
6316	NASDAQ	PENN	Mon, Jul 8, 2019	19.56	19.65	19.32	19.41
6315	NASDAQ	PENN	Fri, Jul 5, 2019	19.36	19.75	19.31	19.64
6314	NASDAQ	PENN	Wed, Jul 3, 2019	19.63	19.63	19.24	19.51
6313	NASDAQ	PENN	Tue, Jul 2, 2019	19.35	19.69	19.12	19.50
6312	NASDAQ	PENN	Mon, Jul 1, 2019	19.46	19.78	19.25	19.38
6311	NASDAQ	PENN	Fri, Jun 28, 2019	19.19	19.57	18.89	19.26
6310	NASDAQ	PENN	Thu, Jun 27, 2019	18.36	19.30	18.22	19.24
6309	NASDAQ	PENN	Wed, Jun 26, 2019	17.99	18.52	17.93	18.28
6308	NASDAQ	PENN	Tue, Jun 25, 2019	18.48	18.48	17.75	17.92
6307	NASDAQ	PENN	Mon, Jun 24, 2019	18.81	18.94	18.37	18.46
6306	NASDAQ	PENN	Fri, Jun 21, 2019	19.20	19.26	18.81	18.85
6305	NASDAQ	PENN	Thu, Jun 20, 2019	20.05	20.13	19.24	19.34
6304	NASDAQ	PENN	Wed, Jun 19, 2019	19.84	19.84	19.44	19.70
6303	NASDAQ	PENN	Tue, Jun 18, 2019	19.85	20.34	19.66	19.81
6302	NASDAQ	PENN	Mon, Jun 17, 2019	19.56	19.88	19.28	19.74
6301	NASDAQ	PENN	Fri, Jun 14, 2019	20.01	20.02	19.58	19.59
6300	NASDAQ	PENN	Thu, Jun 13, 2019	19.88	20.26	19.82	19.98
6299	NASDAQ	PENN	Wed, Jun 12, 2019	19.68	20.02	19.57	19.84
6298	NASDAQ	PENN	Tue, Jun 11, 2019	20.42	20.42	19.79	19.87
6297	NASDAQ	PENN	Mon, Jun 10, 2019	19.80	20.19	19.74	20.08
6296	NASDAQ	PENN	Fri, Jun 7, 2019	18.90	19.77	18.90	19.72
6295	NASDAQ	PENN	Thu, Jun 6, 2019	18.63	18.95	18.38	18.86
6294	NASDAQ	PENN	Wed, Jun 5, 2019	18.86	19.05	18.34	18.67
6293	NASDAQ	PENN	Tue, Jun 4, 2019	17.87	18.81	17.76	18.80
6292	NASDAQ	PENN	Mon, Jun 3, 2019	18.62	18.86	17.46	17.69
6291	NASDAQ	PENN	Fri, May 31, 2019	19.51	19.58	18.74	18.85
6290	NASDAQ	PENN	Thu, May 30, 2019	20.43	20.84	19.53	19.75
6289	NASDAQ	PENN	Wed, May 29, 2019	20.41	20.51	20.03	20.33
6288	NASDAQ	PENN	Tue, May 28, 2019	21.21	21.35	20.58	20.60
6287	NASDAQ	PENN	Fri, May 24, 2019	21.12	21.47	20.86	21.11
6286	NASDAQ	PENN	Thu, May 23, 2019	21.09	21.09	20.52	20.83
6285	NASDAQ	PENN	Wed, May 22, 2019	21.31	21.62	21.15	21.37
6284	NASDAQ	PENN	Tue, May 21, 2019	21.46	21.91	21.46	21.53
6283	NASDAQ	PENN	Mon, May 20, 2019	20.92	21.52	20.64	21.40
6282	NASDAQ	PENN	Fri, May 17, 2019	21.15	21.64	20.95	21.20
6281	NASDAQ	PENN	Thu, May 16, 2019	20.80	21.42	20.53	21.40
6280	NASDAQ	PENN	Wed, May 15, 2019	19.71	20.45	19.45	20.32
6279	NASDAQ	PENN	Tue, May 14, 2019	19.81	20.20	19.61	19.91
6278	NASDAQ	PENN	Mon, May 13, 2019	19.80	19.98	19.34	19.77
6277	NASDAQ	PENN	Fri, May 10, 2019	20.04	20.63	19.64	20.33
6276	NASDAQ	PENN	Thu, May 9, 2019	19.74	20.34	19.27	20.19
6275	NASDAQ	PENN	Wed, May 8, 2019	18.63	19.11	18.40	19.02
6274	NASDAQ	PENN	Tue, May 7, 2019	19.32	19.34	18.50	18.75
6273	NASDAQ	PENN	Mon, May 6, 2019	19.80	19.84	19.12	19.37
6272	NASDAQ	PENN	Fri, May 3, 2019	20.04	20.37	19.65	20.00
6271	NASDAQ	PENN	Thu, May 2, 2019	21.50	21.66	19.78	20.04
6270	NASDAQ	PENN	Wed, May 1, 2019	21.98	21.98	20.73	21.04
6269	NASDAQ	PENN	Tue, Apr 30, 2019	21.88	22.01	21.27	21.67
6268	NASDAQ	PENN	Mon, Apr 29, 2019	22.10	22.27	21.85	22.02
6267	NASDAQ	PENN	Fri, Apr 26, 2019	21.96	22.18	21.48	22.11
6266	NASDAQ	PENN	Thu, Apr 25, 2019	22.19	22.25	21.72	21.87
6265	NASDAQ	PENN	Wed, Apr 24, 2019	22.03	22.37	21.80	22.11
6264	NASDAQ	PENN	Tue, Apr 23, 2019	21.26	22.24	21.26	22.03
6263	NASDAQ	PENN	Mon, Apr 22, 2019	21.19	21.42	21.07	21.28
6262	NASDAQ	PENN	Thu, Apr 18, 2019	21.33	21.72	21.10	21.22
6261	NASDAQ	PENN	Wed, Apr 17, 2019	21.28	21.52	21.01	21.29
6260	NASDAQ	PENN	Tue, Apr 16, 2019	20.97	21.25	20.85	21.14
6259	NASDAQ	PENN	Mon, Apr 15, 2019	21.42	21.55	20.76	20.92
6258	NASDAQ	PENN	Fri, Apr 12, 2019	21.12	21.49	21.09	21.22
6257	NASDAQ	PENN	Thu, Apr 11, 2019	21.16	21.38	21.03	21.09
6256	NASDAQ	PENN	Wed, Apr 10, 2019	20.73	21.23	20.73	21.10
6255	NASDAQ	PENN	Tue, Apr 9, 2019	21.11	21.11	20.57	20.69
6254	NASDAQ	PENN	Mon, Apr 8, 2019	21.26	21.49	20.98	21.24
6253	NASDAQ	PENN	Fri, Apr 5, 2019	20.94	21.53	20.94	21.37
6252	NASDAQ	PENN	Thu, Apr 4, 2019	21.00	21.16	20.81	20.88
6251	NASDAQ	PENN	Wed, Apr 3, 2019	21.04	21.38	20.89	20.99
6250	NASDAQ	PENN	Tue, Apr 2, 2019	20.55	21.18	20.45	20.80
6249	NASDAQ	PENN	Mon, Apr 1, 2019	20.38	20.84	20.25	20.45
6248	NASDAQ	PENN	Fri, Mar 29, 2019	20.01	20.36	19.87	20.10
6247	NASDAQ	PENN	Thu, Mar 28, 2019	19.77	20.33	19.45	19.79
6246	NASDAQ	PENN	Wed, Mar 27, 2019	20.04	20.04	19.48	19.72
6245	NASDAQ	PENN	Tue, Mar 26, 2019	19.83	20.38	19.76	19.99
6244	NASDAQ	PENN	Mon, Mar 25, 2019	20.19	20.33	19.84	20.01
6243	NASDAQ	PENN	Fri, Mar 22, 2019	20.78	20.88	20.19	20.19
6242	NASDAQ	PENN	Thu, Mar 21, 2019	21.26	21.53	20.98	21.04
6241	NASDAQ	PENN	Wed, Mar 20, 2019	22.11	22.11	21.26	21.43
6240	NASDAQ	PENN	Tue, Mar 19, 2019	22.29	22.59	22.12	22.20
6239	NASDAQ	PENN	Mon, Mar 18, 2019	22.17	22.37	21.86	22.22
6238	NASDAQ	PENN	Fri, Mar 15, 2019	21.92	22.63	21.75	22.12
6237	NASDAQ	PENN	Thu, Mar 14, 2019	22.70	22.70	21.79	21.86
6236	NASDAQ	PENN	Wed, Mar 13, 2019	22.76	23.04	22.51	22.62
6235	NASDAQ	PENN	Tue, Mar 12, 2019	23.37	23.37	22.58	22.61
6234	NASDAQ	PENN	Mon, Mar 11, 2019	22.84	23.40	22.65	23.27
6233	NASDAQ	PENN	Fri, Mar 8, 2019	22.63	22.90	22.52	22.77
6232	NASDAQ	PENN	Thu, Mar 7, 2019	23.15	23.30	22.58	22.90
6231	NASDAQ	PENN	Wed, Mar 6, 2019	23.44	23.80	23.18	23.22
6230	NASDAQ	PENN	Tue, Mar 5, 2019	23.97	23.97	23.16	23.44
6229	NASDAQ	PENN	Mon, Mar 4, 2019	25.07	25.15	23.72	23.90
6228	NASDAQ	PENN	Fri, Mar 1, 2019	25.11	25.21	24.73	25.05
6227	NASDAQ	PENN	Thu, Feb 28, 2019	25.34	25.41	24.79	24.85
6226	NASDAQ	PENN	Wed, Feb 27, 2019	25.07	25.42	24.77	25.38
6225	NASDAQ	PENN	Tue, Feb 26, 2019	25.09	25.50	25.01	25.16
6224	NASDAQ	PENN	Mon, Feb 25, 2019	25.37	25.53	25.00	25.19
6223	NASDAQ	PENN	Fri, Feb 22, 2019	24.35	25.18	24.13	25.14
6222	NASDAQ	PENN	Thu, Feb 21, 2019	24.27	24.54	23.97	24.08
6221	NASDAQ	PENN	Wed, Feb 20, 2019	24.60	24.99	24.12	24.26
6220	NASDAQ	PENN	Tue, Feb 19, 2019	24.40	24.71	24.30	24.55
6219	NASDAQ	PENN	Fri, Feb 15, 2019	24.60	25.01	24.32	24.41
6218	NASDAQ	PENN	Thu, Feb 14, 2019	24.45	24.83	23.88	24.48
6217	NASDAQ	PENN	Wed, Feb 13, 2019	24.96	25.04	24.49	24.55
6216	NASDAQ	PENN	Tue, Feb 12, 2019	25.43	25.61	24.78	24.92
6215	NASDAQ	PENN	Mon, Feb 11, 2019	24.93	25.31	24.41	25.18
6214	NASDAQ	PENN	Fri, Feb 8, 2019	25.51	25.78	24.79	25.05
6213	NASDAQ	PENN	Thu, Feb 7, 2019	25.84	26.45	24.56	25.75
6212	NASDAQ	PENN	Wed, Feb 6, 2019	25.38	26.05	25.24	25.84
6211	NASDAQ	PENN	Tue, Feb 5, 2019	24.97	25.51	24.93	25.41
6210	NASDAQ	PENN	Mon, Feb 4, 2019	25.00	25.28	24.77	24.88
6209	NASDAQ	PENN	Fri, Feb 1, 2019	24.48	24.90	24.28	24.84
6208	NASDAQ	PENN	Thu, Jan 31, 2019	24.30	24.64	24.11	24.24
6207	NASDAQ	PENN	Wed, Jan 30, 2019	23.86	24.29	23.55	24.26
6206	NASDAQ	PENN	Tue, Jan 29, 2019	24.12	24.33	23.49	23.61
6205	NASDAQ	PENN	Mon, Jan 28, 2019	23.84	24.37	23.70	24.13
6204	NASDAQ	PENN	Fri, Jan 25, 2019	24.60	24.65	24.07	24.19
6203	NASDAQ	PENN	Thu, Jan 24, 2019	23.84	24.35	23.61	24.19
6202	NASDAQ	PENN	Wed, Jan 23, 2019	24.28	24.44	23.75	23.88
6201	NASDAQ	PENN	Tue, Jan 22, 2019	24.37	24.45	23.68	24.13
6200	NASDAQ	PENN	Fri, Jan 18, 2019	24.35	24.74	24.24	24.60
6199	NASDAQ	PENN	Thu, Jan 17, 2019	24.31	24.42	23.69	24.35
6198	NASDAQ	PENN	Wed, Jan 16, 2019	23.50	24.15	23.49	23.90
6197	NASDAQ	PENN	Tue, Jan 15, 2019	23.96	24.06	23.39	23.59
6196	NASDAQ	PENN	Mon, Jan 14, 2019	24.57	24.75	23.70	23.72
6195	NASDAQ	PENN	Fri, Jan 11, 2019	24.48	24.97	24.14	24.86
6194	NASDAQ	PENN	Thu, Jan 10, 2019	23.74	24.68	23.59	24.56
6193	NASDAQ	PENN	Wed, Jan 9, 2019	23.40	24.09	23.17	23.82
6192	NASDAQ	PENN	Tue, Jan 8, 2019	22.79	23.26	22.21	23.19
6191	NASDAQ	PENN	Mon, Jan 7, 2019	21.00	22.63	20.76	22.51
6190	NASDAQ	PENN	Fri, Jan 4, 2019	20.36	21.42	20.33	21.18
6189	NASDAQ	PENN	Thu, Jan 3, 2019	19.23	20.29	19.12	19.94
6188	NASDAQ	PENN	Wed, Jan 2, 2019	18.50	19.74	18.28	19.45
6187	NASDAQ	PENN	Mon, Dec 31, 2018	18.88	19.05	18.02	18.83
6186	NASDAQ	PENN	Fri, Dec 28, 2018	18.73	19.12	18.40	18.63
6185	NASDAQ	PENN	Thu, Dec 27, 2018	18.70	19.04	17.81	18.74
6184	NASDAQ	PENN	Wed, Dec 26, 2018	17.71	19.01	17.62	18.98
6183	NASDAQ	PENN	Mon, Dec 24, 2018	17.62	18.12	17.30	17.68
6182	NASDAQ	PENN	Fri, Dec 21, 2018	18.82	18.95	17.92	17.94
6181	NASDAQ	PENN	Thu, Dec 20, 2018	19.53	19.86	18.64	18.91
6180	NASDAQ	PENN	Wed, Dec 19, 2018	21.46	21.74	19.67	19.76
6179	NASDAQ	PENN	Tue, Dec 18, 2018	21.95	22.30	21.36	21.39
6178	NASDAQ	PENN	Mon, Dec 17, 2018	22.50	23.00	21.56	21.78
6177	NASDAQ	PENN	Fri, Dec 14, 2018	22.50	23.15	22.25	22.50
6176	NASDAQ	PENN	Thu, Dec 13, 2018	23.28	23.40	22.57	22.59
6175	NASDAQ	PENN	Wed, Dec 12, 2018	22.28	23.35	22.19	22.98
6174	NASDAQ	PENN	Tue, Dec 11, 2018	23.04	23.28	21.94	22.00
6173	NASDAQ	PENN	Mon, Dec 10, 2018	22.46	22.83	22.20	22.78
6172	NASDAQ	PENN	Fri, Dec 7, 2018	23.20	23.44	22.37	22.58
6171	NASDAQ	PENN	Thu, Dec 6, 2018	21.74	22.92	21.51	22.89
6170	NASDAQ	PENN	Tue, Dec 4, 2018	22.73	22.96	22.08	22.14
6169	NASDAQ	PENN	Mon, Dec 3, 2018	22.62	23.08	22.34	22.76
6168	NASDAQ	PENN	Fri, Nov 30, 2018	22.20	22.44	21.93	22.11
6167	NASDAQ	PENN	Thu, Nov 29, 2018	22.50	22.69	21.92	22.38
6166	NASDAQ	PENN	Wed, Nov 28, 2018	22.17	22.89	21.84	22.68
6165	NASDAQ	PENN	Tue, Nov 27, 2018	21.71	22.28	21.46	22.02
6164	NASDAQ	PENN	Mon, Nov 26, 2018	21.03	21.88	21.03	21.78
6163	NASDAQ	PENN	Fri, Nov 23, 2018	20.85	21.32	20.71	20.74
6162	NASDAQ	PENN	Wed, Nov 21, 2018	20.70	21.60	20.60	21.05
6161	NASDAQ	PENN	Tue, Nov 20, 2018	20.80	20.85	20.15	20.52
6160	NASDAQ	PENN	Mon, Nov 19, 2018	21.38	21.50	20.81	21.00
6159	NASDAQ	PENN	Fri, Nov 16, 2018	21.38	21.86	21.06	21.40
6158	NASDAQ	PENN	Thu, Nov 15, 2018	21.14	21.40	20.35	21.37
6157	NASDAQ	PENN	Wed, Nov 14, 2018	20.35	21.92	20.30	21.32
6156	NASDAQ	PENN	Tue, Nov 13, 2018	20.23	20.75	19.59	19.76
6155	NASDAQ	PENN	Mon, Nov 12, 2018	20.81	21.04	18.76	20.06
6154	NASDAQ	PENN	Fri, Nov 9, 2018	21.39	21.83	20.56	20.92
6153	NASDAQ	PENN	Thu, Nov 8, 2018	22.08	22.27	21.40	21.69
6152	NASDAQ	PENN	Wed, Nov 7, 2018	22.34	22.65	21.65	22.40
6151	NASDAQ	PENN	Tue, Nov 6, 2018	22.28	22.76	21.77	22.23
6150	NASDAQ	PENN	Mon, Nov 5, 2018	23.18	23.29	21.95	22.17
6149	NASDAQ	PENN	Fri, Nov 2, 2018	23.95	24.81	22.84	23.20
6148	NASDAQ	PENN	Thu, Nov 1, 2018	22.50	25.37	22.12	23.88
6147	NASDAQ	PENN	Wed, Oct 31, 2018	23.70	24.89	23.21	24.28
6146	NASDAQ	PENN	Tue, Oct 30, 2018	22.27	23.50	21.91	23.32
6145	NASDAQ	PENN	Mon, Oct 29, 2018	23.40	23.88	22.09	22.38
6144	NASDAQ	PENN	Fri, Oct 26, 2018	24.22	24.22	23.10	23.43
6143	NASDAQ	PENN	Thu, Oct 25, 2018	23.90	24.73	23.59	24.61
6142	NASDAQ	PENN	Wed, Oct 24, 2018	25.05	25.34	23.62	23.74
6141	NASDAQ	PENN	Tue, Oct 23, 2018	26.39	26.45	24.98	25.14
6140	NASDAQ	PENN	Mon, Oct 22, 2018	28.37	28.50	26.75	26.91
6139	NASDAQ	PENN	Fri, Oct 19, 2018	29.73	29.83	27.75	28.15
6138	NASDAQ	PENN	Thu, Oct 18, 2018	29.60	29.92	29.37	29.81
6137	NASDAQ	PENN	Wed, Oct 17, 2018	29.20	29.94	28.64	29.80
6136	NASDAQ	PENN	Tue, Oct 16, 2018	28.62	29.39	28.01	29.12
6135	NASDAQ	PENN	Mon, Oct 15, 2018	29.96	30.15	28.38	28.51
6134	NASDAQ	PENN	Fri, Oct 12, 2018	29.12	30.05	28.85	29.92
6133	NASDAQ	PENN	Thu, Oct 11, 2018	29.10	29.57	28.32	28.57
6132	NASDAQ	PENN	Wed, Oct 10, 2018	28.98	29.98	28.94	29.12
6131	NASDAQ	PENN	Tue, Oct 9, 2018	28.46	28.92	27.65	28.78
6130	NASDAQ	PENN	Mon, Oct 8, 2018	30.10	30.15	28.26	28.46
6129	NASDAQ	PENN	Fri, Oct 5, 2018	32.41	32.41	29.68	30.04
6128	NASDAQ	PENN	Thu, Oct 4, 2018	33.74	33.74	32.76	32.83
6127	NASDAQ	PENN	Wed, Oct 3, 2018	33.73	34.72	33.62	33.92
6126	NASDAQ	PENN	Tue, Oct 2, 2018	33.14	33.77	32.88	33.59
6125	NASDAQ	PENN	Mon, Oct 1, 2018	33.15	33.22	32.11	32.75
6124	NASDAQ	PENN	Fri, Sep 28, 2018	32.85	33.69	32.69	32.92
6123	NASDAQ	PENN	Thu, Sep 27, 2018	32.24	32.97	31.86	32.90
6122	NASDAQ	PENN	Wed, Sep 26, 2018	32.43	32.70	32.02	32.25
6121	NASDAQ	PENN	Tue, Sep 25, 2018	31.92	32.40	31.68	32.34
6120	NASDAQ	PENN	Mon, Sep 24, 2018	32.40	32.40	31.44	31.80
6119	NASDAQ	PENN	Fri, Sep 21, 2018	32.57	32.75	32.04	32.42
6118	NASDAQ	PENN	Thu, Sep 20, 2018	32.36	32.59	31.67	32.56
6117	NASDAQ	PENN	Wed, Sep 19, 2018	32.90	33.59	31.85	32.20
6116	NASDAQ	PENN	Tue, Sep 18, 2018	32.56	33.04	32.23	33.00
6115	NASDAQ	PENN	Mon, Sep 17, 2018	32.26	32.79	31.82	32.59
6114	NASDAQ	PENN	Fri, Sep 14, 2018	32.10	32.49	31.82	32.39
6113	NASDAQ	PENN	Thu, Sep 13, 2018	32.74	33.25	31.75	31.96
6112	NASDAQ	PENN	Wed, Sep 12, 2018	32.50	32.90	31.93	32.72
6111	NASDAQ	PENN	Tue, Sep 11, 2018	32.08	32.71	31.40	32.59
6110	NASDAQ	PENN	Mon, Sep 10, 2018	32.21	32.44	31.99	32.33
6109	NASDAQ	PENN	Fri, Sep 7, 2018	31.37	32.29	31.26	32.10
6108	NASDAQ	PENN	Thu, Sep 6, 2018	33.15	33.40	31.17	31.37
6107	NASDAQ	PENN	Wed, Sep 5, 2018	33.57	33.84	32.57	33.15
6106	NASDAQ	PENN	Tue, Sep 4, 2018	34.47	34.87	33.56	33.73
6105	NASDAQ	PENN	Fri, Aug 31, 2018	34.58	34.65	34.20	34.46
6104	NASDAQ	PENN	Thu, Aug 30, 2018	34.79	35.10	34.62	34.65
6103	NASDAQ	PENN	Wed, Aug 29, 2018	34.47	35.05	34.32	34.97
6102	NASDAQ	PENN	Tue, Aug 28, 2018	34.30	34.59	33.16	34.51
6101	NASDAQ	PENN	Mon, Aug 27, 2018	34.79	35.25	34.17	34.30
6100	NASDAQ	PENN	Fri, Aug 24, 2018	34.87	35.36	34.52	34.55
6099	NASDAQ	PENN	Thu, Aug 23, 2018	34.57	34.95	34.45	34.84
6098	NASDAQ	PENN	Wed, Aug 22, 2018	34.33	34.77	34.14	34.65
6097	NASDAQ	PENN	Tue, Aug 21, 2018	33.89	34.90	33.76	34.43
6096	NASDAQ	PENN	Mon, Aug 20, 2018	33.96	34.32	33.23	33.82
6095	NASDAQ	PENN	Fri, Aug 17, 2018	32.03	33.51	31.97	33.05
6094	NASDAQ	PENN	Thu, Aug 16, 2018	31.15	32.39	31.15	32.18
6093	NASDAQ	PENN	Wed, Aug 15, 2018	30.89	31.08	30.22	31.05
6092	NASDAQ	PENN	Tue, Aug 14, 2018	31.08	31.58	30.91	30.95
6091	NASDAQ	PENN	Mon, Aug 13, 2018	31.40	31.95	30.89	30.95
6090	NASDAQ	PENN	Fri, Aug 10, 2018	30.98	31.82	30.87	31.47
6089	NASDAQ	PENN	Thu, Aug 9, 2018	31.15	31.50	31.04	31.13
6088	NASDAQ	PENN	Wed, Aug 8, 2018	31.21	31.73	31.02	31.17
6087	NASDAQ	PENN	Tue, Aug 7, 2018	31.56	31.70	30.62	31.25
6086	NASDAQ	PENN	Mon, Aug 6, 2018	32.51	32.68	31.12	31.45
6085	NASDAQ	PENN	Fri, Aug 3, 2018	31.86	32.51	31.76	32.29
6084	NASDAQ	PENN	Thu, Aug 2, 2018	30.87	31.85	30.58	31.64
6083	NASDAQ	PENN	Wed, Aug 1, 2018	32.16	32.32	30.09	31.45
6082	NASDAQ	PENN	Tue, Jul 31, 2018	31.39	32.45	31.30	32.05
6081	NASDAQ	PENN	Mon, Jul 30, 2018	31.42	31.96	30.71	31.45
6080	NASDAQ	PENN	Fri, Jul 27, 2018	32.77	33.07	31.05	31.24
6079	NASDAQ	PENN	Thu, Jul 26, 2018	34.43	34.92	31.66	32.50
6078	NASDAQ	PENN	Wed, Jul 25, 2018	34.46	34.82	33.82	34.16
6077	NASDAQ	PENN	Tue, Jul 24, 2018	35.32	35.44	33.98	34.43
6076	NASDAQ	PENN	Mon, Jul 23, 2018	35.46	35.46	34.61	35.06
6075	NASDAQ	PENN	Fri, Jul 20, 2018	35.45	35.70	35.07	35.54
6074	NASDAQ	PENN	Thu, Jul 19, 2018	35.49	35.55	34.96	35.41
6073	NASDAQ	PENN	Wed, Jul 18, 2018	35.71	35.87	34.61	35.71
6072	NASDAQ	PENN	Tue, Jul 17, 2018	35.85	35.99	35.60	35.72
6071	NASDAQ	PENN	Mon, Jul 16, 2018	36.65	36.85	35.87	35.95
6070	NASDAQ	PENN	Fri, Jul 13, 2018	36.66	36.90	36.31	36.59
6069	NASDAQ	PENN	Thu, Jul 12, 2018	36.05	36.47	35.68	36.45
6068	NASDAQ	PENN	Wed, Jul 11, 2018	35.22	36.02	35.01	35.95
6067	NASDAQ	PENN	Tue, Jul 10, 2018	35.13	36.00	34.98	35.41
6066	NASDAQ	PENN	Mon, Jul 9, 2018	35.12	35.34	34.70	35.04
6065	NASDAQ	PENN	Fri, Jul 6, 2018	33.84	35.19	33.84	34.91
6064	NASDAQ	PENN	Thu, Jul 5, 2018	33.83	33.89	33.40	33.76
6063	NASDAQ	PENN	Tue, Jul 3, 2018	32.99	33.82	32.43	33.74
6062	NASDAQ	PENN	Mon, Jul 2, 2018	33.39	33.39	32.38	32.84
6061	NASDAQ	PENN	Fri, Jun 29, 2018	33.75	34.05	33.45	33.59
6060	NASDAQ	PENN	Thu, Jun 28, 2018	33.36	33.59	33.11	33.50
6059	NASDAQ	PENN	Wed, Jun 27, 2018	34.06	34.96	33.48	33.50
6058	NASDAQ	PENN	Tue, Jun 26, 2018	33.71	34.32	33.71	34.08
6057	NASDAQ	PENN	Mon, Jun 25, 2018	34.31	34.66	33.16	33.70
6056	NASDAQ	PENN	Fri, Jun 22, 2018	34.74	35.18	33.97	34.61
6055	NASDAQ	PENN	Thu, Jun 21, 2018	34.00	35.09	33.68	34.66
6054	NASDAQ	PENN	Wed, Jun 20, 2018	33.63	34.00	33.32	33.85
6053	NASDAQ	PENN	Tue, Jun 19, 2018	33.11	33.79	33.07	33.41
6052	NASDAQ	PENN	Mon, Jun 18, 2018	32.88	33.39	32.66	33.25
6051	NASDAQ	PENN	Fri, Jun 15, 2018	32.34	33.18	32.23	33.07
6050	NASDAQ	PENN	Thu, Jun 14, 2018	31.82	32.41	30.82	32.32
6049	NASDAQ	PENN	Wed, Jun 13, 2018	32.43	32.66	31.82	31.82
6048	NASDAQ	PENN	Tue, Jun 12, 2018	32.32	33.08	32.16	32.47
6047	NASDAQ	PENN	Mon, Jun 11, 2018	32.41	32.67	32.13	32.30
6046	NASDAQ	PENN	Fri, Jun 8, 2018	34.11	34.33	31.96	32.40
6045	NASDAQ	PENN	Thu, Jun 7, 2018	33.99	34.31	33.47	33.73
6044	NASDAQ	PENN	Wed, Jun 6, 2018	33.07	33.90	32.56	33.81
6043	NASDAQ	PENN	Tue, Jun 5, 2018	34.07	34.07	32.89	33.09
6042	NASDAQ	PENN	Mon, Jun 4, 2018	33.99	34.00	33.50	33.72
6041	NASDAQ	PENN	Fri, Jun 1, 2018	34.22	34.31	33.53	33.83
6040	NASDAQ	PENN	Thu, May 31, 2018	34.37	34.53	33.90	34.08
6039	NASDAQ	PENN	Wed, May 30, 2018	34.42	34.89	34.33	34.35
6038	NASDAQ	PENN	Tue, May 29, 2018	34.22	34.43	33.92	34.26
6037	NASDAQ	PENN	Fri, May 25, 2018	34.80	34.86	34.25	34.44
6036	NASDAQ	PENN	Thu, May 24, 2018	34.63	35.07	34.33	34.79
6035	NASDAQ	PENN	Wed, May 23, 2018	34.86	35.20	34.35	34.76
6034	NASDAQ	PENN	Tue, May 22, 2018	35.35	35.52	34.64	34.98
6033	NASDAQ	PENN	Mon, May 21, 2018	35.03	35.51	35.00	35.18
6032	NASDAQ	PENN	Fri, May 18, 2018	35.68	36.29	34.78	34.85
6031	NASDAQ	PENN	Thu, May 17, 2018	34.34	35.75	34.10	35.45
6030	NASDAQ	PENN	Wed, May 16, 2018	33.91	34.65	33.91	34.31
6029	NASDAQ	PENN	Tue, May 15, 2018	33.87	34.84	33.41	33.98
6028	NASDAQ	PENN	Mon, May 14, 2018	32.27	34.10	32.12	33.75
6027	NASDAQ	PENN	Fri, May 11, 2018	32.09	32.64	31.94	32.24
6026	NASDAQ	PENN	Thu, May 10, 2018	31.83	32.26	31.66	32.02
6025	NASDAQ	PENN	Wed, May 9, 2018	31.87	32.17	31.58	31.70
6024	NASDAQ	PENN	Tue, May 8, 2018	30.97	31.80	30.97	31.77
6023	NASDAQ	PENN	Mon, May 7, 2018	30.69	31.16	30.69	30.87
6022	NASDAQ	PENN	Fri, May 4, 2018	30.43	30.95	30.16	30.67
6021	NASDAQ	PENN	Thu, May 3, 2018	30.42	30.65	29.86	30.50
6020	NASDAQ	PENN	Wed, May 2, 2018	30.51	31.08	30.36	30.57
6019	NASDAQ	PENN	Tue, May 1, 2018	30.30	30.60	29.78	30.58
6018	NASDAQ	PENN	Mon, Apr 30, 2018	30.20	30.71	30.15	30.31
6017	NASDAQ	PENN	Fri, Apr 27, 2018	30.00	30.54	29.34	29.96
6016	NASDAQ	PENN	Thu, Apr 26, 2018	30.00	30.95	29.17	29.65
6015	NASDAQ	PENN	Wed, Apr 25, 2018	26.83	26.83	25.99	26.26
6014	NASDAQ	PENN	Tue, Apr 24, 2018	27.53	27.75	26.33	26.72
6013	NASDAQ	PENN	Mon, Apr 23, 2018	27.57	27.96	27.25	27.51
6012	NASDAQ	PENN	Fri, Apr 20, 2018	27.38	27.60	27.25	27.50
6011	NASDAQ	PENN	Thu, Apr 19, 2018	27.51	27.51	27.09	27.37
6010	NASDAQ	PENN	Wed, Apr 18, 2018	26.85	27.80	26.74	27.49
6009	NASDAQ	PENN	Tue, Apr 17, 2018	26.93	27.19	26.76	26.79
6008	NASDAQ	PENN	Mon, Apr 16, 2018	26.67	27.15	26.59	26.76
6007	NASDAQ	PENN	Fri, Apr 13, 2018	27.28	27.36	26.54	26.60
6006	NASDAQ	PENN	Thu, Apr 12, 2018	26.40	27.58	26.22	27.02
6005	NASDAQ	PENN	Wed, Apr 11, 2018	26.28	26.52	26.02	26.20
6004	NASDAQ	PENN	Tue, Apr 10, 2018	26.33	26.87	26.30	26.33
6003	NASDAQ	PENN	Mon, Apr 9, 2018	26.44	26.60	26.13	26.32
6002	NASDAQ	PENN	Fri, Apr 6, 2018	26.40	26.68	26.09	26.28
6001	NASDAQ	PENN	Thu, Apr 5, 2018	26.27	26.75	26.00	26.50
6000	NASDAQ	PENN	Wed, Apr 4, 2018	25.07	26.07	24.78	26.01
5999	NASDAQ	PENN	Tue, Apr 3, 2018	25.18	25.61	24.92	25.54
5998	NASDAQ	PENN	Mon, Apr 2, 2018	26.24	26.50	24.93	25.13
5997	NASDAQ	PENN	Thu, Mar 29, 2018	25.89	26.50	25.68	26.26
5996	NASDAQ	PENN	Wed, Mar 28, 2018	26.29	26.38	25.61	25.86
5995	NASDAQ	PENN	Tue, Mar 27, 2018	26.74	26.88	26.10	26.22
5994	NASDAQ	PENN	Mon, Mar 26, 2018	26.19	26.63	26.04	26.59
5993	NASDAQ	PENN	Fri, Mar 23, 2018	26.24	26.40	25.67	25.84
5992	NASDAQ	PENN	Thu, Mar 22, 2018	26.33	26.44	26.04	26.11
5991	NASDAQ	PENN	Wed, Mar 21, 2018	26.56	26.79	26.22	26.49
5990	NASDAQ	PENN	Tue, Mar 20, 2018	26.55	26.96	26.40	26.66
5989	NASDAQ	PENN	Mon, Mar 19, 2018	26.43	26.80	25.98	26.40
5988	NASDAQ	PENN	Fri, Mar 16, 2018	26.57	26.97	26.44	26.66
5987	NASDAQ	PENN	Thu, Mar 15, 2018	27.04	27.35	26.12	26.57
5986	NASDAQ	PENN	Wed, Mar 14, 2018	27.33	28.20	27.07	27.08
5985	NASDAQ	PENN	Tue, Mar 13, 2018	27.40	27.59	26.89	26.95
5984	NASDAQ	PENN	Mon, Mar 12, 2018	27.37	27.66	26.95	27.29
5983	NASDAQ	PENN	Fri, Mar 9, 2018	26.56	27.27	26.47	27.25
5982	NASDAQ	PENN	Thu, Mar 8, 2018	26.82	27.14	26.14	26.42
5981	NASDAQ	PENN	Wed, Mar 7, 2018	26.50	27.13	26.27	26.77
5980	NASDAQ	PENN	Tue, Mar 6, 2018	25.76	26.37	25.47	26.35
5979	NASDAQ	PENN	Mon, Mar 5, 2018	26.01	26.01	25.38	25.55
5978	NASDAQ	PENN	Fri, Mar 2, 2018	25.98	26.05	25.36	25.95
5977	NASDAQ	PENN	Thu, Mar 1, 2018	26.54	26.87	26.39	26.51
5976	NASDAQ	PENN	Wed, Feb 28, 2018	26.27	26.91	26.27	26.61
5975	NASDAQ	PENN	Tue, Feb 27, 2018	27.08	27.35	26.27	26.35
5974	NASDAQ	PENN	Mon, Feb 26, 2018	26.70	27.24	26.64	27.18
5973	NASDAQ	PENN	Fri, Feb 23, 2018	26.41	26.74	26.05	26.67
5972	NASDAQ	PENN	Thu, Feb 22, 2018	27.15	27.34	26.17	26.17
5971	NASDAQ	PENN	Wed, Feb 21, 2018	28.32	28.55	26.98	27.16
5970	NASDAQ	PENN	Tue, Feb 20, 2018	27.71	28.60	27.63	28.45
5969	NASDAQ	PENN	Fri, Feb 16, 2018	28.02	28.40	27.56	28.06
5968	NASDAQ	PENN	Thu, Feb 15, 2018	28.61	28.63	28.08	28.18
5967	NASDAQ	PENN	Wed, Feb 14, 2018	27.65	28.64	27.17	28.45
5966	NASDAQ	PENN	Tue, Feb 13, 2018	27.61	28.08	27.58	27.85
5965	NASDAQ	PENN	Mon, Feb 12, 2018	27.51	28.14	27.06	27.83
5964	NASDAQ	PENN	Fri, Feb 9, 2018	27.34	27.85	25.83	27.56
5963	NASDAQ	PENN	Thu, Feb 8, 2018	28.67	29.87	26.82	27.11
5962	NASDAQ	PENN	Wed, Feb 7, 2018	30.82	30.86	29.38	29.45
5961	NASDAQ	PENN	Tue, Feb 6, 2018	29.55	30.86	28.81	30.66
5960	NASDAQ	PENN	Mon, Feb 5, 2018	30.96	31.42	29.84	29.96
5959	NASDAQ	PENN	Fri, Feb 2, 2018	32.16	32.16	30.85	31.07
5958	NASDAQ	PENN	Thu, Feb 1, 2018	31.56	32.45	31.56	32.24
5957	NASDAQ	PENN	Wed, Jan 31, 2018	32.15	32.35	31.68	31.91
5956	NASDAQ	PENN	Tue, Jan 30, 2018	31.96	32.28	31.67	32.01
5955	NASDAQ	PENN	Mon, Jan 29, 2018	32.48	32.62	32.08	32.26
5954	NASDAQ	PENN	Fri, Jan 26, 2018	33.13	33.13	32.45	32.64
5953	NASDAQ	PENN	Thu, Jan 25, 2018	32.54	33.02	32.25	33.01
5952	NASDAQ	PENN	Wed, Jan 24, 2018	32.61	32.79	32.08	32.49
5951	NASDAQ	PENN	Tue, Jan 23, 2018	33.04	33.15	32.44	32.50
5950	NASDAQ	PENN	Mon, Jan 22, 2018	33.10	33.30	32.51	33.01
5949	NASDAQ	PENN	Fri, Jan 19, 2018	32.58	32.95	32.12	32.90
5948	NASDAQ	PENN	Thu, Jan 18, 2018	32.78	32.83	32.01	32.26
5947	NASDAQ	PENN	Wed, Jan 17, 2018	32.50	32.76	32.17	32.75
5946	NASDAQ	PENN	Tue, Jan 16, 2018	32.53	32.98	32.01	32.19
5945	NASDAQ	PENN	Fri, Jan 12, 2018	32.25	32.35	31.71	32.11
5944	NASDAQ	PENN	Thu, Jan 11, 2018	31.03	32.25	30.86	32.22
5943	NASDAQ	PENN	Wed, Jan 10, 2018	30.92	31.20	30.67	31.00
5942	NASDAQ	PENN	Tue, Jan 9, 2018	30.80	31.28	30.55	31.01
5941	NASDAQ	PENN	Mon, Jan 8, 2018	30.79	30.95	30.45	30.79
5940	NASDAQ	PENN	Fri, Jan 5, 2018	30.54	30.84	30.36	30.79
5939	NASDAQ	PENN	Thu, Jan 4, 2018	30.34	30.50	30.06	30.31
5938	NASDAQ	PENN	Wed, Jan 3, 2018	30.74	30.79	30.02	30.33
5937	NASDAQ	PENN	Tue, Jan 2, 2018	31.46	31.58	30.63	30.74
5936	NASDAQ	PENN	Fri, Dec 29, 2017	31.46	31.65	31.07	31.33
5935	NASDAQ	PENN	Thu, Dec 28, 2017	31.30	31.61	30.96	31.42
5934	NASDAQ	PENN	Wed, Dec 27, 2017	30.71	31.26	30.53	31.24
5933	NASDAQ	PENN	Tue, Dec 26, 2017	30.76	30.92	30.47	30.76
5932	NASDAQ	PENN	Fri, Dec 22, 2017	31.20	31.39	30.47	30.52
5931	NASDAQ	PENN	Thu, Dec 21, 2017	30.72	31.42	30.43	31.34
5930	NASDAQ	PENN	Wed, Dec 20, 2017	29.65	31.20	29.28	30.90
5929	NASDAQ	PENN	Tue, Dec 19, 2017	29.20	29.50	28.53	29.40
5928	NASDAQ	PENN	Mon, Dec 18, 2017	30.79	30.99	27.59	29.03
5927	NASDAQ	PENN	Fri, Dec 15, 2017	29.22	29.77	28.96	29.69
5926	NASDAQ	PENN	Thu, Dec 14, 2017	29.21	29.31	28.82	29.25
5925	NASDAQ	PENN	Wed, Dec 13, 2017	28.58	29.29	28.52	29.00
5924	NASDAQ	PENN	Tue, Dec 12, 2017	28.87	29.03	28.56	28.58
5923	NASDAQ	PENN	Mon, Dec 11, 2017	28.60	28.93	28.16	28.79
5922	NASDAQ	PENN	Fri, Dec 8, 2017	28.97	29.29	28.45	28.53
5921	NASDAQ	PENN	Thu, Dec 7, 2017	28.29	28.88	28.29	28.85
5920	NASDAQ	PENN	Wed, Dec 6, 2017	28.58	28.84	27.98	28.36
5919	NASDAQ	PENN	Tue, Dec 5, 2017	28.81	29.07	28.49	28.59
5918	NASDAQ	PENN	Mon, Dec 4, 2017	29.45	29.84	28.69	28.82
5917	NASDAQ	PENN	Fri, Dec 1, 2017	28.94	29.24	28.20	28.92
5916	NASDAQ	PENN	Thu, Nov 30, 2017	28.58	29.25	28.16	28.76
5915	NASDAQ	PENN	Wed, Nov 29, 2017	28.15	29.13	28.00	28.44
5914	NASDAQ	PENN	Tue, Nov 28, 2017	27.70	28.13	27.70	27.88
5913	NASDAQ	PENN	Mon, Nov 27, 2017	27.51	28.31	27.23	27.61
5912	NASDAQ	PENN	Fri, Nov 24, 2017	27.47	27.56	27.25	27.50
5911	NASDAQ	PENN	Wed, Nov 22, 2017	27.93	28.03	27.35	27.38
5910	NASDAQ	PENN	Tue, Nov 21, 2017	27.91	28.04	27.73	27.83
5909	NASDAQ	PENN	Mon, Nov 20, 2017	27.36	28.02	27.31	27.68
5908	NASDAQ	PENN	Fri, Nov 17, 2017	27.18	27.45	27.13	27.18
5907	NASDAQ	PENN	Thu, Nov 16, 2017	27.05	27.64	27.03	27.27
5906	NASDAQ	PENN	Wed, Nov 15, 2017	27.05	27.09	26.49	26.92
5905	NASDAQ	PENN	Tue, Nov 14, 2017	27.05	27.35	26.95	27.16
5904	NASDAQ	PENN	Mon, Nov 13, 2017	26.81	27.43	26.64	27.15
5903	NASDAQ	PENN	Fri, Nov 10, 2017	27.08	27.27	26.86	26.88
5902	NASDAQ	PENN	Thu, Nov 9, 2017	26.80	27.25	26.58	27.09
5901	NASDAQ	PENN	Wed, Nov 8, 2017	26.56	27.13	26.55	26.92
5900	NASDAQ	PENN	Tue, Nov 7, 2017	26.68	26.75	25.68	26.65
5899	NASDAQ	PENN	Mon, Nov 6, 2017	26.15	26.84	26.05	26.60
5898	NASDAQ	PENN	Fri, Nov 3, 2017	26.03	26.21	25.79	26.06
5897	NASDAQ	PENN	Thu, Nov 2, 2017	26.00	26.55	26.00	26.02
5896	NASDAQ	PENN	Wed, Nov 1, 2017	26.26	26.78	25.97	26.07
5895	NASDAQ	PENN	Tue, Oct 31, 2017	25.62	26.11	25.62	26.09
5894	NASDAQ	PENN	Mon, Oct 30, 2017	25.37	25.53	24.97	25.46
5893	NASDAQ	PENN	Fri, Oct 27, 2017	24.35	25.91	24.28	25.50
5892	NASDAQ	PENN	Thu, Oct 26, 2017	25.30	25.30	23.92	24.66
5891	NASDAQ	PENN	Wed, Oct 25, 2017	25.15	25.46	24.76	25.37
5890	NASDAQ	PENN	Tue, Oct 24, 2017	25.24	25.46	25.00	25.17
5889	NASDAQ	PENN	Mon, Oct 23, 2017	25.28	25.39	24.85	25.01
5888	NASDAQ	PENN	Fri, Oct 20, 2017	25.19	25.20	25.03	25.13
5887	NASDAQ	PENN	Thu, Oct 19, 2017	24.91	25.03	24.58	24.92
5886	NASDAQ	PENN	Wed, Oct 18, 2017	24.16	25.21	24.08	25.20
5885	NASDAQ	PENN	Tue, Oct 17, 2017	23.64	24.12	23.56	23.97
5884	NASDAQ	PENN	Mon, Oct 16, 2017	23.74	24.01	23.50	23.59
5883	NASDAQ	PENN	Fri, Oct 13, 2017	23.70	24.01	23.54	23.71
5882	NASDAQ	PENN	Thu, Oct 12, 2017	23.70	23.85	23.37	23.63
5881	NASDAQ	PENN	Wed, Oct 11, 2017	23.57	24.04	23.50	23.70
5880	NASDAQ	PENN	Tue, Oct 10, 2017	23.84	23.84	23.23	23.55
5879	NASDAQ	PENN	Mon, Oct 9, 2017	24.00	24.00	23.61	23.67
5878	NASDAQ	PENN	Fri, Oct 6, 2017	23.79	24.30	23.51	24.00
5877	NASDAQ	PENN	Thu, Oct 5, 2017	22.92	24.74	22.92	24.05
5876	NASDAQ	PENN	Wed, Oct 4, 2017	23.23	23.42	22.74	22.91
5875	NASDAQ	PENN	Tue, Oct 3, 2017	23.34	23.42	23.11	23.31
5874	NASDAQ	PENN	Mon, Oct 2, 2017	23.29	23.49	23.09	23.31
5873	NASDAQ	PENN	Fri, Sep 29, 2017	23.24	23.50	23.11	23.39
5872	NASDAQ	PENN	Thu, Sep 28, 2017	22.92	23.22	22.86	23.21
5871	NASDAQ	PENN	Wed, Sep 27, 2017	22.90	23.55	22.85	22.97
5870	NASDAQ	PENN	Tue, Sep 26, 2017	22.48	22.97	22.40	22.87
5869	NASDAQ	PENN	Mon, Sep 25, 2017	22.44	22.69	22.20	22.46
5868	NASDAQ	PENN	Fri, Sep 22, 2017	22.55	22.77	22.26	22.50
5867	NASDAQ	PENN	Thu, Sep 21, 2017	22.76	22.76	22.37	22.56
5866	NASDAQ	PENN	Wed, Sep 20, 2017	22.86	23.01	22.60	22.79
5865	NASDAQ	PENN	Tue, Sep 19, 2017	22.87	23.05	22.64	22.80
5864	NASDAQ	PENN	Mon, Sep 18, 2017	22.54	23.08	22.53	22.84
5863	NASDAQ	PENN	Fri, Sep 15, 2017	22.53	22.76	22.39	22.52
5862	NASDAQ	PENN	Thu, Sep 14, 2017	22.54	22.62	22.31	22.53
5861	NASDAQ	PENN	Wed, Sep 13, 2017	22.61	22.64	22.51	22.53
5860	NASDAQ	PENN	Tue, Sep 12, 2017	22.67	22.67	22.43	22.60
5859	NASDAQ	PENN	Mon, Sep 11, 2017	22.64	22.86	22.49	22.60
5858	NASDAQ	PENN	Fri, Sep 8, 2017	22.82	23.03	22.41	22.59
5857	NASDAQ	PENN	Thu, Sep 7, 2017	22.51	22.91	22.42	22.85
5856	NASDAQ	PENN	Wed, Sep 6, 2017	22.88	22.89	22.47	22.50
5855	NASDAQ	PENN	Tue, Sep 5, 2017	22.28	22.92	22.28	22.64
5854	NASDAQ	PENN	Fri, Sep 1, 2017	22.24	22.51	22.07	22.41
5853	NASDAQ	PENN	Thu, Aug 31, 2017	21.47	22.32	21.47	22.19
5852	NASDAQ	PENN	Wed, Aug 30, 2017	21.13	21.40	21.00	21.39
5851	NASDAQ	PENN	Tue, Aug 29, 2017	20.76	21.20	20.76	21.14
5850	NASDAQ	PENN	Mon, Aug 28, 2017	21.02	21.10	20.70	20.95
5849	NASDAQ	PENN	Fri, Aug 25, 2017	20.92	21.02	20.65	20.96
5848	NASDAQ	PENN	Thu, Aug 24, 2017	20.74	20.97	20.60	20.90
5847	NASDAQ	PENN	Wed, Aug 23, 2017	20.79	20.98	20.67	20.72
5846	NASDAQ	PENN	Tue, Aug 22, 2017	20.45	21.04	20.45	21.00
5845	NASDAQ	PENN	Mon, Aug 21, 2017	20.42	20.42	20.05	20.31
5844	NASDAQ	PENN	Fri, Aug 18, 2017	20.72	20.72	20.19	20.38
5843	NASDAQ	PENN	Thu, Aug 17, 2017	21.30	21.59	20.82	20.83
5842	NASDAQ	PENN	Wed, Aug 16, 2017	21.23	21.45	21.21	21.41
5841	NASDAQ	PENN	Tue, Aug 15, 2017	21.33	21.52	21.15	21.20
5840	NASDAQ	PENN	Mon, Aug 14, 2017	20.96	21.34	20.93	21.32
5839	NASDAQ	PENN	Fri, Aug 11, 2017	20.99	20.99	20.50	20.74
5838	NASDAQ	PENN	Thu, Aug 10, 2017	20.55	20.95	20.45	20.88
5837	NASDAQ	PENN	Wed, Aug 9, 2017	20.33	20.92	20.26	20.67
5836	NASDAQ	PENN	Tue, Aug 8, 2017	20.91	20.94	20.36	20.41
5835	NASDAQ	PENN	Mon, Aug 7, 2017	20.53	20.98	20.53	20.93
5834	NASDAQ	PENN	Fri, Aug 4, 2017	20.37	20.72	20.30	20.52
5833	NASDAQ	PENN	Thu, Aug 3, 2017	20.34	20.71	20.11	20.31
5832	NASDAQ	PENN	Wed, Aug 2, 2017	20.39	20.53	19.98	20.31
5831	NASDAQ	PENN	Tue, Aug 1, 2017	20.19	20.44	20.08	20.36
5830	NASDAQ	PENN	Mon, Jul 31, 2017	20.18	20.57	20.03	20.16
5829	NASDAQ	PENN	Fri, Jul 28, 2017	20.55	21.26	20.11	20.14
5828	NASDAQ	PENN	Thu, Jul 27, 2017	20.68	21.80	20.50	20.74
5827	NASDAQ	PENN	Wed, Jul 26, 2017	21.68	21.68	21.15	21.31
5826	NASDAQ	PENN	Tue, Jul 25, 2017	21.30	21.71	21.19	21.66
5825	NASDAQ	PENN	Mon, Jul 24, 2017	20.60	21.46	20.26	21.11
5824	NASDAQ	PENN	Fri, Jul 21, 2017	20.79	20.88	20.41	20.50
5823	NASDAQ	PENN	Thu, Jul 20, 2017	20.75	20.86	20.50	20.65
5822	NASDAQ	PENN	Wed, Jul 19, 2017	20.65	20.88	20.58	20.73
5821	NASDAQ	PENN	Tue, Jul 18, 2017	20.26	20.66	20.18	20.58
5820	NASDAQ	PENN	Mon, Jul 17, 2017	20.75	20.83	20.20	20.26
5819	NASDAQ	PENN	Fri, Jul 14, 2017	20.79	20.94	20.65	20.75
5818	NASDAQ	PENN	Thu, Jul 13, 2017	20.93	21.26	20.67	20.83
5817	NASDAQ	PENN	Wed, Jul 12, 2017	20.92	21.12	20.77	20.89
5816	NASDAQ	PENN	Tue, Jul 11, 2017	20.80	20.99	20.53	20.81
5815	NASDAQ	PENN	Mon, Jul 10, 2017	21.12	21.22	20.68	20.78
5814	NASDAQ	PENN	Fri, Jul 7, 2017	20.69	21.33	20.57	21.14
5813	NASDAQ	PENN	Thu, Jul 6, 2017	20.91	21.01	20.57	20.66
5812	NASDAQ	PENN	Wed, Jul 5, 2017	21.14	21.22	20.78	20.95
5811	NASDAQ	PENN	Mon, Jul 3, 2017	21.46	21.46	21.08	21.15
5810	NASDAQ	PENN	Fri, Jun 30, 2017	21.55	21.57	21.25	21.40
5809	NASDAQ	PENN	Thu, Jun 29, 2017	21.59	21.67	21.10	21.40
5808	NASDAQ	PENN	Wed, Jun 28, 2017	21.59	21.81	21.46	21.56
5807	NASDAQ	PENN	Tue, Jun 27, 2017	22.07	22.15	21.44	21.53
5806	NASDAQ	PENN	Mon, Jun 26, 2017	21.88	22.10	21.71	22.03
5805	NASDAQ	PENN	Fri, Jun 23, 2017	21.50	21.89	21.34	21.76
5804	NASDAQ	PENN	Thu, Jun 22, 2017	20.89	21.52	20.55	21.50
5803	NASDAQ	PENN	Wed, Jun 21, 2017	21.23	21.34	20.62	20.70
5802	NASDAQ	PENN	Tue, Jun 20, 2017	21.53	21.55	21.14	21.38
5801	NASDAQ	PENN	Mon, Jun 19, 2017	21.59	21.60	21.22	21.54
5800	NASDAQ	PENN	Fri, Jun 16, 2017	21.41	21.64	21.09	21.43
5799	NASDAQ	PENN	Thu, Jun 15, 2017	21.47	21.76	21.44	21.51
5798	NASDAQ	PENN	Wed, Jun 14, 2017	21.83	22.19	21.50	21.70
5797	NASDAQ	PENN	Tue, Jun 13, 2017	21.47	22.05	21.44	21.90
5796	NASDAQ	PENN	Mon, Jun 12, 2017	21.32	21.44	20.87	21.25
5795	NASDAQ	PENN	Fri, Jun 9, 2017	21.52	21.74	21.16	21.43
5794	NASDAQ	PENN	Thu, Jun 8, 2017	20.45	21.64	20.40	21.53
5793	NASDAQ	PENN	Wed, Jun 7, 2017	20.01	20.33	19.89	20.31
5792	NASDAQ	PENN	Tue, Jun 6, 2017	19.35	20.16	19.30	20.01
5791	NASDAQ	PENN	Mon, Jun 5, 2017	19.28	19.53	18.95	19.40
5790	NASDAQ	PENN	Fri, Jun 2, 2017	19.62	19.81	19.36	19.37
5789	NASDAQ	PENN	Thu, Jun 1, 2017	19.38	19.81	19.38	19.61
5788	NASDAQ	PENN	Wed, May 31, 2017	19.61	19.84	19.19	19.33
5787	NASDAQ	PENN	Tue, May 30, 2017	19.84	19.99	19.57	19.65
5786	NASDAQ	PENN	Fri, May 26, 2017	19.83	19.99	19.73	19.92
5785	NASDAQ	PENN	Thu, May 25, 2017	19.49	20.02	19.49	19.81
5784	NASDAQ	PENN	Wed, May 24, 2017	19.56	19.63	19.39	19.49
5783	NASDAQ	PENN	Tue, May 23, 2017	19.72	19.86	19.48	19.57
5782	NASDAQ	PENN	Mon, May 22, 2017	19.41	19.95	19.22	19.67
5781	NASDAQ	PENN	Fri, May 19, 2017	19.02	19.47	18.98	19.36
5780	NASDAQ	PENN	Thu, May 18, 2017	18.81	19.15	18.62	19.12
5779	NASDAQ	PENN	Wed, May 17, 2017	19.36	19.36	18.86	18.88
5778	NASDAQ	PENN	Tue, May 16, 2017	19.15	19.57	19.08	19.55
5777	NASDAQ	PENN	Mon, May 15, 2017	18.88	19.25	18.88	18.99
5776	NASDAQ	PENN	Fri, May 12, 2017	18.73	19.03	18.48	18.92
5775	NASDAQ	PENN	Thu, May 11, 2017	19.24	19.24	18.55	18.70
5774	NASDAQ	PENN	Wed, May 10, 2017	18.65	19.27	18.64	19.25
5773	NASDAQ	PENN	Tue, May 9, 2017	18.62	18.87	18.59	18.71
5772	NASDAQ	PENN	Mon, May 8, 2017	18.75	18.75	18.55	18.63
5771	NASDAQ	PENN	Fri, May 5, 2017	18.68	18.87	18.52	18.86
5770	NASDAQ	PENN	Thu, May 4, 2017	18.90	18.96	18.63	18.68
5769	NASDAQ	PENN	Wed, May 3, 2017	18.48	18.95	18.48	18.94
5768	NASDAQ	PENN	Tue, May 2, 2017	18.40	18.81	18.33	18.51
5767	NASDAQ	PENN	Mon, May 1, 2017	18.60	18.71	18.07	18.32
5766	NASDAQ	PENN	Fri, Apr 28, 2017	18.87	18.91	18.39	18.48
5765	NASDAQ	PENN	Thu, Apr 27, 2017	18.85	19.12	17.56	18.81
5764	NASDAQ	PENN	Wed, Apr 26, 2017	18.84	19.13	18.76	18.96
5763	NASDAQ	PENN	Tue, Apr 25, 2017	18.74	18.88	18.59	18.75
5762	NASDAQ	PENN	Mon, Apr 24, 2017	18.91	18.95	18.59	18.66
5761	NASDAQ	PENN	Fri, Apr 21, 2017	18.64	18.73	18.46	18.64
5760	NASDAQ	PENN	Thu, Apr 20, 2017	18.74	18.88	18.48	18.50
5759	NASDAQ	PENN	Wed, Apr 19, 2017	18.92	18.99	18.58	18.66
5758	NASDAQ	PENN	Tue, Apr 18, 2017	18.66	18.91	18.51	18.82
5757	NASDAQ	PENN	Mon, Apr 17, 2017	18.35	18.74	18.23	18.73
5756	NASDAQ	PENN	Thu, Apr 13, 2017	18.74	18.75	18.31	18.32
5755	NASDAQ	PENN	Wed, Apr 12, 2017	18.95	18.99	18.68	18.76
5754	NASDAQ	PENN	Tue, Apr 11, 2017	18.55	18.97	18.47	18.91
5753	NASDAQ	PENN	Mon, Apr 10, 2017	18.64	18.67	18.31	18.46
5752	NASDAQ	PENN	Fri, Apr 7, 2017	18.41	18.60	18.34	18.55
5751	NASDAQ	PENN	Thu, Apr 6, 2017	18.18	18.61	18.09	18.54
5750	NASDAQ	PENN	Wed, Apr 5, 2017	18.65	18.74	18.09	18.11
5749	NASDAQ	PENN	Tue, Apr 4, 2017	18.44	18.61	18.24	18.59
5748	NASDAQ	PENN	Mon, Apr 3, 2017	18.59	18.72	18.32	18.45
5747	NASDAQ	PENN	Fri, Mar 31, 2017	18.47	18.57	18.28	18.43
5746	NASDAQ	PENN	Thu, Mar 30, 2017	18.54	18.69	18.34	18.47
5745	NASDAQ	PENN	Wed, Mar 29, 2017	18.35	18.84	18.16	18.50
5744	NASDAQ	PENN	Tue, Mar 28, 2017	18.29	18.71	18.28	18.39
5743	NASDAQ	PENN	Mon, Mar 27, 2017	17.56	18.51	17.36	18.33
5742	NASDAQ	PENN	Fri, Mar 24, 2017	17.21	17.82	17.04	17.68
5741	NASDAQ	PENN	Thu, Mar 23, 2017	16.31	17.21	16.23	17.18
5740	NASDAQ	PENN	Wed, Mar 22, 2017	15.58	15.79	15.23	15.39
5739	NASDAQ	PENN	Tue, Mar 21, 2017	15.80	15.87	15.65	15.67
5738	NASDAQ	PENN	Mon, Mar 20, 2017	15.86	15.99	15.66	15.78
5737	NASDAQ	PENN	Fri, Mar 17, 2017	15.41	15.92	15.34	15.82
5736	NASDAQ	PENN	Thu, Mar 16, 2017	15.25	15.45	15.14	15.45
5735	NASDAQ	PENN	Wed, Mar 15, 2017	15.20	15.26	15.06	15.25
5734	NASDAQ	PENN	Tue, Mar 14, 2017	14.98	15.25	14.98	15.13
5733	NASDAQ	PENN	Mon, Mar 13, 2017	14.99	15.22	14.89	15.20
5732	NASDAQ	PENN	Fri, Mar 10, 2017	14.70	14.98	14.68	14.94
5731	NASDAQ	PENN	Thu, Mar 9, 2017	14.51	14.78	14.49	14.59
5730	NASDAQ	PENN	Wed, Mar 8, 2017	14.49	14.66	14.45	14.52
5729	NASDAQ	PENN	Tue, Mar 7, 2017	14.70	14.78	14.40	14.47
5728	NASDAQ	PENN	Mon, Mar 6, 2017	14.71	14.78	14.38	14.77
5727	NASDAQ	PENN	Fri, Mar 3, 2017	14.47	14.77	14.47	14.70
5726	NASDAQ	PENN	Thu, Mar 2, 2017	14.63	14.70	14.46	14.55
5725	NASDAQ	PENN	Wed, Mar 1, 2017	14.63	14.84	14.63	14.63
5724	NASDAQ	PENN	Tue, Feb 28, 2017	14.42	14.70	14.37	14.47
5723	NASDAQ	PENN	Mon, Feb 27, 2017	14.22	14.48	14.19	14.47
5722	NASDAQ	PENN	Fri, Feb 24, 2017	14.04	14.47	13.91	14.22
5721	NASDAQ	PENN	Thu, Feb 23, 2017	14.34	14.34	13.95	14.13
5720	NASDAQ	PENN	Wed, Feb 22, 2017	14.17	14.32	14.06	14.31
5719	NASDAQ	PENN	Tue, Feb 21, 2017	14.02	14.21	13.93	14.17
5718	NASDAQ	PENN	Fri, Feb 17, 2017	14.28	14.34	13.89	14.04
5717	NASDAQ	PENN	Thu, Feb 16, 2017	14.37	14.45	14.12	14.30
5716	NASDAQ	PENN	Wed, Feb 15, 2017	13.79	14.56	13.79	14.41
5715	NASDAQ	PENN	Tue, Feb 14, 2017	13.88	14.00	13.73	13.79
5714	NASDAQ	PENN	Mon, Feb 13, 2017	14.02	14.02	13.75	13.77
5713	NASDAQ	PENN	Fri, Feb 10, 2017	14.34	14.34	13.79	13.97
5712	NASDAQ	PENN	Thu, Feb 9, 2017	13.99	14.30	13.99	14.24
5711	NASDAQ	PENN	Wed, Feb 8, 2017	13.96	14.08	13.88	14.02
5710	NASDAQ	PENN	Tue, Feb 7, 2017	13.66	14.02	13.63	14.02
5709	NASDAQ	PENN	Mon, Feb 6, 2017	14.09	14.13	13.50	13.60
5708	NASDAQ	PENN	Fri, Feb 3, 2017	14.44	14.55	14.07	14.13
5707	NASDAQ	PENN	Thu, Feb 2, 2017	14.34	14.61	13.75	14.33
5706	NASDAQ	PENN	Wed, Feb 1, 2017	13.70	13.87	13.54	13.62
5705	NASDAQ	PENN	Tue, Jan 31, 2017	13.79	13.94	13.66	13.78
5704	NASDAQ	PENN	Mon, Jan 30, 2017	13.94	14.00	13.69	13.84
5703	NASDAQ	PENN	Fri, Jan 27, 2017	13.98	14.00	13.71	13.98
5702	NASDAQ	PENN	Thu, Jan 26, 2017	13.86	14.09	13.64	13.66
5701	NASDAQ	PENN	Wed, Jan 25, 2017	14.03	14.12	13.88	13.96
5700	NASDAQ	PENN	Tue, Jan 24, 2017	13.70	13.98	13.67	13.89
5699	NASDAQ	PENN	Mon, Jan 23, 2017	13.41	13.73	13.35	13.70
5698	NASDAQ	PENN	Fri, Jan 20, 2017	13.04	13.44	13.00	13.42
5697	NASDAQ	PENN	Thu, Jan 19, 2017	13.17	13.53	13.06	13.06
5696	NASDAQ	PENN	Wed, Jan 18, 2017	13.25	13.29	13.08	13.14
5695	NASDAQ	PENN	Tue, Jan 17, 2017	13.39	13.44	13.10	13.24
5694	NASDAQ	PENN	Fri, Jan 13, 2017	13.45	13.59	13.30	13.35
5693	NASDAQ	PENN	Thu, Jan 12, 2017	13.39	13.59	13.20	13.45
5692	NASDAQ	PENN	Wed, Jan 11, 2017	13.29	13.37	13.16	13.36
5691	NASDAQ	PENN	Tue, Jan 10, 2017	13.25	13.35	13.09	13.29
5690	NASDAQ	PENN	Mon, Jan 9, 2017	13.68	13.86	13.21	13.26
5689	NASDAQ	PENN	Fri, Jan 6, 2017	14.46	14.46	13.68	13.74
5688	NASDAQ	PENN	Thu, Jan 5, 2017	14.15	14.40	13.92	14.38
5687	NASDAQ	PENN	Wed, Jan 4, 2017	14.09	14.70	14.09	14.66
5686	NASDAQ	PENN	Tue, Jan 3, 2017	13.90	14.20	13.84	14.10
5685	NASDAQ	PENN	Fri, Dec 30, 2016	13.85	13.89	13.66	13.79
5684	NASDAQ	PENN	Thu, Dec 29, 2016	14.00	14.16	13.88	13.88
5683	NASDAQ	PENN	Wed, Dec 28, 2016	14.06	14.18	13.98	14.01
5682	NASDAQ	PENN	Tue, Dec 27, 2016	14.23	14.33	13.86	14.09
5681	NASDAQ	PENN	Fri, Dec 23, 2016	14.35	14.38	14.15	14.27
5680	NASDAQ	PENN	Thu, Dec 22, 2016	14.65	14.65	14.25	14.36
5679	NASDAQ	PENN	Wed, Dec 21, 2016	14.50	14.65	14.36	14.62
5678	NASDAQ	PENN	Tue, Dec 20, 2016	14.57	14.64	14.37	14.46
5677	NASDAQ	PENN	Mon, Dec 19, 2016	14.40	14.67	14.28	14.52
5676	NASDAQ	PENN	Fri, Dec 16, 2016	14.13	14.47	14.12	14.13
5675	NASDAQ	PENN	Thu, Dec 15, 2016	14.15	14.37	14.01	14.12
5674	NASDAQ	PENN	Wed, Dec 14, 2016	14.23	14.30	14.06	14.14
5673	NASDAQ	PENN	Tue, Dec 13, 2016	14.35	14.53	14.20	14.30
5672	NASDAQ	PENN	Mon, Dec 12, 2016	14.46	14.57	14.16	14.27
5671	NASDAQ	PENN	Fri, Dec 9, 2016	14.56	14.78	14.51	14.53
5670	NASDAQ	PENN	Thu, Dec 8, 2016	14.15	14.66	14.03	14.48
5669	NASDAQ	PENN	Wed, Dec 7, 2016	13.93	14.19	13.86	14.13
5668	NASDAQ	PENN	Tue, Dec 6, 2016	13.51	13.91	13.46	13.91
5667	NASDAQ	PENN	Mon, Dec 5, 2016	13.38	13.62	13.30	13.50
5666	NASDAQ	PENN	Fri, Dec 2, 2016	12.85	13.60	12.82	13.37
5665	NASDAQ	PENN	Thu, Dec 1, 2016	13.05	13.15	12.77	12.84
5664	NASDAQ	PENN	Wed, Nov 30, 2016	13.68	13.69	13.10	13.28
5663	NASDAQ	PENN	Tue, Nov 29, 2016	13.75	13.87	13.52	13.59
5662	NASDAQ	PENN	Mon, Nov 28, 2016	13.90	14.00	13.74	13.76
5661	NASDAQ	PENN	Fri, Nov 25, 2016	13.93	14.05	13.88	13.98
5660	NASDAQ	PENN	Wed, Nov 23, 2016	13.94	13.98	13.81	13.93
5659	NASDAQ	PENN	Tue, Nov 22, 2016	13.91	13.95	13.75	13.93
5658	NASDAQ	PENN	Mon, Nov 21, 2016	13.94	14.05	13.83	13.89
5657	NASDAQ	PENN	Fri, Nov 18, 2016	13.84	13.95	13.73	13.84
5656	NASDAQ	PENN	Thu, Nov 17, 2016	13.77	13.99	13.77	13.84
5655	NASDAQ	PENN	Wed, Nov 16, 2016	13.67	13.81	13.53	13.76
5654	NASDAQ	PENN	Tue, Nov 15, 2016	13.44	13.78	13.34	13.67
5653	NASDAQ	PENN	Mon, Nov 14, 2016	13.52	13.71	12.96	13.46
5652	NASDAQ	PENN	Fri, Nov 11, 2016	13.05	13.46	12.92	13.40
5651	NASDAQ	PENN	Thu, Nov 10, 2016	12.81	13.11	12.77	12.99
5650	NASDAQ	PENN	Wed, Nov 9, 2016	12.20	12.72	12.20	12.68
5649	NASDAQ	PENN	Tue, Nov 8, 2016	12.19	12.43	12.10	12.35
5648	NASDAQ	PENN	Mon, Nov 7, 2016	12.35	12.58	12.18	12.23
5647	NASDAQ	PENN	Fri, Nov 4, 2016	12.05	12.23	12.03	12.12
5646	NASDAQ	PENN	Thu, Nov 3, 2016	12.22	12.33	11.93	11.98
5645	NASDAQ	PENN	Wed, Nov 2, 2016	12.89	12.89	12.13	12.23
5644	NASDAQ	PENN	Tue, Nov 1, 2016	12.98	13.02	12.78	12.86
5643	NASDAQ	PENN	Mon, Oct 31, 2016	13.05	13.05	12.83	12.93
5642	NASDAQ	PENN	Fri, Oct 28, 2016	12.94	13.14	12.82	13.05
5641	NASDAQ	PENN	Thu, Oct 27, 2016	13.65	13.76	12.78	13.03
5640	NASDAQ	PENN	Wed, Oct 26, 2016	13.28	13.38	13.19	13.20
5639	NASDAQ	PENN	Tue, Oct 25, 2016	13.55	13.55	13.21	13.39
5638	NASDAQ	PENN	Mon, Oct 24, 2016	13.46	13.63	13.29	13.52
5637	NASDAQ	PENN	Fri, Oct 21, 2016	13.06	13.58	13.06	13.34
5636	NASDAQ	PENN	Thu, Oct 20, 2016	13.14	13.17	12.99	13.15
5635	NASDAQ	PENN	Wed, Oct 19, 2016	13.26	13.44	13.12	13.20
5634	NASDAQ	PENN	Tue, Oct 18, 2016	13.71	13.79	13.25	13.27
5633	NASDAQ	PENN	Mon, Oct 17, 2016	13.51	13.67	13.44	13.56
5632	NASDAQ	PENN	Fri, Oct 14, 2016	13.85	13.89	13.54	13.54
5631	NASDAQ	PENN	Thu, Oct 13, 2016	14.14	14.14	13.71	13.79
5630	NASDAQ	PENN	Wed, Oct 12, 2016	14.46	14.55	14.23	14.23
5629	NASDAQ	PENN	Tue, Oct 11, 2016	14.49	14.59	14.29	14.44
5628	NASDAQ	PENN	Mon, Oct 10, 2016	14.39	14.66	14.33	14.50
5627	NASDAQ	PENN	Fri, Oct 7, 2016	14.05	14.36	14.02	14.35
5626	NASDAQ	PENN	Thu, Oct 6, 2016	13.76	14.13	13.76	13.99
5625	NASDAQ	PENN	Wed, Oct 5, 2016	13.93	14.04	13.64	13.74
5624	NASDAQ	PENN	Tue, Oct 4, 2016	13.12	13.83	13.04	13.80
5623	NASDAQ	PENN	Mon, Oct 3, 2016	13.59	13.69	13.10	13.12
5622	NASDAQ	PENN	Fri, Sep 30, 2016	13.64	13.68	13.49	13.57
5621	NASDAQ	PENN	Thu, Sep 29, 2016	13.55	13.68	13.50	13.63
5620	NASDAQ	PENN	Wed, Sep 28, 2016	13.19	13.68	13.13	13.59
5619	NASDAQ	PENN	Tue, Sep 27, 2016	13.18	13.30	13.08	13.18
5618	NASDAQ	PENN	Mon, Sep 26, 2016	13.23	13.30	13.12	13.17
5617	NASDAQ	PENN	Fri, Sep 23, 2016	13.31	13.36	13.18	13.30
5616	NASDAQ	PENN	Thu, Sep 22, 2016	12.99	13.32	12.88	13.29
5615	NASDAQ	PENN	Wed, Sep 21, 2016	12.72	12.89	12.50	12.86
5614	NASDAQ	PENN	Tue, Sep 20, 2016	13.03	13.41	12.70	12.72
5613	NASDAQ	PENN	Mon, Sep 19, 2016	13.52	13.58	12.97	13.01
5612	NASDAQ	PENN	Fri, Sep 16, 2016	13.37	13.55	13.11	13.35
5611	NASDAQ	PENN	Thu, Sep 15, 2016	13.15	13.60	13.13	13.41
5610	NASDAQ	PENN	Wed, Sep 14, 2016	13.52	13.59	12.81	13.13
5609	NASDAQ	PENN	Tue, Sep 13, 2016	13.67	13.77	13.46	13.56
5608	NASDAQ	PENN	Mon, Sep 12, 2016	13.33	13.83	13.33	13.82
5607	NASDAQ	PENN	Fri, Sep 9, 2016	14.06	14.09	13.45	13.47
5606	NASDAQ	PENN	Thu, Sep 8, 2016	14.28	14.60	14.10	14.11
5605	NASDAQ	PENN	Wed, Sep 7, 2016	14.14	14.28	14.07	14.25
5604	NASDAQ	PENN	Tue, Sep 6, 2016	14.19	14.23	14.01	14.14
5603	NASDAQ	PENN	Fri, Sep 2, 2016	14.16	14.25	14.05	14.12
5602	NASDAQ	PENN	Thu, Sep 1, 2016	14.25	14.38	14.06	14.14
5601	NASDAQ	PENN	Wed, Aug 31, 2016	14.16	14.28	14.08	14.18
5600	NASDAQ	PENN	Tue, Aug 30, 2016	14.35	14.41	14.17	14.19
5599	NASDAQ	PENN	Mon, Aug 29, 2016	14.45	14.49	14.29	14.36
5598	NASDAQ	PENN	Fri, Aug 26, 2016	14.46	14.64	14.21	14.41
5597	NASDAQ	PENN	Thu, Aug 25, 2016	14.57	14.63	14.37	14.46
5596	NASDAQ	PENN	Wed, Aug 24, 2016	14.88	15.00	14.60	14.63
5595	NASDAQ	PENN	Tue, Aug 23, 2016	14.93	15.01	14.88	14.91
5594	NASDAQ	PENN	Mon, Aug 22, 2016	14.82	15.01	14.75	14.91
5593	NASDAQ	PENN	Fri, Aug 19, 2016	14.84	14.87	14.70	14.83
5592	NASDAQ	PENN	Thu, Aug 18, 2016	14.57	14.90	14.55	14.87
5591	NASDAQ	PENN	Wed, Aug 17, 2016	14.54	14.67	14.30	14.63
5590	NASDAQ	PENN	Tue, Aug 16, 2016	14.65	14.75	14.55	14.56
5589	NASDAQ	PENN	Mon, Aug 15, 2016	14.68	14.82	14.61	14.71
5588	NASDAQ	PENN	Fri, Aug 12, 2016	14.74	14.76	14.52	14.62
5587	NASDAQ	PENN	Thu, Aug 11, 2016	14.63	14.91	14.57	14.76
5586	NASDAQ	PENN	Wed, Aug 10, 2016	14.39	14.77	14.28	14.64
5585	NASDAQ	PENN	Tue, Aug 9, 2016	14.80	14.81	14.32	14.42
5584	NASDAQ	PENN	Mon, Aug 8, 2016	14.90	15.00	14.74	14.81
5583	NASDAQ	PENN	Fri, Aug 5, 2016	14.37	14.89	14.16	14.85
5582	NASDAQ	PENN	Thu, Aug 4, 2016	14.77	14.92	14.31	14.34
5581	NASDAQ	PENN	Wed, Aug 3, 2016	14.63	14.91	14.55	14.79
5580	NASDAQ	PENN	Tue, Aug 2, 2016	14.94	14.96	14.60	14.71
5579	NASDAQ	PENN	Mon, Aug 1, 2016	15.00	15.07	14.82	14.94
5578	NASDAQ	PENN	Fri, Jul 29, 2016	15.06	15.17	14.97	15.02
5577	NASDAQ	PENN	Thu, Jul 28, 2016	14.86	15.15	14.37	15.07
5576	NASDAQ	PENN	Wed, Jul 27, 2016	14.38	14.53	14.22	14.29
5575	NASDAQ	PENN	Tue, Jul 26, 2016	14.39	14.50	14.22	14.39
5574	NASDAQ	PENN	Mon, Jul 25, 2016	13.92	14.50	13.89	14.33
5573	NASDAQ	PENN	Fri, Jul 22, 2016	13.34	13.93	13.25	13.92
5572	NASDAQ	PENN	Thu, Jul 21, 2016	13.43	13.56	13.34	13.39
5571	NASDAQ	PENN	Wed, Jul 20, 2016	13.58	13.58	13.29	13.41
5570	NASDAQ	PENN	Tue, Jul 19, 2016	13.72	13.82	13.46	13.49
5569	NASDAQ	PENN	Mon, Jul 18, 2016	14.05	14.15	13.70	13.80
5568	NASDAQ	PENN	Fri, Jul 15, 2016	14.17	14.17	13.94	14.09
5567	NASDAQ	PENN	Thu, Jul 14, 2016	14.07	14.18	13.96	14.09
5566	NASDAQ	PENN	Wed, Jul 13, 2016	13.90	14.02	13.80	13.94
5565	NASDAQ	PENN	Tue, Jul 12, 2016	13.89	14.00	13.82	13.95
5564	NASDAQ	PENN	Mon, Jul 11, 2016	13.83	13.85	13.73	13.80
5563	NASDAQ	PENN	Fri, Jul 8, 2016	13.82	13.90	13.76	13.77
5562	NASDAQ	PENN	Thu, Jul 7, 2016	13.82	13.90	13.56	13.72
5561	NASDAQ	PENN	Wed, Jul 6, 2016	13.69	13.90	13.54	13.83
5560	NASDAQ	PENN	Tue, Jul 5, 2016	13.99	13.99	13.76	13.80
5559	NASDAQ	PENN	Fri, Jul 1, 2016	14.01	14.12	13.81	14.00
5558	NASDAQ	PENN	Thu, Jun 30, 2016	14.02	14.08	13.79	13.95
5557	NASDAQ	PENN	Wed, Jun 29, 2016	13.71	13.82	13.61	13.74
5556	NASDAQ	PENN	Tue, Jun 28, 2016	13.79	14.08	13.45	13.59
5555	NASDAQ	PENN	Mon, Jun 27, 2016	13.84	13.92	13.62	13.69
5554	NASDAQ	PENN	Fri, Jun 24, 2016	13.76	14.07	13.71	13.95
5553	NASDAQ	PENN	Thu, Jun 23, 2016	14.61	14.86	14.21	14.24
5552	NASDAQ	PENN	Wed, Jun 22, 2016	14.85	14.98	14.42	14.42
