Patriot National Bancorp Inc NASDAQ:PNBK Historical Prices

Below are the 6039 trading days of historical prices for PNBK.

#	Exchange	Symbol	Date	Open	High	Low	Close
6039	NASDAQ	PNBK	Wed, Mar 6, 2024	0.00	0.00	0.00	0.00
6038	NASDAQ	PNBK	Tue, Mar 5, 2024	0.00	0.00	0.00	0.00
6037	NASDAQ	PNBK	Mon, Mar 4, 2024	3.99	3.99	3.99	3.99
6036	NASDAQ	PNBK	Fri, Mar 1, 2024	3.81	3.87	3.79	3.79
6035	NASDAQ	PNBK	Thu, Feb 29, 2024	3.96	3.96	3.96	3.96
6034	NASDAQ	PNBK	Wed, Feb 28, 2024	3.78	4.02	3.75	3.83
6033	NASDAQ	PNBK	Tue, Feb 27, 2024	3.63	3.63	3.63	3.63
6032	NASDAQ	PNBK	Fri, Feb 23, 2024	3.90	4.07	3.90	4.00
6031	NASDAQ	PNBK	Wed, Feb 21, 2024	3.72	3.72	3.65	3.65
6030	NASDAQ	PNBK	Tue, Feb 20, 2024	3.71	3.72	3.70	3.70
6029	NASDAQ	PNBK	Thu, Feb 15, 2024	3.74	3.74	3.74	3.74
6028	NASDAQ	PNBK	Wed, Feb 14, 2024	3.65	3.75	3.65	3.75
6027	NASDAQ	PNBK	Tue, Feb 13, 2024	3.83	3.83	3.83	3.83
6026	NASDAQ	PNBK	Mon, Feb 12, 2024	3.90	3.90	3.83	3.83
6025	NASDAQ	PNBK	Fri, Feb 9, 2024	4.00	4.00	4.00	4.00
6024	NASDAQ	PNBK	Thu, Feb 8, 2024	4.05	4.05	4.05	4.05
6023	NASDAQ	PNBK	Wed, Feb 7, 2024	4.00	4.00	4.00	4.00
6022	NASDAQ	PNBK	Tue, Feb 6, 2024	4.25	4.25	4.20	4.20
6021	NASDAQ	PNBK	Fri, Feb 2, 2024	4.00	4.51	4.00	4.51
6020	NASDAQ	PNBK	Thu, Feb 1, 2024	4.22	4.35	4.22	4.22
6019	NASDAQ	PNBK	Wed, Jan 31, 2024	4.22	4.22	4.22	4.22
6018	NASDAQ	PNBK	Fri, Jan 26, 2024	4.60	4.70	4.58	4.60
6017	NASDAQ	PNBK	Thu, Jan 25, 2024	4.40	4.40	4.40	4.40
6016	NASDAQ	PNBK	Wed, Jan 24, 2024	4.33	4.39	4.33	4.39
6015	NASDAQ	PNBK	Tue, Jan 23, 2024	4.31	4.40	4.31	4.40
6014	NASDAQ	PNBK	Mon, Jan 22, 2024	4.23	4.23	4.23	4.23
6013	NASDAQ	PNBK	Wed, Jan 17, 2024	4.13	4.37	4.12	4.29
6012	NASDAQ	PNBK	Tue, Jan 16, 2024	4.10	4.18	4.10	4.13
6011	NASDAQ	PNBK	Fri, Jan 12, 2024	4.49	4.50	4.25	4.25
6010	NASDAQ	PNBK	Wed, Jan 10, 2024	4.11	4.13	4.11	4.12
6009	NASDAQ	PNBK	Fri, Jan 5, 2024	4.10	4.10	4.10	4.10
6008	NASDAQ	PNBK	Tue, Jan 2, 2024	4.01	4.01	4.01	4.01
6007	NASDAQ	PNBK	Fri, Dec 29, 2023	4.28	4.35	3.83	3.83
6006	NASDAQ	PNBK	Thu, Dec 28, 2023	4.30	4.40	4.30	4.40
6005	NASDAQ	PNBK	Wed, Dec 27, 2023	3.90	4.38	3.90	4.13
6004	NASDAQ	PNBK	Tue, Dec 26, 2023	3.99	3.99	3.82	3.82
6003	NASDAQ	PNBK	Fri, Dec 22, 2023	3.95	3.95	3.95	3.95
6002	NASDAQ	PNBK	Thu, Dec 21, 2023	3.56	4.00	3.54	4.00
6001	NASDAQ	PNBK	Wed, Dec 20, 2023	3.88	3.96	3.88	3.96
6000	NASDAQ	PNBK	Tue, Dec 19, 2023	3.93	3.99	3.90	3.90
5999	NASDAQ	PNBK	Mon, Dec 18, 2023	3.98	4.17	3.84	3.94
5998	NASDAQ	PNBK	Fri, Dec 15, 2023	4.10	4.20	3.97	4.20
5997	NASDAQ	PNBK	Thu, Dec 14, 2023	4.77	5.11	4.07	4.13
5996	NASDAQ	PNBK	Wed, Dec 13, 2023	3.90	4.31	3.90	4.31
5995	NASDAQ	PNBK	Tue, Dec 12, 2023	4.40	4.55	3.90	3.90
5994	NASDAQ	PNBK	Thu, Dec 7, 2023	4.30	4.55	3.96	4.50
5993	NASDAQ	PNBK	Wed, Dec 6, 2023	4.54	4.55	4.50	4.50
5992	NASDAQ	PNBK	Tue, Dec 5, 2023	4.60	4.60	4.47	4.47
5991	NASDAQ	PNBK	Mon, Dec 4, 2023	4.69	4.70	4.25	4.54
5990	NASDAQ	PNBK	Fri, Dec 1, 2023	5.00	5.00	4.62	4.70
5989	NASDAQ	PNBK	Thu, Nov 30, 2023	5.25	5.25	4.95	4.95
5988	NASDAQ	PNBK	Wed, Nov 29, 2023	5.20	5.25	4.98	4.98
5987	NASDAQ	PNBK	Tue, Nov 28, 2023	4.98	5.38	4.98	5.12
5986	NASDAQ	PNBK	Mon, Nov 27, 2023	5.01	5.50	4.93	5.11
5985	NASDAQ	PNBK	Fri, Nov 24, 2023	5.03	5.03	5.01	5.01
5984	NASDAQ	PNBK	Wed, Nov 22, 2023	5.02	5.02	4.95	4.95
5983	NASDAQ	PNBK	Tue, Nov 21, 2023	5.25	5.25	5.25	5.25
5982	NASDAQ	PNBK	Mon, Nov 20, 2023	5.30	5.30	5.30	5.30
5981	NASDAQ	PNBK	Fri, Nov 17, 2023	5.15	5.35	4.90	5.28
5980	NASDAQ	PNBK	Thu, Nov 16, 2023	5.21	5.25	4.55	5.25
5979	NASDAQ	PNBK	Wed, Nov 15, 2023	5.28	5.54	5.12	5.33
5978	NASDAQ	PNBK	Tue, Nov 14, 2023	5.60	5.90	5.60	5.90
5977	NASDAQ	PNBK	Thu, Nov 9, 2023	5.66	5.66	5.66	5.66
5976	NASDAQ	PNBK	Tue, Nov 7, 2023	6.01	6.01	5.80	5.80
5975	NASDAQ	PNBK	Fri, Nov 3, 2023	6.44	6.50	6.28	6.28
5974	NASDAQ	PNBK	Thu, Nov 2, 2023	6.14	6.47	6.14	6.47
5973	NASDAQ	PNBK	Mon, Oct 30, 2023	6.23	6.48	6.23	6.45
5972	NASDAQ	PNBK	Fri, Oct 27, 2023	6.25	6.25	6.20	6.20
5971	NASDAQ	PNBK	Thu, Oct 26, 2023	6.41	6.50	6.20	6.20
5970	NASDAQ	PNBK	Wed, Oct 25, 2023	6.60	6.60	6.51	6.51
5969	NASDAQ	PNBK	Tue, Oct 24, 2023	6.50	6.50	6.45	6.45
5968	NASDAQ	PNBK	Fri, Oct 20, 2023	6.46	6.73	6.45	6.73
5967	NASDAQ	PNBK	Wed, Oct 18, 2023	6.51	6.60	6.45	6.60
5966	NASDAQ	PNBK	Tue, Oct 17, 2023	6.60	6.98	6.40	6.98
5965	NASDAQ	PNBK	Mon, Oct 16, 2023	6.60	6.60	6.41	6.41
5964	NASDAQ	PNBK	Thu, Oct 12, 2023	6.78	6.78	6.78	6.78
5963	NASDAQ	PNBK	Wed, Oct 11, 2023	6.87	7.00	6.54	6.54
5962	NASDAQ	PNBK	Tue, Oct 10, 2023	6.99	7.00	6.98	7.00
5961	NASDAQ	PNBK	Fri, Oct 6, 2023	7.00	7.00	6.96	6.96
5960	NASDAQ	PNBK	Thu, Oct 5, 2023	6.97	7.00	6.97	7.00
5959	NASDAQ	PNBK	Wed, Oct 4, 2023	7.04	7.04	7.04	7.04
5958	NASDAQ	PNBK	Tue, Oct 3, 2023	6.67	7.34	6.63	7.05
5957	NASDAQ	PNBK	Mon, Oct 2, 2023	7.38	7.38	7.38	7.38
5956	NASDAQ	PNBK	Fri, Sep 29, 2023	7.40	7.40	7.40	7.40
5955	NASDAQ	PNBK	Thu, Sep 28, 2023	7.13	8.00	7.00	7.40
5954	NASDAQ	PNBK	Wed, Sep 27, 2023	7.26	7.41	7.25	7.25
5953	NASDAQ	PNBK	Fri, Sep 22, 2023	7.67	7.67	7.67	7.67
5952	NASDAQ	PNBK	Thu, Sep 21, 2023	8.00	8.00	8.00	8.00
5951	NASDAQ	PNBK	Wed, Sep 20, 2023	8.00	8.00	8.00	8.00
5950	NASDAQ	PNBK	Tue, Sep 19, 2023	8.00	8.00	8.00	8.00
5949	NASDAQ	PNBK	Mon, Sep 18, 2023	8.20	8.20	8.20	8.20
5948	NASDAQ	PNBK	Fri, Sep 15, 2023	8.00	8.00	7.90	7.90
5947	NASDAQ	PNBK	Thu, Sep 14, 2023	7.99	8.39	7.99	8.00
5946	NASDAQ	PNBK	Tue, Sep 12, 2023	8.01	8.02	7.90	7.90
5945	NASDAQ	PNBK	Mon, Sep 11, 2023	8.05	8.05	8.05	8.05
5944	NASDAQ	PNBK	Wed, Sep 6, 2023	8.45	8.45	8.33	8.33
5943	NASDAQ	PNBK	Fri, Sep 1, 2023	8.02	8.02	8.02	8.02
5942	NASDAQ	PNBK	Thu, Aug 31, 2023	8.20	8.20	8.05	8.06
5941	NASDAQ	PNBK	Tue, Aug 29, 2023	8.49	8.49	8.22	8.22
5940	NASDAQ	PNBK	Mon, Aug 28, 2023	8.50	8.50	8.50	8.50
5939	NASDAQ	PNBK	Wed, Aug 23, 2023	8.20	8.45	8.20	8.45
5938	NASDAQ	PNBK	Tue, Aug 22, 2023	8.48	8.48	8.45	8.45
5937	NASDAQ	PNBK	Mon, Aug 21, 2023	8.56	8.56	8.26	8.26
5936	NASDAQ	PNBK	Fri, Aug 18, 2023	8.50	8.51	8.11	8.45
5935	NASDAQ	PNBK	Thu, Aug 17, 2023	8.51	8.51	8.51	8.51
5934	NASDAQ	PNBK	Tue, Aug 15, 2023	8.40	8.61	8.40	8.41
5933	NASDAQ	PNBK	Mon, Aug 14, 2023	8.91	8.91	8.80	8.88
5932	NASDAQ	PNBK	Wed, Aug 9, 2023	9.32	9.40	9.32	9.35
5931	NASDAQ	PNBK	Tue, Aug 8, 2023	9.38	9.43	9.38	9.39
5930	NASDAQ	PNBK	Mon, Aug 7, 2023	9.30	9.60	9.30	9.53
5929	NASDAQ	PNBK	Fri, Aug 4, 2023	9.61	9.90	9.60	9.62
5928	NASDAQ	PNBK	Thu, Aug 3, 2023	8.91	10.06	8.83	9.91
5927	NASDAQ	PNBK	Wed, Aug 2, 2023	9.47	9.50	8.90	8.90
5926	NASDAQ	PNBK	Tue, Aug 1, 2023	9.51	9.90	9.41	9.41
5925	NASDAQ	PNBK	Mon, Jul 31, 2023	8.89	9.55	8.89	9.39
5924	NASDAQ	PNBK	Fri, Jul 28, 2023	8.84	9.20	8.80	8.91
5923	NASDAQ	PNBK	Thu, Jul 27, 2023	8.95	9.44	8.75	9.20
5922	NASDAQ	PNBK	Tue, Jul 25, 2023	8.80	8.80	8.80	8.80
5921	NASDAQ	PNBK	Mon, Jul 24, 2023	8.50	8.50	8.50	8.50
5920	NASDAQ	PNBK	Fri, Jul 21, 2023	8.40	8.40	8.40	8.40
5919	NASDAQ	PNBK	Thu, Jul 20, 2023	8.30	8.50	8.27	8.42
5918	NASDAQ	PNBK	Wed, Jul 19, 2023	8.20	8.25	8.20	8.21
5917	NASDAQ	PNBK	Tue, Jul 18, 2023	8.18	8.27	8.10	8.27
5916	NASDAQ	PNBK	Mon, Jul 17, 2023	8.30	8.30	8.12	8.12
5915	NASDAQ	PNBK	Fri, Jul 14, 2023	8.16	8.38	8.10	8.10
5914	NASDAQ	PNBK	Thu, Jul 13, 2023	8.43	8.49	8.20	8.20
5913	NASDAQ	PNBK	Wed, Jul 12, 2023	8.21	8.50	8.18	8.35
5912	NASDAQ	PNBK	Tue, Jul 11, 2023	8.47	8.47	8.08	8.29
5911	NASDAQ	PNBK	Mon, Jul 10, 2023	8.11	8.37	8.11	8.37
5910	NASDAQ	PNBK	Fri, Jul 7, 2023	8.15	8.38	8.00	8.25
5909	NASDAQ	PNBK	Thu, Jul 6, 2023	8.21	8.50	7.69	8.16
5908	NASDAQ	PNBK	Wed, Jul 5, 2023	8.49	8.70	8.24	8.54
5907	NASDAQ	PNBK	Mon, Jul 3, 2023	8.00	8.54	7.92	8.54
5906	NASDAQ	PNBK	Fri, Jun 30, 2023	7.75	8.20	7.70	7.88
5905	NASDAQ	PNBK	Thu, Jun 29, 2023	8.03	8.40	7.50	7.63
5904	NASDAQ	PNBK	Wed, Jun 28, 2023	7.84	8.39	7.74	7.74
5903	NASDAQ	PNBK	Tue, Jun 27, 2023	8.12	8.51	8.10	8.10
5902	NASDAQ	PNBK	Mon, Jun 26, 2023	8.07	8.29	8.00	8.26
5901	NASDAQ	PNBK	Fri, Jun 23, 2023	8.85	8.85	7.96	7.96
5900	NASDAQ	PNBK	Thu, Jun 22, 2023	8.10	8.50	8.00	8.04
5899	NASDAQ	PNBK	Wed, Jun 21, 2023	8.90	8.90	8.40	8.50
5898	NASDAQ	PNBK	Tue, Jun 20, 2023	8.80	9.30	8.10	8.92
5897	NASDAQ	PNBK	Fri, Jun 16, 2023	7.34	8.88	7.32	8.88
5896	NASDAQ	PNBK	Thu, Jun 15, 2023	7.60	7.74	7.30	7.30
5895	NASDAQ	PNBK	Wed, Jun 14, 2023	7.50	7.61	7.28	7.28
5894	NASDAQ	PNBK	Tue, Jun 13, 2023	7.97	7.97	7.50	7.50
5893	NASDAQ	PNBK	Mon, Jun 12, 2023	7.68	7.68	7.33	7.33
5892	NASDAQ	PNBK	Fri, Jun 9, 2023	7.70	7.70	7.70	7.70
5891	NASDAQ	PNBK	Thu, Jun 8, 2023	7.54	7.75	7.31	7.31
5890	NASDAQ	PNBK	Wed, Jun 7, 2023	7.67	7.67	7.67	7.67
5889	NASDAQ	PNBK	Mon, Jun 5, 2023	7.74	8.20	7.50	7.60
5888	NASDAQ	PNBK	Fri, Jun 2, 2023	7.60	7.89	7.30	7.50
5887	NASDAQ	PNBK	Thu, Jun 1, 2023	7.12	7.60	7.00	7.55
5886	NASDAQ	PNBK	Wed, May 31, 2023	7.45	7.60	6.85	6.85
5885	NASDAQ	PNBK	Tue, May 30, 2023	7.49	7.49	7.00	7.39
5884	NASDAQ	PNBK	Fri, May 26, 2023	6.53	6.96	6.53	6.96
5883	NASDAQ	PNBK	Thu, May 25, 2023	6.58	7.19	6.58	7.19
5882	NASDAQ	PNBK	Tue, May 23, 2023	7.01	7.05	6.81	6.85
5881	NASDAQ	PNBK	Fri, May 19, 2023	7.02	7.02	7.02	7.02
5880	NASDAQ	PNBK	Thu, May 18, 2023	7.51	7.55	7.33	7.33
5879	NASDAQ	PNBK	Wed, May 17, 2023	7.00	7.23	7.00	7.20
5878	NASDAQ	PNBK	Tue, May 16, 2023	7.21	7.29	7.00	7.00
5877	NASDAQ	PNBK	Mon, May 15, 2023	7.00	7.00	6.83	6.84
5876	NASDAQ	PNBK	Fri, May 12, 2023	7.50	7.50	7.05	7.05
5875	NASDAQ	PNBK	Thu, May 11, 2023	7.68	7.94	7.60	7.60
5874	NASDAQ	PNBK	Tue, May 9, 2023	7.75	7.75	7.74	7.75
5873	NASDAQ	PNBK	Mon, May 8, 2023	7.95	7.95	7.95	7.95
5872	NASDAQ	PNBK	Fri, May 5, 2023	8.00	8.00	7.90	7.95
5871	NASDAQ	PNBK	Thu, May 4, 2023	7.70	7.95	7.70	7.95
5870	NASDAQ	PNBK	Wed, May 3, 2023	8.18	8.18	7.95	7.95
5869	NASDAQ	PNBK	Tue, May 2, 2023	8.87	8.87	8.05	8.05
5868	NASDAQ	PNBK	Mon, May 1, 2023	8.51	8.60	8.12	8.12
5867	NASDAQ	PNBK	Fri, Apr 28, 2023	8.77	8.79	8.75	8.75
5866	NASDAQ	PNBK	Wed, Apr 26, 2023	8.68	8.68	8.68	8.68
5865	NASDAQ	PNBK	Tue, Apr 25, 2023	9.13	9.15	8.75	8.81
5864	NASDAQ	PNBK	Mon, Apr 24, 2023	9.25	9.25	8.87	8.98
5863	NASDAQ	PNBK	Fri, Apr 21, 2023	9.26	9.26	9.26	9.26
5862	NASDAQ	PNBK	Thu, Apr 20, 2023	9.25	9.98	9.25	9.45
5861	NASDAQ	PNBK	Tue, Apr 18, 2023	9.60	9.60	9.60	9.60
5860	NASDAQ	PNBK	Mon, Apr 17, 2023	9.50	9.50	9.50	9.50
5859	NASDAQ	PNBK	Fri, Apr 14, 2023	9.25	9.35	9.10	9.35
5858	NASDAQ	PNBK	Thu, Apr 13, 2023	9.09	9.45	9.09	9.34
5857	NASDAQ	PNBK	Wed, Apr 12, 2023	9.50	9.51	9.02	9.02
5856	NASDAQ	PNBK	Wed, Apr 5, 2023	9.12	9.41	9.12	9.41
5855	NASDAQ	PNBK	Tue, Apr 4, 2023	9.00	9.50	9.00	9.02
5854	NASDAQ	PNBK	Mon, Apr 3, 2023	8.90	9.53	8.90	9.04
5853	NASDAQ	PNBK	Fri, Mar 31, 2023	8.82	8.82	8.82	8.82
5852	NASDAQ	PNBK	Wed, Mar 29, 2023	9.60	9.60	9.27	9.50
5851	NASDAQ	PNBK	Mon, Mar 27, 2023	9.50	9.75	9.50	9.75
5850	NASDAQ	PNBK	Fri, Mar 24, 2023	9.76	9.76	9.76	9.76
5849	NASDAQ	PNBK	Thu, Mar 23, 2023	9.35	9.50	8.79	8.95
5848	NASDAQ	PNBK	Wed, Mar 22, 2023	9.40	9.46	9.20	9.35
5847	NASDAQ	PNBK	Tue, Mar 21, 2023	9.25	9.73	9.25	9.73
5846	NASDAQ	PNBK	Mon, Mar 20, 2023	9.50	9.50	9.05	9.05
5845	NASDAQ	PNBK	Fri, Mar 17, 2023	10.10	10.10	9.75	9.75
5844	NASDAQ	PNBK	Thu, Mar 16, 2023	10.25	10.25	9.84	10.00
5843	NASDAQ	PNBK	Wed, Mar 15, 2023	9.81	10.20	9.81	10.20
5842	NASDAQ	PNBK	Tue, Mar 14, 2023	10.55	10.55	9.81	9.81
5841	NASDAQ	PNBK	Mon, Mar 13, 2023	10.30	10.30	10.30	10.30
5840	NASDAQ	PNBK	Fri, Mar 10, 2023	10.76	10.76	10.53	10.53
5839	NASDAQ	PNBK	Thu, Mar 9, 2023	10.80	10.80	10.50	10.50
5838	NASDAQ	PNBK	Wed, Mar 8, 2023	10.80	11.00	10.80	10.90
5837	NASDAQ	PNBK	Tue, Mar 7, 2023	10.96	10.96	10.96	10.96
5836	NASDAQ	PNBK	Thu, Mar 2, 2023	11.10	11.10	11.10	11.10
5835	NASDAQ	PNBK	Wed, Mar 1, 2023	10.86	10.86	10.86	10.86
5834	NASDAQ	PNBK	Tue, Feb 28, 2023	10.78	11.20	10.78	11.20
5833	NASDAQ	PNBK	Fri, Feb 24, 2023	10.84	11.25	10.84	11.25
5832	NASDAQ	PNBK	Thu, Feb 23, 2023	11.68	11.68	11.28	11.28
5831	NASDAQ	PNBK	Wed, Feb 22, 2023	11.27	11.27	11.27	11.27
5830	NASDAQ	PNBK	Fri, Feb 17, 2023	11.05	11.05	11.05	11.05
5829	NASDAQ	PNBK	Thu, Feb 16, 2023	11.13	11.13	11.13	11.13
5828	NASDAQ	PNBK	Wed, Feb 15, 2023	11.82	11.86	11.82	11.86
5827	NASDAQ	PNBK	Thu, Feb 9, 2023	10.80	10.80	10.80	10.80
5826	NASDAQ	PNBK	Wed, Feb 8, 2023	10.81	10.81	10.81	10.81
5825	NASDAQ	PNBK	Fri, Feb 3, 2023	10.83	10.85	10.83	10.85
5824	NASDAQ	PNBK	Thu, Feb 2, 2023	10.82	10.82	10.82	10.82
5823	NASDAQ	PNBK	Wed, Feb 1, 2023	11.27	11.27	11.00	11.00
5822	NASDAQ	PNBK	Thu, Jan 26, 2023	10.55	11.28	10.55	11.28
5821	NASDAQ	PNBK	Tue, Jan 24, 2023	11.40	11.40	11.28	11.28
5820	NASDAQ	PNBK	Mon, Jan 23, 2023	11.15	12.00	11.15	11.96
5819	NASDAQ	PNBK	Thu, Jan 19, 2023	11.19	11.19	11.13	11.13
5818	NASDAQ	PNBK	Wed, Jan 18, 2023	10.59	11.44	10.59	10.68
5817	NASDAQ	PNBK	Tue, Jan 17, 2023	10.35	10.56	10.35	10.56
5816	NASDAQ	PNBK	Fri, Jan 13, 2023	10.30	10.50	10.30	10.35
5815	NASDAQ	PNBK	Thu, Jan 12, 2023	10.15	10.30	10.11	10.30
5814	NASDAQ	PNBK	Fri, Dec 30, 2022	10.17	10.62	10.17	10.60
5813	NASDAQ	PNBK	Thu, Dec 29, 2022	10.64	10.65	10.64	10.65
5812	NASDAQ	PNBK	Wed, Dec 28, 2022	10.53	10.53	10.00	10.22
5811	NASDAQ	PNBK	Fri, Dec 23, 2022	11.00	11.00	10.94	10.94
5810	NASDAQ	PNBK	Thu, Dec 22, 2022	10.50	11.57	10.20	10.86
5809	NASDAQ	PNBK	Mon, Dec 19, 2022	11.50	11.50	10.36	10.36
5808	NASDAQ	PNBK	Fri, Dec 16, 2022	10.42	11.66	10.42	11.66
5807	NASDAQ	PNBK	Thu, Dec 15, 2022	10.44	10.44	10.15	10.15
5806	NASDAQ	PNBK	Wed, Dec 14, 2022	10.48	10.52	10.44	10.52
5805	NASDAQ	PNBK	Mon, Dec 12, 2022	10.12	10.14	10.11	10.11
5804	NASDAQ	PNBK	Thu, Dec 8, 2022	9.93	10.46	9.93	10.46
5803	NASDAQ	PNBK	Tue, Dec 6, 2022	10.02	10.11	10.02	10.10
5802	NASDAQ	PNBK	Mon, Dec 5, 2022	10.00	10.18	10.00	10.18
5801	NASDAQ	PNBK	Fri, Dec 2, 2022	10.03	10.03	9.90	9.90
5800	NASDAQ	PNBK	Thu, Dec 1, 2022	10.45	10.46	10.00	10.04
5799	NASDAQ	PNBK	Wed, Nov 30, 2022	10.00	10.26	9.91	10.26
5798	NASDAQ	PNBK	Tue, Nov 29, 2022	9.81	10.02	9.81	9.85
5797	NASDAQ	PNBK	Mon, Nov 28, 2022	9.81	9.89	9.81	9.81
5796	NASDAQ	PNBK	Fri, Nov 25, 2022	10.00	10.05	9.80	10.00
5795	NASDAQ	PNBK	Wed, Nov 23, 2022	9.89	10.15	9.89	10.15
5794	NASDAQ	PNBK	Tue, Nov 22, 2022	10.00	10.04	9.75	9.75
5793	NASDAQ	PNBK	Mon, Nov 21, 2022	10.20	10.20	10.00	10.00
5792	NASDAQ	PNBK	Fri, Nov 18, 2022	10.24	10.48	10.24	10.24
5791	NASDAQ	PNBK	Wed, Nov 16, 2022	9.94	9.94	9.94	9.94
5790	NASDAQ	PNBK	Tue, Nov 15, 2022	10.03	10.03	9.75	9.75
5789	NASDAQ	PNBK	Mon, Nov 14, 2022	9.85	9.85	9.85	9.85
5788	NASDAQ	PNBK	Fri, Nov 11, 2022	10.00	10.20	9.88	10.20
5787	NASDAQ	PNBK	Thu, Nov 10, 2022	10.08	10.08	9.80	9.80
5786	NASDAQ	PNBK	Tue, Nov 8, 2022	10.34	10.34	10.28	10.28
5785	NASDAQ	PNBK	Mon, Nov 7, 2022	10.40	10.40	10.40	10.40
5784	NASDAQ	PNBK	Fri, Nov 4, 2022	10.25	10.25	10.25	10.25
5783	NASDAQ	PNBK	Wed, Nov 2, 2022	10.26	10.26	10.14	10.14
5782	NASDAQ	PNBK	Tue, Nov 1, 2022	10.26	10.26	10.26	10.26
5781	NASDAQ	PNBK	Mon, Oct 31, 2022	10.40	10.40	10.12	10.12
5780	NASDAQ	PNBK	Fri, Oct 28, 2022	10.37	10.37	10.37	10.37
5779	NASDAQ	PNBK	Thu, Oct 27, 2022	10.30	10.30	10.08	10.28
5778	NASDAQ	PNBK	Wed, Oct 26, 2022	10.39	10.40	10.39	10.40
5777	NASDAQ	PNBK	Thu, Oct 20, 2022	10.48	10.48	10.29	10.30
5776	NASDAQ	PNBK	Wed, Oct 19, 2022	10.37	10.43	10.25	10.26
5775	NASDAQ	PNBK	Tue, Oct 18, 2022	10.38	10.70	10.38	10.44
5774	NASDAQ	PNBK	Mon, Oct 17, 2022	10.64	10.64	10.64	10.64
5773	NASDAQ	PNBK	Wed, Oct 12, 2022	11.10	11.10	11.05	11.09
5772	NASDAQ	PNBK	Tue, Oct 11, 2022	11.00	11.00	10.58	10.58
5771	NASDAQ	PNBK	Mon, Oct 10, 2022	10.52	11.00	10.52	11.00
5770	NASDAQ	PNBK	Fri, Oct 7, 2022	10.92	10.92	10.90	10.90
5769	NASDAQ	PNBK	Thu, Oct 6, 2022	11.13	11.13	11.00	11.09
5768	NASDAQ	PNBK	Wed, Oct 5, 2022	11.14	11.14	10.90	10.95
5767	NASDAQ	PNBK	Tue, Oct 4, 2022	11.06	11.07	11.03	11.03
5766	NASDAQ	PNBK	Mon, Oct 3, 2022	11.05	11.05	11.05	11.05
5765	NASDAQ	PNBK	Thu, Sep 29, 2022	11.07	11.07	11.07	11.07
5764	NASDAQ	PNBK	Wed, Sep 28, 2022	10.86	11.17	10.75	10.75
5763	NASDAQ	PNBK	Tue, Sep 27, 2022	11.00	11.00	11.00	11.00
5762	NASDAQ	PNBK	Mon, Sep 26, 2022	11.34	11.34	11.01	11.01
5761	NASDAQ	PNBK	Fri, Sep 23, 2022	10.88	11.34	10.88	11.31
5760	NASDAQ	PNBK	Thu, Sep 22, 2022	11.40	11.40	11.35	11.35
5759	NASDAQ	PNBK	Wed, Sep 21, 2022	11.40	11.40	11.39	11.39
5758	NASDAQ	PNBK	Mon, Sep 19, 2022	11.49	11.49	11.40	11.49
5757	NASDAQ	PNBK	Fri, Sep 16, 2022	11.50	11.60	11.50	11.50
5756	NASDAQ	PNBK	Thu, Sep 15, 2022	11.62	11.69	11.50	11.50
5755	NASDAQ	PNBK	Wed, Sep 14, 2022	11.67	11.67	11.50	11.50
5754	NASDAQ	PNBK	Tue, Sep 13, 2022	11.69	11.69	11.69	11.69
5753	NASDAQ	PNBK	Mon, Sep 12, 2022	11.73	11.73	11.50	11.50
5752	NASDAQ	PNBK	Fri, Sep 9, 2022	11.66	11.75	11.66	11.75
5751	NASDAQ	PNBK	Thu, Sep 8, 2022	11.70	11.70	11.65	11.65
5750	NASDAQ	PNBK	Wed, Sep 7, 2022	11.75	11.75	11.63	11.63
5749	NASDAQ	PNBK	Tue, Sep 6, 2022	11.50	11.76	11.50	11.75
5748	NASDAQ	PNBK	Fri, Sep 2, 2022	11.76	11.81	11.53	11.81
5747	NASDAQ	PNBK	Wed, Aug 31, 2022	11.77	11.77	11.77	11.77
5746	NASDAQ	PNBK	Mon, Aug 29, 2022	11.88	11.90	11.85	11.90
5745	NASDAQ	PNBK	Fri, Aug 26, 2022	12.00	12.00	11.95	12.00
5744	NASDAQ	PNBK	Thu, Aug 25, 2022	12.00	12.00	11.80	12.00
5743	NASDAQ	PNBK	Wed, Aug 24, 2022	12.00	12.00	11.99	12.00
5742	NASDAQ	PNBK	Tue, Aug 23, 2022	11.96	12.00	11.96	12.00
5741	NASDAQ	PNBK	Fri, Aug 19, 2022	12.20	12.20	12.00	12.00
5740	NASDAQ	PNBK	Thu, Aug 18, 2022	11.80	11.82	11.59	11.82
5739	NASDAQ	PNBK	Wed, Aug 17, 2022	12.12	12.12	11.75	11.90
5738	NASDAQ	PNBK	Tue, Aug 16, 2022	11.95	12.26	11.95	12.00
5737	NASDAQ	PNBK	Mon, Aug 15, 2022	11.95	12.00	11.93	12.00
5736	NASDAQ	PNBK	Fri, Aug 12, 2022	12.00	12.00	12.00	12.00
5735	NASDAQ	PNBK	Thu, Aug 11, 2022	12.10	12.10	11.99	12.00
5734	NASDAQ	PNBK	Wed, Aug 10, 2022	12.15	12.15	12.00	12.00
5733	NASDAQ	PNBK	Tue, Aug 9, 2022	12.08	12.30	12.00	12.09
5732	NASDAQ	PNBK	Mon, Aug 8, 2022	12.00	12.15	11.89	12.15
5731	NASDAQ	PNBK	Fri, Aug 5, 2022	11.70	11.85	11.70	11.85
5730	NASDAQ	PNBK	Thu, Aug 4, 2022	12.00	12.00	12.00	12.00
5729	NASDAQ	PNBK	Wed, Aug 3, 2022	11.70	11.84	11.69	11.80
5728	NASDAQ	PNBK	Mon, Aug 1, 2022	11.65	11.95	11.65	11.95
5727	NASDAQ	PNBK	Fri, Jul 29, 2022	11.50	11.52	11.50	11.52
5726	NASDAQ	PNBK	Thu, Jul 28, 2022	11.88	11.90	11.50	11.50
5725	NASDAQ	PNBK	Wed, Jul 27, 2022	11.33	11.81	11.30	11.48
5724	NASDAQ	PNBK	Tue, Jul 26, 2022	11.44	11.94	11.21	11.35
5723	NASDAQ	PNBK	Mon, Jul 25, 2022	11.46	11.50	11.23	11.50
5722	NASDAQ	PNBK	Fri, Jul 22, 2022	11.50	11.50	11.11	11.11
5721	NASDAQ	PNBK	Thu, Jul 21, 2022	11.69	12.49	11.25	11.37
5720	NASDAQ	PNBK	Wed, Jul 20, 2022	12.21	12.48	12.21	12.48
5719	NASDAQ	PNBK	Tue, Jul 19, 2022	12.41	12.65	12.25	12.25
5718	NASDAQ	PNBK	Mon, Jul 18, 2022	12.31	13.09	12.31	12.50
5717	NASDAQ	PNBK	Thu, Jul 14, 2022	12.89	12.89	12.89	12.89
5716	NASDAQ	PNBK	Wed, Jul 13, 2022	13.01	13.01	12.99	12.99
5715	NASDAQ	PNBK	Tue, Jul 12, 2022	12.98	13.15	12.98	13.00
5714	NASDAQ	PNBK	Mon, Jul 11, 2022	13.06	13.54	12.50	13.54
5713	NASDAQ	PNBK	Fri, Jul 8, 2022	13.28	13.30	12.98	12.98
5712	NASDAQ	PNBK	Thu, Jul 7, 2022	13.25	14.17	13.00	13.10
5711	NASDAQ	PNBK	Wed, Jul 6, 2022	12.15	12.45	12.15	12.18
5710	NASDAQ	PNBK	Fri, Jul 1, 2022	12.37	12.37	12.37	12.37
5709	NASDAQ	PNBK	Thu, Jun 30, 2022	12.17	12.17	12.17	12.17
5708	NASDAQ	PNBK	Wed, Jun 29, 2022	11.24	12.20	11.24	12.19
5707	NASDAQ	PNBK	Tue, Jun 28, 2022	12.60	12.70	12.29	12.55
5706	NASDAQ	PNBK	Mon, Jun 27, 2022	12.56	12.80	12.53	12.66
5705	NASDAQ	PNBK	Fri, Jun 24, 2022	12.87	12.97	12.16	12.16
5704	NASDAQ	PNBK	Thu, Jun 23, 2022	13.00	13.19	12.80	12.80
5703	NASDAQ	PNBK	Wed, Jun 22, 2022	12.53	13.35	12.53	13.19
5702	NASDAQ	PNBK	Tue, Jun 21, 2022	13.25	13.33	13.15	13.25
5701	NASDAQ	PNBK	Fri, Jun 17, 2022	13.04	13.45	13.00	13.25
5700	NASDAQ	PNBK	Thu, Jun 16, 2022	13.52	13.74	13.00	13.34
5699	NASDAQ	PNBK	Wed, Jun 15, 2022	13.00	13.60	12.94	13.60
5698	NASDAQ	PNBK	Tue, Jun 14, 2022	13.27	13.27	13.25	13.25
5697	NASDAQ	PNBK	Mon, Jun 13, 2022	13.00	13.20	13.00	13.18
5696	NASDAQ	PNBK	Fri, Jun 10, 2022	13.20	13.48	13.20	13.48
5695	NASDAQ	PNBK	Thu, Jun 9, 2022	13.45	13.45	13.45	13.45
5694	NASDAQ	PNBK	Wed, Jun 8, 2022	13.05	13.49	13.05	13.25
5693	NASDAQ	PNBK	Tue, Jun 7, 2022	13.78	13.86	13.35	13.35
5692	NASDAQ	PNBK	Fri, Jun 3, 2022	14.15	14.46	14.15	14.20
5691	NASDAQ	PNBK	Thu, Jun 2, 2022	14.47	14.47	14.33	14.34
5690	NASDAQ	PNBK	Wed, Jun 1, 2022	14.47	14.47	14.47	14.47
5689	NASDAQ	PNBK	Tue, May 31, 2022	14.25	14.46	14.17	14.46
5688	NASDAQ	PNBK	Fri, May 27, 2022	14.01	14.60	14.01	14.47
5687	NASDAQ	PNBK	Thu, May 26, 2022	14.50	14.50	14.25	14.40
5686	NASDAQ	PNBK	Wed, May 25, 2022	14.49	14.65	14.49	14.53
5685	NASDAQ	PNBK	Tue, May 24, 2022	14.94	14.95	14.01	14.50
5684	NASDAQ	PNBK	Mon, May 23, 2022	14.55	14.55	14.09	14.25
5683	NASDAQ	PNBK	Fri, May 20, 2022	14.24	14.85	14.02	14.18
5682	NASDAQ	PNBK	Thu, May 19, 2022	14.14	14.44	14.14	14.44
5681	NASDAQ	PNBK	Tue, May 17, 2022	14.60	14.69	14.60	14.69
5680	NASDAQ	PNBK	Mon, May 16, 2022	13.70	14.43	13.70	14.21
5679	NASDAQ	PNBK	Fri, May 13, 2022	14.79	14.79	13.88	13.90
5678	NASDAQ	PNBK	Thu, May 12, 2022	13.50	14.75	12.90	13.87
5677	NASDAQ	PNBK	Wed, May 11, 2022	14.55	14.96	13.50	13.80
5676	NASDAQ	PNBK	Tue, May 10, 2022	15.01	15.46	14.66	14.99
5675	NASDAQ	PNBK	Mon, May 9, 2022	15.45	15.49	15.03	15.24
5674	NASDAQ	PNBK	Thu, May 5, 2022	16.32	16.35	15.88	15.88
5673	NASDAQ	PNBK	Wed, May 4, 2022	15.50	16.00	15.50	15.95
5672	NASDAQ	PNBK	Tue, May 3, 2022	16.05	16.09	16.05	16.09
5671	NASDAQ	PNBK	Mon, May 2, 2022	15.95	16.04	15.48	15.70
5670	NASDAQ	PNBK	Fri, Apr 29, 2022	15.26	15.50	15.26	15.50
5669	NASDAQ	PNBK	Thu, Apr 28, 2022	15.85	16.05	15.48	16.00
5668	NASDAQ	PNBK	Wed, Apr 27, 2022	15.85	15.95	15.85	15.95
5667	NASDAQ	PNBK	Tue, Apr 26, 2022	15.88	16.35	15.88	16.29
5666	NASDAQ	PNBK	Mon, Apr 25, 2022	16.00	16.00	15.91	15.91
5665	NASDAQ	PNBK	Fri, Apr 22, 2022	16.34	16.34	16.17	16.17
5664	NASDAQ	PNBK	Thu, Apr 21, 2022	16.18	16.48	16.17	16.17
5663	NASDAQ	PNBK	Mon, Apr 18, 2022	16.17	16.40	16.17	16.40
5662	NASDAQ	PNBK	Thu, Apr 14, 2022	14.77	16.39	14.77	16.39
5661	NASDAQ	PNBK	Mon, Apr 11, 2022	16.04	16.75	16.04	16.75
5660	NASDAQ	PNBK	Fri, Apr 8, 2022	16.96	16.96	16.75	16.80