5551	NASDAQ	PENN	Tue, Jun 21, 2016	14.73	14.88	14.29	14.82
5550	NASDAQ	PENN	Mon, Jun 20, 2016	14.78	14.88	14.67	14.68
5549	NASDAQ	PENN	Fri, Jun 17, 2016	14.56	14.82	14.56	14.59
5548	NASDAQ	PENN	Thu, Jun 16, 2016	14.73	14.87	14.46	14.59
5547	NASDAQ	PENN	Wed, Jun 15, 2016	14.66	15.01	14.64	14.84
5546	NASDAQ	PENN	Tue, Jun 14, 2016	14.26	14.71	14.25	14.64
5545	NASDAQ	PENN	Mon, Jun 13, 2016	14.67	14.89	14.25	14.26
5544	NASDAQ	PENN	Fri, Jun 10, 2016	15.02	15.19	14.74	14.74
5543	NASDAQ	PENN	Thu, Jun 9, 2016	15.18	15.26	15.01	15.19
5542	NASDAQ	PENN	Wed, Jun 8, 2016	15.07	15.36	14.88	15.24
5541	NASDAQ	PENN	Tue, Jun 7, 2016	15.46	15.48	15.02	15.05
5540	NASDAQ	PENN	Mon, Jun 6, 2016	15.44	15.95	15.26	15.48
5539	NASDAQ	PENN	Fri, Jun 3, 2016	15.72	15.83	15.33	15.45
5538	NASDAQ	PENN	Thu, Jun 2, 2016	16.03	16.05	15.69	15.75
5537	NASDAQ	PENN	Wed, Jun 1, 2016	15.63	15.89	15.63	15.75
5536	NASDAQ	PENN	Tue, May 31, 2016	15.15	15.79	15.13	15.67
5535	NASDAQ	PENN	Fri, May 27, 2016	14.89	15.25	14.67	15.14
5534	NASDAQ	PENN	Thu, May 26, 2016	14.95	15.03	14.63	14.82
5533	NASDAQ	PENN	Wed, May 25, 2016	14.89	15.01	14.75	14.96
5532	NASDAQ	PENN	Tue, May 24, 2016	14.61	14.91	14.56	14.86
5531	NASDAQ	PENN	Mon, May 23, 2016	14.52	14.66	14.46	14.54
5530	NASDAQ	PENN	Fri, May 20, 2016	14.66	14.84	14.38	14.55
5529	NASDAQ	PENN	Thu, May 19, 2016	14.82	14.88	14.35	14.55
5528	NASDAQ	PENN	Wed, May 18, 2016	14.98	15.10	14.71	14.90
5527	NASDAQ	PENN	Tue, May 17, 2016	15.37	15.38	15.01	15.05
5526	NASDAQ	PENN	Mon, May 16, 2016	15.58	15.64	15.39	15.39
5525	NASDAQ	PENN	Fri, May 13, 2016	15.68	15.77	15.48	15.53
5524	NASDAQ	PENN	Thu, May 12, 2016	15.99	16.06	15.59	15.73
5523	NASDAQ	PENN	Wed, May 11, 2016	16.38	16.51	15.73	15.92
5522	NASDAQ	PENN	Tue, May 10, 2016	16.08	16.65	16.03	16.49
5521	NASDAQ	PENN	Mon, May 9, 2016	15.88	16.26	15.83	16.10
5520	NASDAQ	PENN	Fri, May 6, 2016	15.90	16.25	15.75	15.84
5519	NASDAQ	PENN	Thu, May 5, 2016	16.00	16.18	15.91	15.96
5518	NASDAQ	PENN	Wed, May 4, 2016	16.03	16.19	15.88	15.93
5517	NASDAQ	PENN	Tue, May 3, 2016	16.30	16.41	16.01	16.18
5516	NASDAQ	PENN	Mon, May 2, 2016	16.15	16.47	16.14	16.45
5515	NASDAQ	PENN	Fri, Apr 29, 2016	16.33	16.52	15.88	16.13
5514	NASDAQ	PENN	Thu, Apr 28, 2016	16.60	17.23	15.93	16.29
5513	NASDAQ	PENN	Wed, Apr 27, 2016	16.99	17.08	16.43	16.51
5512	NASDAQ	PENN	Tue, Apr 26, 2016	16.89	17.09	16.71	17.09
5511	NASDAQ	PENN	Mon, Apr 25, 2016	16.96	17.02	16.82	16.90
5510	NASDAQ	PENN	Fri, Apr 22, 2016	17.06	17.08	16.78	16.96
5509	NASDAQ	PENN	Thu, Apr 21, 2016	17.13	17.31	16.93	17.03
5508	NASDAQ	PENN	Wed, Apr 20, 2016	17.32	17.40	17.04	17.29
5507	NASDAQ	PENN	Tue, Apr 19, 2016	17.27	17.38	17.15	17.32
5506	NASDAQ	PENN	Mon, Apr 18, 2016	17.20	17.25	17.03	17.21
5505	NASDAQ	PENN	Fri, Apr 15, 2016	17.00	17.32	16.89	17.23
5504	NASDAQ	PENN	Thu, Apr 14, 2016	17.14	17.19	16.94	17.05
5503	NASDAQ	PENN	Wed, Apr 13, 2016	17.10	17.12	16.93	17.11
5502	NASDAQ	PENN	Tue, Apr 12, 2016	16.82	17.06	16.70	17.03
5501	NASDAQ	PENN	Mon, Apr 11, 2016	16.97	17.13	16.64	16.86
5500	NASDAQ	PENN	Fri, Apr 8, 2016	16.63	17.03	16.58	16.93
5499	NASDAQ	PENN	Thu, Apr 7, 2016	16.57	16.81	16.39	16.51
5498	NASDAQ	PENN	Wed, Apr 6, 2016	16.62	16.75	16.39	16.71
5497	NASDAQ	PENN	Tue, Apr 5, 2016	16.91	16.91	16.91	16.64
5496	NASDAQ	PENN	Mon, Apr 4, 2016	17.00	17.08	16.76	16.91
5495	NASDAQ	PENN	Fri, Apr 1, 2016	16.59	16.99	16.43	16.94
5494	NASDAQ	PENN	Thu, Mar 31, 2016	16.48	16.72	16.46	16.46
5493	NASDAQ	PENN	Wed, Mar 30, 2016	16.34	16.49	16.23	16.46
5492	NASDAQ	PENN	Tue, Mar 29, 2016	15.15	16.33	15.01	15.17
5491	NASDAQ	PENN	Mon, Mar 28, 2016	15.11	15.21	15.04	15.06
5490	NASDAQ	PENN	Thu, Mar 24, 2016	14.74	14.74	14.74	15.10
5489	NASDAQ	PENN	Wed, Mar 23, 2016	14.86	14.88	14.53	14.74
5488	NASDAQ	PENN	Tue, Mar 22, 2016	14.78	15.06	14.68	14.90
5487	NASDAQ	PENN	Mon, Mar 21, 2016	15.18	15.21	14.65	14.81
5486	NASDAQ	PENN	Fri, Mar 18, 2016	14.92	15.48	14.92	15.24
5485	NASDAQ	PENN	Thu, Mar 17, 2016	14.52	15.05	14.42	14.84
5484	NASDAQ	PENN	Wed, Mar 16, 2016	14.09	14.69	14.09	14.52
5483	NASDAQ	PENN	Tue, Mar 15, 2016	14.47	14.47	14.47	14.18
5482	NASDAQ	PENN	Mon, Mar 14, 2016	14.58	14.65	14.46	14.47
5481	NASDAQ	PENN	Fri, Mar 11, 2016	14.60	14.79	14.48	14.58
5480	NASDAQ	PENN	Thu, Mar 10, 2016	15.22	15.44	14.48	15.10
5479	NASDAQ	PENN	Wed, Mar 9, 2016	14.91	14.91	14.91	15.10
5478	NASDAQ	PENN	Tue, Mar 8, 2016	14.74	14.95	14.46	14.79
5477	NASDAQ	PENN	Mon, Mar 7, 2016	14.55	14.97	14.42	14.79
5476	NASDAQ	PENN	Fri, Mar 4, 2016	14.34	14.34	14.34	14.60
5475	NASDAQ	PENN	Thu, Mar 3, 2016	14.02	14.02	14.02	14.34
5474	NASDAQ	PENN	Wed, Mar 2, 2016	14.03	14.06	13.75	14.06
5473	NASDAQ	PENN	Tue, Mar 1, 2016	13.84	13.84	13.84	14.06
5472	NASDAQ	PENN	Mon, Feb 29, 2016	13.91	14.00	13.80	13.84
5471	NASDAQ	PENN	Fri, Feb 26, 2016	13.58	13.95	13.41	13.94
5470	NASDAQ	PENN	Thu, Feb 25, 2016	13.39	13.62	13.15	13.52
5469	NASDAQ	PENN	Wed, Feb 24, 2016	13.26	13.41	13.05	13.39
5468	NASDAQ	PENN	Tue, Feb 23, 2016	13.63	13.84	13.34	13.40
5467	NASDAQ	PENN	Mon, Feb 22, 2016	13.74	14.00	13.60	13.65
5466	NASDAQ	PENN	Fri, Feb 19, 2016	13.87	13.94	13.50	13.58
5465	NASDAQ	PENN	Thu, Feb 18, 2016	13.89	14.13	13.58	13.94
5464	NASDAQ	PENN	Wed, Feb 17, 2016	14.02	14.43	13.82	13.93
5463	NASDAQ	PENN	Tue, Feb 16, 2016	13.65	14.06	13.43	13.90
5462	NASDAQ	PENN	Fri, Feb 12, 2016	13.26	13.57	13.24	13.46
5461	NASDAQ	PENN	Thu, Feb 11, 2016	12.70	13.20	12.51	13.07
5460	NASDAQ	PENN	Wed, Feb 10, 2016	12.90	13.28	12.83	13.04
5459	NASDAQ	PENN	Tue, Feb 9, 2016	12.67	13.12	12.58	12.81
5458	NASDAQ	PENN	Mon, Feb 8, 2016	13.21	13.45	12.60	12.87
5457	NASDAQ	PENN	Fri, Feb 5, 2016	13.89	14.13	13.40	13.43
5456	NASDAQ	PENN	Thu, Feb 4, 2016	14.27	14.37	13.62	13.80
5455	NASDAQ	PENN	Wed, Feb 3, 2016	13.66	14.02	13.00	13.49
5454	NASDAQ	PENN	Tue, Feb 2, 2016	13.92	14.18	13.14	13.44
5453	NASDAQ	PENN	Mon, Feb 1, 2016	13.99	14.25	13.70	14.07
5452	NASDAQ	PENN	Fri, Jan 29, 2016	13.87	14.20	13.87	14.13
5451	NASDAQ	PENN	Thu, Jan 28, 2016	14.04	14.56	13.72	13.85
5450	NASDAQ	PENN	Wed, Jan 27, 2016	14.07	14.16	13.72	13.90
5449	NASDAQ	PENN	Tue, Jan 26, 2016	13.87	14.15	13.70	14.09
5448	NASDAQ	PENN	Mon, Jan 25, 2016	14.02	14.06	13.68	13.78
5447	NASDAQ	PENN	Fri, Jan 22, 2016	13.83	14.06	13.74	14.05
5446	NASDAQ	PENN	Thu, Jan 21, 2016	13.72	14.05	13.27	13.60
5445	NASDAQ	PENN	Wed, Jan 20, 2016	14.01	14.19	13.01	13.73
5444	NASDAQ	PENN	Tue, Jan 19, 2016	14.53	14.58	13.98	14.17
5443	NASDAQ	PENN	Fri, Jan 15, 2016	14.02	14.35	13.82	14.13
5442	NASDAQ	PENN	Thu, Jan 14, 2016	14.31	14.53	14.01	14.41
5441	NASDAQ	PENN	Wed, Jan 13, 2016	14.42	14.76	13.95	14.28
5440	NASDAQ	PENN	Tue, Jan 12, 2016	15.18	15.20	14.03	14.42
5439	NASDAQ	PENN	Mon, Jan 11, 2016	15.22	15.73	15.16	15.49
5438	NASDAQ	PENN	Fri, Jan 8, 2016	15.06	15.68	15.06	15.17
5437	NASDAQ	PENN	Thu, Jan 7, 2016	15.37	15.68	14.98	14.98
5436	NASDAQ	PENN	Wed, Jan 6, 2016	15.73	15.95	15.41	15.63
5435	NASDAQ	PENN	Tue, Jan 5, 2016	15.80	16.01	15.56	15.92
5434	NASDAQ	PENN	Mon, Jan 4, 2016	15.66	15.83	15.39	15.80
5433	NASDAQ	PENN	Thu, Dec 31, 2015	16.13	16.26	15.92	16.02
5432	NASDAQ	PENN	Wed, Dec 30, 2015	16.75	16.75	16.07	16.23
5431	NASDAQ	PENN	Tue, Dec 29, 2015	16.07	16.53	15.97	16.52
5430	NASDAQ	PENN	Mon, Dec 28, 2015	16.10	16.19	15.73	16.01
5429	NASDAQ	PENN	Thu, Dec 24, 2015	15.99	16.23	15.99	16.20
5428	NASDAQ	PENN	Wed, Dec 23, 2015	15.74	16.19	15.74	16.05
5427	NASDAQ	PENN	Tue, Dec 22, 2015	15.56	15.80	15.43	15.80
5426	NASDAQ	PENN	Mon, Dec 21, 2015	15.33	15.57	15.32	15.55
5425	NASDAQ	PENN	Fri, Dec 18, 2015	15.40	15.68	15.08	15.26
5424	NASDAQ	PENN	Thu, Dec 17, 2015	15.63	15.76	15.40	15.44
5423	NASDAQ	PENN	Wed, Dec 16, 2015	15.25	15.77	15.12	15.61
5422	NASDAQ	PENN	Tue, Dec 15, 2015	14.81	15.27	14.81	15.11
5421	NASDAQ	PENN	Mon, Dec 14, 2015	15.65	15.79	14.82	14.83
5420	NASDAQ	PENN	Fri, Dec 11, 2015	15.33	15.92	15.22	15.62
5419	NASDAQ	PENN	Thu, Dec 10, 2015	15.63	15.89	15.61	15.82
5418	NASDAQ	PENN	Wed, Dec 9, 2015	15.61	15.98	15.55	15.70
5417	NASDAQ	PENN	Tue, Dec 8, 2015	15.53	15.70	15.37	15.60
5416	NASDAQ	PENN	Mon, Dec 7, 2015	15.88	16.00	15.50	15.72
5415	NASDAQ	PENN	Fri, Dec 4, 2015	15.82	16.02	15.74	15.94
5414	NASDAQ	PENN	Thu, Dec 3, 2015	15.97	16.12	15.31	15.83
5413	NASDAQ	PENN	Wed, Dec 2, 2015	15.99	16.19	15.81	15.90
5412	NASDAQ	PENN	Tue, Dec 1, 2015	16.04	16.09	15.75	15.95
5411	NASDAQ	PENN	Mon, Nov 30, 2015	16.08	16.15	15.83	15.95
5410	NASDAQ	PENN	Fri, Nov 27, 2015	16.09	16.24	15.87	16.02
5409	NASDAQ	PENN	Wed, Nov 25, 2015	16.13	16.24	15.93	16.14
5408	NASDAQ	PENN	Tue, Nov 24, 2015	15.83	16.11	15.73	16.05
5407	NASDAQ	PENN	Mon, Nov 23, 2015	16.02	16.23	15.78	15.94
5406	NASDAQ	PENN	Fri, Nov 20, 2015	16.10	16.60	16.07	16.08
5405	NASDAQ	PENN	Thu, Nov 19, 2015	15.83	16.00	15.70	15.86
5404	NASDAQ	PENN	Wed, Nov 18, 2015	15.55	16.07	15.47	15.88
5403	NASDAQ	PENN	Tue, Nov 17, 2015	16.20	16.20	15.45	15.47
5402	NASDAQ	PENN	Mon, Nov 16, 2015	17.00	17.00	15.87	16.11
5401	NASDAQ	PENN	Fri, Nov 13, 2015	17.14	17.18	16.78	17.05
5400	NASDAQ	PENN	Thu, Nov 12, 2015	17.20	17.38	17.14	17.22
5399	NASDAQ	PENN	Wed, Nov 11, 2015	17.52	17.52	17.16	17.31
5398	NASDAQ	PENN	Tue, Nov 10, 2015	17.22	17.44	17.10	17.44
5397	NASDAQ	PENN	Mon, Nov 9, 2015	17.70	17.73	16.74	17.30
5396	NASDAQ	PENN	Fri, Nov 6, 2015	17.81	18.00	17.44	17.77
5395	NASDAQ	PENN	Thu, Nov 5, 2015	17.76	17.97	17.61	17.82
5394	NASDAQ	PENN	Wed, Nov 4, 2015	17.99	18.00	17.68	17.73
5393	NASDAQ	PENN	Tue, Nov 3, 2015	17.95	18.09	17.89	17.99
5392	NASDAQ	PENN	Mon, Nov 2, 2015	17.96	18.06	17.85	18.00
5391	NASDAQ	PENN	Fri, Oct 30, 2015	17.78	17.94	17.53	17.86
5390	NASDAQ	PENN	Thu, Oct 29, 2015	18.00	18.23	17.73	17.81
5389	NASDAQ	PENN	Wed, Oct 28, 2015	17.58	18.06	17.50	18.00
5388	NASDAQ	PENN	Tue, Oct 27, 2015	17.70	17.99	17.51	17.58
5387	NASDAQ	PENN	Mon, Oct 26, 2015	17.44	17.93	17.32	17.86
5386	NASDAQ	PENN	Fri, Oct 23, 2015	17.02	17.62	16.59	17.53
5385	NASDAQ	PENN	Thu, Oct 22, 2015	17.73	18.05	16.43	16.77
5384	NASDAQ	PENN	Wed, Oct 21, 2015	17.65	17.92	16.64	16.87
5383	NASDAQ	PENN	Tue, Oct 20, 2015	17.90	17.99	17.43	17.71
5382	NASDAQ	PENN	Mon, Oct 19, 2015	17.86	18.01	17.72	17.84
5381	NASDAQ	PENN	Fri, Oct 16, 2015	18.45	18.68	17.71	17.99
5380	NASDAQ	PENN	Thu, Oct 15, 2015	18.71	18.88	18.32	18.44
5379	NASDAQ	PENN	Wed, Oct 14, 2015	18.84	19.05	18.55	18.56
5378	NASDAQ	PENN	Tue, Oct 13, 2015	18.72	18.91	18.60	18.75
5377	NASDAQ	PENN	Mon, Oct 12, 2015	18.75	18.96	18.65	18.75
5376	NASDAQ	PENN	Fri, Oct 9, 2015	18.78	18.84	18.46	18.80
5375	NASDAQ	PENN	Thu, Oct 8, 2015	18.60	18.92	18.38	18.74
5374	NASDAQ	PENN	Wed, Oct 7, 2015	17.98	18.63	17.85	18.57
5373	NASDAQ	PENN	Tue, Oct 6, 2015	18.13	18.13	17.77	17.85
5372	NASDAQ	PENN	Mon, Oct 5, 2015	17.69	18.17	17.51	18.11
5371	NASDAQ	PENN	Fri, Oct 2, 2015	17.23	17.51	16.85	17.49
5370	NASDAQ	PENN	Thu, Oct 1, 2015	16.87	17.30	16.69	17.29
5369	NASDAQ	PENN	Wed, Sep 30, 2015	16.31	16.87	16.01	16.78
5368	NASDAQ	PENN	Tue, Sep 29, 2015	16.35	16.41	15.90	16.04
5367	NASDAQ	PENN	Mon, Sep 28, 2015	16.90	17.09	16.29	16.31
5366	NASDAQ	PENN	Fri, Sep 25, 2015	17.30	17.85	16.89	16.95
5365	NASDAQ	PENN	Thu, Sep 24, 2015	17.06	17.27	16.84	17.11
5364	NASDAQ	PENN	Wed, Sep 23, 2015	17.39	17.47	17.08	17.14
5363	NASDAQ	PENN	Tue, Sep 22, 2015	17.54	17.79	17.25	17.32
5362	NASDAQ	PENN	Mon, Sep 21, 2015	17.75	17.96	17.49	17.76
5361	NASDAQ	PENN	Fri, Sep 18, 2015	17.88	18.04	17.53	17.58
5360	NASDAQ	PENN	Thu, Sep 17, 2015	18.02	18.25	17.81	18.13
5359	NASDAQ	PENN	Wed, Sep 16, 2015	17.84	18.08	17.72	18.01
5358	NASDAQ	PENN	Tue, Sep 15, 2015	17.82	18.06	17.63	17.85
5357	NASDAQ	PENN	Mon, Sep 14, 2015	17.84	17.89	17.67	17.75
5356	NASDAQ	PENN	Fri, Sep 11, 2015	17.47	17.90	17.47	17.82
5355	NASDAQ	PENN	Thu, Sep 10, 2015	17.53	17.91	17.25	17.62
5354	NASDAQ	PENN	Wed, Sep 9, 2015	18.47	18.47	17.61	17.62
5353	NASDAQ	PENN	Tue, Sep 8, 2015	18.36	18.40	18.11	18.29
5352	NASDAQ	PENN	Fri, Sep 4, 2015	18.01	18.37	17.94	18.18
5351	NASDAQ	PENN	Thu, Sep 3, 2015	18.06	18.56	18.06	18.26
5350	NASDAQ	PENN	Wed, Sep 2, 2015	17.85	18.10	17.65	18.06
5349	NASDAQ	PENN	Tue, Sep 1, 2015	17.78	18.23	17.60	17.69
5348	NASDAQ	PENN	Mon, Aug 31, 2015	18.26	18.43	17.98	18.16
5347	NASDAQ	PENN	Fri, Aug 28, 2015	18.08	18.59	18.01	18.43
5346	NASDAQ	PENN	Thu, Aug 27, 2015	17.83	18.32	17.71	18.08
5345	NASDAQ	PENN	Wed, Aug 26, 2015	17.71	17.76	17.28	17.68
5344	NASDAQ	PENN	Tue, Aug 25, 2015	17.71	17.91	17.27	17.33
5343	NASDAQ	PENN	Mon, Aug 24, 2015	16.57	17.61	16.05	17.20
5342	NASDAQ	PENN	Fri, Aug 21, 2015	17.45	17.87	17.08	17.69
5341	NASDAQ	PENN	Thu, Aug 20, 2015	18.23	18.44	17.56	17.81
5340	NASDAQ	PENN	Wed, Aug 19, 2015	18.56	18.56	18.24	18.35
5339	NASDAQ	PENN	Tue, Aug 18, 2015	18.61	18.78	18.49	18.68
5338	NASDAQ	PENN	Mon, Aug 17, 2015	18.61	18.83	18.50	18.70
5337	NASDAQ	PENN	Fri, Aug 14, 2015	18.69	18.78	18.40	18.61
5336	NASDAQ	PENN	Thu, Aug 13, 2015	18.73	19.13	18.54	18.74
5335	NASDAQ	PENN	Wed, Aug 12, 2015	18.54	18.74	18.20	18.64
5334	NASDAQ	PENN	Tue, Aug 11, 2015	18.80	19.06	18.47	18.80
5333	NASDAQ	PENN	Mon, Aug 10, 2015	19.15	19.27	18.79	18.86
5332	NASDAQ	PENN	Fri, Aug 7, 2015	18.91	19.05	18.74	18.99
5331	NASDAQ	PENN	Thu, Aug 6, 2015	19.17	19.34	18.73	19.02
5330	NASDAQ	PENN	Wed, Aug 5, 2015	19.36	19.57	19.06	19.19
5329	NASDAQ	PENN	Tue, Aug 4, 2015	19.32	19.59	19.21	19.28
5328	NASDAQ	PENN	Mon, Aug 3, 2015	19.16	19.42	19.07	19.34
5327	NASDAQ	PENN	Fri, Jul 31, 2015	18.97	19.40	18.91	19.08
5326	NASDAQ	PENN	Thu, Jul 30, 2015	18.57	19.12	18.34	18.88
5325	NASDAQ	PENN	Wed, Jul 29, 2015	18.71	18.86	18.33	18.58
5324	NASDAQ	PENN	Tue, Jul 28, 2015	18.76	19.11	18.55	18.68
5323	NASDAQ	PENN	Mon, Jul 27, 2015	18.65	19.07	18.52	18.66
5322	NASDAQ	PENN	Fri, Jul 24, 2015	19.09	19.53	18.64	18.87
5321	NASDAQ	PENN	Thu, Jul 23, 2015	20.04	20.23	18.88	19.04
5320	NASDAQ	PENN	Wed, Jul 22, 2015	19.14	19.46	19.11	19.24
5319	NASDAQ	PENN	Tue, Jul 21, 2015	19.19	19.33	19.03	19.20
5318	NASDAQ	PENN	Mon, Jul 20, 2015	19.32	19.32	18.97	18.99
5317	NASDAQ	PENN	Fri, Jul 17, 2015	19.11	19.25	18.85	19.10
5316	NASDAQ	PENN	Thu, Jul 16, 2015	19.26	19.35	19.04	19.16
5315	NASDAQ	PENN	Wed, Jul 15, 2015	19.43	19.55	19.10	19.12
5314	NASDAQ	PENN	Tue, Jul 14, 2015	19.09	19.69	18.84	19.50
5313	NASDAQ	PENN	Mon, Jul 13, 2015	18.93	19.01	18.82	18.90
5312	NASDAQ	PENN	Fri, Jul 10, 2015	18.53	18.74	18.40	18.72
5311	NASDAQ	PENN	Thu, Jul 9, 2015	18.42	18.73	18.22	18.31
5310	NASDAQ	PENN	Wed, Jul 8, 2015	18.43	18.69	18.07	18.22
5309	NASDAQ	PENN	Tue, Jul 7, 2015	18.34	18.62	18.02	18.61
5308	NASDAQ	PENN	Mon, Jul 6, 2015	18.26	18.58	18.13	18.34
5307	NASDAQ	PENN	Thu, Jul 2, 2015	18.52	18.85	18.17	18.35
5306	NASDAQ	PENN	Wed, Jul 1, 2015	18.55	18.55	18.29	18.49
5305	NASDAQ	PENN	Tue, Jun 30, 2015	18.37	18.60	17.98	18.35
5304	NASDAQ	PENN	Mon, Jun 29, 2015	18.53	18.80	18.09	18.20
5303	NASDAQ	PENN	Fri, Jun 26, 2015	18.26	18.66	18.11	18.66
5302	NASDAQ	PENN	Thu, Jun 25, 2015	18.03	18.23	18.02	18.21
5301	NASDAQ	PENN	Wed, Jun 24, 2015	18.11	18.11	17.89	18.02
5300	NASDAQ	PENN	Tue, Jun 23, 2015	18.11	18.16	17.82	18.11
5299	NASDAQ	PENN	Mon, Jun 22, 2015	18.13	18.33	17.88	18.10
5298	NASDAQ	PENN	Fri, Jun 19, 2015	18.16	18.33	17.86	18.08
5297	NASDAQ	PENN	Thu, Jun 18, 2015	18.04	18.34	18.03	18.16
5296	NASDAQ	PENN	Wed, Jun 17, 2015	17.88	18.07	17.83	18.04
5295	NASDAQ	PENN	Tue, Jun 16, 2015	17.75	18.02	17.63	17.86
5294	NASDAQ	PENN	Mon, Jun 15, 2015	17.46	17.92	17.38	17.77
5293	NASDAQ	PENN	Fri, Jun 12, 2015	17.68	17.78	17.52	17.54
5292	NASDAQ	PENN	Thu, Jun 11, 2015	17.62	17.95	17.37	17.73
5291	NASDAQ	PENN	Wed, Jun 10, 2015	16.83	17.77	16.72	17.61
5290	NASDAQ	PENN	Tue, Jun 9, 2015	16.59	16.85	16.55	16.78
5289	NASDAQ	PENN	Mon, Jun 8, 2015	16.75	16.87	16.55	16.63
5288	NASDAQ	PENN	Fri, Jun 5, 2015	16.48	16.87	16.33	16.84
5287	NASDAQ	PENN	Thu, Jun 4, 2015	16.55	16.77	16.49	16.50
5286	NASDAQ	PENN	Wed, Jun 3, 2015	16.65	16.85	16.35	16.55
5285	NASDAQ	PENN	Tue, Jun 2, 2015	16.53	16.75	16.45	16.59
5284	NASDAQ	PENN	Mon, Jun 1, 2015	16.61	16.70	16.34	16.59
5283	NASDAQ	PENN	Fri, May 29, 2015	16.73	16.89	16.46	16.63
5282	NASDAQ	PENN	Thu, May 28, 2015	16.75	16.86	16.64	16.76
5281	NASDAQ	PENN	Wed, May 27, 2015	16.50	16.81	16.40	16.78
5280	NASDAQ	PENN	Tue, May 26, 2015	16.71	16.76	16.41	16.50
5279	NASDAQ	PENN	Fri, May 22, 2015	16.97	17.17	16.73	16.79
5278	NASDAQ	PENN	Thu, May 21, 2015	16.81	17.11	16.71	17.02
5277	NASDAQ	PENN	Wed, May 20, 2015	16.83	17.09	16.62	16.87
5276	NASDAQ	PENN	Tue, May 19, 2015	16.77	16.92	16.63	16.77
5275	NASDAQ	PENN	Mon, May 18, 2015	17.03	17.12	16.56	16.77
5274	NASDAQ	PENN	Fri, May 15, 2015	16.55	16.83	16.46	16.59
5273	NASDAQ	PENN	Thu, May 14, 2015	16.33	16.63	16.23	16.51
5272	NASDAQ	PENN	Wed, May 13, 2015	16.37	16.60	16.14	16.28
5271	NASDAQ	PENN	Tue, May 12, 2015	16.00	16.60	15.81	16.39
5270	NASDAQ	PENN	Mon, May 11, 2015	15.86	16.04	15.76	15.90
5269	NASDAQ	PENN	Fri, May 8, 2015	16.15	16.22	15.50	15.88
5268	NASDAQ	PENN	Thu, May 7, 2015	15.91	16.11	15.78	15.99
5267	NASDAQ	PENN	Wed, May 6, 2015	16.05	16.07	15.75	15.89
5266	NASDAQ	PENN	Tue, May 5, 2015	16.33	16.34	15.88	15.95
5265	NASDAQ	PENN	Mon, May 4, 2015	16.03	16.50	15.76	16.31
5264	NASDAQ	PENN	Fri, May 1, 2015	16.18	16.33	15.90	16.15
5263	NASDAQ	PENN	Thu, Apr 30, 2015	16.14	16.14	15.65	16.08
5262	NASDAQ	PENN	Wed, Apr 29, 2015	16.57	16.89	15.96	16.11
5261	NASDAQ	PENN	Tue, Apr 28, 2015	16.68	16.90	16.53	16.77
5260	NASDAQ	PENN	Mon, Apr 27, 2015	17.00	17.22	16.56	16.75
5259	NASDAQ	PENN	Fri, Apr 24, 2015	16.64	17.10	16.47	16.95
5258	NASDAQ	PENN	Thu, Apr 23, 2015	16.70	16.92	15.45	16.68
5257	NASDAQ	PENN	Wed, Apr 22, 2015	16.04	16.45	15.96	16.44
5256	NASDAQ	PENN	Tue, Apr 21, 2015	15.99	16.07	15.82	16.04
5255	NASDAQ	PENN	Mon, Apr 20, 2015	16.09	16.12	15.84	16.00
5254	NASDAQ	PENN	Fri, Apr 17, 2015	16.07	16.19	15.78	16.00
5253	NASDAQ	PENN	Thu, Apr 16, 2015	15.32	15.71	15.20	15.70
5252	NASDAQ	PENN	Wed, Apr 15, 2015	14.96	15.35	14.79	15.30
5251	NASDAQ	PENN	Tue, Apr 14, 2015	15.22	15.27	14.78	14.82
5250	NASDAQ	PENN	Mon, Apr 13, 2015	15.31	15.38	15.13	15.26
5249	NASDAQ	PENN	Fri, Apr 10, 2015	15.22	15.40	14.99	15.35
5248	NASDAQ	PENN	Thu, Apr 9, 2015	15.63	15.66	15.09	15.17
5247	NASDAQ	PENN	Wed, Apr 8, 2015	15.00	15.65	14.86	15.59
5246	NASDAQ	PENN	Tue, Apr 7, 2015	15.48	15.55	14.91	14.92
5245	NASDAQ	PENN	Mon, Apr 6, 2015	15.63	15.84	15.43	15.45
5244	NASDAQ	PENN	Thu, Apr 2, 2015	15.58	15.85	15.40	15.67
5243	NASDAQ	PENN	Wed, Apr 1, 2015	15.69	15.69	15.24	15.56
5242	NASDAQ	PENN	Tue, Mar 31, 2015	15.27	15.86	15.10	15.66
5241	NASDAQ	PENN	Mon, Mar 30, 2015	15.56	15.73	15.24	15.32
5240	NASDAQ	PENN	Fri, Mar 27, 2015	15.53	15.59	15.21	15.53
5239	NASDAQ	PENN	Thu, Mar 26, 2015	15.51	15.65	15.44	15.50
5238	NASDAQ	PENN	Wed, Mar 25, 2015	16.16	16.28	15.60	15.62
5237	NASDAQ	PENN	Tue, Mar 24, 2015	15.74	16.26	15.73	16.11
5236	NASDAQ	PENN	Mon, Mar 23, 2015	15.47	16.05	15.47	15.73
5235	NASDAQ	PENN	Fri, Mar 20, 2015	16.15	16.20	15.51	15.51
5234	NASDAQ	PENN	Thu, Mar 19, 2015	16.19	16.41	15.85	16.04
5233	NASDAQ	PENN	Wed, Mar 18, 2015	16.30	16.56	16.25	16.29
5232	NASDAQ	PENN	Tue, Mar 17, 2015	16.39	16.58	16.16	16.38
5231	NASDAQ	PENN	Mon, Mar 16, 2015	16.42	16.58	16.16	16.36
5230	NASDAQ	PENN	Fri, Mar 13, 2015	16.21	16.55	16.13	16.31
5229	NASDAQ	PENN	Thu, Mar 12, 2015	15.82	16.28	15.76	16.20
5228	NASDAQ	PENN	Wed, Mar 11, 2015	16.31	16.35	15.64	15.76
5227	NASDAQ	PENN	Tue, Mar 10, 2015	15.97	16.35	15.97	16.26
5226	NASDAQ	PENN	Mon, Mar 9, 2015	16.03	16.36	15.99	16.23
5225	NASDAQ	PENN	Fri, Mar 6, 2015	16.17	16.18	15.81	15.93
5224	NASDAQ	PENN	Thu, Mar 5, 2015	16.38	16.38	16.04	16.29
5223	NASDAQ	PENN	Wed, Mar 4, 2015	16.43	16.43	16.04	16.13
5222	NASDAQ	PENN	Tue, Mar 3, 2015	16.80	16.90	16.37	16.50
5221	NASDAQ	PENN	Mon, Mar 2, 2015	16.25	17.00	16.25	16.84
5220	NASDAQ	PENN	Fri, Feb 27, 2015	16.29	16.40	16.07	16.29
5219	NASDAQ	PENN	Thu, Feb 26, 2015	16.40	16.68	16.16	16.30
5218	NASDAQ	PENN	Wed, Feb 25, 2015	16.25	16.60	16.16	16.45
5217	NASDAQ	PENN	Tue, Feb 24, 2015	16.45	16.54	16.12	16.27
5216	NASDAQ	PENN	Mon, Feb 23, 2015	16.91	16.92	16.36	16.57
5215	NASDAQ	PENN	Fri, Feb 20, 2015	16.65	16.70	16.37	16.39
5214	NASDAQ	PENN	Thu, Feb 19, 2015	16.80	16.86	16.66	16.69
5213	NASDAQ	PENN	Wed, Feb 18, 2015	16.51	16.87	16.51	16.78
5212	NASDAQ	PENN	Tue, Feb 17, 2015	16.58	16.82	16.53	16.61
5211	NASDAQ	PENN	Fri, Feb 13, 2015	16.80	16.95	16.60	16.62
5210	NASDAQ	PENN	Thu, Feb 12, 2015	16.74	17.06	16.61	16.83
5209	NASDAQ	PENN	Wed, Feb 11, 2015	16.44	16.73	16.40	16.69
5208	NASDAQ	PENN	Tue, Feb 10, 2015	16.36	16.58	16.25	16.50
5207	NASDAQ	PENN	Mon, Feb 9, 2015	15.75	16.23	15.55	16.20
5206	NASDAQ	PENN	Fri, Feb 6, 2015	16.04	16.13	15.71	15.77
5205	NASDAQ	PENN	Thu, Feb 5, 2015	15.78	16.10	15.68	15.98
5204	NASDAQ	PENN	Wed, Feb 4, 2015	15.66	15.85	15.49	15.70
5203	NASDAQ	PENN	Tue, Feb 3, 2015	15.57	15.83	15.07	15.70
5202	NASDAQ	PENN	Mon, Feb 2, 2015	13.34	15.31	13.34	15.28
5201	NASDAQ	PENN	Fri, Jan 30, 2015	15.56	15.86	14.91	14.97
5200	NASDAQ	PENN	Thu, Jan 29, 2015	15.72	16.25	15.12	15.61
5199	NASDAQ	PENN	Wed, Jan 28, 2015	15.45	15.46	15.15	15.26
5198	NASDAQ	PENN	Tue, Jan 27, 2015	15.40	15.61	15.28	15.31
5197	NASDAQ	PENN	Mon, Jan 26, 2015	15.47	15.62	15.33	15.62
5196	NASDAQ	PENN	Fri, Jan 23, 2015	15.40	15.61	15.23	15.32
5195	NASDAQ	PENN	Thu, Jan 22, 2015	15.66	15.73	15.21	15.45
5194	NASDAQ	PENN	Wed, Jan 21, 2015	15.28	15.65	15.05	15.59
5193	NASDAQ	PENN	Tue, Jan 20, 2015	15.21	15.38	15.02	15.11
5192	NASDAQ	PENN	Fri, Jan 16, 2015	15.14	15.49	15.03	15.10
5191	NASDAQ	PENN	Thu, Jan 15, 2015	15.40	15.46	15.08	15.19
5190	NASDAQ	PENN	Wed, Jan 14, 2015	14.54	15.43	14.35	15.42
5189	NASDAQ	PENN	Tue, Jan 13, 2015	14.87	15.14	14.52	14.67
5188	NASDAQ	PENN	Mon, Jan 12, 2015	14.51	14.82	14.27	14.55
5187	NASDAQ	PENN	Fri, Jan 9, 2015	14.50	14.88	14.28	14.48
5186	NASDAQ	PENN	Thu, Jan 8, 2015	14.44	15.07	14.41	14.52
5185	NASDAQ	PENN	Wed, Jan 7, 2015	13.35	14.29	13.25	14.23
5184	NASDAQ	PENN	Tue, Jan 6, 2015	13.24	13.45	12.88	13.21
5183	NASDAQ	PENN	Mon, Jan 5, 2015	13.40	13.57	13.07	13.19
5182	NASDAQ	PENN	Fri, Jan 2, 2015	13.73	13.96	13.39	13.48
5181	NASDAQ	PENN	Wed, Dec 31, 2014	13.69	13.94	13.62	13.73
5180	NASDAQ	PENN	Tue, Dec 30, 2014	13.60	13.69	13.44	13.64
5179	NASDAQ	PENN	Mon, Dec 29, 2014	13.66	13.67	13.51	13.60
5178	NASDAQ	PENN	Fri, Dec 26, 2014	13.73	13.73	13.55	13.63
5177	NASDAQ	PENN	Wed, Dec 24, 2014	13.74	13.75	13.60	13.65
5176	NASDAQ	PENN	Tue, Dec 23, 2014	13.45	13.73	13.30	13.71
5175	NASDAQ	PENN	Mon, Dec 22, 2014	13.14	13.44	13.14	13.40
5174	NASDAQ	PENN	Fri, Dec 19, 2014	13.11	13.26	12.82	13.13
5173	NASDAQ	PENN	Thu, Dec 18, 2014	12.94	13.27	12.74	13.09
5172	NASDAQ	PENN	Wed, Dec 17, 2014	12.77	13.23	12.52	12.76
5171	NASDAQ	PENN	Tue, Dec 16, 2014	13.05	13.17	12.75	12.77
5170	NASDAQ	PENN	Mon, Dec 15, 2014	13.30	13.56	12.88	13.12
5169	NASDAQ	PENN	Fri, Dec 12, 2014	12.78	13.58	12.71	13.29
5168	NASDAQ	PENN	Thu, Dec 11, 2014	13.05	13.25	12.84	12.89
5167	NASDAQ	PENN	Wed, Dec 10, 2014	13.20	13.25	12.88	12.95
5166	NASDAQ	PENN	Tue, Dec 9, 2014	13.22	13.45	13.15	13.24
5165	NASDAQ	PENN	Mon, Dec 8, 2014	13.41	13.59	13.34	13.40
5164	NASDAQ	PENN	Fri, Dec 5, 2014	13.47	13.59	13.43	13.44
5163	NASDAQ	PENN	Thu, Dec 4, 2014	13.52	13.64	13.33	13.45
5162	NASDAQ	PENN	Wed, Dec 3, 2014	13.74	13.79	13.50	13.57
5161	NASDAQ	PENN	Tue, Dec 2, 2014	13.60	14.20	13.60	13.76
5160	NASDAQ	PENN	Mon, Dec 1, 2014	14.13	14.13	13.46	13.51
5159	NASDAQ	PENN	Fri, Nov 28, 2014	13.89	14.33	13.87	14.20
5158	NASDAQ	PENN	Wed, Nov 26, 2014	14.07	14.07	13.77	13.82
5157	NASDAQ	PENN	Tue, Nov 25, 2014	14.26	14.26	13.96	14.03
5156	NASDAQ	PENN	Mon, Nov 24, 2014	13.90	14.20	13.82	14.20
5155	NASDAQ	PENN	Fri, Nov 21, 2014	14.01	14.13	13.77	13.91
5154	NASDAQ	PENN	Thu, Nov 20, 2014	13.58	14.03	13.48	13.84
5153	NASDAQ	PENN	Wed, Nov 19, 2014	14.10	14.10	13.50	13.60
5152	NASDAQ	PENN	Tue, Nov 18, 2014	13.96	14.24	13.88	14.20
5151	NASDAQ	PENN	Mon, Nov 17, 2014	14.24	14.33	13.83	13.88
5150	NASDAQ	PENN	Fri, Nov 14, 2014	14.66	14.75	14.10	14.30
5149	NASDAQ	PENN	Thu, Nov 13, 2014	14.35	14.50	14.28	14.51
5148	NASDAQ	PENN	Wed, Nov 12, 2014	14.00	14.44	13.93	14.31
5147	NASDAQ	PENN	Tue, Nov 11, 2014	13.38	14.12	13.06	14.09
5146	NASDAQ	PENN	Mon, Nov 10, 2014	13.56	13.58	12.94	13.15
5145	NASDAQ	PENN	Fri, Nov 7, 2014	13.45	13.64	13.25	13.55
5144	NASDAQ	PENN	Thu, Nov 6, 2014	13.42	13.47	13.17	13.45
5143	NASDAQ	PENN	Wed, Nov 5, 2014	13.52	13.52	12.89	13.36
5142	NASDAQ	PENN	Tue, Nov 4, 2014	13.39	13.55	13.23	13.36
5141	NASDAQ	PENN	Mon, Nov 3, 2014	13.13	13.42	12.94	13.17
5140	NASDAQ	PENN	Fri, Oct 31, 2014	13.38	13.49	12.98	13.09
5139	NASDAQ	PENN	Thu, Oct 30, 2014	12.87	13.29	12.87	13.09
5138	NASDAQ	PENN	Wed, Oct 29, 2014	12.97	13.06	12.73	12.97
5137	NASDAQ	PENN	Tue, Oct 28, 2014	12.61	13.00	12.29	12.92
5136	NASDAQ	PENN	Mon, Oct 27, 2014	12.38	12.61	12.22	12.59
5135	NASDAQ	PENN	Fri, Oct 24, 2014	12.22	12.46	11.97	12.41
5134	NASDAQ	PENN	Thu, Oct 23, 2014	11.99	12.53	11.74	12.20
5133	NASDAQ	PENN	Wed, Oct 22, 2014	12.15	12.26	11.85	11.90
5132	NASDAQ	PENN	Tue, Oct 21, 2014	11.84	12.14	11.60	12.05
5131	NASDAQ	PENN	Mon, Oct 20, 2014	11.55	11.85	11.55	11.76
5130	NASDAQ	PENN	Fri, Oct 17, 2014	11.73	11.87	11.48	11.57
5129	NASDAQ	PENN	Thu, Oct 16, 2014	11.12	11.74	10.96	11.56
5128	NASDAQ	PENN	Wed, Oct 15, 2014	10.84	11.32	10.74	11.22
5127	NASDAQ	PENN	Tue, Oct 14, 2014	10.78	11.04	10.63	11.03
5126	NASDAQ	PENN	Mon, Oct 13, 2014	10.73	10.85	10.50	10.68
5125	NASDAQ	PENN	Fri, Oct 10, 2014	10.96	11.20	10.74	10.75
5124	NASDAQ	PENN	Thu, Oct 9, 2014	11.29	11.54	11.00	11.01
5123	NASDAQ	PENN	Wed, Oct 8, 2014	11.36	11.51	11.25	11.32
5122	NASDAQ	PENN	Tue, Oct 7, 2014	11.54	11.64	11.38	11.38
5121	NASDAQ	PENN	Mon, Oct 6, 2014	12.06	12.14	11.67	11.67
5120	NASDAQ	PENN	Fri, Oct 3, 2014	11.63	12.20	11.36	11.99
5119	NASDAQ	PENN	Thu, Oct 2, 2014	11.00	11.57	10.86	11.53
5118	NASDAQ	PENN	Wed, Oct 1, 2014	11.17	11.24	10.86	10.97
5117	NASDAQ	PENN	Tue, Sep 30, 2014	11.46	11.61	11.21	11.21
5116	NASDAQ	PENN	Mon, Sep 29, 2014	11.72	11.75	11.47	11.53
5115	NASDAQ	PENN	Fri, Sep 26, 2014	11.62	11.87	11.62	11.83
5114	NASDAQ	PENN	Thu, Sep 25, 2014	11.83	11.83	11.50	11.61
5113	NASDAQ	PENN	Wed, Sep 24, 2014	11.63	11.84	11.59	11.81
5112	NASDAQ	PENN	Tue, Sep 23, 2014	11.41	11.65	11.40	11.60
5111	NASDAQ	PENN	Mon, Sep 22, 2014	11.67	11.72	11.34	11.46
5110	NASDAQ	PENN	Fri, Sep 19, 2014	11.73	11.86	11.51	11.75
5109	NASDAQ	PENN	Thu, Sep 18, 2014	11.54	11.69	11.39	11.67
5108	NASDAQ	PENN	Wed, Sep 17, 2014	11.33	11.53	11.29	11.49
5107	NASDAQ	PENN	Tue, Sep 16, 2014	11.36	11.49	11.23	11.37
5106	NASDAQ	PENN	Mon, Sep 15, 2014	11.53	11.53	11.32	11.44
5105	NASDAQ	PENN	Fri, Sep 12, 2014	11.65	11.68	11.39	11.55
5104	NASDAQ	PENN	Thu, Sep 11, 2014	11.79	11.87	11.58	11.63
5103	NASDAQ	PENN	Wed, Sep 10, 2014	11.76	11.90	11.69	11.87
5102	NASDAQ	PENN	Tue, Sep 9, 2014	12.03	12.16	11.74	11.77
5101	NASDAQ	PENN	Mon, Sep 8, 2014	11.48	12.22	11.35	12.08
5100	NASDAQ	PENN	Fri, Sep 5, 2014	11.42	11.52	11.38	11.48
5099	NASDAQ	PENN	Thu, Sep 4, 2014	11.27	11.59	11.25	11.45
5098	NASDAQ	PENN	Wed, Sep 3, 2014	11.46	11.48	11.21	11.25
5097	NASDAQ	PENN	Tue, Sep 2, 2014	11.30	11.44	11.18	11.43
5096	NASDAQ	PENN	Fri, Aug 29, 2014	11.26	11.31	11.11	11.29
5095	NASDAQ	PENN	Thu, Aug 28, 2014	11.18	11.32	11.04	11.26
5094	NASDAQ	PENN	Wed, Aug 27, 2014	10.99	11.25	10.96	11.23
5093	NASDAQ	PENN	Tue, Aug 26, 2014	10.77	11.01	10.70	11.00
5092	NASDAQ	PENN	Mon, Aug 25, 2014	10.63	10.78	10.56	10.77
5091	NASDAQ	PENN	Fri, Aug 22, 2014	10.76	10.79	10.55	10.56
5090	NASDAQ	PENN	Thu, Aug 21, 2014	10.67	10.82	10.51	10.79
5089	NASDAQ	PENN	Wed, Aug 20, 2014	10.89	10.93	10.66	10.70
5088	NASDAQ	PENN	Tue, Aug 19, 2014	11.03	11.08	10.86	10.98
5087	NASDAQ	PENN	Mon, Aug 18, 2014	10.89	11.06	10.86	11.03
5086	NASDAQ	PENN	Fri, Aug 15, 2014	11.00	11.01	10.72	10.83
5085	NASDAQ	PENN	Thu, Aug 14, 2014	10.84	10.98	10.69	10.93
5084	NASDAQ	PENN	Wed, Aug 13, 2014	10.90	10.99	10.58	10.84
5083	NASDAQ	PENN	Tue, Aug 12, 2014	10.83	11.00	10.69	10.90
5082	NASDAQ	PENN	Mon, Aug 11, 2014	10.75	10.90	10.63	10.87
5081	NASDAQ	PENN	Fri, Aug 8, 2014	10.76	10.89	10.66	10.69
5080	NASDAQ	PENN	Thu, Aug 7, 2014	10.81	11.06	10.73	10.78
5079	NASDAQ	PENN	Wed, Aug 6, 2014	10.36	10.86	10.17	10.76
5078	NASDAQ	PENN	Tue, Aug 5, 2014	10.42	10.62	10.35	10.41
5077	NASDAQ	PENN	Mon, Aug 4, 2014	10.19	10.55	10.07	10.50
5076	NASDAQ	PENN	Fri, Aug 1, 2014	10.47	10.58	10.17	10.18
5075	NASDAQ	PENN	Thu, Jul 31, 2014	10.56	10.64	10.43	10.48
5074	NASDAQ	PENN	Wed, Jul 30, 2014	10.63	10.77	10.50	10.68
5073	NASDAQ	PENN	Tue, Jul 29, 2014	10.49	10.61	10.36	10.43
5072	NASDAQ	PENN	Mon, Jul 28, 2014	10.93	11.09	10.29	10.47
5071	NASDAQ	PENN	Fri, Jul 25, 2014	10.89	11.12	10.72	10.94
5070	NASDAQ	PENN	Thu, Jul 24, 2014	11.47	12.03	10.60	10.94
5069	NASDAQ	PENN	Wed, Jul 23, 2014	11.60	11.91	11.28	11.35
5068	NASDAQ	PENN	Tue, Jul 22, 2014	11.36	11.79	11.29	11.60
5067	NASDAQ	PENN	Mon, Jul 21, 2014	11.25	11.40	11.18	11.29
5066	NASDAQ	PENN	Fri, Jul 18, 2014	11.13	11.40	11.10	11.32
5065	NASDAQ	PENN	Thu, Jul 17, 2014	11.23	11.24	11.05	11.14
5064	NASDAQ	PENN	Wed, Jul 16, 2014	11.35	11.40	11.26	11.29
5063	NASDAQ	PENN	Tue, Jul 15, 2014	11.58	11.69	11.21	11.28
5062	NASDAQ	PENN	Mon, Jul 14, 2014	11.81	11.83	11.53	11.55
5061	NASDAQ	PENN	Fri, Jul 11, 2014	11.75	11.99	11.65	11.69
5060	NASDAQ	PENN	Thu, Jul 10, 2014	11.97	12.09	11.69	11.78
5059	NASDAQ	PENN	Wed, Jul 9, 2014	12.09	12.25	11.95	12.14
5058	NASDAQ	PENN	Tue, Jul 8, 2014	12.38	12.45	11.81	12.06
5057	NASDAQ	PENN	Mon, Jul 7, 2014	12.40	12.63	12.36	12.46
5056	NASDAQ	PENN	Thu, Jul 3, 2014	12.20	12.64	12.13	12.44
5055	NASDAQ	PENN	Wed, Jul 2, 2014	11.90	12.33	11.90	12.17
5054	NASDAQ	PENN	Tue, Jul 1, 2014	12.15	12.28	11.91	11.91
5053	NASDAQ	PENN	Mon, Jun 30, 2014	11.91	12.16	11.74	12.14
5052	NASDAQ	PENN	Fri, Jun 27, 2014	11.87	12.19	11.74	11.89
5051	NASDAQ	PENN	Thu, Jun 26, 2014	12.30	12.49	11.98	11.99
5050	NASDAQ	PENN	Wed, Jun 25, 2014	11.78	12.54	11.61	12.30
5049	NASDAQ	PENN	Tue, Jun 24, 2014	11.94	12.19	11.63	11.77
5048	NASDAQ	PENN	Mon, Jun 23, 2014	11.95	12.04	11.81	11.98
5047	NASDAQ	PENN	Fri, Jun 20, 2014	12.19	12.33	11.91	11.95
5046	NASDAQ	PENN	Thu, Jun 19, 2014	12.25	12.33	12.08	12.18
5045	NASDAQ	PENN	Wed, Jun 18, 2014	12.25	12.31	11.98	12.18
5044	NASDAQ	PENN	Tue, Jun 17, 2014	12.12	12.32	12.05	12.28
5043	NASDAQ	PENN	Mon, Jun 16, 2014	12.52	12.57	12.10	12.18
5042	NASDAQ	PENN	Fri, Jun 13, 2014	12.40	12.63	12.27	12.57
5041	NASDAQ	PENN	Thu, Jun 12, 2014	12.21	12.50	12.05	12.39
5040	NASDAQ	PENN	Wed, Jun 11, 2014	11.80	12.25	11.77	12.21
5039	NASDAQ	PENN	Tue, Jun 10, 2014	11.54	11.85	11.50	11.84
5038	NASDAQ	PENN	Mon, Jun 9, 2014	11.54	11.64	11.30	11.60
5037	NASDAQ	PENN	Fri, Jun 6, 2014	11.35	11.67	11.22	11.64
5036	NASDAQ	PENN	Thu, Jun 5, 2014	11.12	11.46	11.03	11.32
5035	NASDAQ	PENN	Wed, Jun 4, 2014	11.27	11.35	11.05	11.11
5034	NASDAQ	PENN	Tue, Jun 3, 2014	11.28	11.43	11.15	11.31
5033	NASDAQ	PENN	Mon, Jun 2, 2014	11.64	11.75	11.30	11.33
5032	NASDAQ	PENN	Fri, May 30, 2014	11.42	11.71	11.31	11.66
5031	NASDAQ	PENN	Thu, May 29, 2014	11.55	11.72	11.43	11.45
5030	NASDAQ	PENN	Wed, May 28, 2014	11.53	11.63	11.30	11.49
5029	NASDAQ	PENN	Tue, May 27, 2014	11.59	11.66	11.46	11.51
5028	NASDAQ	PENN	Fri, May 23, 2014	11.37	11.66	11.33	11.56
5027	NASDAQ	PENN	Thu, May 22, 2014	11.14	11.44	11.07	11.36
5026	NASDAQ	PENN	Wed, May 21, 2014	10.96	11.30	10.96	11.14
5025	NASDAQ	PENN	Tue, May 20, 2014	11.27	11.27	10.89	10.95
5024	NASDAQ	PENN	Mon, May 19, 2014	11.24	11.31	11.02	11.28
5023	NASDAQ	PENN	Fri, May 16, 2014	11.32	11.32	10.96	11.25
5022	NASDAQ	PENN	Thu, May 15, 2014	11.15	11.33	10.91	11.29
5021	NASDAQ	PENN	Wed, May 14, 2014	11.39	11.52	11.17	11.21
5020	NASDAQ	PENN	Tue, May 13, 2014	11.31	11.70	11.17	11.32
5019	NASDAQ	PENN	Mon, May 12, 2014	11.26	11.59	11.14	11.29
5018	NASDAQ	PENN	Fri, May 9, 2014	11.14	11.28	11.01	11.22
5017	NASDAQ	PENN	Thu, May 8, 2014	10.27	11.45	10.26	11.15
5016	NASDAQ	PENN	Wed, May 7, 2014	10.85	10.88	10.52	10.80
5015	NASDAQ	PENN	Tue, May 6, 2014	11.02	11.07	10.77	10.80
5014	NASDAQ	PENN	Mon, May 5, 2014	11.45	11.49	10.95	11.06
5013	NASDAQ	PENN	Fri, May 2, 2014	11.20	11.53	11.15	11.52
5012	NASDAQ	PENN	Thu, May 1, 2014	11.05	11.19	10.83	11.13
5011	NASDAQ	PENN	Wed, Apr 30, 2014	11.12	11.20	10.93	11.16
5010	NASDAQ	PENN	Tue, Apr 29, 2014	11.04	11.31	10.85	11.15
5009	NASDAQ	PENN	Mon, Apr 28, 2014	11.32	11.47	10.76	11.02
5008	NASDAQ	PENN	Fri, Apr 25, 2014	11.56	11.68	11.20	11.30
5007	NASDAQ	PENN	Thu, Apr 24, 2014	11.99	12.40	11.56	11.68
5006	NASDAQ	PENN	Wed, Apr 23, 2014	13.37	13.48	12.90	12.93
5005	NASDAQ	PENN	Tue, Apr 22, 2014	13.10	13.44	12.94	13.40
5004	NASDAQ	PENN	Mon, Apr 21, 2014	12.71	13.09	12.64	13.08
5003	NASDAQ	PENN	Thu, Apr 17, 2014	12.64	12.78	12.58	12.70
5002	NASDAQ	PENN	Wed, Apr 16, 2014	12.59	12.80	12.54	12.65
5001	NASDAQ	PENN	Tue, Apr 15, 2014	12.53	12.56	12.15	12.53
5000	NASDAQ	PENN	Mon, Apr 14, 2014	12.73	12.80	12.43	12.45
4999	NASDAQ	PENN	Fri, Apr 11, 2014	12.64	12.87	12.53	12.62
4998	NASDAQ	PENN	Thu, Apr 10, 2014	12.68	13.03	12.61	12.74
4997	NASDAQ	PENN	Wed, Apr 9, 2014	12.69	12.95	12.58	12.78
4996	NASDAQ	PENN	Tue, Apr 8, 2014	12.36	12.36	12.05	12.14
4995	NASDAQ	PENN	Mon, Apr 7, 2014	12.28	12.38	12.00	12.31
4994	NASDAQ	PENN	Fri, Apr 4, 2014	12.51	12.84	12.28	12.35
4993	NASDAQ	PENN	Thu, Apr 3, 2014	12.35	12.57	12.32	12.40
4992	NASDAQ	PENN	Wed, Apr 2, 2014	12.21	12.53	12.05	12.32
4991	NASDAQ	PENN	Tue, Apr 1, 2014	12.40	12.57	12.18	12.18
4990	NASDAQ	PENN	Mon, Mar 31, 2014	12.04	12.34	11.97	12.32
4989	NASDAQ	PENN	Fri, Mar 28, 2014	11.76	12.09	11.70	11.95
4988	NASDAQ	PENN	Thu, Mar 27, 2014	11.68	11.88	11.62	11.71
4987	NASDAQ	PENN	Wed, Mar 26, 2014	12.36	12.36	11.55	11.67
4986	NASDAQ	PENN	Tue, Mar 25, 2014	11.74	11.85	11.65	11.74
4985	NASDAQ	PENN	Mon, Mar 24, 2014	12.01	12.14	11.60	11.70
4984	NASDAQ	PENN	Fri, Mar 21, 2014	12.27	12.42	11.91	11.99
4983	NASDAQ	PENN	Thu, Mar 20, 2014	12.39	12.44	12.22	12.27
4982	NASDAQ	PENN	Wed, Mar 19, 2014	12.49	12.61	12.29	12.40
4981	NASDAQ	PENN	Tue, Mar 18, 2014	12.26	12.62	12.26	12.47
4980	NASDAQ	PENN	Mon, Mar 17, 2014	12.81	12.81	12.29	12.31
4979	NASDAQ	PENN	Fri, Mar 14, 2014	12.92	13.18	12.68	12.74
4978	NASDAQ	PENN	Thu, Mar 13, 2014	13.00	13.11	12.00	12.93
4977	NASDAQ	PENN	Wed, Mar 12, 2014	12.72	13.28	12.67	12.97
4976	NASDAQ	PENN	Tue, Mar 11, 2014	12.97	12.97	12.69	12.80
4975	NASDAQ	PENN	Mon, Mar 10, 2014	12.97	13.12	12.73	12.88
4974	NASDAQ	PENN	Fri, Mar 7, 2014	13.20	13.29	12.93	12.97
4973	NASDAQ	PENN	Thu, Mar 6, 2014	12.91	13.30	12.91	13.11
4972	NASDAQ	PENN	Wed, Mar 5, 2014	12.85	13.31	12.80	12.89
4971	NASDAQ	PENN	Tue, Mar 4, 2014	12.93	13.01	12.75	12.87
4970	NASDAQ	PENN	Mon, Mar 3, 2014	12.75	12.92	12.66	12.77
4969	NASDAQ	PENN	Fri, Feb 28, 2014	12.98	13.26	12.74	12.85
4968	NASDAQ	PENN	Thu, Feb 27, 2014	12.69	13.92	12.61	13.25
4967	NASDAQ	PENN	Wed, Feb 26, 2014	12.16	12.70	12.01	12.68
4966	NASDAQ	PENN	Tue, Feb 25, 2014	12.08	12.25	11.98	12.15
4965	NASDAQ	PENN	Mon, Feb 24, 2014	11.70	12.12	11.65	12.10
4964	NASDAQ	PENN	Fri, Feb 21, 2014	11.43	11.61	11.33	11.61
4963	NASDAQ	PENN	Thu, Feb 20, 2014	11.18	11.32	11.07	11.27
4962	NASDAQ	PENN	Wed, Feb 19, 2014	11.55	11.70	11.12	11.16
4961	NASDAQ	PENN	Tue, Feb 18, 2014	11.48	11.73	11.47	11.61
4960	NASDAQ	PENN	Fri, Feb 14, 2014	11.80	11.92	11.44	11.50
4959	NASDAQ	PENN	Thu, Feb 13, 2014	11.60	11.89	11.51	11.84
4958	NASDAQ	PENN	Wed, Feb 12, 2014	11.99	12.07	11.61	11.65
4957	NASDAQ	PENN	Tue, Feb 11, 2014	11.91	12.15	11.86	11.96
4956	NASDAQ	PENN	Mon, Feb 10, 2014	12.11	12.15	11.85	11.93
4955	NASDAQ	PENN	Fri, Feb 7, 2014	12.30	12.32	11.89	12.20
4954	NASDAQ	PENN	Thu, Feb 6, 2014	11.26	12.09	11.01	12.01
4953	NASDAQ	PENN	Wed, Feb 5, 2014	11.25	11.39	11.12	11.30
4952	NASDAQ	PENN	Tue, Feb 4, 2014	11.60	11.64	11.36	11.40
4951	NASDAQ	PENN	Mon, Feb 3, 2014	11.69	11.88	11.24	11.51
4950	NASDAQ	PENN	Fri, Jan 31, 2014	11.34	11.92	11.26	11.73
4949	NASDAQ	PENN	Thu, Jan 30, 2014	11.20	11.40	11.10	11.35
4948	NASDAQ	PENN	Wed, Jan 29, 2014	11.19	11.30	11.01	11.09
4947	NASDAQ	PENN	Tue, Jan 28, 2014	11.05	11.33	10.84	11.29
4946	NASDAQ	PENN	Mon, Jan 27, 2014	11.74	11.77	11.40	11.58
4945	NASDAQ	PENN	Fri, Jan 24, 2014	12.17	12.21	11.60	11.67
4944	NASDAQ	PENN	Thu, Jan 23, 2014	12.41	12.45	12.23	12.26
4943	NASDAQ	PENN	Wed, Jan 22, 2014	12.51	12.57	12.35	12.49
4942	NASDAQ	PENN	Tue, Jan 21, 2014	12.62	12.80	12.44	12.51
4941	NASDAQ	PENN	Fri, Jan 17, 2014	12.58	12.71	12.47	12.56
4940	NASDAQ	PENN	Thu, Jan 16, 2014	12.75	12.75	12.27	12.60
4939	NASDAQ	PENN	Wed, Jan 15, 2014	12.85	13.03	12.64	12.74
4938	NASDAQ	PENN	Tue, Jan 14, 2014	12.89	13.10	12.87	12.98
4937	NASDAQ	PENN	Mon, Jan 13, 2014	13.07	13.13	12.70	12.85
4936	NASDAQ	PENN	Fri, Jan 10, 2014	13.12	13.24	13.01	13.08
4935	NASDAQ	PENN	Thu, Jan 9, 2014	13.42	13.64	13.02	13.05
4934	NASDAQ	PENN	Wed, Jan 8, 2014	13.81	13.97	13.36	13.42
4933	NASDAQ	PENN	Tue, Jan 7, 2014	13.91	14.04	13.75	13.80
4932	NASDAQ	PENN	Mon, Jan 6, 2014	14.06	14.18	13.73	13.84
4931	NASDAQ	PENN	Fri, Jan 3, 2014	14.22	14.45	14.00	14.06
4930	NASDAQ	PENN	Thu, Jan 2, 2014	14.29	14.29	13.99	14.16
4929	NASDAQ	PENN	Tue, Dec 31, 2013	14.39	14.50	14.26	14.33
4928	NASDAQ	PENN	Mon, Dec 30, 2013	14.51	14.67	14.30	14.62
4927	NASDAQ	PENN	Fri, Dec 27, 2013	14.51	14.65	14.45	14.51
4926	NASDAQ	PENN	Thu, Dec 26, 2013	14.58	14.74	14.48	14.51
4925	NASDAQ	PENN	Tue, Dec 24, 2013	14.36	14.75	14.30	14.56
4924	NASDAQ	PENN	Mon, Dec 23, 2013	14.37	14.61	14.12	14.34
4923	NASDAQ	PENN	Fri, Dec 20, 2013	14.17	14.30	13.99	14.26
4922	NASDAQ	PENN	Thu, Dec 19, 2013	14.07	14.17	13.97	14.12
4921	NASDAQ	PENN	Wed, Dec 18, 2013	13.97	14.19	13.87	14.08
4920	NASDAQ	PENN	Tue, Dec 17, 2013	14.03	14.06	13.88	13.92
4919	NASDAQ	PENN	Mon, Dec 16, 2013	14.06	14.16	13.97	14.04
4918	NASDAQ	PENN	Fri, Dec 13, 2013	14.01	14.23	13.97	13.99
4917	NASDAQ	PENN	Thu, Dec 12, 2013	14.19	14.39	13.96	13.97
4916	NASDAQ	PENN	Wed, Dec 11, 2013	14.52	14.71	14.16	14.17
4915	NASDAQ	PENN	Tue, Dec 10, 2013	14.24	14.66	14.23	14.52
4914	NASDAQ	PENN	Mon, Dec 9, 2013	14.38	14.49	14.18	14.23
4913	NASDAQ	PENN	Fri, Dec 6, 2013	14.09	14.46	14.04	14.36
4912	NASDAQ	PENN	Thu, Dec 5, 2013	14.05	14.15	13.96	14.00
4911	NASDAQ	PENN	Wed, Dec 4, 2013	13.98	14.26	13.91	14.07
4910	NASDAQ	PENN	Tue, Dec 3, 2013	14.08	14.17	13.97	14.04
4909	NASDAQ	PENN	Mon, Dec 2, 2013	14.40	14.43	13.95	14.14
4908	NASDAQ	PENN	Fri, Nov 29, 2013	14.50	14.60	14.44	14.44
4907	NASDAQ	PENN	Wed, Nov 27, 2013	14.68	14.68	14.41	14.46
4906	NASDAQ	PENN	Tue, Nov 26, 2013	15.40	15.40	14.63	14.64
4905	NASDAQ	PENN	Mon, Nov 25, 2013	14.91	14.92	14.67	14.68
4904	NASDAQ	PENN	Fri, Nov 22, 2013	14.95	14.98	14.72	14.84
4903	NASDAQ	PENN	Thu, Nov 21, 2013	14.66	15.03	14.62	14.88
4902	NASDAQ	PENN	Wed, Nov 20, 2013	14.98	14.99	14.51	14.59
4901	NASDAQ	PENN	Tue, Nov 19, 2013	15.15	15.19	14.88	14.92
4900	NASDAQ	PENN	Mon, Nov 18, 2013	15.00	15.50	14.90	15.18
4899	NASDAQ	PENN	Fri, Nov 15, 2013	14.50	14.85	14.49	14.65
4898	NASDAQ	PENN	Thu, Nov 14, 2013	14.25	14.85	14.25	14.50
4897	NASDAQ	PENN	Wed, Nov 13, 2013	14.16	14.63	14.06	14.54
4896	NASDAQ	PENN	Tue, Nov 12, 2013	14.22	14.46	14.20	14.28
4895	NASDAQ	PENN	Mon, Nov 11, 2013	13.51	14.48	13.45	14.26
4894	NASDAQ	PENN	Fri, Nov 8, 2013	12.89	13.74	12.75	13.68
4893	NASDAQ	PENN	Thu, Nov 7, 2013	13.25	13.33	12.80	12.84
4892	NASDAQ	PENN	Wed, Nov 6, 2013	13.30	13.61	13.10	13.26
4891	NASDAQ	PENN	Tue, Nov 5, 2013	13.83	13.88	13.50	13.61
4890	NASDAQ	PENN	Mon, Nov 4, 2013	13.65	13.82	13.09	13.75
4889	NASDAQ	PENN	Fri, Nov 1, 2013	13.23	13.34	13.11	13.33
4888	NASDAQ	PENN	Thu, Oct 31, 2013	13.10	13.26	13.05	13.23
4887	NASDAQ	PENN	Wed, Oct 30, 2013	13.16	13.22	13.03	13.12
4886	NASDAQ	PENN	Tue, Oct 29, 2013	13.07	13.17	13.00	13.17
4885	NASDAQ	PENN	Mon, Oct 28, 2013	13.12	13.12	12.94	13.07
4884	NASDAQ	PENN	Fri, Oct 25, 2013	13.12	13.14	13.00	13.11
4883	NASDAQ	PENN	Thu, Oct 24, 2013	13.09	13.15	13.03	13.11
4882	NASDAQ	PENN	Wed, Oct 23, 2013	13.03	13.07	12.87	13.04
4881	NASDAQ	PENN	Tue, Oct 22, 2013	13.16	13.29	13.02	13.27
4880	NASDAQ	PENN	Mon, Oct 21, 2013	13.01	13.21	12.94	13.21
4879	NASDAQ	PENN	Fri, Oct 18, 2013	12.86	13.14	12.71	13.03
4878	NASDAQ	PENN	Thu, Oct 17, 2013	12.54	12.83	12.24	12.76
4877	NASDAQ	PENN	Wed, Oct 16, 2013	12.75	12.75	12.55	12.57
4876	NASDAQ	PENN	Tue, Oct 15, 2013	12.68	12.74	12.56	12.64
4875	NASDAQ	PENN	Mon, Oct 14, 2013	12.53	12.73	12.49	12.67
4874	NASDAQ	PENN	Fri, Oct 11, 2013	12.57	12.72	12.53	12.55
4873	NASDAQ	PENN	Thu, Oct 10, 2013	12.63	12.69	12.52	12.57
4872	NASDAQ	PENN	Wed, Oct 9, 2013	12.73	12.74	12.43	12.49
4871	NASDAQ	PENN	Tue, Oct 8, 2013	12.73	12.80	12.62	12.68
4870	NASDAQ	PENN	Mon, Oct 7, 2013	12.63	12.81	12.58	12.69
4869	NASDAQ	PENN	Fri, Oct 4, 2013	12.43	12.57	12.40	12.51
4868	NASDAQ	PENN	Thu, Oct 3, 2013	12.49	12.55	12.37	12.40
4867	NASDAQ	PENN	Wed, Oct 2, 2013	12.55	12.66	12.44	12.54
4866	NASDAQ	PENN	Tue, Oct 1, 2013	12.48	12.71	12.46	12.71
4865	NASDAQ	PENN	Mon, Sep 30, 2013	12.50	12.61	12.47	12.51
4864	NASDAQ	PENN	Fri, Sep 27, 2013	12.44	12.70	12.43	12.65
4863	NASDAQ	PENN	Thu, Sep 26, 2013	12.49	12.60	12.43	12.44
4862	NASDAQ	PENN	Wed, Sep 25, 2013	12.56	12.65	12.53	12.56
4861	NASDAQ	PENN	Tue, Sep 24, 2013	12.69	12.71	12.57	12.57
4860	NASDAQ	PENN	Mon, Sep 23, 2013	12.81	12.86	12.65	12.73
4859	NASDAQ	PENN	Fri, Sep 20, 2013	12.93	12.98	12.85	12.86
4858	NASDAQ	PENN	Thu, Sep 19, 2013	12.78	12.96	12.78	12.90
4857	NASDAQ	PENN	Wed, Sep 18, 2013	12.62	12.83	12.56	12.80
4856	NASDAQ	PENN	Tue, Sep 17, 2013	12.54	12.64	12.54	12.60
4855	NASDAQ	PENN	Mon, Sep 16, 2013	12.70	12.71	12.52	12.53
4854	NASDAQ	PENN	Fri, Sep 13, 2013	12.51	12.65	12.46	12.62
4853	NASDAQ	PENN	Thu, Sep 12, 2013	12.58	12.61	12.44	12.50
4852	NASDAQ	PENN	Wed, Sep 11, 2013	12.54	12.63	12.49	12.62
4851	NASDAQ	PENN	Tue, Sep 10, 2013	12.55	12.66	12.48	12.52
4850	NASDAQ	PENN	Mon, Sep 9, 2013	12.43	12.54	12.42	12.52
4849	NASDAQ	PENN	Fri, Sep 6, 2013	12.31	12.52	12.17	12.40
4848	NASDAQ	PENN	Thu, Sep 5, 2013	12.35	12.41	12.27	12.27
4847	NASDAQ	PENN	Wed, Sep 4, 2013	11.98	12.37	11.94	12.32
4846	NASDAQ	PENN	Tue, Sep 3, 2013	12.01	12.12	11.92	12.03
4845	NASDAQ	PENN	Fri, Aug 30, 2013	11.95	11.95	11.84	11.89
4844	NASDAQ	PENN	Thu, Aug 29, 2013	11.89	11.97	11.85	11.92
4843	NASDAQ	PENN	Wed, Aug 28, 2013	11.97	12.01	11.90	11.91
4842	NASDAQ	PENN	Tue, Aug 27, 2013	12.03	12.08	11.96	11.97
4841	NASDAQ	PENN	Mon, Aug 26, 2013	12.16	12.22	12.11	12.13
4840	NASDAQ	PENN	Fri, Aug 23, 2013	12.07	12.15	12.01	12.15
4839	NASDAQ	PENN	Thu, Aug 22, 2013	11.93	12.04	11.89	12.03
4838	NASDAQ	PENN	Wed, Aug 21, 2013	11.87	11.98	11.83	11.91
4837	NASDAQ	PENN	Tue, Aug 20, 2013	11.77	11.93	11.69	11.87
4836	NASDAQ	PENN	Mon, Aug 19, 2013	11.87	11.92	11.73	11.76
4835	NASDAQ	PENN	Fri, Aug 16, 2013	12.04	12.08	11.84	11.87
4834	NASDAQ	PENN	Thu, Aug 15, 2013	11.84	12.04	11.80	12.02
4833	NASDAQ	PENN	Wed, Aug 14, 2013	11.91	12.01	11.89	11.93
4832	NASDAQ	PENN	Tue, Aug 13, 2013	11.89	11.93	11.83	11.91
4831	NASDAQ	PENN	Mon, Aug 12, 2013	11.84	11.93	11.84	11.86
4830	NASDAQ	PENN	Fri, Aug 9, 2013	11.85	11.93	11.79	11.90
4829	NASDAQ	PENN	Thu, Aug 8, 2013	11.70	11.89	11.68	11.87
4828	NASDAQ	PENN	Wed, Aug 7, 2013	11.75	11.77	11.66	11.70
4827	NASDAQ	PENN	Tue, Aug 6, 2013	11.75	11.82	11.69	11.75
4826	NASDAQ	PENN	Mon, Aug 5, 2013	11.62	11.82	11.62	11.79
4825	NASDAQ	PENN	Fri, Aug 2, 2013	11.64	11.77	11.57	11.66
4824	NASDAQ	PENN	Thu, Aug 1, 2013	11.36	11.71	11.36	11.66
4823	NASDAQ	PENN	Wed, Jul 31, 2013	11.08	11.35	11.08	11.30
4822	NASDAQ	PENN	Tue, Jul 30, 2013	11.04	11.14	11.03	11.08
4821	NASDAQ	PENN	Mon, Jul 29, 2013	11.06	11.14	11.01	11.06
4820	NASDAQ	PENN	Fri, Jul 26, 2013	11.06	11.20	11.01	11.12
4819	NASDAQ	PENN	Thu, Jul 25, 2013	11.16	11.19	11.05	11.06
4818	NASDAQ	PENN	Wed, Jul 24, 2013	11.30	11.34	11.02	11.19
4817	NASDAQ	PENN	Tue, Jul 23, 2013	11.30	11.70	11.25	11.30
4816	NASDAQ	PENN	Mon, Jul 22, 2013	12.09	12.24	12.01	12.20
4815	NASDAQ	PENN	Fri, Jul 19, 2013	12.14	12.23	12.00	12.10
4814	NASDAQ	PENN	Thu, Jul 18, 2013	12.10	12.29	12.10	12.22
4813	NASDAQ	PENN	Wed, Jul 17, 2013	12.18	12.27	12.08	12.12
4812	NASDAQ	PENN	Tue, Jul 16, 2013	12.13	12.24	12.08	12.15
4811	NASDAQ	PENN	Mon, Jul 15, 2013	12.12	12.28	12.05	12.15
4810	NASDAQ	PENN	Fri, Jul 12, 2013	11.99	12.17	11.96	12.15
4809	NASDAQ	PENN	Thu, Jul 11, 2013	12.02	12.13	11.99	12.08
4808	NASDAQ	PENN	Wed, Jul 10, 2013	11.89	11.98	11.86	11.96
4807	NASDAQ	PENN	Tue, Jul 9, 2013	11.91	11.97	11.77	11.91
4806	NASDAQ	PENN	Mon, Jul 8, 2013	11.99	12.00	11.87	11.89
4805	NASDAQ	PENN	Fri, Jul 5, 2013	11.88	11.94	11.77	11.94
4804	NASDAQ	PENN	Wed, Jul 3, 2013	11.77	11.84	11.69	11.78
4803	NASDAQ	PENN	Tue, Jul 2, 2013	11.97	11.99	11.74	11.81
4802	NASDAQ	PENN	Mon, Jul 1, 2013	11.98	12.14	11.91	11.93
4801	NASDAQ	PENN	Fri, Jun 28, 2013	11.90	12.01	11.81	11.96
4800	NASDAQ	PENN	Thu, Jun 27, 2013	11.75	11.93	11.73	11.91
4799	NASDAQ	PENN	Wed, Jun 26, 2013	11.74	11.86	11.60	11.67
4798	NASDAQ	PENN	Tue, Jun 25, 2013	11.67	11.76	11.55	11.66
4797	NASDAQ	PENN	Mon, Jun 24, 2013	11.25	11.64	11.23	11.54
4796	NASDAQ	PENN	Fri, Jun 21, 2013	11.59	11.59	11.28	11.38
4795	NASDAQ	PENN	Thu, Jun 20, 2013	11.86	11.86	11.56	11.57
4794	NASDAQ	PENN	Wed, Jun 19, 2013	12.17	12.18	11.97	11.98
4793	NASDAQ	PENN	Tue, Jun 18, 2013	12.30	12.33	12.15	12.15
4792	NASDAQ	PENN	Mon, Jun 17, 2013	12.40	12.40	12.25	12.27
4791	NASDAQ	PENN	Fri, Jun 14, 2013	12.26	12.37	12.23	12.26
4790	NASDAQ	PENN	Thu, Jun 13, 2013	12.37	12.40	12.25	12.31
4789	NASDAQ	PENN	Wed, Jun 12, 2013	12.50	12.57	12.29	12.34
4788	NASDAQ	PENN	Tue, Jun 11, 2013	12.31	12.43	12.20	12.39
4787	NASDAQ	PENN	Mon, Jun 10, 2013	12.45	12.51	12.37	12.42
4786	NASDAQ	PENN	Fri, Jun 7, 2013	12.44	12.60	12.38	12.44