5659	NASDAQ	PNBK	Thu, Apr 7, 2022	16.90	16.99	16.71	16.84
5658	NASDAQ	PNBK	Wed, Apr 6, 2022	17.18	17.23	17.18	17.23
5657	NASDAQ	PNBK	Tue, Apr 5, 2022	17.00	17.22	16.79	17.22
5656	NASDAQ	PNBK	Mon, Apr 4, 2022	17.24	17.24	17.18	17.23
5655	NASDAQ	PNBK	Fri, Apr 1, 2022	17.25	17.25	16.70	17.25
5654	NASDAQ	PNBK	Thu, Mar 31, 2022	17.10	17.10	16.81	16.93
5653	NASDAQ	PNBK	Wed, Mar 30, 2022	17.13	17.24	17.11	17.24
5652	NASDAQ	PNBK	Tue, Mar 29, 2022	17.25	17.25	17.17	17.17
5651	NASDAQ	PNBK	Mon, Mar 28, 2022	17.36	17.52	17.18	17.40
5650	NASDAQ	PNBK	Fri, Mar 25, 2022	17.05	17.75	16.95	17.35
5649	NASDAQ	PNBK	Thu, Mar 24, 2022	16.02	18.00	16.02	16.70
5648	NASDAQ	PNBK	Wed, Mar 23, 2022	16.50	16.64	16.30	16.64
5647	NASDAQ	PNBK	Tue, Mar 22, 2022	16.00	16.50	16.00	16.50
5646	NASDAQ	PNBK	Mon, Mar 21, 2022	16.40	16.40	16.25	16.33
5645	NASDAQ	PNBK	Fri, Mar 18, 2022	16.03	16.40	16.03	16.40
5644	NASDAQ	PNBK	Thu, Mar 17, 2022	16.40	16.40	16.40	16.40
5643	NASDAQ	PNBK	Wed, Mar 16, 2022	16.30	16.33	16.26	16.33
5642	NASDAQ	PNBK	Tue, Mar 15, 2022	16.00	16.00	16.00	16.00
5641	NASDAQ	PNBK	Mon, Mar 14, 2022	16.40	16.40	16.30	16.30
5640	NASDAQ	PNBK	Fri, Mar 11, 2022	16.40	16.40	16.40	16.40
5639	NASDAQ	PNBK	Thu, Mar 10, 2022	16.35	16.40	16.29	16.40
5638	NASDAQ	PNBK	Tue, Mar 8, 2022	16.39	16.40	16.35	16.35
5637	NASDAQ	PNBK	Mon, Mar 7, 2022	16.40	16.40	16.19	16.19
5636	NASDAQ	PNBK	Fri, Mar 4, 2022	16.30	16.39	16.30	16.39
5635	NASDAQ	PNBK	Thu, Mar 3, 2022	16.40	16.40	16.20	16.20
5634	NASDAQ	PNBK	Wed, Mar 2, 2022	16.25	16.50	16.25	16.42
5633	NASDAQ	PNBK	Tue, Mar 1, 2022	16.25	16.50	16.06	16.06
5632	NASDAQ	PNBK	Mon, Feb 28, 2022	16.43	16.50	16.43	16.50
5631	NASDAQ	PNBK	Fri, Feb 25, 2022	16.25	16.40	16.15	16.40
5630	NASDAQ	PNBK	Thu, Feb 24, 2022	16.00	16.16	16.00	16.16
5629	NASDAQ	PNBK	Wed, Feb 23, 2022	16.25	16.25	16.24	16.24
5628	NASDAQ	PNBK	Tue, Feb 22, 2022	16.30	16.30	16.10	16.25
5627	NASDAQ	PNBK	Fri, Feb 18, 2022	16.50	16.50	16.09	16.45
5626	NASDAQ	PNBK	Wed, Feb 16, 2022	16.49	16.50	16.05	16.50
5625	NASDAQ	PNBK	Tue, Feb 15, 2022	16.25	16.43	16.22	16.25
5624	NASDAQ	PNBK	Mon, Feb 14, 2022	16.25	16.25	16.15	16.25
5623	NASDAQ	PNBK	Fri, Feb 11, 2022	15.75	16.58	15.75	16.07
5622	NASDAQ	PNBK	Thu, Feb 10, 2022	15.45	15.50	15.45	15.46
5621	NASDAQ	PNBK	Wed, Feb 9, 2022	15.40	15.49	15.40	15.49
5620	NASDAQ	PNBK	Mon, Feb 7, 2022	15.20	15.25	15.20	15.25
5619	NASDAQ	PNBK	Fri, Feb 4, 2022	15.40	15.40	15.25	15.40
5618	NASDAQ	PNBK	Thu, Feb 3, 2022	15.31	15.40	14.88	15.23
5617	NASDAQ	PNBK	Wed, Feb 2, 2022	15.20	15.20	14.70	14.95
5616	NASDAQ	PNBK	Tue, Feb 1, 2022	15.45	15.45	15.45	15.45
5615	NASDAQ	PNBK	Mon, Jan 31, 2022	14.69	14.88	14.15	14.81
5614	NASDAQ	PNBK	Thu, Jan 27, 2022	14.69	14.73	14.69	14.73
5613	NASDAQ	PNBK	Wed, Jan 26, 2022	14.80	14.89	14.70	14.70
5612	NASDAQ	PNBK	Tue, Jan 25, 2022	14.69	15.00	14.69	15.00
5611	NASDAQ	PNBK	Mon, Jan 24, 2022	14.69	15.20	14.69	15.20
5610	NASDAQ	PNBK	Fri, Jan 21, 2022	15.04	15.04	15.03	15.03
5609	NASDAQ	PNBK	Thu, Jan 20, 2022	15.15	15.22	15.15	15.22
5608	NASDAQ	PNBK	Wed, Jan 19, 2022	15.06	15.08	15.06	15.08
5607	NASDAQ	PNBK	Tue, Jan 18, 2022	15.05	15.23	15.05	15.23
5606	NASDAQ	PNBK	Fri, Jan 14, 2022	15.45	15.45	15.05	15.32
5605	NASDAQ	PNBK	Thu, Jan 13, 2022	15.20	15.20	15.20	15.20
5604	NASDAQ	PNBK	Wed, Jan 12, 2022	15.40	15.40	15.05	15.35
5603	NASDAQ	PNBK	Tue, Jan 11, 2022	14.82	15.40	14.82	15.40
5602	NASDAQ	PNBK	Mon, Jan 10, 2022	0.00	0.00	0.00	15.32
5601	NASDAQ	PNBK	Fri, Jan 7, 2022	15.02	15.32	15.00	15.32
5600	NASDAQ	PNBK	Thu, Jan 6, 2022	15.38	15.38	15.38	15.38
5599	NASDAQ	PNBK	Wed, Jan 5, 2022	15.01	15.25	15.01	15.25
5598	NASDAQ	PNBK	Tue, Jan 4, 2022	15.35	16.00	15.35	15.60
5597	NASDAQ	PNBK	Mon, Jan 3, 2022	15.55	15.55	15.48	15.48
5596	NASDAQ	PNBK	Fri, Dec 31, 2021	15.00	15.55	15.00	15.55
5595	NASDAQ	PNBK	Thu, Dec 30, 2021	14.74	15.20	14.74	15.00
5594	NASDAQ	PNBK	Wed, Dec 29, 2021	14.61	15.00	14.61	15.00
5593	NASDAQ	PNBK	Tue, Dec 28, 2021	15.00	15.00	14.78	14.78
5592	NASDAQ	PNBK	Mon, Dec 27, 2021	14.92	14.92	14.92	14.92
5591	NASDAQ	PNBK	Thu, Dec 23, 2021	0.00	0.00	0.00	14.92
5590	NASDAQ	PNBK	Wed, Dec 22, 2021	15.06	15.13	14.92	14.92
5589	NASDAQ	PNBK	Tue, Dec 21, 2021	0.00	0.00	0.00	14.75
5588	NASDAQ	PNBK	Mon, Dec 20, 2021	14.45	14.84	14.12	14.75
5587	NASDAQ	PNBK	Fri, Dec 17, 2021	14.15	15.01	14.15	15.01
5586	NASDAQ	PNBK	Thu, Dec 16, 2021	14.81	15.00	14.36	14.65
5585	NASDAQ	PNBK	Wed, Dec 15, 2021	14.99	16.00	14.66	15.11
5584	NASDAQ	PNBK	Tue, Dec 14, 2021	14.51	14.60	14.51	14.60
5583	NASDAQ	PNBK	Mon, Dec 13, 2021	15.17	15.17	14.59	14.59
5582	NASDAQ	PNBK	Fri, Dec 10, 2021	14.31	15.11	14.31	15.10
5581	NASDAQ	PNBK	Thu, Dec 9, 2021	15.49	15.49	14.40	14.40
5580	NASDAQ	PNBK	Wed, Dec 8, 2021	15.47	15.80	15.44	15.49
5579	NASDAQ	PNBK	Tue, Dec 7, 2021	14.99	15.51	14.92	15.51
5578	NASDAQ	PNBK	Mon, Dec 6, 2021	0.00	0.00	0.00	14.59
5577	NASDAQ	PNBK	Fri, Dec 3, 2021	13.74	14.59	13.74	14.59
5576	NASDAQ	PNBK	Thu, Dec 2, 2021	0.00	0.00	0.00	14.01
5575	NASDAQ	PNBK	Wed, Dec 1, 2021	14.06	14.46	13.69	14.01
5574	NASDAQ	PNBK	Tue, Nov 30, 2021	14.40	14.65	14.20	14.26
5573	NASDAQ	PNBK	Mon, Nov 29, 2021	14.90	15.07	14.54	14.54
5572	NASDAQ	PNBK	Fri, Nov 26, 2021	15.55	15.55	14.70	14.73
5571	NASDAQ	PNBK	Wed, Nov 24, 2021	15.44	15.70	15.06	15.31
5570	NASDAQ	PNBK	Tue, Nov 23, 2021	15.80	15.80	15.01	15.44
5569	NASDAQ	PNBK	Mon, Nov 22, 2021	15.80	15.80	15.57	15.77
5568	NASDAQ	PNBK	Fri, Nov 19, 2021	15.80	15.80	15.20	15.21
5567	NASDAQ	PNBK	Thu, Nov 18, 2021	15.24	15.90	14.86	15.60
5566	NASDAQ	PNBK	Wed, Nov 17, 2021	15.08	15.42	14.50	15.24
5565	NASDAQ	PNBK	Tue, Nov 16, 2021	14.40	15.31	14.20	15.25
5564	NASDAQ	PNBK	Mon, Nov 15, 2021	10.75	16.70	10.75	15.04
5563	NASDAQ	PNBK	Fri, Nov 12, 2021	10.04	10.05	10.04	10.05
5562	NASDAQ	PNBK	Thu, Nov 11, 2021	9.71	10.02	9.71	9.85
5561	NASDAQ	PNBK	Wed, Nov 10, 2021	9.67	9.67	9.67	9.67
5560	NASDAQ	PNBK	Tue, Nov 9, 2021	0.00	0.00	0.00	10.00
5559	NASDAQ	PNBK	Mon, Nov 8, 2021	9.76	10.05	9.76	10.00
5558	NASDAQ	PNBK	Fri, Nov 5, 2021	9.99	9.99	9.99	9.99
5557	NASDAQ	PNBK	Thu, Nov 4, 2021	9.72	9.72	9.72	9.72
5556	NASDAQ	PNBK	Wed, Nov 3, 2021	9.79	10.03	9.79	10.03
5555	NASDAQ	PNBK	Tue, Nov 2, 2021	0.00	0.00	0.00	9.77
5554	NASDAQ	PNBK	Mon, Nov 1, 2021	9.77	9.77	9.77	9.77
5553	NASDAQ	PNBK	Fri, Oct 29, 2021	9.50	10.01	9.50	10.01
5552	NASDAQ	PNBK	Thu, Oct 28, 2021	9.66	9.66	9.40	9.40
5551	NASDAQ	PNBK	Wed, Oct 27, 2021	9.50	9.51	9.50	9.51
5550	NASDAQ	PNBK	Tue, Oct 26, 2021	10.15	10.15	9.58	9.60
5549	NASDAQ	PNBK	Mon, Oct 25, 2021	9.61	9.81	9.50	9.73
5548	NASDAQ	PNBK	Fri, Oct 22, 2021	9.81	9.81	9.81	9.81
5547	NASDAQ	PNBK	Thu, Oct 21, 2021	10.00	10.00	9.81	9.81
5546	NASDAQ	PNBK	Wed, Oct 20, 2021	9.75	9.87	9.72	9.86
5545	NASDAQ	PNBK	Tue, Oct 19, 2021	0.00	0.00	0.00	10.21
5544	NASDAQ	PNBK	Mon, Oct 18, 2021	9.85	10.21	9.69	10.21
5543	NASDAQ	PNBK	Fri, Oct 15, 2021	9.93	9.93	9.58	9.78
5542	NASDAQ	PNBK	Thu, Oct 14, 2021	9.61	10.14	9.61	10.14
5541	NASDAQ	PNBK	Wed, Oct 13, 2021	9.79	9.79	9.75	9.77
5540	NASDAQ	PNBK	Tue, Oct 12, 2021	9.77	9.80	9.77	9.80
5539	NASDAQ	PNBK	Mon, Oct 11, 2021	9.78	9.89	9.76	9.77
5538	NASDAQ	PNBK	Fri, Oct 8, 2021	9.76	9.85	9.75	9.77
5537	NASDAQ	PNBK	Thu, Oct 7, 2021	9.94	9.99	9.76	9.98
5536	NASDAQ	PNBK	Wed, Oct 6, 2021	10.32	10.32	9.85	10.00
5535	NASDAQ	PNBK	Tue, Oct 5, 2021	10.30	10.30	9.60	9.75
5534	NASDAQ	PNBK	Mon, Oct 4, 2021	10.07	10.17	9.58	9.75
5533	NASDAQ	PNBK	Fri, Oct 1, 2021	10.15	10.25	10.06	10.06
5532	NASDAQ	PNBK	Thu, Sep 30, 2021	10.43	10.43	10.43	10.43
5531	NASDAQ	PNBK	Wed, Sep 29, 2021	10.35	10.36	10.05	10.15
5530	NASDAQ	PNBK	Tue, Sep 28, 2021	10.41	10.41	10.01	10.02
5529	NASDAQ	PNBK	Mon, Sep 27, 2021	10.40	10.65	10.01	10.59
5528	NASDAQ	PNBK	Fri, Sep 24, 2021	10.00	10.29	10.00	10.07
5527	NASDAQ	PNBK	Thu, Sep 23, 2021	9.70	10.00	9.57	9.81
5526	NASDAQ	PNBK	Wed, Sep 22, 2021	9.48	10.00	9.47	9.70
5525	NASDAQ	PNBK	Tue, Sep 21, 2021	9.38	9.40	9.28	9.30
5524	NASDAQ	PNBK	Mon, Sep 20, 2021	9.50	9.50	9.25	9.50
5523	NASDAQ	PNBK	Fri, Sep 17, 2021	9.45	9.63	9.26	9.27
5522	NASDAQ	PNBK	Thu, Sep 16, 2021	9.47	9.50	9.43	9.43
5521	NASDAQ	PNBK	Wed, Sep 15, 2021	9.48	9.50	9.25	9.42
5520	NASDAQ	PNBK	Tue, Sep 14, 2021	9.42	9.48	9.42	9.48
5519	NASDAQ	PNBK	Mon, Sep 13, 2021	9.48	9.48	9.36	9.42
5518	NASDAQ	PNBK	Fri, Sep 10, 2021	9.45	9.47	9.36	9.47
5517	NASDAQ	PNBK	Thu, Sep 9, 2021	9.45	9.45	9.42	9.45
5516	NASDAQ	PNBK	Wed, Sep 8, 2021	9.45	9.48	9.38	9.45
5515	NASDAQ	PNBK	Tue, Sep 7, 2021	9.45	9.45	9.45	9.45
5514	NASDAQ	PNBK	Fri, Sep 3, 2021	9.16	9.45	9.16	9.45
5513	NASDAQ	PNBK	Thu, Sep 2, 2021	9.21	9.25	9.12	9.15
5512	NASDAQ	PNBK	Wed, Sep 1, 2021	9.30	9.45	9.12	9.29
5511	NASDAQ	PNBK	Tue, Aug 31, 2021	0.00	0.00	0.00	9.30
5510	NASDAQ	PNBK	Mon, Aug 30, 2021	9.23	9.30	9.15	9.30
5509	NASDAQ	PNBK	Fri, Aug 27, 2021	9.47	9.47	9.15	9.15
5508	NASDAQ	PNBK	Thu, Aug 26, 2021	9.50	9.50	9.31	9.46
5507	NASDAQ	PNBK	Wed, Aug 25, 2021	9.06	9.33	9.06	9.08
5506	NASDAQ	PNBK	Tue, Aug 24, 2021	0.00	0.00	0.00	9.49
5505	NASDAQ	PNBK	Mon, Aug 23, 2021	9.15	9.49	9.02	9.49
5504	NASDAQ	PNBK	Fri, Aug 20, 2021	0.00	0.00	0.00	9.24
5503	NASDAQ	PNBK	Thu, Aug 19, 2021	9.05	9.24	8.82	9.24
5502	NASDAQ	PNBK	Wed, Aug 18, 2021	9.15	9.30	9.10	9.15
5501	NASDAQ	PNBK	Tue, Aug 17, 2021	9.26	9.49	9.26	9.34
5500	NASDAQ	PNBK	Mon, Aug 16, 2021	9.33	9.33	9.12	9.30
5499	NASDAQ	PNBK	Fri, Aug 13, 2021	9.43	9.43	9.43	9.43
5498	NASDAQ	PNBK	Thu, Aug 12, 2021	9.42	9.50	9.42	9.46
5497	NASDAQ	PNBK	Wed, Aug 11, 2021	9.25	9.40	9.25	9.26
5496	NASDAQ	PNBK	Tue, Aug 10, 2021	9.18	9.22	9.17	9.21
5495	NASDAQ	PNBK	Mon, Aug 9, 2021	9.10	9.25	9.10	9.20
5494	NASDAQ	PNBK	Fri, Aug 6, 2021	9.00	9.05	8.82	9.00
5493	NASDAQ	PNBK	Thu, Aug 5, 2021	8.93	8.99	8.90	8.92
5492	NASDAQ	PNBK	Wed, Aug 4, 2021	0.00	0.00	0.00	8.91
5491	NASDAQ	PNBK	Tue, Aug 3, 2021	9.03	9.15	8.91	8.91
5490	NASDAQ	PNBK	Mon, Aug 2, 2021	0.00	0.00	0.00	8.86
5489	NASDAQ	PNBK	Fri, Jul 30, 2021	8.92	8.92	8.86	8.86
5488	NASDAQ	PNBK	Thu, Jul 29, 2021	8.83	9.12	8.81	9.12
5487	NASDAQ	PNBK	Wed, Jul 28, 2021	0.00	0.00	0.00	9.02
5486	NASDAQ	PNBK	Tue, Jul 27, 2021	8.85	9.05	8.75	9.02
5485	NASDAQ	PNBK	Mon, Jul 26, 2021	9.05	9.05	8.76	8.76
5484	NASDAQ	PNBK	Fri, Jul 23, 2021	0.00	0.00	0.00	8.82
5483	NASDAQ	PNBK	Thu, Jul 22, 2021	8.82	8.82	8.81	8.82
5482	NASDAQ	PNBK	Wed, Jul 21, 2021	8.80	8.87	8.80	8.82
5481	NASDAQ	PNBK	Tue, Jul 20, 2021	8.92	9.05	8.52	8.78
5480	NASDAQ	PNBK	Mon, Jul 19, 2021	9.05	9.05	8.68	8.92
5479	NASDAQ	PNBK	Fri, Jul 16, 2021	8.98	9.05	8.91	8.92
5478	NASDAQ	PNBK	Thu, Jul 15, 2021	9.83	9.83	8.95	9.00
5477	NASDAQ	PNBK	Wed, Jul 14, 2021	9.94	9.94	8.95	8.97
5476	NASDAQ	PNBK	Tue, Jul 13, 2021	9.15	9.18	8.97	9.05
5475	NASDAQ	PNBK	Mon, Jul 12, 2021	9.39	9.71	8.96	9.14
5474	NASDAQ	PNBK	Fri, Jul 9, 2021	9.20	9.33	8.51	9.18
5473	NASDAQ	PNBK	Thu, Jul 8, 2021	9.25	12.37	9.20	9.20
5472	NASDAQ	PNBK	Wed, Jul 7, 2021	9.20	9.24	9.16	9.20
5471	NASDAQ	PNBK	Tue, Jul 6, 2021	9.16	9.25	9.16	9.25
5470	NASDAQ	PNBK	Fri, Jul 2, 2021	0.00	0.00	0.00	9.15
5469	NASDAQ	PNBK	Thu, Jul 1, 2021	9.15	9.44	9.15	9.15
5468	NASDAQ	PNBK	Wed, Jun 30, 2021	9.12	9.15	9.12	9.13
5467	NASDAQ	PNBK	Tue, Jun 29, 2021	9.28	9.42	9.14	9.16
5466	NASDAQ	PNBK	Mon, Jun 28, 2021	9.07	9.77	9.07	9.55
5465	NASDAQ	PNBK	Fri, Jun 25, 2021	9.00	9.62	8.80	9.62
5464	NASDAQ	PNBK	Thu, Jun 24, 2021	9.22	9.22	8.77	9.14
5463	NASDAQ	PNBK	Wed, Jun 23, 2021	9.05	9.08	8.77	9.08
5462	NASDAQ	PNBK	Tue, Jun 22, 2021	8.32	8.65	8.31	8.65
5461	NASDAQ	PNBK	Mon, Jun 21, 2021	8.49	8.74	8.16	8.57
5460	NASDAQ	PNBK	Fri, Jun 18, 2021	8.25	8.53	8.09	8.53
5459	NASDAQ	PNBK	Thu, Jun 17, 2021	8.59	8.63	8.27	8.50
5458	NASDAQ	PNBK	Wed, Jun 16, 2021	8.06	8.50	8.06	8.50
5457	NASDAQ	PNBK	Tue, Jun 15, 2021	8.25	8.37	8.06	8.06
5456	NASDAQ	PNBK	Mon, Jun 14, 2021	8.18	8.35	8.03	8.35
5455	NASDAQ	PNBK	Fri, Jun 11, 2021	8.15	8.93	7.92	8.15
5454	NASDAQ	PNBK	Thu, Jun 10, 2021	7.92	8.10	7.91	8.00
5453	NASDAQ	PNBK	Wed, Jun 9, 2021	8.10	8.11	7.89	7.99
5452	NASDAQ	PNBK	Tue, Jun 8, 2021	8.03	8.10	8.00	8.00
5451	NASDAQ	PNBK	Mon, Jun 7, 2021	8.20	8.20	8.02	8.04
5450	NASDAQ	PNBK	Fri, Jun 4, 2021	8.04	8.24	8.00	8.01
5449	NASDAQ	PNBK	Thu, Jun 3, 2021	8.28	8.41	8.00	8.04
5448	NASDAQ	PNBK	Wed, Jun 2, 2021	8.26	8.48	8.21	8.48
5447	NASDAQ	PNBK	Tue, Jun 1, 2021	8.29	8.45	8.17	8.44
5446	NASDAQ	PNBK	Fri, May 28, 2021	8.44	8.44	8.16	8.19
5445	NASDAQ	PNBK	Thu, May 27, 2021	8.27	8.27	8.26	8.26
5444	NASDAQ	PNBK	Wed, May 26, 2021	8.21	8.42	8.16	8.42
5443	NASDAQ	PNBK	Tue, May 25, 2021	8.22	8.30	8.21	8.21
5442	NASDAQ	PNBK	Mon, May 24, 2021	8.32	8.50	8.16	8.50
5441	NASDAQ	PNBK	Fri, May 21, 2021	8.42	8.52	8.32	8.32
5440	NASDAQ	PNBK	Thu, May 20, 2021	8.50	8.50	8.46	8.50
5439	NASDAQ	PNBK	Wed, May 19, 2021	8.63	8.63	8.50	8.50
5438	NASDAQ	PNBK	Tue, May 18, 2021	8.68	8.68	8.56	8.56
5437	NASDAQ	PNBK	Mon, May 17, 2021	8.63	8.75	8.61	8.75
5436	NASDAQ	PNBK	Fri, May 14, 2021	8.79	8.87	8.70	8.85
5435	NASDAQ	PNBK	Thu, May 13, 2021	8.82	9.00	8.71	8.78
5434	NASDAQ	PNBK	Wed, May 12, 2021	8.91	9.13	8.80	8.80
5433	NASDAQ	PNBK	Tue, May 11, 2021	8.91	8.91	8.91	8.91
5432	NASDAQ	PNBK	Mon, May 10, 2021	8.89	8.91	8.89	8.91
5431	NASDAQ	PNBK	Fri, May 7, 2021	9.02	9.04	9.02	9.02
5430	NASDAQ	PNBK	Thu, May 6, 2021	8.89	9.19	8.89	9.05
5429	NASDAQ	PNBK	Wed, May 5, 2021	9.17	9.23	9.06	9.23
5428	NASDAQ	PNBK	Tue, May 4, 2021	9.12	9.36	9.07	9.36
5427	NASDAQ	PNBK	Mon, May 3, 2021	9.40	9.40	9.02	9.12
5426	NASDAQ	PNBK	Fri, Apr 30, 2021	9.30	9.31	9.30	9.31
5425	NASDAQ	PNBK	Thu, Apr 29, 2021	9.73	9.73	9.31	9.31
5424	NASDAQ	PNBK	Wed, Apr 28, 2021	9.84	9.84	9.31	9.38
5423	NASDAQ	PNBK	Tue, Apr 27, 2021	9.30	9.70	9.30	9.70
5422	NASDAQ	PNBK	Mon, Apr 26, 2021	9.20	9.75	9.20	9.50
5421	NASDAQ	PNBK	Fri, Apr 23, 2021	9.05	9.75	9.05	9.75
5420	NASDAQ	PNBK	Thu, Apr 22, 2021	9.01	9.75	9.00	9.35
5419	NASDAQ	PNBK	Wed, Apr 21, 2021	9.00	9.93	8.12	9.75
5418	NASDAQ	PNBK	Tue, Apr 20, 2021	0.00	0.00	0.00	9.41
5417	NASDAQ	PNBK	Mon, Apr 19, 2021	9.18	9.55	9.18	9.41
5416	NASDAQ	PNBK	Fri, Apr 16, 2021	0.00	0.00	0.00	9.56
5415	NASDAQ	PNBK	Thu, Apr 15, 2021	9.60	9.60	9.56	9.56
5414	NASDAQ	PNBK	Wed, Apr 14, 2021	9.50	9.60	9.50	9.60
5413	NASDAQ	PNBK	Tue, Apr 13, 2021	0.00	0.00	0.00	9.82
5412	NASDAQ	PNBK	Mon, Apr 12, 2021	9.82	9.82	9.82	9.82
5411	NASDAQ	PNBK	Fri, Apr 9, 2021	9.84	9.84	9.84	9.84
5410	NASDAQ	PNBK	Thu, Apr 8, 2021	9.66	9.84	9.66	9.84
5409	NASDAQ	PNBK	Wed, Apr 7, 2021	10.29	10.29	9.72	10.00
5408	NASDAQ	PNBK	Tue, Apr 6, 2021	9.87	10.54	9.85	10.19
5407	NASDAQ	PNBK	Mon, Apr 5, 2021	9.93	10.24	9.78	10.19
5406	NASDAQ	PNBK	Thu, Apr 1, 2021	9.99	10.48	9.99	10.48
5405	NASDAQ	PNBK	Wed, Mar 31, 2021	9.92	10.48	9.92	10.48
5404	NASDAQ	PNBK	Tue, Mar 30, 2021	9.65	10.39	9.65	10.39
5403	NASDAQ	PNBK	Mon, Mar 29, 2021	10.06	10.53	10.02	10.53
5402	NASDAQ	PNBK	Fri, Mar 26, 2021	10.61	10.63	10.61	10.61
5401	NASDAQ	PNBK	Thu, Mar 25, 2021	9.96	10.61	9.96	10.54
5400	NASDAQ	PNBK	Wed, Mar 24, 2021	10.46	10.46	10.46	10.46
5399	NASDAQ	PNBK	Tue, Mar 23, 2021	10.13	10.61	10.13	10.61
5398	NASDAQ	PNBK	Mon, Mar 22, 2021	10.00	10.61	10.00	10.61
5397	NASDAQ	PNBK	Fri, Mar 19, 2021	10.10	10.77	10.10	10.57
5396	NASDAQ	PNBK	Thu, Mar 18, 2021	0.00	0.00	0.00	10.71
5395	NASDAQ	PNBK	Wed, Mar 17, 2021	0.00	0.00	0.00	10.71
5394	NASDAQ	PNBK	Tue, Mar 16, 2021	10.71	10.71	10.71	10.71
5393	NASDAQ	PNBK	Mon, Mar 15, 2021	10.40	10.46	10.40	10.46
5392	NASDAQ	PNBK	Fri, Mar 12, 2021	10.66	10.66	10.11	10.11
5391	NASDAQ	PNBK	Wed, Mar 10, 2021	0.00	0.00	0.00	10.75
5390	NASDAQ	PNBK	Tue, Mar 9, 2021	11.00	11.00	10.75	10.75
5389	NASDAQ	PNBK	Mon, Mar 8, 2021	10.71	10.71	10.71	10.71
5388	NASDAQ	PNBK	Fri, Mar 5, 2021	0.00	0.00	0.00	11.00
5387	NASDAQ	PNBK	Thu, Mar 4, 2021	10.99	11.00	10.96	11.00
5386	NASDAQ	PNBK	Wed, Mar 3, 2021	0.00	0.00	0.00	10.91
5385	NASDAQ	PNBK	Tue, Mar 2, 2021	10.91	10.91	10.91	10.91
5384	NASDAQ	PNBK	Mon, Mar 1, 2021	10.37	10.80	10.24	10.80
5383	NASDAQ	PNBK	Fri, Feb 26, 2021	10.00	10.87	10.00	10.87
5382	NASDAQ	PNBK	Thu, Feb 25, 2021	10.28	10.28	10.28	10.28
5381	NASDAQ	PNBK	Wed, Feb 24, 2021	0.00	0.00	0.00	10.01
5380	NASDAQ	PNBK	Tue, Feb 23, 2021	10.01	10.01	10.01	10.01
5379	NASDAQ	PNBK	Mon, Feb 22, 2021	0.00	0.00	0.00	9.99
5378	NASDAQ	PNBK	Fri, Feb 19, 2021	0.00	0.00	0.00	9.99
5377	NASDAQ	PNBK	Thu, Feb 18, 2021	0.00	0.00	0.00	9.99
5376	NASDAQ	PNBK	Wed, Feb 17, 2021	10.18	10.69	9.99	9.99
5375	NASDAQ	PNBK	Tue, Feb 16, 2021	9.95	10.31	9.95	10.31
5374	NASDAQ	PNBK	Fri, Feb 12, 2021	10.56	10.56	10.56	10.56
5373	NASDAQ	PNBK	Thu, Feb 11, 2021	0.00	0.00	0.00	10.87
5372	NASDAQ	PNBK	Wed, Feb 10, 2021	10.87	10.87	10.87	10.87
5371	NASDAQ	PNBK	Tue, Feb 9, 2021	0.00	0.00	0.00	10.95
5370	NASDAQ	PNBK	Mon, Feb 8, 2021	10.95	10.95	10.95	10.95
5369	NASDAQ	PNBK	Fri, Feb 5, 2021	0.00	0.00	0.00	10.85
5368	NASDAQ	PNBK	Thu, Feb 4, 2021	10.85	10.85	10.85	10.85
5367	NASDAQ	PNBK	Wed, Feb 3, 2021	0.00	0.00	0.00	9.92
5366	NASDAQ	PNBK	Tue, Feb 2, 2021	0.00	0.00	0.00	9.92
5365	NASDAQ	PNBK	Mon, Feb 1, 2021	9.92	9.92	9.92	9.92
5364	NASDAQ	PNBK	Fri, Jan 29, 2021	0.00	0.00	0.00	10.25
5363	NASDAQ	PNBK	Thu, Jan 28, 2021	10.88	10.88	10.25	10.25
5362	NASDAQ	PNBK	Wed, Jan 27, 2021	0.00	0.00	0.00	10.69
5361	NASDAQ	PNBK	Tue, Jan 26, 2021	10.85	10.85	10.69	10.69
5360	NASDAQ	PNBK	Mon, Jan 25, 2021	9.91	10.90	9.91	10.90
5359	NASDAQ	PNBK	Fri, Jan 22, 2021	0.00	0.00	0.00	10.20
5358	NASDAQ	PNBK	Thu, Jan 21, 2021	0.00	0.00	0.00	10.20
5357	NASDAQ	PNBK	Wed, Jan 20, 2021	10.01	10.67	10.01	10.20
5356	NASDAQ	PNBK	Tue, Jan 19, 2021	0.00	0.00	0.00	10.40
5355	NASDAQ	PNBK	Fri, Jan 15, 2021	0.00	0.00	0.00	10.40
5354	NASDAQ	PNBK	Thu, Jan 14, 2021	9.77	10.40	9.77	10.40
5353	NASDAQ	PNBK	Wed, Jan 13, 2021	10.00	10.61	10.00	10.40
5352	NASDAQ	PNBK	Tue, Jan 12, 2021	0.00	0.00	0.00	10.00
5351	NASDAQ	PNBK	Mon, Jan 11, 2021	9.78	10.24	9.78	10.00
5350	NASDAQ	PNBK	Fri, Jan 8, 2021	0.00	0.00	0.00	10.49
5349	NASDAQ	PNBK	Thu, Jan 7, 2021	10.49	10.49	10.49	10.49
5348	NASDAQ	PNBK	Wed, Jan 6, 2021	9.52	9.71	9.50	9.55
5347	NASDAQ	PNBK	Tue, Jan 5, 2021	10.29	10.59	9.79	9.79
5346	NASDAQ	PNBK	Mon, Jan 4, 2021	9.51	10.00	9.51	9.74
5345	NASDAQ	PNBK	Thu, Dec 31, 2020	9.24	9.99	9.00	9.94
5344	NASDAQ	PNBK	Wed, Dec 30, 2020	9.33	9.99	9.08	9.83
5343	NASDAQ	PNBK	Tue, Dec 29, 2020	9.50	9.99	9.00	9.99
5342	NASDAQ	PNBK	Mon, Dec 28, 2020	9.95	10.00	9.53	9.92
5341	NASDAQ	PNBK	Thu, Dec 24, 2020	0.00	0.00	0.00	9.67
5340	NASDAQ	PNBK	Wed, Dec 23, 2020	9.14	9.77	9.14	9.67
5339	NASDAQ	PNBK	Tue, Dec 22, 2020	8.69	8.69	8.69	8.69
5338	NASDAQ	PNBK	Mon, Dec 21, 2020	8.80	9.46	8.80	9.18
5337	NASDAQ	PNBK	Fri, Dec 18, 2020	9.00	9.05	8.50	8.50
5336	NASDAQ	PNBK	Thu, Dec 17, 2020	8.55	9.05	8.55	9.05
5335	NASDAQ	PNBK	Wed, Dec 16, 2020	9.00	9.13	8.87	8.89
5334	NASDAQ	PNBK	Tue, Dec 15, 2020	8.60	9.02	8.60	9.02
5333	NASDAQ	PNBK	Mon, Dec 14, 2020	8.71	8.71	8.71	8.71
5332	NASDAQ	PNBK	Fri, Dec 11, 2020	0.00	0.00	0.00	8.75
5331	NASDAQ	PNBK	Thu, Dec 10, 2020	8.65	9.05	8.60	8.75
5330	NASDAQ	PNBK	Wed, Dec 9, 2020	8.64	8.89	8.60	8.89
5329	NASDAQ	PNBK	Tue, Dec 8, 2020	8.50	8.50	8.50	8.50
5328	NASDAQ	PNBK	Mon, Dec 7, 2020	8.00	8.80	8.00	8.64
5327	NASDAQ	PNBK	Fri, Dec 4, 2020	7.99	8.78	7.99	8.21
5326	NASDAQ	PNBK	Thu, Dec 3, 2020	7.98	7.98	7.98	7.98
5325	NASDAQ	PNBK	Wed, Dec 2, 2020	0.00	0.00	0.00	7.99
5324	NASDAQ	PNBK	Tue, Dec 1, 2020	7.50	7.99	7.50	7.99
5323	NASDAQ	PNBK	Mon, Nov 30, 2020	7.97	7.99	7.97	7.99
5322	NASDAQ	PNBK	Fri, Nov 27, 2020	7.98	7.99	7.98	7.99
5321	NASDAQ	PNBK	Wed, Nov 25, 2020	7.75	7.99	7.75	7.97
5320	NASDAQ	PNBK	Tue, Nov 24, 2020	7.25	7.39	7.15	7.39
5319	NASDAQ	PNBK	Mon, Nov 23, 2020	6.85	7.25	6.85	7.20
5318	NASDAQ	PNBK	Fri, Nov 20, 2020	7.20	7.22	6.92	7.22
5317	NASDAQ	PNBK	Thu, Nov 19, 2020	6.91	7.23	6.87	7.23
5316	NASDAQ	PNBK	Wed, Nov 18, 2020	6.86	7.24	6.86	7.24
5315	NASDAQ	PNBK	Tue, Nov 17, 2020	7.19	7.24	7.19	7.24
5314	NASDAQ	PNBK	Mon, Nov 16, 2020	7.16	7.16	6.91	6.91
5313	NASDAQ	PNBK	Fri, Nov 13, 2020	7.00	7.00	6.91	7.00
5312	NASDAQ	PNBK	Thu, Nov 12, 2020	0.00	0.00	0.00	6.80
5311	NASDAQ	PNBK	Wed, Nov 11, 2020	0.00	0.00	0.00	6.80
5310	NASDAQ	PNBK	Tue, Nov 10, 2020	0.00	0.00	0.00	6.80
5309	NASDAQ	PNBK	Mon, Nov 9, 2020	6.80	6.80	6.80	6.80
5308	NASDAQ	PNBK	Fri, Nov 6, 2020	6.52	6.77	6.43	6.77
5307	NASDAQ	PNBK	Thu, Nov 5, 2020	6.69	6.69	6.69	6.69
5306	NASDAQ	PNBK	Wed, Nov 4, 2020	0.00	0.00	0.00	6.75
5305	NASDAQ	PNBK	Tue, Nov 3, 2020	6.75	6.75	6.75	6.75
5304	NASDAQ	PNBK	Mon, Nov 2, 2020	0.00	0.00	0.00	6.84
5303	NASDAQ	PNBK	Fri, Oct 30, 2020	6.71	6.84	6.51	6.84
5302	NASDAQ	PNBK	Thu, Oct 29, 2020	6.81	6.81	6.74	6.81
5301	NASDAQ	PNBK	Wed, Oct 28, 2020	0.00	0.00	0.00	6.88
5300	NASDAQ	PNBK	Tue, Oct 27, 2020	0.00	0.00	0.00	6.88
5299	NASDAQ	PNBK	Mon, Oct 26, 2020	6.88	6.88	6.88	6.88
5298	NASDAQ	PNBK	Fri, Oct 23, 2020	0.00	0.00	0.00	6.75
5297	NASDAQ	PNBK	Thu, Oct 22, 2020	6.85	6.85	6.75	6.75
5296	NASDAQ	PNBK	Wed, Oct 21, 2020	6.90	6.90	6.85	6.85
5295	NASDAQ	PNBK	Tue, Oct 20, 2020	7.02	7.02	6.75	6.95
5294	NASDAQ	PNBK	Mon, Oct 19, 2020	0.00	0.00	0.00	6.83
5293	NASDAQ	PNBK	Fri, Oct 16, 2020	6.83	6.83	6.83	6.83
5292	NASDAQ	PNBK	Thu, Oct 15, 2020	6.83	6.83	6.83	6.83
5291	NASDAQ	PNBK	Wed, Oct 14, 2020	6.70	6.94	6.70	6.94
5290	NASDAQ	PNBK	Tue, Oct 13, 2020	6.75	7.10	6.75	7.10
5289	NASDAQ	PNBK	Mon, Oct 12, 2020	6.77	6.96	6.77	6.96
5288	NASDAQ	PNBK	Fri, Oct 9, 2020	6.73	6.76	6.66	6.74
5287	NASDAQ	PNBK	Thu, Oct 8, 2020	7.00	7.03	6.56	6.87
5286	NASDAQ	PNBK	Wed, Oct 7, 2020	7.05	7.95	6.47	7.03
5285	NASDAQ	PNBK	Tue, Oct 6, 2020	7.00	7.00	6.91	7.00
5284	NASDAQ	PNBK	Mon, Oct 5, 2020	6.88	7.01	6.83	6.91
5283	NASDAQ	PNBK	Fri, Oct 2, 2020	6.98	7.00	6.75	6.88
5282	NASDAQ	PNBK	Thu, Oct 1, 2020	6.92	7.50	6.70	7.50
5281	NASDAQ	PNBK	Wed, Sep 30, 2020	6.68	6.99	6.48	6.92
5280	NASDAQ	PNBK	Tue, Sep 29, 2020	6.30	6.79	6.26	6.79
5279	NASDAQ	PNBK	Mon, Sep 28, 2020	6.60	7.08	6.57	6.79
5278	NASDAQ	PNBK	Fri, Sep 25, 2020	5.72	7.87	5.72	7.29
5277	NASDAQ	PNBK	Thu, Sep 24, 2020	0.00	0.00	0.00	5.72
5276	NASDAQ	PNBK	Wed, Sep 23, 2020	5.69	5.90	5.61	5.72
5275	NASDAQ	PNBK	Tue, Sep 22, 2020	5.97	5.97	5.97	5.97
5274	NASDAQ	PNBK	Mon, Sep 21, 2020	5.71	5.89	5.71	5.89
5273	NASDAQ	PNBK	Fri, Sep 18, 2020	5.78	6.01	5.78	6.01
5272	NASDAQ	PNBK	Thu, Sep 17, 2020	5.99	5.99	5.81	5.99
5271	NASDAQ	PNBK	Wed, Sep 16, 2020	6.00	6.00	5.96	6.00
5270	NASDAQ	PNBK	Tue, Sep 15, 2020	0.00	0.00	0.00	5.97
5269	NASDAQ	PNBK	Mon, Sep 14, 2020	5.87	6.00	5.61	5.97
5268	NASDAQ	PNBK	Fri, Sep 11, 2020	6.06	6.12	5.56	6.12
5267	NASDAQ	PNBK	Thu, Sep 10, 2020	6.15	6.32	5.81	5.85
5266	NASDAQ	PNBK	Wed, Sep 9, 2020	6.37	6.48	5.56	5.96
5265	NASDAQ	PNBK	Tue, Sep 8, 2020	5.97	6.51	5.72	5.86
5264	NASDAQ	PNBK	Fri, Sep 4, 2020	5.80	6.62	5.80	6.62
5263	NASDAQ	PNBK	Thu, Sep 3, 2020	6.31	6.32	5.52	5.87
5262	NASDAQ	PNBK	Wed, Sep 2, 2020	6.25	6.68	6.24	6.68
5261	NASDAQ	PNBK	Tue, Sep 1, 2020	5.59	7.06	5.50	6.89
5260	NASDAQ	PNBK	Mon, Aug 31, 2020	5.58	5.95	5.52	5.79
5259	NASDAQ	PNBK	Fri, Aug 28, 2020	5.85	5.92	5.80	5.80
5258	NASDAQ	PNBK	Thu, Aug 27, 2020	5.91	5.96	5.85	5.96
5257	NASDAQ	PNBK	Wed, Aug 26, 2020	6.05	6.17	5.85	5.90
5256	NASDAQ	PNBK	Tue, Aug 25, 2020	5.99	6.34	5.94	5.96
5255	NASDAQ	PNBK	Mon, Aug 24, 2020	6.22	6.46	6.00	6.28
5254	NASDAQ	PNBK	Fri, Aug 21, 2020	6.65	6.65	6.40	6.57
5253	NASDAQ	PNBK	Thu, Aug 20, 2020	6.65	6.65	6.30	6.55
5252	NASDAQ	PNBK	Wed, Aug 19, 2020	6.16	7.24	6.16	6.43
5251	NASDAQ	PNBK	Tue, Aug 18, 2020	6.10	6.45	6.05	6.39
5250	NASDAQ	PNBK	Mon, Aug 17, 2020	6.30	6.88	6.17	6.32
5249	NASDAQ	PNBK	Fri, Aug 14, 2020	6.43	6.91	6.30	6.39
5248	NASDAQ	PNBK	Thu, Aug 13, 2020	6.82	6.99	6.35	6.83
5247	NASDAQ	PNBK	Wed, Aug 12, 2020	6.80	6.99	6.80	6.82
5246	NASDAQ	PNBK	Tue, Aug 11, 2020	7.35	7.59	6.83	7.25
5245	NASDAQ	PNBK	Mon, Aug 10, 2020	8.37	8.50	7.11	7.77
5244	NASDAQ	PNBK	Fri, Aug 7, 2020	7.12	9.50	6.51	8.63
5243	NASDAQ	PNBK	Thu, Aug 6, 2020	6.50	10.45	6.35	6.95
5242	NASDAQ	PNBK	Wed, Aug 5, 2020	6.06	6.22	5.98	6.02
5241	NASDAQ	PNBK	Tue, Aug 4, 2020	6.10	6.10	6.10	6.10
5240	NASDAQ	PNBK	Mon, Aug 3, 2020	6.04	6.04	6.04	6.04
5239	NASDAQ	PNBK	Fri, Jul 31, 2020	6.00	6.21	5.56	6.00
5238	NASDAQ	PNBK	Thu, Jul 30, 2020	6.08	6.46	5.58	6.06
5237	NASDAQ	PNBK	Wed, Jul 29, 2020	6.08	6.08	6.08	6.08
5236	NASDAQ	PNBK	Tue, Jul 28, 2020	6.26	6.26	6.26	6.26
5235	NASDAQ	PNBK	Mon, Jul 27, 2020	6.38	6.38	6.08	6.08
5234	NASDAQ	PNBK	Fri, Jul 24, 2020	6.15	6.15	6.00	6.08
5233	NASDAQ	PNBK	Thu, Jul 23, 2020	6.25	6.30	6.25	6.30
5232	NASDAQ	PNBK	Wed, Jul 22, 2020	6.20	6.20	6.00	6.17
5231	NASDAQ	PNBK	Tue, Jul 21, 2020	6.12	6.29	6.00	6.24
5230	NASDAQ	PNBK	Mon, Jul 20, 2020	6.18	6.20	6.06	6.07
5229	NASDAQ	PNBK	Fri, Jul 17, 2020	6.13	6.18	5.99	5.99
5228	NASDAQ	PNBK	Thu, Jul 16, 2020	6.10	6.15	5.95	6.15
5227	NASDAQ	PNBK	Wed, Jul 15, 2020	6.08	6.29	5.93	6.18
5226	NASDAQ	PNBK	Tue, Jul 14, 2020	5.75	6.30	5.60	6.30
5225	NASDAQ	PNBK	Mon, Jul 13, 2020	6.25	6.25	5.95	6.01
5224	NASDAQ	PNBK	Fri, Jul 10, 2020	7.01	7.31	6.00	6.03
5223	NASDAQ	PNBK	Thu, Jul 9, 2020	6.24	7.41	6.11	7.31
5222	NASDAQ	PNBK	Wed, Jul 8, 2020	6.00	6.47	5.82	6.47
5221	NASDAQ	PNBK	Tue, Jul 7, 2020	5.85	5.85	5.85	5.85
5220	NASDAQ	PNBK	Mon, Jul 6, 2020	6.20	6.25	6.01	6.24
5219	NASDAQ	PNBK	Thu, Jul 2, 2020	6.32	6.50	5.75	5.97
5218	NASDAQ	PNBK	Wed, Jul 1, 2020	6.14	6.28	5.71	6.16
5217	NASDAQ	PNBK	Tue, Jun 30, 2020	5.68	5.90	5.56	5.90
5216	NASDAQ	PNBK	Mon, Jun 29, 2020	5.99	5.99	5.80	5.80
5215	NASDAQ	PNBK	Fri, Jun 26, 2020	5.50	5.89	5.50	5.89
5214	NASDAQ	PNBK	Thu, Jun 25, 2020	5.54	6.45	5.50	6.45
5213	NASDAQ	PNBK	Wed, Jun 24, 2020	6.25	6.58	6.25	6.30
5212	NASDAQ	PNBK	Tue, Jun 23, 2020	6.29	6.69	6.10	6.45
5211	NASDAQ	PNBK	Mon, Jun 22, 2020	7.08	7.33	7.08	7.33
5210	NASDAQ	PNBK	Fri, Jun 19, 2020	6.35	7.50	6.30	7.45
5209	NASDAQ	PNBK	Thu, Jun 18, 2020	6.26	7.84	6.25	6.25
5208	NASDAQ	PNBK	Wed, Jun 17, 2020	6.15	9.68	6.15	6.22
5207	NASDAQ	PNBK	Tue, Jun 16, 2020	5.96	5.96	5.78	5.78
5206	NASDAQ	PNBK	Mon, Jun 15, 2020	5.50	6.05	5.50	6.05
5205	NASDAQ	PNBK	Fri, Jun 12, 2020	5.67	6.07	5.67	6.07
5204	NASDAQ	PNBK	Thu, Jun 11, 2020	5.49	5.52	5.37	5.52
5203	NASDAQ	PNBK	Wed, Jun 10, 2020	0.00	0.00	0.00	5.90
5202	NASDAQ	PNBK	Tue, Jun 9, 2020	5.91	5.91	5.90	5.90
5201	NASDAQ	PNBK	Mon, Jun 8, 2020	5.66	6.09	5.66	6.06
5200	NASDAQ	PNBK	Fri, Jun 5, 2020	5.80	5.80	5.75	5.75
5199	NASDAQ	PNBK	Thu, Jun 4, 2020	5.55	5.55	5.55	5.55
5198	NASDAQ	PNBK	Wed, Jun 3, 2020	5.75	5.89	5.35	5.89
5197	NASDAQ	PNBK	Tue, Jun 2, 2020	0.00	0.00	0.00	5.75
5196	NASDAQ	PNBK	Mon, Jun 1, 2020	5.58	5.75	5.25	5.75
5195	NASDAQ	PNBK	Fri, May 29, 2020	5.85	5.85	5.85	5.85
5194	NASDAQ	PNBK	Thu, May 28, 2020	0.00	0.00	0.00	5.85
5193	NASDAQ	PNBK	Wed, May 27, 2020	5.48	5.85	5.48	5.85
5192	NASDAQ	PNBK	Tue, May 26, 2020	5.90	5.90	5.90	5.90
5191	NASDAQ	PNBK	Fri, May 22, 2020	5.37	5.85	5.37	5.85
5190	NASDAQ	PNBK	Thu, May 21, 2020	0.00	0.00	0.00	5.60
5189	NASDAQ	PNBK	Wed, May 20, 2020	5.20	5.60	5.14	5.60
5188	NASDAQ	PNBK	Tue, May 19, 2020	5.30	5.70	5.30	5.70
5187	NASDAQ	PNBK	Mon, May 18, 2020	5.70	6.09	5.60	6.09
5186	NASDAQ	PNBK	Fri, May 15, 2020	0.00	0.00	0.00	5.60
5185	NASDAQ	PNBK	Thu, May 14, 2020	0.00	0.00	0.00	5.60
5184	NASDAQ	PNBK	Wed, May 13, 2020	0.00	0.00	0.00	5.60
5183	NASDAQ	PNBK	Tue, May 12, 2020	0.00	0.00	0.00	5.60
5182	NASDAQ	PNBK	Mon, May 11, 2020	0.00	0.00	0.00	5.60
5181	NASDAQ	PNBK	Fri, May 8, 2020	0.00	0.00	0.00	5.60
5180	NASDAQ	PNBK	Thu, May 7, 2020	5.13	5.60	5.13	5.60
5179	NASDAQ	PNBK	Wed, May 6, 2020	0.00	0.00	0.00	5.75
5178	NASDAQ	PNBK	Tue, May 5, 2020	0.00	0.00	0.00	5.75
5177	NASDAQ	PNBK	Fri, May 1, 2020	5.80	5.80	5.43	5.75
5176	NASDAQ	PNBK	Thu, Apr 30, 2020	0.00	0.00	0.00	5.71
5175	NASDAQ	PNBK	Wed, Apr 29, 2020	0.00	0.00	0.00	5.71
5174	NASDAQ	PNBK	Mon, Apr 27, 2020	5.65	5.71	5.65	5.71
5173	NASDAQ	PNBK	Fri, Apr 24, 2020	5.45	5.75	5.45	5.75
5172	NASDAQ	PNBK	Wed, Apr 22, 2020	0.00	0.00	0.00	5.80
5171	NASDAQ	PNBK	Tue, Apr 21, 2020	5.36	5.80	5.36	5.80
5170	NASDAQ	PNBK	Mon, Apr 20, 2020	0.00	0.00	0.00	5.88
5169	NASDAQ	PNBK	Fri, Apr 17, 2020	5.88	5.88	5.88	5.88
5168	NASDAQ	PNBK	Thu, Apr 16, 2020	5.90	6.00	5.70	5.70
5167	NASDAQ	PNBK	Wed, Apr 15, 2020	0.00	0.00	0.00	5.90
5166	NASDAQ	PNBK	Tue, Apr 14, 2020	5.90	5.90	5.90	5.90
5165	NASDAQ	PNBK	Mon, Apr 13, 2020	6.00	6.00	5.26	5.68
5164	NASDAQ	PNBK	Thu, Apr 9, 2020	6.04	6.09	6.03	6.08
5163	NASDAQ	PNBK	Wed, Apr 8, 2020	5.50	5.96	5.50	5.96
5162	NASDAQ	PNBK	Tue, Apr 7, 2020	5.10	6.00	5.10	6.00
5161	NASDAQ	PNBK	Mon, Apr 6, 2020	4.80	5.30	4.75	5.30
5160	NASDAQ	PNBK	Fri, Apr 3, 2020	6.02	6.02	3.83	4.43
5159	NASDAQ	PNBK	Thu, Apr 2, 2020	0.00	0.00	0.00	6.12
5158	NASDAQ	PNBK	Wed, Apr 1, 2020	6.12	6.12	6.12	6.12
5157	NASDAQ	PNBK	Tue, Mar 31, 2020	0.00	0.00	0.00	6.62
5156	NASDAQ	PNBK	Mon, Mar 30, 2020	6.89	6.89	6.62	6.62
5155	NASDAQ	PNBK	Fri, Mar 27, 2020	0.00	0.00	0.00	7.38
5154	NASDAQ	PNBK	Thu, Mar 26, 2020	7.00	7.38	6.95	7.38
5153	NASDAQ	PNBK	Wed, Mar 25, 2020	6.27	6.63	6.27	6.63
5152	NASDAQ	PNBK	Tue, Mar 24, 2020	6.38	7.25	6.07	6.77
5151	NASDAQ	PNBK	Mon, Mar 23, 2020	0.00	0.00	0.00	6.69
5150	NASDAQ	PNBK	Fri, Mar 20, 2020	6.69	6.69	6.36	6.69
5149	NASDAQ	PNBK	Thu, Mar 19, 2020	6.40	6.75	6.40	6.70
5148	NASDAQ	PNBK	Wed, Mar 18, 2020	6.62	6.62	6.37	6.40
5147	NASDAQ	PNBK	Tue, Mar 17, 2020	6.76	6.76	6.76	6.76
5146	NASDAQ	PNBK	Mon, Mar 16, 2020	6.91	6.91	6.33	6.63
5145	NASDAQ	PNBK	Fri, Mar 13, 2020	8.61	8.61	8.60	8.60
5144	NASDAQ	PNBK	Thu, Mar 12, 2020	8.51	8.51	8.50	8.50
5143	NASDAQ	PNBK	Wed, Mar 11, 2020	10.87	10.87	8.04	8.21
5142	NASDAQ	PNBK	Tue, Mar 10, 2020	11.61	11.61	10.87	10.87
5141	NASDAQ	PNBK	Mon, Mar 9, 2020	12.50	12.50	10.83	10.83
5140	NASDAQ	PNBK	Fri, Mar 6, 2020	6.77	12.61	6.77	12.61
5139	NASDAQ	PNBK	Thu, Mar 5, 2020	12.70	12.70	12.70	12.70
5138	NASDAQ	PNBK	Wed, Mar 4, 2020	12.73	13.52	12.73	13.52
5137	NASDAQ	PNBK	Tue, Mar 3, 2020	0.00	0.00	0.00	13.50
5136	NASDAQ	PNBK	Mon, Mar 2, 2020	13.50	13.50	13.50	13.50
5135	NASDAQ	PNBK	Fri, Feb 28, 2020	13.61	13.66	13.52	13.66
5134	NASDAQ	PNBK	Thu, Feb 27, 2020	13.75	13.75	13.75	13.75
5133	NASDAQ	PNBK	Wed, Feb 26, 2020	13.91	13.91	13.90	13.90
5132	NASDAQ	PNBK	Thu, Feb 20, 2020	13.83	13.83	13.83	13.83
5131	NASDAQ	PNBK	Wed, Feb 19, 2020	0.00	0.00	0.00	13.65
5130	NASDAQ	PNBK	Tue, Feb 18, 2020	13.61	13.65	13.61	13.65
5129	NASDAQ	PNBK	Fri, Feb 14, 2020	13.64	13.67	13.58	13.58
5128	NASDAQ	PNBK	Thu, Feb 13, 2020	13.58	13.61	13.57	13.57
5127	NASDAQ	PNBK	Tue, Feb 11, 2020	14.00	14.00	14.00	14.00
5126	NASDAQ	PNBK	Mon, Feb 10, 2020	0.00	0.00	0.00	13.57
5125	NASDAQ	PNBK	Fri, Feb 7, 2020	12.74	13.57	12.74	13.57
5124	NASDAQ	PNBK	Thu, Feb 6, 2020	0.00	0.00	0.00	13.50
5123	NASDAQ	PNBK	Wed, Feb 5, 2020	0.00	0.00	0.00	13.50
5122	NASDAQ	PNBK	Tue, Feb 4, 2020	13.50	13.50	13.50	13.50
5121	NASDAQ	PNBK	Mon, Feb 3, 2020	13.40	13.50	13.27	13.27
5120	NASDAQ	PNBK	Fri, Jan 31, 2020	0.00	0.00	0.00	13.31
5119	NASDAQ	PNBK	Thu, Jan 30, 2020	0.00	0.00	0.00	13.31
5118	NASDAQ	PNBK	Wed, Jan 29, 2020	13.29	13.31	13.29	13.31
5117	NASDAQ	PNBK	Tue, Jan 28, 2020	0.00	0.00	0.00	13.06
5116	NASDAQ	PNBK	Mon, Jan 27, 2020	13.06	13.46	13.06	13.06
5115	NASDAQ	PNBK	Fri, Jan 24, 2020	0.00	0.00	0.00	13.20
5114	NASDAQ	PNBK	Thu, Jan 23, 2020	13.20	13.20	13.11	13.20
5113	NASDAQ	PNBK	Wed, Jan 22, 2020	13.06	13.06	13.06	13.06
5112	NASDAQ	PNBK	Tue, Jan 21, 2020	13.03	13.05	13.03	13.05
5111	NASDAQ	PNBK	Fri, Jan 17, 2020	13.09	13.09	13.02	13.02
5110	NASDAQ	PNBK	Thu, Jan 16, 2020	12.97	13.01	12.97	13.00
5109	NASDAQ	PNBK	Wed, Jan 15, 2020	0.00	0.00	0.00	12.96
5108	NASDAQ	PNBK	Tue, Jan 14, 2020	13.01	13.01	12.96	12.96
5107	NASDAQ	PNBK	Mon, Jan 13, 2020	0.00	0.00	0.00	12.99
5106	NASDAQ	PNBK	Fri, Jan 10, 2020	0.00	0.00	0.00	12.99
5105	NASDAQ	PNBK	Thu, Jan 9, 2020	0.00	0.00	0.00	12.99
5104	NASDAQ	PNBK	Wed, Jan 8, 2020	12.99	12.99	12.99	12.99
5103	NASDAQ	PNBK	Tue, Jan 7, 2020	12.75	12.81	12.75	12.77
5102	NASDAQ	PNBK	Mon, Jan 6, 2020	12.70	12.70	12.70	12.70
5101	NASDAQ	PNBK	Fri, Jan 3, 2020	12.82	13.01	12.82	12.85
5100	NASDAQ	PNBK	Thu, Jan 2, 2020	12.80	12.82	12.80	12.82
5099	NASDAQ	PNBK	Tue, Dec 31, 2019	12.70	12.76	12.70	12.76
5098	NASDAQ	PNBK	Mon, Dec 30, 2019	12.70	12.88	12.70	12.70
5097	NASDAQ	PNBK	Fri, Dec 27, 2019	12.70	12.70	12.57	12.66
5096	NASDAQ	PNBK	Tue, Dec 24, 2019	0.00	0.00	0.00	12.73
5095	NASDAQ	PNBK	Mon, Dec 23, 2019	0.00	0.00	0.00	12.73
5094	NASDAQ	PNBK	Fri, Dec 20, 2019	12.73	12.73	12.73	12.73
5093	NASDAQ	PNBK	Thu, Dec 19, 2019	12.49	12.49	12.49	12.49
5092	NASDAQ	PNBK	Wed, Dec 18, 2019	12.42	12.49	12.42	12.49
5091	NASDAQ	PNBK	Tue, Dec 17, 2019	12.41	12.50	12.41	12.41
5090	NASDAQ	PNBK	Mon, Dec 16, 2019	12.63	12.63	12.32	12.38
5089	NASDAQ	PNBK	Fri, Dec 13, 2019	0.00	0.00	0.00	12.27
5088	NASDAQ	PNBK	Thu, Dec 12, 2019	12.27	12.27	12.27	12.27
5087	NASDAQ	PNBK	Wed, Dec 11, 2019	12.50	12.50	12.50	12.50
5086	NASDAQ	PNBK	Tue, Dec 10, 2019	0.00	0.00	0.00	12.50
5085	NASDAQ	PNBK	Mon, Dec 9, 2019	12.50	12.50	12.50	12.50
5084	NASDAQ	PNBK	Fri, Dec 6, 2019	12.02	12.02	12.02	12.02
5083	NASDAQ	PNBK	Thu, Dec 5, 2019	12.12	12.12	12.02	12.02
5082	NASDAQ	PNBK	Wed, Dec 4, 2019	12.15	12.15	12.15	12.15
5081	NASDAQ	PNBK	Tue, Dec 3, 2019	0.00	0.00	0.00	12.23
5080	NASDAQ	PNBK	Mon, Dec 2, 2019	12.23	12.23	12.23	12.23
5079	NASDAQ	PNBK	Fri, Nov 29, 2019	12.54	12.55	12.54	12.55
5078	NASDAQ	PNBK	Wed, Nov 27, 2019	12.52	12.52	12.52	12.52
5077	NASDAQ	PNBK	Tue, Nov 26, 2019	12.12	12.12	12.11	12.12
5076	NASDAQ	PNBK	Mon, Nov 25, 2019	0.00	0.00	0.00	12.12
5075	NASDAQ	PNBK	Fri, Nov 22, 2019	0.00	0.00	0.00	12.12
5074	NASDAQ	PNBK	Wed, Nov 20, 2019	12.12	12.12	12.12	12.12
5073	NASDAQ	PNBK	Tue, Nov 19, 2019	0.00	0.00	0.00	12.26
5072	NASDAQ	PNBK	Mon, Nov 18, 2019	12.34	12.38	12.25	12.26
5071	NASDAQ	PNBK	Fri, Nov 15, 2019	12.43	12.43	12.37	12.37
5070	NASDAQ	PNBK	Thu, Nov 14, 2019	12.54	12.54	12.44	12.46
5069	NASDAQ	PNBK	Wed, Nov 13, 2019	0.00	0.00	0.00	12.62
5068	NASDAQ	PNBK	Thu, Nov 7, 2019	0.00	0.00	0.00	12.62
5067	NASDAQ	PNBK	Wed, Nov 6, 2019	0.00	0.00	0.00	12.62
5066	NASDAQ	PNBK	Tue, Nov 5, 2019	12.90	12.99	12.62	12.62
5065	NASDAQ	PNBK	Mon, Nov 4, 2019	0.00	0.00	0.00	12.80
5064	NASDAQ	PNBK	Fri, Nov 1, 2019	0.00	0.00	0.00	12.80
5063	NASDAQ	PNBK	Thu, Oct 31, 2019	12.80	12.80	12.80	12.80
5062	NASDAQ	PNBK	Tue, Oct 29, 2019	0.00	0.00	0.00	12.53
5061	NASDAQ	PNBK	Mon, Oct 28, 2019	0.00	0.00	0.00	12.53
5060	NASDAQ	PNBK	Fri, Oct 25, 2019	12.53	12.53	12.53	12.53
5059	NASDAQ	PNBK	Wed, Oct 23, 2019	12.52	12.52	12.52	12.52
5058	NASDAQ	PNBK	Mon, Oct 21, 2019	12.71	12.71	12.58	12.58
5057	NASDAQ	PNBK	Fri, Oct 18, 2019	0.00	0.00	0.00	12.53
5056	NASDAQ	PNBK	Thu, Oct 17, 2019	0.00	0.00	0.00	12.53
5055	NASDAQ	PNBK	Wed, Oct 16, 2019	0.00	0.00	0.00	12.53
5054	NASDAQ	PNBK	Tue, Oct 15, 2019	12.53	12.53	12.53	12.53
5053	NASDAQ	PNBK	Mon, Oct 14, 2019	12.63	12.63	12.63	12.63
5052	NASDAQ	PNBK	Thu, Oct 10, 2019	0.00	0.00	0.00	12.52
5051	NASDAQ	PNBK	Wed, Oct 9, 2019	0.00	0.00	0.00	12.52
5050	NASDAQ	PNBK	Tue, Oct 8, 2019	0.00	0.00	0.00	12.52
5049	NASDAQ	PNBK	Mon, Oct 7, 2019	12.62	12.62	12.52	12.52
5048	NASDAQ	PNBK	Fri, Oct 4, 2019	12.55	12.69	12.55	12.67
5047	NASDAQ	PNBK	Thu, Oct 3, 2019	12.66	12.66	12.52	12.52
5046	NASDAQ	PNBK	Wed, Oct 2, 2019	0.00	0.00	0.00	13.20
5045	NASDAQ	PNBK	Tue, Oct 1, 2019	13.20	13.20	13.20	13.20
5044	NASDAQ	PNBK	Mon, Sep 30, 2019	12.76	12.76	12.76	12.76
5043	NASDAQ	PNBK	Fri, Sep 27, 2019	0.00	0.00	0.00	12.53
5042	NASDAQ	PNBK	Thu, Sep 26, 2019	0.00	0.00	0.00	12.53
5041	NASDAQ	PNBK	Wed, Sep 25, 2019	12.53	12.53	12.53	12.53
5040	NASDAQ	PNBK	Tue, Sep 24, 2019	12.52	12.81	12.52	12.81
5039	NASDAQ	PNBK	Mon, Sep 23, 2019	12.52	12.52	12.52	12.52
5038	NASDAQ	PNBK	Fri, Sep 20, 2019	12.55	12.55	12.55	12.55
5037	NASDAQ	PNBK	Thu, Sep 19, 2019	12.52	12.52	12.52	12.52
5036	NASDAQ	PNBK	Wed, Sep 18, 2019	12.57	12.57	12.57	12.57
5035	NASDAQ	PNBK	Tue, Sep 17, 2019	12.66	12.66	12.66	12.66
5034	NASDAQ	PNBK	Mon, Sep 16, 2019	0.00	0.00	0.00	12.85
5033	NASDAQ	PNBK	Fri, Sep 13, 2019	0.00	0.00	0.00	12.85
5032	NASDAQ	PNBK	Wed, Sep 11, 2019	12.85	12.85	12.85	12.85
5031	NASDAQ	PNBK	Tue, Sep 10, 2019	12.89	12.89	12.89	12.89
5030	NASDAQ	PNBK	Thu, Sep 5, 2019	13.00	13.00	13.00	13.00
5029	NASDAQ	PNBK	Wed, Sep 4, 2019	13.00	14.29	13.00	13.34
5028	NASDAQ	PNBK	Tue, Sep 3, 2019	13.20	13.20	13.20	13.20
5027	NASDAQ	PNBK	Fri, Aug 30, 2019	13.32	13.32	13.32	13.32
5026	NASDAQ	PNBK	Thu, Aug 29, 2019	13.22	13.57	13.22	13.57
5025	NASDAQ	PNBK	Wed, Aug 28, 2019	13.36	13.78	13.36	13.78
5024	NASDAQ	PNBK	Tue, Aug 27, 2019	12.60	13.99	12.60	13.99
5023	NASDAQ	PNBK	Mon, Aug 26, 2019	13.82	13.82	13.82	13.82
5022	NASDAQ	PNBK	Fri, Aug 23, 2019	14.15	14.22	13.95	14.06
5021	NASDAQ	PNBK	Thu, Aug 22, 2019	0.00	0.00	0.00	14.12
5020	NASDAQ	PNBK	Wed, Aug 21, 2019	0.00	0.00	0.00	14.12
5019	NASDAQ	PNBK	Fri, Aug 16, 2019	14.12	14.12	14.12	14.12
5018	NASDAQ	PNBK	Tue, Aug 13, 2019	0.00	0.00	0.00	14.50
5017	NASDAQ	PNBK	Mon, Aug 12, 2019	14.50	14.50	14.50	14.50
5016	NASDAQ	PNBK	Thu, Aug 8, 2019	14.07	14.07	14.07	14.07
5015	NASDAQ	PNBK	Wed, Aug 7, 2019	14.06	14.06	14.06	14.06
5014	NASDAQ	PNBK	Tue, Aug 6, 2019	14.06	14.06	14.06	14.06
5013	NASDAQ	PNBK	Mon, Aug 5, 2019	14.34	14.34	14.34	14.34
5012	NASDAQ	PNBK	Fri, Aug 2, 2019	0.00	0.00	0.00	14.50
5011	NASDAQ	PNBK	Thu, Aug 1, 2019	14.45	14.50	14.45	14.50
5010	NASDAQ	PNBK	Wed, Jul 31, 2019	0.00	0.00	0.00	15.45
5009	NASDAQ	PNBK	Tue, Jul 30, 2019	15.45	15.45	15.45	15.45
5008	NASDAQ	PNBK	Mon, Jul 29, 2019	14.49	14.50	14.37	14.37
5007	NASDAQ	PNBK	Fri, Jul 26, 2019	0.00	0.00	0.00	14.37
5006	NASDAQ	PNBK	Thu, Jul 25, 2019	14.55	14.55	14.37	14.37
5005	NASDAQ	PNBK	Wed, Jul 24, 2019	14.37	14.37	14.37	14.37
5004	NASDAQ	PNBK	Tue, Jul 23, 2019	14.50	14.50	14.49	14.49
5003	NASDAQ	PNBK	Mon, Jul 22, 2019	14.70	15.02	14.50	14.50
5002	NASDAQ	PNBK	Fri, Jul 19, 2019	0.00	0.00	0.00	14.85
5001	NASDAQ	PNBK	Thu, Jul 18, 2019	14.85	14.85	14.71	14.85
5000	NASDAQ	PNBK	Wed, Jul 17, 2019	0.00	0.00	0.00	14.58
4999	NASDAQ	PNBK	Mon, Jul 15, 2019	14.58	14.58	14.57	14.58
4998	NASDAQ	PNBK	Fri, Jul 12, 2019	14.77	14.84	14.76	14.76
4997	NASDAQ	PNBK	Thu, Jul 11, 2019	14.80	14.80	14.79	14.80
4996	NASDAQ	PNBK	Wed, Jul 10, 2019	0.00	0.00	0.00	14.82
4995	NASDAQ	PNBK	Tue, Jul 9, 2019	0.00	0.00	0.00	14.82
4994	NASDAQ	PNBK	Mon, Jul 8, 2019	0.00	0.00	0.00	14.82
4993	NASDAQ	PNBK	Fri, Jul 5, 2019	14.82	14.82	14.82	14.82
4992	NASDAQ	PNBK	Tue, Jul 2, 2019	15.00	15.00	14.92	14.92
4991	NASDAQ	PNBK	Mon, Jul 1, 2019	0.00	0.00	0.00	15.40
4990	NASDAQ	PNBK	Fri, Jun 28, 2019	15.40	15.40	15.40	15.40
4989	NASDAQ	PNBK	Thu, Jun 27, 2019	15.04	15.12	15.04	15.12
4988	NASDAQ	PNBK	Wed, Jun 26, 2019	15.00	15.11	15.00	15.08
4987	NASDAQ	PNBK	Tue, Jun 25, 2019	0.00	0.00	0.00	15.32
4986	NASDAQ	PNBK	Mon, Jun 24, 2019	0.00	0.00	0.00	15.32
4985	NASDAQ	PNBK	Fri, Jun 21, 2019	15.32	15.40	15.32	15.32
4984	NASDAQ	PNBK	Thu, Jun 20, 2019	0.00	0.00	0.00	15.60
4983	NASDAQ	PNBK	Wed, Jun 19, 2019	15.32	15.60	15.32	15.60
4982	NASDAQ	PNBK	Tue, Jun 18, 2019	0.00	0.00	0.00	15.60
4981	NASDAQ	PNBK	Mon, Jun 17, 2019	15.60	15.60	15.60	15.60
4980	NASDAQ	PNBK	Fri, Jun 14, 2019	0.00	0.00	0.00	15.32
4979	NASDAQ	PNBK	Thu, Jun 13, 2019	15.66	15.71	15.32	15.32
4978	NASDAQ	PNBK	Wed, Jun 12, 2019	15.32	15.67	15.32	15.44
4977	NASDAQ	PNBK	Tue, Jun 11, 2019	0.00	0.00	0.00	15.40
4976	NASDAQ	PNBK	Mon, Jun 10, 2019	0.00	0.00	0.00	15.40
4975	NASDAQ	PNBK	Fri, Jun 7, 2019	15.40	15.40	15.40	15.40
4974	NASDAQ	PNBK	Thu, Jun 6, 2019	0.00	0.00	0.00	15.19
4973	NASDAQ	PNBK	Tue, Jun 4, 2019	0.00	0.00	0.00	15.19
4972	NASDAQ	PNBK	Fri, May 31, 2019	0.00	0.00	0.00	15.19
4971	NASDAQ	PNBK	Thu, May 30, 2019	15.19	15.19	15.19	15.19
4970	NASDAQ	PNBK	Fri, May 24, 2019	0.00	0.00	0.00	16.27
4969	NASDAQ	PNBK	Thu, May 23, 2019	0.00	0.00	0.00	16.27
4968	NASDAQ	PNBK	Wed, May 22, 2019	0.00	0.00	0.00	16.27
4967	NASDAQ	PNBK	Tue, May 21, 2019	16.27	16.27	16.27	16.27
4966	NASDAQ	PNBK	Mon, May 20, 2019	15.52	15.55	15.52	15.55
4965	NASDAQ	PNBK	Fri, May 17, 2019	15.55	15.75	15.45	15.75
4964	NASDAQ	PNBK	Thu, May 16, 2019	15.76	15.86	15.68	15.68
4963	NASDAQ	PNBK	Wed, May 15, 2019	0.00	0.00	0.00	15.44
4962	NASDAQ	PNBK	Tue, May 14, 2019	15.44	15.44	15.44	15.44
4961	NASDAQ	PNBK	Mon, May 13, 2019	15.60	15.91	15.52	15.91
4960	NASDAQ	PNBK	Fri, May 10, 2019	16.50	16.50	15.56	15.56
4959	NASDAQ	PNBK	Wed, May 8, 2019	15.92	16.05	15.86	15.86
4958	NASDAQ	PNBK	Tue, May 7, 2019	15.79	16.20	15.79	16.00
4957	NASDAQ	PNBK	Mon, May 6, 2019	15.80	15.93	15.64	15.64
4956	NASDAQ	PNBK	Fri, May 3, 2019	15.85	16.23	15.52	15.94
4955	NASDAQ	PNBK	Wed, May 1, 2019	16.09	16.49	15.95	16.49
4954	NASDAQ	PNBK	Tue, Apr 30, 2019	16.35	16.35	16.35	16.35
4953	NASDAQ	PNBK	Mon, Apr 29, 2019	15.59	15.59	15.52	15.52
4952	NASDAQ	PNBK	Fri, Apr 26, 2019	15.62	16.05	15.60	15.60
4951	NASDAQ	PNBK	Thu, Apr 25, 2019	15.71	15.71	15.71	15.71
4950	NASDAQ	PNBK	Wed, Apr 24, 2019	15.62	15.62	15.62	15.62
4949	NASDAQ	PNBK	Tue, Apr 23, 2019	0.00	0.00	0.00	15.89
4948	NASDAQ	PNBK	Mon, Apr 22, 2019	15.80	15.89	15.80	15.89
4947	NASDAQ	PNBK	Thu, Apr 18, 2019	0.00	0.00	0.00	16.15
4946	NASDAQ	PNBK	Wed, Apr 17, 2019	16.15	16.15	16.15	16.15
4945	NASDAQ	PNBK	Tue, Apr 16, 2019	0.00	0.00	0.00	15.79
4944	NASDAQ	PNBK	Mon, Apr 15, 2019	15.18	16.32	15.18	15.79
4943	NASDAQ	PNBK	Fri, Apr 12, 2019	15.38	15.38	15.38	15.38
4942	NASDAQ	PNBK	Thu, Apr 11, 2019	0.00	0.00	0.00	15.42
4941	NASDAQ	PNBK	Wed, Apr 10, 2019	15.42	15.42	15.42	15.42
4940	NASDAQ	PNBK	Mon, Apr 8, 2019	0.00	0.00	0.00	15.52
4939	NASDAQ	PNBK	Thu, Apr 4, 2019	0.00	0.00	0.00	15.52
4938	NASDAQ	PNBK	Wed, Apr 3, 2019	0.00	0.00	0.00	15.52
4937	NASDAQ	PNBK	Tue, Apr 2, 2019	0.00	0.00	0.00	15.52
4936	NASDAQ	PNBK	Mon, Apr 1, 2019	0.00	0.00	0.00	15.52
4935	NASDAQ	PNBK	Fri, Mar 29, 2019	0.00	0.00	0.00	15.52
4934	NASDAQ	PNBK	Thu, Mar 28, 2019	15.52	15.52	15.52	15.52
4933	NASDAQ	PNBK	Wed, Mar 27, 2019	0.00	0.00	0.00	16.00
4932	NASDAQ	PNBK	Tue, Mar 26, 2019	16.30	16.44	15.25	16.00
4931	NASDAQ	PNBK	Mon, Mar 25, 2019	14.75	16.63	14.55	15.80
4930	NASDAQ	PNBK	Fri, Mar 22, 2019	0.00	0.00	0.00	15.38
4929	NASDAQ	PNBK	Thu, Mar 21, 2019	15.35	15.39	15.28	15.38
4928	NASDAQ	PNBK	Wed, Mar 20, 2019	15.08	15.08	15.03	15.03
4927	NASDAQ	PNBK	Tue, Mar 19, 2019	14.90	14.98	14.51	14.64
4926	NASDAQ	PNBK	Mon, Mar 18, 2019	14.53	14.89	14.46	14.46
4925	NASDAQ	PNBK	Fri, Mar 15, 2019	14.41	14.71	14.40	14.40
4924	NASDAQ	PNBK	Thu, Mar 14, 2019	14.72	16.01	14.39	14.39
4923	NASDAQ	PNBK	Wed, Mar 13, 2019	14.63	14.90	14.49	14.51
4922	NASDAQ	PNBK	Tue, Mar 12, 2019	14.71	14.71	14.66	14.66
4921	NASDAQ	PNBK	Mon, Mar 11, 2019	15.60	15.60	15.09	15.09
4920	NASDAQ	PNBK	Fri, Mar 8, 2019	15.42	15.42	14.45	14.65
4919	NASDAQ	PNBK	Thu, Mar 7, 2019	15.42	15.42	14.95	15.42
4918	NASDAQ	PNBK	Wed, Mar 6, 2019	15.43	15.43	15.43	15.43
4917	NASDAQ	PNBK	Tue, Mar 5, 2019	17.74	17.74	15.00	15.48
4916	NASDAQ	PNBK	Mon, Mar 4, 2019	14.96	15.05	14.53	14.90
4915	NASDAQ	PNBK	Fri, Mar 1, 2019	14.45	14.45	14.45	14.45
4914	NASDAQ	PNBK	Thu, Feb 28, 2019	14.51	14.51	14.45	14.45
4913	NASDAQ	PNBK	Wed, Feb 27, 2019	0.00	0.00	0.00	14.93
4912	NASDAQ	PNBK	Tue, Feb 26, 2019	0.00	0.00	0.00	14.93
4911	NASDAQ	PNBK	Mon, Feb 25, 2019	0.00	0.00	0.00	14.93
4910	NASDAQ	PNBK	Fri, Feb 22, 2019	14.95	14.95	14.93	14.93
4909	NASDAQ	PNBK	Thu, Feb 21, 2019	0.00	0.00	0.00	14.75
4908	NASDAQ	PNBK	Wed, Feb 20, 2019	14.73	14.75	14.73	14.75
4907	NASDAQ	PNBK	Tue, Feb 19, 2019	14.65	14.65	14.50	14.65
4906	NASDAQ	PNBK	Fri, Feb 15, 2019	0.00	0.00	0.00	14.90
4905	NASDAQ	PNBK	Thu, Feb 14, 2019	14.90	14.90	14.90	14.90
4904	NASDAQ	PNBK	Wed, Feb 13, 2019	0.00	0.00	0.00	14.95
4903	NASDAQ	PNBK	Tue, Feb 12, 2019	0.00	0.00	0.00	14.95
4902	NASDAQ	PNBK	Mon, Feb 11, 2019	14.95	14.95	14.95	14.95
4901	NASDAQ	PNBK	Fri, Feb 8, 2019	14.99	15.00	14.95	14.95
4900	NASDAQ	PNBK	Thu, Feb 7, 2019	14.85	14.85	14.85	14.85
4899	NASDAQ	PNBK	Wed, Feb 6, 2019	0.00	0.00	0.00	14.40
4898	NASDAQ	PNBK	Tue, Feb 5, 2019	14.99	15.00	14.40	14.40
4897	NASDAQ	PNBK	Mon, Feb 4, 2019	15.11	15.11	15.11	15.11
4896	NASDAQ	PNBK	Fri, Feb 1, 2019	0.00	0.00	0.00	15.20
4895	NASDAQ	PNBK	Thu, Jan 31, 2019	15.20	15.20	15.20	15.20
4894	NASDAQ	PNBK	Wed, Jan 30, 2019	0.00	0.00	0.00	14.35
4893	NASDAQ	PNBK	Tue, Jan 29, 2019	14.51	14.51	14.35	14.35