4785	NASDAQ	PENN	Thu, Jun 6, 2013	12.34	12.45	12.25	12.45
4784	NASDAQ	PENN	Wed, Jun 5, 2013	12.52	12.58	12.34	12.35
4783	NASDAQ	PENN	Tue, Jun 4, 2013	12.66	12.79	12.57	12.57
4782	NASDAQ	PENN	Mon, Jun 3, 2013	12.43	12.70	12.34	12.65
4781	NASDAQ	PENN	Fri, May 31, 2013	12.56	12.63	12.43	12.44
4780	NASDAQ	PENN	Thu, May 30, 2013	12.77	12.77	12.58	12.59
4779	NASDAQ	PENN	Wed, May 29, 2013	12.86	12.95	12.74	12.75
4778	NASDAQ	PENN	Tue, May 28, 2013	12.92	13.00	12.87	12.92
4777	NASDAQ	PENN	Fri, May 24, 2013	12.76	12.83	12.72	12.82
4776	NASDAQ	PENN	Thu, May 23, 2013	12.75	12.89	12.63	12.84
4775	NASDAQ	PENN	Wed, May 22, 2013	13.00	13.08	12.75	12.86
4774	NASDAQ	PENN	Tue, May 21, 2013	13.08	13.10	12.96	13.03
4773	NASDAQ	PENN	Mon, May 20, 2013	12.97	13.11	12.97	13.08
4772	NASDAQ	PENN	Fri, May 17, 2013	12.83	13.06	12.78	13.03
4771	NASDAQ	PENN	Thu, May 16, 2013	13.05	13.05	12.82	12.85
4770	NASDAQ	PENN	Wed, May 15, 2013	13.08	13.13	12.99	13.03
4769	NASDAQ	PENN	Tue, May 14, 2013	13.08	13.16	13.07	13.11
4768	NASDAQ	PENN	Mon, May 13, 2013	13.14	13.16	12.98	13.07
4767	NASDAQ	PENN	Fri, May 10, 2013	13.10	13.13	13.07	13.10
4766	NASDAQ	PENN	Thu, May 9, 2013	13.18	13.18	13.07	13.09
4765	NASDAQ	PENN	Wed, May 8, 2013	13.25	13.30	13.16	13.19
4764	NASDAQ	PENN	Tue, May 7, 2013	13.28	13.33	13.21	13.24
4763	NASDAQ	PENN	Mon, May 6, 2013	13.24	13.30	13.21	13.28
4762	NASDAQ	PENN	Fri, May 3, 2013	13.30	13.30	13.18	13.22
4761	NASDAQ	PENN	Thu, May 2, 2013	13.28	13.28	13.18	13.19
4760	NASDAQ	PENN	Wed, May 1, 2013	13.21	13.25	13.15	13.22
4759	NASDAQ	PENN	Tue, Apr 30, 2013	13.23	13.29	13.16	13.24
4758	NASDAQ	PENN	Mon, Apr 29, 2013	13.13	13.29	13.13	13.20
4757	NASDAQ	PENN	Fri, Apr 26, 2013	13.39	13.40	13.15	13.17
4756	NASDAQ	PENN	Thu, Apr 25, 2013	13.34	13.43	13.28	13.36
4755	NASDAQ	PENN	Wed, Apr 24, 2013	13.28	13.55	12.98	13.29
4754	NASDAQ	PENN	Tue, Apr 23, 2013	13.36	13.37	13.24	13.35
4753	NASDAQ	PENN	Mon, Apr 22, 2013	13.06	13.32	12.99	13.31
4752	NASDAQ	PENN	Fri, Apr 19, 2013	13.12	13.32	13.02	13.28
4751	NASDAQ	PENN	Thu, Apr 18, 2013	12.60	13.12	12.60	13.09
4750	NASDAQ	PENN	Wed, Apr 17, 2013	12.57	12.87	12.57	12.82
4749	NASDAQ	PENN	Tue, Apr 16, 2013	12.65	12.88	12.57	12.83
4748	NASDAQ	PENN	Mon, Apr 15, 2013	12.66	12.69	12.46	12.54
4747	NASDAQ	PENN	Fri, Apr 12, 2013	12.50	12.76	12.50	12.74
4746	NASDAQ	PENN	Thu, Apr 11, 2013	12.52	12.65	12.48	12.57
4745	NASDAQ	PENN	Wed, Apr 10, 2013	12.36	12.53	12.29	12.52
4744	NASDAQ	PENN	Tue, Apr 9, 2013	12.39	12.48	12.27	12.34
4743	NASDAQ	PENN	Mon, Apr 8, 2013	12.12	12.37	12.09	12.36
4742	NASDAQ	PENN	Fri, Apr 5, 2013	12.03	12.15	11.84	12.13
4741	NASDAQ	PENN	Thu, Apr 4, 2013	12.18	12.27	12.13	12.20
4740	NASDAQ	PENN	Wed, Apr 3, 2013	12.33	12.35	12.05	12.15
4739	NASDAQ	PENN	Tue, Apr 2, 2013	12.36	12.42	12.28	12.33
4738	NASDAQ	PENN	Mon, Apr 1, 2013	12.32	12.43	12.30	12.34
4737	NASDAQ	PENN	Thu, Mar 28, 2013	12.20	12.33	12.13	12.30
4736	NASDAQ	PENN	Wed, Mar 27, 2013	12.03	12.22	12.01	12.22
4735	NASDAQ	PENN	Tue, Mar 26, 2013	12.09	12.18	11.97	12.12
4734	NASDAQ	PENN	Mon, Mar 25, 2013	12.18	12.19	12.01	12.02
4733	NASDAQ	PENN	Fri, Mar 22, 2013	12.23	12.26	12.11	12.13
4732	NASDAQ	PENN	Thu, Mar 21, 2013	12.22	12.30	12.13	12.22
4731	NASDAQ	PENN	Wed, Mar 20, 2013	12.09	12.31	12.07	12.30
4730	NASDAQ	PENN	Tue, Mar 19, 2013	12.15	12.15	11.94	12.04
4729	NASDAQ	PENN	Mon, Mar 18, 2013	12.00	12.14	11.99	12.12
4728	NASDAQ	PENN	Fri, Mar 15, 2013	12.10	12.18	12.05	12.14
4727	NASDAQ	PENN	Thu, Mar 14, 2013	12.06	12.20	12.02	12.15
4726	NASDAQ	PENN	Wed, Mar 13, 2013	11.99	12.07	11.91	12.07
4725	NASDAQ	PENN	Tue, Mar 12, 2013	11.97	12.03	11.91	12.01
4724	NASDAQ	PENN	Mon, Mar 11, 2013	11.76	12.00	11.76	12.00
4723	NASDAQ	PENN	Fri, Mar 8, 2013	11.77	11.88	11.73	11.87
4722	NASDAQ	PENN	Thu, Mar 7, 2013	11.50	11.76	11.40	11.75
4721	NASDAQ	PENN	Wed, Mar 6, 2013	11.57	11.69	11.44	11.51
4720	NASDAQ	PENN	Tue, Mar 5, 2013	11.28	11.58	11.26	11.55
4719	NASDAQ	PENN	Mon, Mar 4, 2013	11.19	11.23	11.17	11.22
4718	NASDAQ	PENN	Fri, Mar 1, 2013	11.21	11.28	11.08	11.20
4717	NASDAQ	PENN	Thu, Feb 28, 2013	11.20	11.32	11.18	11.27
4716	NASDAQ	PENN	Wed, Feb 27, 2013	11.11	11.27	11.10	11.22
4715	NASDAQ	PENN	Tue, Feb 26, 2013	11.10	11.19	10.98	11.13
4714	NASDAQ	PENN	Mon, Feb 25, 2013	11.38	11.48	11.06	11.07
4713	NASDAQ	PENN	Fri, Feb 22, 2013	11.20	11.35	11.11	11.32
4712	NASDAQ	PENN	Thu, Feb 21, 2013	11.30	11.30	11.04	11.11
4711	NASDAQ	PENN	Wed, Feb 20, 2013	11.42	11.44	11.27	11.30
4710	NASDAQ	PENN	Tue, Feb 19, 2013	11.53	11.54	11.37	11.44
4709	NASDAQ	PENN	Fri, Feb 15, 2013	11.65	11.69	11.47	11.55
4708	NASDAQ	PENN	Thu, Feb 14, 2013	11.60	11.70	11.45	11.66
4707	NASDAQ	PENN	Wed, Feb 13, 2013	11.75	11.75	11.59	11.60
4706	NASDAQ	PENN	Tue, Feb 12, 2013	11.77	11.82	11.68	11.75
4705	NASDAQ	PENN	Mon, Feb 11, 2013	11.90	11.93	11.67	11.71
4704	NASDAQ	PENN	Fri, Feb 8, 2013	11.87	11.91	11.79	11.82
4703	NASDAQ	PENN	Thu, Feb 7, 2013	11.74	11.86	11.69	11.79
4702	NASDAQ	PENN	Wed, Feb 6, 2013	11.57	11.86	11.49	11.79
4701	NASDAQ	PENN	Tue, Feb 5, 2013	11.48	11.75	11.42	11.64
4700	NASDAQ	PENN	Mon, Feb 4, 2013	11.37	11.48	11.37	11.47
4699	NASDAQ	PENN	Fri, Feb 1, 2013	11.06	11.47	10.71	11.37
4698	NASDAQ	PENN	Thu, Jan 31, 2013	10.62	11.58	10.61	11.00
4697	NASDAQ	PENN	Wed, Jan 30, 2013	10.82	10.99	10.81	10.83
4696	NASDAQ	PENN	Tue, Jan 29, 2013	10.85	10.88	10.79	10.80
4695	NASDAQ	PENN	Mon, Jan 28, 2013	10.90	10.98	10.85	10.93
4694	NASDAQ	PENN	Fri, Jan 25, 2013	10.93	10.93	10.76	10.83
4693	NASDAQ	PENN	Thu, Jan 24, 2013	10.94	11.06	10.82	10.82
4692	NASDAQ	PENN	Wed, Jan 23, 2013	10.97	11.04	10.94	11.00
4691	NASDAQ	PENN	Tue, Jan 22, 2013	10.98	11.10	10.85	10.95
4690	NASDAQ	PENN	Fri, Jan 18, 2013	11.08	11.17	10.98	11.04
4689	NASDAQ	PENN	Thu, Jan 17, 2013	11.25	11.28	11.09	11.19
4688	NASDAQ	PENN	Wed, Jan 16, 2013	11.23	11.29	11.07	11.21
4687	NASDAQ	PENN	Tue, Jan 15, 2013	11.34	11.35	11.23	11.28
4686	NASDAQ	PENN	Mon, Jan 14, 2013	11.38	11.46	11.31	11.35
4685	NASDAQ	PENN	Fri, Jan 11, 2013	11.37	11.42	11.30	11.37
4684	NASDAQ	PENN	Thu, Jan 10, 2013	11.25	11.42	11.25	11.34
4683	NASDAQ	PENN	Wed, Jan 9, 2013	11.57	11.57	11.45	11.51
4682	NASDAQ	PENN	Tue, Jan 8, 2013	11.60	11.60	11.43	11.49
4681	NASDAQ	PENN	Mon, Jan 7, 2013	11.43	11.62	11.35	11.58
4680	NASDAQ	PENN	Fri, Jan 4, 2013	11.40	11.58	11.34	11.49
4679	NASDAQ	PENN	Thu, Jan 3, 2013	11.30	11.47	11.21	11.41
4678	NASDAQ	PENN	Wed, Jan 2, 2013	11.30	11.49	11.22	11.37
4677	NASDAQ	PENN	Mon, Dec 31, 2012	10.90	11.20	10.87	11.10
4676	NASDAQ	PENN	Fri, Dec 28, 2012	11.02	11.09	10.92	10.95
4675	NASDAQ	PENN	Thu, Dec 27, 2012	11.05	11.09	10.90	11.08
4674	NASDAQ	PENN	Wed, Dec 26, 2012	10.95	11.07	10.89	10.95
4673	NASDAQ	PENN	Mon, Dec 24, 2012	11.11	11.12	10.95	11.03
4672	NASDAQ	PENN	Fri, Dec 21, 2012	11.07	11.12	10.90	11.03
4671	NASDAQ	PENN	Thu, Dec 20, 2012	11.16	11.21	11.10	11.13
4670	NASDAQ	PENN	Wed, Dec 19, 2012	11.09	11.24	11.08	11.17
4669	NASDAQ	PENN	Tue, Dec 18, 2012	10.96	11.23	10.95	11.19
4668	NASDAQ	PENN	Mon, Dec 17, 2012	10.85	10.97	10.77	10.97
4667	NASDAQ	PENN	Fri, Dec 14, 2012	10.85	10.98	10.74	10.80
4666	NASDAQ	PENN	Thu, Dec 13, 2012	10.94	10.99	10.83	10.87
4665	NASDAQ	PENN	Wed, Dec 12, 2012	11.11	11.11	10.92	10.97
4664	NASDAQ	PENN	Tue, Dec 11, 2012	11.25	11.25	10.94	11.00
4663	NASDAQ	PENN	Mon, Dec 10, 2012	11.27	11.32	11.14	11.17
4662	NASDAQ	PENN	Fri, Dec 7, 2012	11.18	11.45	11.14	11.18
4661	NASDAQ	PENN	Thu, Dec 6, 2012	11.13	11.34	11.13	11.22
4660	NASDAQ	PENN	Wed, Dec 5, 2012	11.49	11.52	11.10	11.12
4659	NASDAQ	PENN	Tue, Dec 4, 2012	11.50	11.53	11.32	11.49
4658	NASDAQ	PENN	Mon, Dec 3, 2012	11.58	11.75	11.41	11.52
4657	NASDAQ	PENN	Fri, Nov 30, 2012	11.43	11.54	11.40	11.49
4656	NASDAQ	PENN	Thu, Nov 29, 2012	11.11	11.62	11.11	11.55
4655	NASDAQ	PENN	Wed, Nov 28, 2012	10.69	11.33	10.69	11.32
4654	NASDAQ	PENN	Tue, Nov 27, 2012	10.42	10.93	10.42	10.78
4653	NASDAQ	PENN	Mon, Nov 26, 2012	10.62	10.66	10.42	10.55
4652	NASDAQ	PENN	Fri, Nov 23, 2012	10.62	10.64	10.50	10.63
4651	NASDAQ	PENN	Wed, Nov 21, 2012	10.60	10.78	10.52	10.58
4650	NASDAQ	PENN	Tue, Nov 20, 2012	10.64	10.77	10.28	10.45
4649	NASDAQ	PENN	Mon, Nov 19, 2012	10.95	11.06	10.68	10.70
4648	NASDAQ	PENN	Fri, Nov 16, 2012	11.15	11.42	10.81	10.90
4647	NASDAQ	PENN	Thu, Nov 15, 2012	8.41	8.53	8.36	8.50
4646	NASDAQ	PENN	Wed, Nov 14, 2012	8.65	8.67	8.37	8.42
4645	NASDAQ	PENN	Tue, Nov 13, 2012	8.58	8.70	8.56	8.62
4644	NASDAQ	PENN	Mon, Nov 12, 2012	8.77	8.78	8.58	8.63
4643	NASDAQ	PENN	Fri, Nov 9, 2012	8.73	8.85	8.68	8.73
4642	NASDAQ	PENN	Thu, Nov 8, 2012	8.95	9.02	8.72	8.73
4641	NASDAQ	PENN	Wed, Nov 7, 2012	8.80	9.05	8.66	8.92
4640	NASDAQ	PENN	Tue, Nov 6, 2012	9.15	9.18	8.95	9.04
4639	NASDAQ	PENN	Mon, Nov 5, 2012	8.99	9.11	8.90	9.10
4638	NASDAQ	PENN	Fri, Nov 2, 2012	9.11	9.18	8.93	9.01
4637	NASDAQ	PENN	Thu, Nov 1, 2012	9.11	9.20	9.07	9.11
4636	NASDAQ	PENN	Wed, Oct 31, 2012	9.04	9.15	8.95	9.14
4635	NASDAQ	PENN	Fri, Oct 26, 2012	9.19	9.20	8.96	9.05
4634	NASDAQ	PENN	Thu, Oct 25, 2012	9.21	9.27	9.12	9.14
4633	NASDAQ	PENN	Wed, Oct 24, 2012	9.21	9.34	9.11	9.13
4632	NASDAQ	PENN	Tue, Oct 23, 2012	9.40	9.41	9.21	9.28
4631	NASDAQ	PENN	Mon, Oct 22, 2012	9.47	9.53	9.39	9.46
4630	NASDAQ	PENN	Fri, Oct 19, 2012	9.70	9.70	9.46	9.49
4629	NASDAQ	PENN	Thu, Oct 18, 2012	9.70	9.80	9.52	9.70
4628	NASDAQ	PENN	Wed, Oct 17, 2012	9.36	9.42	9.32	9.40
4627	NASDAQ	PENN	Tue, Oct 16, 2012	9.27	9.69	9.27	9.39
4626	NASDAQ	PENN	Mon, Oct 15, 2012	9.20	9.30	9.14	9.25
4625	NASDAQ	PENN	Fri, Oct 12, 2012	9.37	9.39	9.18	9.23
4624	NASDAQ	PENN	Thu, Oct 11, 2012	9.47	9.49	9.30	9.31
4623	NASDAQ	PENN	Wed, Oct 10, 2012	9.49	9.57	9.41	9.42
4622	NASDAQ	PENN	Tue, Oct 9, 2012	9.62	9.66	9.45	9.52
4621	NASDAQ	PENN	Mon, Oct 8, 2012	9.60	9.70	9.56	9.61
4620	NASDAQ	PENN	Fri, Oct 5, 2012	9.70	9.77	9.61	9.67
4619	NASDAQ	PENN	Thu, Oct 4, 2012	9.74	9.74	9.60	9.64
4618	NASDAQ	PENN	Wed, Oct 3, 2012	9.74	9.80	9.68	9.71
4617	NASDAQ	PENN	Tue, Oct 2, 2012	9.74	9.86	9.70	9.75
4616	NASDAQ	PENN	Mon, Oct 1, 2012	9.73	9.84	9.70	9.84
4615	NASDAQ	PENN	Fri, Sep 28, 2012	9.65	9.76	9.55	9.75
4614	NASDAQ	PENN	Thu, Sep 27, 2012	9.71	9.72	9.59	9.68
4613	NASDAQ	PENN	Wed, Sep 26, 2012	9.49	9.64	9.46	9.64
4612	NASDAQ	PENN	Tue, Sep 25, 2012	9.48	9.59	9.47	9.50
4611	NASDAQ	PENN	Mon, Sep 24, 2012	9.45	9.53	9.41	9.50
4610	NASDAQ	PENN	Fri, Sep 21, 2012	9.49	9.56	9.42	9.47
4609	NASDAQ	PENN	Thu, Sep 20, 2012	9.38	9.48	9.29	9.45
4608	NASDAQ	PENN	Wed, Sep 19, 2012	9.37	9.47	9.18	9.43
4607	NASDAQ	PENN	Tue, Sep 18, 2012	9.35	9.36	9.27	9.32
4606	NASDAQ	PENN	Mon, Sep 17, 2012	9.20	9.36	9.18	9.35
4605	NASDAQ	PENN	Fri, Sep 14, 2012	9.32	9.41	9.20	9.24
4604	NASDAQ	PENN	Thu, Sep 13, 2012	9.21	9.38	9.19	9.33
4603	NASDAQ	PENN	Wed, Sep 12, 2012	9.12	9.26	9.11	9.24
4602	NASDAQ	PENN	Tue, Sep 11, 2012	9.04	9.13	8.98	9.09
4601	NASDAQ	PENN	Mon, Sep 10, 2012	8.93	9.08	8.89	8.98
4600	NASDAQ	PENN	Fri, Sep 7, 2012	8.81	8.99	8.81	8.93
4599	NASDAQ	PENN	Thu, Sep 6, 2012	8.77	8.89	8.73	8.82
4598	NASDAQ	PENN	Wed, Sep 5, 2012	8.80	8.89	8.71	8.72
4597	NASDAQ	PENN	Tue, Sep 4, 2012	8.89	8.91	8.77	8.80
4596	NASDAQ	PENN	Fri, Aug 31, 2012	8.84	8.91	8.71	8.88
4595	NASDAQ	PENN	Thu, Aug 30, 2012	8.80	8.81	8.71	8.78
4594	NASDAQ	PENN	Wed, Aug 29, 2012	8.85	8.91	8.76	8.82
4593	NASDAQ	PENN	Tue, Aug 28, 2012	8.75	8.87	8.66	8.84
4592	NASDAQ	PENN	Mon, Aug 27, 2012	8.74	8.81	8.66	8.71
4591	NASDAQ	PENN	Fri, Aug 24, 2012	8.66	8.74	8.54	8.71
4590	NASDAQ	PENN	Thu, Aug 23, 2012	8.73	8.77	8.64	8.65
4589	NASDAQ	PENN	Wed, Aug 22, 2012	8.70	8.82	8.63	8.75
4588	NASDAQ	PENN	Tue, Aug 21, 2012	8.60	8.93	8.56	8.78
4587	NASDAQ	PENN	Mon, Aug 20, 2012	8.61	8.65	8.44	8.52
4586	NASDAQ	PENN	Fri, Aug 17, 2012	8.74	8.74	8.56	8.59
4585	NASDAQ	PENN	Thu, Aug 16, 2012	8.67	8.84	8.64	8.73
4584	NASDAQ	PENN	Wed, Aug 15, 2012	8.45	8.73	8.40	8.69
4583	NASDAQ	PENN	Tue, Aug 14, 2012	8.51	8.62	8.46	8.48
4582	NASDAQ	PENN	Mon, Aug 13, 2012	8.50	8.56	8.37	8.51
4581	NASDAQ	PENN	Fri, Aug 10, 2012	8.53	8.58	8.49	8.52
4580	NASDAQ	PENN	Thu, Aug 9, 2012	8.45	8.57	8.39	8.54
4579	NASDAQ	PENN	Wed, Aug 8, 2012	8.49	8.59	8.44	8.49
4578	NASDAQ	PENN	Tue, Aug 7, 2012	8.56	8.64	8.46	8.52
4577	NASDAQ	PENN	Mon, Aug 6, 2012	8.49	8.56	8.43	8.53
4576	NASDAQ	PENN	Fri, Aug 3, 2012	8.64	8.68	8.37	8.45
4575	NASDAQ	PENN	Thu, Aug 2, 2012	8.57	8.67	8.46	8.49
4574	NASDAQ	PENN	Wed, Aug 1, 2012	8.86	8.93	8.59	8.62
4573	NASDAQ	PENN	Tue, Jul 31, 2012	8.59	8.92	8.59	8.80
4572	NASDAQ	PENN	Mon, Jul 30, 2012	8.94	8.98	8.78	8.83
4571	NASDAQ	PENN	Fri, Jul 27, 2012	8.92	9.01	8.73	8.92
4570	NASDAQ	PENN	Thu, Jul 26, 2012	9.12	9.12	8.77	8.85
4569	NASDAQ	PENN	Wed, Jul 25, 2012	8.97	9.12	8.92	9.02
4568	NASDAQ	PENN	Tue, Jul 24, 2012	9.43	9.56	8.88	8.99
4567	NASDAQ	PENN	Mon, Jul 23, 2012	9.11	9.27	8.93	9.15
4566	NASDAQ	PENN	Fri, Jul 20, 2012	9.60	9.60	9.33	9.39
4565	NASDAQ	PENN	Thu, Jul 19, 2012	9.83	9.83	9.52	9.61
4564	NASDAQ	PENN	Wed, Jul 18, 2012	9.71	9.82	9.62	9.76
4563	NASDAQ	PENN	Tue, Jul 17, 2012	9.74	9.76	9.62	9.72
4562	NASDAQ	PENN	Mon, Jul 16, 2012	9.54	9.60	9.46	9.57
4561	NASDAQ	PENN	Fri, Jul 13, 2012	9.43	9.53	9.33	9.50
4560	NASDAQ	PENN	Thu, Jul 12, 2012	9.45	9.45	9.29	9.37
4559	NASDAQ	PENN	Wed, Jul 11, 2012	9.63	9.74	9.44	9.45
4558	NASDAQ	PENN	Tue, Jul 10, 2012	10.14	10.14	9.56	9.63
4557	NASDAQ	PENN	Mon, Jul 9, 2012	10.00	10.16	9.85	9.97
4556	NASDAQ	PENN	Fri, Jul 6, 2012	10.12	10.25	10.06	10.20
4555	NASDAQ	PENN	Thu, Jul 5, 2012	10.11	10.18	10.04	10.17
4554	NASDAQ	PENN	Tue, Jul 3, 2012	10.08	10.15	9.93	10.05
4553	NASDAQ	PENN	Mon, Jul 2, 2012	10.10	10.12	9.91	10.05
4552	NASDAQ	PENN	Fri, Jun 29, 2012	10.08	10.17	10.02	10.08
4551	NASDAQ	PENN	Thu, Jun 28, 2012	10.00	10.02	9.80	9.93
4550	NASDAQ	PENN	Wed, Jun 27, 2012	10.03	10.09	9.90	10.04
4549	NASDAQ	PENN	Tue, Jun 26, 2012	10.03	10.09	9.95	10.04
4548	NASDAQ	PENN	Mon, Jun 25, 2012	9.95	10.05	9.81	10.05
4547	NASDAQ	PENN	Fri, Jun 22, 2012	10.09	10.25	10.02	10.06
4546	NASDAQ	PENN	Thu, Jun 21, 2012	10.37	10.52	10.07	10.07
4545	NASDAQ	PENN	Wed, Jun 20, 2012	10.21	10.24	9.99	10.11
4544	NASDAQ	PENN	Tue, Jun 19, 2012	10.10	10.28	10.09	10.22
4543	NASDAQ	PENN	Mon, Jun 18, 2012	9.83	10.18	9.76	10.12
4542	NASDAQ	PENN	Fri, Jun 15, 2012	9.89	9.94	9.77	9.87
4541	NASDAQ	PENN	Thu, Jun 14, 2012	9.75	9.95	9.73	9.88
4540	NASDAQ	PENN	Wed, Jun 13, 2012	9.81	9.95	9.69	9.72
4539	NASDAQ	PENN	Tue, Jun 12, 2012	9.70	9.84	9.64	9.83
4538	NASDAQ	PENN	Mon, Jun 11, 2012	9.93	9.95	9.62	9.72
4537	NASDAQ	PENN	Fri, Jun 8, 2012	9.79	9.89	9.67	9.84
4536	NASDAQ	PENN	Thu, Jun 7, 2012	10.01	10.04	9.77	9.79
4535	NASDAQ	PENN	Wed, Jun 6, 2012	9.85	9.96	9.75	9.89
4534	NASDAQ	PENN	Tue, Jun 5, 2012	9.65	9.81	9.57	9.78
4533	NASDAQ	PENN	Mon, Jun 4, 2012	9.94	10.03	9.63	9.66
4532	NASDAQ	PENN	Fri, Jun 1, 2012	10.18	10.29	9.88	9.93
4531	NASDAQ	PENN	Thu, May 31, 2012	10.38	10.47	10.23	10.39
4530	NASDAQ	PENN	Wed, May 30, 2012	10.25	10.36	10.16	10.35
4529	NASDAQ	PENN	Tue, May 29, 2012	10.25	10.36	10.15	10.33
4528	NASDAQ	PENN	Fri, May 25, 2012	10.28	10.32	10.22	10.26
4527	NASDAQ	PENN	Thu, May 24, 2012	10.27	10.36	10.15	10.28
4526	NASDAQ	PENN	Wed, May 23, 2012	10.19	10.29	10.04	10.27
4525	NASDAQ	PENN	Tue, May 22, 2012	10.36	10.36	10.23	10.29
4524	NASDAQ	PENN	Mon, May 21, 2012	10.08	10.37	10.07	10.36
4523	NASDAQ	PENN	Fri, May 18, 2012	10.19	10.38	10.05	10.06
4522	NASDAQ	PENN	Thu, May 17, 2012	10.34	10.34	10.07	10.12
4521	NASDAQ	PENN	Wed, May 16, 2012	10.36	10.46	10.22	10.29
4520	NASDAQ	PENN	Tue, May 15, 2012	10.18	10.42	10.13	10.38
4519	NASDAQ	PENN	Mon, May 14, 2012	10.21	10.23	10.15	10.17
4518	NASDAQ	PENN	Fri, May 11, 2012	10.20	10.46	10.20	10.30
4517	NASDAQ	PENN	Thu, May 10, 2012	10.10	10.35	10.09	10.30
4516	NASDAQ	PENN	Wed, May 9, 2012	9.93	10.02	9.75	9.98
4515	NASDAQ	PENN	Tue, May 8, 2012	9.75	10.07	9.74	9.99
4514	NASDAQ	PENN	Mon, May 7, 2012	9.91	9.98	9.71	9.80
4513	NASDAQ	PENN	Fri, May 4, 2012	9.99	10.00	9.86	9.95
4512	NASDAQ	PENN	Thu, May 3, 2012	10.13	10.13	9.98	10.05
4511	NASDAQ	PENN	Wed, May 2, 2012	10.14	10.20	10.05	10.17
4510	NASDAQ	PENN	Tue, May 1, 2012	10.18	10.27	10.12	10.17
4509	NASDAQ	PENN	Mon, Apr 30, 2012	10.24	10.24	10.04	10.17
4508	NASDAQ	PENN	Fri, Apr 27, 2012	10.36	10.36	10.14	10.22
4507	NASDAQ	PENN	Thu, Apr 26, 2012	10.18	10.38	10.11	10.31
4506	NASDAQ	PENN	Wed, Apr 25, 2012	10.25	10.35	10.12	10.18
4505	NASDAQ	PENN	Tue, Apr 24, 2012	10.25	10.32	10.08	10.15
4504	NASDAQ	PENN	Mon, Apr 23, 2012	10.20	10.23	10.12	10.23
4503	NASDAQ	PENN	Fri, Apr 20, 2012	10.09	10.33	10.09	10.30
4502	NASDAQ	PENN	Thu, Apr 19, 2012	10.40	10.51	10.00	10.07
4501	NASDAQ	PENN	Wed, Apr 18, 2012	9.53	9.79	9.53	9.79
4500	NASDAQ	PENN	Tue, Apr 17, 2012	9.53	9.58	9.51	9.53
4499	NASDAQ	PENN	Mon, Apr 16, 2012	9.42	9.54	9.33	9.47
4498	NASDAQ	PENN	Fri, Apr 13, 2012	9.46	9.47	9.27	9.40
4497	NASDAQ	PENN	Thu, Apr 12, 2012	9.49	9.56	9.45	9.48
4496	NASDAQ	PENN	Wed, Apr 11, 2012	9.42	9.49	9.39	9.44
4495	NASDAQ	PENN	Tue, Apr 10, 2012	9.51	9.51	9.21	9.30
4494	NASDAQ	PENN	Mon, Apr 9, 2012	9.55	9.60	9.47	9.56
4493	NASDAQ	PENN	Thu, Apr 5, 2012	9.78	9.78	9.58	9.70
4492	NASDAQ	PENN	Wed, Apr 4, 2012	9.64	9.74	9.56	9.60
4491	NASDAQ	PENN	Tue, Apr 3, 2012	9.86	9.88	9.68	9.73
4490	NASDAQ	PENN	Mon, Apr 2, 2012	9.70	9.87	9.68	9.83
4489	NASDAQ	PENN	Fri, Mar 30, 2012	9.84	9.90	9.71	9.72
4488	NASDAQ	PENN	Thu, Mar 29, 2012	9.89	9.89	9.73	9.78
4487	NASDAQ	PENN	Wed, Mar 28, 2012	10.11	10.12	9.80	9.91
4486	NASDAQ	PENN	Tue, Mar 27, 2012	10.11	10.16	10.04	10.09
4485	NASDAQ	PENN	Mon, Mar 26, 2012	10.00	10.16	9.99	10.13
4484	NASDAQ	PENN	Fri, Mar 23, 2012	10.06	10.10	9.86	9.96
4483	NASDAQ	PENN	Thu, Mar 22, 2012	10.04	10.16	10.00	10.10
4482	NASDAQ	PENN	Wed, Mar 21, 2012	10.00	10.15	9.97	10.12
4481	NASDAQ	PENN	Tue, Mar 20, 2012	10.01	10.01	9.89	9.96
4480	NASDAQ	PENN	Mon, Mar 19, 2012	9.82	10.05	9.77	9.95
4479	NASDAQ	PENN	Fri, Mar 16, 2012	9.82	9.86	9.76	9.82
4478	NASDAQ	PENN	Thu, Mar 15, 2012	9.82	9.87	9.76	9.83
4477	NASDAQ	PENN	Wed, Mar 14, 2012	9.81	9.86	9.74	9.80
4476	NASDAQ	PENN	Tue, Mar 13, 2012	9.77	9.84	9.74	9.84
4475	NASDAQ	PENN	Mon, Mar 12, 2012	9.82	9.86	9.66	9.69
4474	NASDAQ	PENN	Fri, Mar 9, 2012	9.82	9.89	9.79	9.84
4473	NASDAQ	PENN	Thu, Mar 8, 2012	9.73	9.82	9.66	9.80
4472	NASDAQ	PENN	Wed, Mar 7, 2012	9.40	9.69	9.35	9.67
4471	NASDAQ	PENN	Tue, Mar 6, 2012	9.57	9.60	9.34	9.39
4470	NASDAQ	PENN	Mon, Mar 5, 2012	9.63	9.65	9.57	9.63
4469	NASDAQ	PENN	Fri, Mar 2, 2012	9.68	9.77	9.61	9.63
4468	NASDAQ	PENN	Thu, Mar 1, 2012	9.63	9.81	9.55	9.70
4467	NASDAQ	PENN	Wed, Feb 29, 2012	9.62	9.73	9.56	9.62
4466	NASDAQ	PENN	Tue, Feb 28, 2012	9.40	9.73	9.24	9.60
4465	NASDAQ	PENN	Mon, Feb 27, 2012	9.53	9.72	9.52	9.69
4464	NASDAQ	PENN	Fri, Feb 24, 2012	9.55	9.65	9.53	9.63
4463	NASDAQ	PENN	Thu, Feb 23, 2012	9.30	9.58	9.20	9.54
4462	NASDAQ	PENN	Wed, Feb 22, 2012	9.44	9.49	9.28	9.30
4461	NASDAQ	PENN	Tue, Feb 21, 2012	9.53	9.57	9.37	9.40
4460	NASDAQ	PENN	Fri, Feb 17, 2012	9.44	9.49	9.38	9.49
4459	NASDAQ	PENN	Thu, Feb 16, 2012	9.45	9.48	9.33	9.39
4458	NASDAQ	PENN	Wed, Feb 15, 2012	9.46	9.63	9.42	9.46
4457	NASDAQ	PENN	Tue, Feb 14, 2012	9.41	9.46	9.33	9.42
4456	NASDAQ	PENN	Mon, Feb 13, 2012	9.44	9.46	9.33	9.44
4455	NASDAQ	PENN	Fri, Feb 10, 2012	9.32	9.42	9.24	9.37
4454	NASDAQ	PENN	Thu, Feb 9, 2012	9.40	9.46	9.38	9.43
4453	NASDAQ	PENN	Wed, Feb 8, 2012	9.44	9.51	9.40	9.44
4452	NASDAQ	PENN	Tue, Feb 7, 2012	9.40	9.50	9.31	9.43
4451	NASDAQ	PENN	Mon, Feb 6, 2012	9.25	9.46	9.16	9.45
4450	NASDAQ	PENN	Fri, Feb 3, 2012	9.25	9.41	9.08	9.32
4449	NASDAQ	PENN	Thu, Feb 2, 2012	9.11	9.30	8.74	9.07
4448	NASDAQ	PENN	Wed, Feb 1, 2012	9.34	9.41	9.26	9.37
4447	NASDAQ	PENN	Tue, Jan 31, 2012	9.28	9.35	9.17	9.25
4446	NASDAQ	PENN	Mon, Jan 30, 2012	9.37	9.38	9.21	9.27
4445	NASDAQ	PENN	Fri, Jan 27, 2012	9.27	9.47	9.27	9.45
4444	NASDAQ	PENN	Thu, Jan 26, 2012	9.23	9.35	9.17	9.29
4443	NASDAQ	PENN	Wed, Jan 25, 2012	9.08	9.22	9.08	9.17
4442	NASDAQ	PENN	Tue, Jan 24, 2012	9.04	9.12	8.82	9.08
4441	NASDAQ	PENN	Mon, Jan 23, 2012	9.19	9.32	9.09	9.16
4440	NASDAQ	PENN	Fri, Jan 20, 2012	9.37	9.37	9.22	9.23
4439	NASDAQ	PENN	Thu, Jan 19, 2012	9.27	9.41	9.25	9.37
4438	NASDAQ	PENN	Wed, Jan 18, 2012	9.12	9.26	9.08	9.25
4437	NASDAQ	PENN	Tue, Jan 17, 2012	9.24	9.26	9.12	9.13
4436	NASDAQ	PENN	Fri, Jan 13, 2012	9.02	9.22	8.99	9.22
4435	NASDAQ	PENN	Thu, Jan 12, 2012	9.06	9.24	9.04	9.21
4434	NASDAQ	PENN	Wed, Jan 11, 2012	8.95	9.13	8.95	9.10
4433	NASDAQ	PENN	Tue, Jan 10, 2012	9.06	9.13	8.95	9.00
4432	NASDAQ	PENN	Mon, Jan 9, 2012	8.66	8.95	8.61	8.92
4431	NASDAQ	PENN	Fri, Jan 6, 2012	8.76	8.76	8.57	8.57
4430	NASDAQ	PENN	Thu, Jan 5, 2012	8.58	8.78	8.41	8.76
4429	NASDAQ	PENN	Wed, Jan 4, 2012	8.57	8.63	8.53	8.60
4428	NASDAQ	PENN	Tue, Jan 3, 2012	8.76	8.80	8.53	8.61
4427	NASDAQ	PENN	Fri, Dec 30, 2011	8.63	8.70	8.58	8.61
4426	NASDAQ	PENN	Thu, Dec 29, 2011	8.59	8.66	8.51	8.63
4425	NASDAQ	PENN	Wed, Dec 28, 2011	8.71	8.74	8.51	8.59
4424	NASDAQ	PENN	Tue, Dec 27, 2011	8.63	8.78	8.62	8.69
4423	NASDAQ	PENN	Fri, Dec 23, 2011	8.53	8.63	8.50	8.62
4422	NASDAQ	PENN	Thu, Dec 22, 2011	8.38	8.50	8.38	8.47
4421	NASDAQ	PENN	Wed, Dec 21, 2011	8.31	8.44	8.23	8.39
4420	NASDAQ	PENN	Tue, Dec 20, 2011	8.19	8.39	8.19	8.33
4419	NASDAQ	PENN	Mon, Dec 19, 2011	8.22	8.25	8.09	8.10
4418	NASDAQ	PENN	Fri, Dec 16, 2011	8.11	8.17	8.06	8.13
4417	NASDAQ	PENN	Thu, Dec 15, 2011	7.99	8.12	7.96	8.04
4416	NASDAQ	PENN	Wed, Dec 14, 2011	7.90	7.96	7.84	7.90
4415	NASDAQ	PENN	Tue, Dec 13, 2011	8.12	8.21	7.94	7.94
4414	NASDAQ	PENN	Mon, Dec 12, 2011	8.05	8.18	8.01	8.10
4413	NASDAQ	PENN	Fri, Dec 9, 2011	7.99	8.19	7.99	8.16
4412	NASDAQ	PENN	Thu, Dec 8, 2011	8.20	8.23	7.92	7.95
4411	NASDAQ	PENN	Wed, Dec 7, 2011	8.33	8.34	8.20	8.31
4410	NASDAQ	PENN	Tue, Dec 6, 2011	8.48	8.51	8.36	8.37
4409	NASDAQ	PENN	Mon, Dec 5, 2011	8.57	8.59	8.48	8.52
4408	NASDAQ	PENN	Fri, Dec 2, 2011	8.42	8.54	8.35	8.45
4407	NASDAQ	PENN	Thu, Dec 1, 2011	8.36	8.41	8.24	8.31
4406	NASDAQ	PENN	Wed, Nov 30, 2011	8.21	8.40	8.17	8.39
4405	NASDAQ	PENN	Tue, Nov 29, 2011	7.99	8.07	7.93	8.00
4404	NASDAQ	PENN	Mon, Nov 28, 2011	7.90	8.09	7.80	7.98
4403	NASDAQ	PENN	Fri, Nov 25, 2011	7.64	7.76	7.60	7.68
4402	NASDAQ	PENN	Wed, Nov 23, 2011	7.80	7.81	7.66	7.67
4401	NASDAQ	PENN	Tue, Nov 22, 2011	7.75	7.89	7.70	7.87
4400	NASDAQ	PENN	Mon, Nov 21, 2011	7.81	7.85	7.73	7.79
4399	NASDAQ	PENN	Fri, Nov 18, 2011	7.79	7.98	7.73	7.95
4398	NASDAQ	PENN	Thu, Nov 17, 2011	7.63	7.85	7.61	7.76
4397	NASDAQ	PENN	Wed, Nov 16, 2011	7.69	7.83	7.63	7.64
4396	NASDAQ	PENN	Tue, Nov 15, 2011	7.68	7.83	7.65	7.77
4395	NASDAQ	PENN	Mon, Nov 14, 2011	7.76	7.86	7.69	7.72
4394	NASDAQ	PENN	Fri, Nov 11, 2011	7.83	7.88	7.76	7.79
4393	NASDAQ	PENN	Thu, Nov 10, 2011	7.79	7.81	7.59	7.77
4392	NASDAQ	PENN	Wed, Nov 9, 2011	7.80	7.90	7.69	7.72
4391	NASDAQ	PENN	Tue, Nov 8, 2011	8.05	8.07	7.89	7.99
4390	NASDAQ	PENN	Mon, Nov 7, 2011	8.05	8.11	7.94	7.98
4389	NASDAQ	PENN	Fri, Nov 4, 2011	8.16	8.28	8.02	8.06
4388	NASDAQ	PENN	Thu, Nov 3, 2011	8.28	8.28	7.96	8.22
4387	NASDAQ	PENN	Wed, Nov 2, 2011	8.11	8.21	8.00	8.17
4386	NASDAQ	PENN	Tue, Nov 1, 2011	7.88	8.10	7.79	7.96
4385	NASDAQ	PENN	Mon, Oct 31, 2011	8.25	8.31	8.14	8.14
4384	NASDAQ	PENN	Fri, Oct 28, 2011	8.34	8.46	8.20	8.35
4383	NASDAQ	PENN	Thu, Oct 27, 2011	8.56	8.59	8.30	8.38
4382	NASDAQ	PENN	Wed, Oct 26, 2011	8.35	8.40	8.13	8.29
4381	NASDAQ	PENN	Tue, Oct 25, 2011	8.49	8.49	8.22	8.24
4380	NASDAQ	PENN	Mon, Oct 24, 2011	8.28	8.63	8.28	8.52
4379	NASDAQ	PENN	Fri, Oct 21, 2011	8.42	8.52	8.01	8.28
4378	NASDAQ	PENN	Thu, Oct 20, 2011	9.27	9.38	8.00	8.39
4377	NASDAQ	PENN	Wed, Oct 19, 2011	9.19	9.23	8.86	8.90
4376	NASDAQ	PENN	Tue, Oct 18, 2011	8.84	9.32	8.73	9.21
4375	NASDAQ	PENN	Mon, Oct 17, 2011	8.66	8.87	8.63	8.86
4374	NASDAQ	PENN	Fri, Oct 14, 2011	8.80	8.82	8.50	8.69
4373	NASDAQ	PENN	Thu, Oct 13, 2011	8.66	8.67	8.47	8.64
4372	NASDAQ	PENN	Wed, Oct 12, 2011	8.71	8.87	8.62	8.68
4371	NASDAQ	PENN	Tue, Oct 11, 2011	8.52	8.66	8.42	8.57
4370	NASDAQ	PENN	Mon, Oct 10, 2011	8.33	8.66	8.33	8.61
4369	NASDAQ	PENN	Fri, Oct 7, 2011	8.30	8.36	8.14	8.22
4368	NASDAQ	PENN	Thu, Oct 6, 2011	8.05	8.26	7.97	8.23
4367	NASDAQ	PENN	Wed, Oct 5, 2011	7.71	8.07	7.70	8.02
4366	NASDAQ	PENN	Tue, Oct 4, 2011	7.26	7.73	7.16	7.71
4365	NASDAQ	PENN	Mon, Oct 3, 2011	7.45	7.70	7.29	7.30
4364	NASDAQ	PENN	Fri, Sep 30, 2011	7.71	7.80	7.51	7.53
4363	NASDAQ	PENN	Thu, Sep 29, 2011	7.89	7.92	7.61	7.88
4362	NASDAQ	PENN	Wed, Sep 28, 2011	8.06	8.13	7.66	7.76
4361	NASDAQ	PENN	Tue, Sep 27, 2011	8.14	8.32	8.05	8.11
4360	NASDAQ	PENN	Mon, Sep 26, 2011	7.88	8.03	7.64	8.02
4359	NASDAQ	PENN	Fri, Sep 23, 2011	7.58	7.92	7.58	7.83
4358	NASDAQ	PENN	Thu, Sep 22, 2011	7.80	7.86	7.49	7.61
4357	NASDAQ	PENN	Wed, Sep 21, 2011	8.13	8.24	7.95	7.96
4356	NASDAQ	PENN	Tue, Sep 20, 2011	8.37	8.43	8.05	8.06
4355	NASDAQ	PENN	Mon, Sep 19, 2011	8.10	8.36	7.95	8.31
4354	NASDAQ	PENN	Fri, Sep 16, 2011	8.27	8.41	8.19	8.25
4353	NASDAQ	PENN	Thu, Sep 15, 2011	8.42	8.47	8.18	8.22
4352	NASDAQ	PENN	Wed, Sep 14, 2011	8.27	8.44	8.15	8.31
4351	NASDAQ	PENN	Tue, Sep 13, 2011	8.20	8.31	8.12	8.21
4350	NASDAQ	PENN	Mon, Sep 12, 2011	7.97	8.24	7.97	8.16
4349	NASDAQ	PENN	Fri, Sep 9, 2011	8.33	8.38	8.00	8.13
4348	NASDAQ	PENN	Thu, Sep 8, 2011	8.59	8.69	8.43	8.44
4347	NASDAQ	PENN	Wed, Sep 7, 2011	8.54	8.68	8.49	8.66
4346	NASDAQ	PENN	Tue, Sep 6, 2011	8.32	8.42	8.22	8.36
4345	NASDAQ	PENN	Fri, Sep 2, 2011	8.62	8.72	8.50	8.55
4344	NASDAQ	PENN	Thu, Sep 1, 2011	8.96	9.07	8.77	8.80
4343	NASDAQ	PENN	Wed, Aug 31, 2011	9.04	9.14	8.90	9.00
4342	NASDAQ	PENN	Tue, Aug 30, 2011	8.73	9.08	8.63	9.01
4341	NASDAQ	PENN	Mon, Aug 29, 2011	8.49	8.75	8.45	8.74
4340	NASDAQ	PENN	Fri, Aug 26, 2011	8.07	8.41	7.97	8.35
4339	NASDAQ	PENN	Thu, Aug 25, 2011	8.61	8.70	8.08	8.11
4338	NASDAQ	PENN	Wed, Aug 24, 2011	8.36	8.58	8.31	8.56
4337	NASDAQ	PENN	Tue, Aug 23, 2011	8.15	8.40	8.13	8.35
4336	NASDAQ	PENN	Mon, Aug 22, 2011	8.30	8.49	8.07	8.14
4335	NASDAQ	PENN	Fri, Aug 19, 2011	7.98	8.25	7.92	8.12
4334	NASDAQ	PENN	Thu, Aug 18, 2011	8.32	8.32	8.05	8.12
4333	NASDAQ	PENN	Wed, Aug 17, 2011	8.76	8.81	8.53	8.58
4332	NASDAQ	PENN	Tue, Aug 16, 2011	8.74	8.92	8.68	8.72
4331	NASDAQ	PENN	Mon, Aug 15, 2011	8.49	8.85	8.47	8.83
4330	NASDAQ	PENN	Fri, Aug 12, 2011	8.40	8.59	8.29	8.43
4329	NASDAQ	PENN	Thu, Aug 11, 2011	7.85	8.43	7.82	8.31
4328	NASDAQ	PENN	Wed, Aug 10, 2011	7.88	8.09	7.78	7.80
4327	NASDAQ	PENN	Tue, Aug 9, 2011	7.93	8.16	7.73	8.07
4326	NASDAQ	PENN	Mon, Aug 8, 2011	8.21	8.41	7.47	7.81
4325	NASDAQ	PENN	Fri, Aug 5, 2011	8.70	8.70	8.15	8.55
4324	NASDAQ	PENN	Thu, Aug 4, 2011	8.94	8.95	8.56	8.57
4323	NASDAQ	PENN	Wed, Aug 3, 2011	9.05	9.18	8.69	9.06
4322	NASDAQ	PENN	Tue, Aug 2, 2011	9.32	9.39	9.00	9.04
4321	NASDAQ	PENN	Mon, Aug 1, 2011	9.54	9.64	9.32	9.43
4320	NASDAQ	PENN	Fri, Jul 29, 2011	9.47	9.58	9.33	9.48
4319	NASDAQ	PENN	Thu, Jul 28, 2011	9.63	9.71	9.54	9.57
4318	NASDAQ	PENN	Wed, Jul 27, 2011	9.67	9.74	9.55	9.61
4317	NASDAQ	PENN	Tue, Jul 26, 2011	9.84	9.86	9.70	9.71
4316	NASDAQ	PENN	Mon, Jul 25, 2011	9.89	9.92	9.79	9.82
4315	NASDAQ	PENN	Fri, Jul 22, 2011	9.89	10.01	9.82	9.94
4314	NASDAQ	PENN	Thu, Jul 21, 2011	9.49	9.89	9.47	9.84
4313	NASDAQ	PENN	Wed, Jul 20, 2011	9.15	9.32	9.09	9.29
4312	NASDAQ	PENN	Tue, Jul 19, 2011	9.14	9.18	9.00	9.13
4311	NASDAQ	PENN	Mon, Jul 18, 2011	8.97	9.04	8.89	9.03
4310	NASDAQ	PENN	Fri, Jul 15, 2011	9.08	9.11	8.84	9.03
4309	NASDAQ	PENN	Thu, Jul 14, 2011	9.30	9.31	9.13	9.17
4308	NASDAQ	PENN	Wed, Jul 13, 2011	9.22	9.37	9.17	9.29
4307	NASDAQ	PENN	Tue, Jul 12, 2011	9.05	9.21	8.96	9.14
4306	NASDAQ	PENN	Mon, Jul 11, 2011	9.27	9.33	9.00	9.11
4305	NASDAQ	PENN	Fri, Jul 8, 2011	9.31	9.43	9.17	9.42
4304	NASDAQ	PENN	Thu, Jul 7, 2011	9.38	9.49	9.31	9.43
4303	NASDAQ	PENN	Wed, Jul 6, 2011	9.33	9.36	9.21	9.31
4302	NASDAQ	PENN	Tue, Jul 5, 2011	9.25	9.39	9.14	9.39
4301	NASDAQ	PENN	Fri, Jul 1, 2011	9.14	9.30	9.00	9.29
4300	NASDAQ	PENN	Thu, Jun 30, 2011	9.05	9.21	9.03	9.12
4299	NASDAQ	PENN	Wed, Jun 29, 2011	9.14	9.20	9.01	9.05
4298	NASDAQ	PENN	Tue, Jun 28, 2011	8.94	9.18	8.92	9.12
4297	NASDAQ	PENN	Mon, Jun 27, 2011	8.90	8.96	8.83	8.92
4296	NASDAQ	PENN	Fri, Jun 24, 2011	8.93	9.01	8.82	8.89
4295	NASDAQ	PENN	Thu, Jun 23, 2011	8.78	8.96	8.73	8.94
4294	NASDAQ	PENN	Wed, Jun 22, 2011	8.93	9.05	8.87	8.89
4293	NASDAQ	PENN	Tue, Jun 21, 2011	8.74	9.01	8.65	8.97
4292	NASDAQ	PENN	Mon, Jun 20, 2011	8.44	8.69	8.36	8.68
4291	NASDAQ	PENN	Fri, Jun 17, 2011	8.46	8.50	8.35	8.39
4290	NASDAQ	PENN	Thu, Jun 16, 2011	8.54	8.66	8.33	8.37
4289	NASDAQ	PENN	Wed, Jun 15, 2011	8.51	8.62	8.42	8.48
4288	NASDAQ	PENN	Tue, Jun 14, 2011	8.42	8.65	8.38	8.63
4287	NASDAQ	PENN	Mon, Jun 13, 2011	8.38	8.53	8.32	8.37
4286	NASDAQ	PENN	Fri, Jun 10, 2011	8.48	8.52	8.22	8.38
4285	NASDAQ	PENN	Thu, Jun 9, 2011	8.54	8.54	8.40	8.51
4284	NASDAQ	PENN	Wed, Jun 8, 2011	8.49	8.59	8.41	8.53
4283	NASDAQ	PENN	Tue, Jun 7, 2011	8.57	8.63	8.39	8.52
4282	NASDAQ	PENN	Mon, Jun 6, 2011	8.62	8.72	8.53	8.53
4281	NASDAQ	PENN	Fri, Jun 3, 2011	8.75	8.82	8.61	8.63
4280	NASDAQ	PENN	Thu, Jun 2, 2011	8.91	8.92	8.73	8.86
4279	NASDAQ	PENN	Wed, Jun 1, 2011	9.09	9.13	8.89	8.91
4278	NASDAQ	PENN	Tue, May 31, 2011	9.19	9.19	9.04	9.15
4277	NASDAQ	PENN	Fri, May 27, 2011	9.12	9.20	9.10	9.14
4276	NASDAQ	PENN	Thu, May 26, 2011	8.99	9.12	8.92	9.11
4275	NASDAQ	PENN	Wed, May 25, 2011	8.75	9.11	8.73	9.04
4274	NASDAQ	PENN	Tue, May 24, 2011	8.64	8.78	8.59	8.69
4273	NASDAQ	PENN	Mon, May 23, 2011	8.68	8.75	8.57	8.58
4272	NASDAQ	PENN	Fri, May 20, 2011	38.98	39.26	38.58	38.92
4271	NASDAQ	PENN	Thu, May 19, 2011	39.20	39.42	38.75	39.13
4270	NASDAQ	PENN	Wed, May 18, 2011	38.41	39.45	38.09	38.96
4269	NASDAQ	PENN	Tue, May 17, 2011	38.15	38.39	37.40	38.35
4268	NASDAQ	PENN	Mon, May 16, 2011	38.69	38.96	38.03	38.08
4267	NASDAQ	PENN	Fri, May 13, 2011	39.47	39.69	38.72	38.85
4266	NASDAQ	PENN	Thu, May 12, 2011	38.48	39.57	38.32	39.51
4265	NASDAQ	PENN	Wed, May 11, 2011	39.02	39.24	38.41	38.74
4264	NASDAQ	PENN	Tue, May 10, 2011	38.22	39.19	38.03	39.18
4263	NASDAQ	PENN	Mon, May 9, 2011	37.75	38.24	37.19	38.11
4262	NASDAQ	PENN	Fri, May 6, 2011	39.12	39.26	37.07	37.66
4261	NASDAQ	PENN	Thu, May 5, 2011	38.55	39.17	38.28	38.52
4260	NASDAQ	PENN	Wed, May 4, 2011	38.70	38.90	37.36	38.68
4259	NASDAQ	PENN	Tue, May 3, 2011	39.44	39.47	38.47	38.68
4258	NASDAQ	PENN	Mon, May 2, 2011	39.67	40.08	39.43	39.68
4257	NASDAQ	PENN	Fri, Apr 29, 2011	40.22	40.31	39.67	40.01
4256	NASDAQ	PENN	Thu, Apr 28, 2011	40.19	40.49	40.00	40.11
4255	NASDAQ	PENN	Wed, Apr 27, 2011	40.12	40.25	39.88	40.19
4254	NASDAQ	PENN	Tue, Apr 26, 2011	40.38	40.38	39.64	39.92
4253	NASDAQ	PENN	Mon, Apr 25, 2011	40.00	40.49	39.48	40.20
4252	NASDAQ	PENN	Thu, Apr 21, 2011	38.80	40.45	38.80	39.98
4251	NASDAQ	PENN	Wed, Apr 20, 2011	37.23	37.60	37.02	37.34
4250	NASDAQ	PENN	Tue, Apr 19, 2011	37.04	37.29	36.74	36.82
4249	NASDAQ	PENN	Mon, Apr 18, 2011	36.79	37.03	36.42	37.02
4248	NASDAQ	PENN	Fri, Apr 15, 2011	37.06	37.46	36.84	37.14
4247	NASDAQ	PENN	Thu, Apr 14, 2011	36.84	37.21	36.64	36.98
4246	NASDAQ	PENN	Wed, Apr 13, 2011	37.10	37.50	36.87	37.10
4245	NASDAQ	PENN	Tue, Apr 12, 2011	37.42	37.68	36.65	36.74
4244	NASDAQ	PENN	Mon, Apr 11, 2011	37.77	38.06	37.56	37.66
4243	NASDAQ	PENN	Fri, Apr 8, 2011	39.05	39.28	37.57	37.62
4242	NASDAQ	PENN	Thu, Apr 7, 2011	38.36	39.46	38.30	38.96
4241	NASDAQ	PENN	Wed, Apr 6, 2011	38.50	38.64	37.79	38.21
4240	NASDAQ	PENN	Tue, Apr 5, 2011	38.51	38.62	37.96	38.42
4239	NASDAQ	PENN	Mon, Apr 4, 2011	37.62	38.72	37.48	38.62
4238	NASDAQ	PENN	Fri, Apr 1, 2011	37.44	37.85	36.67	37.62
4237	NASDAQ	PENN	Thu, Mar 31, 2011	36.75	37.29	36.45	37.06
4236	NASDAQ	PENN	Wed, Mar 30, 2011	34.97	37.48	34.97	36.90
4235	NASDAQ	PENN	Tue, Mar 29, 2011	34.58	34.87	34.36	34.63
4234	NASDAQ	PENN	Mon, Mar 28, 2011	35.14	35.26	34.49	34.49
4233	NASDAQ	PENN	Fri, Mar 25, 2011	35.28	35.49	34.79	35.13
4232	NASDAQ	PENN	Thu, Mar 24, 2011	34.61	35.31	34.61	35.07
4231	NASDAQ	PENN	Wed, Mar 23, 2011	34.41	34.63	33.77	34.54
4230	NASDAQ	PENN	Tue, Mar 22, 2011	35.00	35.52	34.41	34.43
4229	NASDAQ	PENN	Mon, Mar 21, 2011	35.05	35.40	34.85	35.00
4228	NASDAQ	PENN	Fri, Mar 18, 2011	35.13	35.28	34.58	34.60
4227	NASDAQ	PENN	Thu, Mar 17, 2011	35.04	35.25	34.70	34.77
4226	NASDAQ	PENN	Wed, Mar 16, 2011	34.56	34.97	34.42	34.69
4225	NASDAQ	PENN	Tue, Mar 15, 2011	34.13	34.88	33.89	34.76
4224	NASDAQ	PENN	Mon, Mar 14, 2011	35.96	36.32	35.00	35.05
4223	NASDAQ	PENN	Fri, Mar 11, 2011	35.90	36.46	35.71	36.32
4222	NASDAQ	PENN	Thu, Mar 10, 2011	36.80	36.87	36.04	36.13
4221	NASDAQ	PENN	Wed, Mar 9, 2011	37.04	37.41	36.85	37.25
4220	NASDAQ	PENN	Tue, Mar 8, 2011	36.19	37.15	35.85	37.02
4219	NASDAQ	PENN	Mon, Mar 7, 2011	37.40	37.40	35.75	36.11
4218	NASDAQ	PENN	Fri, Mar 4, 2011	37.27	37.40	36.58	37.22
4217	NASDAQ	PENN	Thu, Mar 3, 2011	37.22	37.50	36.82	37.30
4216	NASDAQ	PENN	Wed, Mar 2, 2011	35.69	36.92	35.50	36.87
4215	NASDAQ	PENN	Tue, Mar 1, 2011	35.85	36.16	35.43	35.66
4214	NASDAQ	PENN	Mon, Feb 28, 2011	34.97	35.99	34.97	35.77
4213	NASDAQ	PENN	Fri, Feb 25, 2011	34.25	34.88	34.25	34.85
4212	NASDAQ	PENN	Thu, Feb 24, 2011	34.55	34.85	34.02	34.22
4211	NASDAQ	PENN	Wed, Feb 23, 2011	34.79	34.99	34.11	34.55
4210	NASDAQ	PENN	Tue, Feb 22, 2011	35.56	35.84	34.68	34.82
4209	NASDAQ	PENN	Fri, Feb 18, 2011	36.00	36.20	35.56	35.94
4208	NASDAQ	PENN	Thu, Feb 17, 2011	36.47	36.69	35.80	36.07
4207	NASDAQ	PENN	Wed, Feb 16, 2011	36.40	36.62	36.26	36.55
4206	NASDAQ	PENN	Tue, Feb 15, 2011	36.48	36.56	36.07	36.13
4205	NASDAQ	PENN	Mon, Feb 14, 2011	36.47	36.85	36.10	36.48
4204	NASDAQ	PENN	Fri, Feb 11, 2011	36.51	36.92	36.33	36.52
4203	NASDAQ	PENN	Thu, Feb 10, 2011	36.73	36.96	36.51	36.66
4202	NASDAQ	PENN	Wed, Feb 9, 2011	37.04	37.34	36.83	36.91
4201	NASDAQ	PENN	Tue, Feb 8, 2011	37.13	37.44	36.68	37.06
4200	NASDAQ	PENN	Mon, Feb 7, 2011	37.19	37.19	36.70	37.02
4199	NASDAQ	PENN	Fri, Feb 4, 2011	37.65	37.67	37.04	37.20
4198	NASDAQ	PENN	Thu, Feb 3, 2011	37.49	38.17	36.85	37.55
4197	NASDAQ	PENN	Wed, Feb 2, 2011	36.43	36.64	35.66	36.00
4196	NASDAQ	PENN	Tue, Feb 1, 2011	35.93	36.57	35.85	36.43
4195	NASDAQ	PENN	Mon, Jan 31, 2011	35.49	36.15	35.25	35.73
4194	NASDAQ	PENN	Fri, Jan 28, 2011	37.21	37.46	36.16	36.38
4193	NASDAQ	PENN	Thu, Jan 27, 2011	36.85	37.41	36.49	37.13
4192	NASDAQ	PENN	Wed, Jan 26, 2011	36.24	37.28	36.14	36.90
4191	NASDAQ	PENN	Tue, Jan 25, 2011	36.39	36.40	35.99	36.26
4190	NASDAQ	PENN	Mon, Jan 24, 2011	35.55	36.47	35.20	36.46
4189	NASDAQ	PENN	Fri, Jan 21, 2011	35.21	35.89	34.90	35.61
4188	NASDAQ	PENN	Thu, Jan 20, 2011	34.43	35.35	34.22	35.01
4187	NASDAQ	PENN	Wed, Jan 19, 2011	34.67	35.65	34.36	34.43
4186	NASDAQ	PENN	Tue, Jan 18, 2011	34.85	35.25	34.60	34.61
4185	NASDAQ	PENN	Fri, Jan 14, 2011	34.61	35.19	34.50	34.96
4184	NASDAQ	PENN	Thu, Jan 13, 2011	35.13	35.33	34.61	34.76
4183	NASDAQ	PENN	Wed, Jan 12, 2011	35.63	35.75	34.87	35.10
4182	NASDAQ	PENN	Tue, Jan 11, 2011	35.60	36.00	35.50	35.72
4181	NASDAQ	PENN	Mon, Jan 10, 2011	34.69	35.56	34.15	35.45
4180	NASDAQ	PENN	Fri, Jan 7, 2011	34.03	34.76	33.83	34.75
4179	NASDAQ	PENN	Thu, Jan 6, 2011	33.87	34.12	33.42	33.85
4178	NASDAQ	PENN	Wed, Jan 5, 2011	34.00	34.28	33.89	34.02
4177	NASDAQ	PENN	Tue, Jan 4, 2011	34.73	35.23	33.65	33.97
4176	NASDAQ	PENN	Mon, Jan 3, 2011	35.30	35.40	34.44	34.61
4175	NASDAQ	PENN	Fri, Dec 31, 2010	34.95	35.68	34.73	35.15
4174	NASDAQ	PENN	Thu, Dec 30, 2010	35.05	35.37	34.85	34.95
4173	NASDAQ	PENN	Wed, Dec 29, 2010	34.89	35.19	34.60	35.11
4172	NASDAQ	PENN	Tue, Dec 28, 2010	34.60	34.81	34.01	34.72
4171	NASDAQ	PENN	Mon, Dec 27, 2010	34.91	34.91	34.30	34.41
4170	NASDAQ	PENN	Thu, Dec 23, 2010	34.72	35.31	34.60	35.04
4169	NASDAQ	PENN	Wed, Dec 22, 2010	34.31	34.74	34.17	34.71
4168	NASDAQ	PENN	Tue, Dec 21, 2010	34.39	34.40	34.01	34.28
4167	NASDAQ	PENN	Mon, Dec 20, 2010	33.79	34.34	33.62	34.11
4166	NASDAQ	PENN	Fri, Dec 17, 2010	33.67	33.87	33.09	33.67
4165	NASDAQ	PENN	Thu, Dec 16, 2010	32.76	33.96	32.75	33.48
4164	NASDAQ	PENN	Wed, Dec 15, 2010	33.77	34.01	32.83	32.96
4163	NASDAQ	PENN	Tue, Dec 14, 2010	34.30	34.69	33.70	33.77
4162	NASDAQ	PENN	Mon, Dec 13, 2010	35.47	35.47	34.35	34.41
4161	NASDAQ	PENN	Fri, Dec 10, 2010	36.25	36.25	35.04	35.15
4160	NASDAQ	PENN	Thu, Dec 9, 2010	35.84	36.59	35.74	36.10
4159	NASDAQ	PENN	Wed, Dec 8, 2010	36.36	36.42	35.56	35.69
4158	NASDAQ	PENN	Tue, Dec 7, 2010	36.74	36.92	36.14	36.37
4157	NASDAQ	PENN	Mon, Dec 6, 2010	36.52	36.60	36.08	36.43
4156	NASDAQ	PENN	Fri, Dec 3, 2010	35.40	37.32	35.33	36.70
4155	NASDAQ	PENN	Thu, Dec 2, 2010	35.49	35.68	35.14	35.48
4154	NASDAQ	PENN	Wed, Dec 1, 2010	35.43	35.85	35.27	35.48
4153	NASDAQ	PENN	Tue, Nov 30, 2010	34.30	35.13	34.30	35.11
4152	NASDAQ	PENN	Mon, Nov 29, 2010	34.78	35.14	34.40	34.60
4151	NASDAQ	PENN	Fri, Nov 26, 2010	35.11	35.21	34.94	35.05
4150	NASDAQ	PENN	Wed, Nov 24, 2010	34.63	35.51	34.63	35.38
4149	NASDAQ	PENN	Tue, Nov 23, 2010	34.89	34.91	34.23	34.40
4148	NASDAQ	PENN	Mon, Nov 22, 2010	35.13	35.62	34.86	35.26
4147	NASDAQ	PENN	Fri, Nov 19, 2010	34.37	35.44	34.09	35.26
4146	NASDAQ	PENN	Thu, Nov 18, 2010	34.93	35.46	34.54	34.56
4145	NASDAQ	PENN	Wed, Nov 17, 2010	34.59	34.88	34.11	34.55
4144	NASDAQ	PENN	Tue, Nov 16, 2010	35.14	35.27	34.29	34.62
4143	NASDAQ	PENN	Mon, Nov 15, 2010	35.11	35.61	34.92	35.28
4142	NASDAQ	PENN	Fri, Nov 12, 2010	35.30	35.55	34.82	34.97
4141	NASDAQ	PENN	Thu, Nov 11, 2010	34.93	35.78	34.79	35.75
4140	NASDAQ	PENN	Wed, Nov 10, 2010	34.91	35.35	34.15	35.24
4139	NASDAQ	PENN	Tue, Nov 9, 2010	34.39	35.25	34.18	34.80
4138	NASDAQ	PENN	Mon, Nov 8, 2010	32.93	34.50	32.85	34.36
4137	NASDAQ	PENN	Fri, Nov 5, 2010	34.00	34.18	32.97	33.14
4136	NASDAQ	PENN	Thu, Nov 4, 2010	33.63	33.96	33.42	33.88
4135	NASDAQ	PENN	Wed, Nov 3, 2010	33.24	33.32	32.50	33.21
4134	NASDAQ	PENN	Tue, Nov 2, 2010	33.44	33.52	33.08	33.32
4133	NASDAQ	PENN	Mon, Nov 1, 2010	32.91	33.57	32.91	33.13
4132	NASDAQ	PENN	Fri, Oct 29, 2010	33.01	33.57	32.88	33.19
4131	NASDAQ	PENN	Thu, Oct 28, 2010	33.62	33.73	32.99	33.16
4130	NASDAQ	PENN	Wed, Oct 27, 2010	33.26	33.52	32.98	33.25
4129	NASDAQ	PENN	Tue, Oct 26, 2010	33.05	33.83	32.81	33.63
4128	NASDAQ	PENN	Mon, Oct 25, 2010	34.00	34.19	33.41	33.44
4127	NASDAQ	PENN	Fri, Oct 22, 2010	33.49	34.41	33.16	33.81
4126	NASDAQ	PENN	Thu, Oct 21, 2010	31.91	33.30	31.90	32.84
4125	NASDAQ	PENN	Wed, Oct 20, 2010	31.00	31.84	31.00	31.18
4124	NASDAQ	PENN	Tue, Oct 19, 2010	30.80	31.24	30.37	30.65
4123	NASDAQ	PENN	Mon, Oct 18, 2010	30.56	31.20	30.51	31.00
4122	NASDAQ	PENN	Fri, Oct 15, 2010	31.35	31.37	30.46	30.61
4121	NASDAQ	PENN	Thu, Oct 14, 2010	31.77	31.86	30.50	31.04
4120	NASDAQ	PENN	Wed, Oct 13, 2010	31.75	31.93	31.26	31.60
4119	NASDAQ	PENN	Tue, Oct 12, 2010	31.77	32.07	31.36	31.70
4118	NASDAQ	PENN	Mon, Oct 11, 2010	31.86	32.28	31.50	31.80
4117	NASDAQ	PENN	Fri, Oct 8, 2010	30.50	31.84	30.41	31.67
4116	NASDAQ	PENN	Thu, Oct 7, 2010	31.00	31.12	30.34	30.86
4115	NASDAQ	PENN	Wed, Oct 6, 2010	30.72	30.89	30.38	30.76
4114	NASDAQ	PENN	Tue, Oct 5, 2010	30.66	30.99	30.48	30.86
4113	NASDAQ	PENN	Mon, Oct 4, 2010	30.41	30.90	30.08	30.25
4112	NASDAQ	PENN	Fri, Oct 1, 2010	29.73	30.13	29.44	30.08
4111	NASDAQ	PENN	Thu, Sep 30, 2010	30.00	30.28	29.40	29.61
4110	NASDAQ	PENN	Wed, Sep 29, 2010	29.81	30.04	29.63	29.82
4109	NASDAQ	PENN	Tue, Sep 28, 2010	29.62	29.93	29.20	29.74
4108	NASDAQ	PENN	Mon, Sep 27, 2010	28.92	30.01	28.91	29.63
4107	NASDAQ	PENN	Fri, Sep 24, 2010	28.74	28.96	28.56	28.94
4106	NASDAQ	PENN	Thu, Sep 23, 2010	28.15	28.94	28.12	28.29
4105	NASDAQ	PENN	Wed, Sep 22, 2010	28.88	29.21	28.18	28.34
4104	NASDAQ	PENN	Tue, Sep 21, 2010	29.71	29.97	28.95	29.08
4103	NASDAQ	PENN	Mon, Sep 20, 2010	29.05	29.91	28.94	29.63
4102	NASDAQ	PENN	Fri, Sep 17, 2010	28.95	29.13	28.77	28.95
4101	NASDAQ	PENN	Thu, Sep 16, 2010	29.45	29.71	29.19	29.38
4100	NASDAQ	PENN	Wed, Sep 15, 2010	29.93	29.98	29.57	29.65
4099	NASDAQ	PENN	Tue, Sep 14, 2010	30.36	30.52	30.00	30.15
4098	NASDAQ	PENN	Mon, Sep 13, 2010	30.50	30.66	30.17	30.49
4097	NASDAQ	PENN	Fri, Sep 10, 2010	30.80	30.80	30.03	30.24
4096	NASDAQ	PENN	Thu, Sep 9, 2010	30.00	30.86	29.95	30.68
4095	NASDAQ	PENN	Wed, Sep 8, 2010	29.21	29.99	29.21	29.91
4094	NASDAQ	PENN	Tue, Sep 7, 2010	29.46	29.55	29.01	29.03
4093	NASDAQ	PENN	Fri, Sep 3, 2010	29.91	30.00	29.59	29.66
4092	NASDAQ	PENN	Thu, Sep 2, 2010	29.00	29.82	28.86	29.65
4091	NASDAQ	PENN	Wed, Sep 1, 2010	28.55	28.99	28.38	28.86
4090	NASDAQ	PENN	Tue, Aug 31, 2010	28.13	28.81	27.86	28.18
4089	NASDAQ	PENN	Mon, Aug 30, 2010	28.96	29.10	28.22	28.22
4088	NASDAQ	PENN	Fri, Aug 27, 2010	28.09	29.06	27.60	28.98
4087	NASDAQ	PENN	Thu, Aug 26, 2010	27.99	28.26	27.51	27.73
4086	NASDAQ	PENN	Wed, Aug 25, 2010	27.13	27.92	27.02	27.81
4085	NASDAQ	PENN	Tue, Aug 24, 2010	28.17	28.30	27.24	27.28
4084	NASDAQ	PENN	Mon, Aug 23, 2010	28.65	29.09	28.53	28.58
4083	NASDAQ	PENN	Fri, Aug 20, 2010	28.51	28.63	28.02	28.55
4082	NASDAQ	PENN	Thu, Aug 19, 2010	28.79	29.09	28.35	28.61
4081	NASDAQ	PENN	Wed, Aug 18, 2010	28.50	29.11	28.44	28.89
4080	NASDAQ	PENN	Tue, Aug 17, 2010	28.38	28.89	28.17	28.50
4079	NASDAQ	PENN	Mon, Aug 16, 2010	27.77	28.29	27.67	28.16
4078	NASDAQ	PENN	Fri, Aug 13, 2010	27.08	28.15	27.08	27.93
4077	NASDAQ	PENN	Thu, Aug 12, 2010	26.84	27.41	26.49	27.10
4076	NASDAQ	PENN	Wed, Aug 11, 2010	27.52	27.73	27.06	27.37
4075	NASDAQ	PENN	Tue, Aug 10, 2010	28.61	28.61	27.92	28.16
4074	NASDAQ	PENN	Mon, Aug 9, 2010	28.59	29.00	28.47	28.93
4073	NASDAQ	PENN	Fri, Aug 6, 2010	28.21	28.58	27.96	28.46
4072	NASDAQ	PENN	Thu, Aug 5, 2010	28.42	28.66	28.12	28.37
4071	NASDAQ	PENN	Wed, Aug 4, 2010	28.34	28.70	28.15	28.60
4070	NASDAQ	PENN	Tue, Aug 3, 2010	28.02	28.44	27.72	28.12
4069	NASDAQ	PENN	Mon, Aug 2, 2010	27.69	28.42	27.60	28.25
4068	NASDAQ	PENN	Fri, Jul 30, 2010	26.41	27.49	26.32	27.39
4067	NASDAQ	PENN	Thu, Jul 29, 2010	26.62	27.05	26.31	26.83
4066	NASDAQ	PENN	Wed, Jul 28, 2010	27.16	27.21	26.40	26.56
4065	NASDAQ	PENN	Tue, Jul 27, 2010	27.12	27.38	27.03	27.18
4064	NASDAQ	PENN	Mon, Jul 26, 2010	27.13	27.22	26.64	27.18
4063	NASDAQ	PENN	Fri, Jul 23, 2010	26.18	27.22	26.01	27.22
4062	NASDAQ	PENN	Thu, Jul 22, 2010	25.50	26.92	25.00	26.42
4061	NASDAQ	PENN	Wed, Jul 21, 2010	23.93	24.63	23.81	24.10
4060	NASDAQ	PENN	Tue, Jul 20, 2010	22.82	23.82	22.73	23.82
4059	NASDAQ	PENN	Mon, Jul 19, 2010	22.75	23.25	22.55	23.15
4058	NASDAQ	PENN	Fri, Jul 16, 2010	23.72	23.94	22.73	22.79
4057	NASDAQ	PENN	Thu, Jul 15, 2010	23.83	23.97	23.29	23.88
4056	NASDAQ	PENN	Wed, Jul 14, 2010	23.83	23.95	23.60	23.91
4055	NASDAQ	PENN	Tue, Jul 13, 2010	23.31	24.11	23.31	23.98
4054	NASDAQ	PENN	Mon, Jul 12, 2010	23.26	23.63	23.00	23.03
4053	NASDAQ	PENN	Fri, Jul 9, 2010	23.47	23.74	22.95	23.43
4052	NASDAQ	PENN	Thu, Jul 8, 2010	23.06	23.46	22.95	23.39
4051	NASDAQ	PENN	Wed, Jul 7, 2010	22.63	23.08	22.43	22.94
4050	NASDAQ	PENN	Tue, Jul 6, 2010	23.02	23.32	22.35	22.44
4049	NASDAQ	PENN	Fri, Jul 2, 2010	23.13	23.37	22.43	22.62
4048	NASDAQ	PENN	Thu, Jul 1, 2010	23.05	23.54	22.73	23.07
4047	NASDAQ	PENN	Wed, Jun 30, 2010	23.52	24.09	23.05	23.10
4046	NASDAQ	PENN	Tue, Jun 29, 2010	23.89	24.04	23.22	23.77
4045	NASDAQ	PENN	Mon, Jun 28, 2010	25.40	25.49	24.11	24.19
4044	NASDAQ	PENN	Fri, Jun 25, 2010	24.91	25.39	24.53	25.37
4043	NASDAQ	PENN	Thu, Jun 24, 2010	25.12	25.30	24.84	24.88
4042	NASDAQ	PENN	Wed, Jun 23, 2010	25.14	25.53	24.97	25.36
4041	NASDAQ	PENN	Tue, Jun 22, 2010	25.81	26.05	24.98	25.04
4040	NASDAQ	PENN	Mon, Jun 21, 2010	26.98	27.10	25.58	25.80
4039	NASDAQ	PENN	Fri, Jun 18, 2010	26.89	27.09	26.42	26.52
4038	NASDAQ	PENN	Thu, Jun 17, 2010	27.07	27.23	26.65	26.73
4037	NASDAQ	PENN	Wed, Jun 16, 2010	27.43	27.57	26.97	27.06
4036	NASDAQ	PENN	Tue, Jun 15, 2010	27.54	27.96	27.02	27.56
4035	NASDAQ	PENN	Mon, Jun 14, 2010	27.58	28.31	27.26	27.40
4034	NASDAQ	PENN	Fri, Jun 11, 2010	26.00	27.25	25.51	27.17
4033	NASDAQ	PENN	Thu, Jun 10, 2010	26.34	26.55	25.66	26.19
4032	NASDAQ	PENN	Wed, Jun 9, 2010	25.15	26.25	25.00	25.92
4031	NASDAQ	PENN	Tue, Jun 8, 2010	23.91	25.04	23.50	24.92
4030	NASDAQ	PENN	Mon, Jun 7, 2010	25.65	25.76	23.91	23.94
4029	NASDAQ	PENN	Fri, Jun 4, 2010	25.75	26.11	25.44	25.51
4028	NASDAQ	PENN	Thu, Jun 3, 2010	25.83	26.68	25.83	26.51
4027	NASDAQ	PENN	Wed, Jun 2, 2010	25.62	26.06	25.19	25.98
4026	NASDAQ	PENN	Tue, Jun 1, 2010	25.26	25.91	25.13	25.30
4025	NASDAQ	PENN	Fri, May 28, 2010	25.95	26.22	25.42	25.60
4024	NASDAQ	PENN	Thu, May 27, 2010	25.53	26.03	25.20	26.03
4023	NASDAQ	PENN	Wed, May 26, 2010	25.27	25.72	24.95	25.02
4022	NASDAQ	PENN	Tue, May 25, 2010	24.53	25.15	24.24	25.07
4021	NASDAQ	PENN	Mon, May 24, 2010	25.11	25.80	25.02	25.02
4020	NASDAQ	PENN	Fri, May 21, 2010	24.92	25.83	24.64	25.04
4019	NASDAQ	PENN	Thu, May 20, 2010	26.24	26.31	25.09	25.13
4018	NASDAQ	PENN	Wed, May 19, 2010	27.04	27.89	26.45	26.92
4017	NASDAQ	PENN	Tue, May 18, 2010	27.65	28.08	27.06	27.33
4016	NASDAQ	PENN	Mon, May 17, 2010	27.54	27.60	26.51	27.26
4015	NASDAQ	PENN	Fri, May 14, 2010	28.21	28.31	26.98	27.46
4014	NASDAQ	PENN	Thu, May 13, 2010	28.65	28.90	28.21	28.30
4013	NASDAQ	PENN	Wed, May 12, 2010	28.17	29.00	28.17	28.85
4012	NASDAQ	PENN	Tue, May 11, 2010	27.75	28.69	27.54	28.20
4011	NASDAQ	PENN	Mon, May 10, 2010	28.17	28.60	27.91	28.00
4010	NASDAQ	PENN	Fri, May 7, 2010	28.60	28.66	26.26	26.78
4009	NASDAQ	PENN	Thu, May 6, 2010	30.26	30.61	26.27	28.60
4008	NASDAQ	PENN	Wed, May 5, 2010	30.06	31.10	29.33	30.42
4007	NASDAQ	PENN	Tue, May 4, 2010	30.93	30.95	30.07	30.31
4006	NASDAQ	PENN	Mon, May 3, 2010	31.21	31.79	30.98	31.74
4005	NASDAQ	PENN	Fri, Apr 30, 2010	31.55	31.66	30.91	30.95
4004	NASDAQ	PENN	Thu, Apr 29, 2010	31.12	31.65	31.12	31.40
4003	NASDAQ	PENN	Wed, Apr 28, 2010	31.63	31.67	30.64	30.88
4002	NASDAQ	PENN	Tue, Apr 27, 2010	31.25	31.95	30.94	31.31
4001	NASDAQ	PENN	Mon, Apr 26, 2010	31.50	31.59	30.91	31.49
4000	NASDAQ	PENN	Fri, Apr 23, 2010	30.54	31.50	30.20	31.40
3999	NASDAQ	PENN	Thu, Apr 22, 2010	30.00	30.68	29.76	30.24
3998	NASDAQ	PENN	Wed, Apr 21, 2010	29.46	29.58	29.02	29.43