4892	NASDAQ	PNBK	Mon, Jan 28, 2019	0.00	0.00	0.00	14.41
4891	NASDAQ	PNBK	Fri, Jan 25, 2019	0.00	0.00	0.00	14.41
4890	NASDAQ	PNBK	Thu, Jan 24, 2019	0.00	0.00	0.00	14.41
4889	NASDAQ	PNBK	Wed, Jan 23, 2019	14.90	14.90	14.41	14.41
4888	NASDAQ	PNBK	Tue, Jan 22, 2019	14.88	15.00	14.35	15.00
4887	NASDAQ	PNBK	Fri, Jan 18, 2019	0.00	0.00	0.00	14.35
4886	NASDAQ	PNBK	Thu, Jan 17, 2019	14.35	14.35	14.35	14.35
4885	NASDAQ	PNBK	Wed, Jan 16, 2019	0.00	0.00	0.00	14.61
4884	NASDAQ	PNBK	Tue, Jan 15, 2019	14.61	14.61	14.61	14.61
4883	NASDAQ	PNBK	Mon, Jan 14, 2019	0.00	0.00	0.00	14.94
4882	NASDAQ	PNBK	Fri, Jan 11, 2019	14.77	14.94	14.77	14.94
4881	NASDAQ	PNBK	Thu, Jan 10, 2019	0.00	0.00	0.00	14.21
4880	NASDAQ	PNBK	Wed, Jan 9, 2019	0.00	0.00	0.00	14.21
4879	NASDAQ	PNBK	Tue, Jan 8, 2019	14.21	14.44	14.21	14.21
4878	NASDAQ	PNBK	Mon, Jan 7, 2019	14.00	14.00	14.00	14.00
4877	NASDAQ	PNBK	Fri, Jan 4, 2019	14.17	14.25	14.10	14.15
4876	NASDAQ	PNBK	Thu, Jan 3, 2019	0.00	0.00	0.00	14.25
4875	NASDAQ	PNBK	Wed, Jan 2, 2019	14.39	14.39	14.39	14.25
4874	NASDAQ	PNBK	Mon, Dec 31, 2018	14.39	14.44	14.25	14.25
4873	NASDAQ	PNBK	Fri, Dec 28, 2018	15.50	15.61	13.80	14.22
4872	NASDAQ	PNBK	Thu, Dec 27, 2018	15.59	15.60	15.10	15.10
4871	NASDAQ	PNBK	Wed, Dec 26, 2018	15.22	15.22	15.22	15.22
4870	NASDAQ	PNBK	Mon, Dec 24, 2018	0.00	0.00	0.00	15.22
4869	NASDAQ	PNBK	Fri, Dec 21, 2018	15.22	15.22	15.22	15.22
4868	NASDAQ	PNBK	Thu, Dec 20, 2018	15.96	16.00	15.26	15.26
4867	NASDAQ	PNBK	Wed, Dec 19, 2018	15.48	15.60	15.48	15.60
4866	NASDAQ	PNBK	Tue, Dec 18, 2018	15.53	15.53	15.19	15.19
4865	NASDAQ	PNBK	Mon, Dec 17, 2018	15.19	15.19	15.10	15.10
4864	NASDAQ	PNBK	Fri, Dec 14, 2018	0.00	0.00	0.00	15.18
4863	NASDAQ	PNBK	Thu, Dec 13, 2018	15.18	15.18	15.18	15.18
4862	NASDAQ	PNBK	Wed, Dec 12, 2018	15.85	16.00	15.11	15.11
4861	NASDAQ	PNBK	Tue, Dec 11, 2018	0.00	0.00	0.00	16.00
4860	NASDAQ	PNBK	Mon, Dec 10, 2018	16.00	16.00	15.85	16.00
4859	NASDAQ	PNBK	Fri, Dec 7, 2018	16.36	16.36	16.01	16.01
4858	NASDAQ	PNBK	Thu, Dec 6, 2018	16.50	16.50	16.45	16.45
4857	NASDAQ	PNBK	Tue, Dec 4, 2018	16.54	16.54	16.50	16.50
4856	NASDAQ	PNBK	Mon, Dec 3, 2018	16.83	16.83	16.75	16.75
4855	NASDAQ	PNBK	Fri, Nov 30, 2018	16.75	17.00	16.75	16.75
4854	NASDAQ	PNBK	Thu, Nov 29, 2018	16.77	17.00	16.77	17.00
4853	NASDAQ	PNBK	Wed, Nov 28, 2018	17.14	17.14	16.46	16.95
4852	NASDAQ	PNBK	Tue, Nov 27, 2018	17.64	17.64	17.30	17.30
4851	NASDAQ	PNBK	Mon, Nov 26, 2018	18.10	18.10	17.17	17.64
4850	NASDAQ	PNBK	Fri, Nov 23, 2018	18.39	18.40	18.25	18.25
4849	NASDAQ	PNBK	Wed, Nov 21, 2018	19.00	19.80	17.98	18.50
4848	NASDAQ	PNBK	Tue, Nov 20, 2018	19.33	19.98	19.00	19.00
4847	NASDAQ	PNBK	Mon, Nov 19, 2018	20.05	20.05	19.13	19.45
4846	NASDAQ	PNBK	Fri, Nov 16, 2018	20.26	20.44	19.46	20.19
4845	NASDAQ	PNBK	Thu, Nov 15, 2018	19.75	20.10	19.00	20.10
4844	NASDAQ	PNBK	Wed, Nov 14, 2018	20.45	20.45	19.70	19.75
4843	NASDAQ	PNBK	Tue, Nov 13, 2018	20.36	20.70	20.09	20.70
4842	NASDAQ	PNBK	Mon, Nov 12, 2018	20.73	21.17	20.73	21.17
4841	NASDAQ	PNBK	Fri, Nov 9, 2018	21.20	21.39	20.14	21.33
4840	NASDAQ	PNBK	Thu, Nov 8, 2018	20.94	20.94	20.58	20.90
4839	NASDAQ	PNBK	Wed, Nov 7, 2018	20.38	20.70	20.16	20.70
4838	NASDAQ	PNBK	Mon, Nov 5, 2018	20.40	20.40	20.00	20.00
4837	NASDAQ	PNBK	Fri, Nov 2, 2018	20.40	20.40	20.40	20.40
4836	NASDAQ	PNBK	Wed, Oct 31, 2018	20.96	21.11	20.50	20.50
4835	NASDAQ	PNBK	Tue, Oct 30, 2018	20.70	20.79	20.45	20.50
4834	NASDAQ	PNBK	Mon, Oct 29, 2018	21.02	21.59	20.73	21.39
4833	NASDAQ	PNBK	Fri, Oct 26, 2018	20.30	21.02	20.25	21.00
4832	NASDAQ	PNBK	Thu, Oct 25, 2018	20.18	21.32	20.18	20.73
4831	NASDAQ	PNBK	Wed, Oct 24, 2018	20.97	21.25	20.90	20.94
4830	NASDAQ	PNBK	Tue, Oct 23, 2018	20.68	20.90	20.00	20.80
4829	NASDAQ	PNBK	Mon, Oct 22, 2018	21.36	21.53	21.00	21.13
4828	NASDAQ	PNBK	Fri, Oct 19, 2018	20.00	22.00	20.00	21.62
4827	NASDAQ	PNBK	Thu, Oct 18, 2018	20.49	21.88	20.32	20.32
4826	NASDAQ	PNBK	Wed, Oct 17, 2018	22.04	22.04	20.20	20.20
4825	NASDAQ	PNBK	Tue, Oct 16, 2018	0.00	0.00	0.00	22.39
4824	NASDAQ	PNBK	Mon, Oct 15, 2018	0.00	0.00	0.00	22.39
4823	NASDAQ	PNBK	Fri, Oct 12, 2018	0.00	0.00	0.00	22.39
4822	NASDAQ	PNBK	Thu, Oct 11, 2018	22.39	22.39	22.39	22.39
4821	NASDAQ	PNBK	Wed, Oct 10, 2018	23.25	23.25	22.80	22.80
4820	NASDAQ	PNBK	Tue, Oct 9, 2018	23.50	23.50	22.80	23.34
4819	NASDAQ	PNBK	Mon, Oct 8, 2018	23.36	23.39	23.36	23.39
4818	NASDAQ	PNBK	Fri, Oct 5, 2018	22.77	22.84	22.30	22.46
4817	NASDAQ	PNBK	Thu, Oct 4, 2018	22.21	22.68	21.51	22.21
4816	NASDAQ	PNBK	Wed, Oct 3, 2018	22.40	22.40	21.75	21.94
4815	NASDAQ	PNBK	Tue, Oct 2, 2018	22.05	22.30	21.50	22.30
4814	NASDAQ	PNBK	Mon, Oct 1, 2018	21.92	22.40	21.59	21.89
4813	NASDAQ	PNBK	Fri, Sep 28, 2018	23.10	23.10	22.50	22.50
4812	NASDAQ	PNBK	Thu, Sep 27, 2018	23.50	23.50	23.09	23.20
4811	NASDAQ	PNBK	Wed, Sep 26, 2018	23.75	23.95	23.70	23.70
4810	NASDAQ	PNBK	Tue, Sep 25, 2018	23.90	23.90	23.40	23.75
4809	NASDAQ	PNBK	Mon, Sep 24, 2018	24.25	24.50	23.20	23.35
4808	NASDAQ	PNBK	Fri, Sep 21, 2018	24.50	25.50	24.25	24.25
4807	NASDAQ	PNBK	Thu, Sep 20, 2018	24.65	25.25	24.40	24.40
4806	NASDAQ	PNBK	Wed, Sep 19, 2018	22.30	24.35	22.30	24.35
4805	NASDAQ	PNBK	Tue, Sep 18, 2018	22.00	23.50	21.72	23.50
4804	NASDAQ	PNBK	Mon, Sep 17, 2018	22.05	22.25	21.50	22.25
4803	NASDAQ	PNBK	Fri, Sep 14, 2018	21.95	22.00	21.95	21.95
4802	NASDAQ	PNBK	Thu, Sep 13, 2018	22.00	22.25	21.00	22.00
4801	NASDAQ	PNBK	Wed, Sep 12, 2018	22.00	22.25	21.54	22.20
4800	NASDAQ	PNBK	Tue, Sep 11, 2018	21.25	22.25	21.00	22.00
4799	NASDAQ	PNBK	Mon, Sep 10, 2018	20.00	21.25	20.00	21.25
4798	NASDAQ	PNBK	Fri, Sep 7, 2018	19.80	20.15	19.80	20.15
4797	NASDAQ	PNBK	Thu, Sep 6, 2018	19.75	19.80	19.70	19.80
4796	NASDAQ	PNBK	Wed, Sep 5, 2018	19.60	19.72	19.60	19.72
4795	NASDAQ	PNBK	Tue, Sep 4, 2018	19.80	19.80	19.60	19.70
4794	NASDAQ	PNBK	Fri, Aug 31, 2018	0.00	0.00	0.00	19.89
4793	NASDAQ	PNBK	Thu, Aug 30, 2018	19.50	19.89	19.47	19.89
4792	NASDAQ	PNBK	Wed, Aug 29, 2018	19.60	19.60	19.60	19.60
4791	NASDAQ	PNBK	Tue, Aug 28, 2018	19.70	19.91	19.30	19.30
4790	NASDAQ	PNBK	Mon, Aug 27, 2018	19.60	19.75	19.48	19.75
4789	NASDAQ	PNBK	Fri, Aug 24, 2018	0.00	0.00	0.00	19.60
4788	NASDAQ	PNBK	Thu, Aug 23, 2018	19.60	19.60	19.40	19.60
4787	NASDAQ	PNBK	Wed, Aug 22, 2018	19.25	19.80	19.25	19.60
4786	NASDAQ	PNBK	Tue, Aug 21, 2018	19.86	19.86	19.80	19.80
4785	NASDAQ	PNBK	Fri, Aug 17, 2018	19.80	19.80	19.80	19.80
4784	NASDAQ	PNBK	Tue, Aug 14, 2018	0.00	0.00	0.00	19.80
4783	NASDAQ	PNBK	Mon, Aug 13, 2018	19.80	19.80	19.80	19.80
4782	NASDAQ	PNBK	Wed, Aug 8, 2018	0.00	0.00	0.00	20.00
4781	NASDAQ	PNBK	Mon, Aug 6, 2018	0.00	0.00	0.00	20.00
4780	NASDAQ	PNBK	Fri, Aug 3, 2018	20.00	20.00	20.00	20.00
4779	NASDAQ	PNBK	Thu, Aug 2, 2018	20.10	20.20	20.05	20.20
4778	NASDAQ	PNBK	Wed, Aug 1, 2018	20.20	20.20	20.20	20.20
4777	NASDAQ	PNBK	Tue, Jul 31, 2018	19.85	19.85	19.85	19.85
4776	NASDAQ	PNBK	Fri, Jul 27, 2018	20.15	20.20	20.15	20.20
4775	NASDAQ	PNBK	Thu, Jul 26, 2018	19.86	20.20	19.85	20.20
4774	NASDAQ	PNBK	Wed, Jul 25, 2018	19.80	19.87	19.70	19.87
4773	NASDAQ	PNBK	Tue, Jul 24, 2018	19.75	19.80	19.75	19.80
4772	NASDAQ	PNBK	Mon, Jul 23, 2018	19.77	19.77	19.75	19.75
4771	NASDAQ	PNBK	Fri, Jul 20, 2018	19.80	19.80	19.76	19.80
4770	NASDAQ	PNBK	Thu, Jul 19, 2018	19.90	19.90	19.80	19.80
4769	NASDAQ	PNBK	Wed, Jul 18, 2018	0.00	0.00	0.00	19.80
4768	NASDAQ	PNBK	Tue, Jul 17, 2018	19.80	19.85	19.80	19.80
4767	NASDAQ	PNBK	Fri, Jul 13, 2018	19.80	19.80	19.80	19.80
4766	NASDAQ	PNBK	Wed, Jul 11, 2018	19.83	20.05	19.83	20.05
4765	NASDAQ	PNBK	Tue, Jul 10, 2018	20.05	20.05	19.60	20.05
4764	NASDAQ	PNBK	Mon, Jul 9, 2018	19.97	19.97	19.60	19.60
4763	NASDAQ	PNBK	Fri, Jul 6, 2018	20.00	20.00	19.73	20.00
4762	NASDAQ	PNBK	Thu, Jul 5, 2018	20.25	20.30	20.21	20.30
4761	NASDAQ	PNBK	Tue, Jul 3, 2018	19.75	19.77	19.75	19.77
4760	NASDAQ	PNBK	Mon, Jul 2, 2018	20.28	20.50	20.28	20.50
4759	NASDAQ	PNBK	Fri, Jun 29, 2018	0.00	0.00	0.00	20.07
4758	NASDAQ	PNBK	Thu, Jun 28, 2018	0.00	0.00	0.00	20.07
4757	NASDAQ	PNBK	Wed, Jun 27, 2018	20.07	20.07	20.07	20.07
4756	NASDAQ	PNBK	Tue, Jun 26, 2018	20.15	20.15	19.90	19.90
4755	NASDAQ	PNBK	Mon, Jun 25, 2018	19.75	19.96	19.65	19.96
4754	NASDAQ	PNBK	Fri, Jun 22, 2018	19.82	19.82	19.75	19.75
4753	NASDAQ	PNBK	Thu, Jun 21, 2018	19.96	19.96	19.60	19.85
4752	NASDAQ	PNBK	Wed, Jun 20, 2018	19.60	20.10	19.55	20.10
4751	NASDAQ	PNBK	Tue, Jun 19, 2018	0.00	0.00	0.00	20.35
4750	NASDAQ	PNBK	Mon, Jun 18, 2018	0.00	0.00	0.00	20.35
4749	NASDAQ	PNBK	Fri, Jun 15, 2018	20.35	20.35	20.35	20.35
4748	NASDAQ	PNBK	Thu, Jun 14, 2018	20.14	20.40	20.14	20.40
4747	NASDAQ	PNBK	Wed, Jun 13, 2018	19.85	19.85	19.85	19.85
4746	NASDAQ	PNBK	Tue, Jun 12, 2018	19.88	19.88	19.75	19.75
4745	NASDAQ	PNBK	Mon, Jun 11, 2018	20.00	20.00	19.80	19.80
4744	NASDAQ	PNBK	Fri, Jun 8, 2018	19.80	20.50	19.71	20.05
4743	NASDAQ	PNBK	Thu, Jun 7, 2018	20.20	20.40	20.15	20.40
4742	NASDAQ	PNBK	Wed, Jun 6, 2018	20.15	20.15	19.75	19.75
4741	NASDAQ	PNBK	Tue, Jun 5, 2018	20.00	20.15	19.80	20.15
4740	NASDAQ	PNBK	Mon, Jun 4, 2018	20.65	20.70	20.05	20.70
4739	NASDAQ	PNBK	Fri, Jun 1, 2018	20.75	20.75	20.00	20.00
4738	NASDAQ	PNBK	Thu, May 31, 2018	20.85	21.10	19.56	20.45
4737	NASDAQ	PNBK	Wed, May 30, 2018	20.45	21.15	20.45	20.50
4736	NASDAQ	PNBK	Tue, May 29, 2018	20.70	20.70	19.80	20.50
4735	NASDAQ	PNBK	Fri, May 25, 2018	19.50	20.89	19.45	20.70
4734	NASDAQ	PNBK	Wed, May 23, 2018	0.00	0.00	0.00	19.25
4733	NASDAQ	PNBK	Tue, May 22, 2018	0.00	0.00	0.00	19.25
4732	NASDAQ	PNBK	Mon, May 21, 2018	19.25	19.25	19.25	19.25
4731	NASDAQ	PNBK	Fri, May 18, 2018	19.58	19.58	19.58	19.58
4730	NASDAQ	PNBK	Thu, May 17, 2018	19.99	20.00	19.95	20.00
4729	NASDAQ	PNBK	Wed, May 16, 2018	0.00	0.00	0.00	19.50
4728	NASDAQ	PNBK	Tue, May 15, 2018	0.00	0.00	0.00	19.50
4727	NASDAQ	PNBK	Mon, May 14, 2018	0.00	0.00	0.00	19.50
4726	NASDAQ	PNBK	Fri, May 11, 2018	19.75	19.75	19.50	19.50
4725	NASDAQ	PNBK	Thu, May 10, 2018	0.00	0.00	0.00	19.05
4724	NASDAQ	PNBK	Wed, May 9, 2018	0.00	0.00	0.00	19.05
4723	NASDAQ	PNBK	Tue, May 8, 2018	0.00	0.00	0.00	19.05
4722	NASDAQ	PNBK	Mon, May 7, 2018	0.00	0.00	0.00	19.05
4721	NASDAQ	PNBK	Fri, May 4, 2018	0.00	0.00	0.00	19.05
4720	NASDAQ	PNBK	Thu, May 3, 2018	19.05	19.05	19.05	19.05
4719	NASDAQ	PNBK	Wed, May 2, 2018	0.00	0.00	0.00	19.05
4718	NASDAQ	PNBK	Tue, May 1, 2018	19.05	19.19	19.05	19.05
4717	NASDAQ	PNBK	Mon, Apr 30, 2018	19.15	19.40	19.15	19.40
4716	NASDAQ	PNBK	Fri, Apr 27, 2018	19.50	19.50	19.42	19.42
4715	NASDAQ	PNBK	Thu, Apr 26, 2018	19.50	19.50	19.50	19.50
4714	NASDAQ	PNBK	Wed, Apr 25, 2018	19.25	19.25	19.25	19.25
4713	NASDAQ	PNBK	Tue, Apr 24, 2018	0.00	0.00	0.00	19.15
4712	NASDAQ	PNBK	Mon, Apr 23, 2018	19.15	19.15	19.15	19.15
4711	NASDAQ	PNBK	Fri, Apr 20, 2018	19.30	19.30	19.30	19.30
4710	NASDAQ	PNBK	Thu, Apr 19, 2018	0.00	0.00	0.00	19.30
4709	NASDAQ	PNBK	Wed, Apr 18, 2018	0.00	0.00	0.00	19.30
4708	NASDAQ	PNBK	Tue, Apr 17, 2018	0.00	0.00	0.00	19.30
4707	NASDAQ	PNBK	Mon, Apr 16, 2018	0.00	0.00	0.00	19.30
4706	NASDAQ	PNBK	Fri, Apr 13, 2018	0.00	0.00	0.00	19.30
4705	NASDAQ	PNBK	Thu, Apr 12, 2018	0.00	0.00	0.00	19.30
4704	NASDAQ	PNBK	Wed, Apr 11, 2018	0.00	0.00	0.00	19.30
4703	NASDAQ	PNBK	Mon, Apr 9, 2018	19.25	19.30	18.80	19.30
4702	NASDAQ	PNBK	Fri, Apr 6, 2018	18.97	18.97	18.90	18.90
4701	NASDAQ	PNBK	Thu, Apr 5, 2018	19.00	19.00	19.00	19.00
4700	NASDAQ	PNBK	Wed, Apr 4, 2018	0.00	0.00	0.00	19.05
4699	NASDAQ	PNBK	Tue, Apr 3, 2018	19.05	19.05	19.05	19.05
4698	NASDAQ	PNBK	Mon, Apr 2, 2018	18.55	18.55	18.55	18.55
4697	NASDAQ	PNBK	Thu, Mar 29, 2018	19.40	19.40	19.40	19.40
4696	NASDAQ	PNBK	Wed, Mar 28, 2018	0.00	0.00	0.00	19.25
4695	NASDAQ	PNBK	Tue, Mar 27, 2018	19.00	19.25	19.00	19.25
4694	NASDAQ	PNBK	Mon, Mar 26, 2018	18.92	18.92	18.92	18.92
4693	NASDAQ	PNBK	Fri, Mar 23, 2018	18.50	18.50	18.00	18.00
4692	NASDAQ	PNBK	Thu, Mar 22, 2018	0.00	0.00	0.00	18.50
4691	NASDAQ	PNBK	Wed, Mar 21, 2018	18.50	18.50	18.50	18.50
4690	NASDAQ	PNBK	Tue, Mar 20, 2018	18.50	18.50	18.50	18.50
4689	NASDAQ	PNBK	Mon, Mar 19, 2018	18.97	18.97	18.50	18.50
4688	NASDAQ	PNBK	Fri, Mar 16, 2018	18.60	19.13	18.55	18.60
4687	NASDAQ	PNBK	Thu, Mar 15, 2018	18.60	19.50	18.60	19.50
4686	NASDAQ	PNBK	Wed, Mar 14, 2018	0.00	0.00	0.00	18.83
4685	NASDAQ	PNBK	Tue, Mar 13, 2018	19.05	19.05	18.83	18.83
4684	NASDAQ	PNBK	Mon, Mar 12, 2018	18.60	18.60	18.60	18.60
4683	NASDAQ	PNBK	Fri, Mar 9, 2018	19.45	19.45	19.45	19.45
4682	NASDAQ	PNBK	Thu, Mar 8, 2018	19.50	19.50	19.45	19.45
4681	NASDAQ	PNBK	Wed, Mar 7, 2018	18.80	19.50	18.80	19.50
4680	NASDAQ	PNBK	Tue, Mar 6, 2018	19.50	19.50	19.50	19.50
4679	NASDAQ	PNBK	Mon, Mar 5, 2018	19.70	19.70	19.70	19.70
4678	NASDAQ	PNBK	Fri, Mar 2, 2018	18.75	18.75	18.75	18.75
4677	NASDAQ	PNBK	Thu, Mar 1, 2018	18.75	18.75	18.71	18.71
4676	NASDAQ	PNBK	Wed, Feb 28, 2018	18.15	18.29	18.15	18.25
4675	NASDAQ	PNBK	Tue, Feb 27, 2018	18.25	18.25	18.25	18.25
4674	NASDAQ	PNBK	Mon, Feb 26, 2018	18.25	18.25	18.15	18.15
4673	NASDAQ	PNBK	Fri, Feb 23, 2018	19.00	19.00	18.30	18.30
4672	NASDAQ	PNBK	Thu, Feb 22, 2018	18.70	18.70	18.60	18.60
4671	NASDAQ	PNBK	Wed, Feb 21, 2018	19.30	19.30	18.65	18.72
4670	NASDAQ	PNBK	Tue, Feb 20, 2018	18.80	18.80	18.80	18.80
4669	NASDAQ	PNBK	Fri, Feb 16, 2018	18.80	18.80	18.80	18.80
4668	NASDAQ	PNBK	Thu, Feb 15, 2018	19.70	19.70	19.70	19.70
4667	NASDAQ	PNBK	Wed, Feb 14, 2018	20.00	20.00	20.00	20.00
4666	NASDAQ	PNBK	Tue, Feb 13, 2018	19.06	20.00	19.06	20.00
4665	NASDAQ	PNBK	Mon, Feb 12, 2018	0.00	0.00	0.00	19.10
4664	NASDAQ	PNBK	Fri, Feb 9, 2018	19.10	19.10	19.10	19.10
4663	NASDAQ	PNBK	Thu, Feb 8, 2018	0.00	0.00	0.00	19.20
4662	NASDAQ	PNBK	Wed, Feb 7, 2018	21.00	21.00	19.16	19.20
4661	NASDAQ	PNBK	Tue, Feb 6, 2018	18.73	18.73	18.73	18.73
4660	NASDAQ	PNBK	Mon, Feb 5, 2018	17.90	18.37	17.90	18.33
4659	NASDAQ	PNBK	Fri, Feb 2, 2018	17.85	18.08	17.85	17.96
4658	NASDAQ	PNBK	Thu, Feb 1, 2018	17.85	17.85	17.85	17.85
4657	NASDAQ	PNBK	Wed, Jan 31, 2018	17.89	17.90	17.85	17.85
4656	NASDAQ	PNBK	Mon, Jan 29, 2018	0.00	0.00	0.00	17.93
4655	NASDAQ	PNBK	Fri, Jan 26, 2018	0.00	0.00	0.00	17.93
4654	NASDAQ	PNBK	Thu, Jan 25, 2018	17.93	17.93	17.93	17.93
4653	NASDAQ	PNBK	Mon, Jan 22, 2018	17.88	17.88	17.85	17.85
4652	NASDAQ	PNBK	Tue, Jan 16, 2018	0.00	0.00	0.00	17.85
4651	NASDAQ	PNBK	Fri, Jan 12, 2018	0.00	0.00	0.00	17.85
4650	NASDAQ	PNBK	Thu, Jan 11, 2018	17.85	17.85	17.83	17.85
4649	NASDAQ	PNBK	Wed, Jan 10, 2018	0.00	0.00	0.00	18.00
4648	NASDAQ	PNBK	Tue, Jan 9, 2018	18.00	18.00	18.00	18.00
4647	NASDAQ	PNBK	Mon, Jan 8, 2018	0.00	0.00	0.00	17.85
4646	NASDAQ	PNBK	Fri, Jan 5, 2018	0.00	0.00	0.00	17.85
4645	NASDAQ	PNBK	Wed, Jan 3, 2018	17.90	17.90	17.85	17.85
4644	NASDAQ	PNBK	Tue, Jan 2, 2018	17.80	17.96	17.80	17.93
4643	NASDAQ	PNBK	Fri, Dec 29, 2017	17.85	17.85	17.85	17.85
4642	NASDAQ	PNBK	Thu, Dec 28, 2017	17.91	17.91	17.91	17.91
4641	NASDAQ	PNBK	Tue, Dec 26, 2017	0.00	0.00	0.00	17.94
4640	NASDAQ	PNBK	Fri, Dec 22, 2017	0.00	0.00	0.00	17.94
4639	NASDAQ	PNBK	Thu, Dec 21, 2017	0.00	0.00	0.00	17.94
4638	NASDAQ	PNBK	Wed, Dec 20, 2017	17.85	17.94	17.85	17.94
4637	NASDAQ	PNBK	Tue, Dec 19, 2017	0.00	0.00	0.00	18.05
4636	NASDAQ	PNBK	Mon, Dec 18, 2017	18.05	18.05	18.05	18.05
4635	NASDAQ	PNBK	Thu, Dec 14, 2017	18.30	18.30	18.05	18.05
4634	NASDAQ	PNBK	Wed, Dec 13, 2017	0.00	0.00	0.00	17.90
4633	NASDAQ	PNBK	Tue, Dec 12, 2017	0.00	0.00	0.00	17.90
4632	NASDAQ	PNBK	Mon, Dec 11, 2017	17.90	17.90	17.90	17.90
4631	NASDAQ	PNBK	Fri, Dec 8, 2017	18.00	18.00	18.00	18.00
4630	NASDAQ	PNBK	Thu, Dec 7, 2017	17.90	17.95	17.90	17.95
4629	NASDAQ	PNBK	Tue, Dec 5, 2017	17.85	17.85	17.85	17.85
4628	NASDAQ	PNBK	Mon, Dec 4, 2017	17.87	17.89	17.87	17.89
4627	NASDAQ	PNBK	Fri, Dec 1, 2017	17.85	17.85	17.80	17.80
4626	NASDAQ	PNBK	Thu, Nov 30, 2017	0.00	0.00	0.00	17.84
4625	NASDAQ	PNBK	Wed, Nov 29, 2017	17.80	17.84	17.80	17.84
4624	NASDAQ	PNBK	Tue, Nov 28, 2017	0.00	0.00	0.00	18.25
4623	NASDAQ	PNBK	Mon, Nov 27, 2017	18.00	18.25	18.00	18.25
4622	NASDAQ	PNBK	Fri, Nov 24, 2017	0.00	0.00	0.00	17.90
4621	NASDAQ	PNBK	Wed, Nov 22, 2017	0.00	0.00	0.00	17.90
4620	NASDAQ	PNBK	Tue, Nov 21, 2017	0.00	0.00	0.00	17.90
4619	NASDAQ	PNBK	Mon, Nov 20, 2017	17.90	17.90	17.90	17.90
4618	NASDAQ	PNBK	Fri, Nov 17, 2017	17.86	18.00	17.86	17.93
4617	NASDAQ	PNBK	Thu, Nov 16, 2017	0.00	0.00	0.00	17.80
4616	NASDAQ	PNBK	Wed, Nov 15, 2017	17.75	17.80	17.75	17.80
4615	NASDAQ	PNBK	Tue, Nov 14, 2017	17.80	17.80	17.80	17.80
4614	NASDAQ	PNBK	Mon, Nov 13, 2017	0.00	0.00	0.00	18.00
4613	NASDAQ	PNBK	Fri, Nov 10, 2017	18.00	18.00	18.00	18.00
4612	NASDAQ	PNBK	Thu, Nov 9, 2017	17.75	17.80	17.75	17.80
4611	NASDAQ	PNBK	Wed, Nov 8, 2017	0.00	0.00	0.00	17.25
4610	NASDAQ	PNBK	Tue, Nov 7, 2017	17.25	17.25	17.25	17.25
4609	NASDAQ	PNBK	Mon, Nov 6, 2017	17.70	17.70	17.53	17.60
4608	NASDAQ	PNBK	Fri, Nov 3, 2017	17.25	17.50	17.25	17.50
4607	NASDAQ	PNBK	Thu, Nov 2, 2017	17.37	17.37	17.25	17.25
4606	NASDAQ	PNBK	Tue, Oct 31, 2017	17.50	17.50	17.50	17.50
4605	NASDAQ	PNBK	Mon, Oct 30, 2017	0.00	0.00	0.00	17.27
4604	NASDAQ	PNBK	Fri, Oct 27, 2017	0.00	0.00	0.00	17.27
4603	NASDAQ	PNBK	Thu, Oct 26, 2017	17.25	17.27	17.25	17.27
4602	NASDAQ	PNBK	Wed, Oct 25, 2017	17.31	17.31	17.25	17.25
4601	NASDAQ	PNBK	Tue, Oct 24, 2017	16.97	16.97	16.97	16.97
4600	NASDAQ	PNBK	Mon, Oct 23, 2017	17.13	17.13	17.07	17.07
4599	NASDAQ	PNBK	Wed, Oct 18, 2017	0.00	0.00	0.00	16.74
4598	NASDAQ	PNBK	Tue, Oct 17, 2017	0.00	0.00	0.00	16.74
4597	NASDAQ	PNBK	Mon, Oct 16, 2017	0.00	0.00	0.00	16.74
4596	NASDAQ	PNBK	Fri, Oct 13, 2017	0.00	0.00	0.00	16.74
4595	NASDAQ	PNBK	Thu, Oct 12, 2017	0.00	0.00	0.00	16.74
4594	NASDAQ	PNBK	Wed, Oct 11, 2017	0.00	0.00	0.00	16.74
4593	NASDAQ	PNBK	Tue, Oct 10, 2017	16.70	16.74	16.70	16.74
4592	NASDAQ	PNBK	Mon, Oct 9, 2017	16.63	16.63	16.63	16.63
4591	NASDAQ	PNBK	Fri, Oct 6, 2017	0.00	0.00	0.00	16.95
4590	NASDAQ	PNBK	Thu, Oct 5, 2017	0.00	0.00	0.00	16.95
4589	NASDAQ	PNBK	Wed, Oct 4, 2017	0.00	0.00	0.00	16.95
4588	NASDAQ	PNBK	Tue, Oct 3, 2017	16.95	16.95	16.95	16.95
4587	NASDAQ	PNBK	Mon, Oct 2, 2017	16.95	16.95	16.90	16.90
4586	NASDAQ	PNBK	Fri, Sep 29, 2017	0.00	0.00	0.00	16.87
4585	NASDAQ	PNBK	Thu, Sep 28, 2017	0.00	0.00	0.00	16.87
4584	NASDAQ	PNBK	Wed, Sep 27, 2017	0.00	0.00	0.00	16.87
4583	NASDAQ	PNBK	Tue, Sep 26, 2017	16.87	16.87	16.87	16.87
4582	NASDAQ	PNBK	Mon, Sep 25, 2017	0.00	0.00	0.00	16.55
4581	NASDAQ	PNBK	Fri, Sep 22, 2017	0.00	0.00	0.00	16.55
4580	NASDAQ	PNBK	Wed, Sep 20, 2017	16.55	16.55	16.55	16.55
4579	NASDAQ	PNBK	Tue, Sep 19, 2017	16.55	16.55	16.55	16.55
4578	NASDAQ	PNBK	Mon, Sep 18, 2017	16.63	16.75	16.63	16.75
4577	NASDAQ	PNBK	Fri, Sep 15, 2017	16.90	16.90	16.90	16.90
4576	NASDAQ	PNBK	Thu, Sep 14, 2017	16.90	16.90	16.80	16.80
4575	NASDAQ	PNBK	Wed, Sep 13, 2017	16.30	16.95	16.30	16.95
4574	NASDAQ	PNBK	Tue, Sep 12, 2017	16.95	16.95	16.95	16.95
4573	NASDAQ	PNBK	Mon, Sep 11, 2017	0.00	0.00	0.00	17.35
4572	NASDAQ	PNBK	Fri, Sep 8, 2017	0.00	0.00	0.00	17.35
4571	NASDAQ	PNBK	Thu, Sep 7, 2017	16.79	17.35	16.79	17.35
4570	NASDAQ	PNBK	Tue, Sep 5, 2017	0.00	0.00	0.00	16.60
4569	NASDAQ	PNBK	Thu, Aug 31, 2017	0.00	0.00	0.00	16.60
4568	NASDAQ	PNBK	Mon, Aug 28, 2017	16.60	16.60	16.60	16.60
4567	NASDAQ	PNBK	Fri, Aug 25, 2017	0.00	0.00	0.00	16.63
4566	NASDAQ	PNBK	Thu, Aug 24, 2017	16.63	16.63	16.63	16.63
4565	NASDAQ	PNBK	Wed, Aug 23, 2017	0.00	0.00	0.00	16.45
4564	NASDAQ	PNBK	Tue, Aug 22, 2017	16.45	16.45	16.45	16.45
4563	NASDAQ	PNBK	Mon, Aug 21, 2017	0.00	0.00	0.00	17.00
4562	NASDAQ	PNBK	Fri, Aug 18, 2017	0.00	0.00	0.00	17.00
4561	NASDAQ	PNBK	Thu, Aug 17, 2017	0.00	0.00	0.00	17.00
4560	NASDAQ	PNBK	Tue, Aug 15, 2017	16.60	17.20	16.60	17.00
4559	NASDAQ	PNBK	Mon, Aug 14, 2017	17.05	17.05	16.60	16.60
4558	NASDAQ	PNBK	Fri, Aug 11, 2017	16.60	16.95	16.60	16.90
4557	NASDAQ	PNBK	Thu, Aug 10, 2017	17.05	17.05	16.65	17.05
4556	NASDAQ	PNBK	Wed, Aug 9, 2017	0.00	0.00	0.00	17.23
4555	NASDAQ	PNBK	Mon, Aug 7, 2017	17.13	17.23	17.10	17.23
4554	NASDAQ	PNBK	Fri, Aug 4, 2017	0.00	0.00	0.00	16.90
4553	NASDAQ	PNBK	Thu, Aug 3, 2017	17.14	17.50	16.90	16.90
4552	NASDAQ	PNBK	Wed, Aug 2, 2017	17.25	17.25	16.50	17.02
4551	NASDAQ	PNBK	Tue, Aug 1, 2017	0.00	0.00	0.00	16.30
4550	NASDAQ	PNBK	Mon, Jul 31, 2017	16.38	16.38	16.30	16.30
4549	NASDAQ	PNBK	Fri, Jul 28, 2017	16.30	16.30	16.30	16.30
4548	NASDAQ	PNBK	Thu, Jul 27, 2017	0.00	0.00	0.00	16.30
4547	NASDAQ	PNBK	Wed, Jul 26, 2017	0.00	0.00	0.00	16.30
4546	NASDAQ	PNBK	Tue, Jul 25, 2017	16.30	16.30	16.30	16.30
4545	NASDAQ	PNBK	Mon, Jul 24, 2017	17.00	17.10	16.55	16.55
4544	NASDAQ	PNBK	Fri, Jul 21, 2017	16.45	17.05	16.25	16.30
4543	NASDAQ	PNBK	Thu, Jul 20, 2017	0.00	0.00	0.00	16.89
4542	NASDAQ	PNBK	Wed, Jul 19, 2017	0.00	0.00	0.00	16.89
4541	NASDAQ	PNBK	Tue, Jul 18, 2017	0.00	0.00	0.00	16.89
4540	NASDAQ	PNBK	Fri, Jul 14, 2017	16.85	16.90	16.05	16.89
4539	NASDAQ	PNBK	Thu, Jul 13, 2017	16.45	16.45	16.44	16.44
4538	NASDAQ	PNBK	Wed, Jul 12, 2017	0.00	0.00	0.00	16.64
4537	NASDAQ	PNBK	Tue, Jul 11, 2017	16.64	16.64	16.64	16.64
4536	NASDAQ	PNBK	Mon, Jul 10, 2017	15.90	15.90	15.90	15.90
4535	NASDAQ	PNBK	Fri, Jul 7, 2017	0.00	0.00	0.00	16.40
4534	NASDAQ	PNBK	Thu, Jul 6, 2017	16.40	16.40	16.40	16.40
4533	NASDAQ	PNBK	Wed, Jul 5, 2017	0.00	0.00	0.00	16.35
4532	NASDAQ	PNBK	Mon, Jul 3, 2017	16.35	16.35	16.35	16.35
4531	NASDAQ	PNBK	Fri, Jun 30, 2017	0.00	0.00	0.00	16.45
4530	NASDAQ	PNBK	Thu, Jun 29, 2017	16.45	16.45	16.45	16.45
4529	NASDAQ	PNBK	Wed, Jun 28, 2017	16.03	16.50	15.65	16.50
4528	NASDAQ	PNBK	Tue, Jun 27, 2017	15.30	15.30	15.30	15.30
4527	NASDAQ	PNBK	Mon, Jun 26, 2017	0.00	0.00	0.00	17.50
4526	NASDAQ	PNBK	Fri, Jun 23, 2017	15.57	17.50	15.34	17.50
4525	NASDAQ	PNBK	Thu, Jun 22, 2017	0.00	0.00	0.00	15.50
4524	NASDAQ	PNBK	Wed, Jun 21, 2017	0.00	0.00	0.00	15.50
4523	NASDAQ	PNBK	Tue, Jun 20, 2017	15.50	15.50	15.50	15.50
4522	NASDAQ	PNBK	Mon, Jun 19, 2017	15.50	15.50	15.48	15.48
4521	NASDAQ	PNBK	Fri, Jun 16, 2017	15.50	15.50	15.33	15.50
4520	NASDAQ	PNBK	Thu, Jun 15, 2017	0.00	0.00	0.00	15.75
4519	NASDAQ	PNBK	Wed, Jun 14, 2017	0.00	0.00	0.00	15.75
4518	NASDAQ	PNBK	Tue, Jun 13, 2017	0.00	0.00	0.00	15.75
4517	NASDAQ	PNBK	Mon, Jun 12, 2017	0.00	0.00	0.00	15.75
4516	NASDAQ	PNBK	Fri, Jun 9, 2017	0.00	0.00	0.00	15.75
4515	NASDAQ	PNBK	Wed, Jun 7, 2017	15.75	15.75	15.75	15.75
4514	NASDAQ	PNBK	Fri, Jun 2, 2017	16.28	16.28	16.28	16.28
4513	NASDAQ	PNBK	Tue, May 30, 2017	16.61	16.61	16.61	16.61
4512	NASDAQ	PNBK	Fri, May 26, 2017	0.00	0.00	0.00	16.50
4511	NASDAQ	PNBK	Mon, May 22, 2017	16.50	16.50	16.50	16.50
4510	NASDAQ	PNBK	Fri, May 19, 2017	0.00	0.00	0.00	15.86
4509	NASDAQ	PNBK	Thu, May 18, 2017	0.00	0.00	0.00	15.86
4508	NASDAQ	PNBK	Wed, May 17, 2017	15.86	15.86	15.86	15.86
4507	NASDAQ	PNBK	Tue, May 16, 2017	16.05	16.05	15.60	15.60
4506	NASDAQ	PNBK	Mon, May 15, 2017	0.00	0.00	0.00	16.50
4505	NASDAQ	PNBK	Wed, May 10, 2017	16.50	16.50	16.50	16.50
4504	NASDAQ	PNBK	Tue, May 9, 2017	15.40	15.40	15.38	15.40
4503	NASDAQ	PNBK	Fri, May 5, 2017	0.00	0.00	0.00	14.83
4502	NASDAQ	PNBK	Thu, May 4, 2017	14.83	14.83	14.83	14.83
4501	NASDAQ	PNBK	Wed, May 3, 2017	0.00	0.00	0.00	14.75
4500	NASDAQ	PNBK	Tue, May 2, 2017	0.00	0.00	0.00	14.75
4499	NASDAQ	PNBK	Mon, May 1, 2017	14.75	14.75	14.75	14.75
4498	NASDAQ	PNBK	Thu, Apr 27, 2017	14.60	14.60	14.60	14.60
4497	NASDAQ	PNBK	Wed, Apr 26, 2017	15.00	15.00	14.75	14.75
4496	NASDAQ	PNBK	Tue, Apr 25, 2017	0.00	0.00	0.00	14.95
4495	NASDAQ	PNBK	Mon, Apr 24, 2017	14.95	14.95	14.95	14.95
4494	NASDAQ	PNBK	Fri, Apr 21, 2017	15.15	15.15	15.15	15.15
4493	NASDAQ	PNBK	Thu, Apr 20, 2017	0.00	0.00	0.00	15.45
4492	NASDAQ	PNBK	Wed, Apr 19, 2017	0.00	0.00	0.00	15.45
4491	NASDAQ	PNBK	Tue, Apr 18, 2017	0.00	0.00	0.00	15.45
4490	NASDAQ	PNBK	Mon, Apr 17, 2017	15.45	15.45	15.44	15.45
4489	NASDAQ	PNBK	Thu, Apr 13, 2017	0.00	0.00	0.00	15.00
4488	NASDAQ	PNBK	Wed, Apr 12, 2017	14.93	15.00	14.93	15.00
4487	NASDAQ	PNBK	Tue, Apr 11, 2017	0.00	0.00	0.00	15.05
4486	NASDAQ	PNBK	Fri, Apr 7, 2017	0.00	0.00	0.00	15.05
4485	NASDAQ	PNBK	Wed, Apr 5, 2017	0.00	0.00	0.00	15.05
4484	NASDAQ	PNBK	Tue, Apr 4, 2017	0.00	0.00	0.00	15.05
4483	NASDAQ	PNBK	Mon, Apr 3, 2017	0.00	0.00	0.00	15.05
4482	NASDAQ	PNBK	Fri, Mar 31, 2017	15.05	15.05	15.05	15.05
4481	NASDAQ	PNBK	Thu, Mar 30, 2017	0.00	0.00	0.00	14.74
4480	NASDAQ	PNBK	Tue, Mar 28, 2017	14.74	14.74	14.74	14.74
4479	NASDAQ	PNBK	Mon, Mar 27, 2017	15.20	15.20	15.20	15.20
4478	NASDAQ	PNBK	Thu, Mar 23, 2017	15.40	15.40	15.20	15.20
4477	NASDAQ	PNBK	Wed, Mar 22, 2017	14.80	15.10	14.80	15.10
4476	NASDAQ	PNBK	Tue, Mar 21, 2017	14.50	14.70	14.50	14.70
4475	NASDAQ	PNBK	Fri, Mar 17, 2017	14.01	14.10	14.01	14.10
4474	NASDAQ	PNBK	Thu, Mar 16, 2017	0.00	0.00	0.00	14.34
4473	NASDAQ	PNBK	Wed, Mar 15, 2017	14.34	14.34	14.34	14.34
4472	NASDAQ	PNBK	Tue, Mar 14, 2017	0.00	0.00	0.00	14.80
4471	NASDAQ	PNBK	Fri, Mar 10, 2017	0.00	0.00	0.00	14.80
4470	NASDAQ	PNBK	Tue, Mar 7, 2017	0.00	0.00	0.00	14.80
4469	NASDAQ	PNBK	Fri, Mar 3, 2017	0.00	0.00	0.00	14.80
4468	NASDAQ	PNBK	Thu, Mar 2, 2017	14.80	14.80	14.67	14.80
4467	NASDAQ	PNBK	Wed, Mar 1, 2017	14.50	14.50	14.50	14.50
4466	NASDAQ	PNBK	Tue, Feb 28, 2017	0.00	0.00	0.00	14.65
4465	NASDAQ	PNBK	Mon, Feb 27, 2017	14.65	14.65	14.65	14.65
4464	NASDAQ	PNBK	Fri, Feb 24, 2017	14.63	14.75	14.63	14.75
4463	NASDAQ	PNBK	Thu, Feb 23, 2017	0.00	0.00	0.00	14.65
4462	NASDAQ	PNBK	Wed, Feb 22, 2017	0.00	0.00	0.00	14.65
4461	NASDAQ	PNBK	Tue, Feb 21, 2017	0.00	0.00	0.00	14.65
4460	NASDAQ	PNBK	Fri, Feb 17, 2017	0.00	0.00	0.00	14.65
4459	NASDAQ	PNBK	Wed, Feb 15, 2017	14.65	14.65	14.65	14.65
4458	NASDAQ	PNBK	Tue, Feb 14, 2017	14.63	14.63	14.63	14.63
4457	NASDAQ	PNBK	Mon, Feb 13, 2017	0.00	0.00	0.00	14.50
4456	NASDAQ	PNBK	Fri, Feb 10, 2017	0.00	0.00	0.00	14.50
4455	NASDAQ	PNBK	Wed, Feb 8, 2017	0.00	0.00	0.00	14.50
4454	NASDAQ	PNBK	Mon, Feb 6, 2017	14.50	14.50	14.50	14.50
4453	NASDAQ	PNBK	Fri, Feb 3, 2017	14.46	14.60	14.46	14.60
4452	NASDAQ	PNBK	Thu, Feb 2, 2017	0.00	0.00	0.00	14.00
4451	NASDAQ	PNBK	Wed, Feb 1, 2017	14.00	14.16	14.00	14.00
4450	NASDAQ	PNBK	Tue, Jan 31, 2017	0.00	0.00	0.00	14.00
4449	NASDAQ	PNBK	Mon, Jan 30, 2017	14.00	14.00	14.00	14.00
4448	NASDAQ	PNBK	Fri, Jan 27, 2017	0.00	0.00	0.00	14.25
4447	NASDAQ	PNBK	Wed, Jan 25, 2017	0.00	0.00	0.00	14.25
4446	NASDAQ	PNBK	Mon, Jan 23, 2017	14.25	14.25	14.25	14.25
4445	NASDAQ	PNBK	Fri, Jan 20, 2017	14.35	14.35	14.35	14.35
4444	NASDAQ	PNBK	Thu, Jan 19, 2017	14.80	14.80	14.80	14.80
4443	NASDAQ	PNBK	Wed, Jan 18, 2017	14.31	14.31	14.30	14.30
4442	NASDAQ	PNBK	Tue, Jan 17, 2017	0.00	0.00	0.00	13.95
4441	NASDAQ	PNBK	Fri, Jan 13, 2017	13.85	13.95	13.85	13.95
4440	NASDAQ	PNBK	Thu, Jan 12, 2017	14.40	14.40	14.40	14.40
4439	NASDAQ	PNBK	Wed, Jan 11, 2017	14.33	14.33	14.33	14.33
4438	NASDAQ	PNBK	Tue, Jan 10, 2017	14.65	14.65	14.65	14.65
4437	NASDAQ	PNBK	Fri, Jan 6, 2017	14.25	14.50	14.25	14.30
4436	NASDAQ	PNBK	Wed, Jan 4, 2017	14.00	14.00	14.00	14.00
4435	NASDAQ	PNBK	Tue, Jan 3, 2017	0.00	0.00	0.00	14.05
4434	NASDAQ	PNBK	Fri, Dec 30, 2016	13.95	14.05	13.95	14.05
4433	NASDAQ	PNBK	Thu, Dec 29, 2016	0.00	0.00	0.00	14.37
4432	NASDAQ	PNBK	Wed, Dec 28, 2016	14.26	14.53	14.26	14.37
4431	NASDAQ	PNBK	Tue, Dec 27, 2016	0.00	0.00	0.00	14.34
4430	NASDAQ	PNBK	Fri, Dec 23, 2016	14.00	14.39	14.00	14.34
4429	NASDAQ	PNBK	Thu, Dec 22, 2016	13.91	13.91	13.85	13.87
4428	NASDAQ	PNBK	Wed, Dec 21, 2016	13.92	13.92	13.85	13.88
4427	NASDAQ	PNBK	Tue, Dec 20, 2016	13.88	14.00	13.88	14.00
4426	NASDAQ	PNBK	Mon, Dec 19, 2016	13.75	13.83	13.65	13.70
4425	NASDAQ	PNBK	Fri, Dec 16, 2016	14.17	14.17	14.17	14.17
4424	NASDAQ	PNBK	Thu, Dec 15, 2016	13.55	13.55	13.35	13.55
4423	NASDAQ	PNBK	Wed, Dec 14, 2016	0.00	0.00	0.00	13.80
4422	NASDAQ	PNBK	Tue, Dec 13, 2016	13.91	13.91	13.50	13.80
4421	NASDAQ	PNBK	Mon, Dec 12, 2016	13.90	13.91	13.90	13.91
4420	NASDAQ	PNBK	Fri, Dec 9, 2016	13.95	13.96	13.85	13.90
4419	NASDAQ	PNBK	Thu, Dec 8, 2016	13.86	13.86	13.85	13.85
4418	NASDAQ	PNBK	Wed, Dec 7, 2016	13.55	13.55	13.55	13.55
4417	NASDAQ	PNBK	Tue, Dec 6, 2016	14.05	14.07	13.25	13.25
4416	NASDAQ	PNBK	Mon, Dec 5, 2016	0.00	0.00	0.00	13.80
4415	NASDAQ	PNBK	Fri, Dec 2, 2016	14.05	14.05	13.75	13.80
4414	NASDAQ	PNBK	Mon, Nov 28, 2016	13.95	13.95	13.95	13.95
4413	NASDAQ	PNBK	Wed, Nov 23, 2016	14.00	14.00	13.94	13.95
4412	NASDAQ	PNBK	Tue, Nov 22, 2016	13.31	13.80	13.31	13.80
4411	NASDAQ	PNBK	Mon, Nov 21, 2016	13.58	13.80	13.15	13.30
4410	NASDAQ	PNBK	Fri, Nov 18, 2016	13.25	13.75	13.25	13.61
4409	NASDAQ	PNBK	Thu, Nov 17, 2016	13.00	13.50	13.00	13.37
4408	NASDAQ	PNBK	Wed, Nov 16, 2016	14.05	14.08	13.10	13.10
4407	NASDAQ	PNBK	Tue, Nov 15, 2016	13.72	13.72	13.72	13.72
4406	NASDAQ	PNBK	Thu, Nov 10, 2016	13.09	14.00	13.09	13.63
4405	NASDAQ	PNBK	Tue, Nov 8, 2016	0.00	0.00	0.00	13.20
4404	NASDAQ	PNBK	Mon, Nov 7, 2016	13.05	13.20	13.05	13.20
4403	NASDAQ	PNBK	Fri, Nov 4, 2016	13.05	13.05	13.00	13.00
4402	NASDAQ	PNBK	Thu, Nov 3, 2016	0.00	0.00	0.00	13.00
4401	NASDAQ	PNBK	Wed, Nov 2, 2016	13.00	13.00	13.00	13.00
4400	NASDAQ	PNBK	Mon, Oct 31, 2016	13.00	13.00	13.00	13.00
4399	NASDAQ	PNBK	Fri, Oct 28, 2016	0.00	0.00	0.00	13.00
4398	NASDAQ	PNBK	Thu, Oct 27, 2016	0.00	0.00	0.00	13.00
4397	NASDAQ	PNBK	Tue, Oct 25, 2016	13.05	13.05	13.00	13.00
4396	NASDAQ	PNBK	Mon, Oct 24, 2016	13.15	13.15	13.14	13.14
4395	NASDAQ	PNBK	Wed, Oct 19, 2016	0.00	0.00	0.00	13.05
4394	NASDAQ	PNBK	Mon, Oct 17, 2016	0.00	0.00	0.00	13.05
4393	NASDAQ	PNBK	Thu, Oct 13, 2016	0.00	0.00	0.00	13.05
4392	NASDAQ	PNBK	Wed, Oct 12, 2016	13.05	13.05	13.05	13.05
4391	NASDAQ	PNBK	Fri, Oct 7, 2016	13.01	13.01	13.00	13.00
4390	NASDAQ	PNBK	Thu, Oct 6, 2016	0.00	0.00	0.00	13.21
4389	NASDAQ	PNBK	Tue, Oct 4, 2016	13.68	15.24	13.12	13.21
4388	NASDAQ	PNBK	Mon, Oct 3, 2016	13.05	13.10	13.05	13.10
4387	NASDAQ	PNBK	Fri, Sep 30, 2016	0.00	0.00	0.00	13.28
4386	NASDAQ	PNBK	Thu, Sep 29, 2016	13.55	13.60	13.26	13.28
4385	NASDAQ	PNBK	Wed, Sep 28, 2016	13.52	13.97	13.52	13.97
4384	NASDAQ	PNBK	Tue, Sep 27, 2016	13.42	15.41	13.42	13.80
4383	NASDAQ	PNBK	Mon, Sep 26, 2016	0.00	0.00	0.00	13.37
4382	NASDAQ	PNBK	Fri, Sep 23, 2016	0.00	0.00	0.00	13.37
4381	NASDAQ	PNBK	Thu, Sep 22, 2016	13.37	13.37	13.37	13.37
4380	NASDAQ	PNBK	Wed, Sep 21, 2016	13.37	13.37	13.37	13.37
4379	NASDAQ	PNBK	Tue, Sep 20, 2016	0.00	0.00	0.00	14.01
4378	NASDAQ	PNBK	Mon, Sep 19, 2016	14.85	14.85	14.00	14.01
4377	NASDAQ	PNBK	Fri, Sep 16, 2016	16.00	16.21	13.51	13.82
4376	NASDAQ	PNBK	Thu, Sep 15, 2016	16.00	16.50	15.82	15.95
4375	NASDAQ	PNBK	Wed, Sep 14, 2016	15.00	16.39	15.00	16.34
4374	NASDAQ	PNBK	Tue, Sep 13, 2016	16.34	16.34	15.66	15.66
4373	NASDAQ	PNBK	Mon, Sep 12, 2016	0.00	0.00	0.00	15.00
4372	NASDAQ	PNBK	Fri, Sep 9, 2016	0.00	0.00	0.00	15.00
4371	NASDAQ	PNBK	Thu, Sep 8, 2016	15.00	15.00	15.00	15.00
4370	NASDAQ	PNBK	Wed, Sep 7, 2016	15.00	15.00	14.19	15.00
4369	NASDAQ	PNBK	Tue, Sep 6, 2016	13.49	16.36	13.49	16.36
4368	NASDAQ	PNBK	Fri, Sep 2, 2016	0.00	0.00	0.00	13.05
4367	NASDAQ	PNBK	Thu, Sep 1, 2016	0.00	0.00	0.00	13.05
4366	NASDAQ	PNBK	Wed, Aug 31, 2016	0.00	0.00	0.00	13.05
4365	NASDAQ	PNBK	Tue, Aug 30, 2016	13.05	13.05	13.05	13.05
4364	NASDAQ	PNBK	Mon, Aug 29, 2016	13.25	13.48	13.22	13.48
4363	NASDAQ	PNBK	Fri, Aug 26, 2016	0.00	0.00	0.00	13.31
4362	NASDAQ	PNBK	Thu, Aug 25, 2016	0.00	0.00	0.00	13.31
4361	NASDAQ	PNBK	Wed, Aug 24, 2016	0.00	0.00	0.00	13.31
4360	NASDAQ	PNBK	Tue, Aug 23, 2016	0.00	0.00	0.00	13.31
4359	NASDAQ	PNBK	Mon, Aug 22, 2016	0.00	0.00	0.00	13.31
4358	NASDAQ	PNBK	Fri, Aug 19, 2016	0.00	0.00	0.00	13.31
4357	NASDAQ	PNBK	Thu, Aug 18, 2016	13.31	13.31	13.31	13.31
4356	NASDAQ	PNBK	Wed, Aug 17, 2016	13.10	13.10	13.10	13.10
4355	NASDAQ	PNBK	Tue, Aug 16, 2016	13.32	13.32	13.07	13.07
4354	NASDAQ	PNBK	Mon, Aug 15, 2016	13.11	13.11	13.06	13.06
4353	NASDAQ	PNBK	Fri, Aug 12, 2016	0.00	0.00	0.00	13.15
4352	NASDAQ	PNBK	Thu, Aug 11, 2016	13.15	13.15	13.15	13.15
4351	NASDAQ	PNBK	Wed, Aug 10, 2016	0.00	0.00	0.00	13.30
4350	NASDAQ	PNBK	Tue, Aug 9, 2016	0.00	0.00	0.00	13.30
4349	NASDAQ	PNBK	Mon, Aug 8, 2016	0.00	0.00	0.00	13.30
4348	NASDAQ	PNBK	Fri, Aug 5, 2016	13.30	13.30	13.30	13.30
4347	NASDAQ	PNBK	Thu, Aug 4, 2016	13.35	13.35	13.21	13.30
4346	NASDAQ	PNBK	Wed, Aug 3, 2016	13.26	13.26	13.26	13.26
4345	NASDAQ	PNBK	Tue, Aug 2, 2016	13.26	13.26	13.26	13.26
4344	NASDAQ	PNBK	Mon, Aug 1, 2016	13.26	13.26	13.26	13.26
4343	NASDAQ	PNBK	Fri, Jul 29, 2016	13.26	13.26	13.26	13.26
4342	NASDAQ	PNBK	Thu, Jul 28, 2016	13.26	13.26	13.26	13.26
4341	NASDAQ	PNBK	Wed, Jul 27, 2016	13.09	13.38	13.09	13.26
4340	NASDAQ	PNBK	Tue, Jul 26, 2016	13.07	13.50	13.07	13.35
4339	NASDAQ	PNBK	Mon, Jul 25, 2016	13.10	13.45	13.10	13.15
4338	NASDAQ	PNBK	Fri, Jul 22, 2016	13.27	13.27	13.27	13.27
4337	NASDAQ	PNBK	Thu, Jul 21, 2016	13.08	13.27	13.08	13.27
4336	NASDAQ	PNBK	Wed, Jul 20, 2016	13.05	13.10	13.05	13.05
4335	NASDAQ	PNBK	Tue, Jul 19, 2016	13.22	13.22	13.22	13.22
4334	NASDAQ	PNBK	Mon, Jul 18, 2016	13.45	13.45	13.45	13.45
4333	NASDAQ	PNBK	Fri, Jul 15, 2016	13.45	13.45	13.45	13.45
4332	NASDAQ	PNBK	Thu, Jul 14, 2016	13.13	13.13	13.13	13.13
4331	NASDAQ	PNBK	Wed, Jul 13, 2016	13.09	13.09	13.09	13.09
4330	NASDAQ	PNBK	Tue, Jul 12, 2016	12.85	13.09	12.85	13.09
4329	NASDAQ	PNBK	Mon, Jul 11, 2016	12.95	13.05	12.95	13.05
4328	NASDAQ	PNBK	Fri, Jul 8, 2016	12.86	13.00	12.86	13.00
4327	NASDAQ	PNBK	Thu, Jul 7, 2016	12.98	12.98	12.98	12.98
4326	NASDAQ	PNBK	Wed, Jul 6, 2016	12.83	13.00	12.80	12.98
4325	NASDAQ	PNBK	Tue, Jul 5, 2016	13.10	13.30	13.00	13.26
4324	NASDAQ	PNBK	Fri, Jul 1, 2016	12.95	13.45	12.95	13.40
4323	NASDAQ	PNBK	Thu, Jun 30, 2016	12.82	13.20	12.82	13.15
4322	NASDAQ	PNBK	Wed, Jun 29, 2016	13.13	13.25	12.96	13.16
4321	NASDAQ	PNBK	Tue, Jun 28, 2016	13.18	13.18	13.18	13.18
4320	NASDAQ	PNBK	Mon, Jun 27, 2016	13.23	13.23	13.23	13.23
4319	NASDAQ	PNBK	Fri, Jun 24, 2016	13.23	13.32	13.23	13.32
4318	NASDAQ	PNBK	Thu, Jun 23, 2016	13.51	13.51	13.31	13.31
4317	NASDAQ	PNBK	Wed, Jun 22, 2016	13.45	13.45	13.45	13.45
4316	NASDAQ	PNBK	Tue, Jun 21, 2016	13.52	13.52	13.52	13.52
4315	NASDAQ	PNBK	Mon, Jun 20, 2016	13.23	13.52	13.23	13.52
4314	NASDAQ	PNBK	Fri, Jun 17, 2016	13.23	13.23	13.23	13.23
4313	NASDAQ	PNBK	Thu, Jun 16, 2016	13.24	13.40	13.24	13.32
4312	NASDAQ	PNBK	Wed, Jun 15, 2016	13.75	13.75	13.48	13.50
4311	NASDAQ	PNBK	Tue, Jun 14, 2016	13.47	13.60	13.47	13.55
4310	NASDAQ	PNBK	Mon, Jun 13, 2016	13.54	13.58	13.50	13.50
4309	NASDAQ	PNBK	Fri, Jun 10, 2016	13.56	13.56	13.56	13.56
4308	NASDAQ	PNBK	Thu, Jun 9, 2016	13.50	13.50	13.50	13.50
4307	NASDAQ	PNBK	Wed, Jun 8, 2016	13.70	13.70	13.70	13.70
4306	NASDAQ	PNBK	Tue, Jun 7, 2016	13.70	13.72	13.70	13.70
4305	NASDAQ	PNBK	Fri, Jun 3, 2016	13.58	13.58	13.58	13.58
4304	NASDAQ	PNBK	Thu, Jun 2, 2016	13.58	13.58	13.58	13.58
4303	NASDAQ	PNBK	Wed, Jun 1, 2016	13.94	13.99	13.55	13.99
4302	NASDAQ	PNBK	Tue, May 31, 2016	14.35	14.35	13.95	13.95
4301	NASDAQ	PNBK	Fri, May 27, 2016	13.70	14.20	13.70	14.20
4300	NASDAQ	PNBK	Thu, May 26, 2016	14.25	14.25	13.96	14.00
4299	NASDAQ	PNBK	Wed, May 25, 2016	14.00	14.00	13.41	13.41
4298	NASDAQ	PNBK	Tue, May 24, 2016	14.83	14.83	14.18	14.20
4297	NASDAQ	PNBK	Mon, May 23, 2016	14.00	14.25	13.51	13.77
4296	NASDAQ	PNBK	Fri, May 20, 2016	13.83	13.83	13.83	13.83
4295	NASDAQ	PNBK	Thu, May 19, 2016	13.83	13.83	13.83	13.83
4294	NASDAQ	PNBK	Wed, May 18, 2016	13.81	13.99	13.54	13.83
4293	NASDAQ	PNBK	Tue, May 17, 2016	13.96	13.96	13.57	13.67
4292	NASDAQ	PNBK	Mon, May 16, 2016	12.91	13.32	12.91	13.32
4291	NASDAQ	PNBK	Fri, May 13, 2016	13.65	13.65	13.65	13.65
4290	NASDAQ	PNBK	Thu, May 12, 2016	13.34	13.68	13.34	13.65
4289	NASDAQ	PNBK	Wed, May 11, 2016	13.17	13.17	13.17	13.17
4288	NASDAQ	PNBK	Tue, May 10, 2016	13.79	13.79	13.79	13.79
4287	NASDAQ	PNBK	Mon, May 9, 2016	13.79	13.79	13.79	13.79
4286	NASDAQ	PNBK	Fri, May 6, 2016	13.62	13.79	13.12	13.79
4285	NASDAQ	PNBK	Thu, May 5, 2016	13.29	14.25	13.00	13.77
4284	NASDAQ	PNBK	Wed, May 4, 2016	14.98	14.98	14.98	14.98
4283	NASDAQ	PNBK	Tue, May 3, 2016	14.98	14.98	14.98	14.98
4282	NASDAQ	PNBK	Mon, May 2, 2016	13.50	13.50	13.00	13.00
4281	NASDAQ	PNBK	Fri, Apr 29, 2016	13.74	13.74	13.74	13.74
4280	NASDAQ	PNBK	Thu, Apr 28, 2016	13.74	13.74	13.74	13.74
4279	NASDAQ	PNBK	Wed, Apr 27, 2016	13.74	13.74	13.74	13.74
4278	NASDAQ	PNBK	Tue, Apr 26, 2016	13.48	13.75	13.36	13.75
4277	NASDAQ	PNBK	Mon, Apr 25, 2016	12.90	13.65	12.90	13.59
4276	NASDAQ	PNBK	Fri, Apr 22, 2016	13.30	13.30	13.30	13.30
4275	NASDAQ	PNBK	Thu, Apr 21, 2016	12.81	13.50	12.81	13.30
4274	NASDAQ	PNBK	Wed, Apr 20, 2016	13.00	13.36	13.00	13.12
4273	NASDAQ	PNBK	Tue, Apr 19, 2016	13.30	13.30	13.30	13.30
4272	NASDAQ	PNBK	Mon, Apr 18, 2016	13.30	13.30	13.30	13.30
4271	NASDAQ	PNBK	Fri, Apr 15, 2016	13.30	13.30	13.30	13.30
4270	NASDAQ	PNBK	Thu, Apr 14, 2016	13.30	13.30	13.30	13.30
4269	NASDAQ	PNBK	Wed, Apr 13, 2016	12.85	13.30	12.80	13.30
4268	NASDAQ	PNBK	Tue, Apr 12, 2016	13.20	13.20	13.20	13.20
4267	NASDAQ	PNBK	Mon, Apr 11, 2016	13.20	13.20	13.20	13.20
4266	NASDAQ	PNBK	Fri, Apr 8, 2016	13.05	13.30	13.05	13.20
4265	NASDAQ	PNBK	Thu, Apr 7, 2016	13.10	13.10	13.10	13.10
4264	NASDAQ	PNBK	Wed, Apr 6, 2016	12.85	13.50	12.85	13.10
4263	NASDAQ	PNBK	Tue, Apr 5, 2016	12.85	12.85	12.85	12.85
4262	NASDAQ	PNBK	Mon, Apr 4, 2016	12.85	12.85	12.85	12.85
4261	NASDAQ	PNBK	Fri, Apr 1, 2016	13.01	13.01	13.01	13.01
4260	NASDAQ	PNBK	Thu, Mar 31, 2016	13.10	13.10	13.01	13.24
4259	NASDAQ	PNBK	Wed, Mar 30, 2016	13.24	13.24	13.24	13.24
4258	NASDAQ	PNBK	Tue, Mar 29, 2016	13.24	13.24	13.24	13.24
4257	NASDAQ	PNBK	Mon, Mar 28, 2016	12.80	13.24	12.80	13.24
4256	NASDAQ	PNBK	Thu, Mar 24, 2016	12.80	12.80	12.80	12.80
4255	NASDAQ	PNBK	Wed, Mar 23, 2016	12.80	12.80	12.80	12.80
4254	NASDAQ	PNBK	Tue, Mar 15, 2016	13.61	13.61	13.61	13.61
4253	NASDAQ	PNBK	Mon, Mar 14, 2016	13.61	13.61	13.61	13.61
4252	NASDAQ	PNBK	Fri, Mar 11, 2016	13.00	13.00	13.00	13.61
4251	NASDAQ	PNBK	Thu, Mar 10, 2016	13.90	13.90	13.90	13.90
4250	NASDAQ	PNBK	Wed, Mar 9, 2016	13.90	13.90	13.90	13.90
4249	NASDAQ	PNBK	Tue, Mar 8, 2016	13.90	13.90	13.90	13.90
4248	NASDAQ	PNBK	Mon, Mar 7, 2016	13.91	13.91	13.90	13.90
4247	NASDAQ	PNBK	Fri, Mar 4, 2016	14.00	14.00	14.00	14.00
4246	NASDAQ	PNBK	Thu, Mar 3, 2016	13.25	13.25	13.25	13.25
4245	NASDAQ	PNBK	Wed, Mar 2, 2016	13.25	13.25	13.25	13.25
4244	NASDAQ	PNBK	Tue, Mar 1, 2016	13.25	13.25	13.25	13.25
4243	NASDAQ	PNBK	Mon, Feb 29, 2016	13.25	13.25	13.25	13.25
4242	NASDAQ	PNBK	Fri, Feb 26, 2016	13.25	13.25	13.25	13.25
4241	NASDAQ	PNBK	Thu, Feb 25, 2016	13.25	13.25	13.25	13.25
4240	NASDAQ	PNBK	Wed, Feb 24, 2016	13.25	13.25	13.25	13.25
4239	NASDAQ	PNBK	Tue, Feb 23, 2016	13.25	13.25	13.25	13.25
4238	NASDAQ	PNBK	Mon, Feb 22, 2016	13.25	13.25	13.25	13.25
4237	NASDAQ	PNBK	Fri, Feb 19, 2016	13.27	13.27	13.27	13.27
4236	NASDAQ	PNBK	Thu, Feb 18, 2016	13.01	13.01	13.01	13.01
4235	NASDAQ	PNBK	Wed, Feb 17, 2016	13.01	13.01	13.01	13.01
4234	NASDAQ	PNBK	Tue, Feb 16, 2016	13.19	13.19	13.00	13.00
4233	NASDAQ	PNBK	Fri, Feb 12, 2016	13.00	13.00	13.00	13.00
4232	NASDAQ	PNBK	Thu, Feb 11, 2016	13.00	13.00	13.00	13.00
4231	NASDAQ	PNBK	Wed, Feb 10, 2016	13.00	13.00	13.00	13.00
4230	NASDAQ	PNBK	Tue, Feb 9, 2016	13.00	13.00	13.00	13.00
4229	NASDAQ	PNBK	Mon, Feb 8, 2016	12.57	13.00	12.57	13.00
4228	NASDAQ	PNBK	Fri, Feb 5, 2016	13.00	13.00	13.00	13.00
4227	NASDAQ	PNBK	Thu, Feb 4, 2016	13.50	13.50	13.50	13.50
4226	NASDAQ	PNBK	Wed, Feb 3, 2016	13.78	13.78	12.95	12.95
4225	NASDAQ	PNBK	Tue, Feb 2, 2016	14.30	14.30	14.30	14.30
4224	NASDAQ	PNBK	Mon, Feb 1, 2016	14.30	14.30	14.30	14.30
4223	NASDAQ	PNBK	Fri, Jan 29, 2016	14.30	14.30	14.30	14.30
4222	NASDAQ	PNBK	Thu, Jan 28, 2016	14.30	14.30	14.30	14.30
4221	NASDAQ	PNBK	Wed, Jan 27, 2016	14.30	14.30	14.30	14.30
4220	NASDAQ	PNBK	Tue, Jan 26, 2016	14.30	14.30	14.30	14.30
4219	NASDAQ	PNBK	Mon, Jan 25, 2016	14.00	14.30	14.00	14.30
4218	NASDAQ	PNBK	Fri, Jan 22, 2016	14.80	14.80	14.26	14.26
4217	NASDAQ	PNBK	Thu, Jan 21, 2016	14.21	15.00	14.16	14.25
4216	NASDAQ	PNBK	Wed, Jan 20, 2016	14.00	14.00	14.00	14.00
4215	NASDAQ	PNBK	Tue, Jan 19, 2016	14.00	14.00	14.00	14.00
4214	NASDAQ	PNBK	Fri, Jan 15, 2016	14.46	14.46	14.46	14.46
4213	NASDAQ	PNBK	Thu, Jan 14, 2016	14.15	14.46	14.15	14.46
4212	NASDAQ	PNBK	Wed, Jan 13, 2016	15.00	15.38	14.00	14.28
4211	NASDAQ	PNBK	Tue, Jan 12, 2016	15.50	15.50	15.50	15.50
4210	NASDAQ	PNBK	Mon, Jan 11, 2016	15.50	15.50	15.50	15.50
4209	NASDAQ	PNBK	Fri, Jan 8, 2016	15.50	15.50	15.50	15.50
4208	NASDAQ	PNBK	Thu, Jan 7, 2016	15.50	15.50	15.50	15.50
4207	NASDAQ	PNBK	Wed, Jan 6, 2016	15.50	15.50	15.50	15.50
4206	NASDAQ	PNBK	Tue, Jan 5, 2016	15.50	15.50	15.50	15.50
4205	NASDAQ	PNBK	Mon, Jan 4, 2016	15.50	15.50	15.50	15.50
4204	NASDAQ	PNBK	Thu, Dec 31, 2015	14.55	14.55	14.55	14.55
4203	NASDAQ	PNBK	Wed, Dec 30, 2015	14.55	14.55	14.55	14.55
4202	NASDAQ	PNBK	Tue, Dec 29, 2015	14.55	14.55	14.55	14.55
4201	NASDAQ	PNBK	Mon, Dec 28, 2015	15.41	15.41	15.41	15.41
4200	NASDAQ	PNBK	Thu, Dec 24, 2015	15.41	15.41	15.41	15.41
4199	NASDAQ	PNBK	Wed, Dec 23, 2015	15.42	15.42	15.42	15.42
4198	NASDAQ	PNBK	Tue, Dec 22, 2015	14.77	14.77	14.77	14.77
4197	NASDAQ	PNBK	Mon, Dec 21, 2015	16.41	16.41	16.41	16.41
4196	NASDAQ	PNBK	Fri, Dec 18, 2015	16.41	16.41	16.41	16.41
4195	NASDAQ	PNBK	Thu, Dec 17, 2015	16.41	16.41	16.41	16.41
4194	NASDAQ	PNBK	Wed, Dec 16, 2015	16.41	16.41	16.41	16.41
4193	NASDAQ	PNBK	Tue, Dec 15, 2015	16.41	16.41	16.41	16.41
4192	NASDAQ	PNBK	Mon, Dec 14, 2015	15.50	15.50	15.50	15.50
4191	NASDAQ	PNBK	Mon, Dec 7, 2015	15.45	15.50	15.45	15.50
4190	NASDAQ	PNBK	Fri, Dec 4, 2015	15.30	15.48	15.30	15.32
4189	NASDAQ	PNBK	Tue, Dec 1, 2015	15.30	15.30	15.30	15.30
4188	NASDAQ	PNBK	Mon, Nov 30, 2015	15.25	15.25	15.25	15.25
4187	NASDAQ	PNBK	Fri, Nov 13, 2015	15.35	16.05	15.20	15.75
4186	NASDAQ	PNBK	Mon, Nov 9, 2015	16.25	16.25	16.25	16.25
4185	NASDAQ	PNBK	Fri, Nov 6, 2015	16.79	16.79	16.78	16.79
4184	NASDAQ	PNBK	Mon, Nov 2, 2015	16.51	16.51	16.50	16.50
4183	NASDAQ	PNBK	Wed, Oct 28, 2015	16.80	16.80	16.80	16.80
4182	NASDAQ	PNBK	Tue, Oct 27, 2015	17.13	17.49	17.13	17.49
4181	NASDAQ	PNBK	Fri, Oct 23, 2015	16.55	16.55	16.55	16.55
4180	NASDAQ	PNBK	Thu, Oct 22, 2015	16.49	16.60	16.49	16.50
4179	NASDAQ	PNBK	Mon, Oct 19, 2015	16.25	16.25	16.25	16.25
4178	NASDAQ	PNBK	Fri, Oct 16, 2015	16.25	16.25	16.25	16.25
4177	NASDAQ	PNBK	Mon, Oct 12, 2015	16.25	16.25	16.25	16.25
4176	NASDAQ	PNBK	Thu, Oct 8, 2015	16.29	16.40	16.25	16.25
4175	NASDAQ	PNBK	Tue, Oct 6, 2015	16.34	16.34	16.34	16.34
4174	NASDAQ	PNBK	Thu, Oct 1, 2015	16.54	16.80	16.40	16.60
4173	NASDAQ	PNBK	Wed, Sep 30, 2015	16.82	16.82	16.82	16.82
4172	NASDAQ	PNBK	Tue, Sep 29, 2015	16.89	17.07	16.56	16.56
4171	NASDAQ	PNBK	Mon, Sep 28, 2015	16.65	17.36	16.64	17.21
4170	NASDAQ	PNBK	Thu, Sep 24, 2015	17.49	17.49	17.49	17.49
4169	NASDAQ	PNBK	Wed, Sep 23, 2015	17.50	17.50	17.50	17.50
4168	NASDAQ	PNBK	Mon, Sep 21, 2015	16.80	16.80	16.80	16.80
4167	NASDAQ	PNBK	Fri, Sep 18, 2015	18.08	18.08	18.08	18.08
4166	NASDAQ	PNBK	Thu, Sep 17, 2015	16.88	16.88	16.85	16.85
4165	NASDAQ	PNBK	Wed, Sep 16, 2015	17.53	17.53	17.11	17.11
4164	NASDAQ	PNBK	Tue, Sep 15, 2015	17.60	17.92	17.51	17.65
4163	NASDAQ	PNBK	Fri, Sep 11, 2015	17.60	17.60	17.50	17.50
4162	NASDAQ	PNBK	Wed, Sep 9, 2015	18.12	18.12	18.12	18.12
4161	NASDAQ	PNBK	Thu, Sep 3, 2015	17.41	17.77	17.41	17.65
4160	NASDAQ	PNBK	Wed, Sep 2, 2015	17.46	17.46	17.46	17.46
4159	NASDAQ	PNBK	Tue, Sep 1, 2015	17.44	17.72	17.44	17.68
4158	NASDAQ	PNBK	Fri, Aug 28, 2015	17.65	17.90	17.61	17.75
4157	NASDAQ	PNBK	Thu, Aug 27, 2015	18.00	18.00	17.36	17.36
4156	NASDAQ	PNBK	Wed, Aug 26, 2015	17.36	17.68	17.28	17.68
4155	NASDAQ	PNBK	Tue, Aug 25, 2015	17.35	17.35	17.35	17.35
4154	NASDAQ	PNBK	Mon, Aug 24, 2015	18.66	18.66	17.10	17.10
4153	NASDAQ	PNBK	Wed, Aug 19, 2015	18.10	18.10	17.85	18.00
4152	NASDAQ	PNBK	Tue, Aug 18, 2015	18.48	18.48	17.99	17.99
4151	NASDAQ	PNBK	Mon, Aug 17, 2015	17.75	18.00	17.75	18.00
4150	NASDAQ	PNBK	Fri, Aug 14, 2015	17.75	17.75	17.75	17.75
4149	NASDAQ	PNBK	Thu, Aug 13, 2015	17.90	18.01	17.75	17.75
4148	NASDAQ	PNBK	Wed, Aug 12, 2015	17.86	17.98	17.86	17.98
4147	NASDAQ	PNBK	Tue, Aug 11, 2015	17.70	18.11	17.70	18.09