3997	NASDAQ	PENN	Tue, Apr 20, 2010	29.18	29.44	28.66	29.27
3996	NASDAQ	PENN	Mon, Apr 19, 2010	29.02	29.45	28.45	28.84
3995	NASDAQ	PENN	Fri, Apr 16, 2010	30.27	30.46	29.15	29.25
3994	NASDAQ	PENN	Thu, Apr 15, 2010	29.59	30.42	29.36	30.24
3993	NASDAQ	PENN	Wed, Apr 14, 2010	29.42	30.11	29.21	29.92
3992	NASDAQ	PENN	Tue, Apr 13, 2010	28.54	29.32	28.10	29.22
3991	NASDAQ	PENN	Mon, Apr 12, 2010	29.14	29.27	28.93	29.06
3990	NASDAQ	PENN	Fri, Apr 9, 2010	28.48	29.14	28.30	29.14
3989	NASDAQ	PENN	Thu, Apr 8, 2010	28.29	28.52	27.88	28.48
3988	NASDAQ	PENN	Wed, Apr 7, 2010	28.45	28.49	28.15	28.36
3987	NASDAQ	PENN	Tue, Apr 6, 2010	28.31	28.60	28.08	28.38
3986	NASDAQ	PENN	Mon, Apr 5, 2010	28.16	28.72	27.51	28.50
3985	NASDAQ	PENN	Thu, Apr 1, 2010	27.92	28.17	27.72	28.16
3984	NASDAQ	PENN	Wed, Mar 31, 2010	27.59	28.34	27.40	27.81
3983	NASDAQ	PENN	Tue, Mar 30, 2010	27.46	27.65	27.19	27.60
3982	NASDAQ	PENN	Mon, Mar 29, 2010	27.92	28.08	27.33	27.37
3981	NASDAQ	PENN	Fri, Mar 26, 2010	27.06	27.90	26.66	27.85
3980	NASDAQ	PENN	Thu, Mar 25, 2010	26.10	28.26	25.81	27.57
3979	NASDAQ	PENN	Wed, Mar 24, 2010	25.81	26.25	25.74	25.81
3978	NASDAQ	PENN	Tue, Mar 23, 2010	25.63	25.89	25.33	25.80
3977	NASDAQ	PENN	Mon, Mar 22, 2010	25.52	25.96	25.35	25.70
3976	NASDAQ	PENN	Fri, Mar 19, 2010	25.04	25.62	25.01	25.62
3975	NASDAQ	PENN	Thu, Mar 18, 2010	24.87	25.12	24.83	24.91
3974	NASDAQ	PENN	Wed, Mar 17, 2010	24.80	25.11	24.80	24.96
3973	NASDAQ	PENN	Tue, Mar 16, 2010	24.69	24.87	24.52	24.80
3972	NASDAQ	PENN	Mon, Mar 15, 2010	24.73	24.96	24.47	24.68
3971	NASDAQ	PENN	Fri, Mar 12, 2010	24.41	24.86	24.31	24.78
3970	NASDAQ	PENN	Thu, Mar 11, 2010	23.99	24.21	23.84	24.21
3969	NASDAQ	PENN	Wed, Mar 10, 2010	23.97	24.18	23.91	24.01
3968	NASDAQ	PENN	Tue, Mar 9, 2010	24.19	24.34	24.00	24.05
3967	NASDAQ	PENN	Mon, Mar 8, 2010	24.34	24.51	24.06	24.21
3966	NASDAQ	PENN	Fri, Mar 5, 2010	24.14	24.54	23.82	24.26
3965	NASDAQ	PENN	Thu, Mar 4, 2010	23.76	24.06	23.41	24.05
3964	NASDAQ	PENN	Wed, Mar 3, 2010	23.65	23.94	23.52	23.65
3963	NASDAQ	PENN	Tue, Mar 2, 2010	23.68	24.02	23.66	23.68
3962	NASDAQ	PENN	Mon, Mar 1, 2010	23.17	24.08	23.17	23.63
3961	NASDAQ	PENN	Fri, Feb 26, 2010	22.62	23.18	22.51	23.10
3960	NASDAQ	PENN	Thu, Feb 25, 2010	22.62	22.84	22.51	22.63
3959	NASDAQ	PENN	Wed, Feb 24, 2010	22.61	22.94	22.50	22.85
3958	NASDAQ	PENN	Tue, Feb 23, 2010	22.85	22.86	22.55	22.62
3957	NASDAQ	PENN	Mon, Feb 22, 2010	22.85	22.89	22.65	22.75
3956	NASDAQ	PENN	Fri, Feb 19, 2010	22.80	22.97	22.59	22.63
3955	NASDAQ	PENN	Thu, Feb 18, 2010	22.86	22.99	22.63	22.75
3954	NASDAQ	PENN	Wed, Feb 17, 2010	22.86	23.13	22.81	23.00
3953	NASDAQ	PENN	Tue, Feb 16, 2010	22.63	22.97	22.45	22.94
3952	NASDAQ	PENN	Fri, Feb 12, 2010	23.00	23.34	22.87	23.34
3951	NASDAQ	PENN	Thu, Feb 11, 2010	23.06	23.34	22.92	23.29
3950	NASDAQ	PENN	Wed, Feb 10, 2010	23.21	23.50	23.14	23.24
3949	NASDAQ	PENN	Tue, Feb 9, 2010	23.34	23.50	23.12	23.28
3948	NASDAQ	PENN	Mon, Feb 8, 2010	23.10	23.35	22.68	23.11
3947	NASDAQ	PENN	Fri, Feb 5, 2010	23.59	23.96	22.91	23.23
3946	NASDAQ	PENN	Thu, Feb 4, 2010	25.90	26.48	23.75	23.90
3945	NASDAQ	PENN	Wed, Feb 3, 2010	27.42	27.42	26.69	27.21
3944	NASDAQ	PENN	Tue, Feb 2, 2010	27.20	27.64	27.05	27.57
3943	NASDAQ	PENN	Mon, Feb 1, 2010	27.02	27.44	27.02	27.35
3942	NASDAQ	PENN	Fri, Jan 29, 2010	27.86	28.05	26.90	26.98
3941	NASDAQ	PENN	Thu, Jan 28, 2010	28.33	28.68	27.58	27.60
3940	NASDAQ	PENN	Wed, Jan 27, 2010	28.32	28.54	27.73	28.12
3939	NASDAQ	PENN	Tue, Jan 26, 2010	29.06	29.45	28.35	28.47
3938	NASDAQ	PENN	Mon, Jan 25, 2010	29.98	29.98	28.69	29.01
3937	NASDAQ	PENN	Fri, Jan 22, 2010	29.84	30.14	29.32	29.58
3936	NASDAQ	PENN	Thu, Jan 21, 2010	29.46	30.22	29.42	30.01
3935	NASDAQ	PENN	Wed, Jan 20, 2010	29.52	29.52	29.02	29.29
3934	NASDAQ	PENN	Tue, Jan 19, 2010	29.27	29.90	29.26	29.60
3933	NASDAQ	PENN	Fri, Jan 15, 2010	29.00	29.66	28.90	29.43
3932	NASDAQ	PENN	Thu, Jan 14, 2010	28.20	28.72	28.02	28.62
3931	NASDAQ	PENN	Wed, Jan 13, 2010	28.21	28.55	28.01	28.43
3930	NASDAQ	PENN	Tue, Jan 12, 2010	28.81	28.87	28.09	28.28
3929	NASDAQ	PENN	Mon, Jan 11, 2010	28.98	29.22	28.67	29.04
3928	NASDAQ	PENN	Fri, Jan 8, 2010	28.92	29.08	28.50	29.06
3927	NASDAQ	PENN	Thu, Jan 7, 2010	28.45	29.25	28.38	29.10
3926	NASDAQ	PENN	Wed, Jan 6, 2010	27.72	28.52	27.69	28.19
3925	NASDAQ	PENN	Tue, Jan 5, 2010	27.54	28.34	27.54	27.86
3924	NASDAQ	PENN	Mon, Jan 4, 2010	27.31	28.33	27.30	27.75
3923	NASDAQ	PENN	Thu, Dec 31, 2009	27.32	27.69	27.11	27.19
3922	NASDAQ	PENN	Wed, Dec 30, 2009	27.70	27.83	27.30	27.37
3921	NASDAQ	PENN	Tue, Dec 29, 2009	27.85	27.87	27.41	27.75
3920	NASDAQ	PENN	Mon, Dec 28, 2009	27.49	28.05	27.23	27.87
3919	NASDAQ	PENN	Thu, Dec 24, 2009	27.69	27.69	27.23	27.31
3918	NASDAQ	PENN	Wed, Dec 23, 2009	27.50	27.68	27.23	27.48
3917	NASDAQ	PENN	Tue, Dec 22, 2009	27.36	27.58	27.22	27.44
3916	NASDAQ	PENN	Mon, Dec 21, 2009	27.21	27.53	27.20	27.36
3915	NASDAQ	PENN	Fri, Dec 18, 2009	27.11	27.22	26.65	27.16
3914	NASDAQ	PENN	Thu, Dec 17, 2009	27.57	27.70	26.94	26.98
3913	NASDAQ	PENN	Wed, Dec 16, 2009	28.01	28.20	27.70	27.91
3912	NASDAQ	PENN	Tue, Dec 15, 2009	28.43	28.43	27.89	28.04
3911	NASDAQ	PENN	Mon, Dec 14, 2009	27.50	28.52	27.35	28.40
3910	NASDAQ	PENN	Fri, Dec 11, 2009	26.83	27.51	26.78	27.42
3909	NASDAQ	PENN	Thu, Dec 10, 2009	26.67	27.13	26.41	26.56
3908	NASDAQ	PENN	Wed, Dec 9, 2009	27.26	27.52	26.48	26.62
3907	NASDAQ	PENN	Tue, Dec 8, 2009	27.59	27.61	27.03	27.35
3906	NASDAQ	PENN	Mon, Dec 7, 2009	28.41	28.62	27.73	27.82
3905	NASDAQ	PENN	Fri, Dec 4, 2009	27.96	28.83	27.92	28.63
3904	NASDAQ	PENN	Thu, Dec 3, 2009	27.91	27.91	27.01	27.42
3903	NASDAQ	PENN	Wed, Dec 2, 2009	27.66	28.02	27.48	27.58
3902	NASDAQ	PENN	Tue, Dec 1, 2009	27.00	27.56	26.82	27.53
3901	NASDAQ	PENN	Mon, Nov 30, 2009	27.37	27.37	26.72	26.79
3900	NASDAQ	PENN	Fri, Nov 27, 2009	27.26	27.74	26.72	27.47
3899	NASDAQ	PENN	Wed, Nov 25, 2009	28.10	28.10	27.74	28.03
3898	NASDAQ	PENN	Tue, Nov 24, 2009	28.05	28.98	27.56	27.99
3897	NASDAQ	PENN	Mon, Nov 23, 2009	27.94	28.31	27.30	27.56
3896	NASDAQ	PENN	Fri, Nov 20, 2009	27.44	27.81	27.38	27.63
3895	NASDAQ	PENN	Thu, Nov 19, 2009	28.46	28.47	27.50	27.80
3894	NASDAQ	PENN	Wed, Nov 18, 2009	28.64	29.10	28.47	28.68
3893	NASDAQ	PENN	Tue, Nov 17, 2009	28.51	28.93	28.12	28.93
3892	NASDAQ	PENN	Mon, Nov 16, 2009	28.50	28.84	28.33	28.71
3891	NASDAQ	PENN	Fri, Nov 13, 2009	28.00	28.50	27.91	28.26
3890	NASDAQ	PENN	Thu, Nov 12, 2009	28.64	28.80	27.87	28.06
3889	NASDAQ	PENN	Wed, Nov 11, 2009	28.56	29.12	28.47	28.59
3888	NASDAQ	PENN	Tue, Nov 10, 2009	28.54	28.90	28.19	28.52
3887	NASDAQ	PENN	Mon, Nov 9, 2009	28.52	29.11	28.49	28.75
3886	NASDAQ	PENN	Fri, Nov 6, 2009	27.76	28.36	27.56	28.22
3885	NASDAQ	PENN	Thu, Nov 5, 2009	28.50	28.64	27.68	28.00
3884	NASDAQ	PENN	Wed, Nov 4, 2009	27.49	28.88	27.49	28.19
3883	NASDAQ	PENN	Tue, Nov 3, 2009	25.46	26.41	25.25	26.20
3882	NASDAQ	PENN	Mon, Nov 2, 2009	25.18	26.03	24.45	25.50
3881	NASDAQ	PENN	Fri, Oct 30, 2009	25.79	26.48	25.08	25.13
3880	NASDAQ	PENN	Thu, Oct 29, 2009	25.52	26.04	25.30	25.69
3879	NASDAQ	PENN	Wed, Oct 28, 2009	25.79	26.12	25.00	25.16
3878	NASDAQ	PENN	Tue, Oct 27, 2009	27.21	27.21	25.92	25.99
3877	NASDAQ	PENN	Mon, Oct 26, 2009	27.75	28.50	27.20	27.29
3876	NASDAQ	PENN	Fri, Oct 23, 2009	28.00	28.54	27.60	27.64
3875	NASDAQ	PENN	Thu, Oct 22, 2009	28.52	28.79	27.58	27.98
3874	NASDAQ	PENN	Wed, Oct 21, 2009	26.24	29.30	26.10	28.64
3873	NASDAQ	PENN	Tue, Oct 20, 2009	27.39	27.76	27.12	27.35
3872	NASDAQ	PENN	Mon, Oct 19, 2009	26.25	27.56	26.14	27.54
3871	NASDAQ	PENN	Fri, Oct 16, 2009	25.84	26.33	25.50	26.08
3870	NASDAQ	PENN	Thu, Oct 15, 2009	26.47	26.47	25.88	25.90
3869	NASDAQ	PENN	Wed, Oct 14, 2009	26.42	26.99	26.25	26.77
3868	NASDAQ	PENN	Tue, Oct 13, 2009	26.13	26.45	26.06	26.19
3867	NASDAQ	PENN	Mon, Oct 12, 2009	26.25	26.52	26.00	26.31
3866	NASDAQ	PENN	Fri, Oct 9, 2009	26.30	26.62	25.99	26.10
3865	NASDAQ	PENN	Thu, Oct 8, 2009	26.37	26.74	26.22	26.35
3864	NASDAQ	PENN	Wed, Oct 7, 2009	26.98	27.02	26.10	26.29
3863	NASDAQ	PENN	Tue, Oct 6, 2009	27.41	27.41	26.65	26.92
3862	NASDAQ	PENN	Mon, Oct 5, 2009	26.20	27.09	26.15	27.02
3861	NASDAQ	PENN	Fri, Oct 2, 2009	26.14	26.74	25.45	26.07
3860	NASDAQ	PENN	Thu, Oct 1, 2009	27.26	27.57	26.50	26.60
3859	NASDAQ	PENN	Wed, Sep 30, 2009	28.16	28.31	27.35	27.66
3858	NASDAQ	PENN	Tue, Sep 29, 2009	27.55	28.00	27.20	27.92
3857	NASDAQ	PENN	Mon, Sep 28, 2009	27.54	27.82	27.13	27.61
3856	NASDAQ	PENN	Fri, Sep 25, 2009	27.50	27.86	27.34	27.47
3855	NASDAQ	PENN	Thu, Sep 24, 2009	26.91	27.70	26.91	27.50
3854	NASDAQ	PENN	Wed, Sep 23, 2009	28.17	28.37	27.38	27.45
3853	NASDAQ	PENN	Tue, Sep 22, 2009	28.10	28.57	27.52	28.20
3852	NASDAQ	PENN	Mon, Sep 21, 2009	27.56	27.79	27.00	27.77
3851	NASDAQ	PENN	Fri, Sep 18, 2009	27.77	28.17	27.60	27.86
3850	NASDAQ	PENN	Thu, Sep 17, 2009	27.48	27.85	27.06	27.72
3849	NASDAQ	PENN	Wed, Sep 16, 2009	28.28	28.72	27.32	27.45
3848	NASDAQ	PENN	Tue, Sep 15, 2009	28.80	28.80	27.62	27.99
3847	NASDAQ	PENN	Mon, Sep 14, 2009	27.51	28.78	27.51	28.09
3846	NASDAQ	PENN	Fri, Sep 11, 2009	27.28	27.82	27.19	27.63
3845	NASDAQ	PENN	Thu, Sep 10, 2009	26.72	27.26	26.14	27.00
3844	NASDAQ	PENN	Wed, Sep 9, 2009	27.00	27.25	26.43	26.61
3843	NASDAQ	PENN	Tue, Sep 8, 2009	27.83	28.49	26.81	27.00
3842	NASDAQ	PENN	Fri, Sep 4, 2009	28.41	28.92	27.88	28.27
3841	NASDAQ	PENN	Thu, Sep 3, 2009	28.78	28.78	28.22	28.64
3840	NASDAQ	PENN	Wed, Sep 2, 2009	28.53	28.81	27.83	28.51
3839	NASDAQ	PENN	Tue, Sep 1, 2009	29.22	29.65	28.41	28.44
3838	NASDAQ	PENN	Mon, Aug 31, 2009	30.51	30.54	29.12	29.21
3837	NASDAQ	PENN	Fri, Aug 28, 2009	31.12	31.27	30.56	30.60
3836	NASDAQ	PENN	Thu, Aug 27, 2009	30.93	31.15	30.53	30.72
3835	NASDAQ	PENN	Wed, Aug 26, 2009	31.79	31.79	30.65	30.79
3834	NASDAQ	PENN	Tue, Aug 25, 2009	31.19	31.93	31.19	31.54
3833	NASDAQ	PENN	Mon, Aug 24, 2009	31.78	32.15	31.26	31.28
3832	NASDAQ	PENN	Fri, Aug 21, 2009	30.90	31.75	30.90	31.66
3831	NASDAQ	PENN	Thu, Aug 20, 2009	30.41	31.03	30.24	30.89
3830	NASDAQ	PENN	Wed, Aug 19, 2009	30.46	30.75	30.10	30.23
3829	NASDAQ	PENN	Tue, Aug 18, 2009	31.10	31.10	30.59	30.87
3828	NASDAQ	PENN	Mon, Aug 17, 2009	31.22	31.31	30.50	30.60
3827	NASDAQ	PENN	Fri, Aug 14, 2009	32.16	32.20	31.32	31.68
3826	NASDAQ	PENN	Thu, Aug 13, 2009	32.20	32.43	31.56	32.14
3825	NASDAQ	PENN	Wed, Aug 12, 2009	32.09	32.69	31.81	31.99
3824	NASDAQ	PENN	Tue, Aug 11, 2009	32.16	32.63	31.75	31.98
3823	NASDAQ	PENN	Mon, Aug 10, 2009	32.81	33.27	32.44	32.61
3822	NASDAQ	PENN	Fri, Aug 7, 2009	32.38	33.15	32.05	32.89
3821	NASDAQ	PENN	Thu, Aug 6, 2009	32.78	33.21	31.72	31.85
3820	NASDAQ	PENN	Wed, Aug 5, 2009	33.25	33.38	32.18	32.33
3819	NASDAQ	PENN	Tue, Aug 4, 2009	32.49	33.64	32.49	33.42
3818	NASDAQ	PENN	Mon, Aug 3, 2009	31.92	33.00	31.63	32.76
3817	NASDAQ	PENN	Fri, Jul 31, 2009	31.91	32.49	31.66	31.73
3816	NASDAQ	PENN	Thu, Jul 30, 2009	33.31	33.46	31.43	32.31
3815	NASDAQ	PENN	Wed, Jul 29, 2009	29.20	32.28	29.20	31.84
3814	NASDAQ	PENN	Tue, Jul 28, 2009	33.12	33.81	32.61	33.67
3813	NASDAQ	PENN	Mon, Jul 27, 2009	32.83	33.28	32.23	33.18
3812	NASDAQ	PENN	Fri, Jul 24, 2009	31.24	33.00	31.24	32.95
3811	NASDAQ	PENN	Thu, Jul 23, 2009	31.13	32.29	30.69	31.92
3810	NASDAQ	PENN	Wed, Jul 22, 2009	31.18	31.79	30.83	31.42
3809	NASDAQ	PENN	Tue, Jul 21, 2009	31.51	31.71	30.93	31.60
3808	NASDAQ	PENN	Mon, Jul 20, 2009	31.07	31.84	30.90	31.68
3807	NASDAQ	PENN	Fri, Jul 17, 2009	31.29	31.50	30.60	31.30
3806	NASDAQ	PENN	Thu, Jul 16, 2009	30.13	31.11	29.68	30.87
3805	NASDAQ	PENN	Wed, Jul 15, 2009	29.94	31.05	29.81	30.49
3804	NASDAQ	PENN	Tue, Jul 14, 2009	28.76	29.87	28.20	29.75
3803	NASDAQ	PENN	Mon, Jul 13, 2009	28.76	29.18	27.65	28.69
3802	NASDAQ	PENN	Fri, Jul 10, 2009	27.57	28.05	27.10	27.33
3801	NASDAQ	PENN	Thu, Jul 9, 2009	27.50	28.62	27.18	27.85
3800	NASDAQ	PENN	Wed, Jul 8, 2009	26.76	27.10	26.20	26.88
3799	NASDAQ	PENN	Tue, Jul 7, 2009	27.04	27.46	26.50	26.68
3798	NASDAQ	PENN	Mon, Jul 6, 2009	27.87	28.13	26.59	27.14
3797	NASDAQ	PENN	Thu, Jul 2, 2009	28.90	29.10	28.12	28.25
3796	NASDAQ	PENN	Wed, Jul 1, 2009	29.11	29.72	29.11	29.26
3795	NASDAQ	PENN	Tue, Jun 30, 2009	29.80	29.95	28.73	29.11
3794	NASDAQ	PENN	Mon, Jun 29, 2009	29.51	29.79	28.72	29.34
3793	NASDAQ	PENN	Fri, Jun 26, 2009	29.05	29.88	28.68	29.26
3792	NASDAQ	PENN	Thu, Jun 25, 2009	28.41	29.67	28.39	29.40
3791	NASDAQ	PENN	Wed, Jun 24, 2009	28.60	29.88	28.59	28.74
3790	NASDAQ	PENN	Tue, Jun 23, 2009	27.77	29.40	27.69	28.59
3789	NASDAQ	PENN	Mon, Jun 22, 2009	28.65	29.29	27.50	27.91
3788	NASDAQ	PENN	Fri, Jun 19, 2009	28.74	29.72	28.55	29.10
3787	NASDAQ	PENN	Thu, Jun 18, 2009	28.86	29.21	28.06	28.54
3786	NASDAQ	PENN	Wed, Jun 17, 2009	28.99	29.63	27.76	29.13
3785	NASDAQ	PENN	Tue, Jun 16, 2009	28.85	29.62	28.42	28.87
3784	NASDAQ	PENN	Mon, Jun 15, 2009	28.76	28.94	27.71	28.53
3783	NASDAQ	PENN	Fri, Jun 12, 2009	29.60	29.79	28.28	28.96
3782	NASDAQ	PENN	Thu, Jun 11, 2009	30.81	31.14	29.77	30.09
3781	NASDAQ	PENN	Wed, Jun 10, 2009	32.10	32.27	30.27	31.03
3780	NASDAQ	PENN	Tue, Jun 9, 2009	31.61	32.23	31.15	31.78
3779	NASDAQ	PENN	Mon, Jun 8, 2009	31.64	31.88	30.78	31.66
3778	NASDAQ	PENN	Fri, Jun 5, 2009	32.85	32.90	31.65	32.10
3777	NASDAQ	PENN	Thu, Jun 4, 2009	32.87	32.87	31.74	32.25
3776	NASDAQ	PENN	Wed, Jun 3, 2009	32.89	33.25	32.31	32.88
3775	NASDAQ	PENN	Tue, Jun 2, 2009	33.57	33.71	32.75	33.29
3774	NASDAQ	PENN	Mon, Jun 1, 2009	33.50	34.50	33.25	33.54
3773	NASDAQ	PENN	Fri, May 29, 2009	31.78	33.07	31.29	33.07
3772	NASDAQ	PENN	Thu, May 28, 2009	30.40	31.98	30.37	31.36
3771	NASDAQ	PENN	Wed, May 27, 2009	30.28	30.91	29.21	29.51
3770	NASDAQ	PENN	Tue, May 26, 2009	28.22	30.86	28.22	30.39
3769	NASDAQ	PENN	Fri, May 22, 2009	29.47	29.64	28.10	28.49
3768	NASDAQ	PENN	Thu, May 21, 2009	31.00	31.13	29.21	29.50
3767	NASDAQ	PENN	Wed, May 20, 2009	31.44	32.64	31.31	31.48
3766	NASDAQ	PENN	Tue, May 19, 2009	31.68	32.33	31.16	31.86
3765	NASDAQ	PENN	Mon, May 18, 2009	30.29	32.28	30.26	32.07
3764	NASDAQ	PENN	Fri, May 15, 2009	30.37	31.48	30.07	30.38
3763	NASDAQ	PENN	Thu, May 14, 2009	30.50	31.21	29.58	30.66
3762	NASDAQ	PENN	Wed, May 13, 2009	31.50	31.51	30.09	30.55
3761	NASDAQ	PENN	Tue, May 12, 2009	33.50	33.60	31.02	32.10
3760	NASDAQ	PENN	Mon, May 11, 2009	31.99	33.19	31.03	32.46
3759	NASDAQ	PENN	Fri, May 8, 2009	31.93	32.88	31.28	32.55
3758	NASDAQ	PENN	Thu, May 7, 2009	33.04	33.25	31.37	31.74
3757	NASDAQ	PENN	Wed, May 6, 2009	34.51	34.51	31.32	32.53
3756	NASDAQ	PENN	Tue, May 5, 2009	34.30	35.18	34.15	34.62
3755	NASDAQ	PENN	Mon, May 4, 2009	33.61	35.00	33.29	34.04
3754	NASDAQ	PENN	Fri, May 1, 2009	33.65	33.94	32.76	33.50
3753	NASDAQ	PENN	Thu, Apr 30, 2009	33.23	34.72	32.91	34.02
3752	NASDAQ	PENN	Wed, Apr 29, 2009	31.40	34.00	31.40	32.91
3751	NASDAQ	PENN	Tue, Apr 28, 2009	30.55	32.22	30.28	31.30
3750	NASDAQ	PENN	Mon, Apr 27, 2009	31.18	31.90	30.55	31.00
3749	NASDAQ	PENN	Fri, Apr 24, 2009	30.90	32.99	30.43	31.66
3748	NASDAQ	PENN	Thu, Apr 23, 2009	28.31	31.46	27.02	30.76
3747	NASDAQ	PENN	Wed, Apr 22, 2009	26.74	28.43	26.31	27.71
3746	NASDAQ	PENN	Tue, Apr 21, 2009	26.53	27.42	26.07	26.87
3745	NASDAQ	PENN	Mon, Apr 20, 2009	27.87	28.50	27.34	27.56
3744	NASDAQ	PENN	Fri, Apr 17, 2009	28.02	29.04	27.52	28.81
3743	NASDAQ	PENN	Thu, Apr 16, 2009	27.30	28.44	26.87	27.76
3742	NASDAQ	PENN	Wed, Apr 15, 2009	26.80	27.70	26.46	26.92
3741	NASDAQ	PENN	Tue, Apr 14, 2009	27.49	27.68	26.88	27.09
3740	NASDAQ	PENN	Mon, Apr 13, 2009	28.00	28.11	27.07	27.55
3739	NASDAQ	PENN	Thu, Apr 9, 2009	26.64	28.25	26.37	28.07
3738	NASDAQ	PENN	Wed, Apr 8, 2009	26.13	26.36	25.47	25.99
3737	NASDAQ	PENN	Tue, Apr 7, 2009	26.10	26.41	25.65	25.70
3736	NASDAQ	PENN	Mon, Apr 6, 2009	26.30	26.90	25.43	26.40
3735	NASDAQ	PENN	Fri, Apr 3, 2009	26.54	27.52	25.74	27.31
3734	NASDAQ	PENN	Thu, Apr 2, 2009	25.04	27.86	25.00	27.57
3733	NASDAQ	PENN	Wed, Apr 1, 2009	23.59	24.73	23.28	24.62
3732	NASDAQ	PENN	Tue, Mar 31, 2009	23.93	24.48	23.51	24.15
3731	NASDAQ	PENN	Mon, Mar 30, 2009	23.48	23.59	22.84	23.59
3730	NASDAQ	PENN	Fri, Mar 27, 2009	24.61	25.00	24.14	24.20
3729	NASDAQ	PENN	Thu, Mar 26, 2009	23.79	25.29	23.74	25.16
3728	NASDAQ	PENN	Wed, Mar 25, 2009	24.93	25.16	22.86	23.77
3727	NASDAQ	PENN	Tue, Mar 24, 2009	24.72	25.23	24.22	24.62
3726	NASDAQ	PENN	Mon, Mar 23, 2009	22.72	24.84	22.50	24.84
3725	NASDAQ	PENN	Fri, Mar 20, 2009	23.17	23.17	21.59	22.09
3724	NASDAQ	PENN	Thu, Mar 19, 2009	22.83	24.20	22.64	23.14
3723	NASDAQ	PENN	Wed, Mar 18, 2009	21.84	22.76	21.41	22.76
3722	NASDAQ	PENN	Tue, Mar 17, 2009	21.47	22.53	21.10	22.17
3721	NASDAQ	PENN	Mon, Mar 16, 2009	22.17	22.48	21.40	21.47
3720	NASDAQ	PENN	Fri, Mar 13, 2009	22.26	22.82	21.56	22.16
3719	NASDAQ	PENN	Thu, Mar 12, 2009	20.90	22.37	20.59	22.07
3718	NASDAQ	PENN	Wed, Mar 11, 2009	19.66	21.18	19.44	20.81
3717	NASDAQ	PENN	Tue, Mar 10, 2009	17.80	19.99	17.58	19.59
3716	NASDAQ	PENN	Mon, Mar 9, 2009	17.99	18.79	17.06	17.18
3715	NASDAQ	PENN	Fri, Mar 6, 2009	17.26	17.61	16.44	17.09
3714	NASDAQ	PENN	Thu, Mar 5, 2009	17.22	17.54	16.79	17.12
3713	NASDAQ	PENN	Wed, Mar 4, 2009	17.78	18.35	17.29	17.35
3712	NASDAQ	PENN	Tue, Mar 3, 2009	18.11	18.36	17.24	17.45
3711	NASDAQ	PENN	Mon, Mar 2, 2009	18.68	18.71	17.68	17.75
3710	NASDAQ	PENN	Fri, Feb 27, 2009	18.86	19.79	18.69	19.09
3709	NASDAQ	PENN	Thu, Feb 26, 2009	19.17	20.47	19.09	19.24
3708	NASDAQ	PENN	Wed, Feb 25, 2009	19.15	19.60	18.55	19.02
3707	NASDAQ	PENN	Tue, Feb 24, 2009	18.48	19.52	18.37	19.29
3706	NASDAQ	PENN	Mon, Feb 23, 2009	19.06	19.39	18.18	18.34
3705	NASDAQ	PENN	Fri, Feb 20, 2009	18.52	19.47	18.20	19.00
3704	NASDAQ	PENN	Thu, Feb 19, 2009	19.45	20.08	18.75	18.79
3703	NASDAQ	PENN	Wed, Feb 18, 2009	20.25	20.47	19.06	19.33
3702	NASDAQ	PENN	Tue, Feb 17, 2009	19.50	20.44	19.28	20.15
3701	NASDAQ	PENN	Fri, Feb 13, 2009	20.24	20.38	19.75	20.15
3700	NASDAQ	PENN	Thu, Feb 12, 2009	20.25	21.26	19.60	20.20
3699	NASDAQ	PENN	Wed, Feb 11, 2009	20.45	21.16	20.04	20.53
3698	NASDAQ	PENN	Tue, Feb 10, 2009	21.19	21.45	19.92	20.32
3697	NASDAQ	PENN	Mon, Feb 9, 2009	22.40	22.40	21.36	21.49
3696	NASDAQ	PENN	Fri, Feb 6, 2009	21.77	22.50	21.50	22.29
3695	NASDAQ	PENN	Thu, Feb 5, 2009	17.52	21.87	17.52	20.83
3694	NASDAQ	PENN	Wed, Feb 4, 2009	18.93	18.97	16.67	17.46
3693	NASDAQ	PENN	Tue, Feb 3, 2009	18.78	19.09	18.44	18.80
3692	NASDAQ	PENN	Mon, Feb 2, 2009	18.42	19.00	18.11	18.80
3691	NASDAQ	PENN	Fri, Jan 30, 2009	18.86	19.21	18.08	18.65
3690	NASDAQ	PENN	Thu, Jan 29, 2009	19.63	19.63	18.49	18.56
3689	NASDAQ	PENN	Wed, Jan 28, 2009	19.39	19.99	19.25	19.76
3688	NASDAQ	PENN	Tue, Jan 27, 2009	19.12	19.53	18.67	18.91
3687	NASDAQ	PENN	Mon, Jan 26, 2009	18.60	19.59	18.53	18.88
3686	NASDAQ	PENN	Fri, Jan 23, 2009	18.35	19.18	18.05	18.67
3685	NASDAQ	PENN	Thu, Jan 22, 2009	18.19	19.45	17.50	18.66
3684	NASDAQ	PENN	Wed, Jan 21, 2009	18.44	19.08	17.71	18.65
3683	NASDAQ	PENN	Tue, Jan 20, 2009	19.43	19.67	17.88	18.02
3682	NASDAQ	PENN	Fri, Jan 16, 2009	19.59	19.95	19.00	19.71
3681	NASDAQ	PENN	Thu, Jan 15, 2009	19.12	20.55	18.51	19.42
3680	NASDAQ	PENN	Wed, Jan 14, 2009	19.74	20.20	19.02	19.13
3679	NASDAQ	PENN	Tue, Jan 13, 2009	20.10	21.01	19.60	19.98
3678	NASDAQ	PENN	Mon, Jan 12, 2009	21.14	21.40	20.16	20.31
3677	NASDAQ	PENN	Fri, Jan 9, 2009	21.57	21.83	20.81	21.04
3676	NASDAQ	PENN	Thu, Jan 8, 2009	21.72	21.99	20.79	21.75
3675	NASDAQ	PENN	Wed, Jan 7, 2009	21.98	22.09	20.40	21.63
3674	NASDAQ	PENN	Tue, Jan 6, 2009	23.50	23.79	22.03	22.21
3673	NASDAQ	PENN	Mon, Jan 5, 2009	23.07	24.11	22.51	23.89
3672	NASDAQ	PENN	Fri, Jan 2, 2009	21.37	23.40	20.99	22.95
3671	NASDAQ	PENN	Wed, Dec 31, 2008	20.46	22.06	20.45	21.38
3670	NASDAQ	PENN	Tue, Dec 30, 2008	21.04	21.18	19.86	20.73
3669	NASDAQ	PENN	Mon, Dec 29, 2008	20.66	21.06	20.25	20.88
3668	NASDAQ	PENN	Fri, Dec 26, 2008	21.02	21.41	20.55	20.84
3667	NASDAQ	PENN	Wed, Dec 24, 2008	20.89	21.33	20.23	20.91
3666	NASDAQ	PENN	Tue, Dec 23, 2008	21.32	22.09	20.64	20.78
3665	NASDAQ	PENN	Mon, Dec 22, 2008	22.84	22.99	20.77	21.14
3664	NASDAQ	PENN	Fri, Dec 19, 2008	22.00	22.81	21.71	22.60
3663	NASDAQ	PENN	Thu, Dec 18, 2008	22.76	22.92	21.53	22.03
3662	NASDAQ	PENN	Wed, Dec 17, 2008	20.24	22.97	20.24	22.47
3661	NASDAQ	PENN	Tue, Dec 16, 2008	20.78	21.79	20.55	21.36
3660	NASDAQ	PENN	Mon, Dec 15, 2008	21.16	22.74	19.78	20.52
3659	NASDAQ	PENN	Fri, Dec 12, 2008	19.43	21.11	19.10	20.92
3658	NASDAQ	PENN	Thu, Dec 11, 2008	21.28	21.83	20.04	20.30
3657	NASDAQ	PENN	Wed, Dec 10, 2008	21.05	21.57	20.65	21.39
3656	NASDAQ	PENN	Tue, Dec 9, 2008	22.18	22.18	20.68	20.85
3655	NASDAQ	PENN	Mon, Dec 8, 2008	20.92	22.59	20.27	22.22
3654	NASDAQ	PENN	Fri, Dec 5, 2008	19.19	20.71	18.78	20.44
3653	NASDAQ	PENN	Thu, Dec 4, 2008	20.11	21.20	19.23	19.77
3652	NASDAQ	PENN	Wed, Dec 3, 2008	19.72	21.00	19.16	20.73
3651	NASDAQ	PENN	Tue, Dec 2, 2008	19.27	20.54	18.71	20.01
3650	NASDAQ	PENN	Mon, Dec 1, 2008	20.88	21.18	18.84	18.90
3649	NASDAQ	PENN	Fri, Nov 28, 2008	20.52	21.20	20.28	21.20
3648	NASDAQ	PENN	Wed, Nov 26, 2008	18.80	20.52	18.48	20.51
3647	NASDAQ	PENN	Tue, Nov 25, 2008	19.05	19.25	18.14	19.08
3646	NASDAQ	PENN	Mon, Nov 24, 2008	16.08	18.59	15.27	18.35
3645	NASDAQ	PENN	Fri, Nov 21, 2008	14.97	15.22	13.81	15.12
3644	NASDAQ	PENN	Thu, Nov 20, 2008	14.59	15.60	13.68	14.74
3643	NASDAQ	PENN	Wed, Nov 19, 2008	15.91	16.49	14.64	14.64
3642	NASDAQ	PENN	Tue, Nov 18, 2008	16.20	16.65	15.23	15.87
3641	NASDAQ	PENN	Mon, Nov 17, 2008	16.35	16.84	15.77	16.30
3640	NASDAQ	PENN	Fri, Nov 14, 2008	16.65	17.21	16.29	16.37
3639	NASDAQ	PENN	Thu, Nov 13, 2008	15.32	17.26	14.45	16.95
3638	NASDAQ	PENN	Wed, Nov 12, 2008	16.44	16.56	15.21	15.23
3637	NASDAQ	PENN	Tue, Nov 11, 2008	17.41	17.55	16.42	16.69
3636	NASDAQ	PENN	Mon, Nov 10, 2008	19.22	19.53	17.49	17.66
3635	NASDAQ	PENN	Fri, Nov 7, 2008	17.61	18.83	17.61	18.83
3634	NASDAQ	PENN	Thu, Nov 6, 2008	18.66	19.14	17.16	17.59
3633	NASDAQ	PENN	Wed, Nov 5, 2008	19.96	21.15	18.54	19.09
3632	NASDAQ	PENN	Tue, Nov 4, 2008	20.78	21.14	19.49	19.95
3631	NASDAQ	PENN	Mon, Nov 3, 2008	19.42	20.45	19.09	20.07
3630	NASDAQ	PENN	Fri, Oct 31, 2008	18.37	20.76	18.03	19.26
3629	NASDAQ	PENN	Thu, Oct 30, 2008	17.65	19.78	17.50	18.88
3628	NASDAQ	PENN	Wed, Oct 29, 2008	13.41	17.74	13.40	17.11
3627	NASDAQ	PENN	Tue, Oct 28, 2008	13.95	14.74	12.28	13.25
3626	NASDAQ	PENN	Mon, Oct 27, 2008	12.77	14.99	12.06	13.35
3625	NASDAQ	PENN	Fri, Oct 24, 2008	12.33	13.10	11.82	12.76
3624	NASDAQ	PENN	Thu, Oct 23, 2008	14.12	14.48	12.94	13.30
3623	NASDAQ	PENN	Wed, Oct 22, 2008	13.89	14.66	13.82	14.20
3622	NASDAQ	PENN	Tue, Oct 21, 2008	15.75	16.69	14.91	15.00
3621	NASDAQ	PENN	Mon, Oct 20, 2008	14.98	15.70	14.51	14.91
3620	NASDAQ	PENN	Fri, Oct 17, 2008	14.20	15.40	14.16	14.98
3619	NASDAQ	PENN	Thu, Oct 16, 2008	15.46	15.95	13.73	15.00
3618	NASDAQ	PENN	Wed, Oct 15, 2008	17.31	17.62	14.74	15.26
3617	NASDAQ	PENN	Tue, Oct 14, 2008	18.41	18.41	16.99	17.85
3616	NASDAQ	PENN	Mon, Oct 13, 2008	16.25	17.72	16.01	17.62
3615	NASDAQ	PENN	Fri, Oct 10, 2008	14.12	16.07	14.01	15.65
3614	NASDAQ	PENN	Thu, Oct 9, 2008	15.37	16.79	14.50	14.71
3613	NASDAQ	PENN	Wed, Oct 8, 2008	15.41	16.53	14.23	15.00
3612	NASDAQ	PENN	Tue, Oct 7, 2008	17.81	19.51	15.75	15.91
3611	NASDAQ	PENN	Mon, Oct 6, 2008	19.63	19.82	16.89	19.29
3610	NASDAQ	PENN	Fri, Oct 3, 2008	21.52	21.74	19.60	20.03
3609	NASDAQ	PENN	Thu, Oct 2, 2008	25.49	25.70	23.26	23.37
3608	NASDAQ	PENN	Wed, Oct 1, 2008	25.84	26.79	25.26	25.55
3607	NASDAQ	PENN	Tue, Sep 30, 2008	25.29	26.75	25.29	26.57
3606	NASDAQ	PENN	Mon, Sep 29, 2008	27.72	27.93	24.83	25.24
3605	NASDAQ	PENN	Fri, Sep 26, 2008	27.06	28.51	26.75	28.29
3604	NASDAQ	PENN	Thu, Sep 25, 2008	28.90	28.90	27.55	27.64
3603	NASDAQ	PENN	Wed, Sep 24, 2008	29.26	29.35	28.23	28.97
3602	NASDAQ	PENN	Tue, Sep 23, 2008	29.30	29.43	28.49	29.25
3601	NASDAQ	PENN	Mon, Sep 22, 2008	30.68	30.69	29.03	29.47
3600	NASDAQ	PENN	Fri, Sep 19, 2008	31.00	34.00	30.12	30.75
3599	NASDAQ	PENN	Thu, Sep 18, 2008	29.04	29.27	27.70	29.21
3598	NASDAQ	PENN	Wed, Sep 17, 2008	29.50	29.94	27.53	29.03
3597	NASDAQ	PENN	Tue, Sep 16, 2008	29.06	30.29	28.76	30.06
3596	NASDAQ	PENN	Mon, Sep 15, 2008	29.77	31.40	29.56	29.84
3595	NASDAQ	PENN	Fri, Sep 12, 2008	31.39	31.68	30.91	31.23
3594	NASDAQ	PENN	Thu, Sep 11, 2008	30.24	31.49	29.61	31.37
3593	NASDAQ	PENN	Wed, Sep 10, 2008	30.53	31.71	29.61	30.84
3592	NASDAQ	PENN	Tue, Sep 9, 2008	32.10	32.10	30.45	30.53
3591	NASDAQ	PENN	Mon, Sep 8, 2008	33.27	33.50	31.93	32.10
3590	NASDAQ	PENN	Fri, Sep 5, 2008	31.50	32.31	30.89	32.15
3589	NASDAQ	PENN	Thu, Sep 4, 2008	32.57	32.88	31.39	31.67
3588	NASDAQ	PENN	Wed, Sep 3, 2008	33.90	33.90	32.77	32.98
3587	NASDAQ	PENN	Tue, Sep 2, 2008	34.33	35.37	33.72	33.87
3586	NASDAQ	PENN	Fri, Aug 29, 2008	33.29	33.85	32.92	33.82
3585	NASDAQ	PENN	Thu, Aug 28, 2008	32.20	34.01	31.80	33.58
3584	NASDAQ	PENN	Wed, Aug 27, 2008	31.49	32.35	31.26	32.12
3583	NASDAQ	PENN	Tue, Aug 26, 2008	32.10	32.49	30.99	31.37
3582	NASDAQ	PENN	Mon, Aug 25, 2008	33.10	33.10	31.89	32.03
3581	NASDAQ	PENN	Fri, Aug 22, 2008	32.88	33.65	32.30	33.40
3580	NASDAQ	PENN	Thu, Aug 21, 2008	31.25	32.78	30.95	32.07
3579	NASDAQ	PENN	Wed, Aug 20, 2008	31.13	32.80	30.67	31.95
3578	NASDAQ	PENN	Tue, Aug 19, 2008	32.16	32.48	30.10	31.23
3577	NASDAQ	PENN	Mon, Aug 18, 2008	33.98	34.60	32.50	32.53
3576	NASDAQ	PENN	Fri, Aug 15, 2008	33.84	34.40	33.46	33.98
3575	NASDAQ	PENN	Thu, Aug 14, 2008	32.12	33.93	32.12	33.84
3574	NASDAQ	PENN	Wed, Aug 13, 2008	32.20	33.09	31.67	32.64
3573	NASDAQ	PENN	Tue, Aug 12, 2008	32.13	33.87	32.00	32.45
3572	NASDAQ	PENN	Mon, Aug 11, 2008	31.01	31.95	30.27	31.53
3571	NASDAQ	PENN	Fri, Aug 8, 2008	30.20	31.35	30.01	30.71
3570	NASDAQ	PENN	Thu, Aug 7, 2008	29.89	29.97	29.02	29.34
3569	NASDAQ	PENN	Wed, Aug 6, 2008	29.43	30.44	29.15	30.05
3568	NASDAQ	PENN	Tue, Aug 5, 2008	29.04	29.95	28.84	29.74
3567	NASDAQ	PENN	Mon, Aug 4, 2008	27.73	29.47	27.58	29.13
3566	NASDAQ	PENN	Fri, Aug 1, 2008	28.79	28.93	27.39	27.99
3565	NASDAQ	PENN	Thu, Jul 31, 2008	27.86	29.41	27.78	28.53
3564	NASDAQ	PENN	Wed, Jul 30, 2008	29.67	29.97	27.89	28.12
3563	NASDAQ	PENN	Tue, Jul 29, 2008	28.46	29.86	28.35	29.11
3562	NASDAQ	PENN	Mon, Jul 28, 2008	27.50	28.93	27.25	28.55
3561	NASDAQ	PENN	Fri, Jul 25, 2008	27.28	29.11	26.78	28.00
3560	NASDAQ	PENN	Thu, Jul 24, 2008	28.39	28.39	26.59	27.38
3559	NASDAQ	PENN	Wed, Jul 23, 2008	28.99	30.69	28.36	28.75
3558	NASDAQ	PENN	Tue, Jul 22, 2008	26.81	28.84	26.49	28.62
3557	NASDAQ	PENN	Mon, Jul 21, 2008	27.78	28.29	27.02	27.32
3556	NASDAQ	PENN	Fri, Jul 18, 2008	27.78	28.11	26.71	27.93
3555	NASDAQ	PENN	Thu, Jul 17, 2008	26.98	28.76	26.37	27.93
3554	NASDAQ	PENN	Wed, Jul 16, 2008	24.45	26.75	23.86	26.53
3553	NASDAQ	PENN	Tue, Jul 15, 2008	24.71	25.26	23.30	25.03
3552	NASDAQ	PENN	Mon, Jul 14, 2008	24.99	25.45	21.72	25.00
3551	NASDAQ	PENN	Fri, Jul 11, 2008	26.57	26.81	23.30	24.47
3550	NASDAQ	PENN	Thu, Jul 10, 2008	29.02	29.42	26.70	27.06
3549	NASDAQ	PENN	Wed, Jul 9, 2008	30.01	31.00	29.07	29.35
3548	NASDAQ	PENN	Tue, Jul 8, 2008	29.98	31.31	28.57	30.79
3547	NASDAQ	PENN	Mon, Jul 7, 2008	30.91	31.69	28.95	29.87
3546	NASDAQ	PENN	Thu, Jul 3, 2008	28.70	31.87	26.85	29.66
3545	NASDAQ	PENN	Wed, Jul 2, 2008	30.00	30.45	28.20	28.60
3544	NASDAQ	PENN	Tue, Jul 1, 2008	31.93	31.95	29.24	29.73
3543	NASDAQ	PENN	Mon, Jun 30, 2008	33.84	34.00	31.88	32.15
3542	NASDAQ	PENN	Fri, Jun 27, 2008	33.83	34.20	33.31	33.99
3541	NASDAQ	PENN	Thu, Jun 26, 2008	33.59	35.65	33.24	34.00
3540	NASDAQ	PENN	Wed, Jun 25, 2008	32.94	35.00	32.70	34.14
3539	NASDAQ	PENN	Tue, Jun 24, 2008	34.35	34.41	31.82	32.50
3538	NASDAQ	PENN	Mon, Jun 23, 2008	37.49	37.49	33.76	34.63
3537	NASDAQ	PENN	Fri, Jun 20, 2008	40.29	40.29	36.75	37.04
3536	NASDAQ	PENN	Thu, Jun 19, 2008	42.07	42.15	39.46	40.49
3535	NASDAQ	PENN	Wed, Jun 18, 2008	44.00	44.82	42.96	43.10
3534	NASDAQ	PENN	Tue, Jun 17, 2008	45.02	45.05	43.91	44.20
3533	NASDAQ	PENN	Mon, Jun 16, 2008	44.18	45.21	44.09	45.03
3532	NASDAQ	PENN	Fri, Jun 13, 2008	44.26	44.78	43.27	44.62
3531	NASDAQ	PENN	Thu, Jun 12, 2008	42.00	44.28	42.00	44.00
3530	NASDAQ	PENN	Wed, Jun 11, 2008	43.50	43.60	42.28	42.90
3529	NASDAQ	PENN	Tue, Jun 10, 2008	43.58	44.02	43.45	43.48
3528	NASDAQ	PENN	Mon, Jun 9, 2008	45.65	45.65	43.32	44.11
3527	NASDAQ	PENN	Fri, Jun 6, 2008	45.98	46.08	45.50	45.76
3526	NASDAQ	PENN	Thu, Jun 5, 2008	45.27	46.66	45.25	46.14
3525	NASDAQ	PENN	Wed, Jun 4, 2008	45.50	46.20	45.22	45.30
3524	NASDAQ	PENN	Tue, Jun 3, 2008	46.20	46.50	45.50	45.76
3523	NASDAQ	PENN	Mon, Jun 2, 2008	46.72	47.08	45.95	46.42
3522	NASDAQ	PENN	Fri, May 30, 2008	46.49	46.65	45.00	46.42
3521	NASDAQ	PENN	Thu, May 29, 2008	45.05	46.70	44.98	46.41
3520	NASDAQ	PENN	Wed, May 28, 2008	44.94	45.30	43.85	45.05
3519	NASDAQ	PENN	Tue, May 27, 2008	43.91	45.72	43.40	43.41
3518	NASDAQ	PENN	Fri, May 23, 2008	44.29	44.32	43.48	43.63
3517	NASDAQ	PENN	Thu, May 22, 2008	44.36	45.25	44.08	44.24
3516	NASDAQ	PENN	Wed, May 21, 2008	43.50	45.41	43.49	44.50
3515	NASDAQ	PENN	Tue, May 20, 2008	42.89	43.91	42.89	43.43
3514	NASDAQ	PENN	Mon, May 19, 2008	43.25	44.19	42.64	43.54
3513	NASDAQ	PENN	Fri, May 16, 2008	44.95	45.08	42.65	43.40
3512	NASDAQ	PENN	Thu, May 15, 2008	45.69	45.88	44.12	44.31
3511	NASDAQ	PENN	Wed, May 14, 2008	44.94	46.71	44.75	45.37
3510	NASDAQ	PENN	Tue, May 13, 2008	45.10	45.75	43.69	44.96
3509	NASDAQ	PENN	Mon, May 12, 2008	40.65	44.33	40.59	44.06
3508	NASDAQ	PENN	Fri, May 9, 2008	41.23	41.24	39.75	40.59
3507	NASDAQ	PENN	Thu, May 8, 2008	42.41	42.61	41.19	41.55
3506	NASDAQ	PENN	Wed, May 7, 2008	43.58	43.97	41.94	42.12
3505	NASDAQ	PENN	Tue, May 6, 2008	43.89	44.20	42.80	43.90
3504	NASDAQ	PENN	Mon, May 5, 2008	44.96	44.96	43.58	43.84
3503	NASDAQ	PENN	Fri, May 2, 2008	43.51	45.00	43.51	44.75
3502	NASDAQ	PENN	Thu, May 1, 2008	42.94	43.41	42.24	43.31
3501	NASDAQ	PENN	Wed, Apr 30, 2008	42.38	43.69	42.30	42.72
3500	NASDAQ	PENN	Tue, Apr 29, 2008	40.84	45.15	40.73	42.19
3499	NASDAQ	PENN	Mon, Apr 28, 2008	40.75	40.81	40.50	40.74
3498	NASDAQ	PENN	Fri, Apr 25, 2008	40.34	40.89	39.91	40.79
3497	NASDAQ	PENN	Thu, Apr 24, 2008	39.46	40.58	39.31	40.43
3496	NASDAQ	PENN	Wed, Apr 23, 2008	39.61	39.96	38.35	39.62
3495	NASDAQ	PENN	Tue, Apr 22, 2008	39.70	40.32	39.70	40.15
3494	NASDAQ	PENN	Mon, Apr 21, 2008	40.70	40.99	39.57	40.00
3493	NASDAQ	PENN	Fri, Apr 18, 2008	41.00	41.20	40.50	40.61
3492	NASDAQ	PENN	Thu, Apr 17, 2008	40.32	40.37	39.69	40.36
3491	NASDAQ	PENN	Wed, Apr 16, 2008	41.97	41.97	39.90	40.05
3490	NASDAQ	PENN	Tue, Apr 15, 2008	42.00	42.49	41.28	41.39
3489	NASDAQ	PENN	Mon, Apr 14, 2008	42.16	42.76	41.94	42.04
3488	NASDAQ	PENN	Fri, Apr 11, 2008	42.34	42.49	41.60	42.11
3487	NASDAQ	PENN	Thu, Apr 10, 2008	42.75	42.85	42.28	42.49
3486	NASDAQ	PENN	Wed, Apr 9, 2008	44.27	44.31	42.45	42.64
3485	NASDAQ	PENN	Tue, Apr 8, 2008	44.20	44.56	43.90	44.09
3484	NASDAQ	PENN	Mon, Apr 7, 2008	45.19	45.19	44.00	44.74
3483	NASDAQ	PENN	Fri, Apr 4, 2008	45.65	45.78	44.86	44.86
3482	NASDAQ	PENN	Thu, Apr 3, 2008	44.33	45.30	44.33	45.24
3481	NASDAQ	PENN	Wed, Apr 2, 2008	44.41	45.14	44.11	44.38
3480	NASDAQ	PENN	Tue, Apr 1, 2008	43.89	44.45	43.61	44.41
3479	NASDAQ	PENN	Mon, Mar 31, 2008	43.23	44.22	42.77	43.73
3478	NASDAQ	PENN	Fri, Mar 28, 2008	44.12	44.57	42.73	43.31
3477	NASDAQ	PENN	Thu, Mar 27, 2008	44.33	46.61	43.32	44.02
3476	NASDAQ	PENN	Wed, Mar 26, 2008	42.91	43.92	41.54	43.79
3475	NASDAQ	PENN	Tue, Mar 25, 2008	42.31	47.13	42.06	44.94
3474	NASDAQ	PENN	Mon, Mar 24, 2008	42.76	43.33	41.44	42.20
3473	NASDAQ	PENN	Thu, Mar 20, 2008	40.58	41.86	40.33	41.56
3472	NASDAQ	PENN	Wed, Mar 19, 2008	41.18	41.18	40.07	40.76
3471	NASDAQ	PENN	Tue, Mar 18, 2008	39.30	41.64	39.25	41.20
3470	NASDAQ	PENN	Mon, Mar 17, 2008	41.20	41.27	38.86	39.00
3469	NASDAQ	PENN	Fri, Mar 14, 2008	44.22	44.22	40.83	41.87
3468	NASDAQ	PENN	Thu, Mar 13, 2008	43.50	44.18	42.43	43.96
3467	NASDAQ	PENN	Wed, Mar 12, 2008	41.96	45.00	41.86	43.99
3466	NASDAQ	PENN	Tue, Mar 11, 2008	39.00	41.81	39.00	41.81
3465	NASDAQ	PENN	Mon, Mar 10, 2008	40.44	40.56	38.76	39.07
3464	NASDAQ	PENN	Fri, Mar 7, 2008	41.50	41.50	39.89	40.58
3463	NASDAQ	PENN	Thu, Mar 6, 2008	43.12	43.12	41.53	41.57
3462	NASDAQ	PENN	Wed, Mar 5, 2008	44.00	44.48	42.87	43.15
3461	NASDAQ	PENN	Tue, Mar 4, 2008	43.79	44.43	43.30	44.00
3460	NASDAQ	PENN	Mon, Mar 3, 2008	45.70	45.70	43.75	44.04
3459	NASDAQ	PENN	Fri, Feb 29, 2008	45.84	46.30	45.63	45.83
3458	NASDAQ	PENN	Thu, Feb 28, 2008	46.79	47.02	46.30	46.42
3457	NASDAQ	PENN	Wed, Feb 27, 2008	46.61	47.27	46.27	47.13
3456	NASDAQ	PENN	Tue, Feb 26, 2008	46.28	46.79	46.02	46.72
3455	NASDAQ	PENN	Mon, Feb 25, 2008	48.05	48.12	45.80	46.31
3454	NASDAQ	PENN	Fri, Feb 22, 2008	46.07	46.85	45.53	46.77
3453	NASDAQ	PENN	Thu, Feb 21, 2008	47.27	47.55	45.86	46.12
3452	NASDAQ	PENN	Wed, Feb 20, 2008	47.59	47.89	46.17	47.27
3451	NASDAQ	PENN	Tue, Feb 19, 2008	48.14	48.14	47.40	47.62
3450	NASDAQ	PENN	Fri, Feb 15, 2008	48.64	48.69	47.44	47.49
3449	NASDAQ	PENN	Thu, Feb 14, 2008	49.27	49.47	48.61	48.61
3448	NASDAQ	PENN	Wed, Feb 13, 2008	48.72	49.14	48.46	48.99
3447	NASDAQ	PENN	Tue, Feb 12, 2008	48.49	49.16	48.20	48.45
3446	NASDAQ	PENN	Mon, Feb 11, 2008	49.15	49.49	48.07	48.21
3445	NASDAQ	PENN	Fri, Feb 8, 2008	50.09	50.35	49.05	49.12
3444	NASDAQ	PENN	Thu, Feb 7, 2008	49.80	50.52	48.93	49.98
3443	NASDAQ	PENN	Wed, Feb 6, 2008	51.68	52.11	49.95	50.13
3442	NASDAQ	PENN	Tue, Feb 5, 2008	50.97	51.70	50.25	51.14
3441	NASDAQ	PENN	Mon, Feb 4, 2008	51.18	52.22	50.55	51.34
3440	NASDAQ	PENN	Fri, Feb 1, 2008	52.15	52.18	50.56	50.95
3439	NASDAQ	PENN	Thu, Jan 31, 2008	51.05	52.23	51.05	52.15
3438	NASDAQ	PENN	Wed, Jan 30, 2008	52.52	52.64	51.60	51.67
3437	NASDAQ	PENN	Tue, Jan 29, 2008	54.77	54.77	52.47	52.89
3436	NASDAQ	PENN	Mon, Jan 28, 2008	54.00	54.75	53.28	54.23
3435	NASDAQ	PENN	Fri, Jan 25, 2008	56.50	56.85	55.40	55.65
3434	NASDAQ	PENN	Thu, Jan 24, 2008	55.47	56.61	54.90	56.32
3433	NASDAQ	PENN	Wed, Jan 23, 2008	53.00	55.29	53.00	55.27
3432	NASDAQ	PENN	Tue, Jan 22, 2008	52.07	55.16	52.07	54.02
3431	NASDAQ	PENN	Fri, Jan 18, 2008	53.08	55.41	52.90	55.39
3430	NASDAQ	PENN	Thu, Jan 17, 2008	53.03	54.97	51.95	53.20
3429	NASDAQ	PENN	Wed, Jan 16, 2008	50.95	52.00	50.65	51.41
3428	NASDAQ	PENN	Tue, Jan 15, 2008	51.29	51.95	49.82	50.20
3427	NASDAQ	PENN	Mon, Jan 14, 2008	53.06	53.06	51.58	52.11
3426	NASDAQ	PENN	Fri, Jan 11, 2008	52.64	54.34	52.01	52.32
3425	NASDAQ	PENN	Thu, Jan 10, 2008	55.00	55.27	51.65	53.37
3424	NASDAQ	PENN	Wed, Jan 9, 2008	56.79	56.89	54.38	55.00
3423	NASDAQ	PENN	Tue, Jan 8, 2008	58.01	58.33	56.48	56.63
3422	NASDAQ	PENN	Mon, Jan 7, 2008	58.99	58.99	57.86	57.99
3421	NASDAQ	PENN	Fri, Jan 4, 2008	59.10	59.20	58.48	58.74
3420	NASDAQ	PENN	Thu, Jan 3, 2008	59.79	59.79	59.04	59.30
3419	NASDAQ	PENN	Wed, Jan 2, 2008	59.37	59.73	59.00	59.57
3418	NASDAQ	PENN	Mon, Dec 31, 2007	59.32	59.78	59.21	59.55
3417	NASDAQ	PENN	Fri, Dec 28, 2007	59.24	59.85	59.01	59.33
3416	NASDAQ	PENN	Thu, Dec 27, 2007	59.50	59.63	59.01	59.25
3415	NASDAQ	PENN	Wed, Dec 26, 2007	59.23	59.78	59.23	59.50
3414	NASDAQ	PENN	Mon, Dec 24, 2007	59.47	59.47	59.10	59.18
3413	NASDAQ	PENN	Fri, Dec 21, 2007	59.31	59.40	59.11	59.19
3412	NASDAQ	PENN	Thu, Dec 20, 2007	59.41	59.41	59.00	59.10
3411	NASDAQ	PENN	Wed, Dec 19, 2007	59.23	59.45	59.00	59.11
3410	NASDAQ	PENN	Tue, Dec 18, 2007	59.25	59.60	59.13	59.13
3409	NASDAQ	PENN	Mon, Dec 17, 2007	59.32	59.76	58.86	59.10
3408	NASDAQ	PENN	Fri, Dec 14, 2007	59.55	59.77	59.27	59.42
3407	NASDAQ	PENN	Thu, Dec 13, 2007	59.59	59.81	58.97	59.65
3406	NASDAQ	PENN	Wed, Dec 12, 2007	59.95	60.00	59.33	59.90
3405	NASDAQ	PENN	Tue, Dec 11, 2007	59.52	60.02	59.15	59.47
3404	NASDAQ	PENN	Mon, Dec 10, 2007	59.49	60.24	59.40	59.49
3403	NASDAQ	PENN	Fri, Dec 7, 2007	59.24	59.60	58.88	59.50
3402	NASDAQ	PENN	Thu, Dec 6, 2007	58.56	59.05	58.10	58.93
3401	NASDAQ	PENN	Wed, Dec 5, 2007	58.52	58.78	58.44	58.51
3400	NASDAQ	PENN	Tue, Dec 4, 2007	59.08	59.08	58.03	58.34
3399	NASDAQ	PENN	Mon, Dec 3, 2007	59.30	59.91	59.06	59.21
3398	NASDAQ	PENN	Fri, Nov 30, 2007	59.47	59.89	59.00	59.55
3397	NASDAQ	PENN	Thu, Nov 29, 2007	58.80	60.49	58.72	59.40
3396	NASDAQ	PENN	Wed, Nov 28, 2007	58.83	59.08	58.23	58.89
3395	NASDAQ	PENN	Tue, Nov 27, 2007	58.35	59.13	58.07	58.60
3394	NASDAQ	PENN	Mon, Nov 26, 2007	56.93	58.52	56.93	58.30
3393	NASDAQ	PENN	Fri, Nov 23, 2007	57.04	57.40	56.85	57.33
3392	NASDAQ	PENN	Wed, Nov 21, 2007	57.00	57.15	56.67	56.89
3391	NASDAQ	PENN	Tue, Nov 20, 2007	57.40	57.82	56.93	57.15
3390	NASDAQ	PENN	Mon, Nov 19, 2007	59.01	59.25	56.92	57.52
3389	NASDAQ	PENN	Fri, Nov 16, 2007	60.08	60.21	58.90	59.29
3388	NASDAQ	PENN	Thu, Nov 15, 2007	60.51	61.51	59.71	60.00
3387	NASDAQ	PENN	Wed, Nov 14, 2007	61.18	61.36	60.42	60.75
3386	NASDAQ	PENN	Tue, Nov 13, 2007	61.07	61.37	60.82	61.07
3385	NASDAQ	PENN	Mon, Nov 12, 2007	61.15	61.70	60.80	60.88
3384	NASDAQ	PENN	Fri, Nov 9, 2007	61.60	61.73	61.02	61.25
3383	NASDAQ	PENN	Thu, Nov 8, 2007	61.60	61.80	61.42	61.73
3382	NASDAQ	PENN	Wed, Nov 7, 2007	61.66	62.00	61.53	61.58
3381	NASDAQ	PENN	Tue, Nov 6, 2007	61.55	61.79	61.55	61.79
3380	NASDAQ	PENN	Mon, Nov 5, 2007	61.75	61.97	61.55	61.55
3379	NASDAQ	PENN	Fri, Nov 2, 2007	61.73	62.25	61.67	61.99
3378	NASDAQ	PENN	Thu, Nov 1, 2007	61.61	61.92	61.40	61.47
3377	NASDAQ	PENN	Wed, Oct 31, 2007	61.74	61.77	61.62	61.75
3376	NASDAQ	PENN	Tue, Oct 30, 2007	61.72	61.85	61.50	61.55
3375	NASDAQ	PENN	Mon, Oct 29, 2007	61.88	62.20	61.66	61.82
3374	NASDAQ	PENN	Fri, Oct 26, 2007	61.69	62.25	61.45	62.25
3373	NASDAQ	PENN	Thu, Oct 25, 2007	61.38	62.30	61.38	61.81
3372	NASDAQ	PENN	Wed, Oct 24, 2007	61.40	61.55	61.35	61.45
3371	NASDAQ	PENN	Tue, Oct 23, 2007	61.55	61.75	61.30	61.45
3370	NASDAQ	PENN	Mon, Oct 22, 2007	61.08	61.72	60.95	61.48
3369	NASDAQ	PENN	Fri, Oct 19, 2007	61.13	61.40	61.05	61.30
3368	NASDAQ	PENN	Thu, Oct 18, 2007	61.27	61.45	61.25	61.32
3367	NASDAQ	PENN	Wed, Oct 17, 2007	61.38	61.50	60.89	61.41
3366	NASDAQ	PENN	Tue, Oct 16, 2007	61.29	61.50	61.27	61.42
3365	NASDAQ	PENN	Mon, Oct 15, 2007	61.10	61.35	60.76	61.35
3364	NASDAQ	PENN	Fri, Oct 12, 2007	61.41	61.41	60.94	61.16
3363	NASDAQ	PENN	Thu, Oct 11, 2007	61.12	61.74	61.04	61.29
3362	NASDAQ	PENN	Wed, Oct 10, 2007	60.65	61.24	60.65	61.00
3361	NASDAQ	PENN	Tue, Oct 9, 2007	60.27	60.80	60.18	60.70
3360	NASDAQ	PENN	Mon, Oct 8, 2007	60.12	60.33	59.95	60.33
3359	NASDAQ	PENN	Fri, Oct 5, 2007	59.39	59.98	59.16	59.98
3358	NASDAQ	PENN	Thu, Oct 4, 2007	59.25	59.49	59.10	59.35
3357	NASDAQ	PENN	Wed, Oct 3, 2007	58.50	59.30	58.50	59.28
3356	NASDAQ	PENN	Tue, Oct 2, 2007	59.49	59.49	58.90	59.10
3355	NASDAQ	PENN	Mon, Oct 1, 2007	58.91	59.65	58.80	59.50
3354	NASDAQ	PENN	Fri, Sep 28, 2007	58.95	59.12	58.90	59.02
3353	NASDAQ	PENN	Thu, Sep 27, 2007	58.60	59.00	58.60	58.99
3352	NASDAQ	PENN	Wed, Sep 26, 2007	58.48	58.75	58.00	58.67
3351	NASDAQ	PENN	Tue, Sep 25, 2007	58.51	58.91	57.59	58.45
3350	NASDAQ	PENN	Mon, Sep 24, 2007	59.20	59.20	58.52	58.68
3349	NASDAQ	PENN	Fri, Sep 21, 2007	60.02	60.06	59.17	59.18
3348	NASDAQ	PENN	Thu, Sep 20, 2007	60.02	60.15	59.76	59.96
3347	NASDAQ	PENN	Wed, Sep 19, 2007	59.54	60.05	59.49	60.05
3346	NASDAQ	PENN	Tue, Sep 18, 2007	59.40	59.84	59.09	59.66
3345	NASDAQ	PENN	Mon, Sep 17, 2007	58.83	59.48	58.80	59.17
3344	NASDAQ	PENN	Fri, Sep 14, 2007	58.51	59.41	58.51	58.89
3343	NASDAQ	PENN	Thu, Sep 13, 2007	59.41	59.41	58.55	58.80
3342	NASDAQ	PENN	Wed, Sep 12, 2007	59.29	59.48	58.92	59.42
3341	NASDAQ	PENN	Tue, Sep 11, 2007	59.45	59.62	59.26	59.45
3340	NASDAQ	PENN	Mon, Sep 10, 2007	59.47	59.64	58.93	59.30
3339	NASDAQ	PENN	Fri, Sep 7, 2007	59.29	59.74	59.08	59.43
3338	NASDAQ	PENN	Thu, Sep 6, 2007	58.68	59.75	58.68	59.65
3337	NASDAQ	PENN	Wed, Sep 5, 2007	58.70	58.88	58.61	58.72
3336	NASDAQ	PENN	Tue, Sep 4, 2007	58.80	59.00	58.56	58.85
3335	NASDAQ	PENN	Fri, Aug 31, 2007	58.70	59.00	58.41	58.80
3334	NASDAQ	PENN	Thu, Aug 30, 2007	58.34	58.65	58.25	58.37
3333	NASDAQ	PENN	Wed, Aug 29, 2007	58.81	58.85	58.40	58.59
3332	NASDAQ	PENN	Tue, Aug 28, 2007	58.51	58.92	58.50	58.59
3331	NASDAQ	PENN	Mon, Aug 27, 2007	58.63	58.79	58.43	58.78
3330	NASDAQ	PENN	Fri, Aug 24, 2007	58.96	59.03	58.66	58.85
3329	NASDAQ	PENN	Thu, Aug 23, 2007	59.46	59.49	58.29	58.88
3328	NASDAQ	PENN	Wed, Aug 22, 2007	59.03	59.52	58.41	59.10
3327	NASDAQ	PENN	Tue, Aug 21, 2007	56.71	58.69	56.71	58.35
3326	NASDAQ	PENN	Mon, Aug 20, 2007	56.45	57.05	56.18	56.73
3325	NASDAQ	PENN	Fri, Aug 17, 2007	56.44	56.80	55.87	56.18
3324	NASDAQ	PENN	Thu, Aug 16, 2007	56.15	56.15	54.50	55.49
3323	NASDAQ	PENN	Wed, Aug 15, 2007	56.20	56.66	55.62	56.18
3322	NASDAQ	PENN	Tue, Aug 14, 2007	56.54	57.02	55.37	55.67
3321	NASDAQ	PENN	Mon, Aug 13, 2007	57.87	57.99	56.22	56.80
3320	NASDAQ	PENN	Fri, Aug 10, 2007	56.30	56.46	54.57	56.05
3319	NASDAQ	PENN	Thu, Aug 9, 2007	57.44	58.00	56.03	56.83
3318	NASDAQ	PENN	Wed, Aug 8, 2007	57.45	58.50	57.30	57.91
3317	NASDAQ	PENN	Tue, Aug 7, 2007	56.90	57.87	56.90	57.07
3316	NASDAQ	PENN	Mon, Aug 6, 2007	57.49	57.63	56.72	57.28
3315	NASDAQ	PENN	Fri, Aug 3, 2007	57.24	57.40	56.79	57.19
3314	NASDAQ	PENN	Thu, Aug 2, 2007	57.19	57.29	56.71	57.18
3313	NASDAQ	PENN	Wed, Aug 1, 2007	57.44	57.50	56.87	57.11
3312	NASDAQ	PENN	Tue, Jul 31, 2007	58.22	58.23	57.35	57.50
3311	NASDAQ	PENN	Mon, Jul 30, 2007	58.24	58.49	57.75	57.80
3310	NASDAQ	PENN	Fri, Jul 27, 2007	58.41	58.56	57.75	57.89
3309	NASDAQ	PENN	Thu, Jul 26, 2007	57.00	57.20	54.40	56.79
3308	NASDAQ	PENN	Wed, Jul 25, 2007	58.29	58.79	56.16	57.59
3307	NASDAQ	PENN	Tue, Jul 24, 2007	58.82	59.01	58.27	58.30
3306	NASDAQ	PENN	Mon, Jul 23, 2007	58.85	59.15	58.53	58.83
3305	NASDAQ	PENN	Fri, Jul 20, 2007	59.06	59.63	58.58	58.77
3304	NASDAQ	PENN	Thu, Jul 19, 2007	59.72	59.84	59.00	59.29
3303	NASDAQ	PENN	Wed, Jul 18, 2007	59.51	60.02	59.37	59.37
3302	NASDAQ	PENN	Tue, Jul 17, 2007	59.71	60.00	59.65	59.81
3301	NASDAQ	PENN	Mon, Jul 16, 2007	59.78	60.10	59.32	59.71
3300	NASDAQ	PENN	Fri, Jul 13, 2007	59.99	60.10	59.77	59.98
3299	NASDAQ	PENN	Thu, Jul 12, 2007	60.32	60.65	60.00	60.10
3298	NASDAQ	PENN	Wed, Jul 11, 2007	60.64	60.64	60.22	60.34
3297	NASDAQ	PENN	Tue, Jul 10, 2007	60.67	60.90	60.45	60.67
3296	NASDAQ	PENN	Mon, Jul 9, 2007	60.66	60.86	60.60	60.80
3295	NASDAQ	PENN	Fri, Jul 6, 2007	60.58	60.84	60.39	60.82
3294	NASDAQ	PENN	Thu, Jul 5, 2007	60.58	61.00	60.05	60.36
3293	NASDAQ	PENN	Tue, Jul 3, 2007	60.16	60.48	60.16	60.37
3292	NASDAQ	PENN	Mon, Jul 2, 2007	60.03	60.41	60.01	60.14
3291	NASDAQ	PENN	Fri, Jun 29, 2007	59.86	60.15	59.79	60.09
3290	NASDAQ	PENN	Thu, Jun 28, 2007	60.40	60.63	59.75	59.89
3289	NASDAQ	PENN	Wed, Jun 27, 2007	60.50	61.15	59.71	60.52
3288	NASDAQ	PENN	Tue, Jun 26, 2007	60.93	61.38	60.41	60.43
3287	NASDAQ	PENN	Mon, Jun 25, 2007	61.38	61.91	60.84	61.00
3286	NASDAQ	PENN	Fri, Jun 22, 2007	62.05	62.25	61.60	61.60
3285	NASDAQ	PENN	Thu, Jun 21, 2007	62.95	63.45	62.06	62.18
3284	NASDAQ	PENN	Wed, Jun 20, 2007	63.22	63.40	62.81	62.85
3283	NASDAQ	PENN	Tue, Jun 19, 2007	62.59	63.38	62.27	63.29
3282	NASDAQ	PENN	Mon, Jun 18, 2007	62.09	62.75	61.79	62.57
3281	NASDAQ	PENN	Fri, Jun 15, 2007	63.25	63.68	61.36	62.12
3280	NASDAQ	PENN	Thu, Jun 14, 2007	51.42	51.45	50.74	51.14
3279	NASDAQ	PENN	Wed, Jun 13, 2007	50.76	51.39	50.34	51.23
3278	NASDAQ	PENN	Tue, Jun 12, 2007	50.35	51.20	50.19	50.34
3277	NASDAQ	PENN	Mon, Jun 11, 2007	49.86	50.57	49.53	50.40
3276	NASDAQ	PENN	Fri, Jun 8, 2007	51.91	52.27	51.46	51.98
3275	NASDAQ	PENN	Thu, Jun 7, 2007	53.00	53.41	51.76	52.05
3274	NASDAQ	PENN	Wed, Jun 6, 2007	53.39	53.74	52.75	53.25
3273	NASDAQ	PENN	Tue, Jun 5, 2007	54.00	54.01	53.43	53.65
3272	NASDAQ	PENN	Mon, Jun 4, 2007	54.01	54.38	53.40	54.20
3271	NASDAQ	PENN	Fri, Jun 1, 2007	53.44	54.21	53.13	54.10
3270	NASDAQ	PENN	Thu, May 31, 2007	53.00	53.70	52.62	53.43
3269	NASDAQ	PENN	Wed, May 30, 2007	51.01	52.94	50.96	52.74
3268	NASDAQ	PENN	Tue, May 29, 2007	52.17	52.46	51.14	51.33
3267	NASDAQ	PENN	Fri, May 25, 2007	51.51	52.12	51.32	52.03
3266	NASDAQ	PENN	Thu, May 24, 2007	51.11	51.68	51.11	51.46
3265	NASDAQ	PENN	Wed, May 23, 2007	52.02	52.03	51.20	51.42
3264	NASDAQ	PENN	Tue, May 22, 2007	51.27	52.25	51.20	51.95
3263	NASDAQ	PENN	Mon, May 21, 2007	49.99	50.74	49.90	50.22
3262	NASDAQ	PENN	Fri, May 18, 2007	50.18	50.18	49.75	49.99
3261	NASDAQ	PENN	Thu, May 17, 2007	50.35	50.35	49.70	49.97
3260	NASDAQ	PENN	Wed, May 16, 2007	49.55	50.47	49.55	50.30
3259	NASDAQ	PENN	Tue, May 15, 2007	49.61	50.14	49.42	49.66
3258	NASDAQ	PENN	Mon, May 14, 2007	50.36	50.36	49.36	49.52
3257	NASDAQ	PENN	Fri, May 11, 2007	49.85	50.85	49.64	50.16
3256	NASDAQ	PENN	Thu, May 10, 2007	48.99	49.88	48.48	49.65
3255	NASDAQ	PENN	Wed, May 9, 2007	48.39	49.33	48.39	49.05
3254	NASDAQ	PENN	Tue, May 8, 2007	48.53	49.36	48.22	48.65
3253	NASDAQ	PENN	Mon, May 7, 2007	49.29	49.50	48.62	48.81
3252	NASDAQ	PENN	Fri, May 4, 2007	49.41	49.46	48.79	49.00
3251	NASDAQ	PENN	Thu, May 3, 2007	49.93	49.95	48.93	49.09
3250	NASDAQ	PENN	Wed, May 2, 2007	49.00	49.86	48.91	49.59
3249	NASDAQ	PENN	Tue, May 1, 2007	48.58	49.71	48.53	48.96
3248	NASDAQ	PENN	Mon, Apr 30, 2007	48.59	49.25	48.02	48.34
3247	NASDAQ	PENN	Fri, Apr 27, 2007	47.50	47.94	47.20	47.41
3246	NASDAQ	PENN	Thu, Apr 26, 2007	48.80	49.98	47.86	47.99
3245	NASDAQ	PENN	Wed, Apr 25, 2007	47.98	48.41	47.65	48.30
3244	NASDAQ	PENN	Tue, Apr 24, 2007	48.21	48.29	47.10	47.70
3243	NASDAQ	PENN	Mon, Apr 23, 2007	49.36	49.36	47.84	48.21
3242	NASDAQ	PENN	Fri, Apr 20, 2007	49.41	49.60	48.85	49.25
3241	NASDAQ	PENN	Thu, Apr 19, 2007	48.85	49.49	48.68	49.05
3240	NASDAQ	PENN	Wed, Apr 18, 2007	49.00	49.22	48.29	49.20
3239	NASDAQ	PENN	Tue, Apr 17, 2007	49.00	49.42	48.76	49.22
3238	NASDAQ	PENN	Mon, Apr 16, 2007	49.53	49.68	48.59	49.29
3237	NASDAQ	PENN	Fri, Apr 13, 2007	49.59	49.59	48.65	49.34
3236	NASDAQ	PENN	Thu, Apr 12, 2007	48.10	49.75	47.90	49.45
3235	NASDAQ	PENN	Wed, Apr 11, 2007	46.32	48.32	46.20	48.04
3234	NASDAQ	PENN	Tue, Apr 10, 2007	46.09	46.38	45.80	46.16
3233	NASDAQ	PENN	Mon, Apr 9, 2007	44.96	45.92	44.89	45.86