4146	NASDAQ	PNBK	Mon, Aug 10, 2015	17.70	17.95	17.27	17.70
4145	NASDAQ	PNBK	Fri, Aug 7, 2015	18.10	18.10	17.64	17.94
4144	NASDAQ	PNBK	Thu, Aug 6, 2015	17.00	18.20	17.00	18.18
4143	NASDAQ	PNBK	Wed, Aug 5, 2015	17.15	17.15	17.15	17.15
4142	NASDAQ	PNBK	Tue, Aug 4, 2015	16.80	17.15	16.80	17.15
4141	NASDAQ	PNBK	Mon, Aug 3, 2015	16.77	16.80	16.68	16.80
4140	NASDAQ	PNBK	Fri, Jul 31, 2015	16.95	17.00	16.77	16.79
4139	NASDAQ	PNBK	Thu, Jul 30, 2015	16.94	17.00	16.75	17.00
4138	NASDAQ	PNBK	Wed, Jul 29, 2015	17.15	17.15	16.93	17.15
4137	NASDAQ	PNBK	Tue, Jul 28, 2015	16.75	16.77	16.50	16.77
4136	NASDAQ	PNBK	Mon, Jul 27, 2015	16.50	16.92	16.46	16.81
4135	NASDAQ	PNBK	Fri, Jul 24, 2015	15.82	15.92	15.82	15.91
4134	NASDAQ	PNBK	Thu, Jul 23, 2015	15.82	16.33	15.82	16.11
4133	NASDAQ	PNBK	Wed, Jul 22, 2015	16.88	16.88	15.68	16.15
4132	NASDAQ	PNBK	Tue, Jul 21, 2015	16.50	17.41	16.34	17.35
4131	NASDAQ	PNBK	Mon, Jul 20, 2015	16.26	16.84	16.26	16.50
4130	NASDAQ	PNBK	Fri, Jul 17, 2015	16.20	16.27	15.78	16.06
4129	NASDAQ	PNBK	Thu, Jul 16, 2015	16.01	16.01	16.01	16.01
4128	NASDAQ	PNBK	Wed, Jul 15, 2015	15.80	16.06	15.68	16.06
4127	NASDAQ	PNBK	Tue, Jul 14, 2015	17.19	17.19	15.66	16.40
4126	NASDAQ	PNBK	Mon, Jul 13, 2015	15.77	17.94	15.77	16.71
4125	NASDAQ	PNBK	Fri, Jul 10, 2015	15.62	15.83	15.50	15.50
4124	NASDAQ	PNBK	Thu, Jul 9, 2015	15.50	15.76	15.27	15.70
4123	NASDAQ	PNBK	Wed, Jul 8, 2015	15.20	15.46	15.15	15.15
4122	NASDAQ	PNBK	Tue, Jul 7, 2015	15.29	15.45	15.45	15.45
4121	NASDAQ	PNBK	Mon, Jul 6, 2015	16.16	15.61	15.61	15.61
4120	NASDAQ	PNBK	Thu, Jul 2, 2015	15.80	18.68	15.72	16.11
4119	NASDAQ	PNBK	Wed, Jul 1, 2015	15.80	15.73	15.21	15.56
4118	NASDAQ	PNBK	Tue, Jun 30, 2015	15.46	15.61	15.19	15.61
4117	NASDAQ	PNBK	Mon, Jun 29, 2015	15.47	15.47	15.28	15.31
4116	NASDAQ	PNBK	Fri, Jun 26, 2015	15.21	15.35	15.21	15.31
4115	NASDAQ	PNBK	Thu, Jun 25, 2015	15.28	15.35	15.27	15.34
4114	NASDAQ	PNBK	Wed, Jun 24, 2015	15.74	15.48	15.17	15.30
4113	NASDAQ	PNBK	Tue, Jun 23, 2015	15.29	15.99	15.19	15.80
4112	NASDAQ	PNBK	Mon, Jun 22, 2015	15.34	15.34	15.05	15.27
4111	NASDAQ	PNBK	Fri, Jun 19, 2015	15.48	15.55	15.05	15.05
4110	NASDAQ	PNBK	Thu, Jun 18, 2015	15.09	15.48	15.07	15.07
4109	NASDAQ	PNBK	Wed, Jun 17, 2015	15.07	15.35	15.08	15.08
4108	NASDAQ	PNBK	Tue, Jun 16, 2015	15.14	15.36	15.05	15.05
4107	NASDAQ	PNBK	Mon, Jun 15, 2015	15.05	15.15	15.05	15.09
4106	NASDAQ	PNBK	Fri, Jun 12, 2015	15.06	15.06	15.05	15.05
4105	NASDAQ	PNBK	Thu, Jun 11, 2015	15.07	15.07	15.05	15.05
4104	NASDAQ	PNBK	Wed, Jun 10, 2015	15.04	15.25	15.04	15.05
4103	NASDAQ	PNBK	Tue, Jun 9, 2015	15.17	15.08	15.05	15.08
4102	NASDAQ	PNBK	Mon, Jun 8, 2015	15.09	15.12	15.00	15.10
4101	NASDAQ	PNBK	Tue, Jun 2, 2015	15.25	15.85	15.15	15.58
4100	NASDAQ	PNBK	Fri, May 29, 2015	15.61	15.61	15.61	15.61
4099	NASDAQ	PNBK	Thu, May 28, 2015	15.04	15.56	15.00	15.56
4098	NASDAQ	PNBK	Wed, May 27, 2015	15.00	16.00	15.00	16.00
4097	NASDAQ	PNBK	Tue, May 26, 2015	15.12	15.24	15.00	15.24
4096	NASDAQ	PNBK	Fri, May 22, 2015	14.94	15.19	14.94	15.02
4095	NASDAQ	PNBK	Thu, May 21, 2015	15.10	15.40	14.95	15.01
4094	NASDAQ	PNBK	Wed, May 20, 2015	15.07	15.05	15.05	15.05
4093	NASDAQ	PNBK	Tue, May 19, 2015	15.30	15.35	15.21	15.30
4092	NASDAQ	PNBK	Mon, May 18, 2015	15.07	15.07	15.07	15.07
4091	NASDAQ	PNBK	Fri, May 15, 2015	15.18	15.26	15.10	15.15
4090	NASDAQ	PNBK	Thu, May 14, 2015	15.23	15.25	15.09	15.25
4089	NASDAQ	PNBK	Wed, May 13, 2015	15.00	15.24	14.81	15.24
4088	NASDAQ	PNBK	Tue, May 12, 2015	14.86	15.72	14.86	15.12
4087	NASDAQ	PNBK	Mon, May 11, 2015	15.00	15.25	15.00	15.25
4086	NASDAQ	PNBK	Fri, May 8, 2015	14.90	14.95	14.90	14.94
4085	NASDAQ	PNBK	Thu, May 7, 2015	14.85	15.22	14.85	14.85
4084	NASDAQ	PNBK	Wed, May 6, 2015	14.85	15.35	14.85	15.11
4083	NASDAQ	PNBK	Tue, May 5, 2015	15.45	14.75	14.75	14.75
4082	NASDAQ	PNBK	Fri, May 1, 2015	14.79	14.79	14.76	14.76
4081	NASDAQ	PNBK	Wed, Apr 29, 2015	14.85	14.85	14.85	14.85
4080	NASDAQ	PNBK	Mon, Apr 27, 2015	14.76	14.82	14.76	14.82
4079	NASDAQ	PNBK	Tue, Apr 21, 2015	15.49	15.49	15.49	15.49
4078	NASDAQ	PNBK	Mon, Apr 20, 2015	14.99	15.30	14.99	15.30
4077	NASDAQ	PNBK	Wed, Apr 15, 2015	15.48	15.48	15.48	15.48
4076	NASDAQ	PNBK	Tue, Apr 14, 2015	15.82	16.00	14.80	15.40
4075	NASDAQ	PNBK	Tue, Apr 7, 2015	15.44	16.05	15.30	16.05
4074	NASDAQ	PNBK	Mon, Apr 6, 2015	14.99	15.25	15.25	15.25
4073	NASDAQ	PNBK	Thu, Apr 2, 2015	15.38	15.04	14.22	15.04
4072	NASDAQ	PNBK	Wed, Apr 1, 2015	13.26	15.40	13.60	15.40
4071	NASDAQ	PNBK	Thu, Mar 26, 2015	15.43	15.43	15.43	15.43
4070	NASDAQ	PNBK	Wed, Mar 25, 2015	14.61	14.61	14.61	14.61
4069	NASDAQ	PNBK	Thu, Mar 19, 2015	15.25	15.25	15.23	15.23
4068	NASDAQ	PNBK	Wed, Mar 18, 2015	15.35	15.60	15.35	15.35
4067	NASDAQ	PNBK	Tue, Mar 17, 2015	15.50	15.50	15.50	15.50
4066	NASDAQ	PNBK	Mon, Mar 16, 2015	15.06	15.33	15.33	15.33
4065	NASDAQ	PNBK	Fri, Mar 13, 2015	0.00	0.00	0.00	15.05
4064	NASDAQ	PNBK	Thu, Mar 12, 2015	15.01	0.00	0.00	15.05
4063	NASDAQ	PNBK	Wed, Mar 11, 2015	15.36	0.00	0.00	15.05
4062	NASDAQ	PNBK	Tue, Mar 10, 2015	13.86	15.05	14.50	15.05
4061	NASDAQ	PNBK	Mon, Mar 9, 2015	15.00	14.56	13.62	13.85
4060	NASDAQ	PNBK	Thu, Mar 5, 2015	15.06	15.25	13.55	15.25
4059	NASDAQ	PNBK	Wed, Mar 4, 2015	15.11	15.28	15.00	15.10
4058	NASDAQ	PNBK	Tue, Mar 3, 2015	16.00	16.00	15.90	16.00
4057	NASDAQ	PNBK	Fri, Feb 27, 2015	13.50	15.10	15.00	15.10
4056	NASDAQ	PNBK	Thu, Feb 26, 2015	16.00	16.00	15.90	16.00
4055	NASDAQ	PNBK	Wed, Feb 25, 2015	15.70	16.00	15.70	16.00
4054	NASDAQ	PNBK	Tue, Feb 24, 2015	15.20	16.10	15.20	16.10
4053	NASDAQ	PNBK	Mon, Feb 23, 2015	15.90	16.10	15.10	16.10
4052	NASDAQ	PNBK	Fri, Feb 20, 2015	15.80	16.60	15.80	15.80
4051	NASDAQ	PNBK	Thu, Feb 19, 2015	15.50	16.60	15.50	16.60
4050	NASDAQ	PNBK	Wed, Feb 18, 2015	16.60	16.60	16.00	16.00
4049	NASDAQ	PNBK	Fri, Feb 13, 2015	16.40	16.40	16.20	16.40
4048	NASDAQ	PNBK	Thu, Feb 12, 2015	16.40	16.60	16.20	16.20
4047	NASDAQ	PNBK	Mon, Feb 9, 2015	16.40	16.60	16.40	16.60
4046	NASDAQ	PNBK	Fri, Feb 6, 2015	16.12	16.90	16.10	16.60
4045	NASDAQ	PNBK	Wed, Feb 4, 2015	15.10	17.20	15.10	16.50
4044	NASDAQ	PNBK	Tue, Feb 3, 2015	16.72	17.20	16.60	16.61
4043	NASDAQ	PNBK	Thu, Jan 29, 2015	16.80	17.10	16.80	17.10
4042	NASDAQ	PNBK	Wed, Jan 28, 2015	16.70	17.00	16.21	17.00
4041	NASDAQ	PNBK	Tue, Jan 27, 2015	16.70	17.10	16.60	17.10
4040	NASDAQ	PNBK	Mon, Jan 26, 2015	16.80	17.40	16.80	17.40
4039	NASDAQ	PNBK	Fri, Jan 23, 2015	17.00	17.00	16.95	16.95
4038	NASDAQ	PNBK	Thu, Jan 22, 2015	17.20	17.20	17.00	17.10
4037	NASDAQ	PNBK	Fri, Jan 16, 2015	18.30	18.30	17.00	17.00
4036	NASDAQ	PNBK	Thu, Jan 15, 2015	18.20	18.20	18.20	18.20
4035	NASDAQ	PNBK	Wed, Jan 14, 2015	17.50	18.10	16.10	17.95
4034	NASDAQ	PNBK	Mon, Jan 12, 2015	17.79	18.80	17.50	17.80
4033	NASDAQ	PNBK	Fri, Jan 9, 2015	17.80	18.40	17.60	17.80
4032	NASDAQ	PNBK	Thu, Jan 8, 2015	18.20	18.96	17.50	17.60
4031	NASDAQ	PNBK	Wed, Jan 7, 2015	18.50	18.50	18.00	18.00
4030	NASDAQ	PNBK	Tue, Jan 6, 2015	18.20	19.00	18.00	18.20
4029	NASDAQ	PNBK	Mon, Jan 5, 2015	18.50	18.87	18.00	18.20
4028	NASDAQ	PNBK	Fri, Jan 2, 2015	16.20	20.10	16.20	18.80
4027	NASDAQ	PNBK	Wed, Dec 31, 2014	16.20	16.55	16.20	16.42
4026	NASDAQ	PNBK	Tue, Dec 30, 2014	16.20	16.40	16.10	16.40
4025	NASDAQ	PNBK	Mon, Dec 29, 2014	16.26	16.30	16.10	16.10
4024	NASDAQ	PNBK	Fri, Dec 26, 2014	16.30	16.30	16.00	16.10
4023	NASDAQ	PNBK	Wed, Dec 24, 2014	16.20	16.20	15.80	15.90
4022	NASDAQ	PNBK	Tue, Dec 23, 2014	16.20	16.30	16.10	16.20
4021	NASDAQ	PNBK	Mon, Dec 22, 2014	16.10	16.40	16.10	16.30
4020	NASDAQ	PNBK	Fri, Dec 19, 2014	16.30	16.55	16.20	16.30
4019	NASDAQ	PNBK	Thu, Dec 18, 2014	16.30	16.50	16.30	16.50
4018	NASDAQ	PNBK	Wed, Dec 17, 2014	16.80	17.20	16.50	16.50
4017	NASDAQ	PNBK	Tue, Dec 16, 2014	16.30	17.00	16.10	17.00
4016	NASDAQ	PNBK	Mon, Dec 15, 2014	16.30	16.50	16.30	16.50
4015	NASDAQ	PNBK	Fri, Dec 12, 2014	16.30	16.50	16.30	16.40
4014	NASDAQ	PNBK	Thu, Dec 11, 2014	16.80	16.80	16.00	16.50
4013	NASDAQ	PNBK	Wed, Dec 10, 2014	16.40	17.20	16.10	16.10
4012	NASDAQ	PNBK	Tue, Dec 9, 2014	16.50	16.90	16.20	16.50
4011	NASDAQ	PNBK	Mon, Dec 8, 2014	17.10	17.30	16.10	16.50
4010	NASDAQ	PNBK	Thu, Dec 4, 2014	17.00	17.00	17.00	17.00
4009	NASDAQ	PNBK	Wed, Dec 3, 2014	17.20	17.20	17.20	17.20
4008	NASDAQ	PNBK	Tue, Dec 2, 2014	17.17	17.70	17.17	17.40
4007	NASDAQ	PNBK	Fri, Nov 28, 2014	17.20	17.90	17.00	17.80
4006	NASDAQ	PNBK	Wed, Nov 26, 2014	17.60	17.60	17.20	17.30
4005	NASDAQ	PNBK	Tue, Nov 25, 2014	18.30	18.10	17.60	17.60
4004	NASDAQ	PNBK	Mon, Nov 24, 2014	17.80	17.66	16.50	16.80
4003	NASDAQ	PNBK	Fri, Nov 21, 2014	17.80	18.00	17.80	17.80
4002	NASDAQ	PNBK	Thu, Nov 20, 2014	17.40	17.40	17.40	17.40
4001	NASDAQ	PNBK	Wed, Nov 19, 2014	17.51	17.51	17.40	17.40
4000	NASDAQ	PNBK	Tue, Nov 18, 2014	17.23	17.23	17.23	17.23
3999	NASDAQ	PNBK	Mon, Nov 17, 2014	17.80	19.43	17.61	18.00
3998	NASDAQ	PNBK	Fri, Nov 14, 2014	17.80	17.40	17.00	17.40
3997	NASDAQ	PNBK	Thu, Nov 13, 2014	17.39	17.39	17.39	17.39
3996	NASDAQ	PNBK	Tue, Nov 11, 2014	17.70	17.70	17.50	17.50
3995	NASDAQ	PNBK	Mon, Nov 10, 2014	17.10	17.70	17.10	17.70
3994	NASDAQ	PNBK	Fri, Nov 7, 2014	18.20	18.20	16.50	17.50
3993	NASDAQ	PNBK	Thu, Nov 6, 2014	18.80	18.80	17.21	17.50
3992	NASDAQ	PNBK	Wed, Nov 5, 2014	17.20	18.10	17.20	17.90
3991	NASDAQ	PNBK	Tue, Nov 4, 2014	18.50	18.90	17.10	18.70
3990	NASDAQ	PNBK	Mon, Nov 3, 2014	17.80	17.90	17.80	17.81
3989	NASDAQ	PNBK	Fri, Oct 31, 2014	18.40	18.50	18.40	18.50
3988	NASDAQ	PNBK	Thu, Oct 30, 2014	18.15	18.30	18.15	18.30
3987	NASDAQ	PNBK	Wed, Oct 29, 2014	18.13	18.50	18.00	18.00
3986	NASDAQ	PNBK	Tue, Oct 28, 2014	17.88	17.99	17.70	17.70
3985	NASDAQ	PNBK	Mon, Oct 27, 2014	18.50	18.70	17.40	17.40
3984	NASDAQ	PNBK	Fri, Oct 24, 2014	17.77	19.00	17.40	18.51
3983	NASDAQ	PNBK	Thu, Oct 23, 2014	18.30	18.80	18.20	18.20
3982	NASDAQ	PNBK	Tue, Oct 21, 2014	19.20	19.30	18.30	18.50
3981	NASDAQ	PNBK	Mon, Oct 20, 2014	18.40	18.40	18.40	18.40
3980	NASDAQ	PNBK	Fri, Oct 17, 2014	18.20	18.80	18.17	18.80
3979	NASDAQ	PNBK	Thu, Oct 16, 2014	16.70	19.10	16.50	17.60
3978	NASDAQ	PNBK	Wed, Oct 15, 2014	16.80	18.20	16.80	16.90
3977	NASDAQ	PNBK	Tue, Oct 14, 2014	17.20	19.40	16.70	16.80
3976	NASDAQ	PNBK	Mon, Oct 13, 2014	16.00	17.65	16.00	17.21
3975	NASDAQ	PNBK	Thu, Oct 9, 2014	18.20	18.40	18.20	18.20
3974	NASDAQ	PNBK	Wed, Oct 8, 2014	18.20	18.52	18.20	18.50
3973	NASDAQ	PNBK	Tue, Oct 7, 2014	18.60	19.00	17.70	18.40
3972	NASDAQ	PNBK	Mon, Oct 6, 2014	18.20	18.20	18.00	18.00
3971	NASDAQ	PNBK	Fri, Oct 3, 2014	17.20	18.30	17.20	17.90
3970	NASDAQ	PNBK	Thu, Oct 2, 2014	16.70	17.10	16.70	17.10
3969	NASDAQ	PNBK	Wed, Oct 1, 2014	17.40	17.40	17.00	17.20
3968	NASDAQ	PNBK	Tue, Sep 30, 2014	16.90	17.40	16.70	17.40
3967	NASDAQ	PNBK	Mon, Sep 29, 2014	16.70	17.20	16.70	17.10
3966	NASDAQ	PNBK	Fri, Sep 26, 2014	17.00	17.40	17.40	17.40
3965	NASDAQ	PNBK	Thu, Sep 25, 2014	17.50	17.50	17.42	17.50
3964	NASDAQ	PNBK	Wed, Sep 24, 2014	17.60	17.80	17.50	17.80
3963	NASDAQ	PNBK	Tue, Sep 23, 2014	17.80	18.00	17.50	17.90
3962	NASDAQ	PNBK	Fri, Sep 19, 2014	18.00	18.02	17.30	17.80
3961	NASDAQ	PNBK	Thu, Sep 18, 2014	17.90	18.12	18.03	18.03
3960	NASDAQ	PNBK	Wed, Sep 17, 2014	17.40	18.68	17.40	17.60
3959	NASDAQ	PNBK	Tue, Sep 16, 2014	17.60	17.70	17.50	17.50
3958	NASDAQ	PNBK	Mon, Sep 15, 2014	17.80	18.30	17.80	18.30
3957	NASDAQ	PNBK	Fri, Sep 12, 2014	18.40	18.40	17.80	17.94
3956	NASDAQ	PNBK	Thu, Sep 11, 2014	18.20	18.30	17.90	17.90
3955	NASDAQ	PNBK	Wed, Sep 10, 2014	18.30	18.52	18.20	18.20
3954	NASDAQ	PNBK	Tue, Sep 9, 2014	18.30	19.90	18.30	18.60
3953	NASDAQ	PNBK	Mon, Sep 8, 2014	20.20	20.20	18.60	19.20
3952	NASDAQ	PNBK	Fri, Sep 5, 2014	18.40	18.65	18.30	18.40
3951	NASDAQ	PNBK	Thu, Sep 4, 2014	18.20	18.90	18.19	18.50
3950	NASDAQ	PNBK	Wed, Sep 3, 2014	18.40	18.40	18.06	18.20
3949	NASDAQ	PNBK	Tue, Sep 2, 2014	17.80	18.50	17.80	18.10
3948	NASDAQ	PNBK	Fri, Aug 29, 2014	17.90	18.60	17.90	18.60
3947	NASDAQ	PNBK	Thu, Aug 28, 2014	17.60	18.70	17.60	18.60
3946	NASDAQ	PNBK	Wed, Aug 27, 2014	17.72	17.72	17.72	17.72
3945	NASDAQ	PNBK	Tue, Aug 26, 2014	18.20	18.20	17.50	17.80
3944	NASDAQ	PNBK	Mon, Aug 25, 2014	18.80	18.80	17.50	17.75
3943	NASDAQ	PNBK	Fri, Aug 22, 2014	18.80	18.80	18.06	18.40
3942	NASDAQ	PNBK	Thu, Aug 21, 2014	17.70	18.29	17.70	18.10
3941	NASDAQ	PNBK	Wed, Aug 20, 2014	17.60	18.10	17.60	17.90
3940	NASDAQ	PNBK	Tue, Aug 19, 2014	18.00	18.00	17.60	17.70
3939	NASDAQ	PNBK	Mon, Aug 18, 2014	18.50	18.50	17.60	18.00
3938	NASDAQ	PNBK	Fri, Aug 15, 2014	18.40	18.40	17.70	17.80
3937	NASDAQ	PNBK	Thu, Aug 14, 2014	18.40	18.40	17.40	17.40
3936	NASDAQ	PNBK	Wed, Aug 13, 2014	17.70	18.30	17.55	18.00
3935	NASDAQ	PNBK	Tue, Aug 12, 2014	17.40	18.00	17.32	17.50
3934	NASDAQ	PNBK	Mon, Aug 11, 2014	18.00	18.00	17.51	17.70
3933	NASDAQ	PNBK	Fri, Aug 8, 2014	17.60	18.00	17.30	18.00
3932	NASDAQ	PNBK	Thu, Aug 7, 2014	17.20	17.60	17.00	17.60
3931	NASDAQ	PNBK	Wed, Aug 6, 2014	19.00	19.00	17.60	17.80
3930	NASDAQ	PNBK	Tue, Aug 5, 2014	19.80	19.80	19.00	19.10
3929	NASDAQ	PNBK	Mon, Aug 4, 2014	20.50	20.50	19.00	19.00
3928	NASDAQ	PNBK	Fri, Aug 1, 2014	20.02	20.50	19.80	20.20
3927	NASDAQ	PNBK	Thu, Jul 31, 2014	20.55	20.90	20.00	20.10
3926	NASDAQ	PNBK	Wed, Jul 30, 2014	20.60	21.00	19.80	20.30
3925	NASDAQ	PNBK	Tue, Jul 29, 2014	19.40	21.40	19.40	19.70
3924	NASDAQ	PNBK	Mon, Jul 28, 2014	20.90	20.90	19.20	19.41
3923	NASDAQ	PNBK	Fri, Jul 25, 2014	21.00	21.00	19.00	19.90
3922	NASDAQ	PNBK	Thu, Jul 24, 2014	15.60	23.80	15.00	19.70
3921	NASDAQ	PNBK	Wed, Jul 23, 2014	14.60	15.40	14.60	15.20
3920	NASDAQ	PNBK	Tue, Jul 22, 2014	15.10	15.60	14.60	15.00
3919	NASDAQ	PNBK	Mon, Jul 21, 2014	14.80	15.30	14.30	14.70
3918	NASDAQ	PNBK	Fri, Jul 18, 2014	14.20	15.50	13.40	15.07
3917	NASDAQ	PNBK	Thu, Jul 17, 2014	14.50	14.90	14.30	14.60
3916	NASDAQ	PNBK	Wed, Jul 16, 2014	14.00	14.44	14.00	14.10
3915	NASDAQ	PNBK	Tue, Jul 15, 2014	14.00	14.20	14.00	14.20
3914	NASDAQ	PNBK	Mon, Jul 14, 2014	14.10	14.90	14.00	14.00
3913	NASDAQ	PNBK	Fri, Jul 11, 2014	14.00	14.40	14.00	14.00
3912	NASDAQ	PNBK	Thu, Jul 10, 2014	14.00	14.30	14.00	14.00
3911	NASDAQ	PNBK	Wed, Jul 9, 2014	14.00	15.00	14.00	14.30
3910	NASDAQ	PNBK	Tue, Jul 8, 2014	14.10	15.00	14.00	14.00
3909	NASDAQ	PNBK	Mon, Jul 7, 2014	14.90	14.90	14.10	14.10
3908	NASDAQ	PNBK	Thu, Jul 3, 2014	14.30	15.23	14.30	14.80
3907	NASDAQ	PNBK	Wed, Jul 2, 2014	14.30	14.80	14.10	14.40
3906	NASDAQ	PNBK	Tue, Jul 1, 2014	14.10	14.80	14.00	14.80
3905	NASDAQ	PNBK	Mon, Jun 30, 2014	14.00	14.90	14.00	14.20
3904	NASDAQ	PNBK	Fri, Jun 27, 2014	14.00	14.90	14.00	14.90
3903	NASDAQ	PNBK	Thu, Jun 26, 2014	14.50	15.65	14.20	14.50
3902	NASDAQ	PNBK	Wed, Jun 25, 2014	14.00	14.60	14.00	14.60
3901	NASDAQ	PNBK	Tue, Jun 24, 2014	14.00	14.80	14.00	14.60
3900	NASDAQ	PNBK	Mon, Jun 23, 2014	14.00	14.00	14.00	14.00
3899	NASDAQ	PNBK	Fri, Jun 20, 2014	14.20	14.20	14.00	14.00
3898	NASDAQ	PNBK	Thu, Jun 19, 2014	15.10	15.10	14.30	14.30
3897	NASDAQ	PNBK	Wed, Jun 18, 2014	13.70	13.70	13.40	13.40
3896	NASDAQ	PNBK	Tue, Jun 17, 2014	14.50	16.00	13.80	14.50
3895	NASDAQ	PNBK	Mon, Jun 16, 2014	14.00	17.40	12.51	14.20
3894	NASDAQ	PNBK	Fri, Jun 13, 2014	12.83	13.70	12.80	13.70
3893	NASDAQ	PNBK	Thu, Jun 12, 2014	13.16	13.16	13.00	13.11
3892	NASDAQ	PNBK	Wed, Jun 11, 2014	12.80	13.10	12.80	13.10
3891	NASDAQ	PNBK	Tue, Jun 10, 2014	13.00	13.10	13.00	13.10
3890	NASDAQ	PNBK	Mon, Jun 9, 2014	12.50	13.02	12.50	13.02
3889	NASDAQ	PNBK	Fri, Jun 6, 2014	12.70	12.70	12.70	12.70
3888	NASDAQ	PNBK	Thu, Jun 5, 2014	12.80	12.90	12.80	12.80
3887	NASDAQ	PNBK	Tue, Jun 3, 2014	13.20	12.90	12.60	12.62
3886	NASDAQ	PNBK	Mon, Jun 2, 2014	13.00	13.00	12.90	13.00
3885	NASDAQ	PNBK	Fri, May 30, 2014	13.10	13.10	13.00	13.00
3884	NASDAQ	PNBK	Thu, May 29, 2014	12.99	13.10	12.95	13.10
3883	NASDAQ	PNBK	Wed, May 28, 2014	13.09	13.09	13.09	13.09
3882	NASDAQ	PNBK	Tue, May 27, 2014	12.50	13.00	12.00	13.00
3881	NASDAQ	PNBK	Thu, May 22, 2014	12.90	12.90	12.90	12.90
3880	NASDAQ	PNBK	Wed, May 21, 2014	12.60	12.60	12.60	12.60
3879	NASDAQ	PNBK	Tue, May 20, 2014	12.60	12.60	12.60	12.60
3878	NASDAQ	PNBK	Mon, May 19, 2014	12.60	13.00	12.50	12.50
3877	NASDAQ	PNBK	Fri, May 16, 2014	12.70	12.70	12.50	12.50
3876	NASDAQ	PNBK	Wed, May 14, 2014	13.00	13.00	13.00	13.00
3875	NASDAQ	PNBK	Tue, May 13, 2014	12.50	13.00	12.50	13.00
3874	NASDAQ	PNBK	Mon, May 12, 2014	12.50	12.50	12.50	12.50
3873	NASDAQ	PNBK	Fri, May 9, 2014	12.50	12.80	12.50	12.80
3872	NASDAQ	PNBK	Thu, May 8, 2014	12.50	12.50	12.50	12.50
3871	NASDAQ	PNBK	Wed, May 7, 2014	13.20	13.20	12.60	12.60
3870	NASDAQ	PNBK	Tue, May 6, 2014	12.80	12.80	12.80	12.80
3869	NASDAQ	PNBK	Mon, May 5, 2014	12.61	12.63	12.61	12.63
3868	NASDAQ	PNBK	Fri, May 2, 2014	12.90	12.90	12.90	12.90
3867	NASDAQ	PNBK	Wed, Apr 30, 2014	12.90	12.90	12.90	12.90
3866	NASDAQ	PNBK	Tue, Apr 29, 2014	12.60	12.70	12.50	12.60
3865	NASDAQ	PNBK	Mon, Apr 28, 2014	12.69	12.70	12.50	12.51
3864	NASDAQ	PNBK	Fri, Apr 25, 2014	12.60	12.90	12.60	12.90
3863	NASDAQ	PNBK	Thu, Apr 24, 2014	12.50	12.50	12.50	12.50
3862	NASDAQ	PNBK	Wed, Apr 23, 2014	12.50	12.90	12.50	12.50
3861	NASDAQ	PNBK	Tue, Apr 22, 2014	12.80	12.80	12.50	12.50
3860	NASDAQ	PNBK	Mon, Apr 21, 2014	12.80	13.90	12.50	12.80
3859	NASDAQ	PNBK	Thu, Apr 17, 2014	13.90	13.90	12.50	12.50
3858	NASDAQ	PNBK	Tue, Apr 15, 2014	13.20	13.30	13.20	13.20
3857	NASDAQ	PNBK	Mon, Apr 14, 2014	13.30	13.40	13.30	13.40
3856	NASDAQ	PNBK	Fri, Apr 11, 2014	13.19	13.50	13.19	13.50
3855	NASDAQ	PNBK	Thu, Apr 10, 2014	13.50	13.50	13.10	13.10
3854	NASDAQ	PNBK	Wed, Apr 9, 2014	13.00	13.00	13.00	13.00
3853	NASDAQ	PNBK	Tue, Apr 8, 2014	13.20	13.20	13.20	13.20
3852	NASDAQ	PNBK	Mon, Apr 7, 2014	13.00	13.41	13.00	13.30
3851	NASDAQ	PNBK	Fri, Apr 4, 2014	13.10	13.30	13.10	13.30
3850	NASDAQ	PNBK	Thu, Apr 3, 2014	13.30	13.30	13.30	13.30
3849	NASDAQ	PNBK	Wed, Apr 2, 2014	13.30	13.40	13.20	13.40
3848	NASDAQ	PNBK	Tue, Apr 1, 2014	12.99	13.40	12.99	13.10
3847	NASDAQ	PNBK	Mon, Mar 31, 2014	12.91	13.00	12.81	12.81
3846	NASDAQ	PNBK	Fri, Mar 28, 2014	12.80	13.13	12.80	13.00
3845	NASDAQ	PNBK	Thu, Mar 27, 2014	13.30	13.30	12.70	12.85
3844	NASDAQ	PNBK	Wed, Mar 26, 2014	13.36	13.36	13.36	13.36
3843	NASDAQ	PNBK	Tue, Mar 25, 2014	13.29	13.29	13.29	13.29
3842	NASDAQ	PNBK	Mon, Mar 24, 2014	13.10	13.39	13.10	13.39
3841	NASDAQ	PNBK	Fri, Mar 21, 2014	12.80	13.30	12.80	13.30
3840	NASDAQ	PNBK	Thu, Mar 20, 2014	13.20	13.20	13.20	13.20
3839	NASDAQ	PNBK	Wed, Mar 19, 2014	12.90	12.90	12.90	12.90
3838	NASDAQ	PNBK	Tue, Mar 18, 2014	12.80	13.20	12.80	13.10
3837	NASDAQ	PNBK	Mon, Mar 17, 2014	13.20	13.20	12.50	13.20
3836	NASDAQ	PNBK	Fri, Mar 14, 2014	12.70	12.90	12.70	12.90
3835	NASDAQ	PNBK	Thu, Mar 13, 2014	13.40	13.40	12.60	12.60
3834	NASDAQ	PNBK	Wed, Mar 12, 2014	13.10	13.40	13.10	13.36
3833	NASDAQ	PNBK	Tue, Mar 11, 2014	13.50	13.50	13.10	13.20
3832	NASDAQ	PNBK	Mon, Mar 10, 2014	13.00	13.10	13.00	13.10
3831	NASDAQ	PNBK	Fri, Mar 7, 2014	13.00	13.00	12.75	12.75
3830	NASDAQ	PNBK	Thu, Mar 6, 2014	13.10	13.10	13.00	13.00
3829	NASDAQ	PNBK	Wed, Mar 5, 2014	13.20	13.20	12.50	13.00
3828	NASDAQ	PNBK	Tue, Mar 4, 2014	13.40	13.30	12.80	13.30
3827	NASDAQ	PNBK	Mon, Mar 3, 2014	12.70	13.00	12.40	12.50
3826	NASDAQ	PNBK	Fri, Feb 28, 2014	12.40	13.10	12.40	12.74
3825	NASDAQ	PNBK	Thu, Feb 27, 2014	12.80	13.40	12.40	12.50
3824	NASDAQ	PNBK	Wed, Feb 26, 2014	13.30	13.30	12.40	12.42
3823	NASDAQ	PNBK	Tue, Feb 25, 2014	12.90	13.40	12.50	13.40
3822	NASDAQ	PNBK	Mon, Feb 24, 2014	12.40	12.90	12.40	12.80
3821	NASDAQ	PNBK	Fri, Feb 21, 2014	12.51	12.65	12.40	12.40
3820	NASDAQ	PNBK	Thu, Feb 20, 2014	12.80	13.47	12.50	12.90
3819	NASDAQ	PNBK	Wed, Feb 19, 2014	12.90	12.90	12.80	12.80
3818	NASDAQ	PNBK	Tue, Feb 18, 2014	13.01	13.60	13.00	13.10
3817	NASDAQ	PNBK	Fri, Feb 14, 2014	12.20	14.00	12.20	12.50
3816	NASDAQ	PNBK	Thu, Feb 13, 2014	10.80	12.20	11.09	12.20
3815	NASDAQ	PNBK	Wed, Feb 12, 2014	11.10	11.40	10.61	10.70
3814	NASDAQ	PNBK	Tue, Feb 11, 2014	11.00	11.00	10.80	10.90
3813	NASDAQ	PNBK	Mon, Feb 10, 2014	10.00	11.00	10.00	10.20
3812	NASDAQ	PNBK	Fri, Feb 7, 2014	10.10	10.27	10.00	10.20
3811	NASDAQ	PNBK	Thu, Feb 6, 2014	10.10	10.50	9.92	10.20
3810	NASDAQ	PNBK	Wed, Feb 5, 2014	9.70	10.00	9.70	9.92
3809	NASDAQ	PNBK	Tue, Feb 4, 2014	10.10	10.10	9.70	10.00
3808	NASDAQ	PNBK	Mon, Feb 3, 2014	10.40	10.50	10.00	10.00
3807	NASDAQ	PNBK	Fri, Jan 31, 2014	10.20	10.40	10.00	10.00
3806	NASDAQ	PNBK	Wed, Jan 29, 2014	9.80	10.20	9.60	9.94
3805	NASDAQ	PNBK	Tue, Jan 28, 2014	10.50	10.50	9.70	9.70
3804	NASDAQ	PNBK	Mon, Jan 27, 2014	10.00	10.10	9.95	10.00
3803	NASDAQ	PNBK	Fri, Jan 24, 2014	10.60	10.89	10.00	10.00
3802	NASDAQ	PNBK	Thu, Jan 23, 2014	10.50	10.80	10.20	10.30
3801	NASDAQ	PNBK	Tue, Jan 21, 2014	10.40	10.89	10.40	10.50
3800	NASDAQ	PNBK	Fri, Jan 17, 2014	10.60	10.80	10.30	10.50
3799	NASDAQ	PNBK	Thu, Jan 16, 2014	10.50	10.66	10.50	10.60
3798	NASDAQ	PNBK	Wed, Jan 15, 2014	10.80	10.80	10.70	10.70
3797	NASDAQ	PNBK	Tue, Jan 14, 2014	10.80	10.90	10.50	10.70
3796	NASDAQ	PNBK	Mon, Jan 13, 2014	10.60	11.00	10.60	10.90
3795	NASDAQ	PNBK	Fri, Jan 10, 2014	10.50	11.40	10.50	10.90
3794	NASDAQ	PNBK	Thu, Jan 9, 2014	11.40	11.49	11.00	11.10
3793	NASDAQ	PNBK	Wed, Jan 8, 2014	10.71	10.80	10.60	10.80
3792	NASDAQ	PNBK	Tue, Jan 7, 2014	11.10	11.50	10.70	11.00
3791	NASDAQ	PNBK	Mon, Jan 6, 2014	11.00	11.10	10.50	10.50
3790	NASDAQ	PNBK	Fri, Jan 3, 2014	10.40	11.00	10.39	10.50
3789	NASDAQ	PNBK	Thu, Jan 2, 2014	10.30	10.49	10.49	10.49
3788	NASDAQ	PNBK	Tue, Dec 31, 2013	10.50	10.80	10.40	10.40
3787	NASDAQ	PNBK	Mon, Dec 30, 2013	10.60	10.65	10.50	10.50
3786	NASDAQ	PNBK	Fri, Dec 27, 2013	10.60	10.90	10.60	10.60
3785	NASDAQ	PNBK	Thu, Dec 26, 2013	10.80	11.00	10.60	10.70
3784	NASDAQ	PNBK	Tue, Dec 24, 2013	10.80	10.80	10.80	10.80
3783	NASDAQ	PNBK	Mon, Dec 23, 2013	10.60	10.90	10.50	10.50
3782	NASDAQ	PNBK	Fri, Dec 20, 2013	11.10	11.10	10.50	10.60
3781	NASDAQ	PNBK	Thu, Dec 19, 2013	10.50	10.70	10.20	10.30
3780	NASDAQ	PNBK	Wed, Dec 18, 2013	10.50	10.70	10.40	10.60
3779	NASDAQ	PNBK	Tue, Dec 17, 2013	10.60	11.10	10.10	10.64
3778	NASDAQ	PNBK	Mon, Dec 16, 2013	10.60	10.90	10.50	10.60