3232	NASDAQ	PENN	Thu, Apr 5, 2007	44.49	45.27	44.09	44.64
3231	NASDAQ	PENN	Wed, Apr 4, 2007	43.71	44.50	43.33	44.43
3230	NASDAQ	PENN	Tue, Apr 3, 2007	42.59	43.71	42.59	43.63
3229	NASDAQ	PENN	Mon, Apr 2, 2007	42.47	42.64	42.06	42.56
3228	NASDAQ	PENN	Fri, Mar 30, 2007	42.38	42.60	41.86	42.42
3227	NASDAQ	PENN	Thu, Mar 29, 2007	42.43	42.94	42.16	42.56
3226	NASDAQ	PENN	Wed, Mar 28, 2007	42.60	42.92	42.02	42.43
3225	NASDAQ	PENN	Tue, Mar 27, 2007	43.11	43.35	42.62	42.95
3224	NASDAQ	PENN	Mon, Mar 26, 2007	43.17	43.65	42.60	43.40
3223	NASDAQ	PENN	Fri, Mar 23, 2007	43.45	43.58	42.84	43.08
3222	NASDAQ	PENN	Thu, Mar 22, 2007	43.48	43.97	43.19	43.55
3221	NASDAQ	PENN	Wed, Mar 21, 2007	43.19	43.75	42.75	43.62
3220	NASDAQ	PENN	Tue, Mar 20, 2007	43.05	43.56	42.88	43.23
3219	NASDAQ	PENN	Mon, Mar 19, 2007	43.29	43.49	42.82	43.10
3218	NASDAQ	PENN	Fri, Mar 16, 2007	43.60	43.76	42.85	43.22
3217	NASDAQ	PENN	Thu, Mar 15, 2007	43.17	43.87	43.00	43.61
3216	NASDAQ	PENN	Wed, Mar 14, 2007	43.31	43.31	42.15	43.10
3215	NASDAQ	PENN	Tue, Mar 13, 2007	44.08	44.12	42.72	42.98
3214	NASDAQ	PENN	Mon, Mar 12, 2007	44.78	44.84	44.04	44.15
3213	NASDAQ	PENN	Fri, Mar 9, 2007	45.69	45.69	44.64	44.89
3212	NASDAQ	PENN	Thu, Mar 8, 2007	45.57	45.75	44.81	45.19
3211	NASDAQ	PENN	Wed, Mar 7, 2007	45.80	46.08	44.76	44.91
3210	NASDAQ	PENN	Tue, Mar 6, 2007	45.01	46.36	44.76	45.95
3209	NASDAQ	PENN	Mon, Mar 5, 2007	45.02	46.07	44.66	44.66
3208	NASDAQ	PENN	Fri, Mar 2, 2007	45.50	46.13	45.34	45.66
3207	NASDAQ	PENN	Thu, Mar 1, 2007	45.61	46.10	44.75	45.76
3206	NASDAQ	PENN	Wed, Feb 28, 2007	45.00	46.87	44.94	46.63
3205	NASDAQ	PENN	Tue, Feb 27, 2007	45.95	46.20	44.24	44.92
3204	NASDAQ	PENN	Mon, Feb 26, 2007	47.72	47.81	46.57	46.88
3203	NASDAQ	PENN	Fri, Feb 23, 2007	47.19	47.99	46.94	47.00
3202	NASDAQ	PENN	Thu, Feb 22, 2007	46.60	47.76	46.09	47.25
3201	NASDAQ	PENN	Wed, Feb 21, 2007	45.63	46.63	45.37	46.63
3200	NASDAQ	PENN	Tue, Feb 20, 2007	45.53	45.98	44.92	45.84
3199	NASDAQ	PENN	Fri, Feb 16, 2007	44.92	46.75	44.85	45.23
3198	NASDAQ	PENN	Thu, Feb 15, 2007	44.98	45.23	44.59	44.78
3197	NASDAQ	PENN	Wed, Feb 14, 2007	43.95	45.71	43.95	44.81
3196	NASDAQ	PENN	Tue, Feb 13, 2007	43.34	44.31	43.13	43.95
3195	NASDAQ	PENN	Mon, Feb 12, 2007	44.08	44.09	42.95	43.43
3194	NASDAQ	PENN	Fri, Feb 9, 2007	45.83	46.54	43.77	44.48
3193	NASDAQ	PENN	Thu, Feb 8, 2007	45.46	47.10	45.35	46.23
3192	NASDAQ	PENN	Wed, Feb 7, 2007	46.55	47.47	46.35	47.47
3191	NASDAQ	PENN	Tue, Feb 6, 2007	45.53	46.23	44.88	45.99
3190	NASDAQ	PENN	Mon, Feb 5, 2007	45.19	46.58	45.17	45.56
3189	NASDAQ	PENN	Fri, Feb 2, 2007	44.92	45.16	44.43	45.04
3188	NASDAQ	PENN	Thu, Feb 1, 2007	44.17	45.00	44.12	44.60
3187	NASDAQ	PENN	Wed, Jan 31, 2007	44.01	44.15	43.64	43.82
3186	NASDAQ	PENN	Tue, Jan 30, 2007	44.29	44.35	43.61	43.94
3185	NASDAQ	PENN	Mon, Jan 29, 2007	43.87	44.80	43.61	44.01
3184	NASDAQ	PENN	Fri, Jan 26, 2007	43.59	43.66	42.80	43.29
3183	NASDAQ	PENN	Thu, Jan 25, 2007	42.84	43.65	42.57	43.52
3182	NASDAQ	PENN	Wed, Jan 24, 2007	42.74	42.88	42.06	42.60
3181	NASDAQ	PENN	Tue, Jan 23, 2007	42.26	42.95	42.26	42.50
3180	NASDAQ	PENN	Mon, Jan 22, 2007	42.15	43.00	42.05	42.18
3179	NASDAQ	PENN	Fri, Jan 19, 2007	41.75	42.60	41.50	42.37
3178	NASDAQ	PENN	Thu, Jan 18, 2007	42.65	42.67	41.50	41.62
3177	NASDAQ	PENN	Wed, Jan 17, 2007	42.60	43.01	42.35	42.44
3176	NASDAQ	PENN	Tue, Jan 16, 2007	42.00	43.11	41.87	42.79
3175	NASDAQ	PENN	Fri, Jan 12, 2007	42.37	42.47	41.78	42.00
3174	NASDAQ	PENN	Thu, Jan 11, 2007	41.77	42.57	41.51	42.27
3173	NASDAQ	PENN	Wed, Jan 10, 2007	40.92	41.86	40.84	41.65
3172	NASDAQ	PENN	Tue, Jan 9, 2007	40.98	41.01	40.73	40.97
3171	NASDAQ	PENN	Mon, Jan 8, 2007	40.33	41.03	39.94	40.93
3170	NASDAQ	PENN	Fri, Jan 5, 2007	40.92	40.95	40.12	40.22
3169	NASDAQ	PENN	Thu, Jan 4, 2007	40.93	41.44	40.62	40.95
3168	NASDAQ	PENN	Wed, Jan 3, 2007	41.47	42.10	40.75	41.00
3167	NASDAQ	PENN	Fri, Dec 29, 2006	41.79	42.11	41.38	41.62
3166	NASDAQ	PENN	Thu, Dec 28, 2006	41.89	42.00	41.81	41.93
3165	NASDAQ	PENN	Wed, Dec 27, 2006	41.71	41.99	41.30	41.93
3164	NASDAQ	PENN	Tue, Dec 26, 2006	40.79	41.72	40.79	41.59
3163	NASDAQ	PENN	Fri, Dec 22, 2006	41.38	41.56	40.62	40.72
3162	NASDAQ	PENN	Thu, Dec 21, 2006	42.17	42.17	40.86	41.58
3161	NASDAQ	PENN	Wed, Dec 20, 2006	41.10	42.38	41.10	41.99
3160	NASDAQ	PENN	Tue, Dec 19, 2006	41.20	41.36	40.51	41.16
3159	NASDAQ	PENN	Mon, Dec 18, 2006	39.23	42.17	39.23	41.24
3158	NASDAQ	PENN	Fri, Dec 15, 2006	38.94	38.95	37.88	38.16
3157	NASDAQ	PENN	Thu, Dec 14, 2006	39.32	39.73	38.91	39.00
3156	NASDAQ	PENN	Wed, Dec 13, 2006	39.24	40.80	38.82	39.33
3155	NASDAQ	PENN	Tue, Dec 12, 2006	38.07	39.24	37.99	39.04
3154	NASDAQ	PENN	Mon, Dec 11, 2006	38.12	38.29	37.52	38.00
3153	NASDAQ	PENN	Fri, Dec 8, 2006	38.25	38.51	38.14	38.21
3152	NASDAQ	PENN	Thu, Dec 7, 2006	38.77	38.99	38.10	38.21
3151	NASDAQ	PENN	Wed, Dec 6, 2006	39.02	39.09	38.40	38.50
3150	NASDAQ	PENN	Tue, Dec 5, 2006	39.00	39.41	38.00	39.01
3149	NASDAQ	PENN	Mon, Dec 4, 2006	37.71	39.56	37.68	39.00
3148	NASDAQ	PENN	Fri, Dec 1, 2006	36.76	37.50	36.60	37.35
3147	NASDAQ	PENN	Thu, Nov 30, 2006	37.40	37.40	36.73	36.97
3146	NASDAQ	PENN	Wed, Nov 29, 2006	37.89	38.25	37.00	37.30
3145	NASDAQ	PENN	Tue, Nov 28, 2006	38.57	38.95	37.74	38.16
3144	NASDAQ	PENN	Mon, Nov 27, 2006	39.41	39.73	38.60	38.74
3143	NASDAQ	PENN	Fri, Nov 24, 2006	39.35	39.64	38.98	39.23
3142	NASDAQ	PENN	Wed, Nov 22, 2006	38.95	39.69	38.84	39.51
3141	NASDAQ	PENN	Tue, Nov 21, 2006	38.49	38.68	38.10	38.36
3140	NASDAQ	PENN	Mon, Nov 20, 2006	38.11	39.04	38.11	38.39
3139	NASDAQ	PENN	Fri, Nov 17, 2006	38.20	38.38	37.75	38.08
3138	NASDAQ	PENN	Thu, Nov 16, 2006	37.86	38.20	37.47	38.13
3137	NASDAQ	PENN	Wed, Nov 15, 2006	37.46	38.10	37.19	37.56
3136	NASDAQ	PENN	Tue, Nov 14, 2006	37.50	37.57	37.01	37.30
3135	NASDAQ	PENN	Mon, Nov 13, 2006	37.33	37.73	37.30	37.51
3134	NASDAQ	PENN	Fri, Nov 10, 2006	37.74	37.74	36.91	37.13
3133	NASDAQ	PENN	Thu, Nov 9, 2006	38.16	38.20	37.26	37.51
3132	NASDAQ	PENN	Wed, Nov 8, 2006	36.82	38.18	36.82	38.14
3131	NASDAQ	PENN	Tue, Nov 7, 2006	37.71	37.73	37.00	37.60
3130	NASDAQ	PENN	Mon, Nov 6, 2006	36.97	38.15	36.92	37.65
3129	NASDAQ	PENN	Fri, Nov 3, 2006	36.93	37.36	36.56	36.72
3128	NASDAQ	PENN	Thu, Nov 2, 2006	36.61	37.20	36.12	36.71
3127	NASDAQ	PENN	Wed, Nov 1, 2006	36.57	37.22	36.50	36.93
3126	NASDAQ	PENN	Tue, Oct 31, 2006	36.66	37.60	36.34	36.57
3125	NASDAQ	PENN	Mon, Oct 30, 2006	36.67	37.11	36.05	36.81
3124	NASDAQ	PENN	Fri, Oct 27, 2006	37.17	37.72	36.62	36.88
3123	NASDAQ	PENN	Thu, Oct 26, 2006	37.25	38.50	36.90	37.40
3122	NASDAQ	PENN	Wed, Oct 25, 2006	38.66	38.85	38.42	38.65
3121	NASDAQ	PENN	Tue, Oct 24, 2006	39.02	39.24	38.60	38.66
3120	NASDAQ	PENN	Mon, Oct 23, 2006	38.29	39.50	37.90	39.15
3119	NASDAQ	PENN	Fri, Oct 20, 2006	38.22	38.79	37.92	38.42
3118	NASDAQ	PENN	Thu, Oct 19, 2006	39.10	39.21	38.25	38.30
3117	NASDAQ	PENN	Wed, Oct 18, 2006	39.04	39.52	38.65	39.10
3116	NASDAQ	PENN	Tue, Oct 17, 2006	38.77	39.10	37.75	38.81
3115	NASDAQ	PENN	Mon, Oct 16, 2006	39.28	39.28	38.52	38.86
3114	NASDAQ	PENN	Fri, Oct 13, 2006	37.73	40.12	37.25	39.12
3113	NASDAQ	PENN	Thu, Oct 12, 2006	37.41	37.85	37.23	37.83
3112	NASDAQ	PENN	Wed, Oct 11, 2006	37.93	38.15	37.27	37.41
3111	NASDAQ	PENN	Tue, Oct 10, 2006	38.26	38.42	37.71	37.90
3110	NASDAQ	PENN	Mon, Oct 9, 2006	37.86	38.24	36.79	38.16
3109	NASDAQ	PENN	Fri, Oct 6, 2006	38.86	38.92	37.70	38.04
3108	NASDAQ	PENN	Thu, Oct 5, 2006	38.00	39.18	38.00	39.12
3107	NASDAQ	PENN	Wed, Oct 4, 2006	37.07	38.25	37.04	38.10
3106	NASDAQ	PENN	Tue, Oct 3, 2006	37.37	37.60	36.82	37.19
3105	NASDAQ	PENN	Mon, Oct 2, 2006	36.60	37.86	36.60	37.27
3104	NASDAQ	PENN	Fri, Sep 29, 2006	36.35	37.12	36.35	36.52
3103	NASDAQ	PENN	Thu, Sep 28, 2006	36.62	36.93	36.10	36.32
3102	NASDAQ	PENN	Wed, Sep 27, 2006	36.50	37.71	36.40	36.58
3101	NASDAQ	PENN	Tue, Sep 26, 2006	36.51	36.79	35.88	36.50
3100	NASDAQ	PENN	Mon, Sep 25, 2006	36.15	36.69	35.77	36.62
3099	NASDAQ	PENN	Fri, Sep 22, 2006	36.32	36.32	35.57	35.93
3098	NASDAQ	PENN	Thu, Sep 21, 2006	36.38	36.82	36.03	36.29
3097	NASDAQ	PENN	Wed, Sep 20, 2006	35.80	36.33	35.64	36.21
3096	NASDAQ	PENN	Tue, Sep 19, 2006	35.00	35.76	34.94	35.70
3095	NASDAQ	PENN	Mon, Sep 18, 2006	34.75	35.09	34.40	34.85
3094	NASDAQ	PENN	Fri, Sep 15, 2006	33.57	34.54	33.37	34.45
3093	NASDAQ	PENN	Thu, Sep 14, 2006	31.53	33.70	31.50	33.53
3092	NASDAQ	PENN	Wed, Sep 13, 2006	31.52	31.84	31.35	31.69
3091	NASDAQ	PENN	Tue, Sep 12, 2006	30.75	31.84	30.75	31.70
3090	NASDAQ	PENN	Mon, Sep 11, 2006	31.63	31.63	30.78	31.01
3089	NASDAQ	PENN	Fri, Sep 8, 2006	32.02	32.17	31.65	31.77
3088	NASDAQ	PENN	Thu, Sep 7, 2006	32.12	32.22	31.29	32.12
3087	NASDAQ	PENN	Wed, Sep 6, 2006	32.24	32.55	32.01	32.33
3086	NASDAQ	PENN	Tue, Sep 5, 2006	32.50	32.70	32.26	32.38
3085	NASDAQ	PENN	Fri, Sep 1, 2006	33.24	33.24	32.39	32.43
3084	NASDAQ	PENN	Thu, Aug 31, 2006	33.46	33.59	33.10	33.12
3083	NASDAQ	PENN	Wed, Aug 30, 2006	33.43	33.63	33.02	33.46
3082	NASDAQ	PENN	Tue, Aug 29, 2006	33.44	33.44	33.04	33.31
3081	NASDAQ	PENN	Mon, Aug 28, 2006	33.09	33.66	33.05	33.46
3080	NASDAQ	PENN	Fri, Aug 25, 2006	33.42	33.49	33.03	33.17
3079	NASDAQ	PENN	Thu, Aug 24, 2006	33.94	34.35	33.38	33.59
3078	NASDAQ	PENN	Wed, Aug 23, 2006	34.93	35.06	33.72	33.94
3077	NASDAQ	PENN	Tue, Aug 22, 2006	34.93	35.20	34.74	35.02
3076	NASDAQ	PENN	Mon, Aug 21, 2006	34.85	35.18	34.61	35.01
3075	NASDAQ	PENN	Fri, Aug 18, 2006	35.61	35.80	34.93	35.08
3074	NASDAQ	PENN	Thu, Aug 17, 2006	35.29	35.75	35.17	35.68
3073	NASDAQ	PENN	Wed, Aug 16, 2006	34.95	35.68	34.67	35.49
3072	NASDAQ	PENN	Tue, Aug 15, 2006	34.40	34.88	34.27	34.82
3071	NASDAQ	PENN	Mon, Aug 14, 2006	33.96	34.38	33.61	34.21
3070	NASDAQ	PENN	Fri, Aug 11, 2006	33.86	33.91	33.29	33.82
3069	NASDAQ	PENN	Thu, Aug 10, 2006	32.81	33.87	32.36	33.73
3068	NASDAQ	PENN	Wed, Aug 9, 2006	33.46	34.00	33.06	33.11
3067	NASDAQ	PENN	Tue, Aug 8, 2006	33.03	33.82	32.88	33.10
3066	NASDAQ	PENN	Mon, Aug 7, 2006	33.16	33.40	32.50	33.11
3065	NASDAQ	PENN	Fri, Aug 4, 2006	33.70	34.06	32.75	33.36
3064	NASDAQ	PENN	Thu, Aug 3, 2006	32.84	33.95	32.03	33.71
3063	NASDAQ	PENN	Wed, Aug 2, 2006	33.01	34.00	32.91	33.15
3062	NASDAQ	PENN	Tue, Aug 1, 2006	32.91	33.51	32.38	32.62
3061	NASDAQ	PENN	Mon, Jul 31, 2006	34.12	34.26	32.85	33.07
3060	NASDAQ	PENN	Fri, Jul 28, 2006	32.81	34.20	32.71	33.43
3059	NASDAQ	PENN	Thu, Jul 27, 2006	34.00	34.05	29.48	32.06
3058	NASDAQ	PENN	Wed, Jul 26, 2006	37.59	38.00	35.83	36.22
3057	NASDAQ	PENN	Tue, Jul 25, 2006	36.44	37.82	35.32	37.33
3056	NASDAQ	PENN	Mon, Jul 24, 2006	35.45	36.82	35.45	36.65
3055	NASDAQ	PENN	Fri, Jul 21, 2006	36.28	36.39	35.04	35.45
3054	NASDAQ	PENN	Thu, Jul 20, 2006	37.88	37.88	36.09	36.31
3053	NASDAQ	PENN	Wed, Jul 19, 2006	36.44	38.08	35.71	37.73
3052	NASDAQ	PENN	Tue, Jul 18, 2006	36.03	36.67	34.82	35.25
3051	NASDAQ	PENN	Mon, Jul 17, 2006	35.37	36.39	35.36	35.93
3050	NASDAQ	PENN	Fri, Jul 14, 2006	36.30	36.44	34.97	35.56
3049	NASDAQ	PENN	Thu, Jul 13, 2006	37.74	37.74	36.41	36.44
3048	NASDAQ	PENN	Wed, Jul 12, 2006	37.98	38.80	37.85	37.91
3047	NASDAQ	PENN	Tue, Jul 11, 2006	38.40	38.51	37.45	37.95
3046	NASDAQ	PENN	Mon, Jul 10, 2006	38.27	39.09	38.27	38.49
3045	NASDAQ	PENN	Fri, Jul 7, 2006	38.74	38.78	38.00	38.26
3044	NASDAQ	PENN	Thu, Jul 6, 2006	38.95	39.55	38.74	38.86
3043	NASDAQ	PENN	Wed, Jul 5, 2006	38.86	39.32	38.06	39.09
3042	NASDAQ	PENN	Mon, Jul 3, 2006	39.00	39.27	38.32	39.06
3041	NASDAQ	PENN	Fri, Jun 30, 2006	38.38	38.98	38.30	38.78
3040	NASDAQ	PENN	Thu, Jun 29, 2006	37.74	38.66	37.67	38.13
3039	NASDAQ	PENN	Wed, Jun 28, 2006	34.98	38.79	34.65	37.99
3038	NASDAQ	PENN	Tue, Jun 27, 2006	35.89	35.96	34.82	35.21
3037	NASDAQ	PENN	Mon, Jun 26, 2006	36.64	37.10	35.55	35.98
3036	NASDAQ	PENN	Fri, Jun 23, 2006	36.55	36.76	36.19	36.64
3035	NASDAQ	PENN	Thu, Jun 22, 2006	36.60	36.63	36.06	36.53
3034	NASDAQ	PENN	Wed, Jun 21, 2006	35.83	37.22	35.52	36.52
3033	NASDAQ	PENN	Tue, Jun 20, 2006	34.96	36.04	34.82	35.70
3032	NASDAQ	PENN	Mon, Jun 19, 2006	35.25	35.66	34.72	35.00
3031	NASDAQ	PENN	Fri, Jun 16, 2006	36.12	36.40	34.89	35.13
3030	NASDAQ	PENN	Thu, Jun 15, 2006	35.53	36.88	35.53	36.22
3029	NASDAQ	PENN	Wed, Jun 14, 2006	35.20	35.84	34.90	35.38
3028	NASDAQ	PENN	Tue, Jun 13, 2006	35.10	35.85	34.45	35.11
3027	NASDAQ	PENN	Mon, Jun 12, 2006	36.64	37.10	35.09	35.22
3026	NASDAQ	PENN	Fri, Jun 9, 2006	37.35	37.95	36.57	36.73
3025	NASDAQ	PENN	Thu, Jun 8, 2006	37.19	37.50	36.04	37.32
3024	NASDAQ	PENN	Wed, Jun 7, 2006	37.47	37.86	37.22	37.44
3023	NASDAQ	PENN	Tue, Jun 6, 2006	38.07	38.25	37.06	37.49
3022	NASDAQ	PENN	Mon, Jun 5, 2006	38.97	38.97	37.90	38.16
3021	NASDAQ	PENN	Fri, Jun 2, 2006	39.49	39.94	38.57	38.88
3020	NASDAQ	PENN	Thu, Jun 1, 2006	38.52	39.47	38.52	39.43
3019	NASDAQ	PENN	Wed, May 31, 2006	38.79	39.48	38.24	38.43
3018	NASDAQ	PENN	Tue, May 30, 2006	39.24	39.60	38.53	38.64
3017	NASDAQ	PENN	Fri, May 26, 2006	37.94	38.75	37.70	38.70
3016	NASDAQ	PENN	Thu, May 25, 2006	36.75	38.32	36.75	38.01
3015	NASDAQ	PENN	Wed, May 24, 2006	38.00	38.24	36.20	36.70
3014	NASDAQ	PENN	Tue, May 23, 2006	37.70	39.02	37.65	38.12
3013	NASDAQ	PENN	Mon, May 22, 2006	36.65	37.84	35.65	37.57
3012	NASDAQ	PENN	Fri, May 19, 2006	37.47	37.47	36.00	36.85
3011	NASDAQ	PENN	Thu, May 18, 2006	37.82	38.28	37.00	37.05
3010	NASDAQ	PENN	Wed, May 17, 2006	38.27	38.45	37.60	37.81
3009	NASDAQ	PENN	Tue, May 16, 2006	39.06	39.64	38.50	38.60
3008	NASDAQ	PENN	Mon, May 15, 2006	39.59	39.87	38.65	39.11
3007	NASDAQ	PENN	Fri, May 12, 2006	40.61	40.66	39.55	39.79
3006	NASDAQ	PENN	Thu, May 11, 2006	41.88	41.88	40.66	40.85
3005	NASDAQ	PENN	Wed, May 10, 2006	41.85	42.12	41.30	41.84
3004	NASDAQ	PENN	Tue, May 9, 2006	41.94	42.65	41.53	41.73
3003	NASDAQ	PENN	Mon, May 8, 2006	41.22	42.29	41.15	41.88
3002	NASDAQ	PENN	Fri, May 5, 2006	40.37	41.16	40.05	41.09
3001	NASDAQ	PENN	Thu, May 4, 2006	40.53	40.92	39.94	40.40
3000	NASDAQ	PENN	Wed, May 3, 2006	40.35	40.90	40.11	40.42
2999	NASDAQ	PENN	Tue, May 2, 2006	41.70	41.70	39.63	40.60
2998	NASDAQ	PENN	Mon, May 1, 2006	40.67	42.14	40.67	41.32
2997	NASDAQ	PENN	Fri, Apr 28, 2006	41.67	41.79	40.50	40.72
2996	NASDAQ	PENN	Thu, Apr 27, 2006	40.62	41.98	40.61	41.51
2995	NASDAQ	PENN	Wed, Apr 26, 2006	40.96	41.34	40.40	40.66
2994	NASDAQ	PENN	Tue, Apr 25, 2006	42.00	42.54	40.90	41.03
2993	NASDAQ	PENN	Mon, Apr 24, 2006	43.30	43.39	42.52	43.25
2992	NASDAQ	PENN	Fri, Apr 21, 2006	43.70	43.80	42.85	43.30
2991	NASDAQ	PENN	Thu, Apr 20, 2006	43.45	43.83	43.07	43.59
2990	NASDAQ	PENN	Wed, Apr 19, 2006	42.17	43.66	41.88	43.46
2989	NASDAQ	PENN	Tue, Apr 18, 2006	41.01	42.03	41.01	41.75
2988	NASDAQ	PENN	Mon, Apr 17, 2006	40.91	41.34	40.41	40.81
2987	NASDAQ	PENN	Thu, Apr 13, 2006	39.95	40.96	39.80	40.84
2986	NASDAQ	PENN	Wed, Apr 12, 2006	41.02	41.20	40.17	40.54
2985	NASDAQ	PENN	Tue, Apr 11, 2006	41.70	41.91	40.50	41.21
2984	NASDAQ	PENN	Mon, Apr 10, 2006	41.41	41.82	40.51	41.67
2983	NASDAQ	PENN	Fri, Apr 7, 2006	41.67	41.90	40.85	41.11
2982	NASDAQ	PENN	Thu, Apr 6, 2006	40.46	41.49	40.11	41.37
2981	NASDAQ	PENN	Wed, Apr 5, 2006	41.60	41.65	40.40	40.60
2980	NASDAQ	PENN	Tue, Apr 4, 2006	42.35	42.35	41.26	41.45
2979	NASDAQ	PENN	Mon, Apr 3, 2006	42.54	42.55	42.04	42.26
2978	NASDAQ	PENN	Fri, Mar 31, 2006	42.62	42.75	41.89	42.18
2977	NASDAQ	PENN	Thu, Mar 30, 2006	42.24	42.74	42.09	42.48
2976	NASDAQ	PENN	Wed, Mar 29, 2006	41.00	42.40	40.88	42.12
2975	NASDAQ	PENN	Tue, Mar 28, 2006	40.82	41.30	40.67	40.88
2974	NASDAQ	PENN	Mon, Mar 27, 2006	40.32	41.15	40.21	41.00
2973	NASDAQ	PENN	Fri, Mar 24, 2006	39.95	40.87	39.62	40.18
2972	NASDAQ	PENN	Thu, Mar 23, 2006	40.36	40.36	39.54	39.94
2971	NASDAQ	PENN	Wed, Mar 22, 2006	40.10	40.47	39.78	40.25
2970	NASDAQ	PENN	Tue, Mar 21, 2006	39.78	40.04	39.22	39.99
2969	NASDAQ	PENN	Mon, Mar 20, 2006	39.83	40.09	39.31	39.57
2968	NASDAQ	PENN	Fri, Mar 17, 2006	38.51	39.81	38.46	39.70
2967	NASDAQ	PENN	Thu, Mar 16, 2006	38.60	38.95	38.03	38.45
2966	NASDAQ	PENN	Wed, Mar 15, 2006	38.14	38.64	37.90	38.34
2965	NASDAQ	PENN	Tue, Mar 14, 2006	37.61	37.83	37.00	37.46
2964	NASDAQ	PENN	Mon, Mar 13, 2006	37.30	38.05	37.04	37.71
2963	NASDAQ	PENN	Fri, Mar 10, 2006	37.40	37.46	36.87	37.19
2962	NASDAQ	PENN	Thu, Mar 9, 2006	37.00	38.08	36.88	36.92
2961	NASDAQ	PENN	Wed, Mar 8, 2006	38.44	38.45	36.50	36.85
2960	NASDAQ	PENN	Tue, Mar 7, 2006	37.20	39.37	37.13	38.93
2959	NASDAQ	PENN	Mon, Mar 6, 2006	33.56	34.62	33.55	34.30
2958	NASDAQ	PENN	Fri, Mar 3, 2006	33.43	33.79	33.26	33.50
2957	NASDAQ	PENN	Thu, Mar 2, 2006	34.00	34.16	33.35	33.73
2956	NASDAQ	PENN	Wed, Mar 1, 2006	34.69	34.69	34.15	34.15
2955	NASDAQ	PENN	Tue, Feb 28, 2006	32.84	34.68	32.80	34.68
2954	NASDAQ	PENN	Mon, Feb 27, 2006	32.88	33.65	32.87	32.87
2953	NASDAQ	PENN	Fri, Feb 24, 2006	32.89	33.43	32.46	33.20
2952	NASDAQ	PENN	Thu, Feb 23, 2006	33.53	33.63	32.82	33.00
2951	NASDAQ	PENN	Wed, Feb 22, 2006	33.87	34.35	33.43	33.56
2950	NASDAQ	PENN	Tue, Feb 21, 2006	34.25	34.25	33.64	33.87
2949	NASDAQ	PENN	Fri, Feb 17, 2006	34.47	34.47	33.86	34.05
2948	NASDAQ	PENN	Thu, Feb 16, 2006	34.22	34.49	33.67	34.40
2947	NASDAQ	PENN	Wed, Feb 15, 2006	32.42	35.81	31.81	34.52
2946	NASDAQ	PENN	Tue, Feb 14, 2006	32.60	33.18	31.89	32.00
2945	NASDAQ	PENN	Mon, Feb 13, 2006	33.16	33.22	32.34	32.51
2944	NASDAQ	PENN	Fri, Feb 10, 2006	33.71	33.90	32.65	33.16
2943	NASDAQ	PENN	Thu, Feb 9, 2006	32.53	33.97	32.53	33.13
2942	NASDAQ	PENN	Wed, Feb 8, 2006	32.39	32.87	32.25	32.37
2941	NASDAQ	PENN	Tue, Feb 7, 2006	32.03	32.50	31.39	32.10
2940	NASDAQ	PENN	Mon, Feb 6, 2006	32.23	32.50	32.00	32.10
2939	NASDAQ	PENN	Fri, Feb 3, 2006	32.31	32.68	32.10	32.35
2938	NASDAQ	PENN	Thu, Feb 2, 2006	32.72	32.73	32.21	32.48
2937	NASDAQ	PENN	Wed, Feb 1, 2006	32.09	32.75	31.79	32.70
2936	NASDAQ	PENN	Tue, Jan 31, 2006	32.00	32.29	31.96	32.09
2935	NASDAQ	PENN	Mon, Jan 30, 2006	31.97	32.33	31.96	32.18
2934	NASDAQ	PENN	Fri, Jan 27, 2006	32.00	32.25	31.78	32.06
2933	NASDAQ	PENN	Thu, Jan 26, 2006	31.56	32.18	31.43	31.82
2932	NASDAQ	PENN	Wed, Jan 25, 2006	31.00	31.85	31.00	31.43
2931	NASDAQ	PENN	Tue, Jan 24, 2006	30.90	31.09	29.59	31.03
2930	NASDAQ	PENN	Mon, Jan 23, 2006	31.67	31.70	30.78	30.95
2929	NASDAQ	PENN	Fri, Jan 20, 2006	31.97	32.03	31.38	31.46
2928	NASDAQ	PENN	Thu, Jan 19, 2006	32.17	32.25	31.52	31.82
2927	NASDAQ	PENN	Wed, Jan 18, 2006	32.12	32.48	31.28	32.01
2926	NASDAQ	PENN	Tue, Jan 17, 2006	32.39	32.49	31.78	32.40
2925	NASDAQ	PENN	Fri, Jan 13, 2006	32.78	32.81	31.74	32.01
2924	NASDAQ	PENN	Thu, Jan 12, 2006	33.16	33.25	32.78	32.90
2923	NASDAQ	PENN	Wed, Jan 11, 2006	33.59	33.75	33.00	33.12
2922	NASDAQ	PENN	Tue, Jan 10, 2006	33.83	34.12	33.39	33.71
2921	NASDAQ	PENN	Mon, Jan 9, 2006	33.80	34.06	33.35	34.04
2920	NASDAQ	PENN	Fri, Jan 6, 2006	33.67	33.84	33.29	33.77
2919	NASDAQ	PENN	Thu, Jan 5, 2006	33.27	33.81	33.24	33.40
2918	NASDAQ	PENN	Wed, Jan 4, 2006	33.92	33.96	32.96	33.27
2917	NASDAQ	PENN	Tue, Jan 3, 2006	33.10	33.84	32.98	33.77
2916	NASDAQ	PENN	Fri, Dec 30, 2005	32.69	32.98	32.51	32.95
2915	NASDAQ	PENN	Thu, Dec 29, 2005	32.86	33.15	32.36	32.83
2914	NASDAQ	PENN	Wed, Dec 28, 2005	32.21	32.86	32.17	32.78
2913	NASDAQ	PENN	Tue, Dec 27, 2005	32.31	32.50	31.74	32.10
2912	NASDAQ	PENN	Fri, Dec 23, 2005	31.85	32.38	31.76	32.28
2911	NASDAQ	PENN	Thu, Dec 22, 2005	31.47	32.10	31.02	32.04
2910	NASDAQ	PENN	Wed, Dec 21, 2005	31.32	32.08	31.25	31.80
2909	NASDAQ	PENN	Tue, Dec 20, 2005	31.50	31.60	31.23	31.31
2908	NASDAQ	PENN	Mon, Dec 19, 2005	31.99	32.36	31.43	31.55
2907	NASDAQ	PENN	Fri, Dec 16, 2005	32.56	32.57	31.90	32.08
2906	NASDAQ	PENN	Thu, Dec 15, 2005	32.59	32.96	32.00	32.51
2905	NASDAQ	PENN	Wed, Dec 14, 2005	32.75	33.20	32.41	32.63
2904	NASDAQ	PENN	Tue, Dec 13, 2005	32.35	32.86	31.89	32.73
2903	NASDAQ	PENN	Mon, Dec 12, 2005	32.14	32.62	31.90	32.38
2902	NASDAQ	PENN	Fri, Dec 9, 2005	31.86	32.20	31.48	32.06
2901	NASDAQ	PENN	Thu, Dec 8, 2005	32.20	32.21	31.61	31.84
2900	NASDAQ	PENN	Wed, Dec 7, 2005	32.40	33.01	32.04	32.07
2899	NASDAQ	PENN	Tue, Dec 6, 2005	32.79	33.48	32.40	32.52
2898	NASDAQ	PENN	Mon, Dec 5, 2005	33.35	33.50	32.74	32.87
2897	NASDAQ	PENN	Fri, Dec 2, 2005	33.48	33.58	32.88	33.03
2896	NASDAQ	PENN	Thu, Dec 1, 2005	33.33	33.75	33.14	33.52
2895	NASDAQ	PENN	Wed, Nov 30, 2005	33.19	33.60	33.01	33.17
2894	NASDAQ	PENN	Tue, Nov 29, 2005	33.25	33.60	33.14	33.32
2893	NASDAQ	PENN	Mon, Nov 28, 2005	33.08	33.95	33.08	33.31
2892	NASDAQ	PENN	Fri, Nov 25, 2005	33.47	33.84	33.38	33.41
2891	NASDAQ	PENN	Wed, Nov 23, 2005	32.82	33.67	32.17	33.40
2890	NASDAQ	PENN	Tue, Nov 22, 2005	31.88	32.98	31.83	32.87
2889	NASDAQ	PENN	Mon, Nov 21, 2005	30.90	32.15	30.74	31.95
2888	NASDAQ	PENN	Fri, Nov 18, 2005	30.73	30.98	30.46	30.83
2887	NASDAQ	PENN	Thu, Nov 17, 2005	30.49	30.82	30.06	30.61
2886	NASDAQ	PENN	Wed, Nov 16, 2005	30.33	30.73	30.05	30.38
2885	NASDAQ	PENN	Tue, Nov 15, 2005	31.07	31.07	30.33	30.40
2884	NASDAQ	PENN	Mon, Nov 14, 2005	30.96	31.29	30.75	31.12
2883	NASDAQ	PENN	Fri, Nov 11, 2005	31.21	31.43	30.83	30.90
2882	NASDAQ	PENN	Thu, Nov 10, 2005	30.27	31.41	30.24	31.24
2881	NASDAQ	PENN	Wed, Nov 9, 2005	30.60	30.78	30.34	30.44
2880	NASDAQ	PENN	Tue, Nov 8, 2005	30.75	31.00	30.60	30.62
2879	NASDAQ	PENN	Mon, Nov 7, 2005	30.60	30.80	30.18	30.65
2878	NASDAQ	PENN	Fri, Nov 4, 2005	29.80	30.46	29.72	30.43
2877	NASDAQ	PENN	Thu, Nov 3, 2005	29.50	30.71	29.31	29.65
2876	NASDAQ	PENN	Wed, Nov 2, 2005	29.05	29.94	28.76	29.29
2875	NASDAQ	PENN	Tue, Nov 1, 2005	29.60	29.66	29.00	29.16
2874	NASDAQ	PENN	Mon, Oct 31, 2005	29.26	30.15	28.93	29.55
2873	NASDAQ	PENN	Fri, Oct 28, 2005	27.65	29.80	27.50	28.91
2872	NASDAQ	PENN	Thu, Oct 27, 2005	26.27	28.79	26.10	27.45
2871	NASDAQ	PENN	Wed, Oct 26, 2005	27.50	27.75	26.23	26.30
2870	NASDAQ	PENN	Tue, Oct 25, 2005	28.70	28.70	27.62	27.67
2869	NASDAQ	PENN	Mon, Oct 24, 2005	27.63	28.94	27.63	28.76
2868	NASDAQ	PENN	Fri, Oct 21, 2005	27.40	27.84	27.25	27.63
2867	NASDAQ	PENN	Thu, Oct 20, 2005	27.25	27.64	26.66	27.07
2866	NASDAQ	PENN	Wed, Oct 19, 2005	26.40	27.62	25.53	27.15
2865	NASDAQ	PENN	Tue, Oct 18, 2005	27.60	27.75	26.35	26.52
2864	NASDAQ	PENN	Mon, Oct 17, 2005	27.92	28.36	27.30	27.66
2863	NASDAQ	PENN	Fri, Oct 14, 2005	27.00	28.13	26.89	28.01
2862	NASDAQ	PENN	Thu, Oct 13, 2005	27.38	27.38	26.65	27.12
2861	NASDAQ	PENN	Wed, Oct 12, 2005	28.30	28.49	27.13	27.55
2860	NASDAQ	PENN	Tue, Oct 11, 2005	28.46	28.84	28.06	28.44
2859	NASDAQ	PENN	Mon, Oct 10, 2005	29.12	29.18	28.46	28.59
2858	NASDAQ	PENN	Fri, Oct 7, 2005	29.11	29.48	28.65	29.05
2857	NASDAQ	PENN	Thu, Oct 6, 2005	29.51	30.13	28.70	29.29
2856	NASDAQ	PENN	Wed, Oct 5, 2005	30.75	30.95	29.49	29.54
2855	NASDAQ	PENN	Tue, Oct 4, 2005	30.87	31.70	30.61	30.90
2854	NASDAQ	PENN	Mon, Oct 3, 2005	31.04	31.15	30.34	30.57
2853	NASDAQ	PENN	Fri, Sep 30, 2005	31.49	31.49	30.85	31.11
2852	NASDAQ	PENN	Thu, Sep 29, 2005	31.20	32.44	30.38	31.30
2851	NASDAQ	PENN	Wed, Sep 28, 2005	31.23	31.92	31.12	31.24
2850	NASDAQ	PENN	Tue, Sep 27, 2005	31.15	31.45	30.62	31.36
2849	NASDAQ	PENN	Mon, Sep 26, 2005	31.17	32.00	31.07	31.52
2848	NASDAQ	PENN	Fri, Sep 23, 2005	31.36	31.47	30.75	31.22
2847	NASDAQ	PENN	Thu, Sep 22, 2005	30.92	31.84	30.72	31.44
2846	NASDAQ	PENN	Wed, Sep 21, 2005	31.05	31.67	30.21	31.00
2845	NASDAQ	PENN	Tue, Sep 20, 2005	32.39	32.39	31.05	31.17
2844	NASDAQ	PENN	Mon, Sep 19, 2005	32.29	32.60	32.00	32.25
2843	NASDAQ	PENN	Fri, Sep 16, 2005	32.28	32.55	31.11	32.12
2842	NASDAQ	PENN	Thu, Sep 15, 2005	31.40	31.88	31.07	31.21
2841	NASDAQ	PENN	Wed, Sep 14, 2005	32.55	32.66	31.04	31.25
2840	NASDAQ	PENN	Tue, Sep 13, 2005	33.59	33.86	32.46	32.56
2839	NASDAQ	PENN	Mon, Sep 12, 2005	34.11	34.45	33.68	33.71
2838	NASDAQ	PENN	Fri, Sep 9, 2005	35.18	35.18	34.12	34.21
2837	NASDAQ	PENN	Thu, Sep 8, 2005	34.45	35.19	34.09	34.93
2836	NASDAQ	PENN	Wed, Sep 7, 2005	34.13	34.78	33.50	34.47
2835	NASDAQ	PENN	Tue, Sep 6, 2005	33.75	34.19	33.17	33.92
2834	NASDAQ	PENN	Fri, Sep 2, 2005	33.36	33.99	33.11	33.73
2833	NASDAQ	PENN	Thu, Sep 1, 2005	33.90	34.16	33.11	33.50
2832	NASDAQ	PENN	Wed, Aug 31, 2005	34.34	34.74	33.32	34.08
2831	NASDAQ	PENN	Tue, Aug 30, 2005	35.50	35.50	33.79	34.44
2830	NASDAQ	PENN	Mon, Aug 29, 2005	33.76	35.11	33.00	34.91
2829	NASDAQ	PENN	Fri, Aug 26, 2005	34.80	35.05	34.15	34.65
2828	NASDAQ	PENN	Thu, Aug 25, 2005	35.55	35.64	34.66	35.06
2827	NASDAQ	PENN	Wed, Aug 24, 2005	35.52	35.83	35.01	35.49
2826	NASDAQ	PENN	Tue, Aug 23, 2005	35.36	35.75	34.70	35.34
2825	NASDAQ	PENN	Mon, Aug 22, 2005	36.16	36.29	35.17	35.35
2824	NASDAQ	PENN	Fri, Aug 19, 2005	36.67	36.67	35.85	36.16
2823	NASDAQ	PENN	Thu, Aug 18, 2005	36.91	37.09	36.12	36.48
2822	NASDAQ	PENN	Wed, Aug 17, 2005	36.57	36.99	36.06	36.92
2821	NASDAQ	PENN	Tue, Aug 16, 2005	37.16	37.16	36.42	36.73
2820	NASDAQ	PENN	Mon, Aug 15, 2005	37.06	37.17	36.60	37.15
2819	NASDAQ	PENN	Fri, Aug 12, 2005	37.43	37.59	36.43	36.97
2818	NASDAQ	PENN	Thu, Aug 11, 2005	37.13	37.80	37.09	37.52
2817	NASDAQ	PENN	Wed, Aug 10, 2005	36.84	37.64	36.52	37.26
2816	NASDAQ	PENN	Tue, Aug 9, 2005	36.55	36.89	36.31	36.63
2815	NASDAQ	PENN	Mon, Aug 8, 2005	36.74	37.19	36.20	36.46
2814	NASDAQ	PENN	Fri, Aug 5, 2005	36.69	37.39	36.40	36.48
2813	NASDAQ	PENN	Thu, Aug 4, 2005	36.92	37.11	35.76	36.61
2812	NASDAQ	PENN	Wed, Aug 3, 2005	36.59	37.22	36.50	36.68
2811	NASDAQ	PENN	Tue, Aug 2, 2005	36.30	37.24	35.91	36.65
2810	NASDAQ	PENN	Mon, Aug 1, 2005	35.81	36.49	35.48	36.41
2809	NASDAQ	PENN	Fri, Jul 29, 2005	36.95	37.25	35.51	35.75
2808	NASDAQ	PENN	Thu, Jul 28, 2005	35.75	37.92	35.37	36.59
2807	NASDAQ	PENN	Wed, Jul 27, 2005	36.33	36.34	35.32	35.62
2806	NASDAQ	PENN	Tue, Jul 26, 2005	36.16	36.49	35.52	36.08
2805	NASDAQ	PENN	Mon, Jul 25, 2005	36.73	37.05	36.03	36.12
2804	NASDAQ	PENN	Fri, Jul 22, 2005	35.92	36.75	35.50	36.24
2803	NASDAQ	PENN	Thu, Jul 21, 2005	36.21	36.21	35.65	35.84
2802	NASDAQ	PENN	Wed, Jul 20, 2005	36.10	36.49	35.65	36.17
2801	NASDAQ	PENN	Tue, Jul 19, 2005	36.50	37.12	35.76	36.12
2800	NASDAQ	PENN	Mon, Jul 18, 2005	37.72	38.24	36.38	36.52
2799	NASDAQ	PENN	Fri, Jul 15, 2005	37.73	38.31	37.73	37.77
2798	NASDAQ	PENN	Thu, Jul 14, 2005	38.20	38.20	37.28	37.83
2797	NASDAQ	PENN	Wed, Jul 13, 2005	38.72	38.75	37.82	38.02
2796	NASDAQ	PENN	Tue, Jul 12, 2005	38.10	38.69	37.87	38.60
2795	NASDAQ	PENN	Mon, Jul 11, 2005	38.07	38.65	37.80	38.14
2794	NASDAQ	PENN	Fri, Jul 8, 2005	37.00	38.44	36.85	37.95
2793	NASDAQ	PENN	Thu, Jul 7, 2005	35.80	36.94	35.75	36.81
2792	NASDAQ	PENN	Wed, Jul 6, 2005	36.58	36.65	35.65	36.26
2791	NASDAQ	PENN	Tue, Jul 5, 2005	36.57	37.09	36.02	36.67
2790	NASDAQ	PENN	Fri, Jul 1, 2005	36.59	36.67	35.70	36.67
2789	NASDAQ	PENN	Thu, Jun 30, 2005	36.65	36.75	36.09	36.50
2788	NASDAQ	PENN	Wed, Jun 29, 2005	35.90	36.76	35.87	36.61
2787	NASDAQ	PENN	Tue, Jun 28, 2005	34.75	35.80	34.42	35.50
2786	NASDAQ	PENN	Mon, Jun 27, 2005	34.70	34.74	33.70	34.49
2785	NASDAQ	PENN	Fri, Jun 24, 2005	34.23	35.00	34.04	34.80
2784	NASDAQ	PENN	Thu, Jun 23, 2005	33.92	35.19	33.75	34.46
2783	NASDAQ	PENN	Wed, Jun 22, 2005	30.10	34.57	30.01	34.20
2782	NASDAQ	PENN	Tue, Jun 21, 2005	31.10	31.25	30.00	30.09
2781	NASDAQ	PENN	Mon, Jun 20, 2005	31.16	31.36	30.80	31.15
2780	NASDAQ	PENN	Fri, Jun 17, 2005	31.34	31.49	31.03	31.40
2779	NASDAQ	PENN	Thu, Jun 16, 2005	30.75	31.22	30.49	31.22
2778	NASDAQ	PENN	Wed, Jun 15, 2005	31.25	31.45	30.25	30.65
2777	NASDAQ	PENN	Tue, Jun 14, 2005	31.27	31.58	31.13	31.38
2776	NASDAQ	PENN	Mon, Jun 13, 2005	30.78	31.34	30.56	31.27
2775	NASDAQ	PENN	Fri, Jun 10, 2005	31.27	31.30	30.67	30.91
2774	NASDAQ	PENN	Thu, Jun 9, 2005	30.80	31.43	30.17	31.30
2773	NASDAQ	PENN	Wed, Jun 8, 2005	31.50	31.79	30.83	31.02
2772	NASDAQ	PENN	Tue, Jun 7, 2005	31.82	32.37	31.16	31.26
2771	NASDAQ	PENN	Mon, Jun 6, 2005	32.14	32.53	31.67	31.90
2770	NASDAQ	PENN	Fri, Jun 3, 2005	32.11	32.61	31.60	32.21
2769	NASDAQ	PENN	Thu, Jun 2, 2005	31.32	32.56	31.12	32.28
2768	NASDAQ	PENN	Wed, Jun 1, 2005	32.72	32.79	31.12	31.12
2767	NASDAQ	PENN	Tue, May 31, 2005	30.76	32.57	30.67	32.54
2766	NASDAQ	PENN	Fri, May 27, 2005	31.80	31.80	30.52	30.95
2765	NASDAQ	PENN	Thu, May 26, 2005	31.27	31.96	31.23	31.67
2764	NASDAQ	PENN	Wed, May 25, 2005	32.18	32.50	31.16	31.34
2763	NASDAQ	PENN	Tue, May 24, 2005	33.49	33.59	32.06	32.37
2762	NASDAQ	PENN	Mon, May 23, 2005	34.06	34.20	33.30	33.57
2761	NASDAQ	PENN	Fri, May 20, 2005	34.75	34.79	33.13	33.84
2760	NASDAQ	PENN	Thu, May 19, 2005	34.46	34.98	33.80	34.56
2759	NASDAQ	PENN	Wed, May 18, 2005	32.60	34.61	32.44	34.01
2758	NASDAQ	PENN	Tue, May 17, 2005	32.06	32.40	31.97	32.33
2757	NASDAQ	PENN	Mon, May 16, 2005	31.89	32.41	31.52	32.41
2756	NASDAQ	PENN	Fri, May 13, 2005	32.64	32.83	31.41	31.84
2755	NASDAQ	PENN	Thu, May 12, 2005	33.20	33.47	32.12	32.48
2754	NASDAQ	PENN	Wed, May 11, 2005	33.54	33.85	32.50	33.12
2753	NASDAQ	PENN	Tue, May 10, 2005	33.40	33.94	33.08	33.36
2752	NASDAQ	PENN	Mon, May 9, 2005	32.90	33.57	32.50	33.57
2751	NASDAQ	PENN	Fri, May 6, 2005	33.49	33.75	32.58	32.90
2750	NASDAQ	PENN	Thu, May 5, 2005	33.32	33.52	32.52	33.19
2749	NASDAQ	PENN	Wed, May 4, 2005	31.65	33.39	31.63	33.19
2748	NASDAQ	PENN	Tue, May 3, 2005	32.35	32.60	31.61	31.78
2747	NASDAQ	PENN	Mon, May 2, 2005	31.75	32.64	31.63	32.49
2746	NASDAQ	PENN	Fri, Apr 29, 2005	31.19	31.77	30.98	31.50
2745	NASDAQ	PENN	Thu, Apr 28, 2005	30.53	31.73	30.10	30.77
2744	NASDAQ	PENN	Wed, Apr 27, 2005	31.97	31.97	30.35	30.82
2743	NASDAQ	PENN	Tue, Apr 26, 2005	31.70	32.51	31.45	32.01
2742	NASDAQ	PENN	Mon, Apr 25, 2005	31.50	32.38	31.01	32.36
2741	NASDAQ	PENN	Fri, Apr 22, 2005	32.25	32.27	30.67	31.10
2740	NASDAQ	PENN	Thu, Apr 21, 2005	32.30	32.50	31.26	32.07
2739	NASDAQ	PENN	Wed, Apr 20, 2005	32.69	32.69	31.52	31.85
2738	NASDAQ	PENN	Tue, Apr 19, 2005	32.73	33.34	32.08	32.62
2737	NASDAQ	PENN	Mon, Apr 18, 2005	32.19	32.71	31.91	32.37
2736	NASDAQ	PENN	Fri, Apr 15, 2005	32.34	32.81	31.94	31.94
2735	NASDAQ	PENN	Thu, Apr 14, 2005	33.49	33.65	32.18	32.50
2734	NASDAQ	PENN	Wed, Apr 13, 2005	32.43	34.22	32.17	33.35
2733	NASDAQ	PENN	Tue, Apr 12, 2005	30.28	32.48	30.17	32.25
2732	NASDAQ	PENN	Mon, Apr 11, 2005	29.58	30.80	29.53	30.23
2731	NASDAQ	PENN	Fri, Apr 8, 2005	30.00	30.05	29.42	29.75
2730	NASDAQ	PENN	Thu, Apr 7, 2005	30.57	30.76	29.78	30.11
2729	NASDAQ	PENN	Wed, Apr 6, 2005	31.00	31.43	30.26	30.65
2728	NASDAQ	PENN	Tue, Apr 5, 2005	30.55	31.00	30.40	30.89
2727	NASDAQ	PENN	Mon, Apr 4, 2005	30.77	30.98	29.88	30.40
2726	NASDAQ	PENN	Fri, Apr 1, 2005	29.37	31.10	29.37	30.87
2725	NASDAQ	PENN	Thu, Mar 31, 2005	29.79	30.01	28.94	29.38
2724	NASDAQ	PENN	Wed, Mar 30, 2005	29.05	30.09	28.92	29.92
2723	NASDAQ	PENN	Tue, Mar 29, 2005	29.48	30.05	28.79	29.22
2722	NASDAQ	PENN	Mon, Mar 28, 2005	30.69	30.82	29.44	29.60
2721	NASDAQ	PENN	Thu, Mar 24, 2005	30.16	30.88	29.83	30.48
2720	NASDAQ	PENN	Wed, Mar 23, 2005	29.70	30.67	29.05	30.13
2719	NASDAQ	PENN	Tue, Mar 22, 2005	30.09	30.49	29.50	29.69
2718	NASDAQ	PENN	Mon, Mar 21, 2005	30.71	30.98	29.82	29.85
2717	NASDAQ	PENN	Fri, Mar 18, 2005	29.96	30.84	29.71	30.42
2716	NASDAQ	PENN	Thu, Mar 17, 2005	30.48	31.10	30.19	30.40
2715	NASDAQ	PENN	Wed, Mar 16, 2005	30.60	31.06	30.16	30.44
2714	NASDAQ	PENN	Tue, Mar 15, 2005	29.87	31.00	29.66	30.62
2713	NASDAQ	PENN	Mon, Mar 14, 2005	29.01	29.90	28.95	29.56
2712	NASDAQ	PENN	Fri, Mar 11, 2005	29.14	29.54	28.90	29.02
2711	NASDAQ	PENN	Thu, Mar 10, 2005	28.75	29.28	28.08	28.97
2710	NASDAQ	PENN	Wed, Mar 9, 2005	30.00	30.18	27.43	28.74
2709	NASDAQ	PENN	Tue, Mar 8, 2005	30.28	30.40	29.75	30.00
2708	NASDAQ	PENN	Mon, Mar 7, 2005	30.34	30.65	30.05	30.18
2707	NASDAQ	PENN	Fri, Mar 4, 2005	30.83	30.83	30.23	30.47
2706	NASDAQ	PENN	Thu, Mar 3, 2005	30.29	30.90	29.94	30.60
2705	NASDAQ	PENN	Wed, Mar 2, 2005	30.45	30.90	29.76	30.18
2704	NASDAQ	PENN	Tue, Mar 1, 2005	30.18	30.92	30.08	30.59
2703	NASDAQ	PENN	Mon, Feb 28, 2005	29.91	30.41	29.35	30.18
2702	NASDAQ	PENN	Fri, Feb 25, 2005	30.75	31.75	29.37	30.12
2701	NASDAQ	PENN	Thu, Feb 24, 2005	30.59	31.05	30.14	30.96
2700	NASDAQ	PENN	Wed, Feb 23, 2005	29.89	30.67	29.80	30.59
2699	NASDAQ	PENN	Tue, Feb 22, 2005	31.05	31.25	29.55	29.89
2698	NASDAQ	PENN	Fri, Feb 18, 2005	32.66	32.67	31.38	31.44
2697	NASDAQ	PENN	Thu, Feb 17, 2005	32.88	33.10	32.47	32.54
2696	NASDAQ	PENN	Wed, Feb 16, 2005	33.07	33.89	32.78	33.48
2695	NASDAQ	PENN	Tue, Feb 15, 2005	32.88	33.46	32.80	33.05
2694	NASDAQ	PENN	Mon, Feb 14, 2005	33.38	33.56	32.88	32.95
2693	NASDAQ	PENN	Fri, Feb 11, 2005	32.88	33.61	32.09	33.34
2692	NASDAQ	PENN	Thu, Feb 10, 2005	33.62	33.76	32.75	32.96
2691	NASDAQ	PENN	Wed, Feb 9, 2005	34.90	34.90	33.82	33.84
2690	NASDAQ	PENN	Tue, Feb 8, 2005	35.00	35.71	34.57	34.74
2689	NASDAQ	PENN	Mon, Feb 7, 2005	35.06	35.25	34.20	34.84
2688	NASDAQ	PENN	Fri, Feb 4, 2005	33.54	34.48	33.18	34.45
2687	NASDAQ	PENN	Thu, Feb 3, 2005	32.62	34.25	31.39	33.25
2686	NASDAQ	PENN	Wed, Feb 2, 2005	33.55	34.85	33.29	34.37
2685	NASDAQ	PENN	Tue, Feb 1, 2005	32.82	33.67	32.50	33.44
2684	NASDAQ	PENN	Mon, Jan 31, 2005	32.39	32.89	32.29	32.80
2683	NASDAQ	PENN	Fri, Jan 28, 2005	32.41	32.41	31.68	32.36
2682	NASDAQ	PENN	Thu, Jan 27, 2005	32.68	32.94	32.10	32.21
2681	NASDAQ	PENN	Wed, Jan 26, 2005	32.05	33.07	31.95	32.60
2680	NASDAQ	PENN	Tue, Jan 25, 2005	32.20	32.44	31.55	31.92
2679	NASDAQ	PENN	Mon, Jan 24, 2005	32.50	32.75	31.80	32.13
2678	NASDAQ	PENN	Fri, Jan 21, 2005	33.14	33.37	32.18	32.42
2677	NASDAQ	PENN	Thu, Jan 20, 2005	33.60	33.96	33.02	33.63
2676	NASDAQ	PENN	Wed, Jan 19, 2005	32.24	34.06	32.23	33.69
2675	NASDAQ	PENN	Tue, Jan 18, 2005	31.22	32.39	30.95	32.20
2674	NASDAQ	PENN	Fri, Jan 14, 2005	30.52	31.39	30.39	31.14
2673	NASDAQ	PENN	Thu, Jan 13, 2005	29.70	30.60	29.55	30.43
2672	NASDAQ	PENN	Wed, Jan 12, 2005	29.64	29.78	29.21	29.70
2671	NASDAQ	PENN	Tue, Jan 11, 2005	29.45	29.88	28.90	29.75
2670	NASDAQ	PENN	Mon, Jan 10, 2005	30.05	30.10	29.29	29.56
2669	NASDAQ	PENN	Fri, Jan 7, 2005	29.89	29.99	29.47	29.91
2668	NASDAQ	PENN	Thu, Jan 6, 2005	29.38	29.95	29.08	29.73
2667	NASDAQ	PENN	Wed, Jan 5, 2005	29.27	29.60	28.88	29.22
2666	NASDAQ	PENN	Tue, Jan 4, 2005	29.98	30.58	29.01	29.25
2665	NASDAQ	PENN	Mon, Jan 3, 2005	30.13	30.22	29.65	29.80
2664	NASDAQ	PENN	Fri, Dec 31, 2004	30.55	30.55	30.03	30.28
2663	NASDAQ	PENN	Thu, Dec 30, 2004	30.68	31.16	30.30	30.32
2662	NASDAQ	PENN	Wed, Dec 29, 2004	31.10	31.20	30.41	30.75
2661	NASDAQ	PENN	Tue, Dec 28, 2004	30.18	31.20	30.14	31.17
2660	NASDAQ	PENN	Mon, Dec 27, 2004	30.03	30.25	29.80	30.05
2659	NASDAQ	PENN	Thu, Dec 23, 2004	30.18	30.18	29.55	30.10
2658	NASDAQ	PENN	Wed, Dec 22, 2004	27.93	30.42	27.84	29.94
2657	NASDAQ	PENN	Tue, Dec 21, 2004	27.15	27.92	26.77	27.81
2656	NASDAQ	PENN	Mon, Dec 20, 2004	26.69	27.14	26.54	27.09
2655	NASDAQ	PENN	Fri, Dec 17, 2004	26.79	26.92	26.60	26.73
2654	NASDAQ	PENN	Thu, Dec 16, 2004	27.13	27.14	26.64	26.94
2653	NASDAQ	PENN	Wed, Dec 15, 2004	27.08	27.60	26.90	27.07
2652	NASDAQ	PENN	Tue, Dec 14, 2004	26.99	27.20	26.75	27.12
2651	NASDAQ	PENN	Mon, Dec 13, 2004	26.24	26.36	25.54	26.30
2650	NASDAQ	PENN	Fri, Dec 10, 2004	26.00	26.48	25.97	26.24
2649	NASDAQ	PENN	Thu, Dec 9, 2004	26.10	26.25	25.96	26.15
2648	NASDAQ	PENN	Wed, Dec 8, 2004	26.21	26.54	26.13	26.25
2647	NASDAQ	PENN	Tue, Dec 7, 2004	26.77	26.93	26.21	26.21
2646	NASDAQ	PENN	Mon, Dec 6, 2004	26.79	27.02	26.63	26.79
2645	NASDAQ	PENN	Fri, Dec 3, 2004	26.72	27.13	26.53	26.87
2644	NASDAQ	PENN	Thu, Dec 2, 2004	27.09	27.17	26.75	26.89
2643	NASDAQ	PENN	Wed, Dec 1, 2004	26.36	27.08	26.28	27.02
2642	NASDAQ	PENN	Tue, Nov 30, 2004	26.55	26.61	26.13	26.39
2641	NASDAQ	PENN	Mon, Nov 29, 2004	26.70	26.70	26.10	26.59
2640	NASDAQ	PENN	Fri, Nov 26, 2004	26.73	26.75	26.39	26.50
2639	NASDAQ	PENN	Wed, Nov 24, 2004	27.00	27.21	26.36	26.47
2638	NASDAQ	PENN	Tue, Nov 23, 2004	26.34	26.94	26.34	26.83
2637	NASDAQ	PENN	Mon, Nov 22, 2004	25.77	26.56	25.69	26.29
2636	NASDAQ	PENN	Fri, Nov 19, 2004	26.41	26.73	25.93	26.05
2635	NASDAQ	PENN	Thu, Nov 18, 2004	26.33	26.69	26.06	26.50
2634	NASDAQ	PENN	Wed, Nov 17, 2004	27.38	28.19	25.71	26.39
2633	NASDAQ	PENN	Tue, Nov 16, 2004	26.70	27.78	26.57	27.42
2632	NASDAQ	PENN	Mon, Nov 15, 2004	26.03	27.71	26.03	26.83
2631	NASDAQ	PENN	Fri, Nov 12, 2004	25.77	26.08	25.67	25.89
2630	NASDAQ	PENN	Thu, Nov 11, 2004	25.15	26.04	25.15	25.77
2629	NASDAQ	PENN	Wed, Nov 10, 2004	25.50	25.50	24.94	25.35
2628	NASDAQ	PENN	Tue, Nov 9, 2004	25.01	25.50	24.76	25.42
2627	NASDAQ	PENN	Mon, Nov 8, 2004	25.19	25.41	24.89	25.14
2626	NASDAQ	PENN	Fri, Nov 5, 2004	25.89	26.11	25.27	25.45
2625	NASDAQ	PENN	Thu, Nov 4, 2004	24.57	26.99	24.53	26.11
2624	NASDAQ	PENN	Wed, Nov 3, 2004	20.64	21.00	20.59	20.72
2623	NASDAQ	PENN	Tue, Nov 2, 2004	20.36	20.89	20.21	20.61
2622	NASDAQ	PENN	Mon, Nov 1, 2004	20.63	20.75	20.31	20.46
2621	NASDAQ	PENN	Fri, Oct 29, 2004	20.82	20.96	20.43	20.77
2620	NASDAQ	PENN	Thu, Oct 28, 2004	20.87	21.15	20.73	20.94
2619	NASDAQ	PENN	Wed, Oct 27, 2004	19.95	21.10	19.86	21.09
2618	NASDAQ	PENN	Tue, Oct 26, 2004	19.55	20.10	19.08	19.97
2617	NASDAQ	PENN	Mon, Oct 25, 2004	20.46	20.49	19.94	20.13
2616	NASDAQ	PENN	Fri, Oct 22, 2004	20.67	20.78	20.33	20.37
2615	NASDAQ	PENN	Thu, Oct 21, 2004	20.73	21.00	20.61	20.72
2614	NASDAQ	PENN	Wed, Oct 20, 2004	21.20	21.20	20.65	20.83
2613	NASDAQ	PENN	Tue, Oct 19, 2004	21.21	21.55	20.96	21.15
2612	NASDAQ	PENN	Mon, Oct 18, 2004	21.20	21.20	20.63	21.20
2611	NASDAQ	PENN	Fri, Oct 15, 2004	19.81	21.23	19.79	21.08
2610	NASDAQ	PENN	Thu, Oct 14, 2004	19.52	19.80	19.43	19.51
2609	NASDAQ	PENN	Wed, Oct 13, 2004	19.45	19.75	19.06	19.51
2608	NASDAQ	PENN	Tue, Oct 12, 2004	19.28	19.56	19.02	19.48
2607	NASDAQ	PENN	Mon, Oct 11, 2004	19.60	19.68	19.21	19.34
2606	NASDAQ	PENN	Fri, Oct 8, 2004	19.57	19.94	19.43	19.65
2605	NASDAQ	PENN	Thu, Oct 7, 2004	20.04	20.07	19.41	19.60
2604	NASDAQ	PENN	Wed, Oct 6, 2004	20.30	20.35	19.83	19.99
2603	NASDAQ	PENN	Tue, Oct 5, 2004	20.91	20.91	20.31	20.35
2602	NASDAQ	PENN	Mon, Oct 4, 2004	20.16	20.98	20.03	20.78
2601	NASDAQ	PENN	Fri, Oct 1, 2004	20.25	20.37	19.98	20.08
2600	NASDAQ	PENN	Thu, Sep 30, 2004	19.87	20.24	19.60	20.20
2599	NASDAQ	PENN	Wed, Sep 29, 2004	20.00	20.02	19.77	19.85
2598	NASDAQ	PENN	Tue, Sep 28, 2004	19.79	20.09	19.63	19.95
2597	NASDAQ	PENN	Mon, Sep 27, 2004	20.07	20.09	19.79	19.79
2596	NASDAQ	PENN	Fri, Sep 24, 2004	19.99	20.38	19.95	20.13
2595	NASDAQ	PENN	Thu, Sep 23, 2004	20.04	20.05	19.87	19.94
2594	NASDAQ	PENN	Wed, Sep 22, 2004	19.95	20.09	19.60	19.93
2593	NASDAQ	PENN	Tue, Sep 21, 2004	19.47	19.90	19.37	19.85
2592	NASDAQ	PENN	Mon, Sep 20, 2004	19.63	19.63	19.39	19.41
2591	NASDAQ	PENN	Fri, Sep 17, 2004	19.45	19.55	18.91	19.53
2590	NASDAQ	PENN	Thu, Sep 16, 2004	18.87	19.36	18.87	19.20
2589	NASDAQ	PENN	Wed, Sep 15, 2004	19.05	19.10	18.74	18.85
2588	NASDAQ	PENN	Tue, Sep 14, 2004	19.40	19.50	18.78	19.14
2587	NASDAQ	PENN	Mon, Sep 13, 2004	19.48	19.87	19.22	19.37
2586	NASDAQ	PENN	Fri, Sep 10, 2004	19.29	19.49	19.23	19.42
2585	NASDAQ	PENN	Thu, Sep 9, 2004	18.66	19.55	18.61	19.29
2584	NASDAQ	PENN	Wed, Sep 8, 2004	19.48	19.48	18.25	18.37
2583	NASDAQ	PENN	Tue, Sep 7, 2004	19.77	19.91	19.55	19.64
2582	NASDAQ	PENN	Fri, Sep 3, 2004	19.70	19.83	19.62	19.71
2581	NASDAQ	PENN	Thu, Sep 2, 2004	19.63	19.79	19.55	19.65
2580	NASDAQ	PENN	Wed, Sep 1, 2004	19.54	19.91	19.40	19.59
2579	NASDAQ	PENN	Tue, Aug 31, 2004	19.35	19.54	19.31	19.43
2578	NASDAQ	PENN	Mon, Aug 30, 2004	19.58	19.60	19.15	19.46
2577	NASDAQ	PENN	Fri, Aug 27, 2004	19.40	19.56	19.21	19.48
2576	NASDAQ	PENN	Thu, Aug 26, 2004	19.42	19.69	19.19	19.19
2575	NASDAQ	PENN	Wed, Aug 25, 2004	19.05	19.52	18.77	19.39
2574	NASDAQ	PENN	Tue, Aug 24, 2004	18.85	19.13	18.77	18.97
2573	NASDAQ	PENN	Mon, Aug 23, 2004	18.75	18.89	18.55	18.89
2572	NASDAQ	PENN	Fri, Aug 20, 2004	18.55	19.10	18.45	18.74
2571	NASDAQ	PENN	Thu, Aug 19, 2004	18.91	18.99	18.33	18.34
2570	NASDAQ	PENN	Wed, Aug 18, 2004	18.72	19.08	18.62	18.95
2569	NASDAQ	PENN	Tue, Aug 17, 2004	18.63	19.21	18.55	18.79
2568	NASDAQ	PENN	Mon, Aug 16, 2004	18.32	18.59	18.20	18.57
2567	NASDAQ	PENN	Fri, Aug 13, 2004	18.16	18.62	18.15	18.30
2566	NASDAQ	PENN	Thu, Aug 12, 2004	18.45	18.46	18.07	18.27
2565	NASDAQ	PENN	Wed, Aug 11, 2004	18.19	18.45	17.93	18.45
2564	NASDAQ	PENN	Tue, Aug 10, 2004	17.84	18.23	17.82	18.19
2563	NASDAQ	PENN	Mon, Aug 9, 2004	17.56	17.95	17.54	17.73
2562	NASDAQ	PENN	Fri, Aug 6, 2004	17.86	17.90	17.29	17.64
2561	NASDAQ	PENN	Thu, Aug 5, 2004	18.32	18.42	17.96	17.96
2560	NASDAQ	PENN	Wed, Aug 4, 2004	18.57	18.57	18.07	18.22
2559	NASDAQ	PENN	Tue, Aug 3, 2004	18.68	18.68	18.25	18.51
2558	NASDAQ	PENN	Mon, Aug 2, 2004	17.92	18.82	17.72	18.64
2557	NASDAQ	PENN	Fri, Jul 30, 2004	18.51	18.51	17.95	18.00
2556	NASDAQ	PENN	Thu, Jul 29, 2004	18.37	18.59	18.22	18.57
2555	NASDAQ	PENN	Wed, Jul 28, 2004	17.48	18.43	17.43	18.17
2554	NASDAQ	PENN	Tue, Jul 27, 2004	16.59	17.62	16.30	17.55
2553	NASDAQ	PENN	Mon, Jul 26, 2004	16.10	16.14	15.74	15.99
2552	NASDAQ	PENN	Fri, Jul 23, 2004	16.45	16.45	15.91	16.06
2551	NASDAQ	PENN	Thu, Jul 22, 2004	16.50	16.66	16.08	16.40
2550	NASDAQ	PENN	Wed, Jul 21, 2004	16.87	16.90	16.52	16.57
2549	NASDAQ	PENN	Tue, Jul 20, 2004	16.53	16.80	16.38	16.80
2548	NASDAQ	PENN	Mon, Jul 19, 2004	16.87	16.87	16.37	16.50
2547	NASDAQ	PENN	Fri, Jul 16, 2004	16.88	16.96	16.74	16.75
2546	NASDAQ	PENN	Thu, Jul 15, 2004	16.66	16.87	16.59	16.81
2545	NASDAQ	PENN	Wed, Jul 14, 2004	16.57	16.78	16.40	16.75
2544	NASDAQ	PENN	Tue, Jul 13, 2004	16.60	16.77	16.50	16.62
2543	NASDAQ	PENN	Mon, Jul 12, 2004	16.28	16.60	16.21	16.59
2542	NASDAQ	PENN	Fri, Jul 9, 2004	16.10	16.42	16.08	16.42
2541	NASDAQ	PENN	Thu, Jul 8, 2004	16.25	16.34	16.10	16.19
2540	NASDAQ	PENN	Wed, Jul 7, 2004	16.43	16.53	16.24	16.38
2539	NASDAQ	PENN	Tue, Jul 6, 2004	17.18	17.26	16.07	16.32
2538	NASDAQ	PENN	Fri, Jul 2, 2004	16.94	17.07	16.58	16.64
2537	NASDAQ	PENN	Thu, Jul 1, 2004	16.50	16.69	16.30	16.64
2536	NASDAQ	PENN	Wed, Jun 30, 2004	16.18	16.75	16.01	16.60
2535	NASDAQ	PENN	Tue, Jun 29, 2004	16.24	16.28	16.07	16.08
2534	NASDAQ	PENN	Mon, Jun 28, 2004	16.14	16.34	16.05	16.15
2533	NASDAQ	PENN	Fri, Jun 25, 2004	16.02	16.15	15.89	16.05
2532	NASDAQ	PENN	Thu, Jun 24, 2004	16.03	16.38	15.90	16.02
2531	NASDAQ	PENN	Wed, Jun 23, 2004	15.25	15.53	15.21	15.40
2530	NASDAQ	PENN	Tue, Jun 22, 2004	14.84	15.25	14.73	15.24
2529	NASDAQ	PENN	Mon, Jun 21, 2004	15.09	15.13	14.81	14.88
2528	NASDAQ	PENN	Fri, Jun 18, 2004	14.97	15.17	14.86	14.97
2527	NASDAQ	PENN	Thu, Jun 17, 2004	14.73	14.94	14.58	14.90
2526	NASDAQ	PENN	Wed, Jun 16, 2004	14.71	14.96	14.66	14.69
2525	NASDAQ	PENN	Tue, Jun 15, 2004	14.77	14.94	14.60	14.60
2524	NASDAQ	PENN	Mon, Jun 14, 2004	14.86	14.87	14.54	14.76
2523	NASDAQ	PENN	Thu, Jun 10, 2004	15.24	15.24	14.66	14.78
2522	NASDAQ	PENN	Wed, Jun 9, 2004	15.38	15.43	15.14	15.16
2521	NASDAQ	PENN	Tue, Jun 8, 2004	15.42	15.50	15.30	15.40
2520	NASDAQ	PENN	Mon, Jun 7, 2004	15.44	15.54	15.36	15.53
2519	NASDAQ	PENN	Fri, Jun 4, 2004	15.10	15.37	15.10	15.37
2518	NASDAQ	PENN	Thu, Jun 3, 2004	15.12	15.19	15.00	15.03
2517	NASDAQ	PENN	Wed, Jun 2, 2004	15.08	15.28	15.04	15.24
2516	NASDAQ	PENN	Tue, Jun 1, 2004	14.89	15.12	14.89	15.12
2515	NASDAQ	PENN	Fri, May 28, 2004	14.88	15.01	14.88	14.99
2514	NASDAQ	PENN	Thu, May 27, 2004	15.02	15.13	14.88	14.99
2513	NASDAQ	PENN	Wed, May 26, 2004	15.03	15.10	14.88	14.96
2512	NASDAQ	PENN	Tue, May 25, 2004	14.59	15.10	14.54	15.03
2511	NASDAQ	PENN	Mon, May 24, 2004	14.58	14.80	14.50	14.52
2510	NASDAQ	PENN	Fri, May 21, 2004	14.26	14.62	14.26	14.56
2509	NASDAQ	PENN	Thu, May 20, 2004	14.09	14.38	13.88	14.21
2508	NASDAQ	PENN	Wed, May 19, 2004	14.20	14.41	13.91	13.97
2507	NASDAQ	PENN	Tue, May 18, 2004	13.79	14.15	13.77	14.12
2506	NASDAQ	PENN	Mon, May 17, 2004	13.96	14.12	13.70	13.95
2505	NASDAQ	PENN	Fri, May 14, 2004	13.71	14.22	13.63	14.12
2504	NASDAQ	PENN	Thu, May 13, 2004	14.00	14.00	13.64	13.77
2503	NASDAQ	PENN	Wed, May 12, 2004	14.00	14.00	13.46	14.00
2502	NASDAQ	PENN	Tue, May 11, 2004	13.53	14.00	13.53	13.99
2501	NASDAQ	PENN	Mon, May 10, 2004	14.13	14.16	13.30	13.63
2500	NASDAQ	PENN	Fri, May 7, 2004	14.60	14.76	14.13	14.25
2499	NASDAQ	PENN	Thu, May 6, 2004	15.00	15.00	14.63	14.70
2498	NASDAQ	PENN	Wed, May 5, 2004	15.12	15.20	14.88	14.89
2497	NASDAQ	PENN	Tue, May 4, 2004	15.05	15.45	14.95	15.08
2496	NASDAQ	PENN	Mon, May 3, 2004	14.60	15.25	14.60	15.12
2495	NASDAQ	PENN	Fri, Apr 30, 2004	14.91	15.05	14.60	14.75
2494	NASDAQ	PENN	Thu, Apr 29, 2004	15.25	15.28	14.78	14.92
2493	NASDAQ	PENN	Wed, Apr 28, 2004	15.73	15.73	15.18	15.24
2492	NASDAQ	PENN	Tue, Apr 27, 2004	15.68	15.75	15.53	15.73
2491	NASDAQ	PENN	Mon, Apr 26, 2004	15.58	15.82	15.50	15.60
2490	NASDAQ	PENN	Fri, Apr 23, 2004	15.25	15.59	15.14	15.52
2489	NASDAQ	PENN	Thu, Apr 22, 2004	15.05	15.25	14.90	15.20
2488	NASDAQ	PENN	Wed, Apr 21, 2004	15.33	15.49	14.67	14.97
2487	NASDAQ	PENN	Tue, Apr 20, 2004	14.74	15.19	14.69	14.77
2486	NASDAQ	PENN	Mon, Apr 19, 2004	14.41	14.84	14.38	14.80
2485	NASDAQ	PENN	Fri, Apr 16, 2004	14.33	14.54	14.23	14.52
2484	NASDAQ	PENN	Thu, Apr 15, 2004	14.61	14.77	14.00	14.35
2483	NASDAQ	PENN	Wed, Apr 14, 2004	14.53	14.73	14.33	14.59
2482	NASDAQ	PENN	Tue, Apr 13, 2004	14.41	15.06	14.38	14.67
2481	NASDAQ	PENN	Mon, Apr 12, 2004	14.07	14.41	14.00	14.38
2480	NASDAQ	PENN	Thu, Apr 8, 2004	14.19	14.25	13.95	14.00
2479	NASDAQ	PENN	Wed, Apr 7, 2004	14.15	14.24	13.94	14.11
2478	NASDAQ	PENN	Tue, Apr 6, 2004	14.21	14.25	14.06	14.17
2477	NASDAQ	PENN	Mon, Apr 5, 2004	14.36	14.49	14.22	14.28
2476	NASDAQ	PENN	Fri, Apr 2, 2004	14.58	14.78	14.35	14.38
2475	NASDAQ	PENN	Thu, Apr 1, 2004	14.43	14.95	14.29	14.44
2474	NASDAQ	PENN	Wed, Mar 31, 2004	14.19	14.50	14.02	14.39
2473	NASDAQ	PENN	Tue, Mar 30, 2004	14.79	14.79	13.70	14.17
2472	NASDAQ	PENN	Mon, Mar 29, 2004	14.50	14.78	14.41	14.78
2471	NASDAQ	PENN	Fri, Mar 26, 2004	14.65	14.94	14.40	14.50
2470	NASDAQ	PENN	Thu, Mar 25, 2004	14.66	14.66	14.39	14.63
2469	NASDAQ	PENN	Wed, Mar 24, 2004	13.94	14.83	13.93	14.56
2468	NASDAQ	PENN	Tue, Mar 23, 2004	13.61	14.13	13.56	13.97
2467	NASDAQ	PENN	Mon, Mar 22, 2004	13.88	13.93	13.39	13.53
2466	NASDAQ	PENN	Fri, Mar 19, 2004	13.59	14.03	13.58	13.90
2465	NASDAQ	PENN	Thu, Mar 18, 2004	13.54	13.75	13.38	13.55
2464	NASDAQ	PENN	Wed, Mar 17, 2004	13.03	13.43	12.99	13.29
2463	NASDAQ	PENN	Tue, Mar 16, 2004	12.84	12.96	12.77	12.90
2462	NASDAQ	PENN	Mon, Mar 15, 2004	12.97	13.06	12.73	12.73
2461	NASDAQ	PENN	Fri, Mar 12, 2004	13.08	13.15	12.88	13.00
2460	NASDAQ	PENN	Thu, Mar 11, 2004	12.97	13.20	12.81	12.90
2459	NASDAQ	PENN	Wed, Mar 10, 2004	13.17	13.40	12.97	13.01
2458	NASDAQ	PENN	Tue, Mar 9, 2004	13.20	13.41	13.15	13.21
2457	NASDAQ	PENN	Mon, Mar 8, 2004	13.12	13.55	13.02	13.20
2456	NASDAQ	PENN	Fri, Mar 5, 2004	13.10	13.25	13.00	13.11
2455	NASDAQ	PENN	Thu, Mar 4, 2004	13.00	13.16	13.00	13.10
2454	NASDAQ	PENN	Wed, Mar 3, 2004	13.12	13.13	12.94	13.00
2453	NASDAQ	PENN	Tue, Mar 2, 2004	13.02	13.24	13.00	13.20
2452	NASDAQ	PENN	Mon, Mar 1, 2004	13.18	13.19	13.00	13.08
2451	NASDAQ	PENN	Fri, Feb 27, 2004	13.24	13.34	13.08	13.13
2450	NASDAQ	PENN	Thu, Feb 26, 2004	13.20	13.33	13.11	13.24
2449	NASDAQ	PENN	Wed, Feb 25, 2004	13.01	13.34	12.98	13.33
2448	NASDAQ	PENN	Tue, Feb 24, 2004	12.71	13.13	12.60	13.05
2447	NASDAQ	PENN	Mon, Feb 23, 2004	13.11	13.11	12.72	12.77
2446	NASDAQ	PENN	Fri, Feb 20, 2004	12.82	13.22	12.58	13.12
2445	NASDAQ	PENN	Thu, Feb 19, 2004	13.26	13.41	12.80	12.89
2444	NASDAQ	PENN	Wed, Feb 18, 2004	13.50	13.50	13.15	13.25
2443	NASDAQ	PENN	Tue, Feb 17, 2004	13.38	13.50	13.38	13.45
2442	NASDAQ	PENN	Fri, Feb 13, 2004	13.49	13.58	13.33	13.38
2441	NASDAQ	PENN	Thu, Feb 12, 2004	13.40	13.50	13.28	13.40
2440	NASDAQ	PENN	Wed, Feb 11, 2004	13.45	13.61	13.29	13.44
2439	NASDAQ	PENN	Tue, Feb 10, 2004	13.23	13.44	12.90	13.44
2438	NASDAQ	PENN	Mon, Feb 9, 2004	13.13	13.25	12.99	13.08
2437	NASDAQ	PENN	Fri, Feb 6, 2004	12.85	13.08	12.78	13.02
2436	NASDAQ	PENN	Thu, Feb 5, 2004	13.10	13.19	12.80	12.86
2435	NASDAQ	PENN	Wed, Feb 4, 2004	12.58	13.13	12.38	12.86
2434	NASDAQ	PENN	Tue, Feb 3, 2004	12.32	12.32	11.66	12.08
2433	NASDAQ	PENN	Mon, Feb 2, 2004	12.43	12.60	12.18	12.22
2432	NASDAQ	PENN	Fri, Jan 30, 2004	12.28	12.43	12.20	12.33
2431	NASDAQ	PENN	Thu, Jan 29, 2004	12.20	12.33	12.02	12.18
2430	NASDAQ	PENN	Wed, Jan 28, 2004	12.43	12.49	12.08	12.15
2429	NASDAQ	PENN	Tue, Jan 27, 2004	12.24	12.53	12.17	12.38
2428	NASDAQ	PENN	Mon, Jan 26, 2004	12.26	12.38	12.13	12.26
2427	NASDAQ	PENN	Fri, Jan 23, 2004	12.37	12.37	12.16	12.34
2426	NASDAQ	PENN	Thu, Jan 22, 2004	12.43	12.55	12.26	12.27
2425	NASDAQ	PENN	Wed, Jan 21, 2004	12.13	12.50	12.04	12.50
2424	NASDAQ	PENN	Tue, Jan 20, 2004	11.50	12.30	11.50	12.26
2423	NASDAQ	PENN	Fri, Jan 16, 2004	11.70	11.73	11.46	11.51
2422	NASDAQ	PENN	Thu, Jan 15, 2004	11.80	11.81	11.44	11.64
2421	NASDAQ	PENN	Wed, Jan 14, 2004	11.58	11.75	11.56	11.74
2420	NASDAQ	PENN	Tue, Jan 13, 2004	11.93	11.93	11.63	11.74
2419	NASDAQ	PENN	Mon, Jan 12, 2004	11.92	11.95	11.82	11.89
2418	NASDAQ	PENN	Fri, Jan 9, 2004	12.05	12.05	11.85	11.87
2417	NASDAQ	PENN	Thu, Jan 8, 2004	11.93	12.12	11.86	12.05
2416	NASDAQ	PENN	Wed, Jan 7, 2004	11.73	12.06	11.62	11.87
2415	NASDAQ	PENN	Tue, Jan 6, 2004	11.73	11.81	11.60	11.69
2414	NASDAQ	PENN	Mon, Jan 5, 2004	11.58	11.75	11.52	11.68
2413	NASDAQ	PENN	Fri, Jan 2, 2004	11.56	11.68	11.45	11.51
2412	NASDAQ	PENN	Wed, Dec 31, 2003	11.61	11.70	11.32	11.56
2411	NASDAQ	PENN	Tue, Dec 30, 2003	11.66	11.89	11.61	11.63
2410	NASDAQ	PENN	Mon, Dec 29, 2003	11.44	11.73	11.38	11.73
2409	NASDAQ	PENN	Fri, Dec 26, 2003	11.40	11.44	11.35	11.39
2408	NASDAQ	PENN	Wed, Dec 24, 2003	11.55	11.55	11.33	11.38
2407	NASDAQ	PENN	Tue, Dec 23, 2003	11.41	11.68	11.38	11.48
2406	NASDAQ	PENN	Mon, Dec 22, 2003	11.43	11.81	11.23	11.50
2405	NASDAQ	PENN	Fri, Dec 19, 2003	12.91	12.93	12.36	12.60
2404	NASDAQ	PENN	Thu, Dec 18, 2003	12.43	12.87	12.43	12.70
2403	NASDAQ	PENN	Wed, Dec 17, 2003	11.81	12.50	11.72	12.44
2402	NASDAQ	PENN	Tue, Dec 16, 2003	11.42	11.98	11.37	11.82
2401	NASDAQ	PENN	Mon, Dec 15, 2003	11.29	11.93	11.25	11.50
2400	NASDAQ	PENN	Fri, Dec 12, 2003	11.28	11.40	10.93	11.04
2399	NASDAQ	PENN	Thu, Dec 11, 2003	11.62	11.69	11.03	11.27
2398	NASDAQ	PENN	Wed, Dec 10, 2003	11.57	11.73	11.47	11.57
2397	NASDAQ	PENN	Tue, Dec 9, 2003	11.82	11.88	11.49	11.50
2396	NASDAQ	PENN	Mon, Dec 8, 2003	11.79	11.85	11.68	11.77
2395	NASDAQ	PENN	Fri, Dec 5, 2003	11.63	11.80	11.55	11.77
2394	NASDAQ	PENN	Thu, Dec 4, 2003	11.84	11.87	11.58	11.71
2393	NASDAQ	PENN	Wed, Dec 3, 2003	11.78	11.94	11.68	11.76
2392	NASDAQ	PENN	Tue, Dec 2, 2003	11.94	11.94	11.69	11.69
2391	NASDAQ	PENN	Mon, Dec 1, 2003	11.82	11.97	11.77	11.87
2390	NASDAQ	PENN	Fri, Nov 28, 2003	11.90	11.98	11.81	11.81
2389	NASDAQ	PENN	Wed, Nov 26, 2003	11.98	12.05	11.91	11.94
2388	NASDAQ	PENN	Tue, Nov 25, 2003	12.14	12.18	11.97	12.01
2387	NASDAQ	PENN	Mon, Nov 24, 2003	11.90	12.17	11.83	12.12
2386	NASDAQ	PENN	Fri, Nov 21, 2003	12.05	12.05	11.85	11.98
2385	NASDAQ	PENN	Thu, Nov 20, 2003	12.04	12.06	11.84	12.03
2384	NASDAQ	PENN	Wed, Nov 19, 2003	11.90	12.06	11.65	12.04
2383	NASDAQ	PENN	Tue, Nov 18, 2003	12.13	12.18	11.88	11.95
2382	NASDAQ	PENN	Mon, Nov 17, 2003	12.15	12.26	11.93	12.02
2381	NASDAQ	PENN	Fri, Nov 14, 2003	12.35	12.50	12.12	12.19
2380	NASDAQ	PENN	Thu, Nov 13, 2003	12.03	12.98	12.00	12.55
2379	NASDAQ	PENN	Wed, Nov 12, 2003	11.93	12.06	11.93	12.05
2378	NASDAQ	PENN	Tue, Nov 11, 2003	11.59	11.92	11.51	11.89
2377	NASDAQ	PENN	Mon, Nov 10, 2003	11.86	11.90	11.51	11.66
2376	NASDAQ	PENN	Fri, Nov 7, 2003	11.80	11.85	11.57	11.80
2375	NASDAQ	PENN	Thu, Nov 6, 2003	11.89	11.92	11.74	11.82
2374	NASDAQ	PENN	Wed, Nov 5, 2003	11.75	11.94	11.70	11.91
2373	NASDAQ	PENN	Tue, Nov 4, 2003	11.90	12.00	11.74	11.77
2372	NASDAQ	PENN	Mon, Nov 3, 2003	11.88	12.13	11.82	11.93
2371	NASDAQ	PENN	Fri, Oct 31, 2003	12.04	12.24	11.83	11.88
2370	NASDAQ	PENN	Thu, Oct 30, 2003	12.18	12.38	11.82	12.08
2369	NASDAQ	PENN	Wed, Oct 29, 2003	11.56	12.15	11.46	12.15
2368	NASDAQ	PENN	Tue, Oct 28, 2003	11.49	11.65	11.47	11.58
2367	NASDAQ	PENN	Mon, Oct 27, 2003	11.30	11.50	11.30	11.44
2366	NASDAQ	PENN	Fri, Oct 24, 2003	11.15	11.40	11.05	11.30
2365	NASDAQ	PENN	Thu, Oct 23, 2003	11.25	11.46	10.88	11.25
2364	NASDAQ	PENN	Wed, Oct 22, 2003	11.23	11.23	10.95	10.98
2363	NASDAQ	PENN	Tue, Oct 21, 2003	11.01	11.47	11.01	11.30
2362	NASDAQ	PENN	Mon, Oct 20, 2003	11.23	11.35	11.07	11.11
2361	NASDAQ	PENN	Fri, Oct 17, 2003	11.26	11.34	11.15	11.22
2360	NASDAQ	PENN	Thu, Oct 16, 2003	11.11	11.35	11.11	11.26
2359	NASDAQ	PENN	Wed, Oct 15, 2003	11.08	11.18	11.00	11.13
2358	NASDAQ	PENN	Tue, Oct 14, 2003	11.00	11.07	10.90	11.05
2357	NASDAQ	PENN	Mon, Oct 13, 2003	10.87	11.01	10.70	11.00
2356	NASDAQ	PENN	Fri, Oct 10, 2003	10.90	10.94	10.75	10.87
2355	NASDAQ	PENN	Thu, Oct 9, 2003	10.79	10.95	10.76	10.85
2354	NASDAQ	PENN	Wed, Oct 8, 2003	10.87	10.99	10.80	10.82
2353	NASDAQ	PENN	Tue, Oct 7, 2003	11.10	11.10	10.60	10.90
2352	NASDAQ	PENN	Mon, Oct 6, 2003	11.13	11.19	10.88	11.12
2351	NASDAQ	PENN	Fri, Oct 3, 2003	10.92	11.13	10.90	11.13
2350	NASDAQ	PENN	Thu, Oct 2, 2003	11.01	11.01	10.80	10.85
2349	NASDAQ	PENN	Wed, Oct 1, 2003	10.63	11.00	10.51	11.00
2348	NASDAQ	PENN	Tue, Sep 30, 2003	10.80	10.85	10.64	10.66
2347	NASDAQ	PENN	Mon, Sep 29, 2003	10.94	11.07	10.61	10.88
2346	NASDAQ	PENN	Fri, Sep 26, 2003	11.14	11.21	10.92	10.99
2345	NASDAQ	PENN	Thu, Sep 25, 2003	11.24	11.29	11.13	11.19
2344	NASDAQ	PENN	Wed, Sep 24, 2003	11.27	11.30	11.13	11.20
2343	NASDAQ	PENN	Tue, Sep 23, 2003	10.88	11.30	10.85	11.26
2342	NASDAQ	PENN	Mon, Sep 22, 2003	11.14	11.18	10.89	10.92
2341	NASDAQ	PENN	Fri, Sep 19, 2003	11.06	11.30	11.05	11.20
2340	NASDAQ	PENN	Thu, Sep 18, 2003	11.12	11.18	10.93	11.04
2339	NASDAQ	PENN	Wed, Sep 17, 2003	11.29	11.29	11.10	11.23
2338	NASDAQ	PENN	Tue, Sep 16, 2003	11.24	11.32	11.17	11.24
2337	NASDAQ	PENN	Mon, Sep 15, 2003	11.33	11.42	11.24	11.26
2336	NASDAQ	PENN	Fri, Sep 12, 2003	11.28	11.45	11.25	11.37
2335	NASDAQ	PENN	Thu, Sep 11, 2003	11.23	11.39	11.23	11.28
2334	NASDAQ	PENN	Wed, Sep 10, 2003	11.26	11.31	11.23	11.25
2333	NASDAQ	PENN	Tue, Sep 9, 2003	11.18	11.35	11.13	11.28
2332	NASDAQ	PENN	Mon, Sep 8, 2003	11.29	11.40	11.19	11.28
2331	NASDAQ	PENN	Fri, Sep 5, 2003	11.43	11.65	11.33	11.35
2330	NASDAQ	PENN	Thu, Sep 4, 2003	11.55	11.72	11.43	11.52
2329	NASDAQ	PENN	Wed, Sep 3, 2003	11.40	11.73	11.31	11.63
2328	NASDAQ	PENN	Tue, Sep 2, 2003	11.07	11.50	11.00	11.40
2327	NASDAQ	PENN	Fri, Aug 29, 2003	11.03	11.08	11.00	11.04
2326	NASDAQ	PENN	Thu, Aug 28, 2003	10.78	11.04	10.78	11.03
2325	NASDAQ	PENN	Wed, Aug 27, 2003	10.83	10.98	10.76	10.88
2324	NASDAQ	PENN	Tue, Aug 26, 2003	11.02	11.02	10.81	10.88
2323	NASDAQ	PENN	Mon, Aug 25, 2003	11.07	11.17	10.91	10.96
2322	NASDAQ	PENN	Fri, Aug 22, 2003	10.90	11.08	10.83	11.02
2321	NASDAQ	PENN	Thu, Aug 21, 2003	10.92	11.17	10.88	10.97
2320	NASDAQ	PENN	Wed, Aug 20, 2003	10.60	11.12	10.60	11.01
2319	NASDAQ	PENN	Tue, Aug 19, 2003	10.75	10.88	10.62	10.77
2318	NASDAQ	PENN	Mon, Aug 18, 2003	10.90	10.91	10.69	10.80
2317	NASDAQ	PENN	Fri, Aug 15, 2003	10.81	10.88	10.73	10.83
2316	NASDAQ	PENN	Thu, Aug 14, 2003	10.81	10.88	10.73	10.88
2315	NASDAQ	PENN	Wed, Aug 13, 2003	10.78	10.87	10.68	10.73
2314	NASDAQ	PENN	Tue, Aug 12, 2003	10.69	10.81	10.51	10.78
2313	NASDAQ	PENN	Mon, Aug 11, 2003	10.15	10.69	10.15	10.63
2312	NASDAQ	PENN	Fri, Aug 8, 2003	10.38	10.53	10.30	10.40
2311	NASDAQ	PENN	Thu, Aug 7, 2003	10.58	10.80	10.37	10.43
2310	NASDAQ	PENN	Wed, Aug 6, 2003	10.61	10.87	10.58	10.71
2309	NASDAQ	PENN	Tue, Aug 5, 2003	10.85	10.85	10.73	10.76
2308	NASDAQ	PENN	Mon, Aug 4, 2003	10.85	10.85	10.73	10.75
2307	NASDAQ	PENN	Fri, Aug 1, 2003	10.54	10.88	10.53	10.83
2306	NASDAQ	PENN	Thu, Jul 31, 2003	10.74	10.83	10.48	10.75
2305	NASDAQ	PENN	Wed, Jul 30, 2003	10.65	10.74	10.50	10.64
2304	NASDAQ	PENN	Tue, Jul 29, 2003	10.43	10.85	10.31	10.67
2303	NASDAQ	PENN	Mon, Jul 28, 2003	10.51	10.63	10.22	10.30
2302	NASDAQ	PENN	Fri, Jul 25, 2003	10.82	10.89	10.39	10.44
2301	NASDAQ	PENN	Thu, Jul 24, 2003	10.65	11.05	10.53	10.93
2300	NASDAQ	PENN	Wed, Jul 23, 2003	10.85	10.89	10.42	10.66
2299	NASDAQ	PENN	Tue, Jul 22, 2003	10.75	10.91	10.65	10.76
2298	NASDAQ	PENN	Mon, Jul 21, 2003	10.80	11.00	10.63	10.82
2297	NASDAQ	PENN	Fri, Jul 18, 2003	9.92	10.15	9.88	10.06
2296	NASDAQ	PENN	Thu, Jul 17, 2003	10.87	10.90	10.12	10.30
2295	NASDAQ	PENN	Wed, Jul 16, 2003	11.08	11.17	10.88	10.96
2294	NASDAQ	PENN	Tue, Jul 15, 2003	10.89	11.16	10.80	11.10
2293	NASDAQ	PENN	Mon, Jul 14, 2003	10.68	10.88	10.50	10.85
2292	NASDAQ	PENN	Fri, Jul 11, 2003	10.61	10.61	10.37	10.45
2291	NASDAQ	PENN	Thu, Jul 10, 2003	10.53	10.65	10.30	10.50
2290	NASDAQ	PENN	Wed, Jul 9, 2003	10.72	10.73	10.44	10.58
2289	NASDAQ	PENN	Tue, Jul 8, 2003	10.69	10.76	10.40	10.70
2288	NASDAQ	PENN	Mon, Jul 7, 2003	10.65	10.66	10.41	10.66
2287	NASDAQ	PENN	Thu, Jul 3, 2003	10.64	10.65	10.43	10.48
2286	NASDAQ	PENN	Wed, Jul 2, 2003	10.68	10.80	10.36	10.71
2285	NASDAQ	PENN	Tue, Jul 1, 2003	10.23	10.64	9.77	10.55
2284	NASDAQ	PENN	Mon, Jun 30, 2003	10.61	10.65	10.06	10.26
2283	NASDAQ	PENN	Fri, Jun 27, 2003	10.73	10.85	10.41	10.51
2282	NASDAQ	PENN	Thu, Jun 26, 2003	10.45	10.60	10.18	10.50
2281	NASDAQ	PENN	Wed, Jun 25, 2003	10.25	10.64	10.08	10.15
2280	NASDAQ	PENN	Tue, Jun 24, 2003	9.61	10.10	9.60	10.08
2279	NASDAQ	PENN	Mon, Jun 23, 2003	9.60	9.80	9.49	9.62
2278	NASDAQ	PENN	Fri, Jun 20, 2003	9.10	9.60	9.08	9.50
2277	NASDAQ	PENN	Thu, Jun 19, 2003	9.18	9.32	8.81	9.14
2276	NASDAQ	PENN	Wed, Jun 18, 2003	9.45	9.56	9.27	9.29
2275	NASDAQ	PENN	Tue, Jun 17, 2003	9.79	9.88	9.35	9.48
2274	NASDAQ	PENN	Mon, Jun 16, 2003	9.78	9.79	9.27	9.46
2273	NASDAQ	PENN	Fri, Jun 13, 2003	9.47	9.71	9.35	9.61
2272	NASDAQ	PENN	Thu, Jun 12, 2003	9.38	9.55	9.25	9.38
2271	NASDAQ	PENN	Wed, Jun 11, 2003	9.00	9.41	8.98	9.35
2270	NASDAQ	PENN	Tue, Jun 10, 2003	8.62	9.05	8.58	8.95
2269	NASDAQ	PENN	Mon, Jun 9, 2003	8.23	8.30	8.03	8.17
2268	NASDAQ	PENN	Fri, Jun 6, 2003	8.22	8.28	8.07	8.10
2267	NASDAQ	PENN	Thu, Jun 5, 2003	8.20	8.25	8.04	8.13
2266	NASDAQ	PENN	Wed, Jun 4, 2003	7.84	8.26	7.78	8.17
2265	NASDAQ	PENN	Tue, Jun 3, 2003	8.00	8.00	7.68	7.75
2264	NASDAQ	PENN	Mon, Jun 2, 2003	8.49	8.58	7.94	8.00
2263	NASDAQ	PENN	Fri, May 30, 2003	8.36	8.75	7.38	8.43
2262	NASDAQ	PENN	Thu, May 29, 2003	9.58	9.85	9.15	9.28
2261	NASDAQ	PENN	Wed, May 28, 2003	10.23	10.41	9.82	9.97
2260	NASDAQ	PENN	Tue, May 27, 2003	10.33	10.68	10.24	10.43
2259	NASDAQ	PENN	Fri, May 23, 2003	10.50	10.53	10.05	10.33
2258	NASDAQ	PENN	Thu, May 22, 2003	10.50	10.60	10.43	10.50
2257	NASDAQ	PENN	Wed, May 21, 2003	10.35	10.63	10.09	10.49
2256	NASDAQ	PENN	Tue, May 20, 2003	10.77	10.88	10.39	10.61
2255	NASDAQ	PENN	Mon, May 19, 2003	10.86	11.00	10.59	10.72
2254	NASDAQ	PENN	Fri, May 16, 2003	10.86	11.08	10.75	10.89
2253	NASDAQ	PENN	Thu, May 15, 2003	11.03	11.29	10.80	11.08
2252	NASDAQ	PENN	Wed, May 14, 2003	11.35	11.35	10.73	11.03
2251	NASDAQ	PENN	Tue, May 13, 2003	11.34	11.63	11.10	11.36
2250	NASDAQ	PENN	Mon, May 12, 2003	11.36	11.47	11.25	11.38
2249	NASDAQ	PENN	Fri, May 9, 2003	11.37	11.37	11.10	11.28
2248	NASDAQ	PENN	Thu, May 8, 2003	11.03	11.45	11.00	11.35
2247	NASDAQ	PENN	Wed, May 7, 2003	10.88	11.49	10.75	11.11
2246	NASDAQ	PENN	Tue, May 6, 2003	11.61	11.62	11.15	11.32
2245	NASDAQ	PENN	Mon, May 5, 2003	11.74	11.80	11.49	11.73
2244	NASDAQ	PENN	Fri, May 2, 2003	10.77	11.79	10.69	11.50
2243	NASDAQ	PENN	Thu, May 1, 2003	10.30	10.74	9.90	10.61
2242	NASDAQ	PENN	Wed, Apr 30, 2003	9.70	9.96	9.63	9.77
2241	NASDAQ	PENN	Tue, Apr 29, 2003	9.61	9.73	9.61	9.63
2240	NASDAQ	PENN	Mon, Apr 28, 2003	9.82	9.84	9.52	9.68
2239	NASDAQ	PENN	Fri, Apr 25, 2003	9.66	9.87	9.20	9.67
2238	NASDAQ	PENN	Thu, Apr 24, 2003	9.99	10.00	9.71	9.80
2237	NASDAQ	PENN	Wed, Apr 23, 2003	9.82	10.00	9.74	10.00
2236	NASDAQ	PENN	Tue, Apr 22, 2003	9.65	9.84	9.63	9.74
2235	NASDAQ	PENN	Mon, Apr 21, 2003	9.59	9.92	9.55	9.66
2234	NASDAQ	PENN	Thu, Apr 17, 2003	9.28	9.56	9.17	9.48
2233	NASDAQ	PENN	Wed, Apr 16, 2003	9.37	9.41	9.13	9.19
2232	NASDAQ	PENN	Tue, Apr 15, 2003	9.37	9.38	9.25	9.34
2231	NASDAQ	PENN	Mon, Apr 14, 2003	9.09	9.36	9.09	9.27
2230	NASDAQ	PENN	Fri, Apr 11, 2003	9.13	9.38	9.04	9.09
2229	NASDAQ	PENN	Thu, Apr 10, 2003	9.19	9.20	8.91	9.10
2228	NASDAQ	PENN	Wed, Apr 9, 2003	9.68	10.16	9.36	9.40
2227	NASDAQ	PENN	Tue, Apr 8, 2003	9.78	9.95	9.56	9.68
2226	NASDAQ	PENN	Mon, Apr 7, 2003	9.76	10.11	9.65	9.71
2225	NASDAQ	PENN	Fri, Apr 4, 2003	9.51	9.98	9.51	9.69
2224	NASDAQ	PENN	Thu, Apr 3, 2003	9.43	9.76	9.43	9.63
2223	NASDAQ	PENN	Wed, Apr 2, 2003	9.00	9.50	8.93	9.40
2222	NASDAQ	PENN	Tue, Apr 1, 2003	8.88	9.10	8.83	8.85
2221	NASDAQ	PENN	Mon, Mar 31, 2003	9.00	9.00	8.63	8.88
2220	NASDAQ	PENN	Fri, Mar 28, 2003	9.40	9.43	8.85	8.97
2219	NASDAQ	PENN	Thu, Mar 27, 2003	9.34	9.45	9.13	9.44
2218	NASDAQ	PENN	Wed, Mar 26, 2003	9.37	9.43	9.29	9.43
2217	NASDAQ	PENN	Tue, Mar 25, 2003	9.34	9.49	9.26	9.32
2216	NASDAQ	PENN	Mon, Mar 24, 2003	9.44	9.50	9.15	9.40
2215	NASDAQ	PENN	Fri, Mar 21, 2003	9.63	9.71	9.50	9.63
2214	NASDAQ	PENN	Thu, Mar 20, 2003	9.08	9.55	9.00	9.55
2213	NASDAQ	PENN	Wed, Mar 19, 2003	9.03	9.15	8.95	9.13
2212	NASDAQ	PENN	Tue, Mar 18, 2003	8.85	9.02	8.70	8.98
2211	NASDAQ	PENN	Mon, Mar 17, 2003	8.16	8.78	8.06	8.73
2210	NASDAQ	PENN	Fri, Mar 14, 2003	8.81	8.81	7.84	8.23
2209	NASDAQ	PENN	Thu, Mar 13, 2003	8.46	8.97	8.46	8.94
2208	NASDAQ	PENN	Wed, Mar 12, 2003	8.26	8.45	8.12	8.43
2207	NASDAQ	PENN	Tue, Mar 11, 2003	8.40	8.50	8.05	8.23
2206	NASDAQ	PENN	Mon, Mar 10, 2003	8.45	8.50	8.33	8.35
2205	NASDAQ	PENN	Fri, Mar 7, 2003	8.55	8.69	8.38	8.53
2204	NASDAQ	PENN	Thu, Mar 6, 2003	8.55	8.68	8.49	8.65
2203	NASDAQ	PENN	Wed, Mar 5, 2003	8.47	8.69	8.36	8.60
2202	NASDAQ	PENN	Tue, Mar 4, 2003	8.34	8.58	8.34	8.47
2201	NASDAQ	PENN	Mon, Mar 3, 2003	8.68	8.75	8.44	8.46
2200	NASDAQ	PENN	Fri, Feb 28, 2003	8.61	8.75	8.50	8.52
2199	NASDAQ	PENN	Thu, Feb 27, 2003	8.43	8.64	8.43	8.59
2198	NASDAQ	PENN	Wed, Feb 26, 2003	8.14	8.55	8.10	8.44
2197	NASDAQ	PENN	Tue, Feb 25, 2003	7.94	8.24	7.86	8.18
2196	NASDAQ	PENN	Mon, Feb 24, 2003	8.25	8.26	7.88	7.99
2195	NASDAQ	PENN	Fri, Feb 21, 2003	7.84	8.27	7.69	8.27
2194	NASDAQ	PENN	Thu, Feb 20, 2003	8.08	8.08	7.78	7.85
2193	NASDAQ	PENN	Wed, Feb 19, 2003	8.19	8.27	7.98	7.99
2192	NASDAQ	PENN	Tue, Feb 18, 2003	8.07	8.34	7.80	8.17
2191	NASDAQ	PENN	Fri, Feb 14, 2003	7.58	8.10	7.58	8.10
2190	NASDAQ	PENN	Thu, Feb 13, 2003	7.70	7.75	7.39	7.64
2189	NASDAQ	PENN	Wed, Feb 12, 2003	7.85	8.05	7.50	7.75
2188	NASDAQ	PENN	Tue, Feb 11, 2003	7.85	8.02	7.62	7.89
2187	NASDAQ	PENN	Mon, Feb 10, 2003	7.70	7.86	7.35	7.86
2186	NASDAQ	PENN	Fri, Feb 7, 2003	7.95	8.01	7.55	7.63
2185	NASDAQ	PENN	Thu, Feb 6, 2003	8.05	8.05	7.93	7.95
2184	NASDAQ	PENN	Wed, Feb 5, 2003	8.08	8.24	7.88	8.01
2183	NASDAQ	PENN	Tue, Feb 4, 2003	8.23	8.26	8.00	8.06
2182	NASDAQ	PENN	Mon, Feb 3, 2003	8.11	8.27	8.08	8.25
2181	NASDAQ	PENN	Fri, Jan 31, 2003	8.02	8.20	8.00	8.15
2180	NASDAQ	PENN	Thu, Jan 30, 2003	8.25	8.31	8.03	8.03
2179	NASDAQ	PENN	Wed, Jan 29, 2003	8.08	8.25	8.00	8.18
2178	NASDAQ	PENN	Tue, Jan 28, 2003	8.08	8.21	7.88	8.08
2177	NASDAQ	PENN	Mon, Jan 27, 2003	7.92	8.23	7.88	8.03
2176	NASDAQ	PENN	Fri, Jan 24, 2003	8.13	8.13	7.93	7.96
2175	NASDAQ	PENN	Thu, Jan 23, 2003	8.40	8.43	8.00	8.14
2174	NASDAQ	PENN	Wed, Jan 22, 2003	8.20	8.25	7.96	8.10
2173	NASDAQ	PENN	Tue, Jan 21, 2003	8.39	8.60	8.17	8.20
2172	NASDAQ	PENN	Fri, Jan 17, 2003	8.31	8.50	8.30	8.38
2171	NASDAQ	PENN	Thu, Jan 16, 2003	8.70	8.70	8.31	8.51
2170	NASDAQ	PENN	Wed, Jan 15, 2003	8.43	8.72	8.26	8.64
2169	NASDAQ	PENN	Tue, Jan 14, 2003	8.35	8.53	8.27	8.48
2168	NASDAQ	PENN	Mon, Jan 13, 2003	8.30	8.49	8.30	8.37
2167	NASDAQ	PENN	Fri, Jan 10, 2003	8.35	8.74	8.26	8.42
2166	NASDAQ	PENN	Thu, Jan 9, 2003	8.40	8.63	8.32	8.51
2165	NASDAQ	PENN	Wed, Jan 8, 2003	8.24	8.43	7.75	8.32
2164	NASDAQ	PENN	Tue, Jan 7, 2003	8.13	8.48	8.12	8.36
2163	NASDAQ	PENN	Mon, Jan 6, 2003	8.25	8.25	7.88	8.03
2162	NASDAQ	PENN	Fri, Jan 3, 2003	8.41	8.56	8.10	8.22
2161	NASDAQ	PENN	Thu, Jan 2, 2003	8.04	8.42	7.80	8.41
2160	NASDAQ	PENN	Tue, Dec 31, 2002	8.04	8.19	7.87	7.93
2159	NASDAQ	PENN	Mon, Dec 30, 2002	7.51	7.92	7.51	7.92
2158	NASDAQ	PENN	Fri, Dec 27, 2002	7.70	7.74	7.31	7.57
2157	NASDAQ	PENN	Thu, Dec 26, 2002	8.00	8.13	7.55	7.67
2156	NASDAQ	PENN	Tue, Dec 24, 2002	8.27	8.33	7.98	8.00
2155	NASDAQ	PENN	Mon, Dec 23, 2002	8.02	8.47	7.92	8.33
2154	NASDAQ	PENN	Fri, Dec 20, 2002	7.63	8.10	7.57	8.10
2153	NASDAQ	PENN	Thu, Dec 19, 2002	7.75	7.80	7.50	7.63
2152	NASDAQ	PENN	Wed, Dec 18, 2002	8.20	8.20	7.73	7.86
2151	NASDAQ	PENN	Tue, Dec 17, 2002	8.43	8.62	8.17	8.20
2150	NASDAQ	PENN	Mon, Dec 16, 2002	8.34	8.65	8.33	8.43
2149	NASDAQ	PENN	Fri, Dec 13, 2002	8.74	8.80	8.33	8.34
2148	NASDAQ	PENN	Thu, Dec 12, 2002	8.88	8.90	8.67	8.83
2147	NASDAQ	PENN	Wed, Dec 11, 2002	8.83	8.95	8.65	8.76
2146	NASDAQ	PENN	Tue, Dec 10, 2002	8.75	8.94	8.69	8.90
2145	NASDAQ	PENN	Mon, Dec 9, 2002	8.90	8.97	8.62	8.62
2144	NASDAQ	PENN	Fri, Dec 6, 2002	8.88	9.05	8.83	8.95
2143	NASDAQ	PENN	Thu, Dec 5, 2002	9.06	9.17	8.93	8.97
2142	NASDAQ	PENN	Wed, Dec 4, 2002	9.18	9.21	9.00	9.16
2141	NASDAQ	PENN	Tue, Dec 3, 2002	9.27	9.40	9.09	9.17
2140	NASDAQ	PENN	Mon, Dec 2, 2002	9.41	9.53	9.27	9.35
2139	NASDAQ	PENN	Fri, Nov 29, 2002	9.44	9.51	9.22	9.28
2138	NASDAQ	PENN	Wed, Nov 27, 2002	9.11	9.51	9.11	9.50
2137	NASDAQ	PENN	Tue, Nov 26, 2002	9.08	9.19	9.03	9.13
2136	NASDAQ	PENN	Mon, Nov 25, 2002	9.29	9.44	8.97	9.13
2135	NASDAQ	PENN	Fri, Nov 22, 2002	9.27	9.38	9.08	9.28
2134	NASDAQ	PENN	Thu, Nov 21, 2002	8.90	9.30	8.71	9.24
2133	NASDAQ	PENN	Wed, Nov 20, 2002	8.99	9.08	8.80	8.80
2132	NASDAQ	PENN	Tue, Nov 19, 2002	8.90	9.12	8.89	9.03
2131	NASDAQ	PENN	Mon, Nov 18, 2002	9.10	9.24	8.95	8.97
2130	NASDAQ	PENN	Fri, Nov 15, 2002	9.19	9.30	8.93	9.24
2129	NASDAQ	PENN	Thu, Nov 14, 2002	8.65	9.31	8.63	9.30
2128	NASDAQ	PENN	Wed, Nov 13, 2002	8.95	8.99	8.63	8.63
2127	NASDAQ	PENN	Tue, Nov 12, 2002	9.10	9.23	8.79	8.94
2126	NASDAQ	PENN	Mon, Nov 11, 2002	9.50	9.50	9.00	9.05
2125	NASDAQ	PENN	Fri, Nov 8, 2002	9.73	9.74	9.31	9.43
2124	NASDAQ	PENN	Thu, Nov 7, 2002	9.95	10.10	9.53	9.65
2123	NASDAQ	PENN	Wed, Nov 6, 2002	10.22	10.31	9.80	10.08
2122	NASDAQ	PENN	Tue, Nov 5, 2002	9.94	10.09	9.83	10.08
2121	NASDAQ	PENN	Mon, Nov 4, 2002	10.25	10.50	9.90	10.00
2120	NASDAQ	PENN	Fri, Nov 1, 2002	10.23	10.48	10.03	10.20
2119	NASDAQ	PENN	Thu, Oct 31, 2002	9.91	10.50	9.90	10.37
2118	NASDAQ	PENN	Wed, Oct 30, 2002	9.66	10.20	9.59	10.10
2117	NASDAQ	PENN	Tue, Oct 29, 2002	9.55	9.75	9.38	9.74
2116	NASDAQ	PENN	Mon, Oct 28, 2002	9.81	10.09	9.50	9.72
2115	NASDAQ	PENN	Fri, Oct 25, 2002	9.76	10.09	9.59	9.93
2114	NASDAQ	PENN	Thu, Oct 24, 2002	10.21	10.37	9.56	9.86
2113	NASDAQ	PENN	Wed, Oct 23, 2002	9.10	10.19	8.58	10.00
2112	NASDAQ	PENN	Tue, Oct 22, 2002	10.86	11.13	9.71	10.22
2111	NASDAQ	PENN	Mon, Oct 21, 2002	9.84	10.77	9.00	10.57
2110	NASDAQ	PENN	Fri, Oct 18, 2002	10.00	10.01	9.72	9.83
2109	NASDAQ	PENN	Thu, Oct 17, 2002	9.75	10.00	9.51	9.93
2108	NASDAQ	PENN	Wed, Oct 16, 2002	9.49	9.49	9.15	9.42
2107	NASDAQ	PENN	Tue, Oct 15, 2002	9.38	9.80	9.18	9.38
2106	NASDAQ	PENN	Mon, Oct 14, 2002	8.82	9.11	8.81	9.00
2105	NASDAQ	PENN	Fri, Oct 11, 2002	9.13	9.25	8.88	8.90
2104	NASDAQ	PENN	Thu, Oct 10, 2002	9.25	9.25	8.75	8.97
2103	NASDAQ	PENN	Wed, Oct 9, 2002	8.55	9.40	8.52	9.21
2102	NASDAQ	PENN	Tue, Oct 8, 2002	9.08	9.10	8.92	9.03
2101	NASDAQ	PENN	Mon, Oct 7, 2002	9.71	9.71	9.01	9.11
2100	NASDAQ	PENN	Fri, Oct 4, 2002	9.84	9.87	9.52	9.70
2099	NASDAQ	PENN	Thu, Oct 3, 2002	9.39	9.93	9.39	9.86
2098	NASDAQ	PENN	Wed, Oct 2, 2002	9.38	9.83	9.26	9.35
2097	NASDAQ	PENN	Tue, Oct 1, 2002	9.59	9.62	9.00	9.38
2096	NASDAQ	PENN	Mon, Sep 30, 2002	9.11	9.50	8.84	9.44
2095	NASDAQ	PENN	Fri, Sep 27, 2002	9.33	9.48	9.08	9.10
2094	NASDAQ	PENN	Thu, Sep 26, 2002	9.10	9.40	9.10	9.32
2093	NASDAQ	PENN	Wed, Sep 25, 2002	8.98	9.36	8.90	9.21
2092	NASDAQ	PENN	Tue, Sep 24, 2002	8.71	9.01	8.66	8.81
2091	NASDAQ	PENN	Mon, Sep 23, 2002	8.70	8.88	8.52	8.82
2090	NASDAQ	PENN	Fri, Sep 20, 2002	8.80	9.10	8.72	8.80
2089	NASDAQ	PENN	Thu, Sep 19, 2002	9.21	9.50	8.79	8.82
2088	NASDAQ	PENN	Wed, Sep 18, 2002	9.67	9.68	9.06	9.30
2087	NASDAQ	PENN	Tue, Sep 17, 2002	10.25	10.34	9.58	9.71
2086	NASDAQ	PENN	Mon, Sep 16, 2002	10.18	10.43	9.94	10.07
2085	NASDAQ	PENN	Fri, Sep 13, 2002	9.35	10.06	9.26	10.06
2084	NASDAQ	PENN	Thu, Sep 12, 2002	9.72	9.72	9.35	9.42
2083	NASDAQ	PENN	Wed, Sep 11, 2002	9.52	9.75	9.51	9.68
2082	NASDAQ	PENN	Tue, Sep 10, 2002	9.73	9.80	9.37	9.50
2081	NASDAQ	PENN	Mon, Sep 9, 2002	9.50	9.71	9.34	9.70
2080	NASDAQ	PENN	Fri, Sep 6, 2002	9.00	9.60	9.00	9.56
2079	NASDAQ	PENN	Thu, Sep 5, 2002	9.11	9.22	8.85	9.01
2078	NASDAQ	PENN	Wed, Sep 4, 2002	8.68	9.12	8.68	9.00
2077	NASDAQ	PENN	Tue, Sep 3, 2002	8.98	9.15	8.65	8.73
2076	NASDAQ	PENN	Fri, Aug 30, 2002	9.13	9.24	8.88	9.15
2075	NASDAQ	PENN	Thu, Aug 29, 2002	8.41	9.17	8.38	9.09
2074	NASDAQ	PENN	Wed, Aug 28, 2002	9.30	9.45	8.43	8.85
2073	NASDAQ	PENN	Tue, Aug 27, 2002	9.41	9.76	9.35	9.45
2072	NASDAQ	PENN	Mon, Aug 26, 2002	9.56	9.57	9.25	9.41
2071	NASDAQ	PENN	Fri, Aug 23, 2002	9.88	10.01	9.21	9.38
2070	NASDAQ	PENN	Thu, Aug 22, 2002	9.75	9.83	9.50	9.66
2069	NASDAQ	PENN	Wed, Aug 21, 2002	8.58	9.38	8.57	9.30
2068	NASDAQ	PENN	Tue, Aug 20, 2002	8.47	8.55	8.30	8.44
2067	NASDAQ	PENN	Mon, Aug 19, 2002	8.51	8.62	8.38	8.49
2066	NASDAQ	PENN	Fri, Aug 16, 2002	8.63	8.78	8.55	8.60
2065	NASDAQ	PENN	Thu, Aug 15, 2002	8.68	8.76	8.58	8.73
2064	NASDAQ	PENN	Wed, Aug 14, 2002	8.33	8.75	8.08	8.64
2063	NASDAQ	PENN	Tue, Aug 13, 2002	8.45	8.50	8.25	8.33
2062	NASDAQ	PENN	Mon, Aug 12, 2002	8.64	8.67	8.10	8.42
2061	NASDAQ	PENN	Fri, Aug 9, 2002	8.12	9.04	8.08	8.60
2060	NASDAQ	PENN	Thu, Aug 8, 2002	7.46	8.63	7.43	8.35
2059	NASDAQ	PENN	Wed, Aug 7, 2002	7.83	7.83	7.48	7.64
2058	NASDAQ	PENN	Tue, Aug 6, 2002	7.27	7.90	7.27	7.86
2057	NASDAQ	PENN	Mon, Aug 5, 2002	7.50	7.60	7.19	7.30
2056	NASDAQ	PENN	Fri, Aug 2, 2002	8.00	8.00	7.48	7.48
2055	NASDAQ	PENN	Thu, Aug 1, 2002	7.70	8.02	7.66	7.97
2054	NASDAQ	PENN	Wed, Jul 31, 2002	7.81	8.00	7.65	7.80
2053	NASDAQ	PENN	Tue, Jul 30, 2002	7.88	8.00	7.50	7.98
2052	NASDAQ	PENN	Mon, Jul 29, 2002	7.30	8.05	7.25	7.87
2051	NASDAQ	PENN	Fri, Jul 26, 2002	6.84	7.13	6.69	7.03
2050	NASDAQ	PENN	Thu, Jul 25, 2002	6.74	6.93	6.32	6.68
2049	NASDAQ	PENN	Wed, Jul 24, 2002	5.65	6.90	5.50	6.90
2048	NASDAQ	PENN	Tue, Jul 23, 2002	6.57	6.69	5.95	6.27
2047	NASDAQ	PENN	Mon, Jul 22, 2002	7.13	7.23	6.39	6.48
2046	NASDAQ	PENN	Fri, Jul 19, 2002	7.04	7.25	6.85	7.10
2045	NASDAQ	PENN	Thu, Jul 18, 2002	7.56	7.64	7.18	7.18
2044	NASDAQ	PENN	Wed, Jul 17, 2002	8.04	8.05	7.30	7.56
2043	NASDAQ	PENN	Tue, Jul 16, 2002	8.05	8.23	7.75	7.88
2042	NASDAQ	PENN	Mon, Jul 15, 2002	8.13	8.18	7.65	8.10
2041	NASDAQ	PENN	Fri, Jul 12, 2002	8.28	8.32	7.90	7.90
2040	NASDAQ	PENN	Thu, Jul 11, 2002	8.05	8.19	7.84	8.18
2039	NASDAQ	PENN	Wed, Jul 10, 2002	8.25	8.42	8.07	8.13
2038	NASDAQ	PENN	Tue, Jul 9, 2002	8.50	8.67	8.09	8.13
2037	NASDAQ	PENN	Mon, Jul 8, 2002	8.12	8.82	8.10	8.44
2036	NASDAQ	PENN	Fri, Jul 5, 2002	8.02	8.35	8.02	8.35
2035	NASDAQ	PENN	Wed, Jul 3, 2002	7.81	8.01	7.26	7.93
2034	NASDAQ	PENN	Tue, Jul 2, 2002	8.21	8.39	7.70	7.84
2033	NASDAQ	PENN	Mon, Jul 1, 2002	9.08	9.21	8.25	8.29
2032	NASDAQ	PENN	Fri, Jun 28, 2002	8.33	9.16	8.32	9.08
2031	NASDAQ	PENN	Thu, Jun 27, 2002	8.30	8.50	8.16	8.49
2030	NASDAQ	PENN	Wed, Jun 26, 2002	8.45	8.48	8.10	8.23
2029	NASDAQ	PENN	Tue, Jun 25, 2002	8.74	8.74	8.44	8.45
2028	NASDAQ	PENN	Mon, Jun 24, 2002	8.54	8.86	8.39	8.74
2027	NASDAQ	PENN	Fri, Jun 21, 2002	8.53	8.74	8.46	8.60
2026	NASDAQ	PENN	Thu, Jun 20, 2002	8.69	8.85	8.47	8.50
2025	NASDAQ	PENN	Wed, Jun 19, 2002	8.51	8.95	8.15	8.81
2024	NASDAQ	PENN	Tue, Jun 18, 2002	8.44	8.68	8.38	8.61
2023	NASDAQ	PENN	Mon, Jun 17, 2002	7.92	8.45	7.92	8.41
2022	NASDAQ	PENN	Fri, Jun 14, 2002	7.88	7.92	7.53	7.81
2021	NASDAQ	PENN	Thu, Jun 13, 2002	8.04	8.22	7.90	7.90
2020	NASDAQ	PENN	Wed, Jun 12, 2002	8.21	8.30	7.92	8.04
2019	NASDAQ	PENN	Tue, Jun 11, 2002	8.21	8.47	8.19	8.28
2018	NASDAQ	PENN	Mon, Jun 10, 2002	7.68	8.19	7.68	8.15
2017	NASDAQ	PENN	Fri, Jun 7, 2002	7.43	7.93	7.41	7.73
2016	NASDAQ	PENN	Thu, Jun 6, 2002	8.02	8.05	7.86	7.86
2015	NASDAQ	PENN	Wed, Jun 5, 2002	8.06	8.10	7.92	8.00
2014	NASDAQ	PENN	Tue, Jun 4, 2002	8.39	8.41	7.94	8.00
2013	NASDAQ	PENN	Mon, Jun 3, 2002	9.12	9.12	8.15	8.27
2012	NASDAQ	PENN	Fri, May 31, 2002	8.95	9.17	8.67	9.02
2011	NASDAQ	PENN	Thu, May 30, 2002	8.53	8.94	8.44	8.78
2010	NASDAQ	PENN	Wed, May 29, 2002	8.84	8.87	8.50	8.57
2009	NASDAQ	PENN	Tue, May 28, 2002	9.01	9.19	8.75	8.83
2008	NASDAQ	PENN	Fri, May 24, 2002	8.78	9.17	8.78	9.11
2007	NASDAQ	PENN	Thu, May 23, 2002	9.15	9.15	8.70	8.88
2006	NASDAQ	PENN	Wed, May 22, 2002	8.00	9.10	8.00	8.97
2005	NASDAQ	PENN	Tue, May 21, 2002	8.44	8.63	7.83	7.95
2004	NASDAQ	PENN	Mon, May 20, 2002	8.74	8.84	8.44	8.49
2003	NASDAQ	PENN	Fri, May 17, 2002	9.00	9.06	8.73	8.88
2002	NASDAQ	PENN	Thu, May 16, 2002	8.97	9.31	8.95	9.02
2001	NASDAQ	PENN	Wed, May 15, 2002	9.21	9.25	8.95	9.02
2000	NASDAQ	PENN	Tue, May 14, 2002	9.70	9.79	9.16	9.19
1999	NASDAQ	PENN	Mon, May 13, 2002	9.20	9.72	9.04	9.63
1998	NASDAQ	PENN	Fri, May 10, 2002	9.35	9.35	8.53	9.25
1997	NASDAQ	PENN	Thu, May 9, 2002	9.99	10.00	9.33	9.38
1996	NASDAQ	PENN	Wed, May 8, 2002	9.95	10.09	9.81	10.00
1995	NASDAQ	PENN	Tue, May 7, 2002	9.74	9.95	9.59	9.91
1994	NASDAQ	PENN	Mon, May 6, 2002	10.35	10.37	9.71	9.76
1993	NASDAQ	PENN	Fri, May 3, 2002	10.37	10.44	10.03	10.32
1992	NASDAQ	PENN	Thu, May 2, 2002	9.63	10.31	9.63	10.23
1991	NASDAQ	PENN	Wed, May 1, 2002	9.62	9.85	9.56	9.63
1990	NASDAQ	PENN	Tue, Apr 30, 2002	9.59	9.61	9.42	9.61
1989	NASDAQ	PENN	Mon, Apr 29, 2002	9.59	9.59	9.45	9.51
1988	NASDAQ	PENN	Fri, Apr 26, 2002	9.59	9.59	9.45	9.50
1987	NASDAQ	PENN	Thu, Apr 25, 2002	9.56	9.65	9.35	9.50
1986	NASDAQ	PENN	Wed, Apr 24, 2002	9.40	9.78	9.27	9.63
1985	NASDAQ	PENN	Tue, Apr 23, 2002	9.91	9.95	9.40	9.41
1984	NASDAQ	PENN	Mon, Apr 22, 2002	10.05	10.17	9.78	9.85
1983	NASDAQ	PENN	Fri, Apr 19, 2002	9.60	10.15	9.60	10.05
1982	NASDAQ	PENN	Thu, Apr 18, 2002	9.34	9.67	9.26	9.66
1981	NASDAQ	PENN	Wed, Apr 17, 2002	9.28	9.37	9.04	9.29
1980	NASDAQ	PENN	Tue, Apr 16, 2002	9.62	9.62	9.20	9.28
1979	NASDAQ	PENN	Mon, Apr 15, 2002	9.59	9.64	9.47	9.56
1978	NASDAQ	PENN	Fri, Apr 12, 2002	9.58	9.69	9.56	9.64
1977	NASDAQ	PENN	Thu, Apr 11, 2002	9.50	9.70	9.45	9.63
1976	NASDAQ	PENN	Wed, Apr 10, 2002	9.24	9.63	9.23	9.63
1975	NASDAQ	PENN	Tue, Apr 9, 2002	8.85	9.25	8.82	9.23
1974	NASDAQ	PENN	Mon, Apr 8, 2002	8.83	8.88	8.52	8.83
1973	NASDAQ	PENN	Fri, Apr 5, 2002	8.75	8.86	8.64	8.78
1972	NASDAQ	PENN	Thu, Apr 4, 2002	8.49	8.80	8.49	8.74
1971	NASDAQ	PENN	Wed, Apr 3, 2002	8.65	8.69	8.27	8.65
1970	NASDAQ	PENN	Tue, Apr 2, 2002	8.58	8.83	8.57	8.75
1969	NASDAQ	PENN	Mon, Apr 1, 2002	8.74	8.75	8.23	8.66
1968	NASDAQ	PENN	Thu, Mar 28, 2002	8.55	8.86	8.50	8.76
1967	NASDAQ	PENN	Wed, Mar 27, 2002	8.64	8.65	8.50	8.55
1966	NASDAQ	PENN	Tue, Mar 26, 2002	8.61	8.80	8.53	8.78
1965	NASDAQ	PENN	Mon, Mar 25, 2002	8.76	8.89	8.48	8.60
1964	NASDAQ	PENN	Fri, Mar 22, 2002	8.74	9.00	8.74	8.77
1963	NASDAQ	PENN	Thu, Mar 21, 2002	8.51	8.87	8.50	8.87
1962	NASDAQ	PENN	Wed, Mar 20, 2002	8.50	8.60	8.40	8.52
1961	NASDAQ	PENN	Tue, Mar 19, 2002	8.82	8.82	8.46	8.53
1960	NASDAQ	PENN	Mon, Mar 18, 2002	9.15	9.33	8.52	8.81
1959	NASDAQ	PENN	Fri, Mar 15, 2002	8.75	9.16	8.75	9.01
1958	NASDAQ	PENN	Thu, Mar 14, 2002	8.93	8.94	8.74	8.84
1957	NASDAQ	PENN	Wed, Mar 13, 2002	8.75	8.95	8.64	8.87
1956	NASDAQ	PENN	Tue, Mar 12, 2002	8.44	8.80	8.13	8.74
1955	NASDAQ	PENN	Mon, Mar 11, 2002	8.95	8.97	8.59	8.63
1954	NASDAQ	PENN	Fri, Mar 8, 2002	8.92	9.09	8.83	8.95
1953	NASDAQ	PENN	Thu, Mar 7, 2002	8.77	9.16	8.77	8.90
1952	NASDAQ	PENN	Wed, Mar 6, 2002	8.67	8.70	8.20	8.65
1951	NASDAQ	PENN	Tue, Mar 5, 2002	9.15	9.18	8.48	8.55
1950	NASDAQ	PENN	Mon, Mar 4, 2002	9.50	9.53	9.06	9.09
1949	NASDAQ	PENN	Fri, Mar 1, 2002	8.85	9.46	8.83	9.28
1948	NASDAQ	PENN	Thu, Feb 28, 2002	8.83	8.91	8.72	8.91
1947	NASDAQ	PENN	Wed, Feb 27, 2002	8.57	8.87	8.57	8.82
1946	NASDAQ	PENN	Tue, Feb 26, 2002	8.70	8.70	8.47	8.53
1945	NASDAQ	PENN	Mon, Feb 25, 2002	8.45	8.68	8.42	8.62
1944	NASDAQ	PENN	Fri, Feb 22, 2002	8.04	8.41	7.97	8.36
1943	NASDAQ	PENN	Thu, Feb 21, 2002	8.31	8.36	7.93	8.04
1942	NASDAQ	PENN	Wed, Feb 20, 2002	8.16	8.34	8.16	8.28
1941	NASDAQ	PENN	Tue, Feb 19, 2002	8.20	8.20	8.09	8.16
1940	NASDAQ	PENN	Fri, Feb 15, 2002	8.19	8.23	8.09	8.17
1939	NASDAQ	PENN	Thu, Feb 14, 2002	7.99	8.30	7.95	8.11
1938	NASDAQ	PENN	Wed, Feb 13, 2002	8.04	8.05	7.70	7.94
1937	NASDAQ	PENN	Tue, Feb 12, 2002	7.88	8.10	7.78	7.97
1936	NASDAQ	PENN	Mon, Feb 11, 2002	7.72	7.99	7.59	7.81
1935	NASDAQ	PENN	Fri, Feb 8, 2002	7.32	7.75	7.32	7.68
1934	NASDAQ	PENN	Thu, Feb 7, 2002	7.05	7.50	7.00	7.35
1933	NASDAQ	PENN	Wed, Feb 6, 2002	7.20	7.24	6.85	7.02
1932	NASDAQ	PENN	Tue, Feb 5, 2002	7.38	7.41	6.85	7.18
1931	NASDAQ	PENN	Mon, Feb 4, 2002	8.05	8.20	7.36	7.50
1930	NASDAQ	PENN	Fri, Feb 1, 2002	8.05	8.08	7.95	7.99
1929	NASDAQ	PENN	Thu, Jan 31, 2002	8.14	8.25	8.03	8.10
1928	NASDAQ	PENN	Wed, Jan 30, 2002	8.10	8.21	7.62	8.00
1927	NASDAQ	PENN	Tue, Jan 29, 2002	8.00	8.25	7.95	8.05
1926	NASDAQ	PENN	Mon, Jan 28, 2002	7.75	8.03	7.62	7.96
1925	NASDAQ	PENN	Fri, Jan 25, 2002	7.48	7.75	7.36	7.71
1924	NASDAQ	PENN	Thu, Jan 24, 2002	7.60	7.75	7.41	7.52
1923	NASDAQ	PENN	Wed, Jan 23, 2002	7.66	7.75	7.38	7.60
1922	NASDAQ	PENN	Tue, Jan 22, 2002	7.67	7.82	7.45	7.74
1921	NASDAQ	PENN	Fri, Jan 18, 2002	7.75	7.95	7.56	7.60
1920	NASDAQ	PENN	Thu, Jan 17, 2002	7.35	7.87	7.31	7.76
1919	NASDAQ	PENN	Wed, Jan 16, 2002	6.73	7.33	6.73	7.29
1918	NASDAQ	PENN	Tue, Jan 15, 2002	6.50	6.88	6.37	6.85
1917	NASDAQ	PENN	Mon, Jan 14, 2002	6.73	6.78	6.22	6.73
1916	NASDAQ	PENN	Fri, Jan 11, 2002	7.25	7.31	6.93	6.98
1915	NASDAQ	PENN	Thu, Jan 10, 2002	7.23	7.36	6.93	7.33
1914	NASDAQ	PENN	Wed, Jan 9, 2002	7.24	7.38	7.10	7.14
1913	NASDAQ	PENN	Tue, Jan 8, 2002	7.00	7.21	7.00	7.21
1912	NASDAQ	PENN	Mon, Jan 7, 2002	7.28	7.33	7.09	7.12
1911	NASDAQ	PENN	Fri, Jan 4, 2002	7.16	7.33	7.15	7.27
1910	NASDAQ	PENN	Thu, Jan 3, 2002	7.45	7.50	7.05	7.25
1909	NASDAQ	PENN	Wed, Jan 2, 2002	7.68	7.68	7.16	7.42
1908	NASDAQ	PENN	Mon, Dec 31, 2001	7.44	7.66	7.38	7.59
1907	NASDAQ	PENN	Fri, Dec 28, 2001	6.88	7.57	6.82	7.48
1906	NASDAQ	PENN	Thu, Dec 27, 2001	7.48	7.48	6.98	6.99
1905	NASDAQ	PENN	Wed, Dec 26, 2001	7.40	7.48	7.38	7.42
1904	NASDAQ	PENN	Mon, Dec 24, 2001	7.26	7.50	7.19	7.48
1903	NASDAQ	PENN	Fri, Dec 21, 2001	7.26	7.33	6.90	7.33
1902	NASDAQ	PENN	Thu, Dec 20, 2001	7.38	7.47	7.27	7.29
1901	NASDAQ	PENN	Wed, Dec 19, 2001	7.29	7.50	7.16	7.39
1900	NASDAQ	PENN	Tue, Dec 18, 2001	7.05	7.46	7.05	7.31
1899	NASDAQ	PENN	Mon, Dec 17, 2001	7.01	7.34	6.95	7.07
1898	NASDAQ	PENN	Fri, Dec 14, 2001	6.95	7.17	6.91	6.94
1897	NASDAQ	PENN	Thu, Dec 13, 2001	6.57	7.04	6.54	6.83
1896	NASDAQ	PENN	Wed, Dec 12, 2001	6.36	6.74	6.20	6.73
1895	NASDAQ	PENN	Tue, Dec 11, 2001	6.27	6.75	5.88	6.29
1894	NASDAQ	PENN	Mon, Dec 10, 2001	7.20	7.33	6.30	6.43
1893	NASDAQ	PENN	Fri, Dec 7, 2001	6.31	6.98	6.30	6.79
1892	NASDAQ	PENN	Thu, Dec 6, 2001	5.85	6.34	5.81	6.30
1891	NASDAQ	PENN	Wed, Dec 5, 2001	6.13	6.23	5.63	5.79
1890	NASDAQ	PENN	Tue, Dec 4, 2001	6.37	6.48	6.01	6.18
1889	NASDAQ	PENN	Mon, Dec 3, 2001	6.50	6.50	6.29	6.38
1888	NASDAQ	PENN	Fri, Nov 30, 2001	6.36	6.59	6.35	6.39
1887	NASDAQ	PENN	Thu, Nov 29, 2001	6.52	6.63	6.33	6.40
1886	NASDAQ	PENN	Wed, Nov 28, 2001	6.50	6.69	6.31	6.51
1885	NASDAQ	PENN	Tue, Nov 27, 2001	6.00	6.61	5.84	6.38
1884	NASDAQ	PENN	Mon, Nov 26, 2001	5.98	6.15	5.89	6.10
1883	NASDAQ	PENN	Fri, Nov 23, 2001	5.99	5.99	5.88	5.91
1882	NASDAQ	PENN	Wed, Nov 21, 2001	6.00	6.00	5.80	5.98
1881	NASDAQ	PENN	Tue, Nov 20, 2001	6.15	6.15	5.97	6.00
1880	NASDAQ	PENN	Mon, Nov 19, 2001	5.91	6.20	5.90	6.12
1879	NASDAQ	PENN	Fri, Nov 16, 2001	5.56	5.92	5.53	5.90
1878	NASDAQ	PENN	Thu, Nov 15, 2001	5.49	5.81	5.44	5.50
1877	NASDAQ	PENN	Wed, Nov 14, 2001	5.04	5.51	4.88	5.46
1876	NASDAQ	PENN	Tue, Nov 13, 2001	5.00	5.09	4.89	5.01
1875	NASDAQ	PENN	Mon, Nov 12, 2001	5.08	5.08	4.82	5.00
1874	NASDAQ	PENN	Fri, Nov 9, 2001	4.89	4.93	4.76	4.90
1873	NASDAQ	PENN	Thu, Nov 8, 2001	5.20	5.23	4.76	4.88
1872	NASDAQ	PENN	Wed, Nov 7, 2001	5.27	5.42	5.08	5.12
1871	NASDAQ	PENN	Tue, Nov 6, 2001	5.02	5.40	5.01	5.31
1870	NASDAQ	PENN	Mon, Nov 5, 2001	4.99	5.16	4.99	5.14
1869	NASDAQ	PENN	Fri, Nov 2, 2001	4.92	5.07	4.85	4.97
1868	NASDAQ	PENN	Thu, Nov 1, 2001	5.14	5.21	4.94	5.00
1867	NASDAQ	PENN	Wed, Oct 31, 2001	4.78	5.25	4.78	5.12
1866	NASDAQ	PENN	Tue, Oct 30, 2001	4.53	4.94	4.40	4.80
1865	NASDAQ	PENN	Mon, Oct 29, 2001	4.68	4.69	4.46	4.54
1864	NASDAQ	PENN	Fri, Oct 26, 2001	4.28	4.68	4.27	4.56
1863	NASDAQ	PENN	Thu, Oct 25, 2001	4.58	4.64	4.13	4.25
1862	NASDAQ	PENN	Wed, Oct 24, 2001	4.50	4.74	4.45	4.60
1861	NASDAQ	PENN	Tue, Oct 23, 2001	4.49	4.55	4.49	4.55
1860	NASDAQ	PENN	Mon, Oct 22, 2001	4.69	4.69	4.33	4.58
1859	NASDAQ	PENN	Fri, Oct 19, 2001	4.46	4.69	4.31	4.69
1858	NASDAQ	PENN	Thu, Oct 18, 2001	4.64	4.64	4.35	4.40
1857	NASDAQ	PENN	Wed, Oct 17, 2001	4.79	4.80	4.49	4.59
1856	NASDAQ	PENN	Tue, Oct 16, 2001	4.82	4.82	4.70	4.75
1855	NASDAQ	PENN	Mon, Oct 15, 2001	4.76	4.81	4.61	4.81
1854	NASDAQ	PENN	Fri, Oct 12, 2001	4.63	4.83	4.42	4.83
1853	NASDAQ	PENN	Thu, Oct 11, 2001	4.78	4.78	4.60	4.65
1852	NASDAQ	PENN	Wed, Oct 10, 2001	4.67	4.79	4.58	4.69
1851	NASDAQ	PENN	Tue, Oct 9, 2001	4.12	4.71	4.12	4.70
1850	NASDAQ	PENN	Mon, Oct 8, 2001	4.10	4.24	4.04	4.16
1849	NASDAQ	PENN	Fri, Oct 5, 2001	4.26	4.26	4.14	4.16
1848	NASDAQ	PENN	Thu, Oct 4, 2001	4.18	4.30	4.15	4.18
1847	NASDAQ	PENN	Wed, Oct 3, 2001	4.19	4.26	4.16	4.24
1846	NASDAQ	PENN	Tue, Oct 2, 2001	4.16	4.30	4.16	4.19
1845	NASDAQ	PENN	Mon, Oct 1, 2001	4.00	4.24	4.00	4.20
1844	NASDAQ	PENN	Fri, Sep 28, 2001	4.29	4.34	4.09	4.10
1843	NASDAQ	PENN	Thu, Sep 27, 2001	4.23	4.27	4.18	4.26
1842	NASDAQ	PENN	Wed, Sep 26, 2001	4.10	4.35	4.10	4.25
1841	NASDAQ	PENN	Tue, Sep 25, 2001	3.81	4.09	3.78	4.09
1840	NASDAQ	PENN	Mon, Sep 24, 2001	3.69	3.86	3.61	3.85
1839	NASDAQ	PENN	Fri, Sep 21, 2001	3.40	3.69	3.24	3.58
1838	NASDAQ	PENN	Thu, Sep 20, 2001	3.51	3.69	3.50	3.54
1837	NASDAQ	PENN	Wed, Sep 19, 2001	3.75	3.81	3.38	3.74
1836	NASDAQ	PENN	Tue, Sep 18, 2001	3.58	3.80	3.52	3.75
1835	NASDAQ	PENN	Mon, Sep 17, 2001	4.17	4.18	3.73	3.77
1834	NASDAQ	PENN	Mon, Sep 10, 2001	4.60	4.63	4.49	4.51
1833	NASDAQ	PENN	Fri, Sep 7, 2001	4.47	4.65	4.45	4.64
1832	NASDAQ	PENN	Thu, Sep 6, 2001	4.45	4.58	4.38	4.50
1831	NASDAQ	PENN	Wed, Sep 5, 2001	4.56	4.58	4.48	4.56
1830	NASDAQ	PENN	Tue, Sep 4, 2001	4.63	4.63	4.44	4.44
1829	NASDAQ	PENN	Fri, Aug 31, 2001	4.53	4.64	4.46	4.58
1828	NASDAQ	PENN	Thu, Aug 30, 2001	4.69	4.69	4.50	4.57
1827	NASDAQ	PENN	Wed, Aug 29, 2001	4.64	4.70	4.58	4.66
1826	NASDAQ	PENN	Tue, Aug 28, 2001	4.63	4.64	4.50	4.61
1825	NASDAQ	PENN	Mon, Aug 27, 2001	4.27	4.66	4.21	4.62
1824	NASDAQ	PENN	Fri, Aug 24, 2001	4.88	4.88	4.27	4.47
1823	NASDAQ	PENN	Thu, Aug 23, 2001	5.23	5.23	4.81	4.85
1822	NASDAQ	PENN	Wed, Aug 22, 2001	5.10	5.18	5.10	5.16
1821	NASDAQ	PENN	Tue, Aug 21, 2001	5.26	5.27	5.11	5.13
1820	NASDAQ	PENN	Mon, Aug 20, 2001	5.27	5.28	5.09	5.13
1819	NASDAQ	PENN	Fri, Aug 17, 2001	5.35	5.40	5.28	5.28
1818	NASDAQ	PENN	Thu, Aug 16, 2001	5.37	5.44	5.20	5.39
1817	NASDAQ	PENN	Wed, Aug 15, 2001	5.40	5.40	5.16	5.38
1816	NASDAQ	PENN	Tue, Aug 14, 2001	5.14	5.39	5.14	5.38
1815	NASDAQ	PENN	Mon, Aug 13, 2001	5.12	5.19	5.11	5.17
1814	NASDAQ	PENN	Fri, Aug 10, 2001	5.13	5.25	5.11	5.14
1813	NASDAQ	PENN	Thu, Aug 9, 2001	5.21	5.46	5.04	5.17
1812	NASDAQ	PENN	Wed, Aug 8, 2001	4.94	5.21	4.88	5.18
1811	NASDAQ	PENN	Tue, Aug 7, 2001	4.85	4.95	4.69	4.92
1810	NASDAQ	PENN	Mon, Aug 6, 2001	4.87	4.98	4.63	4.95
1809	NASDAQ	PENN	Fri, Aug 3, 2001	4.73	4.93	4.63	4.91
1808	NASDAQ	PENN	Thu, Aug 2, 2001	5.44	5.44	4.73	4.81
1807	NASDAQ	PENN	Wed, Aug 1, 2001	4.94	5.44	4.84	5.29
1806	NASDAQ	PENN	Tue, Jul 31, 2001	4.70	4.92	4.70	4.89
1805	NASDAQ	PENN	Mon, Jul 30, 2001	4.96	5.04	4.70	4.74
1804	NASDAQ	PENN	Fri, Jul 27, 2001	5.00	5.03	4.85	4.92
1803	NASDAQ	PENN	Thu, Jul 26, 2001	5.25	5.30	4.82	4.88
1802	NASDAQ	PENN	Wed, Jul 25, 2001	5.50	5.67	4.99	5.17
1801	NASDAQ	PENN	Tue, Jul 24, 2001	4.75	5.54	4.67	5.50
1800	NASDAQ	PENN	Mon, Jul 23, 2001	4.75	4.92	4.66	4.87
1799	NASDAQ	PENN	Fri, Jul 20, 2001	4.99	4.99	4.74	4.92
1798	NASDAQ	PENN	Thu, Jul 19, 2001	5.27	5.31	4.99	5.03
1797	NASDAQ	PENN	Wed, Jul 18, 2001	5.50	5.50	5.19	5.25
1796	NASDAQ	PENN	Tue, Jul 17, 2001	5.46	5.53	5.39	5.49
1795	NASDAQ	PENN	Mon, Jul 16, 2001	5.54	5.71	5.35	5.49
1794	NASDAQ	PENN	Fri, Jul 13, 2001	5.40	5.75	5.32	5.50
1793	NASDAQ	PENN	Thu, Jul 12, 2001	5.73	5.86	5.19	5.43
1792	NASDAQ	PENN	Wed, Jul 11, 2001	5.73	5.85	5.45	5.59
1791	NASDAQ	PENN	Tue, Jul 10, 2001	5.80	6.16	5.80	5.85
1790	NASDAQ	PENN	Mon, Jul 9, 2001	5.45	5.94	5.26	5.85
1789	NASDAQ	PENN	Fri, Jul 6, 2001	6.40	6.41	5.85	5.88
1788	NASDAQ	PENN	Thu, Jul 5, 2001	6.94	6.99	6.69	6.69
1787	NASDAQ	PENN	Tue, Jul 3, 2001	6.64	7.00	6.50	6.93
1786	NASDAQ	PENN	Mon, Jul 2, 2001	6.47	6.70	6.38	6.59
1785	NASDAQ	PENN	Fri, Jun 29, 2001	5.83	6.55	5.75	6.35
1784	NASDAQ	PENN	Thu, Jun 28, 2001	5.53	5.81	5.44	5.81
1783	NASDAQ	PENN	Wed, Jun 27, 2001	5.66	5.81	5.40	5.40
1782	NASDAQ	PENN	Tue, Jun 26, 2001	5.88	5.88	5.59	5.60
1781	NASDAQ	PENN	Mon, Jun 25, 2001	5.82	5.99	5.65	5.78
1780	NASDAQ	PENN	Fri, Jun 22, 2001	5.77	5.83	5.63	5.78
1779	NASDAQ	PENN	Thu, Jun 21, 2001	5.66	5.77	5.56	5.77
1778	NASDAQ	PENN	Wed, Jun 20, 2001	5.27	5.68	5.26	5.68
1777	NASDAQ	PENN	Tue, Jun 19, 2001	5.95	5.96	5.26	5.27
1776	NASDAQ	PENN	Mon, Jun 18, 2001	5.25	5.71	5.23	5.66
1775	NASDAQ	PENN	Fri, Jun 15, 2001	5.07	5.38	4.81	5.25
1774	NASDAQ	PENN	Thu, Jun 14, 2001	5.60	5.64	5.11	5.11
1773	NASDAQ	PENN	Wed, Jun 13, 2001	5.75	5.79	5.57	5.60
1772	NASDAQ	PENN	Tue, Jun 12, 2001	5.77	5.78	5.63	5.73
1771	NASDAQ	PENN	Mon, Jun 11, 2001	5.47	5.77	5.45	5.74
1770	NASDAQ	PENN	Fri, Jun 8, 2001	5.50	5.53	5.46	5.50
1769	NASDAQ	PENN	Thu, Jun 7, 2001	5.49	5.58	5.44	5.48
1768	NASDAQ	PENN	Wed, Jun 6, 2001	5.25	5.52	5.25	5.48
1767	NASDAQ	PENN	Tue, Jun 5, 2001	5.25	5.25	5.08	5.23
1766	NASDAQ	PENN	Mon, Jun 4, 2001	5.09	5.25	4.98	5.21
1765	NASDAQ	PENN	Fri, Jun 1, 2001	5.10	5.16	4.60	5.04
1764	NASDAQ	PENN	Thu, May 31, 2001	4.69	5.12	4.68	5.06
1763	NASDAQ	PENN	Wed, May 30, 2001	4.14	4.86	4.09	4.75
1762	NASDAQ	PENN	Tue, May 29, 2001	5.36	5.54	4.64	4.82
1761	NASDAQ	PENN	Fri, May 25, 2001	5.17	5.42	5.17	5.36
1760	NASDAQ	PENN	Thu, May 24, 2001	5.26	5.55	5.19	5.23
1759	NASDAQ	PENN	Wed, May 23, 2001	5.49	5.63	5.26	5.26
1758	NASDAQ	PENN	Tue, May 22, 2001	6.00	6.00	5.13	5.48
1757	NASDAQ	PENN	Mon, May 21, 2001	4.97	5.55	4.90	5.49
1756	NASDAQ	PENN	Fri, May 18, 2001	4.83	5.05	4.75	4.85
1755	NASDAQ	PENN	Thu, May 17, 2001	4.75	4.90	4.75	4.83
1754	NASDAQ	PENN	Wed, May 16, 2001	4.50	4.74	4.50	4.73
1753	NASDAQ	PENN	Tue, May 15, 2001	4.69	4.79	4.52	4.53
1752	NASDAQ	PENN	Mon, May 14, 2001	4.66	4.71	4.61	4.71
1751	NASDAQ	PENN	Fri, May 11, 2001	4.85	4.85	4.46	4.65
1750	NASDAQ	PENN	Thu, May 10, 2001	5.10	5.17	4.75	4.78
1749	NASDAQ	PENN	Wed, May 9, 2001	4.67	4.98	4.57	4.96
1748	NASDAQ	PENN	Tue, May 8, 2001	4.14	4.63	4.08	4.52
1747	NASDAQ	PENN	Mon, May 7, 2001	4.13	4.18	3.89	3.99
1746	NASDAQ	PENN	Fri, May 4, 2001	4.13	4.14	4.04	4.13
1745	NASDAQ	PENN	Thu, May 3, 2001	4.10	4.14	4.08	4.13
1744	NASDAQ	PENN	Wed, May 2, 2001	4.06	4.14	4.04	4.10
1743	NASDAQ	PENN	Tue, May 1, 2001	4.13	4.13	4.00	4.07
1742	NASDAQ	PENN	Mon, Apr 30, 2001	4.07	4.19	4.05	4.08
1741	NASDAQ	PENN	Fri, Apr 27, 2001	4.24	4.24	4.01	4.06
1740	NASDAQ	PENN	Thu, Apr 26, 2001	4.22	4.29	4.14	4.25
1739	NASDAQ	PENN	Wed, Apr 25, 2001	3.76	4.25	3.74	4.13
1738	NASDAQ	PENN	Tue, Apr 24, 2001	3.38	3.88	3.38	3.80
1737	NASDAQ	PENN	Mon, Apr 23, 2001	3.10	3.38	3.06	3.36
1736	NASDAQ	PENN	Fri, Apr 20, 2001	3.04	3.05	2.93	3.00
1735	NASDAQ	PENN	Thu, Apr 19, 2001	3.32	3.32	2.99	3.02
1734	NASDAQ	PENN	Wed, Apr 18, 2001	3.25	3.32	3.19	3.32
1733	NASDAQ	PENN	Tue, Apr 17, 2001	3.18	3.28	3.17	3.28
1732	NASDAQ	PENN	Mon, Apr 16, 2001	3.25	3.26	3.19	3.19
1731	NASDAQ	PENN	Thu, Apr 12, 2001	3.23	3.25	3.09	3.25
1730	NASDAQ	PENN	Wed, Apr 11, 2001	3.19	3.21	3.19	3.21
1729	NASDAQ	PENN	Tue, Apr 10, 2001	3.13	3.19	2.91	3.19
1728	NASDAQ	PENN	Mon, Apr 9, 2001	3.21	3.21	3.13	3.13
1727	NASDAQ	PENN	Fri, Apr 6, 2001	2.91	3.38	2.88	3.22
1726	NASDAQ	PENN	Thu, Apr 5, 2001	2.84	2.88	2.81	2.88
1725	NASDAQ	PENN	Wed, Apr 4, 2001	2.78	2.92	2.77	2.81
1724	NASDAQ	PENN	Tue, Apr 3, 2001	2.81	2.92	2.72	2.81
1723	NASDAQ	PENN	Mon, Apr 2, 2001	3.08	3.08	2.95	2.97
1722	NASDAQ	PENN	Fri, Mar 30, 2001	3.09	3.17	3.09	3.13
1721	NASDAQ	PENN	Thu, Mar 29, 2001	3.19	3.23	3.09	3.09
1720	NASDAQ	PENN	Wed, Mar 28, 2001	3.34	3.38	3.13	3.19
1719	NASDAQ	PENN	Tue, Mar 27, 2001	3.16	3.36	3.09	3.36
1718	NASDAQ	PENN	Mon, Mar 26, 2001	3.00	3.17	3.00	3.08
1717	NASDAQ	PENN	Fri, Mar 23, 2001	2.75	3.03	2.69	3.03
1716	NASDAQ	PENN	Thu, Mar 22, 2001	2.83	2.88	2.50	2.66
1715	NASDAQ	PENN	Wed, Mar 21, 2001	3.07	3.19	2.84	2.84
1714	NASDAQ	PENN	Tue, Mar 20, 2001	3.13	3.19	3.09	3.11
1713	NASDAQ	PENN	Mon, Mar 19, 2001	3.07	3.19	3.06	3.14
1712	NASDAQ	PENN	Fri, Mar 16, 2001	3.30	3.30	3.06	3.25
1711	NASDAQ	PENN	Thu, Mar 15, 2001	3.41	3.41	3.30	3.31
1710	NASDAQ	PENN	Wed, Mar 14, 2001	3.43	3.56	3.31	3.36
1709	NASDAQ	PENN	Tue, Mar 13, 2001	3.49	3.56	3.47	3.56
1708	NASDAQ	PENN	Mon, Mar 12, 2001	3.53	3.55	3.50	3.53
1707	NASDAQ	PENN	Fri, Mar 9, 2001	3.55	3.58	3.53	3.55
1706	NASDAQ	PENN	Thu, Mar 8, 2001	3.64	3.64	3.53	3.59
1705	NASDAQ	PENN	Wed, Mar 7, 2001	3.60	3.66	3.56	3.57
1704	NASDAQ	PENN	Tue, Mar 6, 2001	3.68	3.70	3.63	3.63
1703	NASDAQ	PENN	Mon, Mar 5, 2001	3.70	3.75	3.61	3.72
1702	NASDAQ	PENN	Fri, Mar 2, 2001	3.76	3.76	3.67	3.67
1701	NASDAQ	PENN	Thu, Mar 1, 2001	3.63	3.78	3.63	3.75
1700	NASDAQ	PENN	Wed, Feb 28, 2001	3.66	3.72	3.63	3.70
1699	NASDAQ	PENN	Tue, Feb 27, 2001	3.66	3.69	3.50	3.69
1698	NASDAQ	PENN	Mon, Feb 26, 2001	3.43	3.66	3.33	3.61
1697	NASDAQ	PENN	Fri, Feb 23, 2001	3.44	3.50	3.28	3.34
1696	NASDAQ	PENN	Thu, Feb 22, 2001	3.44	3.53	3.30	3.42
1695	NASDAQ	PENN	Wed, Feb 21, 2001	3.33	3.44	3.31	3.42
1694	NASDAQ	PENN	Tue, Feb 20, 2001	3.58	3.59	3.25	3.34
1693	NASDAQ	PENN	Fri, Feb 16, 2001	3.60	3.60	3.56	3.58
1692	NASDAQ	PENN	Thu, Feb 15, 2001	3.56	3.59	3.47	3.56
1691	NASDAQ	PENN	Wed, Feb 14, 2001	3.56	3.78	3.36	3.53
1690	NASDAQ	PENN	Tue, Feb 13, 2001	3.31	3.50	3.25	3.50
1689	NASDAQ	PENN	Mon, Feb 12, 2001	3.31	3.38	3.31	3.36
1688	NASDAQ	PENN	Fri, Feb 9, 2001	3.28	3.34	3.25	3.30
1687	NASDAQ	PENN	Thu, Feb 8, 2001	3.31	3.31	3.27	3.27
1686	NASDAQ	PENN	Wed, Feb 7, 2001	3.18	3.22	3.18	3.20
1685	NASDAQ	PENN	Tue, Feb 6, 2001	3.19	3.19	3.18	3.19
1684	NASDAQ	PENN	Mon, Feb 5, 2001	3.20	3.20	3.13	3.19
1683	NASDAQ	PENN	Fri, Feb 2, 2001	3.20	3.28	3.20	3.23
1682	NASDAQ	PENN	Thu, Feb 1, 2001	3.13	3.25	3.13	3.25
1681	NASDAQ	PENN	Wed, Jan 31, 2001	3.19	3.19	3.13	3.13
1680	NASDAQ	PENN	Tue, Jan 30, 2001	3.28	3.31	3.16	3.25
1679	NASDAQ	PENN	Mon, Jan 29, 2001	2.93	3.44	2.93	3.31
1678	NASDAQ	PENN	Fri, Jan 26, 2001	2.91	2.91	2.69	2.91
1677	NASDAQ	PENN	Thu, Jan 25, 2001	3.03	3.09	2.91	2.91
1676	NASDAQ	PENN	Wed, Jan 24, 2001	3.13	3.13	3.00	3.02
1675	NASDAQ	PENN	Tue, Jan 23, 2001	3.22	3.22	3.09	3.21
1674	NASDAQ	PENN	Mon, Jan 22, 2001	3.08	3.22	3.08	3.09
1673	NASDAQ	PENN	Fri, Jan 19, 2001	3.34	3.34	3.13	3.13
1672	NASDAQ	PENN	Thu, Jan 18, 2001	3.25	3.34	3.17	3.25
1671	NASDAQ	PENN	Wed, Jan 17, 2001	3.20	3.34	3.19	3.31
1670	NASDAQ	PENN	Tue, Jan 16, 2001	3.16	3.19	3.06	3.13
1669	NASDAQ	PENN	Fri, Jan 12, 2001	2.95	3.19	2.92	3.09
1668	NASDAQ	PENN	Thu, Jan 11, 2001	2.50	3.16	2.50	2.97
1667	NASDAQ	PENN	Wed, Jan 10, 2001	2.56	2.58	2.47	2.50
1666	NASDAQ	PENN	Tue, Jan 9, 2001	2.46	2.59	2.46	2.56
1665	NASDAQ	PENN	Mon, Jan 8, 2001	2.46	2.50	2.34	2.42
1664	NASDAQ	PENN	Fri, Jan 5, 2001	2.44	2.55	2.31	2.39
1663	NASDAQ	PENN	Thu, Jan 4, 2001	2.47	2.59	2.41	2.45
1662	NASDAQ	PENN	Wed, Jan 3, 2001	2.59	2.59	2.36	2.50