3777	NASDAQ	PNBK	Fri, Dec 13, 2013	10.60	10.60	10.41	10.54
3776	NASDAQ	PNBK	Wed, Dec 11, 2013	10.50	10.60	10.46	10.46
3775	NASDAQ	PNBK	Tue, Dec 10, 2013	10.40	10.60	10.20	10.20
3774	NASDAQ	PNBK	Mon, Dec 9, 2013	10.50	10.70	10.30	10.30
3773	NASDAQ	PNBK	Fri, Dec 6, 2013	10.50	10.70	10.50	10.50
3772	NASDAQ	PNBK	Wed, Dec 4, 2013	10.70	10.70	10.40	10.65
3771	NASDAQ	PNBK	Tue, Dec 3, 2013	10.70	10.80	10.60	10.60
3770	NASDAQ	PNBK	Mon, Dec 2, 2013	10.60	10.80	10.50	10.65
3769	NASDAQ	PNBK	Fri, Nov 29, 2013	10.50	10.55	10.49	10.50
3768	NASDAQ	PNBK	Wed, Nov 27, 2013	10.51	10.60	10.50	10.60
3767	NASDAQ	PNBK	Tue, Nov 26, 2013	10.76	10.80	10.50	10.50
3766	NASDAQ	PNBK	Mon, Nov 25, 2013	10.30	10.90	10.30	10.49
3765	NASDAQ	PNBK	Fri, Nov 22, 2013	10.90	11.10	10.60	11.10
3764	NASDAQ	PNBK	Thu, Nov 21, 2013	10.30	10.90	10.19	10.90
3763	NASDAQ	PNBK	Wed, Nov 20, 2013	10.50	10.50	10.50	10.50
3762	NASDAQ	PNBK	Tue, Nov 19, 2013	10.90	11.00	10.90	11.00
3761	NASDAQ	PNBK	Mon, Nov 18, 2013	11.49	11.49	10.50	10.60
3760	NASDAQ	PNBK	Fri, Nov 15, 2013	11.41	11.60	11.10	11.60
3759	NASDAQ	PNBK	Thu, Nov 14, 2013	11.60	11.60	11.59	11.60
3758	NASDAQ	PNBK	Wed, Nov 13, 2013	11.70	11.70	11.60	11.60
3757	NASDAQ	PNBK	Tue, Nov 12, 2013	12.00	12.00	11.60	12.00
3756	NASDAQ	PNBK	Mon, Nov 11, 2013	12.10	12.30	12.10	12.30
3755	NASDAQ	PNBK	Fri, Nov 8, 2013	12.10	12.30	12.10	12.15
3754	NASDAQ	PNBK	Thu, Nov 7, 2013	11.80	11.80	11.69	11.79
3753	NASDAQ	PNBK	Wed, Nov 6, 2013	11.70	11.80	11.60	11.80
3752	NASDAQ	PNBK	Tue, Nov 5, 2013	12.00	12.00	11.80	11.80
3751	NASDAQ	PNBK	Fri, Nov 1, 2013	12.10	12.10	11.80	11.80
3750	NASDAQ	PNBK	Thu, Oct 31, 2013	12.00	12.10	12.00	12.10
3749	NASDAQ	PNBK	Wed, Oct 30, 2013	12.10	12.11	12.10	12.10
3748	NASDAQ	PNBK	Tue, Oct 29, 2013	11.60	12.40	11.60	12.09
3747	NASDAQ	PNBK	Mon, Oct 28, 2013	12.30	12.30	12.00	12.00
3746	NASDAQ	PNBK	Fri, Oct 25, 2013	12.50	13.00	12.00	12.50
3745	NASDAQ	PNBK	Thu, Oct 24, 2013	12.20	13.30	12.20	12.50
3744	NASDAQ	PNBK	Wed, Oct 23, 2013	12.50	12.50	12.20	12.20
3743	NASDAQ	PNBK	Tue, Oct 22, 2013	12.60	13.30	12.60	12.60
3742	NASDAQ	PNBK	Mon, Oct 21, 2013	12.60	13.30	12.50	12.50
3741	NASDAQ	PNBK	Fri, Oct 18, 2013	12.80	12.90	12.70	12.70
3740	NASDAQ	PNBK	Thu, Oct 17, 2013	12.80	13.30	12.50	13.30
3739	NASDAQ	PNBK	Wed, Oct 16, 2013	13.00	13.00	12.80	12.80
3738	NASDAQ	PNBK	Tue, Oct 15, 2013	13.20	13.30	13.00	13.21
3737	NASDAQ	PNBK	Fri, Oct 11, 2013	13.40	13.40	13.39	13.39
3736	NASDAQ	PNBK	Thu, Oct 10, 2013	13.10	13.39	12.80	13.36
3735	NASDAQ	PNBK	Wed, Oct 9, 2013	13.00	13.70	13.00	13.70
3734	NASDAQ	PNBK	Tue, Oct 8, 2013	13.32	13.32	12.80	13.00
3733	NASDAQ	PNBK	Mon, Oct 7, 2013	13.89	13.90	13.00	13.50
3732	NASDAQ	PNBK	Fri, Oct 4, 2013	13.10	13.90	13.00	13.90
3731	NASDAQ	PNBK	Thu, Oct 3, 2013	13.20	13.20	13.20	13.20
3730	NASDAQ	PNBK	Wed, Oct 2, 2013	13.50	13.50	13.30	13.30
3729	NASDAQ	PNBK	Tue, Oct 1, 2013	13.16	13.50	13.16	13.50
3728	NASDAQ	PNBK	Fri, Sep 27, 2013	13.20	13.80	13.20	13.80
3727	NASDAQ	PNBK	Thu, Sep 26, 2013	14.00	14.00	13.90	13.90
3726	NASDAQ	PNBK	Wed, Sep 25, 2013	13.36	13.36	13.36	13.36
3725	NASDAQ	PNBK	Tue, Sep 24, 2013	13.60	14.00	13.60	14.00
3724	NASDAQ	PNBK	Mon, Sep 23, 2013	13.30	13.70	13.30	13.70
3723	NASDAQ	PNBK	Fri, Sep 20, 2013	12.90	13.30	12.90	13.30
3722	NASDAQ	PNBK	Thu, Sep 19, 2013	13.50	13.60	13.50	13.60
3721	NASDAQ	PNBK	Wed, Sep 18, 2013	13.80	13.80	13.60	13.60
3720	NASDAQ	PNBK	Tue, Sep 17, 2013	14.00	14.00	13.90	13.90
3719	NASDAQ	PNBK	Mon, Sep 16, 2013	14.00	14.00	13.90	13.90
3718	NASDAQ	PNBK	Fri, Sep 13, 2013	14.00	14.00	13.72	14.00
3717	NASDAQ	PNBK	Thu, Sep 12, 2013	14.00	14.00	13.80	14.00
3716	NASDAQ	PNBK	Wed, Sep 11, 2013	13.30	14.00	13.30	14.00
3715	NASDAQ	PNBK	Tue, Sep 10, 2013	14.00	14.00	13.90	14.00
3714	NASDAQ	PNBK	Mon, Sep 9, 2013	13.90	14.00	13.80	14.00
3713	NASDAQ	PNBK	Fri, Sep 6, 2013	13.90	14.00	12.90	13.68
3712	NASDAQ	PNBK	Fri, Aug 30, 2013	13.90	13.90	13.90	13.90
3711	NASDAQ	PNBK	Thu, Aug 29, 2013	13.62	13.62	13.60	13.60
3710	NASDAQ	PNBK	Wed, Aug 28, 2013	13.40	13.40	13.30	13.40
3709	NASDAQ	PNBK	Tue, Aug 27, 2013	13.50	13.50	13.50	13.50
3708	NASDAQ	PNBK	Mon, Aug 26, 2013	13.50	13.50	13.50	13.50
3707	NASDAQ	PNBK	Fri, Aug 23, 2013	13.60	13.60	13.60	13.60
3706	NASDAQ	PNBK	Thu, Aug 22, 2013	13.55	13.55	13.55	13.55
3705	NASDAQ	PNBK	Wed, Aug 21, 2013	13.50	13.60	13.50	13.60
3704	NASDAQ	PNBK	Tue, Aug 20, 2013	13.70	13.90	13.70	13.90
3703	NASDAQ	PNBK	Mon, Aug 19, 2013	13.40	13.70	13.30	13.70
3702	NASDAQ	PNBK	Fri, Aug 16, 2013	13.41	13.70	13.40	13.70
3701	NASDAQ	PNBK	Thu, Aug 15, 2013	13.70	13.70	13.60	13.70
3700	NASDAQ	PNBK	Wed, Aug 14, 2013	13.70	13.70	13.70	13.70
3699	NASDAQ	PNBK	Tue, Aug 13, 2013	13.60	13.60	13.60	13.60
3698	NASDAQ	PNBK	Mon, Aug 12, 2013	13.90	14.00	12.90	14.00
3697	NASDAQ	PNBK	Fri, Aug 9, 2013	13.50	13.90	13.50	13.90
3696	NASDAQ	PNBK	Thu, Aug 8, 2013	13.96	13.96	13.96	13.96
3695	NASDAQ	PNBK	Wed, Aug 7, 2013	13.83	13.83	13.83	13.83
3694	NASDAQ	PNBK	Mon, Aug 5, 2013	13.80	14.60	13.80	14.50
3693	NASDAQ	PNBK	Thu, Aug 1, 2013	13.70	13.70	13.70	13.70
3692	NASDAQ	PNBK	Wed, Jul 31, 2013	13.50	14.50	13.30	14.00
3691	NASDAQ	PNBK	Tue, Jul 30, 2013	13.50	14.50	13.30	14.50
3690	NASDAQ	PNBK	Mon, Jul 29, 2013	13.60	13.60	13.50	13.60
3689	NASDAQ	PNBK	Thu, Jul 25, 2013	14.00	14.00	14.00	14.00
3688	NASDAQ	PNBK	Wed, Jul 24, 2013	14.70	14.70	14.10	14.10
3687	NASDAQ	PNBK	Tue, Jul 23, 2013	14.60	14.70	14.10	14.10
3686	NASDAQ	PNBK	Mon, Jul 22, 2013	14.70	14.70	14.40	14.70
3685	NASDAQ	PNBK	Fri, Jul 19, 2013	14.00	14.60	14.00	14.60
3684	NASDAQ	PNBK	Thu, Jul 18, 2013	13.70	13.70	13.70	13.70
3683	NASDAQ	PNBK	Wed, Jul 17, 2013	13.50	13.60	13.50	13.60
3682	NASDAQ	PNBK	Tue, Jul 16, 2013	13.50	13.50	13.50	13.50
3681	NASDAQ	PNBK	Mon, Jul 15, 2013	13.50	13.50	13.50	13.50
3680	NASDAQ	PNBK	Fri, Jul 12, 2013	13.50	13.50	13.50	13.50
3679	NASDAQ	PNBK	Thu, Jul 11, 2013	14.60	14.60	13.60	13.60
3678	NASDAQ	PNBK	Wed, Jul 10, 2013	13.60	13.94	13.60	13.60
3677	NASDAQ	PNBK	Tue, Jul 9, 2013	13.40	14.00	13.40	13.40
3676	NASDAQ	PNBK	Mon, Jul 8, 2013	14.70	14.70	13.40	13.40
3675	NASDAQ	PNBK	Fri, Jul 5, 2013	13.50	13.50	13.50	13.50
3674	NASDAQ	PNBK	Wed, Jul 3, 2013	13.30	13.30	13.30	13.30
3673	NASDAQ	PNBK	Tue, Jul 2, 2013	13.30	13.50	13.30	13.50
3672	NASDAQ	PNBK	Mon, Jul 1, 2013	13.30	14.80	13.10	13.30
3671	NASDAQ	PNBK	Fri, Jun 28, 2013	14.10	14.50	13.10	13.10
3670	NASDAQ	PNBK	Thu, Jun 27, 2013	14.20	14.80	14.20	14.50
3669	NASDAQ	PNBK	Wed, Jun 26, 2013	13.20	14.10	13.20	13.80
3668	NASDAQ	PNBK	Tue, Jun 25, 2013	13.20	14.10	13.04	14.10
3667	NASDAQ	PNBK	Mon, Jun 24, 2013	15.10	15.10	13.00	13.00
3666	NASDAQ	PNBK	Fri, Jun 21, 2013	14.70	15.10	13.32	15.10
3665	NASDAQ	PNBK	Thu, Jun 20, 2013	13.59	13.60	12.80	13.20
3664	NASDAQ	PNBK	Wed, Jun 19, 2013	13.50	14.00	12.80	12.90
3663	NASDAQ	PNBK	Tue, Jun 18, 2013	14.10	15.30	13.50	14.00
3662	NASDAQ	PNBK	Mon, Jun 17, 2013	13.00	13.00	12.80	12.80
3661	NASDAQ	PNBK	Fri, Jun 14, 2013	13.00	13.00	13.00	13.00
3660	NASDAQ	PNBK	Thu, Jun 13, 2013	13.00	13.00	13.00	13.00
3659	NASDAQ	PNBK	Wed, Jun 12, 2013	13.30	13.30	13.00	13.00
3658	NASDAQ	PNBK	Tue, Jun 11, 2013	15.00	14.50	13.00	13.20
3657	NASDAQ	PNBK	Mon, Jun 10, 2013	13.80	13.80	13.60	13.60
3656	NASDAQ	PNBK	Fri, Jun 7, 2013	13.15	14.20	12.80	12.80
3655	NASDAQ	PNBK	Tue, Jun 4, 2013	13.70	13.90	13.70	13.90
3654	NASDAQ	PNBK	Mon, Jun 3, 2013	13.90	13.90	13.90	13.90
3653	NASDAQ	PNBK	Fri, May 31, 2013	13.10	14.00	13.10	13.69
3652	NASDAQ	PNBK	Thu, May 30, 2013	13.35	13.35	13.35	13.35
3651	NASDAQ	PNBK	Tue, May 28, 2013	12.50	12.50	12.50	12.50
3650	NASDAQ	PNBK	Fri, May 24, 2013	12.50	13.00	12.50	13.00
3649	NASDAQ	PNBK	Thu, May 23, 2013	12.90	12.90	12.30	12.50
3648	NASDAQ	PNBK	Wed, May 22, 2013	12.50	12.90	12.50	12.90
3647	NASDAQ	PNBK	Tue, May 21, 2013	12.70	12.90	12.50	12.80
3646	NASDAQ	PNBK	Mon, May 20, 2013	12.70	12.70	12.70	12.70
3645	NASDAQ	PNBK	Fri, May 17, 2013	12.90	13.00	12.50	12.80
3644	NASDAQ	PNBK	Thu, May 16, 2013	12.50	12.50	12.50	12.50
3643	NASDAQ	PNBK	Wed, May 15, 2013	13.00	13.00	12.40	12.50
3642	NASDAQ	PNBK	Tue, May 14, 2013	12.50	13.01	12.50	13.00
3641	NASDAQ	PNBK	Mon, May 13, 2013	12.90	12.90	12.50	12.50
3640	NASDAQ	PNBK	Fri, May 10, 2013	12.90	12.90	12.90	12.90
3639	NASDAQ	PNBK	Thu, May 9, 2013	13.20	14.07	12.29	12.50
3638	NASDAQ	PNBK	Wed, May 8, 2013	11.70	14.00	11.70	12.20
3637	NASDAQ	PNBK	Tue, May 7, 2013	14.59	14.59	13.90	13.90
3636	NASDAQ	PNBK	Mon, May 6, 2013	14.10	14.10	14.10	14.10
3635	NASDAQ	PNBK	Thu, May 2, 2013	13.10	15.50	13.10	14.10
3634	NASDAQ	PNBK	Tue, Apr 30, 2013	14.80	14.80	14.80	14.80
3633	NASDAQ	PNBK	Mon, Apr 29, 2013	14.60	14.80	13.16	14.80
3632	NASDAQ	PNBK	Fri, Apr 26, 2013	15.32	15.32	14.60	14.60
3631	NASDAQ	PNBK	Tue, Apr 23, 2013	15.30	15.30	15.30	15.30
3630	NASDAQ	PNBK	Mon, Apr 22, 2013	15.70	15.70	15.00	15.00
3629	NASDAQ	PNBK	Fri, Apr 19, 2013	15.70	15.70	15.70	15.70
3628	NASDAQ	PNBK	Thu, Apr 18, 2013	15.10	16.00	15.10	15.85
3627	NASDAQ	PNBK	Wed, Apr 17, 2013	14.60	15.30	14.60	15.30
3626	NASDAQ	PNBK	Tue, Apr 16, 2013	14.60	14.60	14.60	14.60
3625	NASDAQ	PNBK	Mon, Apr 15, 2013	15.10	15.10	14.60	14.80
3624	NASDAQ	PNBK	Fri, Apr 12, 2013	15.10	15.10	15.10	15.10
3623	NASDAQ	PNBK	Thu, Apr 11, 2013	15.50	16.00	15.00	15.10
3622	NASDAQ	PNBK	Wed, Apr 10, 2013	15.40	15.50	15.25	15.40
3621	NASDAQ	PNBK	Tue, Apr 9, 2013	15.20	15.20	15.10	15.10
3620	NASDAQ	PNBK	Mon, Apr 8, 2013	15.20	15.20	15.00	15.00
3619	NASDAQ	PNBK	Fri, Apr 5, 2013	15.00	15.40	15.00	15.10
3618	NASDAQ	PNBK	Thu, Apr 4, 2013	15.20	15.70	15.00	15.00
3617	NASDAQ	PNBK	Wed, Apr 3, 2013	15.85	15.85	15.10	15.20
3616	NASDAQ	PNBK	Tue, Apr 2, 2013	16.30	16.30	16.00	16.00
3615	NASDAQ	PNBK	Mon, Apr 1, 2013	15.90	16.00	15.60	16.00
3614	NASDAQ	PNBK	Thu, Mar 28, 2013	15.80	16.30	15.80	15.90
3613	NASDAQ	PNBK	Wed, Mar 27, 2013	16.60	16.60	16.60	16.60
3612	NASDAQ	PNBK	Tue, Mar 26, 2013	15.50	16.80	15.40	16.80
3611	NASDAQ	PNBK	Mon, Mar 25, 2013	16.00	16.00	16.00	16.00
3610	NASDAQ	PNBK	Thu, Mar 21, 2013	16.40	16.40	15.80	15.80
3609	NASDAQ	PNBK	Wed, Mar 20, 2013	15.89	16.40	15.80	16.40
3608	NASDAQ	PNBK	Tue, Mar 19, 2013	16.50	16.90	15.50	16.00
3607	NASDAQ	PNBK	Mon, Mar 18, 2013	16.50	16.70	16.50	16.70
3606	NASDAQ	PNBK	Fri, Mar 15, 2013	16.40	16.50	16.30	16.30
3605	NASDAQ	PNBK	Thu, Mar 14, 2013	16.50	16.50	16.50	16.50
3604	NASDAQ	PNBK	Wed, Mar 13, 2013	15.70	16.50	15.70	16.50
3603	NASDAQ	PNBK	Tue, Mar 12, 2013	15.60	15.79	15.60	15.79
3602	NASDAQ	PNBK	Mon, Mar 11, 2013	15.70	15.70	15.50	15.50
3601	NASDAQ	PNBK	Fri, Mar 8, 2013	15.70	15.70	15.70	15.70
3600	NASDAQ	PNBK	Thu, Mar 7, 2013	16.00	16.00	16.00	16.00
3599	NASDAQ	PNBK	Wed, Mar 6, 2013	16.20	16.30	16.20	16.20
3598	NASDAQ	PNBK	Tue, Mar 5, 2013	15.50	16.50	15.40	16.10
3597	NASDAQ	PNBK	Fri, Mar 1, 2013	15.20	15.20	15.20	15.20
3596	NASDAQ	PNBK	Thu, Feb 28, 2013	15.75	16.40	15.10	15.20
3595	NASDAQ	PNBK	Wed, Feb 27, 2013	15.80	15.80	15.40	15.40
3594	NASDAQ	PNBK	Mon, Feb 25, 2013	15.60	15.60	15.30	15.30
3593	NASDAQ	PNBK	Thu, Feb 21, 2013	15.69	15.69	15.69	15.69
3592	NASDAQ	PNBK	Wed, Feb 20, 2013	16.00	16.30	16.00	16.30
3591	NASDAQ	PNBK	Tue, Feb 19, 2013	15.90	16.60	15.90	16.50
3590	NASDAQ	PNBK	Fri, Feb 15, 2013	15.20	15.40	15.00	15.40
3589	NASDAQ	PNBK	Thu, Feb 14, 2013	16.20	16.20	16.00	16.00
3588	NASDAQ	PNBK	Wed, Feb 13, 2013	16.10	16.30	16.00	16.30
3587	NASDAQ	PNBK	Tue, Feb 12, 2013	15.50	16.30	15.42	15.70
3586	NASDAQ	PNBK	Mon, Feb 11, 2013	15.80	15.80	15.00	15.00
3585	NASDAQ	PNBK	Thu, Jan 31, 2013	16.20	16.20	16.20	16.20
3584	NASDAQ	PNBK	Wed, Jan 30, 2013	15.00	16.30	14.30	15.90
3583	NASDAQ	PNBK	Tue, Jan 29, 2013	14.50	16.60	14.50	16.10
3582	NASDAQ	PNBK	Mon, Jan 28, 2013	16.10	16.10	14.10	14.10
3581	NASDAQ	PNBK	Fri, Jan 25, 2013	14.70	16.00	14.00	16.00
3580	NASDAQ	PNBK	Thu, Jan 24, 2013	16.10	17.20	15.30	15.40
3579	NASDAQ	PNBK	Wed, Jan 23, 2013	14.00	16.30	14.00	16.30
3578	NASDAQ	PNBK	Tue, Jan 22, 2013	14.30	14.40	12.60	14.10
3577	NASDAQ	PNBK	Fri, Jan 18, 2013	13.40	14.50	13.40	14.40
3576	NASDAQ	PNBK	Thu, Jan 17, 2013	13.50	13.50	13.50	13.50
3575	NASDAQ	PNBK	Wed, Jan 16, 2013	13.20	13.20	13.20	13.20
3574	NASDAQ	PNBK	Tue, Jan 15, 2013	13.10	13.20	13.10	13.20
3573	NASDAQ	PNBK	Fri, Jan 11, 2013	13.20	13.50	12.10	13.50
3572	NASDAQ	PNBK	Thu, Jan 10, 2013	13.50	13.50	13.20	13.20
3571	NASDAQ	PNBK	Wed, Jan 9, 2013	12.60	13.50	12.60	13.50
3570	NASDAQ	PNBK	Tue, Jan 8, 2013	12.20	13.20	12.20	13.00
3569	NASDAQ	PNBK	Mon, Jan 7, 2013	12.40	12.40	11.70	12.40
3568	NASDAQ	PNBK	Fri, Jan 4, 2013	12.40	12.50	12.30	12.30
3567	NASDAQ	PNBK	Thu, Jan 3, 2013	11.70	12.30	11.70	12.30
3566	NASDAQ	PNBK	Wed, Jan 2, 2013	10.80	12.00	10.50	12.00
3565	NASDAQ	PNBK	Mon, Dec 31, 2012	10.50	12.50	10.50	12.50
3564	NASDAQ	PNBK	Fri, Dec 28, 2012	10.80	12.00	10.30	12.00
3563	NASDAQ	PNBK	Thu, Dec 27, 2012	11.04	11.10	10.70	10.80
3562	NASDAQ	PNBK	Wed, Dec 26, 2012	11.40	11.50	11.00	11.00
3561	NASDAQ	PNBK	Mon, Dec 24, 2012	11.90	11.90	11.20	11.20
3560	NASDAQ	PNBK	Fri, Dec 21, 2012	12.00	12.00	11.10	11.10
3559	NASDAQ	PNBK	Thu, Dec 20, 2012	12.40	12.40	11.80	11.80
3558	NASDAQ	PNBK	Wed, Dec 19, 2012	11.50	12.00	11.30	11.30
3557	NASDAQ	PNBK	Tue, Dec 18, 2012	11.70	11.80	11.40	11.60
3556	NASDAQ	PNBK	Mon, Dec 17, 2012	11.80	11.80	11.60	11.80
3555	NASDAQ	PNBK	Fri, Dec 14, 2012	11.50	11.50	11.50	11.50
3554	NASDAQ	PNBK	Thu, Dec 13, 2012	11.00	11.79	11.00	11.79
3553	NASDAQ	PNBK	Wed, Dec 12, 2012	11.60	11.60	11.60	11.60
3552	NASDAQ	PNBK	Tue, Dec 11, 2012	11.50	11.50	11.50	11.50
3551	NASDAQ	PNBK	Mon, Dec 10, 2012	11.70	11.70	11.20	11.20
3550	NASDAQ	PNBK	Fri, Dec 7, 2012	11.50	11.60	11.50	11.60
3549	NASDAQ	PNBK	Thu, Dec 6, 2012	11.50	11.50	11.50	11.50
3548	NASDAQ	PNBK	Wed, Dec 5, 2012	12.00	12.00	11.75	11.75
3547	NASDAQ	PNBK	Tue, Dec 4, 2012	11.40	12.00	11.40	12.00
3546	NASDAQ	PNBK	Mon, Dec 3, 2012	11.50	11.70	11.10	11.40
3545	NASDAQ	PNBK	Fri, Nov 30, 2012	12.10	12.10	11.40	11.50
3544	NASDAQ	PNBK	Thu, Nov 29, 2012	12.70	12.70	12.10	12.10
3543	NASDAQ	PNBK	Wed, Nov 28, 2012	12.60	12.60	12.60	12.60
3542	NASDAQ	PNBK	Tue, Nov 27, 2012	12.50	12.81	11.95	12.50
3541	NASDAQ	PNBK	Mon, Nov 26, 2012	13.00	13.00	12.50	12.50
3540	NASDAQ	PNBK	Wed, Nov 21, 2012	12.50	13.40	11.90	12.50
3539	NASDAQ	PNBK	Tue, Nov 20, 2012	13.30	13.60	11.90	12.50
3538	NASDAQ	PNBK	Mon, Nov 19, 2012	13.00	13.00	13.00	13.00
3537	NASDAQ	PNBK	Thu, Nov 15, 2012	12.40	14.20	12.40	13.50
3536	NASDAQ	PNBK	Wed, Nov 14, 2012	11.80	12.00	11.80	12.00
3535	NASDAQ	PNBK	Tue, Nov 13, 2012	13.20	13.47	12.30	12.30
3534	NASDAQ	PNBK	Mon, Nov 12, 2012	13.50	13.90	12.20	12.90
3533	NASDAQ	PNBK	Fri, Nov 9, 2012	14.80	14.80	11.50	13.50
3532	NASDAQ	PNBK	Thu, Nov 8, 2012	14.60	14.60	14.50	14.50
3531	NASDAQ	PNBK	Tue, Nov 6, 2012	15.10	15.10	14.60	14.60
3530	NASDAQ	PNBK	Thu, Nov 1, 2012	15.20	15.20	15.20	15.20
3529	NASDAQ	PNBK	Wed, Oct 31, 2012	15.20	16.30	15.20	16.30
3528	NASDAQ	PNBK	Fri, Oct 26, 2012	15.30	15.83	15.20	15.20
3527	NASDAQ	PNBK	Thu, Oct 25, 2012	15.20	15.30	15.20	15.20
3526	NASDAQ	PNBK	Wed, Oct 24, 2012	15.20	15.20	15.20	15.20
3525	NASDAQ	PNBK	Tue, Oct 23, 2012	14.50	16.30	14.50	15.20
3524	NASDAQ	PNBK	Mon, Oct 22, 2012	14.50	14.50	14.50	14.50
3523	NASDAQ	PNBK	Fri, Oct 19, 2012	14.60	14.60	14.50	14.50
3522	NASDAQ	PNBK	Tue, Oct 16, 2012	14.80	15.00	14.60	14.60
3521	NASDAQ	PNBK	Mon, Oct 15, 2012	15.00	15.00	15.00	15.00
3520	NASDAQ	PNBK	Fri, Oct 12, 2012	14.60	14.80	14.60	14.60
3519	NASDAQ	PNBK	Thu, Oct 11, 2012	15.40	15.50	14.50	14.50
3518	NASDAQ	PNBK	Wed, Oct 10, 2012	14.90	15.20	14.80	15.20
3517	NASDAQ	PNBK	Tue, Oct 9, 2012	14.80	14.80	14.80	14.80
3516	NASDAQ	PNBK	Thu, Oct 4, 2012	14.90	14.90	14.90	14.90
3515	NASDAQ	PNBK	Wed, Oct 3, 2012	15.00	15.00	15.00	15.00
3514	NASDAQ	PNBK	Tue, Oct 2, 2012	14.80	15.00	14.50	14.60
3513	NASDAQ	PNBK	Mon, Oct 1, 2012	15.00	16.00	15.00	16.00
3512	NASDAQ	PNBK	Fri, Sep 28, 2012	14.80	16.00	14.80	16.00
3511	NASDAQ	PNBK	Tue, Sep 25, 2012	15.20	15.20	14.90	14.90
3510	NASDAQ	PNBK	Mon, Sep 24, 2012	14.80	14.80	14.80	14.80
3509	NASDAQ	PNBK	Fri, Sep 21, 2012	14.50	15.40	14.50	15.40
3508	NASDAQ	PNBK	Tue, Sep 18, 2012	14.80	15.00	14.80	15.00
3507	NASDAQ	PNBK	Mon, Sep 17, 2012	15.00	15.00	14.90	15.00
3506	NASDAQ	PNBK	Fri, Sep 14, 2012	15.00	15.00	14.80	15.00
3505	NASDAQ	PNBK	Thu, Sep 13, 2012	15.00	15.10	14.50	15.00
3504	NASDAQ	PNBK	Wed, Sep 12, 2012	15.00	15.10	15.00	15.00
3503	NASDAQ	PNBK	Tue, Sep 11, 2012	15.00	15.10	14.90	15.00
3502	NASDAQ	PNBK	Mon, Sep 10, 2012	15.60	15.60	15.00	15.00
3501	NASDAQ	PNBK	Fri, Sep 7, 2012	16.30	16.36	16.30	16.30
3500	NASDAQ	PNBK	Wed, Sep 5, 2012	16.40	16.70	16.40	16.40
3499	NASDAQ	PNBK	Tue, Sep 4, 2012	16.40	16.40	16.40	16.40
3498	NASDAQ	PNBK	Fri, Aug 31, 2012	16.30	16.30	16.30	16.30
3497	NASDAQ	PNBK	Thu, Aug 30, 2012	15.61	15.70	15.60	15.70
3496	NASDAQ	PNBK	Wed, Aug 29, 2012	15.70	15.70	15.70	15.70
3495	NASDAQ	PNBK	Mon, Aug 27, 2012	16.30	16.70	16.30	16.60
3494	NASDAQ	PNBK	Fri, Aug 24, 2012	16.40	16.40	16.40	16.40
3493	NASDAQ	PNBK	Thu, Aug 23, 2012	15.90	15.90	15.90	15.90
3492	NASDAQ	PNBK	Wed, Aug 22, 2012	15.80	15.80	15.70	15.80
3491	NASDAQ	PNBK	Tue, Aug 21, 2012	16.60	16.60	16.50	16.50
3490	NASDAQ	PNBK	Thu, Aug 16, 2012	15.80	16.50	15.80	16.50
3489	NASDAQ	PNBK	Wed, Aug 15, 2012	15.60	15.80	15.60	15.70
3488	NASDAQ	PNBK	Wed, Aug 8, 2012	16.00	16.00	16.00	16.00
3487	NASDAQ	PNBK	Tue, Aug 7, 2012	16.00	16.00	16.00	16.00
3486	NASDAQ	PNBK	Mon, Aug 6, 2012	15.70	16.40	15.70	16.40
3485	NASDAQ	PNBK	Fri, Aug 3, 2012	15.69	15.70	15.69	15.70
3484	NASDAQ	PNBK	Thu, Aug 2, 2012	15.70	17.50	15.50	15.60
3483	NASDAQ	PNBK	Wed, Aug 1, 2012	16.00	16.00	15.60	15.70
3482	NASDAQ	PNBK	Tue, Jul 31, 2012	15.70	15.70	15.60	15.63
3481	NASDAQ	PNBK	Mon, Jul 30, 2012	15.70	15.70	15.70	15.70
3480	NASDAQ	PNBK	Tue, Jul 24, 2012	15.90	15.90	15.60	15.60
3479	NASDAQ	PNBK	Mon, Jul 23, 2012	17.40	17.40	17.10	17.10
3478	NASDAQ	PNBK	Tue, Jul 17, 2012	15.62	16.00	15.60	15.98
3477	NASDAQ	PNBK	Mon, Jul 16, 2012	16.30	16.30	15.80	15.80
3476	NASDAQ	PNBK	Fri, Jul 13, 2012	16.70	16.70	15.60	15.60
3475	NASDAQ	PNBK	Thu, Jul 12, 2012	16.90	17.50	16.90	17.50
3474	NASDAQ	PNBK	Wed, Jul 11, 2012	16.00	17.50	15.10	17.50
3473	NASDAQ	PNBK	Tue, Jul 10, 2012	15.90	15.90	15.80	15.80
3472	NASDAQ	PNBK	Thu, Jul 5, 2012	15.80	15.90	15.80	15.90
3471	NASDAQ	PNBK	Tue, Jul 3, 2012	17.00	17.00	15.53	15.53
3470	NASDAQ	PNBK	Mon, Jul 2, 2012	16.00	16.00	16.00	16.00
3469	NASDAQ	PNBK	Fri, Jun 29, 2012	15.80	16.10	15.40	16.10
3468	NASDAQ	PNBK	Thu, Jun 28, 2012	15.40	15.78	15.40	15.78
3467	NASDAQ	PNBK	Wed, Jun 27, 2012	15.60	15.60	15.30	15.30
3466	NASDAQ	PNBK	Tue, Jun 26, 2012	15.40	15.40	15.30	15.30
3465	NASDAQ	PNBK	Mon, Jun 25, 2012	15.90	15.90	15.50	15.50
3464	NASDAQ	PNBK	Fri, Jun 22, 2012	15.90	15.90	15.90	15.90
3463	NASDAQ	PNBK	Thu, Jun 21, 2012	16.40	16.50	16.10	16.10
3462	NASDAQ	PNBK	Wed, Jun 20, 2012	16.40	16.40	16.40	16.40
3461	NASDAQ	PNBK	Tue, Jun 19, 2012	15.80	16.50	15.80	16.50
3460	NASDAQ	PNBK	Fri, Jun 15, 2012	17.00	17.10	17.00	17.00
3459	NASDAQ	PNBK	Thu, Jun 14, 2012	17.02	17.90	16.90	17.28
3458	NASDAQ	PNBK	Mon, Jun 11, 2012	16.90	16.90	16.90	16.90
3457	NASDAQ	PNBK	Fri, Jun 8, 2012	16.90	16.90	16.90	16.90
3456	NASDAQ	PNBK	Thu, Jun 7, 2012	16.90	16.90	16.90	16.90
3455	NASDAQ	PNBK	Wed, Jun 6, 2012	17.00	17.00	17.00	17.00
3454	NASDAQ	PNBK	Mon, Jun 4, 2012	17.00	17.00	16.90	17.00
3453	NASDAQ	PNBK	Fri, Jun 1, 2012	17.20	17.20	17.00	17.00
3452	NASDAQ	PNBK	Thu, May 31, 2012	18.20	18.20	18.20	18.20
3451	NASDAQ	PNBK	Wed, May 30, 2012	18.10	18.20	18.10	18.20
3450	NASDAQ	PNBK	Thu, May 24, 2012	16.90	17.50	16.90	17.50
3449	NASDAQ	PNBK	Wed, May 23, 2012	17.50	18.40	17.00	17.00
3448	NASDAQ	PNBK	Tue, May 22, 2012	18.10	18.39	17.50	17.50
3447	NASDAQ	PNBK	Mon, May 21, 2012	17.60	18.40	16.60	16.60
3446	NASDAQ	PNBK	Fri, May 18, 2012	17.20	17.50	16.60	16.65
3445	NASDAQ	PNBK	Thu, May 17, 2012	18.40	18.40	18.40	18.40
3444	NASDAQ	PNBK	Wed, May 16, 2012	18.40	18.40	18.40	18.40
3443	NASDAQ	PNBK	Tue, May 15, 2012	16.70	16.70	16.70	16.70
3442	NASDAQ	PNBK	Fri, May 11, 2012	18.30	18.30	17.00	17.00
3441	NASDAQ	PNBK	Thu, May 10, 2012	16.50	18.40	16.50	18.40
3440	NASDAQ	PNBK	Wed, May 9, 2012	17.30	17.30	16.50	16.50
3439	NASDAQ	PNBK	Tue, May 8, 2012	18.50	18.50	16.30	17.10
3438	NASDAQ	PNBK	Mon, May 7, 2012	17.40	18.50	16.10	18.50
3437	NASDAQ	PNBK	Fri, May 4, 2012	16.20	18.40	16.20	17.80
3436	NASDAQ	PNBK	Thu, May 3, 2012	17.50	17.50	15.20	15.30
3435	NASDAQ	PNBK	Mon, Apr 30, 2012	17.60	17.60	17.60	17.60
3434	NASDAQ	PNBK	Thu, Apr 26, 2012	17.60	17.60	17.60	17.60
3433	NASDAQ	PNBK	Wed, Apr 25, 2012	17.80	17.80	17.80	17.80
3432	NASDAQ	PNBK	Tue, Apr 24, 2012	17.70	18.40	17.50	18.40
3431	NASDAQ	PNBK	Fri, Apr 20, 2012	18.80	18.80	17.60	17.60
3430	NASDAQ	PNBK	Tue, Apr 17, 2012	18.70	18.80	18.70	18.80
3429	NASDAQ	PNBK	Mon, Apr 16, 2012	17.80	18.40	17.00	18.40
3428	NASDAQ	PNBK	Fri, Apr 13, 2012	18.80	18.80	18.80	18.80
3427	NASDAQ	PNBK	Thu, Apr 12, 2012	18.80	18.80	17.80	17.80
3426	NASDAQ	PNBK	Wed, Apr 11, 2012	18.80	18.80	17.80	17.80
3425	NASDAQ	PNBK	Mon, Apr 9, 2012	18.05	18.80	18.05	18.80
3424	NASDAQ	PNBK	Wed, Apr 4, 2012	17.80	17.80	17.70	17.70
3423	NASDAQ	PNBK	Tue, Apr 3, 2012	18.40	18.40	17.80	17.80
3422	NASDAQ	PNBK	Mon, Apr 2, 2012	18.40	18.80	18.40	18.50
3421	NASDAQ	PNBK	Fri, Mar 30, 2012	17.80	18.50	17.80	18.48
3420	NASDAQ	PNBK	Thu, Mar 29, 2012	18.70	18.70	18.50	18.50
3419	NASDAQ	PNBK	Fri, Mar 23, 2012	18.00	18.13	17.60	18.13
3418	NASDAQ	PNBK	Thu, Mar 22, 2012	18.20	18.20	18.00	18.10
3417	NASDAQ	PNBK	Wed, Mar 21, 2012	18.00	18.20	18.00	18.20
3416	NASDAQ	PNBK	Tue, Mar 20, 2012	18.00	18.00	18.00	18.00
3415	NASDAQ	PNBK	Mon, Mar 19, 2012	18.70	18.70	18.13	18.13
3414	NASDAQ	PNBK	Fri, Mar 16, 2012	18.50	18.50	18.50	18.50
3413	NASDAQ	PNBK	Thu, Mar 15, 2012	18.20	18.80	18.20	18.20
3412	NASDAQ	PNBK	Wed, Mar 14, 2012	18.70	18.80	17.91	18.80
3411	NASDAQ	PNBK	Tue, Mar 13, 2012	18.70	18.70	18.70	18.70
3410	NASDAQ	PNBK	Mon, Mar 12, 2012	18.70	18.70	18.70	18.70
3409	NASDAQ	PNBK	Fri, Mar 9, 2012	18.00	18.78	17.80	18.70