1661	NASDAQ	PENN	Tue, Jan 2, 2001	2.56	2.63	2.38	2.58
1660	NASDAQ	PENN	Fri, Dec 29, 2000	2.45	2.55	2.34	2.55
1659	NASDAQ	PENN	Thu, Dec 28, 2000	2.40	2.56	2.30	2.50
1658	NASDAQ	PENN	Wed, Dec 27, 2000	2.65	2.66	2.34	2.38
1657	NASDAQ	PENN	Tue, Dec 26, 2000	2.50	2.66	2.50	2.66
1656	NASDAQ	PENN	Fri, Dec 22, 2000	2.53	2.75	2.50	2.50
1655	NASDAQ	PENN	Thu, Dec 21, 2000	2.31	2.63	2.31	2.55
1654	NASDAQ	PENN	Wed, Dec 20, 2000	2.52	2.55	2.25	2.38
1653	NASDAQ	PENN	Tue, Dec 19, 2000	2.34	2.69	2.30	2.56
1652	NASDAQ	PENN	Mon, Dec 18, 2000	2.48	2.50	2.00	2.27
1651	NASDAQ	PENN	Fri, Dec 15, 2000	2.52	3.03	2.41	2.41
1650	NASDAQ	PENN	Thu, Dec 14, 2000	2.95	3.09	2.44	2.47
1649	NASDAQ	PENN	Wed, Dec 13, 2000	3.38	3.44	2.88	2.94
1648	NASDAQ	PENN	Tue, Dec 12, 2000	3.34	3.52	3.34	3.38
1647	NASDAQ	PENN	Mon, Dec 11, 2000	3.80	3.81	3.50	3.50
1646	NASDAQ	PENN	Fri, Dec 8, 2000	4.02	4.02	3.72	3.73
1645	NASDAQ	PENN	Thu, Dec 7, 2000	4.22	4.22	3.98	3.98
1644	NASDAQ	PENN	Wed, Dec 6, 2000	4.19	4.25	4.09	4.13
1643	NASDAQ	PENN	Tue, Dec 5, 2000	4.19	4.25	4.16	4.25
1642	NASDAQ	PENN	Mon, Dec 4, 2000	4.25	4.25	4.19	4.23
1641	NASDAQ	PENN	Fri, Dec 1, 2000	3.94	4.25	3.94	4.22
1640	NASDAQ	PENN	Thu, Nov 30, 2000	3.76	4.02	3.73	3.97
1639	NASDAQ	PENN	Wed, Nov 29, 2000	3.91	3.94	3.69	3.94
1638	NASDAQ	PENN	Tue, Nov 28, 2000	4.18	4.19	3.91	3.91
1637	NASDAQ	PENN	Mon, Nov 27, 2000	3.74	4.25	3.74	4.25
1636	NASDAQ	PENN	Fri, Nov 24, 2000	3.68	3.80	3.67	3.72
1635	NASDAQ	PENN	Wed, Nov 22, 2000	4.00	4.05	3.63	3.67
1634	NASDAQ	PENN	Tue, Nov 21, 2000	4.00	4.03	3.94	4.00
1633	NASDAQ	PENN	Mon, Nov 20, 2000	3.79	4.02	3.66	3.95
1632	NASDAQ	PENN	Fri, Nov 17, 2000	4.06	4.06	3.66	3.80
1631	NASDAQ	PENN	Thu, Nov 16, 2000	4.13	4.13	3.88	3.89
1630	NASDAQ	PENN	Wed, Nov 15, 2000	4.06	4.25	4.03	4.13
1629	NASDAQ	PENN	Tue, Nov 14, 2000	3.66	4.13	3.66	4.06
1628	NASDAQ	PENN	Mon, Nov 13, 2000	3.98	4.06	3.66	3.78
1627	NASDAQ	PENN	Fri, Nov 10, 2000	4.20	4.28	3.97	4.08
1626	NASDAQ	PENN	Thu, Nov 9, 2000	4.28	4.28	4.22	4.25
1625	NASDAQ	PENN	Wed, Nov 8, 2000	4.27	4.28	4.23	4.25
1624	NASDAQ	PENN	Tue, Nov 7, 2000	4.34	4.34	4.23	4.27
1623	NASDAQ	PENN	Mon, Nov 6, 2000	4.21	4.38	4.19	4.38
1622	NASDAQ	PENN	Fri, Nov 3, 2000	4.14	4.25	3.91	4.25
1621	NASDAQ	PENN	Thu, Nov 2, 2000	4.25	4.25	4.14	4.25
1620	NASDAQ	PENN	Wed, Nov 1, 2000	4.31	4.38	4.19	4.19
1619	NASDAQ	PENN	Tue, Oct 31, 2000	4.58	4.59	4.19	4.38
1618	NASDAQ	PENN	Mon, Oct 30, 2000	4.13	4.50	4.09	4.47
1617	NASDAQ	PENN	Fri, Oct 27, 2000	4.11	4.25	4.11	4.19
1616	NASDAQ	PENN	Thu, Oct 26, 2000	3.52	4.16	3.52	4.16
1615	NASDAQ	PENN	Wed, Oct 25, 2000	4.19	4.28	3.73	3.73
1614	NASDAQ	PENN	Tue, Oct 24, 2000	4.09	4.30	4.09	4.23
1613	NASDAQ	PENN	Mon, Oct 23, 2000	4.36	4.36	4.06	4.27
1612	NASDAQ	PENN	Fri, Oct 20, 2000	4.28	4.41	4.27	4.31
1611	NASDAQ	PENN	Thu, Oct 19, 2000	4.22	4.30	4.22	4.30
1610	NASDAQ	PENN	Wed, Oct 18, 2000	4.31	4.31	4.19	4.22
1609	NASDAQ	PENN	Tue, Oct 17, 2000	4.38	4.39	4.19	4.33
1608	NASDAQ	PENN	Mon, Oct 16, 2000	4.42	4.43	4.19	4.38
1607	NASDAQ	PENN	Fri, Oct 13, 2000	4.30	4.31	4.20	4.31
1606	NASDAQ	PENN	Thu, Oct 12, 2000	4.26	4.34	4.20	4.25
1605	NASDAQ	PENN	Wed, Oct 11, 2000	4.22	4.34	4.22	4.27
1604	NASDAQ	PENN	Tue, Oct 10, 2000	4.15	4.31	4.15	4.25
1603	NASDAQ	PENN	Mon, Oct 9, 2000	4.06	4.16	4.03	4.13
1602	NASDAQ	PENN	Fri, Oct 6, 2000	4.00	4.06	3.98	4.00
1601	NASDAQ	PENN	Thu, Oct 5, 2000	3.98	4.13	3.97	4.13
1600	NASDAQ	PENN	Wed, Oct 4, 2000	4.10	4.11	3.98	4.00
1599	NASDAQ	PENN	Tue, Oct 3, 2000	3.95	4.13	3.83	4.00
1598	NASDAQ	PENN	Mon, Oct 2, 2000	3.81	3.98	3.69	3.94
1597	NASDAQ	PENN	Fri, Sep 29, 2000	3.77	3.84	3.73	3.80
1596	NASDAQ	PENN	Thu, Sep 28, 2000	3.69	3.80	3.69	3.78
1595	NASDAQ	PENN	Wed, Sep 27, 2000	3.56	3.75	3.55	3.66
1594	NASDAQ	PENN	Tue, Sep 26, 2000	3.53	3.70	3.50	3.56
1593	NASDAQ	PENN	Mon, Sep 25, 2000	3.48	3.53	3.45	3.50
1592	NASDAQ	PENN	Fri, Sep 22, 2000	3.34	3.52	3.34	3.50
1591	NASDAQ	PENN	Thu, Sep 21, 2000	3.24	3.44	3.23	3.44
1590	NASDAQ	PENN	Wed, Sep 20, 2000	3.36	3.36	3.19	3.25
1589	NASDAQ	PENN	Tue, Sep 19, 2000	3.30	3.36	3.25	3.36
1588	NASDAQ	PENN	Mon, Sep 18, 2000	3.31	3.31	3.27	3.28
1587	NASDAQ	PENN	Fri, Sep 15, 2000	3.31	3.38	3.25	3.28
1586	NASDAQ	PENN	Thu, Sep 14, 2000	3.30	3.38	3.25	3.25
1585	NASDAQ	PENN	Wed, Sep 13, 2000	3.34	3.36	3.25	3.25
1584	NASDAQ	PENN	Tue, Sep 12, 2000	3.35	3.38	3.30	3.33
1583	NASDAQ	PENN	Mon, Sep 11, 2000	3.41	3.47	3.38	3.38
1582	NASDAQ	PENN	Fri, Sep 8, 2000	3.48	3.50	3.44	3.47
1581	NASDAQ	PENN	Thu, Sep 7, 2000	3.44	3.50	3.44	3.47
1580	NASDAQ	PENN	Wed, Sep 6, 2000	3.47	3.52	3.44	3.45
1579	NASDAQ	PENN	Tue, Sep 5, 2000	3.45	3.50	3.45	3.50
1578	NASDAQ	PENN	Fri, Sep 1, 2000	3.44	3.53	3.44	3.48
1577	NASDAQ	PENN	Thu, Aug 31, 2000	3.47	3.50	3.38	3.50
1576	NASDAQ	PENN	Wed, Aug 30, 2000	3.44	3.50	3.44	3.47
1575	NASDAQ	PENN	Tue, Aug 29, 2000	3.44	3.50	3.42	3.45
1574	NASDAQ	PENN	Mon, Aug 28, 2000	3.39	3.55	3.39	3.41
1573	NASDAQ	PENN	Fri, Aug 25, 2000	3.44	3.52	3.41	3.41
1572	NASDAQ	PENN	Thu, Aug 24, 2000	3.33	3.52	3.31	3.44
1571	NASDAQ	PENN	Wed, Aug 23, 2000	3.46	3.46	3.25	3.31
1570	NASDAQ	PENN	Tue, Aug 22, 2000	3.59	3.59	3.45	3.47
1569	NASDAQ	PENN	Mon, Aug 21, 2000	3.66	3.69	3.59	3.59
1568	NASDAQ	PENN	Fri, Aug 18, 2000	3.66	3.66	3.53	3.63
1567	NASDAQ	PENN	Thu, Aug 17, 2000	3.61	3.66	3.53	3.63
1566	NASDAQ	PENN	Wed, Aug 16, 2000	3.66	3.66	3.63	3.63
1565	NASDAQ	PENN	Tue, Aug 15, 2000	3.63	3.69	3.62	3.66
1564	NASDAQ	PENN	Mon, Aug 14, 2000	3.56	3.72	3.55	3.66
1563	NASDAQ	PENN	Fri, Aug 11, 2000	3.52	3.59	3.47	3.59
1562	NASDAQ	PENN	Thu, Aug 10, 2000	3.53	3.63	3.50	3.56
1561	NASDAQ	PENN	Wed, Aug 9, 2000	3.64	3.69	3.53	3.59
1560	NASDAQ	PENN	Tue, Aug 8, 2000	3.55	3.66	3.52	3.59
1559	NASDAQ	PENN	Mon, Aug 7, 2000	3.48	3.63	3.45	3.61
1558	NASDAQ	PENN	Fri, Aug 4, 2000	3.59	3.59	3.47	3.48
1557	NASDAQ	PENN	Thu, Aug 3, 2000	3.53	3.69	3.41	3.59
1556	NASDAQ	PENN	Wed, Aug 2, 2000	3.32	3.63	3.13	3.59
1555	NASDAQ	PENN	Tue, Aug 1, 2000	3.63	3.73	3.22	3.41
1554	NASDAQ	PENN	Mon, Jul 31, 2000	3.73	3.75	3.63	3.66
1553	NASDAQ	PENN	Fri, Jul 28, 2000	3.70	3.75	3.67	3.70
1552	NASDAQ	PENN	Thu, Jul 27, 2000	3.72	3.75	3.69	3.69
1551	NASDAQ	PENN	Wed, Jul 26, 2000	3.73	3.77	3.63	3.69
1550	NASDAQ	PENN	Tue, Jul 25, 2000	3.73	3.78	3.64	3.72
1549	NASDAQ	PENN	Mon, Jul 24, 2000	3.75	3.78	3.67	3.72
1548	NASDAQ	PENN	Fri, Jul 21, 2000	3.75	3.78	3.73	3.75
1547	NASDAQ	PENN	Thu, Jul 20, 2000	3.72	3.75	3.72	3.75
1546	NASDAQ	PENN	Wed, Jul 19, 2000	3.70	3.75	3.59	3.63
1545	NASDAQ	PENN	Tue, Jul 18, 2000	3.76	3.76	3.69	3.72
1544	NASDAQ	PENN	Mon, Jul 17, 2000	3.67	3.83	3.59	3.75
1543	NASDAQ	PENN	Fri, Jul 14, 2000	3.71	3.81	3.67	3.75
1542	NASDAQ	PENN	Thu, Jul 13, 2000	3.66	3.75	3.64	3.67
1541	NASDAQ	PENN	Wed, Jul 12, 2000	3.78	3.81	3.69	3.69
1540	NASDAQ	PENN	Tue, Jul 11, 2000	3.77	3.84	3.72	3.78
1539	NASDAQ	PENN	Mon, Jul 10, 2000	3.68	3.78	3.55	3.75
1538	NASDAQ	PENN	Fri, Jul 7, 2000	3.66	3.72	3.53	3.66
1537	NASDAQ	PENN	Thu, Jul 6, 2000	3.61	3.72	3.50	3.63
1536	NASDAQ	PENN	Wed, Jul 5, 2000	3.34	3.67	3.34	3.67
1535	NASDAQ	PENN	Mon, Jul 3, 2000	3.35	3.48	3.31	3.38
1534	NASDAQ	PENN	Fri, Jun 30, 2000	3.89	3.89	3.34	3.41
1533	NASDAQ	PENN	Thu, Jun 29, 2000	3.88	3.94	3.69	3.88
1532	NASDAQ	PENN	Wed, Jun 28, 2000	3.72	3.92	3.69	3.77
1531	NASDAQ	PENN	Tue, Jun 27, 2000	3.47	3.77	3.45	3.75
1530	NASDAQ	PENN	Mon, Jun 26, 2000	3.55	3.63	3.52	3.61
1529	NASDAQ	PENN	Fri, Jun 23, 2000	3.60	3.66	3.08	3.59
1528	NASDAQ	PENN	Thu, Jun 22, 2000	3.55	3.69	3.52	3.56
1527	NASDAQ	PENN	Wed, Jun 21, 2000	3.63	3.70	3.56	3.63
1526	NASDAQ	PENN	Tue, Jun 20, 2000	3.63	3.72	3.53	3.69
1525	NASDAQ	PENN	Mon, Jun 19, 2000	3.73	3.75	3.61	3.72
1524	NASDAQ	PENN	Fri, Jun 16, 2000	3.64	3.75	3.64	3.72
1523	NASDAQ	PENN	Thu, Jun 15, 2000	3.74	3.75	3.64	3.73
1522	NASDAQ	PENN	Wed, Jun 14, 2000	3.70	3.72	3.59	3.67
1521	NASDAQ	PENN	Tue, Jun 13, 2000	3.78	3.81	3.61	3.72
1520	NASDAQ	PENN	Mon, Jun 12, 2000	3.50	3.84	3.48	3.78
1519	NASDAQ	PENN	Fri, Jun 9, 2000	3.45	3.53	3.44	3.47
1518	NASDAQ	PENN	Thu, Jun 8, 2000	3.57	3.61	3.42	3.44
1517	NASDAQ	PENN	Wed, Jun 7, 2000	3.56	3.56	3.48	3.52
1516	NASDAQ	PENN	Tue, Jun 6, 2000	3.59	3.63	3.53	3.56
1515	NASDAQ	PENN	Mon, Jun 5, 2000	3.70	3.70	3.47	3.56
1514	NASDAQ	PENN	Fri, Jun 2, 2000	3.75	3.81	3.66	3.67
1513	NASDAQ	PENN	Thu, Jun 1, 2000	3.75	3.83	3.64	3.69
1512	NASDAQ	PENN	Wed, May 31, 2000	3.28	3.53	3.25	3.50
1511	NASDAQ	PENN	Tue, May 30, 2000	3.21	3.30	3.21	3.28
1510	NASDAQ	PENN	Fri, May 26, 2000	3.17	3.23	3.14	3.23
1509	NASDAQ	PENN	Thu, May 25, 2000	3.19	3.22	3.16	3.19
1508	NASDAQ	PENN	Wed, May 24, 2000	3.14	3.19	3.09	3.19
1507	NASDAQ	PENN	Tue, May 23, 2000	3.13	3.16	3.09	3.13
1506	NASDAQ	PENN	Mon, May 22, 2000	3.13	3.16	3.13	3.14
1505	NASDAQ	PENN	Fri, May 19, 2000	3.19	3.22	3.13	3.19
1504	NASDAQ	PENN	Thu, May 18, 2000	3.19	3.27	3.19	3.19
1503	NASDAQ	PENN	Wed, May 17, 2000	3.19	3.25	3.13	3.25
1502	NASDAQ	PENN	Tue, May 16, 2000	3.19	3.25	3.09	3.16
1501	NASDAQ	PENN	Mon, May 15, 2000	3.11	3.16	3.05	3.16
1500	NASDAQ	PENN	Fri, May 12, 2000	2.86	3.16	2.86	3.16
1499	NASDAQ	PENN	Thu, May 11, 2000	2.89	2.98	2.75	2.98
1498	NASDAQ	PENN	Wed, May 10, 2000	2.88	2.94	2.78	2.78
1497	NASDAQ	PENN	Tue, May 9, 2000	2.91	2.95	2.88	2.89
1496	NASDAQ	PENN	Mon, May 8, 2000	2.91	2.97	2.81	2.91
1495	NASDAQ	PENN	Fri, May 5, 2000	2.92	3.02	2.72	2.91
1494	NASDAQ	PENN	Thu, May 4, 2000	2.97	3.00	2.92	2.94
1493	NASDAQ	PENN	Wed, May 3, 2000	2.95	3.00	2.89	3.00
1492	NASDAQ	PENN	Tue, May 2, 2000	3.16	3.16	2.95	2.95
1491	NASDAQ	PENN	Mon, May 1, 2000	3.09	3.22	3.06	3.09
1490	NASDAQ	PENN	Fri, Apr 28, 2000	3.24	3.25	3.13	3.13
1489	NASDAQ	PENN	Thu, Apr 27, 2000	3.13	3.34	2.97	3.22
1488	NASDAQ	PENN	Wed, Apr 26, 2000	3.28	3.28	3.19	3.25
1487	NASDAQ	PENN	Tue, Apr 25, 2000	3.33	3.41	3.14	3.19
1486	NASDAQ	PENN	Mon, Apr 24, 2000	3.28	3.41	3.19	3.30
1485	NASDAQ	PENN	Thu, Apr 20, 2000	3.08	3.28	3.03	3.28
1484	NASDAQ	PENN	Wed, Apr 19, 2000	3.00	3.16	2.91	3.06
1483	NASDAQ	PENN	Tue, Apr 18, 2000	2.69	3.22	2.66	2.88
1482	NASDAQ	PENN	Mon, Apr 17, 2000	2.70	2.75	2.59	2.72
1481	NASDAQ	PENN	Fri, Apr 14, 2000	2.84	2.95	2.66	2.66
1480	NASDAQ	PENN	Thu, Apr 13, 2000	2.98	2.98	2.88	2.88
1479	NASDAQ	PENN	Wed, Apr 12, 2000	2.95	2.98	2.92	2.94
1478	NASDAQ	PENN	Tue, Apr 11, 2000	3.00	3.00	2.84	2.98
1477	NASDAQ	PENN	Mon, Apr 10, 2000	3.09	3.16	2.91	2.91
1476	NASDAQ	PENN	Fri, Apr 7, 2000	3.22	3.23	3.00	3.13
1475	NASDAQ	PENN	Thu, Apr 6, 2000	2.97	3.31	2.95	3.22
1474	NASDAQ	PENN	Wed, Apr 5, 2000	2.70	2.94	2.63	2.94
1473	NASDAQ	PENN	Tue, Apr 4, 2000	2.91	2.94	2.75	2.91
1472	NASDAQ	PENN	Mon, Apr 3, 2000	2.76	2.97	2.73	2.92
1471	NASDAQ	PENN	Fri, Mar 31, 2000	2.59	2.81	2.58	2.78
1470	NASDAQ	PENN	Thu, Mar 30, 2000	2.61	2.72	2.53	2.53
1469	NASDAQ	PENN	Wed, Mar 29, 2000	2.48	2.77	2.47	2.64
1468	NASDAQ	PENN	Tue, Mar 28, 2000	2.28	2.50	2.28	2.47
1467	NASDAQ	PENN	Mon, Mar 27, 2000	2.33	2.38	2.28	2.28
1466	NASDAQ	PENN	Fri, Mar 24, 2000	2.34	2.41	2.30	2.33
1465	NASDAQ	PENN	Thu, Mar 23, 2000	2.27	2.39	2.20	2.31
1464	NASDAQ	PENN	Wed, Mar 22, 2000	1.98	2.38	1.98	2.26
1463	NASDAQ	PENN	Tue, Mar 21, 2000	1.88	1.91	1.83	1.88
1462	NASDAQ	PENN	Mon, Mar 20, 2000	1.78	1.88	1.75	1.84
1461	NASDAQ	PENN	Fri, Mar 17, 2000	1.77	1.78	1.77	1.78
1460	NASDAQ	PENN	Thu, Mar 16, 2000	1.78	1.81	1.77	1.80
1459	NASDAQ	PENN	Wed, Mar 15, 2000	1.91	1.94	1.72	1.80
1458	NASDAQ	PENN	Tue, Mar 14, 2000	1.94	1.94	1.84	1.88
1457	NASDAQ	PENN	Mon, Mar 13, 2000	1.95	1.97	1.84	1.87
1456	NASDAQ	PENN	Fri, Mar 10, 2000	1.94	2.02	1.92	2.00
1455	NASDAQ	PENN	Thu, Mar 9, 2000	1.91	2.03	1.88	1.94
1454	NASDAQ	PENN	Wed, Mar 8, 2000	1.77	1.91	1.75	1.87
1453	NASDAQ	PENN	Tue, Mar 7, 2000	1.84	1.88	1.70	1.77
1452	NASDAQ	PENN	Mon, Mar 6, 2000	1.88	1.92	1.77	1.92
1451	NASDAQ	PENN	Fri, Mar 3, 2000	1.83	1.84	1.80	1.84
1450	NASDAQ	PENN	Thu, Mar 2, 2000	1.88	1.91	1.81	1.84
1449	NASDAQ	PENN	Wed, Mar 1, 2000	1.84	1.91	1.84	1.91
1448	NASDAQ	PENN	Tue, Feb 29, 2000	1.81	1.88	1.81	1.87
1447	NASDAQ	PENN	Mon, Feb 28, 2000	1.83	1.92	1.80	1.88
1446	NASDAQ	PENN	Fri, Feb 25, 2000	1.94	1.94	1.78	1.88
1445	NASDAQ	PENN	Thu, Feb 24, 2000	1.95	1.95	1.94	1.95
1444	NASDAQ	PENN	Wed, Feb 23, 2000	1.94	2.00	1.94	2.00
1443	NASDAQ	PENN	Tue, Feb 22, 2000	2.00	2.03	1.94	1.98
1442	NASDAQ	PENN	Fri, Feb 18, 2000	2.09	2.09	2.00	2.00
1441	NASDAQ	PENN	Thu, Feb 17, 2000	2.03	2.05	2.00	2.03
1440	NASDAQ	PENN	Wed, Feb 16, 2000	2.04	2.06	2.00	2.06
1439	NASDAQ	PENN	Tue, Feb 15, 2000	2.04	2.09	2.02	2.09
1438	NASDAQ	PENN	Mon, Feb 14, 2000	2.05	2.06	2.00	2.03
1437	NASDAQ	PENN	Fri, Feb 11, 2000	2.03	2.06	1.98	2.06
1436	NASDAQ	PENN	Thu, Feb 10, 2000	2.06	2.08	2.00	2.00
1435	NASDAQ	PENN	Wed, Feb 9, 2000	2.08	2.08	2.03	2.08
1434	NASDAQ	PENN	Tue, Feb 8, 2000	2.06	2.06	2.03	2.03
1433	NASDAQ	PENN	Mon, Feb 7, 2000	2.07	2.08	2.06	2.06
1432	NASDAQ	PENN	Fri, Feb 4, 2000	2.06	2.08	2.03	2.06
1431	NASDAQ	PENN	Thu, Feb 3, 2000	2.05	2.06	2.03	2.06
1430	NASDAQ	PENN	Wed, Feb 2, 2000	2.08	2.16	2.06	2.08
1429	NASDAQ	PENN	Tue, Feb 1, 2000	2.05	2.16	2.05	2.09
1428	NASDAQ	PENN	Mon, Jan 31, 2000	2.01	2.06	2.00	2.05
1427	NASDAQ	PENN	Fri, Jan 28, 2000	2.00	2.03	2.00	2.02
1426	NASDAQ	PENN	Thu, Jan 27, 2000	2.01	2.03	2.00	2.00
1425	NASDAQ	PENN	Wed, Jan 26, 2000	2.00	2.00	1.98	2.00
1424	NASDAQ	PENN	Tue, Jan 25, 2000	2.09	2.13	2.00	2.03
1423	NASDAQ	PENN	Mon, Jan 24, 2000	2.09	2.19	2.09	2.09
1422	NASDAQ	PENN	Fri, Jan 21, 2000	2.13	2.20	2.09	2.09
1421	NASDAQ	PENN	Thu, Jan 20, 2000	2.14	2.14	2.06	2.09
1420	NASDAQ	PENN	Wed, Jan 19, 2000	2.11	2.13	2.09	2.13
1419	NASDAQ	PENN	Tue, Jan 18, 2000	2.14	2.17	2.09	2.09
1418	NASDAQ	PENN	Fri, Jan 14, 2000	2.08	2.16	2.06	2.11
1417	NASDAQ	PENN	Thu, Jan 13, 2000	2.08	2.13	2.06	2.09
1416	NASDAQ	PENN	Wed, Jan 12, 2000	2.09	2.11	2.08	2.11
1415	NASDAQ	PENN	Tue, Jan 11, 2000	2.13	2.15	2.09	2.09
1414	NASDAQ	PENN	Mon, Jan 10, 2000	2.13	2.25	2.13	2.13
1413	NASDAQ	PENN	Fri, Jan 7, 2000	2.25	2.25	2.13	2.19
1412	NASDAQ	PENN	Thu, Jan 6, 2000	2.25	2.28	2.19	2.19
1411	NASDAQ	PENN	Wed, Jan 5, 2000	2.44	2.47	2.19	2.31
1410	NASDAQ	PENN	Tue, Jan 4, 2000	2.33	2.41	2.22	2.34
1409	NASDAQ	PENN	Mon, Jan 3, 2000	2.24	2.38	2.19	2.38
1408	NASDAQ	PENN	Fri, Dec 31, 1999	2.03	2.28	2.03	2.25
1407	NASDAQ	PENN	Thu, Dec 30, 1999	2.09	2.09	1.97	2.03
1406	NASDAQ	PENN	Wed, Dec 29, 1999	2.16	2.19	2.06	2.09
1405	NASDAQ	PENN	Tue, Dec 28, 1999	2.20	2.22	2.14	2.16
1404	NASDAQ	PENN	Mon, Dec 27, 1999	2.20	2.23	2.20	2.20
1403	NASDAQ	PENN	Thu, Dec 23, 1999	2.22	2.23	2.20	2.22
1402	NASDAQ	PENN	Wed, Dec 22, 1999	2.19	2.25	2.19	2.20
1401	NASDAQ	PENN	Tue, Dec 21, 1999	2.20	2.25	2.19	2.20
1400	NASDAQ	PENN	Mon, Dec 20, 1999	2.19	2.25	2.19	2.19
1399	NASDAQ	PENN	Fri, Dec 17, 1999	2.19	2.25	2.17	2.25
1398	NASDAQ	PENN	Thu, Dec 16, 1999	2.30	2.30	2.17	2.19
1397	NASDAQ	PENN	Wed, Dec 15, 1999	2.19	2.48	2.17	2.27
1396	NASDAQ	PENN	Tue, Dec 14, 1999	2.16	2.20	2.09	2.17
1395	NASDAQ	PENN	Mon, Dec 13, 1999	2.19	2.25	2.14	2.14
1394	NASDAQ	PENN	Fri, Dec 10, 1999	2.03	2.28	2.02	2.19
1393	NASDAQ	PENN	Thu, Dec 9, 1999	2.00	2.03	2.00	2.03
1392	NASDAQ	PENN	Wed, Dec 8, 1999	1.98	2.02	1.98	2.00
1391	NASDAQ	PENN	Tue, Dec 7, 1999	1.94	2.00	1.94	2.00
1390	NASDAQ	PENN	Mon, Dec 6, 1999	1.94	2.00	1.92	1.94
1389	NASDAQ	PENN	Fri, Dec 3, 1999	1.95	2.00	1.94	1.98
1388	NASDAQ	PENN	Thu, Dec 2, 1999	1.91	1.95	1.91	1.94
1387	NASDAQ	PENN	Wed, Dec 1, 1999	1.91	1.95	1.89	1.91
1386	NASDAQ	PENN	Tue, Nov 30, 1999	1.89	1.94	1.88	1.89
1385	NASDAQ	PENN	Mon, Nov 29, 1999	1.95	1.97	1.89	1.92
1384	NASDAQ	PENN	Fri, Nov 26, 1999	1.95	1.98	1.95	1.95
1383	NASDAQ	PENN	Wed, Nov 24, 1999	2.05	2.06	1.92	1.98
1382	NASDAQ	PENN	Tue, Nov 23, 1999	2.08	2.09	2.05	2.05
1381	NASDAQ	PENN	Mon, Nov 22, 1999	2.08	2.09	2.08	2.08
1380	NASDAQ	PENN	Fri, Nov 19, 1999	2.08	2.09	2.08	2.09
1379	NASDAQ	PENN	Thu, Nov 18, 1999	2.08	2.09	2.08	2.08
1378	NASDAQ	PENN	Wed, Nov 17, 1999	2.08	2.13	2.08	2.08
1377	NASDAQ	PENN	Tue, Nov 16, 1999	2.08	2.09	2.06	2.08
1376	NASDAQ	PENN	Mon, Nov 15, 1999	2.14	2.14	2.08	2.08
1375	NASDAQ	PENN	Fri, Nov 12, 1999	2.08	2.17	2.06	2.13
1374	NASDAQ	PENN	Thu, Nov 11, 1999	2.13	2.13	2.05	2.08
1373	NASDAQ	PENN	Wed, Nov 10, 1999	2.11	2.16	2.08	2.16
1372	NASDAQ	PENN	Tue, Nov 9, 1999	2.13	2.13	2.11	2.11
1371	NASDAQ	PENN	Mon, Nov 8, 1999	2.13	2.14	2.06	2.14
1370	NASDAQ	PENN	Fri, Nov 5, 1999	2.20	2.20	2.13	2.19
1369	NASDAQ	PENN	Thu, Nov 4, 1999	2.14	2.20	2.14	2.20
1368	NASDAQ	PENN	Wed, Nov 3, 1999	2.15	2.19	2.13	2.17
1367	NASDAQ	PENN	Tue, Nov 2, 1999	2.16	2.18	2.13	2.17
1366	NASDAQ	PENN	Mon, Nov 1, 1999	2.17	2.19	2.16	2.18
1365	NASDAQ	PENN	Fri, Oct 29, 1999	2.19	2.20	2.17	2.19
1364	NASDAQ	PENN	Thu, Oct 28, 1999	2.20	2.23	2.17	2.19
1363	NASDAQ	PENN	Wed, Oct 27, 1999	2.23	2.24	2.19	2.24
1362	NASDAQ	PENN	Tue, Oct 26, 1999	2.28	2.47	2.22	2.23
1361	NASDAQ	PENN	Mon, Oct 25, 1999	2.22	2.25	2.22	2.25
1360	NASDAQ	PENN	Fri, Oct 22, 1999	2.20	2.25	2.20	2.24
1359	NASDAQ	PENN	Thu, Oct 21, 1999	2.22	2.25	2.22	2.22
1358	NASDAQ	PENN	Wed, Oct 20, 1999	2.22	2.25	2.22	2.22
1357	NASDAQ	PENN	Tue, Oct 19, 1999	2.22	2.25	2.22	2.25
1356	NASDAQ	PENN	Mon, Oct 18, 1999	2.22	2.27	2.22	2.25
1355	NASDAQ	PENN	Fri, Oct 15, 1999	2.34	2.34	2.22	2.22
1354	NASDAQ	PENN	Thu, Oct 14, 1999	2.34	2.36	2.34	2.34
1353	NASDAQ	PENN	Wed, Oct 13, 1999	2.36	2.38	2.34	2.34
1352	NASDAQ	PENN	Tue, Oct 12, 1999	2.36	2.38	2.34	2.36
1351	NASDAQ	PENN	Mon, Oct 11, 1999	2.35	2.36	2.34	2.36
1350	NASDAQ	PENN	Fri, Oct 8, 1999	2.34	2.38	2.34	2.36
1349	NASDAQ	PENN	Thu, Oct 7, 1999	2.34	2.38	2.34	2.38
1348	NASDAQ	PENN	Wed, Oct 6, 1999	2.34	2.36	2.34	2.36
1347	NASDAQ	PENN	Tue, Oct 5, 1999	2.36	2.38	2.34	2.38
1346	NASDAQ	PENN	Mon, Oct 4, 1999	2.36	2.39	2.36	2.38
1345	NASDAQ	PENN	Fri, Oct 1, 1999	2.38	2.39	2.34	2.39
1344	NASDAQ	PENN	Thu, Sep 30, 1999	2.34	2.38	2.31	2.38
1343	NASDAQ	PENN	Wed, Sep 29, 1999	2.34	2.36	2.34	2.34
1342	NASDAQ	PENN	Tue, Sep 28, 1999	2.34	2.36	2.34	2.36
1341	NASDAQ	PENN	Mon, Sep 27, 1999	2.38	2.38	2.33	2.34
1340	NASDAQ	PENN	Fri, Sep 24, 1999	2.31	2.36	2.31	2.34
1339	NASDAQ	PENN	Thu, Sep 23, 1999	2.31	2.33	2.30	2.33
1338	NASDAQ	PENN	Wed, Sep 22, 1999	2.31	2.31	2.28	2.30
1337	NASDAQ	PENN	Tue, Sep 21, 1999	2.28	2.34	2.28	2.31
1336	NASDAQ	PENN	Mon, Sep 20, 1999	2.31	2.38	2.25	2.38
1335	NASDAQ	PENN	Fri, Sep 17, 1999	2.31	2.34	2.31	2.33
1334	NASDAQ	PENN	Thu, Sep 16, 1999	2.27	2.44	2.27	2.36
1333	NASDAQ	PENN	Wed, Sep 15, 1999	2.22	2.30	2.22	2.28
1332	NASDAQ	PENN	Tue, Sep 14, 1999	2.22	2.33	2.20	2.25
1331	NASDAQ	PENN	Mon, Sep 13, 1999	2.17	2.25	2.13	2.20
1330	NASDAQ	PENN	Fri, Sep 10, 1999	2.11	2.22	2.09	2.16
1329	NASDAQ	PENN	Thu, Sep 9, 1999	2.09	2.16	2.06	2.13
1328	NASDAQ	PENN	Wed, Sep 8, 1999	2.25	2.25	2.13	2.13
1327	NASDAQ	PENN	Tue, Sep 7, 1999	2.25	2.25	2.19	2.23
1326	NASDAQ	PENN	Fri, Sep 3, 1999	2.19	2.25	2.19	2.25
1325	NASDAQ	PENN	Thu, Sep 2, 1999	2.16	2.22	2.16	2.19
1324	NASDAQ	PENN	Wed, Sep 1, 1999	2.28	2.28	2.16	2.16
1323	NASDAQ	PENN	Tue, Aug 31, 1999	2.30	2.33	2.28	2.28
1322	NASDAQ	PENN	Mon, Aug 30, 1999	2.38	2.38	2.30	2.30
1321	NASDAQ	PENN	Fri, Aug 27, 1999	2.28	2.38	2.28	2.34
1320	NASDAQ	PENN	Thu, Aug 26, 1999	2.38	2.41	2.27	2.28
1319	NASDAQ	PENN	Wed, Aug 25, 1999	2.41	2.44	2.38	2.38
1318	NASDAQ	PENN	Tue, Aug 24, 1999	2.39	2.41	2.38	2.38
1317	NASDAQ	PENN	Mon, Aug 23, 1999	2.41	2.47	2.36	2.38
1316	NASDAQ	PENN	Fri, Aug 20, 1999	2.38	2.44	2.38	2.42
1315	NASDAQ	PENN	Thu, Aug 19, 1999	2.39	2.41	2.39	2.41
1314	NASDAQ	PENN	Wed, Aug 18, 1999	2.38	2.45	2.34	2.44
1313	NASDAQ	PENN	Tue, Aug 17, 1999	2.42	2.45	2.38	2.38
1312	NASDAQ	PENN	Mon, Aug 16, 1999	2.48	2.48	2.41	2.47
1311	NASDAQ	PENN	Fri, Aug 13, 1999	2.48	2.48	2.47	2.48
1310	NASDAQ	PENN	Thu, Aug 12, 1999	2.48	2.50	2.47	2.47
1309	NASDAQ	PENN	Wed, Aug 11, 1999	2.49	2.50	2.45	2.50
1308	NASDAQ	PENN	Tue, Aug 10, 1999	2.45	2.50	2.45	2.47
1307	NASDAQ	PENN	Mon, Aug 9, 1999	2.44	2.50	2.44	2.50
1306	NASDAQ	PENN	Fri, Aug 6, 1999	2.44	2.47	2.44	2.45
1305	NASDAQ	PENN	Thu, Aug 5, 1999	2.45	2.47	2.44	2.45
1304	NASDAQ	PENN	Wed, Aug 4, 1999	2.46	2.50	2.44	2.50
1303	NASDAQ	PENN	Tue, Aug 3, 1999	2.44	2.47	2.44	2.47
1302	NASDAQ	PENN	Mon, Aug 2, 1999	2.50	2.53	2.44	2.45
1301	NASDAQ	PENN	Fri, Jul 30, 1999	2.56	2.56	2.48	2.50
1300	NASDAQ	PENN	Thu, Jul 29, 1999	2.48	2.58	2.44	2.50
1299	NASDAQ	PENN	Wed, Jul 28, 1999	2.38	2.59	2.38	2.59
1298	NASDAQ	PENN	Tue, Jul 27, 1999	2.44	2.44	2.38	2.38
1297	NASDAQ	PENN	Mon, Jul 26, 1999	2.47	2.47	2.38	2.39
1296	NASDAQ	PENN	Fri, Jul 23, 1999	2.39	2.42	2.39	2.39
1295	NASDAQ	PENN	Thu, Jul 22, 1999	2.41	2.42	2.38	2.39
1294	NASDAQ	PENN	Wed, Jul 21, 1999	2.41	2.42	2.38	2.41
1293	NASDAQ	PENN	Tue, Jul 20, 1999	2.44	2.44	2.38	2.41
1292	NASDAQ	PENN	Mon, Jul 19, 1999	2.38	2.41	2.36	2.41
1291	NASDAQ	PENN	Fri, Jul 16, 1999	2.36	2.41	2.36	2.39
1290	NASDAQ	PENN	Thu, Jul 15, 1999	2.39	2.41	2.34	2.41
1289	NASDAQ	PENN	Wed, Jul 14, 1999	2.44	2.44	2.39	2.44
1288	NASDAQ	PENN	Tue, Jul 13, 1999	2.38	2.44	2.38	2.41
1287	NASDAQ	PENN	Mon, Jul 12, 1999	2.43	2.48	2.34	2.42
1286	NASDAQ	PENN	Fri, Jul 9, 1999	2.45	2.50	2.44	2.47
1285	NASDAQ	PENN	Thu, Jul 8, 1999	2.31	2.50	2.31	2.47
1284	NASDAQ	PENN	Wed, Jul 7, 1999	2.33	2.34	2.31	2.31
1283	NASDAQ	PENN	Tue, Jul 6, 1999	2.34	2.34	2.32	2.33
1282	NASDAQ	PENN	Fri, Jul 2, 1999	2.31	2.34	2.31	2.33
1281	NASDAQ	PENN	Thu, Jul 1, 1999	2.28	2.33	2.28	2.32
1280	NASDAQ	PENN	Wed, Jun 30, 1999	2.31	2.33	2.27	2.31
1279	NASDAQ	PENN	Tue, Jun 29, 1999	2.31	2.33	2.31	2.31
1278	NASDAQ	PENN	Mon, Jun 28, 1999	2.39	2.39	2.31	2.31
1277	NASDAQ	PENN	Fri, Jun 25, 1999	2.38	2.39	2.36	2.39
1276	NASDAQ	PENN	Thu, Jun 24, 1999	2.34	2.44	2.31	2.41
1275	NASDAQ	PENN	Wed, Jun 23, 1999	2.31	2.36	2.31	2.31
1274	NASDAQ	PENN	Tue, Jun 22, 1999	2.31	2.33	2.31	2.31
1273	NASDAQ	PENN	Mon, Jun 21, 1999	2.34	2.36	2.31	2.33
1272	NASDAQ	PENN	Fri, Jun 18, 1999	2.31	2.34	2.31	2.34
1271	NASDAQ	PENN	Thu, Jun 17, 1999	2.31	2.33	2.31	2.33
1270	NASDAQ	PENN	Wed, Jun 16, 1999	2.31	2.34	2.31	2.31
1269	NASDAQ	PENN	Tue, Jun 15, 1999	2.32	2.33	2.31	2.31
1268	NASDAQ	PENN	Mon, Jun 14, 1999	2.31	2.34	2.31	2.34
1267	NASDAQ	PENN	Fri, Jun 11, 1999	2.34	2.34	2.31	2.31
1266	NASDAQ	PENN	Thu, Jun 10, 1999	2.31	2.34	2.31	2.34
1265	NASDAQ	PENN	Wed, Jun 9, 1999	2.34	2.34	2.31	2.33
1264	NASDAQ	PENN	Tue, Jun 8, 1999	2.33	2.36	2.31	2.31
1263	NASDAQ	PENN	Mon, Jun 7, 1999	2.36	2.38	2.31	2.33
1262	NASDAQ	PENN	Fri, Jun 4, 1999	2.34	2.34	2.31	2.34
1261	NASDAQ	PENN	Thu, Jun 3, 1999	2.33	2.34	2.31	2.33
1260	NASDAQ	PENN	Wed, Jun 2, 1999	2.31	2.33	2.31	2.33
1259	NASDAQ	PENN	Tue, Jun 1, 1999	2.31	2.34	2.31	2.33
1258	NASDAQ	PENN	Fri, May 28, 1999	2.31	2.34	2.31	2.34
1257	NASDAQ	PENN	Thu, May 27, 1999	2.33	2.36	2.31	2.33
1256	NASDAQ	PENN	Wed, May 26, 1999	2.34	2.34	2.27	2.32
1255	NASDAQ	PENN	Tue, May 25, 1999	2.31	2.34	2.30	2.33
1254	NASDAQ	PENN	Mon, May 24, 1999	2.31	2.36	2.28	2.33
1253	NASDAQ	PENN	Fri, May 21, 1999	2.33	2.38	2.30	2.34
1252	NASDAQ	PENN	Thu, May 20, 1999	2.34	2.36	2.31	2.33
1251	NASDAQ	PENN	Wed, May 19, 1999	2.31	2.36	2.30	2.31
1250	NASDAQ	PENN	Tue, May 18, 1999	2.28	2.38	2.28	2.31
1249	NASDAQ	PENN	Mon, May 17, 1999	2.27	2.34	2.27	2.31
1248	NASDAQ	PENN	Fri, May 14, 1999	2.28	2.31	2.28	2.30
1247	NASDAQ	PENN	Thu, May 13, 1999	2.33	2.34	2.28	2.28
1246	NASDAQ	PENN	Wed, May 12, 1999	2.33	2.45	2.31	2.34
1245	NASDAQ	PENN	Tue, May 11, 1999	2.28	2.33	2.28	2.33
1244	NASDAQ	PENN	Mon, May 10, 1999	2.34	2.41	2.28	2.28
1243	NASDAQ	PENN	Fri, May 7, 1999	2.41	2.44	2.34	2.38
1242	NASDAQ	PENN	Thu, May 6, 1999	2.34	2.44	2.34	2.41
1241	NASDAQ	PENN	Wed, May 5, 1999	2.36	2.38	2.34	2.34
1240	NASDAQ	PENN	Tue, May 4, 1999	2.44	2.44	2.27	2.36
1239	NASDAQ	PENN	Mon, May 3, 1999	2.33	2.48	2.28	2.36
1238	NASDAQ	PENN	Fri, Apr 30, 1999	2.28	2.47	2.25	2.41
1237	NASDAQ	PENN	Thu, Apr 29, 1999	2.06	2.31	2.06	2.28
1236	NASDAQ	PENN	Wed, Apr 28, 1999	2.00	2.14	2.00	2.09
1235	NASDAQ	PENN	Tue, Apr 27, 1999	1.89	2.06	1.89	2.03
1234	NASDAQ	PENN	Mon, Apr 26, 1999	1.89	1.97	1.89	1.97
1233	NASDAQ	PENN	Fri, Apr 23, 1999	1.91	1.94	1.89	1.91
1232	NASDAQ	PENN	Thu, Apr 22, 1999	1.88	1.94	1.88	1.89
1231	NASDAQ	PENN	Wed, Apr 21, 1999	1.98	2.00	1.88	1.88
1230	NASDAQ	PENN	Tue, Apr 20, 1999	1.97	1.97	1.91	1.94
1229	NASDAQ	PENN	Mon, Apr 19, 1999	1.94	1.97	1.88	1.91
1228	NASDAQ	PENN	Fri, Apr 16, 1999	1.84	1.92	1.84	1.91
1227	NASDAQ	PENN	Thu, Apr 15, 1999	1.94	1.95	1.84	1.88
1226	NASDAQ	PENN	Wed, Apr 14, 1999	1.97	1.99	1.92	1.95
1225	NASDAQ	PENN	Tue, Apr 13, 1999	1.97	1.99	1.91	1.94
1224	NASDAQ	PENN	Mon, Apr 12, 1999	1.98	2.00	1.91	1.97
1223	NASDAQ	PENN	Fri, Apr 9, 1999	1.81	2.00	1.81	1.94
1222	NASDAQ	PENN	Thu, Apr 8, 1999	1.97	2.00	1.89	1.94
1221	NASDAQ	PENN	Wed, Apr 7, 1999	1.91	2.02	1.91	1.97
1220	NASDAQ	PENN	Tue, Apr 6, 1999	2.00	2.00	1.88	1.91
1219	NASDAQ	PENN	Mon, Apr 5, 1999	1.88	2.00	1.88	1.88
1218	NASDAQ	PENN	Thu, Apr 1, 1999	1.84	2.00	1.78	1.94
1217	NASDAQ	PENN	Wed, Mar 31, 1999	1.84	1.94	1.72	1.73
1216	NASDAQ	PENN	Tue, Mar 30, 1999	1.91	1.94	1.81	1.88
1215	NASDAQ	PENN	Mon, Mar 29, 1999	1.78	1.91	1.75	1.91
1214	NASDAQ	PENN	Fri, Mar 26, 1999	1.80	1.84	1.72	1.75
1213	NASDAQ	PENN	Thu, Mar 25, 1999	1.88	1.88	1.73	1.80
1212	NASDAQ	PENN	Wed, Mar 24, 1999	1.88	1.92	1.78	1.88
1211	NASDAQ	PENN	Tue, Mar 23, 1999	1.72	1.80	1.72	1.77
1210	NASDAQ	PENN	Mon, Mar 22, 1999	1.78	1.83	1.75	1.78
1209	NASDAQ	PENN	Fri, Mar 19, 1999	1.91	1.91	1.80	1.80
1208	NASDAQ	PENN	Thu, Mar 18, 1999	1.81	1.91	1.78	1.88
1207	NASDAQ	PENN	Wed, Mar 17, 1999	1.86	1.89	1.78	1.89
1206	NASDAQ	PENN	Tue, Mar 16, 1999	1.92	1.94	1.84	1.88
1205	NASDAQ	PENN	Mon, Mar 15, 1999	1.88	2.00	1.81	1.84
1204	NASDAQ	PENN	Fri, Mar 12, 1999	1.63	1.75	1.63	1.75
1203	NASDAQ	PENN	Thu, Mar 11, 1999	1.63	1.67	1.53	1.66
1202	NASDAQ	PENN	Wed, Mar 10, 1999	1.70	1.73	1.56	1.57
1201	NASDAQ	PENN	Tue, Mar 9, 1999	1.64	1.78	1.45	1.72
1200	NASDAQ	PENN	Mon, Mar 8, 1999	2.22	2.27	2.13	2.13
1199	NASDAQ	PENN	Fri, Mar 5, 1999	2.22	2.25	2.16	2.17
1198	NASDAQ	PENN	Thu, Mar 4, 1999	2.22	2.22	2.19	2.19
1197	NASDAQ	PENN	Wed, Mar 3, 1999	2.25	2.25	2.16	2.17
1196	NASDAQ	PENN	Tue, Mar 2, 1999	2.22	2.27	2.19	2.23
1195	NASDAQ	PENN	Mon, Mar 1, 1999	2.41	2.42	2.25	2.28
1194	NASDAQ	PENN	Fri, Feb 26, 1999	2.25	2.45	2.19	2.44
1193	NASDAQ	PENN	Thu, Feb 25, 1999	2.28	2.31	2.16	2.16
1192	NASDAQ	PENN	Wed, Feb 24, 1999	2.31	2.34	2.22	2.25
1191	NASDAQ	PENN	Tue, Feb 23, 1999	2.16	2.25	2.11	2.22
1190	NASDAQ	PENN	Mon, Feb 22, 1999	2.13	2.19	2.09	2.13
1189	NASDAQ	PENN	Fri, Feb 19, 1999	2.19	2.19	2.00	2.14
1188	NASDAQ	PENN	Thu, Feb 18, 1999	2.20	2.20	2.06	2.19
1187	NASDAQ	PENN	Wed, Feb 17, 1999	2.25	2.25	2.14	2.20
1186	NASDAQ	PENN	Tue, Feb 16, 1999	2.47	2.50	2.08	2.22
1185	NASDAQ	PENN	Fri, Feb 12, 1999	2.44	2.47	2.41	2.45
1184	NASDAQ	PENN	Thu, Feb 11, 1999	2.42	2.44	2.31	2.41
1183	NASDAQ	PENN	Wed, Feb 10, 1999	2.50	2.50	2.30	2.34
1182	NASDAQ	PENN	Tue, Feb 9, 1999	2.33	2.38	2.06	2.30
1181	NASDAQ	PENN	Mon, Feb 8, 1999	2.34	2.38	2.28	2.33
1180	NASDAQ	PENN	Fri, Feb 5, 1999	2.31	2.31	2.23	2.31
1179	NASDAQ	PENN	Thu, Feb 4, 1999	2.23	2.31	2.11	2.25
1178	NASDAQ	PENN	Wed, Feb 3, 1999	2.25	2.25	2.17	2.19
1177	NASDAQ	PENN	Tue, Feb 2, 1999	2.16	2.27	2.16	2.20
1176	NASDAQ	PENN	Mon, Feb 1, 1999	1.98	2.06	1.91	2.06
1175	NASDAQ	PENN	Fri, Jan 29, 1999	1.97	2.00	1.91	1.97
1174	NASDAQ	PENN	Thu, Jan 28, 1999	1.88	1.97	1.83	1.97
1173	NASDAQ	PENN	Wed, Jan 27, 1999	1.88	1.94	1.82	1.88
1172	NASDAQ	PENN	Tue, Jan 26, 1999	1.73	1.91	1.72	1.81
1171	NASDAQ	PENN	Mon, Jan 25, 1999	1.75	1.80	1.72	1.77
1170	NASDAQ	PENN	Fri, Jan 22, 1999	1.75	1.75	1.69	1.69
1169	NASDAQ	PENN	Thu, Jan 21, 1999	1.75	1.88	1.75	1.77
1168	NASDAQ	PENN	Wed, Jan 20, 1999	1.78	1.88	1.75	1.80
1167	NASDAQ	PENN	Tue, Jan 19, 1999	1.84	1.84	1.75	1.83
1166	NASDAQ	PENN	Fri, Jan 15, 1999	1.84	1.91	1.78	1.84
1165	NASDAQ	PENN	Thu, Jan 14, 1999	1.78	1.91	1.75	1.75
1164	NASDAQ	PENN	Wed, Jan 13, 1999	1.63	1.78	1.63	1.75
1163	NASDAQ	PENN	Tue, Jan 12, 1999	1.75	1.78	1.67	1.67
1162	NASDAQ	PENN	Mon, Jan 11, 1999	1.73	1.88	1.69	1.75
1161	NASDAQ	PENN	Fri, Jan 8, 1999	1.81	1.88	1.67	1.72
1160	NASDAQ	PENN	Thu, Jan 7, 1999	1.81	1.88	1.75	1.88
1159	NASDAQ	PENN	Wed, Jan 6, 1999	1.69	1.81	1.66	1.81
1158	NASDAQ	PENN	Tue, Jan 5, 1999	1.75	1.75	1.66	1.66
1157	NASDAQ	PENN	Mon, Jan 4, 1999	1.75	1.75	1.66	1.72
1156	NASDAQ	PENN	Thu, Dec 31, 1998	1.66	1.75	1.63	1.75
1155	NASDAQ	PENN	Wed, Dec 30, 1998	1.66	1.69	1.56	1.67
1154	NASDAQ	PENN	Tue, Dec 29, 1998	1.72	1.75	1.63	1.72
1153	NASDAQ	PENN	Mon, Dec 28, 1998	1.75	1.75	1.58	1.69
1152	NASDAQ	PENN	Thu, Dec 24, 1998	1.75	1.78	1.69	1.75
1151	NASDAQ	PENN	Wed, Dec 23, 1998	1.73	1.81	1.67	1.77
1150	NASDAQ	PENN	Tue, Dec 22, 1998	1.84	1.91	1.75	1.78
1149	NASDAQ	PENN	Mon, Dec 21, 1998	1.81	1.89	1.81	1.81
1148	NASDAQ	PENN	Fri, Dec 18, 1998	1.91	1.91	1.78	1.81
1147	NASDAQ	PENN	Thu, Dec 17, 1998	1.88	1.88	1.75	1.84
1146	NASDAQ	PENN	Wed, Dec 16, 1998	1.88	1.88	1.75	1.75
1145	NASDAQ	PENN	Tue, Dec 15, 1998	1.75	1.91	1.75	1.81
1144	NASDAQ	PENN	Mon, Dec 14, 1998	1.88	1.94	1.75	1.75
1143	NASDAQ	PENN	Fri, Dec 11, 1998	1.86	1.97	1.86	1.88
1142	NASDAQ	PENN	Thu, Dec 10, 1998	1.97	2.00	1.84	1.88
1141	NASDAQ	PENN	Wed, Dec 9, 1998	1.94	2.00	1.88	1.92
1140	NASDAQ	PENN	Tue, Dec 8, 1998	1.97	2.00	1.91	1.94
1139	NASDAQ	PENN	Mon, Dec 7, 1998	1.94	2.00	1.94	2.00
1138	NASDAQ	PENN	Fri, Dec 4, 1998	1.94	2.00	1.91	1.91
1137	NASDAQ	PENN	Thu, Dec 3, 1998	1.91	2.00	1.91	2.00
1136	NASDAQ	PENN	Wed, Dec 2, 1998	2.00	2.09	1.88	1.88
1135	NASDAQ	PENN	Tue, Dec 1, 1998	2.06	2.06	2.00	2.05
1134	NASDAQ	PENN	Mon, Nov 30, 1998	2.08	2.16	2.05	2.06
1133	NASDAQ	PENN	Fri, Nov 27, 1998	2.22	2.25	2.09	2.13
1132	NASDAQ	PENN	Wed, Nov 25, 1998	2.00	2.38	1.98	2.14
1131	NASDAQ	PENN	Tue, Nov 24, 1998	1.97	2.00	1.91	1.91
1130	NASDAQ	PENN	Mon, Nov 23, 1998	2.05	2.09	1.97	1.97
1129	NASDAQ	PENN	Fri, Nov 20, 1998	2.00	2.09	2.00	2.02
1128	NASDAQ	PENN	Thu, Nov 19, 1998	2.06	2.06	1.94	2.00
1127	NASDAQ	PENN	Wed, Nov 18, 1998	1.97	2.09	1.91	2.08
1126	NASDAQ	PENN	Tue, Nov 17, 1998	2.14	2.22	1.78	1.91
1125	NASDAQ	PENN	Mon, Nov 16, 1998	2.13	2.22	2.06	2.16
1124	NASDAQ	PENN	Fri, Nov 13, 1998	2.28	2.33	2.03	2.06
1123	NASDAQ	PENN	Thu, Nov 12, 1998	2.50	2.50	2.22	2.28
1122	NASDAQ	PENN	Wed, Nov 11, 1998	2.47	2.52	2.45	2.47
1121	NASDAQ	PENN	Tue, Nov 10, 1998	2.47	2.53	2.41	2.45
1120	NASDAQ	PENN	Mon, Nov 9, 1998	2.53	2.58	2.28	2.50
1119	NASDAQ	PENN	Fri, Nov 6, 1998	2.50	2.58	2.38	2.58
1118	NASDAQ	PENN	Thu, Nov 5, 1998	2.28	2.50	2.28	2.39
1117	NASDAQ	PENN	Wed, Nov 4, 1998	2.16	2.30	2.13	2.28
1116	NASDAQ	PENN	Tue, Nov 3, 1998	2.13	2.16	2.09	2.16
1115	NASDAQ	PENN	Mon, Nov 2, 1998	2.11	2.19	2.11	2.17
1114	NASDAQ	PENN	Fri, Oct 30, 1998	2.20	2.22	2.09	2.09
1113	NASDAQ	PENN	Thu, Oct 29, 1998	2.19	2.22	2.19	2.22
1112	NASDAQ	PENN	Wed, Oct 28, 1998	2.16	2.22	2.14	2.20
1111	NASDAQ	PENN	Tue, Oct 27, 1998	2.20	2.22	2.13	2.16
1110	NASDAQ	PENN	Mon, Oct 26, 1998	2.13	2.19	2.09	2.19
1109	NASDAQ	PENN	Fri, Oct 23, 1998	2.05	2.13	2.02	2.11
1108	NASDAQ	PENN	Thu, Oct 22, 1998	1.97	2.11	1.95	2.05
1107	NASDAQ	PENN	Wed, Oct 21, 1998	2.02	2.02	1.97	2.02
1106	NASDAQ	PENN	Tue, Oct 20, 1998	2.00	2.02	1.97	2.00
1105	NASDAQ	PENN	Mon, Oct 19, 1998	1.97	2.03	1.97	2.00
1104	NASDAQ	PENN	Fri, Oct 16, 1998	2.00	2.00	1.92	2.00
1103	NASDAQ	PENN	Thu, Oct 15, 1998	1.88	2.03	1.78	2.00
1102	NASDAQ	PENN	Wed, Oct 14, 1998	1.81	1.97	1.78	1.92
1101	NASDAQ	PENN	Tue, Oct 13, 1998	1.75	1.84	1.72	1.84
1100	NASDAQ	PENN	Mon, Oct 12, 1998	1.75	1.75	1.69	1.72
1099	NASDAQ	PENN	Fri, Oct 9, 1998	1.53	1.72	1.50	1.64
1098	NASDAQ	PENN	Thu, Oct 8, 1998	1.56	1.58	1.38	1.55
1097	NASDAQ	PENN	Wed, Oct 7, 1998	1.64	1.69	1.56	1.63
1096	NASDAQ	PENN	Tue, Oct 6, 1998	1.80	1.88	1.55	1.63
1095	NASDAQ	PENN	Mon, Oct 5, 1998	1.97	1.97	1.88	1.91
1094	NASDAQ	PENN	Fri, Oct 2, 1998	1.94	1.97	1.89	1.97
1093	NASDAQ	PENN	Thu, Oct 1, 1998	1.84	2.00	1.84	1.91
1092	NASDAQ	PENN	Wed, Sep 30, 1998	2.00	2.00	1.88	2.00
1091	NASDAQ	PENN	Tue, Sep 29, 1998	2.19	2.19	1.97	2.00
1090	NASDAQ	PENN	Mon, Sep 28, 1998	2.28	2.28	2.13	2.19
1089	NASDAQ	PENN	Fri, Sep 25, 1998	2.11	2.16	2.06	2.16
1088	NASDAQ	PENN	Thu, Sep 24, 1998	2.16	2.19	2.09	2.11
1087	NASDAQ	PENN	Wed, Sep 23, 1998	2.09	2.25	2.03	2.16
1086	NASDAQ	PENN	Tue, Sep 22, 1998	2.00	2.06	1.94	2.02
1085	NASDAQ	PENN	Mon, Sep 21, 1998	1.94	1.94	1.84	1.94
1084	NASDAQ	PENN	Fri, Sep 18, 1998	1.81	1.98	1.81	1.98
1083	NASDAQ	PENN	Thu, Sep 17, 1998	1.59	1.69	1.53	1.67
1082	NASDAQ	PENN	Wed, Sep 16, 1998	1.69	1.70	1.61	1.63
1081	NASDAQ	PENN	Tue, Sep 15, 1998	1.53	1.69	1.53	1.66
1080	NASDAQ	PENN	Mon, Sep 14, 1998	1.50	1.61	1.48	1.56
1079	NASDAQ	PENN	Fri, Sep 11, 1998	1.34	1.47	1.34	1.45
1078	NASDAQ	PENN	Thu, Sep 10, 1998	1.44	1.44	1.38	1.42
1077	NASDAQ	PENN	Wed, Sep 9, 1998	1.50	1.50	1.41	1.42
1076	NASDAQ	PENN	Tue, Sep 8, 1998	1.47	1.50	1.41	1.44
1075	NASDAQ	PENN	Fri, Sep 4, 1998	1.44	1.45	1.39	1.41
1074	NASDAQ	PENN	Thu, Sep 3, 1998	1.42	1.45	1.38	1.41
1073	NASDAQ	PENN	Wed, Sep 2, 1998	1.41	1.47	1.38	1.45
1072	NASDAQ	PENN	Tue, Sep 1, 1998	1.31	1.38	1.28	1.38
1071	NASDAQ	PENN	Mon, Aug 31, 1998	1.39	1.39	1.31	1.31
1070	NASDAQ	PENN	Fri, Aug 28, 1998	1.39	1.39	1.34	1.34
1069	NASDAQ	PENN	Thu, Aug 27, 1998	1.34	1.38	1.34	1.34
1068	NASDAQ	PENN	Wed, Aug 26, 1998	1.42	1.47	1.37	1.38
1067	NASDAQ	PENN	Tue, Aug 25, 1998	1.48	1.48	1.42	1.45
1066	NASDAQ	PENN	Mon, Aug 24, 1998	1.44	1.48	1.42	1.45
1065	NASDAQ	PENN	Fri, Aug 21, 1998	1.52	1.52	1.41	1.48
1064	NASDAQ	PENN	Thu, Aug 20, 1998	1.50	1.53	1.44	1.48
1063	NASDAQ	PENN	Wed, Aug 19, 1998	1.63	1.63	1.41	1.52
1062	NASDAQ	PENN	Tue, Aug 18, 1998	1.64	1.64	1.53	1.56
1061	NASDAQ	PENN	Mon, Aug 17, 1998	1.63	1.63	1.59	1.59
1060	NASDAQ	PENN	Fri, Aug 14, 1998	1.64	1.64	1.59	1.61
1059	NASDAQ	PENN	Thu, Aug 13, 1998	1.75	1.75	1.63	1.63
1058	NASDAQ	PENN	Wed, Aug 12, 1998	1.66	1.72	1.66	1.67
1057	NASDAQ	PENN	Tue, Aug 11, 1998	1.63	1.69	1.63	1.66
1056	NASDAQ	PENN	Mon, Aug 10, 1998	1.75	1.75	1.69	1.73
1055	NASDAQ	PENN	Fri, Aug 7, 1998	1.63	1.75	1.63	1.72
1054	NASDAQ	PENN	Thu, Aug 6, 1998	1.69	1.69	1.61	1.61
1053	NASDAQ	PENN	Wed, Aug 5, 1998	1.69	1.69	1.63	1.63
1052	NASDAQ	PENN	Tue, Aug 4, 1998	1.75	1.77	1.56	1.56
1051	NASDAQ	PENN	Mon, Aug 3, 1998	1.81	1.81	1.72	1.75
1050	NASDAQ	PENN	Fri, Jul 31, 1998	1.88	1.88	1.78	1.78
1049	NASDAQ	PENN	Thu, Jul 30, 1998	1.81	1.91	1.81	1.84
1048	NASDAQ	PENN	Wed, Jul 29, 1998	1.97	1.98	1.81	1.83
1047	NASDAQ	PENN	Tue, Jul 28, 1998	1.88	1.97	1.83	1.94
1046	NASDAQ	PENN	Mon, Jul 27, 1998	1.88	1.88	1.78	1.78
1045	NASDAQ	PENN	Fri, Jul 24, 1998	1.89	1.91	1.84	1.86
1044	NASDAQ	PENN	Thu, Jul 23, 1998	1.91	1.94	1.81	1.81
1043	NASDAQ	PENN	Wed, Jul 22, 1998	1.84	1.92	1.81	1.88
1042	NASDAQ	PENN	Tue, Jul 21, 1998	1.88	1.88	1.81	1.88
1041	NASDAQ	PENN	Mon, Jul 20, 1998	1.83	1.86	1.80	1.84
1040	NASDAQ	PENN	Fri, Jul 17, 1998	1.83	1.89	1.83	1.83
1039	NASDAQ	PENN	Thu, Jul 16, 1998	1.88	1.88	1.83	1.84
1038	NASDAQ	PENN	Wed, Jul 15, 1998	1.88	1.88	1.78	1.88
1037	NASDAQ	PENN	Tue, Jul 14, 1998	1.88	1.88	1.84	1.86
1036	NASDAQ	PENN	Mon, Jul 13, 1998	1.88	1.92	1.86	1.86
1035	NASDAQ	PENN	Fri, Jul 10, 1998	1.87	1.89	1.81	1.88
1034	NASDAQ	PENN	Thu, Jul 9, 1998	1.92	1.92	1.84	1.84
1033	NASDAQ	PENN	Wed, Jul 8, 1998	1.86	1.92	1.86	1.89
1032	NASDAQ	PENN	Tue, Jul 7, 1998	1.86	1.89	1.84	1.88
1031	NASDAQ	PENN	Mon, Jul 6, 1998	1.89	1.89	1.84	1.86
1030	NASDAQ	PENN	Thu, Jul 2, 1998	1.88	1.89	1.86	1.88
1029	NASDAQ	PENN	Wed, Jul 1, 1998	1.87	1.89	1.87	1.89
1028	NASDAQ	PENN	Tue, Jun 30, 1998	1.91	1.94	1.86	1.89
1027	NASDAQ	PENN	Mon, Jun 29, 1998	1.88	1.89	1.87	1.88
1026	NASDAQ	PENN	Fri, Jun 26, 1998	1.91	1.94	1.88	1.88
1025	NASDAQ	PENN	Thu, Jun 25, 1998	1.91	1.91	1.88	1.91
1024	NASDAQ	PENN	Wed, Jun 24, 1998	1.91	1.91	1.84	1.91
1023	NASDAQ	PENN	Tue, Jun 23, 1998	1.91	1.91	1.88	1.88
1022	NASDAQ	PENN	Mon, Jun 22, 1998	1.91	1.91	1.84	1.89
1021	NASDAQ	PENN	Fri, Jun 19, 1998	1.88	1.91	1.83	1.88
1020	NASDAQ	PENN	Thu, Jun 18, 1998	1.81	1.88	1.75	1.84
1019	NASDAQ	PENN	Wed, Jun 17, 1998	1.94	1.94	1.70	1.75
1018	NASDAQ	PENN	Tue, Jun 16, 1998	1.91	1.95	1.88	1.91
1017	NASDAQ	PENN	Mon, Jun 15, 1998	2.00	2.00	1.88	1.94
1016	NASDAQ	PENN	Fri, Jun 12, 1998	2.00	2.06	1.94	2.03
1015	NASDAQ	PENN	Thu, Jun 11, 1998	2.09	2.09	1.94	2.00
1014	NASDAQ	PENN	Wed, Jun 10, 1998	2.16	2.25	2.03	2.08
1013	NASDAQ	PENN	Tue, Jun 9, 1998	2.19	2.22	2.13	2.18
1012	NASDAQ	PENN	Mon, Jun 8, 1998	2.13	2.22	2.13	2.16
1011	NASDAQ	PENN	Fri, Jun 5, 1998	2.19	2.22	2.13	2.19
1010	NASDAQ	PENN	Thu, Jun 4, 1998	2.16	2.22	2.13	2.19
1009	NASDAQ	PENN	Wed, Jun 3, 1998	2.23	2.23	2.13	2.16
1008	NASDAQ	PENN	Tue, Jun 2, 1998	2.19	2.25	2.19	2.20
1007	NASDAQ	PENN	Mon, Jun 1, 1998	2.25	2.31	2.19	2.27
1006	NASDAQ	PENN	Fri, May 29, 1998	2.22	2.28	2.19	2.22
1005	NASDAQ	PENN	Thu, May 28, 1998	2.25	2.38	2.22	2.30
1004	NASDAQ	PENN	Wed, May 27, 1998	2.38	2.38	2.20	2.23
1003	NASDAQ	PENN	Tue, May 26, 1998	2.39	2.56	2.28	2.31
1002	NASDAQ	PENN	Fri, May 22, 1998	2.25	2.50	2.25	2.47
1001	NASDAQ	PENN	Thu, May 21, 1998	2.19	2.25	2.14	2.25
1000	NASDAQ	PENN	Wed, May 20, 1998	2.28	2.34	2.13	2.16
999	NASDAQ	PENN	Tue, May 19, 1998	2.45	2.48	2.22	2.25
998	NASDAQ	PENN	Mon, May 18, 1998	2.38	2.45	2.38	2.45
997	NASDAQ	PENN	Fri, May 15, 1998	2.38	2.48	2.38	2.38
996	NASDAQ	PENN	Thu, May 14, 1998	2.50	2.50	2.38	2.38
995	NASDAQ	PENN	Wed, May 13, 1998	2.56	2.56	2.41	2.44
994	NASDAQ	PENN	Tue, May 12, 1998	2.47	2.50	2.38	2.44
993	NASDAQ	PENN	Mon, May 11, 1998	2.50	2.53	2.38	2.38
992	NASDAQ	PENN	Fri, May 8, 1998	2.47	2.63	2.44	2.47
991	NASDAQ	PENN	Thu, May 7, 1998	2.63	2.69	2.47	2.47
990	NASDAQ	PENN	Wed, May 6, 1998	2.66	2.72	2.63	2.64
989	NASDAQ	PENN	Tue, May 5, 1998	2.78	2.88	2.64	2.66
988	NASDAQ	PENN	Mon, May 4, 1998	2.69	3.00	2.69	2.84
987	NASDAQ	PENN	Fri, May 1, 1998	2.64	2.75	2.64	2.75
986	NASDAQ	PENN	Thu, Apr 30, 1998	2.63	2.69	2.63	2.66
985	NASDAQ	PENN	Wed, Apr 29, 1998	2.63	2.69	2.61	2.69
984	NASDAQ	PENN	Tue, Apr 28, 1998	2.67	2.67	2.59	2.63
983	NASDAQ	PENN	Mon, Apr 27, 1998	2.61	2.66	2.59	2.59
982	NASDAQ	PENN	Fri, Apr 24, 1998	2.69	2.70	2.61	2.61
981	NASDAQ	PENN	Thu, Apr 23, 1998	2.66	2.69	2.64	2.66
980	NASDAQ	PENN	Wed, Apr 22, 1998	2.75	2.75	2.66	2.69
979	NASDAQ	PENN	Tue, Apr 21, 1998	2.63	2.77	2.63	2.75
978	NASDAQ	PENN	Mon, Apr 20, 1998	2.63	2.69	2.63	2.69
977	NASDAQ	PENN	Fri, Apr 17, 1998	2.75	2.78	2.66	2.70
976	NASDAQ	PENN	Thu, Apr 16, 1998	2.84	2.84	2.75	2.75
975	NASDAQ	PENN	Wed, Apr 15, 1998	2.75	2.78	2.72	2.75
974	NASDAQ	PENN	Tue, Apr 14, 1998	2.63	2.75	2.63	2.75
973	NASDAQ	PENN	Mon, Apr 13, 1998	2.59	2.75	2.59	2.72
972	NASDAQ	PENN	Thu, Apr 9, 1998	2.75	2.75	2.59	2.69
971	NASDAQ	PENN	Wed, Apr 8, 1998	2.61	2.75	2.61	2.66
970	NASDAQ	PENN	Tue, Apr 7, 1998	2.75	2.75	2.59	2.59
969	NASDAQ	PENN	Mon, Apr 6, 1998	2.78	2.84	2.69	2.70
968	NASDAQ	PENN	Fri, Apr 3, 1998	2.84	2.84	2.75	2.77
967	NASDAQ	PENN	Thu, Apr 2, 1998	2.81	2.81	2.75	2.77
966	NASDAQ	PENN	Wed, Apr 1, 1998	2.75	2.86	2.72	2.77
965	NASDAQ	PENN	Tue, Mar 31, 1998	2.80	2.80	2.73	2.77
964	NASDAQ	PENN	Mon, Mar 30, 1998	2.75	2.80	2.75	2.75
963	NASDAQ	PENN	Fri, Mar 27, 1998	2.75	2.81	2.72	2.80
962	NASDAQ	PENN	Thu, Mar 26, 1998	2.75	2.84	2.63	2.77
961	NASDAQ	PENN	Wed, Mar 25, 1998	2.72	2.88	2.72	2.77
960	NASDAQ	PENN	Tue, Mar 24, 1998	2.69	2.83	2.66	2.72
959	NASDAQ	PENN	Mon, Mar 23, 1998	2.67	2.67	2.56	2.66
958	NASDAQ	PENN	Fri, Mar 20, 1998	2.63	2.63	2.56	2.58
957	NASDAQ	PENN	Thu, Mar 19, 1998	2.64	2.67	2.56	2.56
956	NASDAQ	PENN	Wed, Mar 18, 1998	2.66	2.72	2.59	2.64
955	NASDAQ	PENN	Tue, Mar 17, 1998	2.69	2.75	2.67	2.69
954	NASDAQ	PENN	Mon, Mar 16, 1998	2.77	2.77	2.64	2.66
953	NASDAQ	PENN	Fri, Mar 13, 1998	2.78	2.78	2.72	2.72
952	NASDAQ	PENN	Thu, Mar 12, 1998	2.66	2.75	2.66	2.75
951	NASDAQ	PENN	Wed, Mar 11, 1998	2.78	2.78	2.69	2.72
950	NASDAQ	PENN	Tue, Mar 10, 1998	2.81	2.81	2.75	2.77
949	NASDAQ	PENN	Mon, Mar 9, 1998	2.88	2.88	2.73	2.77
948	NASDAQ	PENN	Fri, Mar 6, 1998	2.75	2.94	2.75	2.81
947	NASDAQ	PENN	Thu, Mar 5, 1998	2.69	2.78	2.66	2.73
946	NASDAQ	PENN	Wed, Mar 4, 1998	2.75	2.81	2.69	2.72
945	NASDAQ	PENN	Tue, Mar 3, 1998	2.69	2.84	2.53	2.72
944	NASDAQ	PENN	Mon, Mar 2, 1998	2.56	2.63	2.52	2.56
943	NASDAQ	PENN	Fri, Feb 27, 1998	2.50	2.56	2.47	2.52
942	NASDAQ	PENN	Thu, Feb 26, 1998	2.66	2.66	2.50	2.55
941	NASDAQ	PENN	Wed, Feb 25, 1998	2.69	2.75	2.59	2.64
940	NASDAQ	PENN	Tue, Feb 24, 1998	2.75	2.84	2.66	2.72
939	NASDAQ	PENN	Mon, Feb 23, 1998	2.59	2.84	2.59	2.72
938	NASDAQ	PENN	Fri, Feb 20, 1998	2.59	2.72	2.58	2.72
937	NASDAQ	PENN	Thu, Feb 19, 1998	2.61	2.72	2.59	2.59
936	NASDAQ	PENN	Wed, Feb 18, 1998	2.61	2.70	2.61	2.63
935	NASDAQ	PENN	Tue, Feb 17, 1998	2.61	2.69	2.56	2.64
934	NASDAQ	PENN	Fri, Feb 13, 1998	2.56	2.63	2.55	2.61
933	NASDAQ	PENN	Thu, Feb 12, 1998	2.63	2.69	2.56	2.64
932	NASDAQ	PENN	Wed, Feb 11, 1998	2.72	2.75	2.50	2.63
931	NASDAQ	PENN	Tue, Feb 10, 1998	2.97	2.97	2.70	2.72
930	NASDAQ	PENN	Mon, Feb 9, 1998	3.00	3.00	2.81	2.89
929	NASDAQ	PENN	Fri, Feb 6, 1998	2.53	2.75	2.50	2.75
928	NASDAQ	PENN	Thu, Feb 5, 1998	2.50	2.52	2.45	2.50
927	NASDAQ	PENN	Wed, Feb 4, 1998	2.56	2.56	2.50	2.50
926	NASDAQ	PENN	Tue, Feb 3, 1998	2.50	2.56	2.38	2.52
925	NASDAQ	PENN	Mon, Feb 2, 1998	2.66	2.66	2.38	2.38
924	NASDAQ	PENN	Fri, Jan 30, 1998	2.78	2.78	2.56	2.59
923	NASDAQ	PENN	Thu, Jan 29, 1998	2.88	2.88	2.72	2.77
922	NASDAQ	PENN	Wed, Jan 28, 1998	3.03	3.03	2.88	2.94
921	NASDAQ	PENN	Tue, Jan 27, 1998	3.13	3.25	2.97	3.00
920	NASDAQ	PENN	Mon, Jan 26, 1998	3.00	3.28	2.91	3.13
919	NASDAQ	PENN	Fri, Jan 23, 1998	2.78	2.95	2.72	2.94
918	NASDAQ	PENN	Thu, Jan 22, 1998	2.56	2.81	2.53	2.78
917	NASDAQ	PENN	Wed, Jan 21, 1998	2.66	2.69	2.56	2.63
916	NASDAQ	PENN	Tue, Jan 20, 1998	2.50	2.59	2.44	2.59
915	NASDAQ	PENN	Fri, Jan 16, 1998	2.41	2.41	2.38	2.38
914	NASDAQ	PENN	Thu, Jan 15, 1998	2.50	2.50	2.36	2.42
913	NASDAQ	PENN	Wed, Jan 14, 1998	2.41	2.47	2.34	2.47
912	NASDAQ	PENN	Tue, Jan 13, 1998	2.47	2.47	2.38	2.38
911	NASDAQ	PENN	Mon, Jan 12, 1998	2.36	2.44	2.31	2.38
910	NASDAQ	PENN	Fri, Jan 9, 1998	2.41	2.50	2.38	2.38
909	NASDAQ	PENN	Thu, Jan 8, 1998	2.53	2.53	2.41	2.50
908	NASDAQ	PENN	Wed, Jan 7, 1998	2.69	2.69	2.44	2.53
907	NASDAQ	PENN	Tue, Jan 6, 1998	2.72	2.72	2.56	2.67
906	NASDAQ	PENN	Mon, Jan 5, 1998	2.44	2.80	2.41	2.72
905	NASDAQ	PENN	Fri, Jan 2, 1998	2.47	2.47	2.34	2.44
904	NASDAQ	PENN	Wed, Dec 31, 1997	2.28	2.50	2.27	2.44
903	NASDAQ	PENN	Tue, Dec 30, 1997	2.25	2.30	2.22	2.27
902	NASDAQ	PENN	Mon, Dec 29, 1997	2.25	2.47	2.25	2.28
901	NASDAQ	PENN	Fri, Dec 26, 1997	2.31	2.34	2.19	2.19
900	NASDAQ	PENN	Wed, Dec 24, 1997	2.38	2.38	2.28	2.34
899	NASDAQ	PENN	Tue, Dec 23, 1997	2.41	2.47	2.36	2.38
898	NASDAQ	PENN	Mon, Dec 22, 1997	2.45	2.53	2.42	2.45
897	NASDAQ	PENN	Fri, Dec 19, 1997	2.47	2.53	2.38	2.50
896	NASDAQ	PENN	Thu, Dec 18, 1997	2.47	2.56	2.45	2.48
895	NASDAQ	PENN	Wed, Dec 17, 1997	2.38	2.53	2.38	2.53
894	NASDAQ	PENN	Tue, Dec 16, 1997	2.72	2.72	2.38	2.47
893	NASDAQ	PENN	Mon, Dec 15, 1997	2.66	2.72	2.53	2.53
892	NASDAQ	PENN	Fri, Dec 12, 1997	2.88	2.88	2.66	2.75
891	NASDAQ	PENN	Thu, Dec 11, 1997	2.69	2.81	2.69	2.78
890	NASDAQ	PENN	Wed, Dec 10, 1997	2.81	2.88	2.66	2.72
889	NASDAQ	PENN	Tue, Dec 9, 1997	2.78	2.88	2.69	2.81
888	NASDAQ	PENN	Mon, Dec 8, 1997	2.76	2.84	2.72	2.78
887	NASDAQ	PENN	Fri, Dec 5, 1997	2.66	2.94	2.63	2.84
886	NASDAQ	PENN	Thu, Dec 4, 1997	2.56	2.75	2.38	2.66
885	NASDAQ	PENN	Wed, Dec 3, 1997	2.69	2.72	2.47	2.56
884	NASDAQ	PENN	Tue, Dec 2, 1997	2.84	2.84	2.66	2.70
883	NASDAQ	PENN	Mon, Dec 1, 1997	2.88	2.94	2.81	2.81
882	NASDAQ	PENN	Fri, Nov 28, 1997	2.95	2.95	2.83	2.88
881	NASDAQ	PENN	Wed, Nov 26, 1997	3.03	3.03	2.94	3.02
880	NASDAQ	PENN	Tue, Nov 25, 1997	3.02	3.06	2.94	3.02
879	NASDAQ	PENN	Mon, Nov 24, 1997	3.03	3.05	3.00	3.02
878	NASDAQ	PENN	Fri, Nov 21, 1997	3.06	3.09	3.00	3.00
877	NASDAQ	PENN	Thu, Nov 20, 1997	3.19	3.20	2.97	3.03
876	NASDAQ	PENN	Wed, Nov 19, 1997	3.00	3.16	3.00	3.16
875	NASDAQ	PENN	Tue, Nov 18, 1997	3.19	3.22	3.06	3.09
874	NASDAQ	PENN	Mon, Nov 17, 1997	3.00	3.13	2.97	3.13
873	NASDAQ	PENN	Fri, Nov 14, 1997	2.86	2.97	2.84	2.88
872	NASDAQ	PENN	Thu, Nov 13, 1997	2.98	2.98	2.86	2.91
871	NASDAQ	PENN	Wed, Nov 12, 1997	3.00	3.06	2.94	2.97
870	NASDAQ	PENN	Tue, Nov 11, 1997	3.19	3.19	3.02	3.03
869	NASDAQ	PENN	Mon, Nov 10, 1997	3.25	3.28	3.08	3.14
868	NASDAQ	PENN	Fri, Nov 7, 1997	3.16	3.19	3.09	3.19
867	NASDAQ	PENN	Thu, Nov 6, 1997	3.28	3.31	3.14	3.16
866	NASDAQ	PENN	Wed, Nov 5, 1997	3.22	3.38	3.19	3.27
865	NASDAQ	PENN	Tue, Nov 4, 1997	3.88	3.97	3.03	3.19
864	NASDAQ	PENN	Mon, Nov 3, 1997	4.06	4.19	4.03	4.13
863	NASDAQ	PENN	Fri, Oct 31, 1997	4.16	4.16	3.98	4.02
862	NASDAQ	PENN	Thu, Oct 30, 1997	4.00	4.13	3.94	3.94
861	NASDAQ	PENN	Wed, Oct 29, 1997	3.94	4.34	3.91	4.16
860	NASDAQ	PENN	Tue, Oct 28, 1997	3.72	3.94	3.56	3.91
859	NASDAQ	PENN	Mon, Oct 27, 1997	4.25	4.25	3.75	3.78
858	NASDAQ	PENN	Fri, Oct 24, 1997	4.31	4.34	4.19	4.25
857	NASDAQ	PENN	Thu, Oct 23, 1997	4.38	4.38	4.22	4.25
856	NASDAQ	PENN	Wed, Oct 22, 1997	4.44	4.50	4.38	4.39
855	NASDAQ	PENN	Tue, Oct 21, 1997	4.28	4.50	4.28	4.50
854	NASDAQ	PENN	Mon, Oct 20, 1997	4.28	4.41	4.22	4.38
853	NASDAQ	PENN	Fri, Oct 17, 1997	4.50	4.50	4.09	4.23
852	NASDAQ	PENN	Thu, Oct 16, 1997	4.53	4.59	4.50	4.50
851	NASDAQ	PENN	Wed, Oct 15, 1997	4.69	4.72	4.50	4.56
850	NASDAQ	PENN	Tue, Oct 14, 1997	4.66	4.75	4.63	4.69
849	NASDAQ	PENN	Mon, Oct 13, 1997	4.75	4.75	4.63	4.69
848	NASDAQ	PENN	Fri, Oct 10, 1997	4.66	4.72	4.63	4.72
847	NASDAQ	PENN	Thu, Oct 9, 1997	4.69	4.75	4.66	4.69
846	NASDAQ	PENN	Wed, Oct 8, 1997	4.69	4.75	4.69	4.75
845	NASDAQ	PENN	Tue, Oct 7, 1997	4.66	4.75	4.66	4.69
844	NASDAQ	PENN	Mon, Oct 6, 1997	4.75	4.81	4.69	4.75
843	NASDAQ	PENN	Fri, Oct 3, 1997	4.75	4.81	4.75	4.81
842	NASDAQ	PENN	Thu, Oct 2, 1997	4.80	4.81	4.72	4.75
841	NASDAQ	PENN	Wed, Oct 1, 1997	4.72	4.81	4.72	4.75
840	NASDAQ	PENN	Tue, Sep 30, 1997	4.72	4.72	4.66	4.66
839	NASDAQ	PENN	Mon, Sep 29, 1997	4.63	4.72	4.61	4.66
838	NASDAQ	PENN	Fri, Sep 26, 1997	4.75	4.78	4.63	4.64
837	NASDAQ	PENN	Thu, Sep 25, 1997	4.88	4.94	4.75	4.75
836	NASDAQ	PENN	Wed, Sep 24, 1997	4.91	4.97	4.88	4.88
835	NASDAQ	PENN	Tue, Sep 23, 1997	5.00	5.00	4.91	4.91
834	NASDAQ	PENN	Mon, Sep 22, 1997	5.00	5.03	4.94	5.03
833	NASDAQ	PENN	Fri, Sep 19, 1997	4.88	4.97	4.88	4.97
832	NASDAQ	PENN	Thu, Sep 18, 1997	5.00	5.00	4.88	4.88
831	NASDAQ	PENN	Wed, Sep 17, 1997	4.88	5.00	4.88	5.00
830	NASDAQ	PENN	Tue, Sep 16, 1997	4.94	4.94	4.84	4.88
829	NASDAQ	PENN	Mon, Sep 15, 1997	5.03	5.03	4.84	4.94
828	NASDAQ	PENN	Fri, Sep 12, 1997	4.94	4.97	4.84	4.97
827	NASDAQ	PENN	Thu, Sep 11, 1997	4.84	5.03	4.84	4.89
826	NASDAQ	PENN	Wed, Sep 10, 1997	4.88	4.94	4.78	4.88
825	NASDAQ	PENN	Tue, Sep 9, 1997	4.66	4.88	4.63	4.84
824	NASDAQ	PENN	Mon, Sep 8, 1997	4.88	4.88	4.56	4.66
823	NASDAQ	PENN	Fri, Sep 5, 1997	4.75	4.91	4.75	4.81
822	NASDAQ	PENN	Thu, Sep 4, 1997	4.66	4.78	4.50	4.75
821	NASDAQ	PENN	Wed, Sep 3, 1997	4.66	4.66	4.53	4.63
820	NASDAQ	PENN	Tue, Sep 2, 1997	4.65	4.66	4.47	4.66
819	NASDAQ	PENN	Fri, Aug 29, 1997	4.31	4.56	4.31	4.44
818	NASDAQ	PENN	Thu, Aug 28, 1997	4.31	4.43	4.31	4.38
817	NASDAQ	PENN	Wed, Aug 27, 1997	4.31	4.47	4.19	4.41
816	NASDAQ	PENN	Tue, Aug 26, 1997	4.41	4.41	4.19	4.28
815	NASDAQ	PENN	Mon, Aug 25, 1997	4.34	4.53	4.25	4.25
814	NASDAQ	PENN	Fri, Aug 22, 1997	4.34	4.34	4.16	4.31
813	NASDAQ	PENN	Thu, Aug 21, 1997	4.25	4.38	4.25	4.34
812	NASDAQ	PENN	Wed, Aug 20, 1997	4.31	4.38	4.22	4.38
811	NASDAQ	PENN	Tue, Aug 19, 1997	4.25	4.63	4.22	4.31
810	NASDAQ	PENN	Mon, Aug 18, 1997	4.03	4.44	4.00	4.25
809	NASDAQ	PENN	Fri, Aug 15, 1997	4.00	4.03	4.00	4.03
808	NASDAQ	PENN	Thu, Aug 14, 1997	3.91	4.03	3.91	3.91
807	NASDAQ	PENN	Wed, Aug 13, 1997	4.03	4.03	3.91	3.97
806	NASDAQ	PENN	Tue, Aug 12, 1997	3.97	4.03	3.91	4.03
805	NASDAQ	PENN	Mon, Aug 11, 1997	4.16	4.16	3.78	3.94
804	NASDAQ	PENN	Fri, Aug 8, 1997	4.17	4.28	4.03	4.09
803	NASDAQ	PENN	Thu, Aug 7, 1997	4.28	4.28	4.17	4.21
802	NASDAQ	PENN	Wed, Aug 6, 1997	4.25	4.25	4.13	4.22
801	NASDAQ	PENN	Tue, Aug 5, 1997	3.97	4.25	3.97	4.19
800	NASDAQ	PENN	Mon, Aug 4, 1997	4.06	4.06	3.97	4.00
799	NASDAQ	PENN	Fri, Aug 1, 1997	4.06	4.06	3.94	4.00
798	NASDAQ	PENN	Thu, Jul 31, 1997	4.00	4.06	3.91	4.06
797	NASDAQ	PENN	Wed, Jul 30, 1997	3.75	4.00	3.69	4.00
796	NASDAQ	PENN	Tue, Jul 29, 1997	3.66	3.78	3.66	3.69
795	NASDAQ	PENN	Mon, Jul 28, 1997	3.66	3.78	3.66	3.72
794	NASDAQ	PENN	Fri, Jul 25, 1997	3.78	3.78	3.66	3.72
793	NASDAQ	PENN	Thu, Jul 24, 1997	3.78	3.78	3.72	3.73
792	NASDAQ	PENN	Wed, Jul 23, 1997	3.78	3.78	3.69	3.72
791	NASDAQ	PENN	Tue, Jul 22, 1997	3.69	3.78	3.69	3.78
790	NASDAQ	PENN	Mon, Jul 21, 1997	3.75	3.75	3.69	3.75
789	NASDAQ	PENN	Fri, Jul 18, 1997	3.66	3.75	3.66	3.72
788	NASDAQ	PENN	Thu, Jul 17, 1997	3.75	3.75	3.66	3.70
787	NASDAQ	PENN	Wed, Jul 16, 1997	3.69	3.75	3.66	3.72
786	NASDAQ	PENN	Tue, Jul 15, 1997	3.84	3.84	3.69	3.75
785	NASDAQ	PENN	Mon, Jul 14, 1997	3.97	3.97	3.78	3.84
784	NASDAQ	PENN	Fri, Jul 11, 1997	3.97	3.97	3.84	3.97
783	NASDAQ	PENN	Thu, Jul 10, 1997	3.91	4.00	3.84	3.97
782	NASDAQ	PENN	Wed, Jul 9, 1997	4.16	4.16	3.91	3.97
781	NASDAQ	PENN	Tue, Jul 8, 1997	4.19	4.19	4.03	4.16
780	NASDAQ	PENN	Mon, Jul 7, 1997	4.25	4.25	4.06	4.09
779	NASDAQ	PENN	Thu, Jul 3, 1997	4.25	4.25	4.16	4.16
778	NASDAQ	PENN	Wed, Jul 2, 1997	4.19	4.25	4.13	4.25
777	NASDAQ	PENN	Tue, Jul 1, 1997	3.81	4.13	3.69	4.13
776	NASDAQ	PENN	Mon, Jun 30, 1997	3.84	3.84	3.69	3.72
775	NASDAQ	PENN	Fri, Jun 27, 1997	3.69	3.84	3.50	3.84
774	NASDAQ	PENN	Thu, Jun 26, 1997	3.69	3.69	3.50	3.56
773	NASDAQ	PENN	Wed, Jun 25, 1997	3.88	3.88	3.50	3.59
772	NASDAQ	PENN	Tue, Jun 24, 1997	3.72	3.84	3.66	3.69
771	NASDAQ	PENN	Mon, Jun 23, 1997	3.66	3.88	3.66	3.81
770	NASDAQ	PENN	Fri, Jun 20, 1997	3.75	3.81	3.63	3.72
769	NASDAQ	PENN	Thu, Jun 19, 1997	3.91	3.97	3.75	3.75
768	NASDAQ	PENN	Wed, Jun 18, 1997	3.91	4.00	3.91	3.94
767	NASDAQ	PENN	Tue, Jun 17, 1997	3.98	4.06	3.91	3.91
766	NASDAQ	PENN	Mon, Jun 16, 1997	4.06	4.06	3.91	4.06
765	NASDAQ	PENN	Fri, Jun 13, 1997	3.91	4.06	3.91	3.91
764	NASDAQ	PENN	Thu, Jun 12, 1997	4.16	4.16	3.91	3.92
763	NASDAQ	PENN	Wed, Jun 11, 1997	4.09	4.16	3.94	4.00
762	NASDAQ	PENN	Tue, Jun 10, 1997	3.97	4.06	3.94	4.00
761	NASDAQ	PENN	Mon, Jun 9, 1997	4.00	4.06	3.91	3.91
760	NASDAQ	PENN	Fri, Jun 6, 1997	4.00	4.16	4.00	4.00
759	NASDAQ	PENN	Thu, Jun 5, 1997	4.47	4.47	4.00	4.16
758	NASDAQ	PENN	Wed, Jun 4, 1997	4.38	4.50	4.31	4.47
757	NASDAQ	PENN	Tue, Jun 3, 1997	4.50	4.50	4.31	4.34
756	NASDAQ	PENN	Mon, Jun 2, 1997	4.41	4.50	4.41	4.44
755	NASDAQ	PENN	Fri, May 30, 1997	4.56	4.56	4.38	4.50
754	NASDAQ	PENN	Thu, May 29, 1997	4.50	4.59	4.50	4.50
753	NASDAQ	PENN	Wed, May 28, 1997	4.69	4.69	4.50	4.56
752	NASDAQ	PENN	Tue, May 27, 1997	4.78	4.78	4.59	4.63
751	NASDAQ	PENN	Fri, May 23, 1997	4.78	4.78	4.72	4.78
750	NASDAQ	PENN	Thu, May 22, 1997	4.53	4.91	4.50	4.75
749	NASDAQ	PENN	Wed, May 21, 1997	4.38	4.53	4.38	4.44
748	NASDAQ	PENN	Tue, May 20, 1997	4.44	4.44	4.28	4.41
747	NASDAQ	PENN	Mon, May 19, 1997	4.38	4.44	4.25	4.38
746	NASDAQ	PENN	Fri, May 16, 1997	4.41	4.41	4.19	4.25
745	NASDAQ	PENN	Thu, May 15, 1997	4.41	4.41	4.25	4.25
744	NASDAQ	PENN	Wed, May 14, 1997	4.38	4.56	4.25	4.33
743	NASDAQ	PENN	Tue, May 13, 1997	3.81	4.53	3.81	4.25
742	NASDAQ	PENN	Mon, May 12, 1997	3.69	4.00	3.69	4.00
741	NASDAQ	PENN	Fri, May 9, 1997	3.94	3.94	3.72	3.75
740	NASDAQ	PENN	Thu, May 8, 1997	3.72	3.94	3.72	3.81
739	NASDAQ	PENN	Wed, May 7, 1997	3.88	3.88	3.69	3.81
738	NASDAQ	PENN	Tue, May 6, 1997	3.66	4.06	3.66	3.88
737	NASDAQ	PENN	Mon, May 5, 1997	3.63	3.88	3.63	3.72
736	NASDAQ	PENN	Fri, May 2, 1997	3.63	3.81	3.50	3.81
735	NASDAQ	PENN	Thu, May 1, 1997	3.56	3.63	3.50	3.63
734	NASDAQ	PENN	Wed, Apr 30, 1997	3.56	3.56	3.44	3.44
733	NASDAQ	PENN	Tue, Apr 29, 1997	3.44	3.56	3.44	3.56
732	NASDAQ	PENN	Mon, Apr 28, 1997	3.44	3.56	3.44	3.50
731	NASDAQ	PENN	Fri, Apr 25, 1997	3.69	3.69	3.44	3.47
730	NASDAQ	PENN	Thu, Apr 24, 1997	3.69	3.69	3.50	3.69
729	NASDAQ	PENN	Wed, Apr 23, 1997	3.56	3.75	3.50	3.63
728	NASDAQ	PENN	Tue, Apr 22, 1997	3.75	3.88	3.56	3.75
727	NASDAQ	PENN	Mon, Apr 21, 1997	3.88	3.88	3.75	3.78
726	NASDAQ	PENN	Fri, Apr 18, 1997	3.94	3.94	3.75	3.75
725	NASDAQ	PENN	Thu, Apr 17, 1997	3.75	3.88	3.75	3.78
724	NASDAQ	PENN	Wed, Apr 16, 1997	3.84	3.84	3.75	3.75
723	NASDAQ	PENN	Tue, Apr 15, 1997	3.84	3.84	3.75	3.84
722	NASDAQ	PENN	Mon, Apr 14, 1997	3.88	4.00	3.75	3.84
721	NASDAQ	PENN	Fri, Apr 11, 1997	3.88	4.03	3.88	3.88
720	NASDAQ	PENN	Thu, Apr 10, 1997	4.00	4.03	3.81	4.03
719	NASDAQ	PENN	Wed, Apr 9, 1997	4.00	4.00	3.83	3.91
718	NASDAQ	PENN	Tue, Apr 8, 1997	3.88	4.00	3.75	4.00
717	NASDAQ	PENN	Mon, Apr 7, 1997	4.03	4.03	3.72	3.88
716	NASDAQ	PENN	Fri, Apr 4, 1997	3.94	4.03	3.94	4.03
715	NASDAQ	PENN	Thu, Apr 3, 1997	3.88	4.13	3.88	4.03
714	NASDAQ	PENN	Wed, Apr 2, 1997	4.13	4.13	3.88	4.06
713	NASDAQ	PENN	Tue, Apr 1, 1997	4.19	4.19	3.94	4.13
712	NASDAQ	PENN	Mon, Mar 31, 1997	3.94	4.13	3.94	4.13
711	NASDAQ	PENN	Thu, Mar 27, 1997	4.13	4.25	4.00	4.13
710	NASDAQ	PENN	Wed, Mar 26, 1997	4.06	4.25	4.00	4.25
709	NASDAQ	PENN	Tue, Mar 25, 1997	4.00	4.13	4.00	4.13
708	NASDAQ	PENN	Mon, Mar 24, 1997	3.94	4.13	3.94	4.06
707	NASDAQ	PENN	Fri, Mar 21, 1997	3.88	4.06	3.88	4.06
706	NASDAQ	PENN	Thu, Mar 20, 1997	4.06	4.06	3.88	4.06
705	NASDAQ	PENN	Wed, Mar 19, 1997	4.00	4.13	3.88	3.88
704	NASDAQ	PENN	Tue, Mar 18, 1997	4.00	4.00	3.81	4.00
703	NASDAQ	PENN	Mon, Mar 17, 1997	3.94	4.00	3.75	3.84
702	NASDAQ	PENN	Fri, Mar 14, 1997	3.94	3.94	3.75	3.75
701	NASDAQ	PENN	Thu, Mar 13, 1997	4.06	4.06	3.75	3.94
700	NASDAQ	PENN	Wed, Mar 12, 1997	4.25	4.25	3.94	4.03
699	NASDAQ	PENN	Tue, Mar 11, 1997	4.06	4.25	4.06	4.19
698	NASDAQ	PENN	Mon, Mar 10, 1997	4.19	4.38	4.13	4.13
697	NASDAQ	PENN	Fri, Mar 7, 1997	4.31	4.44	4.19	4.19
696	NASDAQ	PENN	Thu, Mar 6, 1997	4.00	4.31	3.88	4.19
695	NASDAQ	PENN	Wed, Mar 5, 1997	3.75	3.88	3.69	3.88
694	NASDAQ	PENN	Tue, Mar 4, 1997	3.50	3.88	3.50	3.63
693	NASDAQ	PENN	Mon, Mar 3, 1997	3.88	3.88	3.50	3.69
692	NASDAQ	PENN	Fri, Feb 28, 1997	3.94	4.06	3.69	3.88
691	NASDAQ	PENN	Thu, Feb 27, 1997	4.13	4.13	3.88	3.88
690	NASDAQ	PENN	Wed, Feb 26, 1997	4.06	4.13	4.00	4.12
689	NASDAQ	PENN	Tue, Feb 25, 1997	4.09	4.19	4.06	4.06
688	NASDAQ	PENN	Mon, Feb 24, 1997	4.08	4.13	4.06	4.09
687	NASDAQ	PENN	Fri, Feb 21, 1997	4.13	4.13	4.06	4.13
686	NASDAQ	PENN	Thu, Feb 20, 1997	4.16	4.16	4.00	4.09
685	NASDAQ	PENN	Wed, Feb 19, 1997	4.13	4.16	4.00	4.16
684	NASDAQ	PENN	Tue, Feb 18, 1997	4.00	4.13	3.94	4.13
683	NASDAQ	PENN	Fri, Feb 14, 1997	3.72	4.19	3.72	4.00
682	NASDAQ	PENN	Thu, Feb 13, 1997	3.63	3.72	3.63	3.72
681	NASDAQ	PENN	Wed, Feb 12, 1997	3.75	3.75	3.63	3.63
680	NASDAQ	PENN	Tue, Feb 11, 1997	3.94	3.94	3.72	3.84
679	NASDAQ	PENN	Mon, Feb 10, 1997	4.13	4.13	3.72	3.88
678	NASDAQ	PENN	Fri, Feb 7, 1997	3.81	4.13	3.81	4.06
677	NASDAQ	PENN	Thu, Feb 6, 1997	4.25	4.25	3.88	4.00
676	NASDAQ	PENN	Wed, Feb 5, 1997	4.50	4.50	4.06	4.06
675	NASDAQ	PENN	Tue, Feb 4, 1997	4.50	4.50	4.38	4.38
674	NASDAQ	PENN	Mon, Feb 3, 1997	4.50	4.50	4.38	4.44
673	NASDAQ	PENN	Fri, Jan 31, 1997	4.38	4.50	4.28	4.50
672	NASDAQ	PENN	Thu, Jan 30, 1997	4.38	4.50	4.38	4.38
671	NASDAQ	PENN	Wed, Jan 29, 1997	4.50	4.50	4.38	4.38
670	NASDAQ	PENN	Tue, Jan 28, 1997	4.50	4.50	4.38	4.50
669	NASDAQ	PENN	Mon, Jan 27, 1997	4.53	4.53	4.25	4.50
668	NASDAQ	PENN	Fri, Jan 24, 1997	4.56	4.56	4.25	4.50
667	NASDAQ	PENN	Thu, Jan 23, 1997	4.56	4.56	4.25	4.53
666	NASDAQ	PENN	Wed, Jan 22, 1997	4.56	4.56	4.44	4.56
665	NASDAQ	PENN	Tue, Jan 21, 1997	4.38	4.56	4.34	4.53
664	NASDAQ	PENN	Mon, Jan 20, 1997	4.38	4.44	4.06	4.38
663	NASDAQ	PENN	Fri, Jan 17, 1997	4.25	4.25	4.00	4.19
662	NASDAQ	PENN	Thu, Jan 16, 1997	4.13	4.13	4.00	4.13
661	NASDAQ	PENN	Wed, Jan 15, 1997	3.94	4.13	3.94	4.13
660	NASDAQ	PENN	Tue, Jan 14, 1997	4.00	4.09	3.94	3.94
659	NASDAQ	PENN	Mon, Jan 13, 1997	4.00	4.00	3.94	4.00
658	NASDAQ	PENN	Fri, Jan 10, 1997	3.94	4.06	3.88	4.00
657	NASDAQ	PENN	Thu, Jan 9, 1997	3.94	3.94	3.84	3.94
656	NASDAQ	PENN	Wed, Jan 8, 1997	3.94	3.94	3.84	3.91
655	NASDAQ	PENN	Tue, Jan 7, 1997	3.94	3.94	3.81	3.94
654	NASDAQ	PENN	Mon, Jan 6, 1997	3.94	3.94	3.75	3.94
653	NASDAQ	PENN	Fri, Jan 3, 1997	3.94	3.94	3.75	3.75
652	NASDAQ	PENN	Thu, Jan 2, 1997	3.56	3.94	3.56	3.88
651	NASDAQ	PENN	Tue, Dec 31, 1996	3.63	3.75	3.50	3.56
650	NASDAQ	PENN	Mon, Dec 30, 1996	3.44	3.63	3.44	3.63
649	NASDAQ	PENN	Fri, Dec 27, 1996	3.69	3.75	3.44	3.63
648	NASDAQ	PENN	Thu, Dec 26, 1996	3.63	3.75	3.56	3.69
647	NASDAQ	PENN	Tue, Dec 24, 1996	4.06	4.06	3.56	3.63
646	NASDAQ	PENN	Mon, Dec 23, 1996	4.06	4.06	3.72	3.72
645	NASDAQ	PENN	Fri, Dec 20, 1996	3.72	4.00	3.72	4.00
644	NASDAQ	PENN	Thu, Dec 19, 1996	4.44	4.44	3.81	3.91
643	NASDAQ	PENN	Wed, Dec 18, 1996	4.44	4.44	4.13	4.13
642	NASDAQ	PENN	Tue, Dec 17, 1996	4.50	4.50	4.13	4.22
641	NASDAQ	PENN	Mon, Dec 16, 1996	4.19	4.50	4.19	4.50
640	NASDAQ	PENN	Fri, Dec 13, 1996	4.19	4.50	4.19	4.19
639	NASDAQ	PENN	Thu, Dec 12, 1996	4.50	4.50	4.31	4.50
638	NASDAQ	PENN	Wed, Dec 11, 1996	4.56	4.56	4.25	4.50
637	NASDAQ	PENN	Tue, Dec 10, 1996	4.31	4.56	4.31	4.38
636	NASDAQ	PENN	Mon, Dec 9, 1996	4.44	4.69	4.31	4.31
635	NASDAQ	PENN	Fri, Dec 6, 1996	4.69	4.69	4.38	4.55
634	NASDAQ	PENN	Thu, Dec 5, 1996	4.69	4.69	4.50	4.69
633	NASDAQ	PENN	Wed, Dec 4, 1996	4.69	4.69	4.56	4.56
632	NASDAQ	PENN	Tue, Dec 3, 1996	4.69	4.75	4.63	4.69
631	NASDAQ	PENN	Mon, Dec 2, 1996	4.75	4.94	4.69	4.75
630	NASDAQ	PENN	Fri, Nov 29, 1996	4.94	4.94	4.75	4.75
629	NASDAQ	PENN	Wed, Nov 27, 1996	5.00	5.00	4.81	4.88
628	NASDAQ	PENN	Tue, Nov 26, 1996	4.84	5.19	4.84	5.02
627	NASDAQ	PENN	Mon, Nov 25, 1996	5.06	5.13	4.84	4.92
626	NASDAQ	PENN	Fri, Nov 22, 1996	5.06	5.22	4.81	5.06
625	NASDAQ	PENN	Thu, Nov 21, 1996	4.97	5.06	4.88	4.88
624	NASDAQ	PENN	Wed, Nov 20, 1996	4.50	4.97	4.50	4.88
623	NASDAQ	PENN	Tue, Nov 19, 1996	4.69	4.75	4.50	4.75
622	NASDAQ	PENN	Mon, Nov 18, 1996	4.50	4.69	4.38	4.69
621	NASDAQ	PENN	Fri, Nov 15, 1996	4.75	4.75	4.31	4.50
620	NASDAQ	PENN	Thu, Nov 14, 1996	4.94	4.94	4.63	4.75
619	NASDAQ	PENN	Wed, Nov 13, 1996	4.88	5.03	4.75	4.94
618	NASDAQ	PENN	Tue, Nov 12, 1996	4.75	4.88	4.75	4.75
617	NASDAQ	PENN	Mon, Nov 11, 1996	5.34	5.34	4.75	4.88
616	NASDAQ	PENN	Fri, Nov 8, 1996	5.16	5.34	5.16	5.16
615	NASDAQ	PENN	Thu, Nov 7, 1996	4.94	5.34	4.94	5.16
614	NASDAQ	PENN	Wed, Nov 6, 1996	4.78	5.19	4.78	4.94
613	NASDAQ	PENN	Tue, Nov 5, 1996	4.56	4.56	4.34	4.53
612	NASDAQ	PENN	Mon, Nov 4, 1996	4.78	4.78	4.34	4.34
611	NASDAQ	PENN	Fri, Nov 1, 1996	4.44	4.78	4.31	4.59
610	NASDAQ	PENN	Thu, Oct 31, 1996	4.25	4.44	4.25	4.31
609	NASDAQ	PENN	Wed, Oct 30, 1996	4.31	4.44	4.25	4.44
608	NASDAQ	PENN	Tue, Oct 29, 1996	4.63	4.63	4.31	4.44
607	NASDAQ	PENN	Mon, Oct 28, 1996	4.63	4.63	4.44	4.50
606	NASDAQ	PENN	Fri, Oct 25, 1996	4.63	4.63	4.44	4.63
605	NASDAQ	PENN	Thu, Oct 24, 1996	4.41	4.69	4.41	4.47
604	NASDAQ	PENN	Wed, Oct 23, 1996	4.47	4.53	4.38	4.41
603	NASDAQ	PENN	Tue, Oct 22, 1996	4.50	4.63	4.34	4.47
602	NASDAQ	PENN	Mon, Oct 21, 1996	4.66	4.88	4.53	4.63
601	NASDAQ	PENN	Fri, Oct 18, 1996	4.75	4.88	4.56	4.75
600	NASDAQ	PENN	Thu, Oct 17, 1996	4.75	4.75	4.56	4.75
599	NASDAQ	PENN	Wed, Oct 16, 1996	4.75	4.75	4.53	4.56
598	NASDAQ	PENN	Tue, Oct 15, 1996	4.53	4.72	4.53	4.72
597	NASDAQ	PENN	Mon, Oct 14, 1996	4.22	4.69	4.22	4.69
596	NASDAQ	PENN	Fri, Oct 11, 1996	4.38	4.38	4.19	4.19
595	NASDAQ	PENN	Thu, Oct 10, 1996	4.13	4.34	4.13	4.27
594	NASDAQ	PENN	Wed, Oct 9, 1996	4.13	4.31	4.09	4.22
593	NASDAQ	PENN	Tue, Oct 8, 1996	4.19	4.31	4.13	4.13
592	NASDAQ	PENN	Mon, Oct 7, 1996	4.31	4.38	4.19	4.19
591	NASDAQ	PENN	Fri, Oct 4, 1996	4.22	4.38	4.22	4.31
590	NASDAQ	PENN	Thu, Oct 3, 1996	4.06	4.44	3.94	4.38
589	NASDAQ	PENN	Wed, Oct 2, 1996	3.94	4.09	3.88	4.06
588	NASDAQ	PENN	Tue, Oct 1, 1996	3.88	3.97	3.81	3.81
587	NASDAQ	PENN	Mon, Sep 30, 1996	3.91	3.91	3.75	3.88
586	NASDAQ	PENN	Fri, Sep 27, 1996	3.88	3.91	3.75	3.75
585	NASDAQ	PENN	Thu, Sep 26, 1996	3.78	3.78	3.66	3.72
584	NASDAQ	PENN	Wed, Sep 25, 1996	3.69	3.78	3.56	3.66
583	NASDAQ	PENN	Tue, Sep 24, 1996	3.47	3.69	3.47	3.53
582	NASDAQ	PENN	Mon, Sep 23, 1996	3.44	3.63	3.44	3.47
581	NASDAQ	PENN	Fri, Sep 20, 1996	3.47	3.66	3.41	3.59
580	NASDAQ	PENN	Thu, Sep 19, 1996	3.41	3.63	3.41	3.50
579	NASDAQ	PENN	Wed, Sep 18, 1996	3.69	3.69	3.38	3.50
578	NASDAQ	PENN	Tue, Sep 17, 1996	3.69	3.75	3.59	3.59
577	NASDAQ	PENN	Mon, Sep 16, 1996	3.06	3.84	3.06	3.72
576	NASDAQ	PENN	Fri, Sep 13, 1996	3.06	3.16	2.97	3.06
575	NASDAQ	PENN	Thu, Sep 12, 1996	2.97	3.06	2.97	3.06
574	NASDAQ	PENN	Wed, Sep 11, 1996	2.94	3.06	2.91	2.94
573	NASDAQ	PENN	Tue, Sep 10, 1996	2.94	2.94	2.84	2.84
572	NASDAQ	PENN	Mon, Sep 9, 1996	2.94	2.94	2.84	2.91
571	NASDAQ	PENN	Fri, Sep 6, 1996	2.94	2.94	2.88	2.89
570	NASDAQ	PENN	Thu, Sep 5, 1996	2.91	2.91	2.84	2.88
569	NASDAQ	PENN	Wed, Sep 4, 1996	2.94	2.94	2.81	2.91
568	NASDAQ	PENN	Tue, Sep 3, 1996	2.88	2.94	2.81	2.94
567	NASDAQ	PENN	Fri, Aug 30, 1996	2.88	2.94	2.88	2.91
566	NASDAQ	PENN	Thu, Aug 29, 1996	2.81	2.94	2.81	2.88
565	NASDAQ	PENN	Wed, Aug 28, 1996	2.84	2.91	2.72	2.81
564	NASDAQ	PENN	Tue, Aug 27, 1996	3.00	3.00	2.88	2.88
563	NASDAQ	PENN	Mon, Aug 26, 1996	3.00	3.00	2.88	3.00
562	NASDAQ	PENN	Fri, Aug 23, 1996	3.00	3.00	2.88	3.00
561	NASDAQ	PENN	Thu, Aug 22, 1996	2.97	3.00	2.94	3.00
560	NASDAQ	PENN	Wed, Aug 21, 1996	2.97	3.00	2.78	2.88
559	NASDAQ	PENN	Tue, Aug 20, 1996	2.81	3.06	2.81	2.97
558	NASDAQ	PENN	Mon, Aug 19, 1996	2.94	2.94	2.88	2.94
557	NASDAQ	PENN	Fri, Aug 16, 1996	2.63	2.91	2.50	2.88
556	NASDAQ	PENN	Thu, Aug 15, 1996	2.63	2.63	2.50	2.53
555	NASDAQ	PENN	Wed, Aug 14, 1996	2.63	2.63	2.47	2.63
554	NASDAQ	PENN	Tue, Aug 13, 1996	2.63	2.63	2.47	2.63
553	NASDAQ	PENN	Mon, Aug 12, 1996	2.52	2.56	2.47	2.56
552	NASDAQ	PENN	Fri, Aug 9, 1996	2.50	2.55	2.50	2.51
551	NASDAQ	PENN	Thu, Aug 8, 1996	2.56	2.66	2.47	2.47
550	NASDAQ	PENN	Wed, Aug 7, 1996	2.66	2.66	2.47	2.66
549	NASDAQ	PENN	Tue, Aug 6, 1996	2.47	2.48	2.47	2.48
548	NASDAQ	PENN	Mon, Aug 5, 1996	2.50	2.63	2.47	2.50
547	NASDAQ	PENN	Fri, Aug 2, 1996	2.63	2.63	2.47	2.50
546	NASDAQ	PENN	Thu, Aug 1, 1996	2.63	2.63	2.47	2.47
545	NASDAQ	PENN	Wed, Jul 31, 1996	2.50	2.63	2.48	2.50
544	NASDAQ	PENN	Tue, Jul 30, 1996	2.66	2.66	2.47	2.61
543	NASDAQ	PENN	Mon, Jul 29, 1996	2.66	2.66	2.47	2.48
542	NASDAQ	PENN	Fri, Jul 26, 1996	2.66	2.66	2.47	2.47
541	NASDAQ	PENN	Thu, Jul 25, 1996	2.66	2.72	2.50	2.66
540	NASDAQ	PENN	Wed, Jul 24, 1996	2.38	2.66	2.28	2.61
539	NASDAQ	PENN	Tue, Jul 23, 1996	2.88	2.88	2.50	2.50
538	NASDAQ	PENN	Mon, Jul 22, 1996	2.88	2.88	2.88	2.88
537	NASDAQ	PENN	Fri, Jul 19, 1996	2.88	2.88	2.69	2.70
536	NASDAQ	PENN	Thu, Jul 18, 1996	2.63	2.81	2.47	2.81
535	NASDAQ	PENN	Wed, Jul 17, 1996	2.50	2.53	2.34	2.53
534	NASDAQ	PENN	Tue, Jul 16, 1996	2.66	2.75	2.25	2.28
533	NASDAQ	PENN	Mon, Jul 15, 1996	2.75	2.75	2.63	2.66
532	NASDAQ	PENN	Fri, Jul 12, 1996	2.69	2.75	2.63	2.75
531	NASDAQ	PENN	Thu, Jul 11, 1996	2.91	2.91	2.66	2.75
530	NASDAQ	PENN	Wed, Jul 10, 1996	2.91	3.03	2.82	2.88
529	NASDAQ	PENN	Tue, Jul 9, 1996	3.00	3.00	2.75	2.91
528	NASDAQ	PENN	Mon, Jul 8, 1996	3.13	3.13	2.84	3.00
527	NASDAQ	PENN	Fri, Jul 5, 1996	3.00	3.13	3.00	3.13
526	NASDAQ	PENN	Wed, Jul 3, 1996	2.97	3.25	2.94	3.09
525	NASDAQ	PENN	Tue, Jul 2, 1996	2.78	2.94	2.72	2.94
524	NASDAQ	PENN	Mon, Jul 1, 1996	2.78	2.78	2.72	2.78
523	NASDAQ	PENN	Fri, Jun 28, 1996	2.77	2.84	2.69	2.78
522	NASDAQ	PENN	Thu, Jun 27, 1996	2.78	2.84	2.69	2.75
521	NASDAQ	PENN	Wed, Jun 26, 1996	2.94	3.09	2.63	2.78
520	NASDAQ	PENN	Tue, Jun 25, 1996	3.22	3.22	2.94	3.03
519	NASDAQ	PENN	Mon, Jun 24, 1996	2.75	3.25	2.75	3.16
518	NASDAQ	PENN	Fri, Jun 21, 1996	2.91	2.91	2.75	2.75
517	NASDAQ	PENN	Thu, Jun 20, 1996	2.75	2.91	2.75	2.88
516	NASDAQ	PENN	Wed, Jun 19, 1996	2.75	2.94	2.75	2.75
515	NASDAQ	PENN	Tue, Jun 18, 1996	3.16	3.16	2.75	2.91
514	NASDAQ	PENN	Mon, Jun 17, 1996	3.16	3.16	3.00	3.03
513	NASDAQ	PENN	Fri, Jun 14, 1996	3.06	3.19	3.06	3.13
512	NASDAQ	PENN	Thu, Jun 13, 1996	3.13	3.31	3.06	3.13
511	NASDAQ	PENN	Wed, Jun 12, 1996	3.13	3.31	3.13	3.13
510	NASDAQ	PENN	Tue, Jun 11, 1996	3.38	3.38	3.16	3.25
509	NASDAQ	PENN	Mon, Jun 10, 1996	3.38	3.38	3.22	3.28
508	NASDAQ	PENN	Fri, Jun 7, 1996	3.19	3.38	3.09	3.34
507	NASDAQ	PENN	Thu, Jun 6, 1996	3.38	3.38	3.31	3.34
506	NASDAQ	PENN	Wed, Jun 5, 1996	3.41	3.41	3.31	3.38
505	NASDAQ	PENN	Tue, Jun 4, 1996	3.38	3.41	3.22	3.41
504	NASDAQ	PENN	Mon, Jun 3, 1996	3.22	3.63	3.06	3.41
503	NASDAQ	PENN	Fri, May 31, 1996	2.95	3.17	2.91	3.17
502	NASDAQ	PENN	Thu, May 30, 1996	2.94	3.00	2.88	3.00
501	NASDAQ	PENN	Wed, May 29, 1996	2.97	2.97	2.88	2.88
500	NASDAQ	PENN	Tue, May 28, 1996	3.00	3.00	2.84	3.00
499	NASDAQ	PENN	Fri, May 24, 1996	2.69	2.94	2.66	2.94
498	NASDAQ	PENN	Thu, May 23, 1996	2.69	2.75	2.38	2.56
497	NASDAQ	PENN	Wed, May 22, 1996	2.67	2.75	2.63	2.75
496	NASDAQ	PENN	Tue, May 21, 1996	2.69	2.69	2.63	2.63
495	NASDAQ	PENN	Mon, May 20, 1996	2.67	2.69	2.60	2.69
494	NASDAQ	PENN	Fri, May 17, 1996	2.60	2.67	2.60	2.67
493	NASDAQ	PENN	Thu, May 16, 1996	2.63	2.67	2.63	2.67
492	NASDAQ	PENN	Wed, May 15, 1996	2.67	2.67	2.65	2.67
491	NASDAQ	PENN	Tue, May 14, 1996	2.69	2.69	2.63	2.65
490	NASDAQ	PENN	Mon, May 13, 1996	2.65	2.73	2.60	2.69
489	NASDAQ	PENN	Fri, May 10, 1996	2.54	2.58	2.46	2.58
488	NASDAQ	PENN	Thu, May 9, 1996	2.38	2.54	2.38	2.48
487	NASDAQ	PENN	Wed, May 8, 1996	2.46	2.46	2.38	2.42
486	NASDAQ	PENN	Tue, May 7, 1996	2.47	2.47	2.40	2.44
485	NASDAQ	PENN	Mon, May 6, 1996	2.50	2.50	2.41	2.41
484	NASDAQ	PENN	Fri, May 3, 1996	2.38	2.47	2.35	2.47
483	NASDAQ	PENN	Thu, May 2, 1996	2.38	2.38	2.33	2.33
482	NASDAQ	PENN	Wed, May 1, 1996	2.33	2.38	2.29	2.38
481	NASDAQ	PENN	Tue, Apr 30, 1996	2.29	2.33	2.23	2.31
480	NASDAQ	PENN	Mon, Apr 29, 1996	2.67	2.71	2.21	2.29
479	NASDAQ	PENN	Fri, Apr 26, 1996	2.67	2.73	2.67	2.67
478	NASDAQ	PENN	Thu, Apr 25, 1996	2.67	2.73	2.60	2.67
477	NASDAQ	PENN	Wed, Apr 24, 1996	2.50	2.67	2.50	2.67
476	NASDAQ	PENN	Tue, Apr 23, 1996	2.30	2.54	2.30	2.54
475	NASDAQ	PENN	Mon, Apr 22, 1996	2.23	2.32	2.21	2.32
474	NASDAQ	PENN	Fri, Apr 19, 1996	2.20	2.21	2.15	2.21
473	NASDAQ	PENN	Thu, Apr 18, 1996	2.25	2.31	2.10	2.14
472	NASDAQ	PENN	Wed, Apr 17, 1996	2.01	2.20	2.00	2.17
471	NASDAQ	PENN	Tue, Apr 16, 1996	1.95	2.04	1.92	2.00
470	NASDAQ	PENN	Mon, Apr 15, 1996	1.92	2.01	1.89	1.94
469	NASDAQ	PENN	Fri, Apr 12, 1996	2.02	2.08	1.82	1.91
468	NASDAQ	PENN	Thu, Apr 11, 1996	1.90	2.03	1.88	2.03
467	NASDAQ	PENN	Wed, Apr 10, 1996	1.70	1.92	1.69	1.86
466	NASDAQ	PENN	Tue, Apr 9, 1996	1.68	1.70	1.65	1.69
465	NASDAQ	PENN	Mon, Apr 8, 1996	1.64	1.70	1.58	1.65
464	NASDAQ	PENN	Thu, Apr 4, 1996	1.49	1.70	1.49	1.67
463	NASDAQ	PENN	Wed, Apr 3, 1996	1.50	1.50	1.47	1.49
462	NASDAQ	PENN	Tue, Apr 2, 1996	1.51	1.51	1.48	1.48
461	NASDAQ	PENN	Mon, Apr 1, 1996	1.51	1.51	1.48	1.49
460	NASDAQ	PENN	Fri, Mar 29, 1996	1.47	1.50	1.47	1.47
459	NASDAQ	PENN	Thu, Mar 28, 1996	1.46	1.50	1.46	1.50
458	NASDAQ	PENN	Wed, Mar 27, 1996	1.46	1.49	1.46	1.48
457	NASDAQ	PENN	Tue, Mar 26, 1996	1.47	1.49	1.46	1.46
456	NASDAQ	PENN	Mon, Mar 25, 1996	1.44	1.47	1.42	1.44
455	NASDAQ	PENN	Fri, Mar 22, 1996	1.42	1.44	1.42	1.44
454	NASDAQ	PENN	Thu, Mar 21, 1996	1.42	1.44	1.42	1.42
453	NASDAQ	PENN	Wed, Mar 20, 1996	1.42	1.44	1.42	1.42
452	NASDAQ	PENN	Tue, Mar 19, 1996	1.41	1.43	1.41	1.42
451	NASDAQ	PENN	Mon, Mar 18, 1996	1.42	1.44	1.41	1.41
450	NASDAQ	PENN	Fri, Mar 15, 1996	1.41	1.44	1.40	1.41
449	NASDAQ	PENN	Thu, Mar 14, 1996	1.40	1.44	1.38	1.41
448	NASDAQ	PENN	Wed, Mar 13, 1996	1.35	1.41	1.34	1.38
447	NASDAQ	PENN	Tue, Mar 12, 1996	1.36	1.36	1.34	1.35
446	NASDAQ	PENN	Mon, Mar 11, 1996	1.36	1.36	1.33	1.35
445	NASDAQ	PENN	Fri, Mar 8, 1996	1.34	1.36	1.32	1.33
444	NASDAQ	PENN	Thu, Mar 7, 1996	1.34	1.38	1.32	1.36
443	NASDAQ	PENN	Wed, Mar 6, 1996	1.34	1.36	1.32	1.34
442	NASDAQ	PENN	Tue, Mar 5, 1996	1.36	1.38	1.34	1.36
441	NASDAQ	PENN	Mon, Mar 4, 1996	1.36	1.40	1.36	1.36
440	NASDAQ	PENN	Fri, Mar 1, 1996	1.40	1.40	1.36	1.36
439	NASDAQ	PENN	Thu, Feb 29, 1996	1.42	1.42	1.38	1.40
438	NASDAQ	PENN	Wed, Feb 28, 1996	1.33	1.42	1.31	1.39
437	NASDAQ	PENN	Tue, Feb 27, 1996	1.31	1.33	1.31	1.31
436	NASDAQ	PENN	Mon, Feb 26, 1996	1.32	1.34	1.32	1.32
435	NASDAQ	PENN	Fri, Feb 23, 1996	1.33	1.36	1.32	1.32
434	NASDAQ	PENN	Thu, Feb 22, 1996	1.23	1.40	1.20	1.32
433	NASDAQ	PENN	Wed, Feb 21, 1996	1.23	1.23	1.19	1.21
432	NASDAQ	PENN	Tue, Feb 20, 1996	1.23	1.23	1.20	1.20
431	NASDAQ	PENN	Fri, Feb 16, 1996	1.21	1.23	1.19	1.23
430	NASDAQ	PENN	Thu, Feb 15, 1996	1.16	1.20	1.16	1.19
429	NASDAQ	PENN	Wed, Feb 14, 1996	1.18	1.18	1.16	1.18
428	NASDAQ	PENN	Tue, Feb 13, 1996	1.15	1.18	1.15	1.17
427	NASDAQ	PENN	Mon, Feb 12, 1996	1.18	1.18	1.15	1.15
426	NASDAQ	PENN	Fri, Feb 9, 1996	1.17	1.19	1.14	1.17
425	NASDAQ	PENN	Thu, Feb 8, 1996	1.17	1.17	1.17	1.17
424	NASDAQ	PENN	Wed, Feb 7, 1996	1.17	1.20	1.17	1.20
423	NASDAQ	PENN	Tue, Feb 6, 1996	1.22	1.22	1.17	1.17
422	NASDAQ	PENN	Mon, Feb 5, 1996	1.20	1.22	1.20	1.20
421	NASDAQ	PENN	Fri, Feb 2, 1996	1.28	1.28	1.21	1.22
420	NASDAQ	PENN	Thu, Feb 1, 1996	1.19	1.26	1.19	1.26
419	NASDAQ	PENN	Wed, Jan 31, 1996	1.20	1.23	1.17	1.23
418	NASDAQ	PENN	Tue, Jan 30, 1996	1.18	1.20	1.16	1.19
417	NASDAQ	PENN	Mon, Jan 29, 1996	1.13	1.17	1.10	1.17
416	NASDAQ	PENN	Fri, Jan 26, 1996	1.10	1.13	1.07	1.13
415	NASDAQ	PENN	Thu, Jan 25, 1996	1.14	1.16	1.07	1.08
414	NASDAQ	PENN	Wed, Jan 24, 1996	1.14	1.16	1.14	1.16
413	NASDAQ	PENN	Tue, Jan 23, 1996	1.19	1.21	1.13	1.15
412	NASDAQ	PENN	Mon, Jan 22, 1996	1.19	1.22	1.19	1.19
411	NASDAQ	PENN	Fri, Jan 19, 1996	1.23	1.23	1.20	1.22
410	NASDAQ	PENN	Thu, Jan 18, 1996	1.26	1.27	1.23	1.23
409	NASDAQ	PENN	Wed, Jan 17, 1996	1.29	1.32	1.26	1.26
408	NASDAQ	PENN	Tue, Jan 16, 1996	1.31	1.33	1.30	1.30
407	NASDAQ	PENN	Mon, Jan 15, 1996	1.31	1.33	1.29	1.31
406	NASDAQ	PENN	Fri, Jan 12, 1996	1.22	1.33	1.21	1.33
405	NASDAQ	PENN	Thu, Jan 11, 1996	1.21	1.21	1.18	1.21
404	NASDAQ	PENN	Wed, Jan 10, 1996	1.20	1.20	1.17	1.20
403	NASDAQ	PENN	Tue, Jan 9, 1996	1.17	1.20	1.17	1.17
402	NASDAQ	PENN	Mon, Jan 8, 1996	1.17	1.19	1.17	1.19
401	NASDAQ	PENN	Fri, Jan 5, 1996	1.20	1.20	1.17	1.20
400	NASDAQ	PENN	Thu, Jan 4, 1996	1.23	1.23	1.18	1.18
399	NASDAQ	PENN	Wed, Jan 3, 1996	1.10	1.24	1.09	1.23
398	NASDAQ	PENN	Tue, Jan 2, 1996	1.07	1.09	1.07	1.08
397	NASDAQ	PENN	Fri, Dec 29, 1995	1.07	1.09	1.07	1.07
396	NASDAQ	PENN	Thu, Dec 28, 1995	1.07	1.09	1.07	1.09
395	NASDAQ	PENN	Wed, Dec 27, 1995	1.10	1.10	1.07	1.09
394	NASDAQ	PENN	Tue, Dec 26, 1995	1.09	1.10	1.07	1.07
393	NASDAQ	PENN	Fri, Dec 22, 1995	1.06	1.09	1.06	1.09
392	NASDAQ	PENN	Thu, Dec 21, 1995	1.06	1.08	1.06	1.07
391	NASDAQ	PENN	Wed, Dec 20, 1995	1.05	1.08	1.05	1.06
390	NASDAQ	PENN	Tue, Dec 19, 1995	1.05	1.09	1.04	1.07
389	NASDAQ	PENN	Mon, Dec 18, 1995	1.16	1.18	1.04	1.06
388	NASDAQ	PENN	Fri, Dec 15, 1995	1.18	1.19	1.16	1.16
387	NASDAQ	PENN	Thu, Dec 14, 1995	1.19	1.21	1.19	1.19
386	NASDAQ	PENN	Wed, Dec 13, 1995	1.22	1.22	1.20	1.21
385	NASDAQ	PENN	Tue, Dec 12, 1995	1.20	1.22	1.20	1.21
384	NASDAQ	PENN	Mon, Dec 11, 1995	1.20	1.23	1.20	1.20
383	NASDAQ	PENN	Fri, Dec 8, 1995	1.22	1.23	1.19	1.20
382	NASDAQ	PENN	Thu, Dec 7, 1995	1.22	1.23	1.19	1.22
381	NASDAQ	PENN	Wed, Dec 6, 1995	1.25	1.25	1.22	1.22
380	NASDAQ	PENN	Tue, Dec 5, 1995	1.26	1.28	1.25	1.28
379	NASDAQ	PENN	Mon, Dec 4, 1995	1.28	1.28	1.26	1.26
378	NASDAQ	PENN	Fri, Dec 1, 1995	1.27	1.28	1.26	1.26
377	NASDAQ	PENN	Thu, Nov 30, 1995	1.25	1.27	1.25	1.27
376	NASDAQ	PENN	Wed, Nov 29, 1995	1.29	1.32	1.24	1.26
375	NASDAQ	PENN	Tue, Nov 28, 1995	1.29	1.32	1.29	1.32
374	NASDAQ	PENN	Mon, Nov 27, 1995	1.28	1.32	1.28	1.30
373	NASDAQ	PENN	Fri, Nov 24, 1995	1.28	1.31	1.28	1.29
372	NASDAQ	PENN	Wed, Nov 22, 1995	1.33	1.35	1.22	1.29
371	NASDAQ	PENN	Tue, Nov 21, 1995	1.38	1.38	1.34	1.34
370	NASDAQ	PENN	Mon, Nov 20, 1995	1.43	1.43	1.35	1.35
369	NASDAQ	PENN	Fri, Nov 17, 1995	1.43	1.43	1.39	1.41
368	NASDAQ	PENN	Thu, Nov 16, 1995	1.39	1.42	1.36	1.42
367	NASDAQ	PENN	Wed, Nov 15, 1995	1.35	1.39	1.35	1.36
366	NASDAQ	PENN	Tue, Nov 14, 1995	1.41	1.41	1.35	1.35
365	NASDAQ	PENN	Mon, Nov 13, 1995	1.41	1.44	1.41	1.41
364	NASDAQ	PENN	Fri, Nov 10, 1995	1.44	1.44	1.40	1.44
363	NASDAQ	PENN	Thu, Nov 9, 1995	1.39	1.43	1.39	1.41
362	NASDAQ	PENN	Wed, Nov 8, 1995	1.42	1.42	1.39	1.39
361	NASDAQ	PENN	Tue, Nov 7, 1995	1.42	1.42	1.39	1.39
360	NASDAQ	PENN	Mon, Nov 6, 1995	1.39	1.42	1.39	1.39
359	NASDAQ	PENN	Fri, Nov 3, 1995	1.39	1.42	1.39	1.39
358	NASDAQ	PENN	Thu, Nov 2, 1995	1.38	1.41	1.38	1.38
357	NASDAQ	PENN	Wed, Nov 1, 1995	1.45	1.45	1.38	1.38
356	NASDAQ	PENN	Tue, Oct 31, 1995	1.42	1.42	1.42	1.42
355	NASDAQ	PENN	Mon, Oct 30, 1995	1.46	1.50	1.43	1.44
354	NASDAQ	PENN	Fri, Oct 27, 1995	1.42	1.47	1.40	1.47
353	NASDAQ	PENN	Thu, Oct 26, 1995	1.43	1.45	1.42	1.44
352	NASDAQ	PENN	Wed, Oct 25, 1995	1.46	1.47	1.43	1.45
351	NASDAQ	PENN	Tue, Oct 24, 1995	1.50	1.51	1.47	1.49
350	NASDAQ	PENN	Mon, Oct 23, 1995	1.55	1.57	1.49	1.50
349	NASDAQ	PENN	Fri, Oct 20, 1995	1.56	1.57	1.54	1.57
348	NASDAQ	PENN	Thu, Oct 19, 1995	1.60	1.61	1.54	1.56
347	NASDAQ	PENN	Wed, Oct 18, 1995	1.57	1.60	1.57	1.60
346	NASDAQ	PENN	Tue, Oct 17, 1995	1.51	1.57	1.51	1.54
345	NASDAQ	PENN	Mon, Oct 16, 1995	1.51	1.51	1.48	1.51
344	NASDAQ	PENN	Fri, Oct 13, 1995	1.47	1.51	1.46	1.51
343	NASDAQ	PENN	Thu, Oct 12, 1995	1.48	1.49	1.45	1.47
342	NASDAQ	PENN	Wed, Oct 11, 1995	1.45	1.46	1.42	1.45
341	NASDAQ	PENN	Tue, Oct 10, 1995	1.41	1.43	1.39	1.40
340	NASDAQ	PENN	Mon, Oct 9, 1995	1.50	1.50	1.41	1.41
339	NASDAQ	PENN	Fri, Oct 6, 1995	1.42	1.50	1.42	1.47
338	NASDAQ	PENN	Thu, Oct 5, 1995	1.35	1.44	1.35	1.42
337	NASDAQ	PENN	Wed, Oct 4, 1995	1.40	1.43	1.35	1.35
336	NASDAQ	PENN	Tue, Oct 3, 1995	1.54	1.54	1.38	1.43
335	NASDAQ	PENN	Mon, Oct 2, 1995	1.55	1.57	1.53	1.53
334	NASDAQ	PENN	Fri, Sep 29, 1995	1.56	1.59	1.53	1.56
333	NASDAQ	PENN	Thu, Sep 28, 1995	1.56	1.58	1.53	1.53
332	NASDAQ	PENN	Wed, Sep 27, 1995	1.54	1.58	1.49	1.54
331	NASDAQ	PENN	Tue, Sep 26, 1995	1.67	1.68	1.57	1.59
330	NASDAQ	PENN	Mon, Sep 25, 1995	1.64	1.71	1.63	1.65
329	NASDAQ	PENN	Fri, Sep 22, 1995	1.55	1.65	1.52	1.65
328	NASDAQ	PENN	Thu, Sep 21, 1995	1.46	1.58	1.44	1.56
327	NASDAQ	PENN	Wed, Sep 20, 1995	1.45	1.49	1.45	1.47
326	NASDAQ	PENN	Tue, Sep 19, 1995	1.47	1.47	1.45	1.45
325	NASDAQ	PENN	Mon, Sep 18, 1995	1.47	1.47	1.45	1.47
324	NASDAQ	PENN	Fri, Sep 15, 1995	1.45	1.51	1.45	1.46
323	NASDAQ	PENN	Thu, Sep 14, 1995	1.42	1.46	1.40	1.45
322	NASDAQ	PENN	Wed, Sep 13, 1995	1.42	1.44	1.40	1.42
321	NASDAQ	PENN	Tue, Sep 12, 1995	1.39	1.47	1.34	1.43
320	NASDAQ	PENN	Mon, Sep 11, 1995	1.36	1.39	1.33	1.34
319	NASDAQ	PENN	Fri, Sep 8, 1995	1.33	1.35	1.30	1.35
318	NASDAQ	PENN	Thu, Sep 7, 1995	1.33	1.35	1.31	1.34
317	NASDAQ	PENN	Wed, Sep 6, 1995	1.33	1.35	1.33	1.35
316	NASDAQ	PENN	Tue, Sep 5, 1995	1.30	1.34	1.30	1.33
315	NASDAQ	PENN	Fri, Sep 1, 1995	1.28	1.33	1.28	1.33
314	NASDAQ	PENN	Thu, Aug 31, 1995	1.24	1.30	1.21	1.29
313	NASDAQ	PENN	Wed, Aug 30, 1995	1.18	1.24	1.18	1.21
312	NASDAQ	PENN	Tue, Aug 29, 1995	1.19	1.21	1.18	1.18
311	NASDAQ	PENN	Mon, Aug 28, 1995	1.19	1.21	1.18	1.20
310	NASDAQ	PENN	Fri, Aug 25, 1995	1.20	1.22	1.19	1.19
309	NASDAQ	PENN	Thu, Aug 24, 1995	1.24	1.24	1.19	1.21
308	NASDAQ	PENN	Wed, Aug 23, 1995	1.21	1.24	1.21	1.22
307	NASDAQ	PENN	Tue, Aug 22, 1995	1.28	1.28	1.22	1.24
306	NASDAQ	PENN	Mon, Aug 21, 1995	1.34	1.34	1.26	1.26
305	NASDAQ	PENN	Fri, Aug 18, 1995	1.35	1.39	1.32	1.33
304	NASDAQ	PENN	Thu, Aug 17, 1995	1.34	1.38	1.34	1.38
303	NASDAQ	PENN	Wed, Aug 16, 1995	1.40	1.40	1.34	1.34
302	NASDAQ	PENN	Tue, Aug 15, 1995	1.41	1.41	1.36	1.39
301	NASDAQ	PENN	Mon, Aug 14, 1995	1.38	1.40	1.35	1.38
300	NASDAQ	PENN	Fri, Aug 11, 1995	1.38	1.40	1.36	1.36
299	NASDAQ	PENN	Thu, Aug 10, 1995	1.33	1.39	1.31	1.38
298	NASDAQ	PENN	Wed, Aug 9, 1995	1.26	1.33	1.26	1.32
297	NASDAQ	PENN	Tue, Aug 8, 1995	1.26	1.29	1.26	1.28
296	NASDAQ	PENN	Mon, Aug 7, 1995	1.28	1.29	1.25	1.27
295	NASDAQ	PENN	Fri, Aug 4, 1995	1.33	1.33	1.26	1.29
294	NASDAQ	PENN	Thu, Aug 3, 1995	1.36	1.38	1.31	1.31
293	NASDAQ	PENN	Wed, Aug 2, 1995	1.41	1.41	1.38	1.38
292	NASDAQ	PENN	Tue, Aug 1, 1995	1.43	1.46	1.36	1.40
291	NASDAQ	PENN	Mon, Jul 31, 1995	1.34	1.44	1.34	1.41
290	NASDAQ	PENN	Fri, Jul 28, 1995	1.34	1.38	1.32	1.36
289	NASDAQ	PENN	Thu, Jul 27, 1995	1.35	1.36	1.32	1.32
288	NASDAQ	PENN	Wed, Jul 26, 1995	1.45	1.47	1.36	1.38
287	NASDAQ	PENN	Tue, Jul 25, 1995	1.47	1.47	1.40	1.43
286	NASDAQ	PENN	Mon, Jul 24, 1995	1.41	1.45	1.38	1.42
285	NASDAQ	PENN	Fri, Jul 21, 1995	1.24	1.38	1.24	1.32
284	NASDAQ	PENN	Thu, Jul 20, 1995	1.18	1.28	1.18	1.26
283	NASDAQ	PENN	Wed, Jul 19, 1995	1.31	1.33	1.23	1.24
282	NASDAQ	PENN	Tue, Jul 18, 1995	1.34	1.36	1.28	1.34
281	NASDAQ	PENN	Mon, Jul 17, 1995	1.45	1.45	1.34	1.34
280	NASDAQ	PENN	Fri, Jul 14, 1995	1.42	1.46	1.39	1.43
279	NASDAQ	PENN	Thu, Jul 13, 1995	1.40	1.42	1.36	1.42
278	NASDAQ	PENN	Wed, Jul 12, 1995	1.35	1.40	1.33	1.40
277	NASDAQ	PENN	Tue, Jul 11, 1995	1.32	1.34	1.32	1.34
276	NASDAQ	PENN	Mon, Jul 10, 1995	1.33	1.36	1.30	1.31
275	NASDAQ	PENN	Fri, Jul 7, 1995	1.26	1.35	1.25	1.32
274	NASDAQ	PENN	Thu, Jul 6, 1995	1.27	1.29	1.22	1.26
273	NASDAQ	PENN	Wed, Jul 5, 1995	1.13	1.27	1.12	1.26
272	NASDAQ	PENN	Mon, Jul 3, 1995	1.10	1.13	1.10	1.13
271	NASDAQ	PENN	Fri, Jun 30, 1995	1.13	1.13	1.10	1.10
270	NASDAQ	PENN	Thu, Jun 29, 1995	1.13	1.15	1.11	1.13
269	NASDAQ	PENN	Wed, Jun 28, 1995	1.15	1.18	1.13	1.13
268	NASDAQ	PENN	Tue, Jun 27, 1995	1.18	1.18	1.15	1.15
267	NASDAQ	PENN	Mon, Jun 26, 1995	1.17	1.20	1.16	1.16
266	NASDAQ	PENN	Fri, Jun 23, 1995	1.17	1.21	1.15	1.19
265	NASDAQ	PENN	Thu, Jun 22, 1995	1.18	1.18	1.13	1.17
264	NASDAQ	PENN	Wed, Jun 21, 1995	1.23	1.28	1.18	1.19
263	NASDAQ	PENN	Tue, Jun 20, 1995	1.24	1.28	1.22	1.26
262	NASDAQ	PENN	Mon, Jun 19, 1995	1.24	1.26	1.21	1.23
261	NASDAQ	PENN	Fri, Jun 16, 1995	1.13	1.17	1.09	1.17
260	NASDAQ	PENN	Thu, Jun 15, 1995	1.09	1.14	1.06	1.07
259	NASDAQ	PENN	Wed, Jun 14, 1995	0.99	1.02	0.99	1.00
258	NASDAQ	PENN	Tue, Jun 13, 1995	1.02	1.02	0.99	1.00
257	NASDAQ	PENN	Mon, Jun 12, 1995	0.99	1.01	0.97	1.01
256	NASDAQ	PENN	Fri, Jun 9, 1995	0.99	0.99	0.96	0.97
255	NASDAQ	PENN	Thu, Jun 8, 1995	0.93	0.98	0.93	0.97
254	NASDAQ	PENN	Wed, Jun 7, 1995	0.99	0.99	0.92	0.94
253	NASDAQ	PENN	Tue, Jun 6, 1995	0.99	1.03	0.97	0.98
252	NASDAQ	PENN	Mon, Jun 5, 1995	0.90	1.00	0.88	0.99
251	NASDAQ	PENN	Fri, Jun 2, 1995	0.88	0.90	0.88	0.88
250	NASDAQ	PENN	Thu, Jun 1, 1995	0.89	0.90	0.85	0.88
249	NASDAQ	PENN	Wed, May 31, 1995	0.85	0.88	0.85	0.85
248	NASDAQ	PENN	Tue, May 30, 1995	0.88	0.88	0.86	0.88
247	NASDAQ	PENN	Fri, May 26, 1995	0.90	0.90	0.86	0.88
246	NASDAQ	PENN	Thu, May 25, 1995	0.91	0.91	0.88	0.88
245	NASDAQ	PENN	Wed, May 24, 1995	0.85	0.91	0.85	0.91
244	NASDAQ	PENN	Tue, May 23, 1995	0.85	0.88	0.83	0.85
243	NASDAQ	PENN	Mon, May 22, 1995	0.88	0.88	0.85	0.86
242	NASDAQ	PENN	Fri, May 19, 1995	0.86	0.88	0.85	0.88
241	NASDAQ	PENN	Thu, May 18, 1995	0.88	0.90	0.86	0.88
240	NASDAQ	PENN	Wed, May 17, 1995	0.89	0.91	0.88	0.89
239	NASDAQ	PENN	Tue, May 16, 1995	0.91	0.91	0.89	0.91
238	NASDAQ	PENN	Mon, May 15, 1995	0.93	0.94	0.89	0.90
237	NASDAQ	PENN	Fri, May 12, 1995	0.83	0.91	0.83	0.90
236	NASDAQ	PENN	Thu, May 11, 1995	0.86	0.88	0.83	0.86
235	NASDAQ	PENN	Wed, May 10, 1995	0.91	0.91	0.88	0.88
234	NASDAQ	PENN	Tue, May 9, 1995	0.92	0.94	0.88	0.90
233	NASDAQ	PENN	Mon, May 8, 1995	0.88	0.95	0.88	0.92
232	NASDAQ	PENN	Fri, May 5, 1995	0.90	0.90	0.83	0.86
231	NASDAQ	PENN	Thu, May 4, 1995	0.93	0.95	0.88	0.88
230	NASDAQ	PENN	Wed, May 3, 1995	0.92	0.94	0.90	0.93
229	NASDAQ	PENN	Tue, May 2, 1995	0.88	0.92	0.87	0.91
228	NASDAQ	PENN	Mon, May 1, 1995	0.88	0.88	0.85	0.88
227	NASDAQ	PENN	Fri, Apr 28, 1995	0.86	0.88	0.83	0.85
226	NASDAQ	PENN	Thu, Apr 27, 1995	0.84	0.86	0.83	0.86
225	NASDAQ	PENN	Wed, Apr 26, 1995	0.77	0.84	0.75	0.84
224	NASDAQ	PENN	Tue, Apr 25, 1995	0.75	0.77	0.74	0.76
223	NASDAQ	PENN	Mon, Apr 24, 1995	0.73	0.75	0.71	0.74
222	NASDAQ	PENN	Fri, Apr 21, 1995	0.73	0.73	0.71	0.71
221	NASDAQ	PENN	Thu, Apr 20, 1995	0.71	0.73	0.71	0.73
220	NASDAQ	PENN	Wed, Apr 19, 1995	0.72	0.74	0.71	0.73
219	NASDAQ	PENN	Tue, Apr 18, 1995	0.70	0.72	0.67	0.72
218	NASDAQ	PENN	Mon, Apr 17, 1995	0.67	0.70	0.67	0.67
217	NASDAQ	PENN	Thu, Apr 13, 1995	0.67	0.67	0.65	0.66
216	NASDAQ	PENN	Wed, Apr 12, 1995	0.65	0.67	0.65	0.67
215	NASDAQ	PENN	Tue, Apr 11, 1995	0.65	0.66	0.64	0.66
214	NASDAQ	PENN	Mon, Apr 10, 1995	0.65	0.65	0.63	0.65
213	NASDAQ	PENN	Fri, Apr 7, 1995	0.68	0.68	0.63	0.65
212	NASDAQ	PENN	Thu, Apr 6, 1995	0.69	0.69	0.66	0.68
211	NASDAQ	PENN	Wed, Apr 5, 1995	0.69	0.69	0.67	0.68
210	NASDAQ	PENN	Tue, Apr 4, 1995	0.70	0.70	0.68	0.69
209	NASDAQ	PENN	Mon, Apr 3, 1995	0.69	0.69	0.68	0.68
208	NASDAQ	PENN	Fri, Mar 31, 1995	0.69	0.69	0.68	0.68
207	NASDAQ	PENN	Thu, Mar 30, 1995	0.68	0.69	0.67	0.69
206	NASDAQ	PENN	Wed, Mar 29, 1995	0.67	0.68	0.67	0.68
205	NASDAQ	PENN	Tue, Mar 28, 1995	0.67	0.67	0.67	0.67
204	NASDAQ	PENN	Mon, Mar 27, 1995	0.65	0.67	0.65	0.67
203	NASDAQ	PENN	Fri, Mar 24, 1995	0.65	0.67	0.65	0.67
202	NASDAQ	PENN	Thu, Mar 23, 1995	0.68	0.68	0.63	0.63
201	NASDAQ	PENN	Wed, Mar 22, 1995	0.66	0.66	0.66	0.66
200	NASDAQ	PENN	Tue, Mar 21, 1995	0.69	0.69	0.66	0.66
199	NASDAQ	PENN	Mon, Mar 20, 1995	0.70	0.73	0.68	0.69
198	NASDAQ	PENN	Fri, Mar 17, 1995	0.70	0.72	0.69	0.70
197	NASDAQ	PENN	Thu, Mar 16, 1995	0.69	0.70	0.69	0.70
196	NASDAQ	PENN	Wed, Mar 15, 1995	0.69	0.70	0.69	0.69
195	NASDAQ	PENN	Tue, Mar 14, 1995	0.69	0.70	0.69	0.69
194	NASDAQ	PENN	Mon, Mar 13, 1995	0.69	0.69	0.67	0.69
193	NASDAQ	PENN	Fri, Mar 10, 1995	0.66	0.68	0.64	0.68
192	NASDAQ	PENN	Thu, Mar 9, 1995	0.64	0.66	0.64	0.64
191	NASDAQ	PENN	Wed, Mar 8, 1995	0.64	0.67	0.64	0.67
190	NASDAQ	PENN	Tue, Mar 7, 1995	0.63	0.67	0.63	0.67
189	NASDAQ	PENN	Mon, Mar 6, 1995	0.70	0.70	0.65	0.67
188	NASDAQ	PENN	Fri, Mar 3, 1995	0.70	0.70	0.70	0.70
187	NASDAQ	PENN	Thu, Mar 2, 1995	0.71	0.71	0.68	0.70
186	NASDAQ	PENN	Wed, Mar 1, 1995	0.69	0.71	0.68	0.70
185	NASDAQ	PENN	Tue, Feb 28, 1995	0.69	0.70	0.67	0.70
184	NASDAQ	PENN	Mon, Feb 27, 1995	0.71	0.71	0.69	0.69
183	NASDAQ	PENN	Fri, Feb 24, 1995	0.70	0.71	0.69	0.71
182	NASDAQ	PENN	Thu, Feb 23, 1995	0.64	0.70	0.64	0.68
181	NASDAQ	PENN	Wed, Feb 22, 1995	0.61	0.64	0.60	0.64
180	NASDAQ	PENN	Tue, Feb 21, 1995	0.59	0.61	0.59	0.61
179	NASDAQ	PENN	Fri, Feb 17, 1995	0.61	0.61	0.60	0.60
178	NASDAQ	PENN	Thu, Feb 16, 1995	0.61	0.61	0.60	0.60
177	NASDAQ	PENN	Wed, Feb 15, 1995	0.61	0.61	0.59	0.59
176	NASDAQ	PENN	Tue, Feb 14, 1995	0.60	0.61	0.59	0.61
175	NASDAQ	PENN	Mon, Feb 13, 1995	0.61	0.61	0.59	0.59
174	NASDAQ	PENN	Fri, Feb 10, 1995	0.60	0.61	0.59	0.59
173	NASDAQ	PENN	Thu, Feb 9, 1995	0.60	0.61	0.59	0.59
172	NASDAQ	PENN	Wed, Feb 8, 1995	0.59	0.60	0.58	0.60
171	NASDAQ	PENN	Tue, Feb 7, 1995	0.59	0.59	0.58	0.58
170	NASDAQ	PENN	Mon, Feb 6, 1995	0.59	0.63	0.56	0.59
169	NASDAQ	PENN	Fri, Feb 3, 1995	0.59	0.59	0.59	0.59
168	NASDAQ	PENN	Thu, Feb 2, 1995	0.59	0.61	0.59	0.59
167	NASDAQ	PENN	Wed, Feb 1, 1995	0.63	0.63	0.59	0.59
166	NASDAQ	PENN	Tue, Jan 31, 1995	0.59	0.59	0.59	0.59
165	NASDAQ	PENN	Mon, Jan 30, 1995	0.63	0.63	0.63	0.63
164	NASDAQ	PENN	Fri, Jan 27, 1995	0.58	0.61	0.58	0.61
163	NASDAQ	PENN	Thu, Jan 26, 1995	0.58	0.58	0.58	0.58
162	NASDAQ	PENN	Wed, Jan 25, 1995	0.63	0.63	0.63	0.63
161	NASDAQ	PENN	Tue, Jan 24, 1995	0.63	0.63	0.61	0.61
160	NASDAQ	PENN	Mon, Jan 23, 1995	0.63	0.63	0.61	0.61
159	NASDAQ	PENN	Thu, Jan 19, 1995	0.61	0.65	0.61	0.65
158	NASDAQ	PENN	Wed, Jan 18, 1995	0.64	0.67	0.64	0.64
157	NASDAQ	PENN	Tue, Jan 17, 1995	0.64	0.65	0.64	0.65
156	NASDAQ	PENN	Mon, Jan 16, 1995	0.63	0.66	0.63	0.65
155	NASDAQ	PENN	Fri, Jan 13, 1995	0.61	0.65	0.61	0.64
154	NASDAQ	PENN	Thu, Jan 12, 1995	0.59	0.61	0.59	0.61
153	NASDAQ	PENN	Wed, Jan 11, 1995	0.59	0.60	0.58	0.59
152	NASDAQ	PENN	Tue, Jan 10, 1995	0.59	0.61	0.58	0.61
151	NASDAQ	PENN	Mon, Jan 9, 1995	0.57	0.59	0.57	0.59
150	NASDAQ	PENN	Fri, Jan 6, 1995	0.58	0.59	0.57	0.57
149	NASDAQ	PENN	Thu, Jan 5, 1995	0.61	0.61	0.57	0.57
148	NASDAQ	PENN	Wed, Jan 4, 1995	0.59	0.61	0.59	0.60
147	NASDAQ	PENN	Tue, Jan 3, 1995	0.56	0.58	0.56	0.58
146	NASDAQ	PENN	Fri, Dec 30, 1994	0.55	0.55	0.54	0.54
145	NASDAQ	PENN	Thu, Dec 29, 1994	0.52	0.55	0.52	0.54
144	NASDAQ	PENN	Wed, Dec 28, 1994	0.55	0.58	0.53	0.54
143	NASDAQ	PENN	Tue, Dec 27, 1994	0.56	0.56	0.56	0.56
142	NASDAQ	PENN	Fri, Dec 23, 1994	0.59	0.59	0.56	0.57
141	NASDAQ	PENN	Thu, Dec 22, 1994	0.59	0.59	0.58	0.58
140	NASDAQ	PENN	Wed, Dec 21, 1994	0.58	0.59	0.58	0.58
139	NASDAQ	PENN	Tue, Dec 20, 1994	0.58	0.58	0.58	0.58
138	NASDAQ	PENN	Mon, Dec 19, 1994	0.57	0.59	0.57	0.57
137	NASDAQ	PENN	Fri, Dec 16, 1994	0.56	0.57	0.56	0.56
136	NASDAQ	PENN	Thu, Dec 15, 1994	0.56	0.56	0.56	0.56
135	NASDAQ	PENN	Wed, Dec 14, 1994	0.55	0.56	0.55	0.56
134	NASDAQ	PENN	Mon, Dec 12, 1994	0.58	0.58	0.55	0.55
133	NASDAQ	PENN	Fri, Dec 9, 1994	0.56	0.57	0.55	0.55
132	NASDAQ	PENN	Thu, Dec 8, 1994	0.56	0.56	0.56	0.56
131	NASDAQ	PENN	Wed, Dec 7, 1994	0.57	0.58	0.57	0.57
130	NASDAQ	PENN	Tue, Dec 6, 1994	0.57	0.57	0.57	0.57
129	NASDAQ	PENN	Mon, Dec 5, 1994	0.57	0.59	0.57	0.57
128	NASDAQ	PENN	Fri, Dec 2, 1994	0.55	0.58	0.55	0.57
127	NASDAQ	PENN	Thu, Dec 1, 1994	0.55	0.55	0.55	0.55
126	NASDAQ	PENN	Wed, Nov 30, 1994	0.58	0.58	0.55	0.55
125	NASDAQ	PENN	Tue, Nov 29, 1994	0.55	0.58	0.55	0.55
124	NASDAQ	PENN	Mon, Nov 28, 1994	0.55	0.55	0.55	0.55
123	NASDAQ	PENN	Wed, Nov 23, 1994	0.57	0.57	0.57	0.57
122	NASDAQ	PENN	Tue, Nov 22, 1994	0.57	0.57	0.56	0.56
121	NASDAQ	PENN	Mon, Nov 21, 1994	0.58	0.58	0.57	0.57
120	NASDAQ	PENN	Fri, Nov 18, 1994	0.61	0.61	0.60	0.60
119	NASDAQ	PENN	Thu, Nov 17, 1994	0.60	0.61	0.59	0.61
118	NASDAQ	PENN	Wed, Nov 16, 1994	0.54	0.60	0.53	0.59
117	NASDAQ	PENN	Tue, Nov 15, 1994	0.56	0.57	0.53	0.56
116	NASDAQ	PENN	Mon, Nov 14, 1994	0.56	0.57	0.56	0.56
115	NASDAQ	PENN	Fri, Nov 11, 1994	0.57	0.57	0.56	0.57
114	NASDAQ	PENN	Thu, Nov 10, 1994	0.57	0.57	0.56	0.56
113	NASDAQ	PENN	Wed, Nov 9, 1994	0.57	0.57	0.55	0.56
112	NASDAQ	PENN	Tue, Nov 8, 1994	0.55	0.57	0.55	0.57
111	NASDAQ	PENN	Mon, Nov 7, 1994	0.57	0.57	0.54	0.55
110	NASDAQ	PENN	Fri, Nov 4, 1994	0.57	0.58	0.57	0.58
109	NASDAQ	PENN	Thu, Nov 3, 1994	0.58	0.58	0.58	0.58
108	NASDAQ	PENN	Wed, Nov 2, 1994	0.58	0.58	0.58	0.58
107	NASDAQ	PENN	Tue, Nov 1, 1994	0.59	0.59	0.57	0.58
106	NASDAQ	PENN	Mon, Oct 31, 1994	0.61	0.63	0.59	0.63
105	NASDAQ	PENN	Fri, Oct 28, 1994	0.65	0.65	0.63	0.63
104	NASDAQ	PENN	Thu, Oct 27, 1994	0.63	0.63	0.61	0.63
103	NASDAQ	PENN	Wed, Oct 26, 1994	0.66	0.67	0.64	0.65
102	NASDAQ	PENN	Tue, Oct 25, 1994	0.66	0.67	0.66	0.67
101	NASDAQ	PENN	Mon, Oct 24, 1994	0.63	0.66	0.63	0.66
100	NASDAQ	PENN	Fri, Oct 21, 1994	0.59	0.61	0.59	0.61
99	NASDAQ	PENN	Thu, Oct 20, 1994	0.61	0.61	0.61	0.61
98	NASDAQ	PENN	Wed, Oct 19, 1994	0.61	0.61	0.60	0.61
97	NASDAQ	PENN	Tue, Oct 18, 1994	0.63	0.63	0.61	0.61
96	NASDAQ	PENN	Mon, Oct 17, 1994	0.66	0.66	0.63	0.63
95	NASDAQ	PENN	Fri, Oct 14, 1994	0.63	0.66	0.63	0.65
94	NASDAQ	PENN	Tue, Oct 11, 1994	0.65	0.66	0.63	0.63
93	NASDAQ	PENN	Mon, Oct 10, 1994	0.63	0.64	0.61	0.63
92	NASDAQ	PENN	Fri, Oct 7, 1994	0.59	0.61	0.59	0.61
91	NASDAQ	PENN	Thu, Oct 6, 1994	0.60	0.61	0.59	0.60
90	NASDAQ	PENN	Wed, Oct 5, 1994	0.61	0.63	0.59	0.61
89	NASDAQ	PENN	Tue, Oct 4, 1994	0.66	0.67	0.60	0.61
88	NASDAQ	PENN	Mon, Oct 3, 1994	0.65	0.65	0.65	0.65
87	NASDAQ	PENN	Fri, Sep 30, 1994	0.66	0.67	0.65	0.66
86	NASDAQ	PENN	Thu, Sep 29, 1994	0.67	0.67	0.66	0.66
85	NASDAQ	PENN	Wed, Sep 28, 1994	0.67	0.69	0.67	0.67
84	NASDAQ	PENN	Tue, Sep 27, 1994	0.69	0.69	0.67	0.69
83	NASDAQ	PENN	Mon, Sep 26, 1994	0.67	0.69	0.67	0.67
82	NASDAQ	PENN	Thu, Sep 22, 1994	0.67	0.67	0.67	0.67
81	NASDAQ	PENN	Wed, Sep 21, 1994	0.68	0.68	0.66	0.68
80	NASDAQ	PENN	Tue, Sep 20, 1994	0.68	0.68	0.66	0.68
79	NASDAQ	PENN	Mon, Sep 19, 1994	0.68	0.68	0.66	0.68
78	NASDAQ	PENN	Fri, Sep 16, 1994	0.68	0.68	0.67	0.67
77	NASDAQ	PENN	Thu, Sep 15, 1994	0.67	0.68	0.67	0.68
76	NASDAQ	PENN	Wed, Sep 14, 1994	0.68	0.68	0.67	0.68
75	NASDAQ	PENN	Tue, Sep 13, 1994	0.69	0.69	0.67	0.69
74	NASDAQ	PENN	Mon, Sep 12, 1994	0.69	0.69	0.66	0.66
73	NASDAQ	PENN	Fri, Sep 9, 1994	0.66	0.68	0.66	0.66
72	NASDAQ	PENN	Thu, Sep 8, 1994	0.66	0.66	0.66	0.66
71	NASDAQ	PENN	Wed, Sep 7, 1994	0.69	0.69	0.69	0.69
70	NASDAQ	PENN	Tue, Sep 6, 1994	0.66	0.68	0.66	0.67
69	NASDAQ	PENN	Fri, Sep 2, 1994	0.74	0.74	0.65	0.69
68	NASDAQ	PENN	Thu, Sep 1, 1994	0.77	0.77	0.71	0.72
67	NASDAQ	PENN	Wed, Aug 31, 1994	0.74	0.77	0.74	0.74
66	NASDAQ	PENN	Tue, Aug 30, 1994	0.74	0.77	0.74	0.74
65	NASDAQ	PENN	Mon, Aug 29, 1994	0.74	0.77	0.74	0.74
64	NASDAQ	PENN	Fri, Aug 26, 1994	0.77	0.77	0.74	0.74
63	NASDAQ	PENN	Thu, Aug 25, 1994	0.77	0.79	0.75	0.77
62	NASDAQ	PENN	Wed, Aug 24, 1994	0.78	0.79	0.77	0.77
61	NASDAQ	PENN	Tue, Aug 23, 1994	0.79	0.79	0.77	0.77
60	NASDAQ	PENN	Mon, Aug 22, 1994	0.75	0.79	0.75	0.78
59	NASDAQ	PENN	Fri, Aug 19, 1994	0.74	0.75	0.72	0.74
58	NASDAQ	PENN	Thu, Aug 18, 1994	0.78	0.78	0.73	0.73
57	NASDAQ	PENN	Wed, Aug 17, 1994	0.75	0.77	0.72	0.75
56	NASDAQ	PENN	Tue, Aug 16, 1994	0.71	0.73	0.71	0.73
55	NASDAQ	PENN	Fri, Aug 12, 1994	0.75	0.75	0.71	0.71
54	NASDAQ	PENN	Thu, Aug 11, 1994	0.72	0.75	0.70	0.75
53	NASDAQ	PENN	Wed, Aug 10, 1994	0.68	0.72	0.68	0.72
52	NASDAQ	PENN	Tue, Aug 9, 1994	0.64	0.67	0.64	0.67
51	NASDAQ	PENN	Mon, Aug 8, 1994	0.66	0.66	0.66	0.66
50	NASDAQ	PENN	Fri, Aug 5, 1994	0.70	0.70	0.65	0.65
49	NASDAQ	PENN	Thu, Aug 4, 1994	0.71	0.71	0.67	0.67
48	NASDAQ	PENN	Wed, Aug 3, 1994	0.67	0.71	0.65	0.71
47	NASDAQ	PENN	Tue, Aug 2, 1994	0.63	0.65	0.63	0.64
46	NASDAQ	PENN	Mon, Aug 1, 1994	0.64	0.65	0.61	0.63
45	NASDAQ	PENN	Fri, Jul 29, 1994	0.64	0.64	0.64	0.64
44	NASDAQ	PENN	Thu, Jul 28, 1994	0.64	0.64	0.62	0.64
43	NASDAQ	PENN	Wed, Jul 27, 1994	0.66	0.66	0.63	0.64
42	NASDAQ	PENN	Tue, Jul 26, 1994	0.68	0.68	0.65	0.65
41	NASDAQ	PENN	Mon, Jul 25, 1994	0.69	0.71	0.65	0.65
40	NASDAQ	PENN	Fri, Jul 22, 1994	0.71	0.71	0.69	0.70
39	NASDAQ	PENN	Thu, Jul 21, 1994	0.70	0.71	0.69	0.71
38	NASDAQ	PENN	Wed, Jul 20, 1994	0.71	0.71	0.69	0.70
37	NASDAQ	PENN	Tue, Jul 19, 1994	0.65	0.71	0.65	0.69
36	NASDAQ	PENN	Mon, Jul 18, 1994	0.65	0.65	0.65	0.65
35	NASDAQ	PENN	Fri, Jul 15, 1994	0.64	0.65	0.64	0.65
34	NASDAQ	PENN	Thu, Jul 14, 1994	0.65	0.65	0.64	0.65
33	NASDAQ	PENN	Wed, Jul 13, 1994	0.65	0.65	0.63	0.64
32	NASDAQ	PENN	Tue, Jul 12, 1994	0.64	0.65	0.60	0.65
31	NASDAQ	PENN	Mon, Jul 11, 1994	0.65	0.65	0.63	0.64
30	NASDAQ	PENN	Fri, Jul 8, 1994	0.65	0.65	0.63	0.65
29	NASDAQ	PENN	Thu, Jul 7, 1994	0.63	0.65	0.63	0.64
28	NASDAQ	PENN	Wed, Jul 6, 1994	0.63	0.64	0.60	0.61
27	NASDAQ	PENN	Tue, Jul 5, 1994	0.63	0.63	0.63	0.63
26	NASDAQ	PENN	Fri, Jul 1, 1994	0.60	0.63	0.60	0.63
25	NASDAQ	PENN	Thu, Jun 30, 1994	0.59	0.63	0.59	0.61
24	NASDAQ	PENN	Wed, Jun 29, 1994	0.61	0.61	0.59	0.60
23	NASDAQ	PENN	Tue, Jun 28, 1994	0.61	0.63	0.58	0.61
22	NASDAQ	PENN	Mon, Jun 27, 1994	0.63	0.63	0.58	0.59
21	NASDAQ	PENN	Fri, Jun 24, 1994	0.65	0.65	0.63	0.65
20	NASDAQ	PENN	Thu, Jun 23, 1994	0.69	0.69	0.65	0.65
19	NASDAQ	PENN	Wed, Jun 22, 1994	0.67	0.68	0.66	0.66
18	NASDAQ	PENN	Tue, Jun 21, 1994	0.71	0.71	0.66	0.69
17	NASDAQ	PENN	Mon, Jun 20, 1994	0.71	0.71	0.71	0.71
16	NASDAQ	PENN	Fri, Jun 17, 1994	0.71	0.72	0.69	0.71
15	NASDAQ	PENN	Thu, Jun 16, 1994	0.71	0.71	0.71	0.71
14	NASDAQ	PENN	Wed, Jun 15, 1994	0.71	0.73	0.71	0.71
13	NASDAQ	PENN	Tue, Jun 14, 1994	0.74	0.74	0.71	0.71
12	NASDAQ	PENN	Mon, Jun 13, 1994	0.77	0.77	0.72	0.72
11	NASDAQ	PENN	Fri, Jun 10, 1994	0.77	0.77	0.74	0.74
10	NASDAQ	PENN	Thu, Jun 9, 1994	0.83	0.83	0.78	0.81
9	NASDAQ	PENN	Wed, Jun 8, 1994	0.83	0.86	0.83	0.84
8	NASDAQ	PENN	Tue, Jun 7, 1994	0.86	0.86	0.83	0.84
7	NASDAQ	PENN	Mon, Jun 6, 1994	0.84	0.86	0.84	0.86
6	NASDAQ	PENN	Fri, Jun 3, 1994	0.83	0.86	0.83	0.86
5	NASDAQ	PENN	Thu, Jun 2, 1994	0.83	0.86	0.83	0.83
4	NASDAQ	PENN	Wed, Jun 1, 1994	0.86	0.86	0.83	0.83
3	NASDAQ	PENN	Tue, May 31, 1994	0.86	0.86	0.83	0.86
2	NASDAQ	PENN	Fri, May 27, 1994	0.83	0.86	0.83	0.83
1	NASDAQ	PENN	Thu, May 26, 1994	0.83	0.86	0.83	0.83
#	Exchange	Symbol	Date	Open	High	Low	Close

PENN Entertainment Inc NASDAQ:PENN 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