3408	NASDAQ	PNBK	Thu, Mar 8, 2012	17.85	18.30	17.85	18.13
3407	NASDAQ	PNBK	Wed, Mar 7, 2012	18.70	18.75	17.98	18.75
3406	NASDAQ	PNBK	Tue, Mar 6, 2012	17.40	18.60	17.40	18.51
3405	NASDAQ	PNBK	Mon, Mar 5, 2012	17.70	18.00	17.40	17.40
3404	NASDAQ	PNBK	Fri, Mar 2, 2012	17.60	17.60	17.60	17.60
3403	NASDAQ	PNBK	Tue, Feb 28, 2012	18.00	18.00	17.60	17.60
3402	NASDAQ	PNBK	Mon, Feb 27, 2012	17.70	18.30	17.70	18.30
3401	NASDAQ	PNBK	Fri, Feb 24, 2012	18.10	18.10	17.45	17.53
3400	NASDAQ	PNBK	Thu, Feb 23, 2012	18.70	18.70	18.48	18.50
3399	NASDAQ	PNBK	Wed, Feb 22, 2012	17.10	18.80	17.10	18.80
3398	NASDAQ	PNBK	Tue, Feb 21, 2012	17.10	17.11	17.10	17.11
3397	NASDAQ	PNBK	Fri, Feb 17, 2012	18.00	18.00	17.00	17.50
3396	NASDAQ	PNBK	Thu, Feb 16, 2012	18.00	18.00	17.00	18.00
3395	NASDAQ	PNBK	Wed, Feb 15, 2012	18.00	18.00	18.00	18.00
3394	NASDAQ	PNBK	Mon, Feb 13, 2012	18.60	18.60	18.60	18.60
3393	NASDAQ	PNBK	Thu, Feb 9, 2012	18.00	18.00	18.00	18.00
3392	NASDAQ	PNBK	Tue, Feb 7, 2012	17.80	17.80	17.63	17.63
3391	NASDAQ	PNBK	Fri, Feb 3, 2012	18.65	18.80	18.65	18.80
3390	NASDAQ	PNBK	Thu, Feb 2, 2012	18.50	18.50	18.49	18.49
3389	NASDAQ	PNBK	Tue, Jan 31, 2012	17.50	18.50	17.50	18.50
3388	NASDAQ	PNBK	Fri, Jan 27, 2012	18.30	18.50	17.50	17.50
3387	NASDAQ	PNBK	Thu, Jan 26, 2012	17.80	17.80	17.80	17.80
3386	NASDAQ	PNBK	Tue, Jan 24, 2012	17.25	17.25	17.20	17.22
3385	NASDAQ	PNBK	Mon, Jan 23, 2012	17.00	18.30	16.90	17.10
3384	NASDAQ	PNBK	Fri, Jan 20, 2012	17.30	17.30	17.30	17.30
3383	NASDAQ	PNBK	Thu, Jan 19, 2012	17.00	17.10	17.00	17.10
3382	NASDAQ	PNBK	Wed, Jan 18, 2012	17.50	18.00	17.50	18.00
3381	NASDAQ	PNBK	Fri, Jan 13, 2012	18.30	18.30	18.30	18.30
3380	NASDAQ	PNBK	Thu, Jan 12, 2012	17.50	17.50	17.50	17.50
3379	NASDAQ	PNBK	Wed, Jan 11, 2012	17.60	17.80	17.60	17.80
3378	NASDAQ	PNBK	Tue, Jan 10, 2012	17.83	17.83	17.83	17.83
3377	NASDAQ	PNBK	Mon, Jan 9, 2012	17.80	18.30	17.80	18.20
3376	NASDAQ	PNBK	Fri, Jan 6, 2012	17.20	17.30	17.20	17.30
3375	NASDAQ	PNBK	Thu, Jan 5, 2012	17.20	17.30	17.10	17.30
3374	NASDAQ	PNBK	Fri, Dec 30, 2011	18.30	18.30	16.30	17.50
3373	NASDAQ	PNBK	Thu, Dec 29, 2011	17.00	17.80	17.00	17.80
3372	NASDAQ	PNBK	Wed, Dec 28, 2011	18.30	18.30	17.00	17.00
3371	NASDAQ	PNBK	Tue, Dec 27, 2011	17.20	17.20	17.20	17.20
3370	NASDAQ	PNBK	Thu, Dec 22, 2011	18.20	18.50	16.90	16.90
3369	NASDAQ	PNBK	Wed, Dec 21, 2011	17.50	17.50	16.20	16.90
3368	NASDAQ	PNBK	Tue, Dec 20, 2011	17.51	18.40	17.50	17.50
3367	NASDAQ	PNBK	Mon, Dec 19, 2011	17.30	17.50	17.30	17.50
3366	NASDAQ	PNBK	Fri, Dec 16, 2011	18.40	18.40	17.30	17.30
3365	NASDAQ	PNBK	Thu, Dec 15, 2011	17.50	17.70	17.50	17.70
3364	NASDAQ	PNBK	Wed, Dec 14, 2011	17.70	17.70	17.50	17.50
3363	NASDAQ	PNBK	Tue, Dec 13, 2011	17.90	18.00	17.80	18.00
3362	NASDAQ	PNBK	Mon, Dec 12, 2011	18.00	18.00	18.00	18.00
3361	NASDAQ	PNBK	Fri, Dec 9, 2011	18.13	18.13	17.90	17.90
3360	NASDAQ	PNBK	Thu, Dec 8, 2011	18.40	18.50	18.40	18.50
3359	NASDAQ	PNBK	Tue, Dec 6, 2011	17.90	17.90	17.90	17.90
3358	NASDAQ	PNBK	Mon, Dec 5, 2011	18.10	18.10	17.90	17.90
3357	NASDAQ	PNBK	Fri, Dec 2, 2011	17.70	18.50	17.70	18.50
3356	NASDAQ	PNBK	Thu, Dec 1, 2011	18.10	18.30	17.70	17.90
3355	NASDAQ	PNBK	Wed, Nov 30, 2011	18.00	18.50	18.00	18.50
3354	NASDAQ	PNBK	Tue, Nov 29, 2011	18.17	18.17	18.00	18.00
3353	NASDAQ	PNBK	Mon, Nov 28, 2011	18.10	18.10	18.10	18.10
3352	NASDAQ	PNBK	Fri, Nov 25, 2011	18.20	18.50	18.10	18.50
3351	NASDAQ	PNBK	Wed, Nov 23, 2011	18.50	18.60	18.20	18.50
3350	NASDAQ	PNBK	Mon, Nov 21, 2011	18.30	18.30	18.30	18.30
3349	NASDAQ	PNBK	Fri, Nov 18, 2011	18.60	20.00	18.40	18.40
3348	NASDAQ	PNBK	Wed, Nov 16, 2011	19.00	19.00	18.50	18.90
3347	NASDAQ	PNBK	Tue, Nov 15, 2011	17.70	18.00	17.70	18.00
3346	NASDAQ	PNBK	Fri, Nov 11, 2011	18.10	18.50	18.10	18.50
3345	NASDAQ	PNBK	Tue, Nov 8, 2011	18.10	18.50	18.00	18.10
3344	NASDAQ	PNBK	Mon, Nov 7, 2011	18.50	18.50	18.00	18.10
3343	NASDAQ	PNBK	Thu, Nov 3, 2011	20.00	20.00	19.00	19.00
3342	NASDAQ	PNBK	Wed, Nov 2, 2011	18.50	18.50	18.50	18.50
3341	NASDAQ	PNBK	Mon, Oct 31, 2011	18.50	18.50	18.50	18.50
3340	NASDAQ	PNBK	Fri, Oct 28, 2011	18.50	18.50	18.50	18.50
3339	NASDAQ	PNBK	Thu, Oct 27, 2011	18.60	18.60	18.50	18.50
3338	NASDAQ	PNBK	Wed, Oct 26, 2011	18.50	18.50	18.50	18.50
3337	NASDAQ	PNBK	Tue, Oct 25, 2011	18.50	19.00	18.50	18.50
3336	NASDAQ	PNBK	Mon, Oct 24, 2011	18.10	18.10	18.00	18.10
3335	NASDAQ	PNBK	Thu, Oct 20, 2011	18.20	18.20	18.10	18.10
3334	NASDAQ	PNBK	Tue, Oct 18, 2011	18.10	18.10	18.00	18.10
3333	NASDAQ	PNBK	Mon, Oct 17, 2011	18.80	18.80	18.00	18.50
3332	NASDAQ	PNBK	Thu, Oct 13, 2011	19.20	19.70	19.20	19.70
3331	NASDAQ	PNBK	Wed, Oct 12, 2011	18.60	19.20	18.50	18.71
3330	NASDAQ	PNBK	Tue, Oct 11, 2011	18.50	19.00	18.50	18.50
3329	NASDAQ	PNBK	Mon, Oct 10, 2011	19.00	19.00	19.00	19.00
3328	NASDAQ	PNBK	Fri, Oct 7, 2011	19.90	19.90	17.70	19.70
3327	NASDAQ	PNBK	Thu, Oct 6, 2011	19.80	19.90	19.80	19.90
3326	NASDAQ	PNBK	Wed, Oct 5, 2011	19.40	19.80	19.40	19.80
3325	NASDAQ	PNBK	Tue, Oct 4, 2011	18.40	19.40	18.40	19.40
3324	NASDAQ	PNBK	Mon, Oct 3, 2011	18.80	19.10	18.40	19.10
3323	NASDAQ	PNBK	Fri, Sep 30, 2011	19.40	19.90	18.10	18.10
3322	NASDAQ	PNBK	Tue, Sep 27, 2011	18.00	18.65	18.00	18.60
3321	NASDAQ	PNBK	Mon, Sep 26, 2011	18.95	18.95	18.95	18.95
3320	NASDAQ	PNBK	Fri, Sep 23, 2011	19.50	20.00	18.00	18.60
3319	NASDAQ	PNBK	Thu, Sep 22, 2011	19.90	19.90	18.00	19.20
3318	NASDAQ	PNBK	Wed, Sep 21, 2011	18.20	20.00	18.00	18.50
3317	NASDAQ	PNBK	Tue, Sep 20, 2011	19.40	19.40	18.10	18.20
3316	NASDAQ	PNBK	Mon, Sep 19, 2011	20.80	20.80	19.20	19.40
3315	NASDAQ	PNBK	Fri, Sep 16, 2011	18.80	21.00	18.80	21.00
3314	NASDAQ	PNBK	Wed, Sep 14, 2011	18.80	18.80	18.80	18.80
3313	NASDAQ	PNBK	Tue, Sep 13, 2011	18.30	19.10	18.00	18.00
3312	NASDAQ	PNBK	Mon, Sep 12, 2011	19.40	20.00	18.00	18.20
3311	NASDAQ	PNBK	Fri, Sep 9, 2011	20.30	20.30	19.30	19.30
3310	NASDAQ	PNBK	Thu, Sep 8, 2011	19.30	20.50	19.30	20.40
3309	NASDAQ	PNBK	Wed, Sep 7, 2011	19.20	19.30	19.20	19.30
3308	NASDAQ	PNBK	Fri, Sep 2, 2011	19.50	20.00	19.50	19.50
3307	NASDAQ	PNBK	Wed, Aug 31, 2011	20.40	20.40	19.60	20.20
3306	NASDAQ	PNBK	Mon, Aug 29, 2011	19.50	20.50	19.50	20.30
3305	NASDAQ	PNBK	Wed, Aug 24, 2011	19.00	20.40	18.00	19.20
3304	NASDAQ	PNBK	Tue, Aug 23, 2011	19.60	19.60	19.60	19.60
3303	NASDAQ	PNBK	Fri, Aug 19, 2011	19.80	19.80	19.80	19.80
3302	NASDAQ	PNBK	Thu, Aug 18, 2011	20.40	20.40	20.00	20.00
3301	NASDAQ	PNBK	Wed, Aug 17, 2011	20.40	20.40	20.40	20.40
3300	NASDAQ	PNBK	Tue, Aug 16, 2011	21.00	21.00	20.20	20.20
3299	NASDAQ	PNBK	Mon, Aug 15, 2011	21.00	21.00	21.00	21.00
3298	NASDAQ	PNBK	Fri, Aug 12, 2011	21.00	21.00	20.50	20.50
3297	NASDAQ	PNBK	Thu, Aug 11, 2011	21.00	21.20	20.30	21.20
3296	NASDAQ	PNBK	Wed, Aug 10, 2011	20.30	20.80	20.08	20.80
3295	NASDAQ	PNBK	Tue, Aug 9, 2011	21.00	21.00	19.00	20.00
3294	NASDAQ	PNBK	Mon, Aug 8, 2011	20.50	21.14	20.10	21.00
3293	NASDAQ	PNBK	Fri, Aug 5, 2011	20.10	21.39	20.10	20.90
3292	NASDAQ	PNBK	Thu, Aug 4, 2011	21.00	21.00	20.90	21.00
3291	NASDAQ	PNBK	Wed, Aug 3, 2011	21.00	21.30	21.00	21.30
3290	NASDAQ	PNBK	Tue, Aug 2, 2011	21.00	21.00	21.00	21.00
3289	NASDAQ	PNBK	Mon, Aug 1, 2011	21.00	21.00	19.90	21.00
3288	NASDAQ	PNBK	Thu, Jul 28, 2011	20.80	20.90	20.80	20.90
3287	NASDAQ	PNBK	Wed, Jul 27, 2011	20.20	20.20	20.20	20.20
3286	NASDAQ	PNBK	Tue, Jul 26, 2011	20.10	20.50	19.90	20.50
3285	NASDAQ	PNBK	Mon, Jul 25, 2011	20.50	20.50	20.50	20.50
3284	NASDAQ	PNBK	Fri, Jul 22, 2011	21.60	21.60	20.70	20.90
3283	NASDAQ	PNBK	Wed, Jul 20, 2011	20.20	21.70	20.20	21.10
3282	NASDAQ	PNBK	Tue, Jul 19, 2011	20.30	20.31	20.00	20.00
3281	NASDAQ	PNBK	Mon, Jul 18, 2011	21.70	21.70	20.50	20.50
3280	NASDAQ	PNBK	Fri, Jul 15, 2011	21.80	21.80	21.36	21.36
3279	NASDAQ	PNBK	Thu, Jul 14, 2011	21.50	21.90	20.02	21.60
3278	NASDAQ	PNBK	Wed, Jul 13, 2011	20.00	21.50	20.00	20.50
3277	NASDAQ	PNBK	Tue, Jul 12, 2011	20.50	20.50	19.80	20.50
3276	NASDAQ	PNBK	Mon, Jul 11, 2011	20.50	20.50	20.50	20.50
3275	NASDAQ	PNBK	Fri, Jul 8, 2011	20.00	20.11	20.00	20.11
3274	NASDAQ	PNBK	Thu, Jul 7, 2011	19.80	20.40	19.80	20.30
3273	NASDAQ	PNBK	Wed, Jul 6, 2011	19.90	20.40	19.90	20.40
3272	NASDAQ	PNBK	Tue, Jul 5, 2011	20.00	20.00	19.80	19.80
3271	NASDAQ	PNBK	Fri, Jul 1, 2011	19.80	19.80	19.80	19.80
3270	NASDAQ	PNBK	Wed, Jun 29, 2011	20.10	20.50	19.80	19.90
3269	NASDAQ	PNBK	Tue, Jun 28, 2011	19.90	20.60	19.80	20.50
3268	NASDAQ	PNBK	Mon, Jun 27, 2011	19.80	20.00	19.80	20.00
3267	NASDAQ	PNBK	Fri, Jun 24, 2011	20.00	20.00	19.70	19.70
3266	NASDAQ	PNBK	Thu, Jun 23, 2011	20.00	20.00	19.80	19.80
3265	NASDAQ	PNBK	Wed, Jun 22, 2011	20.00	20.00	20.00	20.00
3264	NASDAQ	PNBK	Tue, Jun 21, 2011	19.90	19.90	19.70	19.90
3263	NASDAQ	PNBK	Mon, Jun 20, 2011	20.50	20.50	19.70	20.00
3262	NASDAQ	PNBK	Fri, Jun 17, 2011	20.10	20.40	19.70	20.40
3261	NASDAQ	PNBK	Thu, Jun 16, 2011	20.20	20.50	20.20	20.50
3260	NASDAQ	PNBK	Wed, Jun 15, 2011	20.00	20.20	20.00	20.20
3259	NASDAQ	PNBK	Tue, Jun 14, 2011	19.80	19.80	19.80	19.80
3258	NASDAQ	PNBK	Mon, Jun 13, 2011	20.00	20.00	19.70	19.70
3257	NASDAQ	PNBK	Fri, Jun 10, 2011	19.70	20.00	19.70	20.00
3256	NASDAQ	PNBK	Thu, Jun 9, 2011	19.90	20.00	19.80	20.00
3255	NASDAQ	PNBK	Wed, Jun 8, 2011	19.70	20.00	19.50	20.00
3254	NASDAQ	PNBK	Tue, Jun 7, 2011	20.50	20.50	19.70	19.90
3253	NASDAQ	PNBK	Mon, Jun 6, 2011	20.50	20.50	20.50	20.50
3252	NASDAQ	PNBK	Fri, Jun 3, 2011	20.00	20.50	20.00	20.50
3251	NASDAQ	PNBK	Thu, Jun 2, 2011	19.70	20.08	19.70	20.08
3250	NASDAQ	PNBK	Wed, Jun 1, 2011	20.00	20.30	20.00	20.30
3249	NASDAQ	PNBK	Tue, May 31, 2011	19.50	20.50	19.50	20.50
3248	NASDAQ	PNBK	Fri, May 27, 2011	19.70	20.00	19.70	19.90
3247	NASDAQ	PNBK	Wed, May 25, 2011	20.00	20.00	19.70	19.70
3246	NASDAQ	PNBK	Fri, May 20, 2011	20.20	20.20	20.00	20.00
3245	NASDAQ	PNBK	Thu, May 19, 2011	20.50	20.50	20.00	20.00
3244	NASDAQ	PNBK	Wed, May 18, 2011	20.00	20.50	20.00	20.50
3243	NASDAQ	PNBK	Tue, May 17, 2011	20.30	20.30	20.30	20.30
3242	NASDAQ	PNBK	Mon, May 16, 2011	20.00	20.00	20.00	20.00
3241	NASDAQ	PNBK	Fri, May 13, 2011	20.10	20.50	20.50	20.50
3240	NASDAQ	PNBK	Wed, May 11, 2011	20.10	20.10	20.00	20.00
3239	NASDAQ	PNBK	Tue, May 10, 2011	20.10	20.40	20.10	20.40
3238	NASDAQ	PNBK	Mon, May 9, 2011	20.00	20.00	20.00	20.00
3237	NASDAQ	PNBK	Thu, May 5, 2011	20.10	20.10	20.00	20.00
3236	NASDAQ	PNBK	Wed, May 4, 2011	20.40	20.40	20.40	20.40
3235	NASDAQ	PNBK	Tue, May 3, 2011	20.40	20.50	20.40	20.50
3234	NASDAQ	PNBK	Mon, May 2, 2011	21.40	21.40	19.50	19.50
3233	NASDAQ	PNBK	Fri, Apr 29, 2011	19.60	19.70	19.50	19.60
3232	NASDAQ	PNBK	Thu, Apr 28, 2011	19.60	19.60	19.60	19.60
3231	NASDAQ	PNBK	Wed, Apr 27, 2011	20.05	20.10	19.10	19.10
3230	NASDAQ	PNBK	Mon, Apr 25, 2011	21.00	21.00	20.00	20.00
3229	NASDAQ	PNBK	Thu, Apr 21, 2011	21.00	21.00	21.00	21.00
3228	NASDAQ	PNBK	Wed, Apr 20, 2011	23.40	23.40	20.10	21.40
3227	NASDAQ	PNBK	Tue, Apr 19, 2011	21.40	21.40	21.40	21.40
3226	NASDAQ	PNBK	Mon, Apr 18, 2011	22.00	22.00	21.01	21.60
3225	NASDAQ	PNBK	Fri, Apr 15, 2011	20.00	20.10	19.30	19.50
3224	NASDAQ	PNBK	Thu, Apr 14, 2011	20.10	20.00	20.00	20.00
3223	NASDAQ	PNBK	Wed, Apr 13, 2011	20.00	20.00	20.00	20.00
3222	NASDAQ	PNBK	Tue, Apr 12, 2011	19.70	20.00	19.30	19.30
3221	NASDAQ	PNBK	Mon, Apr 11, 2011	20.00	20.00	19.10	19.78
3220	NASDAQ	PNBK	Fri, Apr 8, 2011	20.60	20.60	19.90	20.00
3219	NASDAQ	PNBK	Thu, Apr 7, 2011	20.60	21.50	20.50	20.80
3218	NASDAQ	PNBK	Wed, Apr 6, 2011	20.50	21.00	20.50	21.00
3217	NASDAQ	PNBK	Tue, Apr 5, 2011	20.50	22.30	20.50	20.80
3216	NASDAQ	PNBK	Mon, Apr 4, 2011	21.10	21.11	21.10	21.10
3215	NASDAQ	PNBK	Fri, Apr 1, 2011	21.02	22.40	21.02	22.40
3214	NASDAQ	PNBK	Thu, Mar 31, 2011	20.50	22.00	20.50	22.00
3213	NASDAQ	PNBK	Wed, Mar 30, 2011	20.50	20.50	20.50	20.50
3212	NASDAQ	PNBK	Fri, Mar 25, 2011	21.80	21.80	21.50	21.50
3211	NASDAQ	PNBK	Thu, Mar 24, 2011	22.00	22.90	21.81	21.81
3210	NASDAQ	PNBK	Wed, Mar 23, 2011	21.40	21.40	21.40	21.40
3209	NASDAQ	PNBK	Tue, Mar 22, 2011	20.90	21.68	20.90	21.50
3208	NASDAQ	PNBK	Fri, Mar 18, 2011	21.29	22.40	21.29	22.40
3207	NASDAQ	PNBK	Thu, Mar 17, 2011	22.00	23.50	22.00	22.30
3206	NASDAQ	PNBK	Tue, Mar 15, 2011	21.20	21.50	21.10	21.20
3205	NASDAQ	PNBK	Mon, Mar 14, 2011	21.20	21.20	20.10	20.70
3204	NASDAQ	PNBK	Fri, Mar 11, 2011	22.50	22.50	22.00	22.00
3203	NASDAQ	PNBK	Thu, Mar 10, 2011	22.50	22.50	22.50	22.50
3202	NASDAQ	PNBK	Wed, Mar 9, 2011	22.60	23.50	22.50	22.50
3201	NASDAQ	PNBK	Tue, Mar 8, 2011	22.80	22.86	22.50	22.50
3200	NASDAQ	PNBK	Mon, Mar 7, 2011	22.90	22.90	22.70	22.70
3199	NASDAQ	PNBK	Thu, Mar 3, 2011	23.20	23.20	22.60	22.70
3198	NASDAQ	PNBK	Wed, Mar 2, 2011	23.70	23.70	23.27	23.27
3197	NASDAQ	PNBK	Tue, Mar 1, 2011	23.70	24.00	23.60	24.00
3196	NASDAQ	PNBK	Mon, Feb 28, 2011	23.70	24.00	23.20	24.00
3195	NASDAQ	PNBK	Fri, Feb 25, 2011	23.70	23.70	23.70	23.70
3194	NASDAQ	PNBK	Thu, Feb 24, 2011	23.70	23.70	23.70	23.70
3193	NASDAQ	PNBK	Wed, Feb 23, 2011	23.30	24.60	23.20	24.00
3192	NASDAQ	PNBK	Tue, Feb 22, 2011	23.30	24.00	23.20	24.00
3191	NASDAQ	PNBK	Fri, Feb 18, 2011	24.50	24.50	24.40	24.50
3190	NASDAQ	PNBK	Thu, Feb 17, 2011	23.10	24.50	23.10	23.70
3189	NASDAQ	PNBK	Wed, Feb 16, 2011	23.70	24.10	23.70	24.10
3188	NASDAQ	PNBK	Tue, Feb 15, 2011	24.00	24.50	23.40	23.90
3187	NASDAQ	PNBK	Mon, Feb 14, 2011	24.00	24.10	24.00	24.00
3186	NASDAQ	PNBK	Fri, Feb 11, 2011	23.90	24.10	22.81	24.00
3185	NASDAQ	PNBK	Wed, Feb 9, 2011	24.00	24.00	22.50	22.60
3184	NASDAQ	PNBK	Tue, Feb 8, 2011	22.80	23.84	22.20	23.40
3183	NASDAQ	PNBK	Mon, Feb 7, 2011	24.00	24.00	22.80	22.80
3182	NASDAQ	PNBK	Fri, Feb 4, 2011	24.50	24.50	23.70	24.00
3181	NASDAQ	PNBK	Thu, Feb 3, 2011	24.50	24.50	24.00	24.00
3180	NASDAQ	PNBK	Wed, Feb 2, 2011	24.60	25.50	24.60	24.90
3179	NASDAQ	PNBK	Tue, Feb 1, 2011	24.60	25.50	23.83	24.60
3178	NASDAQ	PNBK	Mon, Jan 31, 2011	24.60	25.00	23.60	25.00
3177	NASDAQ	PNBK	Fri, Jan 28, 2011	24.00	24.61	23.50	23.50
3176	NASDAQ	PNBK	Thu, Jan 27, 2011	23.70	25.00	23.70	24.00
3175	NASDAQ	PNBK	Wed, Jan 26, 2011	23.00	23.90	23.00	23.70
3174	NASDAQ	PNBK	Tue, Jan 25, 2011	23.00	23.00	22.50	22.50
3173	NASDAQ	PNBK	Mon, Jan 24, 2011	22.50	22.50	22.50	22.50
3172	NASDAQ	PNBK	Fri, Jan 21, 2011	23.00	23.00	22.83	23.00
3171	NASDAQ	PNBK	Thu, Jan 20, 2011	22.80	22.90	22.20	22.90
3170	NASDAQ	PNBK	Wed, Jan 19, 2011	23.00	23.20	22.80	22.80
3169	NASDAQ	PNBK	Tue, Jan 18, 2011	23.60	24.20	22.80	22.80
3168	NASDAQ	PNBK	Fri, Jan 14, 2011	24.50	24.50	23.50	23.50
3167	NASDAQ	PNBK	Thu, Jan 13, 2011	25.00	25.00	23.90	24.50
3166	NASDAQ	PNBK	Wed, Jan 12, 2011	24.00	25.00	24.00	25.00
3165	NASDAQ	PNBK	Tue, Jan 11, 2011	23.50	24.00	23.10	23.98
3164	NASDAQ	PNBK	Mon, Jan 10, 2011	23.33	23.60	22.80	23.10
3163	NASDAQ	PNBK	Fri, Jan 7, 2011	22.90	23.50	22.90	23.00
3162	NASDAQ	PNBK	Thu, Jan 6, 2011	23.85	23.85	23.00	23.00
3161	NASDAQ	PNBK	Wed, Jan 5, 2011	22.00	23.50	21.80	23.10
3160	NASDAQ	PNBK	Tue, Jan 4, 2011	21.60	22.00	21.60	22.00
3159	NASDAQ	PNBK	Mon, Jan 3, 2011	21.00	21.90	21.00	21.60
3158	NASDAQ	PNBK	Fri, Dec 31, 2010	20.00	21.00	20.00	21.00
3157	NASDAQ	PNBK	Thu, Dec 30, 2010	21.20	21.20	20.64	20.90
3156	NASDAQ	PNBK	Wed, Dec 29, 2010	18.70	21.70	18.70	20.90
3155	NASDAQ	PNBK	Tue, Dec 28, 2010	19.10	20.00	19.00	19.00
3154	NASDAQ	PNBK	Mon, Dec 27, 2010	19.90	20.00	18.90	19.50
3153	NASDAQ	PNBK	Thu, Dec 23, 2010	20.40	20.40	19.00	19.00
3152	NASDAQ	PNBK	Wed, Dec 22, 2010	19.70	20.40	18.55	20.00
3151	NASDAQ	PNBK	Tue, Dec 21, 2010	20.06	20.06	19.10	19.10
3150	NASDAQ	PNBK	Mon, Dec 20, 2010	20.20	21.50	19.40	19.50
3149	NASDAQ	PNBK	Fri, Dec 17, 2010	23.10	23.20	18.70	20.10
3148	NASDAQ	PNBK	Thu, Dec 16, 2010	22.00	23.00	21.70	23.00
3147	NASDAQ	PNBK	Wed, Dec 15, 2010	22.50	22.90	22.00	22.80
3146	NASDAQ	PNBK	Tue, Dec 14, 2010	21.60	22.40	21.60	22.40
3145	NASDAQ	PNBK	Mon, Dec 13, 2010	21.50	21.50	21.00	21.30
3144	NASDAQ	PNBK	Fri, Dec 10, 2010	20.60	20.90	20.50	20.90
3143	NASDAQ	PNBK	Thu, Dec 9, 2010	21.60	22.00	20.50	20.50
3142	NASDAQ	PNBK	Wed, Dec 8, 2010	21.90	21.90	20.50	21.00
3141	NASDAQ	PNBK	Tue, Dec 7, 2010	20.00	20.50	20.00	20.50
3140	NASDAQ	PNBK	Mon, Dec 6, 2010	20.80	20.80	19.50	20.30
3139	NASDAQ	PNBK	Fri, Dec 3, 2010	21.20	21.20	19.50	19.90
3138	NASDAQ	PNBK	Thu, Dec 2, 2010	20.90	21.00	20.90	21.00
3137	NASDAQ	PNBK	Wed, Dec 1, 2010	20.60	21.00	20.50	20.90
3136	NASDAQ	PNBK	Tue, Nov 30, 2010	22.00	22.00	20.50	21.49
3135	NASDAQ	PNBK	Mon, Nov 29, 2010	21.50	21.60	20.50	20.50
3134	NASDAQ	PNBK	Fri, Nov 26, 2010	21.50	21.50	21.50	21.50
3133	NASDAQ	PNBK	Wed, Nov 24, 2010	21.50	22.90	21.50	21.80
3132	NASDAQ	PNBK	Tue, Nov 23, 2010	21.00	21.90	20.80	21.00
3131	NASDAQ	PNBK	Mon, Nov 22, 2010	20.70	21.40	20.70	21.40
3130	NASDAQ	PNBK	Fri, Nov 19, 2010	21.50	21.50	21.10	21.10
3129	NASDAQ	PNBK	Thu, Nov 18, 2010	20.90	22.00	20.90	22.00
3128	NASDAQ	PNBK	Wed, Nov 17, 2010	21.50	21.50	21.00	21.00
3127	NASDAQ	PNBK	Tue, Nov 16, 2010	21.20	21.50	20.50	21.50
3126	NASDAQ	PNBK	Mon, Nov 15, 2010	22.00	22.00	22.00	22.00
3125	NASDAQ	PNBK	Thu, Nov 11, 2010	21.30	21.30	21.20	21.20
3124	NASDAQ	PNBK	Wed, Nov 10, 2010	22.10	22.30	21.00	22.30
3123	NASDAQ	PNBK	Tue, Nov 9, 2010	23.50	24.00	21.80	21.80
3122	NASDAQ	PNBK	Mon, Nov 8, 2010	24.00	24.00	23.00	23.20
3121	NASDAQ	PNBK	Fri, Nov 5, 2010	20.60	23.40	20.60	23.40
3120	NASDAQ	PNBK	Thu, Nov 4, 2010	21.00	21.50	21.00	21.00
3119	NASDAQ	PNBK	Wed, Nov 3, 2010	20.10	21.50	20.10	21.00
3118	NASDAQ	PNBK	Tue, Nov 2, 2010	21.00	21.50	21.00	21.00
3117	NASDAQ	PNBK	Mon, Nov 1, 2010	21.00	21.50	20.50	21.00
3116	NASDAQ	PNBK	Thu, Oct 28, 2010	21.50	21.50	21.00	21.00
3115	NASDAQ	PNBK	Wed, Oct 27, 2010	20.00	20.50	20.00	20.50
3114	NASDAQ	PNBK	Tue, Oct 26, 2010	19.90	20.10	19.90	19.90
3113	NASDAQ	PNBK	Mon, Oct 25, 2010	20.00	20.00	19.20	20.00
3112	NASDAQ	PNBK	Fri, Oct 22, 2010	20.50	20.50	20.00	20.00
3111	NASDAQ	PNBK	Thu, Oct 21, 2010	20.00	20.00	20.00	20.00
3110	NASDAQ	PNBK	Wed, Oct 20, 2010	19.51	19.90	19.12	19.90
3109	NASDAQ	PNBK	Tue, Oct 19, 2010	20.00	20.00	19.00	19.00
3108	NASDAQ	PNBK	Mon, Oct 18, 2010	19.70	20.20	19.00	19.00
3107	NASDAQ	PNBK	Fri, Oct 15, 2010	21.00	21.00	20.00	20.00
3106	NASDAQ	PNBK	Thu, Oct 14, 2010	19.70	20.00	19.70	20.00
3105	NASDAQ	PNBK	Wed, Oct 13, 2010	20.00	20.00	18.99	19.70
3104	NASDAQ	PNBK	Tue, Oct 12, 2010	20.00	20.00	20.00	20.00
3103	NASDAQ	PNBK	Fri, Oct 8, 2010	20.00	20.00	20.00	20.00
3102	NASDAQ	PNBK	Thu, Oct 7, 2010	19.50	20.00	19.50	20.00
3101	NASDAQ	PNBK	Wed, Oct 6, 2010	20.00	20.00	20.00	20.00
3100	NASDAQ	PNBK	Tue, Oct 5, 2010	18.70	20.00	18.50	20.00
3099	NASDAQ	PNBK	Mon, Oct 4, 2010	19.50	19.50	18.60	18.70
3098	NASDAQ	PNBK	Fri, Oct 1, 2010	19.00	19.50	18.80	19.50
3097	NASDAQ	PNBK	Thu, Sep 30, 2010	18.60	19.70	18.00	19.70
3096	NASDAQ	PNBK	Wed, Sep 29, 2010	19.10	19.10	19.00	19.00
3095	NASDAQ	PNBK	Fri, Sep 24, 2010	19.50	20.00	19.50	20.00
3094	NASDAQ	PNBK	Wed, Sep 22, 2010	19.00	19.00	19.00	19.00
3093	NASDAQ	PNBK	Tue, Sep 21, 2010	20.00	20.00	19.00	19.00
3092	NASDAQ	PNBK	Mon, Sep 20, 2010	20.00	20.50	20.00	20.50
3091	NASDAQ	PNBK	Fri, Sep 17, 2010	20.50	20.70	19.27	20.50
3090	NASDAQ	PNBK	Thu, Sep 16, 2010	20.30	20.50	20.30	20.50
3089	NASDAQ	PNBK	Wed, Sep 15, 2010	20.40	20.40	20.30	20.40
3088	NASDAQ	PNBK	Tue, Sep 14, 2010	20.00	21.00	19.00	20.40
3087	NASDAQ	PNBK	Mon, Sep 13, 2010	19.50	21.00	19.00	20.90
3086	NASDAQ	PNBK	Fri, Sep 10, 2010	21.40	21.40	19.10	19.80
3085	NASDAQ	PNBK	Thu, Sep 9, 2010	20.10	21.60	19.70	19.70
3084	NASDAQ	PNBK	Wed, Sep 8, 2010	21.92	22.20	20.20	20.20
3083	NASDAQ	PNBK	Fri, Sep 3, 2010	21.70	22.40	21.70	21.90
3082	NASDAQ	PNBK	Wed, Sep 1, 2010	20.00	20.00	20.00	20.00
3081	NASDAQ	PNBK	Tue, Aug 31, 2010	17.50	18.90	17.50	18.90
3080	NASDAQ	PNBK	Mon, Aug 30, 2010	18.50	18.60	18.20	18.20
3079	NASDAQ	PNBK	Fri, Aug 27, 2010	19.90	19.90	18.50	18.50
3078	NASDAQ	PNBK	Thu, Aug 26, 2010	21.20	21.20	19.90	19.90
3077	NASDAQ	PNBK	Wed, Aug 25, 2010	22.80	22.80	20.10	21.50
3076	NASDAQ	PNBK	Tue, Aug 24, 2010	23.50	23.50	22.80	22.80
3075	NASDAQ	PNBK	Mon, Aug 23, 2010	23.00	23.00	22.80	22.80
3074	NASDAQ	PNBK	Fri, Aug 20, 2010	22.20	23.80	22.10	23.70
3073	NASDAQ	PNBK	Thu, Aug 19, 2010	23.80	23.80	23.00	23.00
3072	NASDAQ	PNBK	Wed, Aug 18, 2010	23.80	23.80	23.80	23.80
3071	NASDAQ	PNBK	Tue, Aug 17, 2010	21.90	23.80	21.90	23.80
3070	NASDAQ	PNBK	Mon, Aug 16, 2010	23.50	23.70	21.80	22.50
3069	NASDAQ	PNBK	Fri, Aug 13, 2010	22.10	23.90	22.10	23.60
3068	NASDAQ	PNBK	Thu, Aug 12, 2010	24.20	24.20	22.20	23.80
3067	NASDAQ	PNBK	Wed, Aug 11, 2010	21.10	24.51	20.50	24.40
3066	NASDAQ	PNBK	Tue, Aug 10, 2010	20.00	21.00	19.90	20.00
3065	NASDAQ	PNBK	Mon, Aug 9, 2010	21.80	22.00	19.60	20.00
3064	NASDAQ	PNBK	Fri, Aug 6, 2010	19.60	20.30	18.30	19.60
3063	NASDAQ	PNBK	Thu, Aug 5, 2010	23.70	23.70	18.10	19.10
3062	NASDAQ	PNBK	Wed, Aug 4, 2010	19.40	19.80	18.60	18.70
3061	NASDAQ	PNBK	Tue, Aug 3, 2010	18.50	19.70	17.00	19.50
3060	NASDAQ	PNBK	Mon, Aug 2, 2010	18.30	18.50	17.00	17.60
3059	NASDAQ	PNBK	Fri, Jul 30, 2010	17.10	19.80	17.10	17.50
3058	NASDAQ	PNBK	Thu, Jul 29, 2010	19.80	20.00	16.20	18.00
3057	NASDAQ	PNBK	Wed, Jul 28, 2010	17.70	17.70	17.00	17.60
3056	NASDAQ	PNBK	Tue, Jul 27, 2010	19.60	22.50	16.80	18.20
3055	NASDAQ	PNBK	Mon, Jul 26, 2010	16.80	19.60	16.50	17.40
3054	NASDAQ	PNBK	Fri, Jul 23, 2010	17.30	17.30	17.30	17.30
3053	NASDAQ	PNBK	Thu, Jul 22, 2010	22.70	22.70	16.70	17.50
3052	NASDAQ	PNBK	Wed, Jul 21, 2010	18.30	18.50	17.70	17.70
3051	NASDAQ	PNBK	Tue, Jul 20, 2010	17.90	17.90	16.50	17.50
3050	NASDAQ	PNBK	Fri, Jul 16, 2010	18.50	19.90	17.90	17.90
3049	NASDAQ	PNBK	Wed, Jul 14, 2010	17.50	18.75	17.40	17.90
3048	NASDAQ	PNBK	Tue, Jul 13, 2010	19.80	19.80	17.00	18.60
3047	NASDAQ	PNBK	Mon, Jul 12, 2010	18.60	19.60	18.60	19.00
3046	NASDAQ	PNBK	Fri, Jul 9, 2010	18.00	18.80	16.80	18.80
3045	NASDAQ	PNBK	Thu, Jul 8, 2010	18.20	18.90	16.50	18.00
3044	NASDAQ	PNBK	Wed, Jul 7, 2010	16.15	18.20	16.15	17.50
3043	NASDAQ	PNBK	Tue, Jul 6, 2010	16.50	16.50	15.70	16.40
3042	NASDAQ	PNBK	Fri, Jul 2, 2010	16.80	17.80	15.60	16.39
3041	NASDAQ	PNBK	Thu, Jul 1, 2010	17.32	17.32	17.32	17.32
3040	NASDAQ	PNBK	Wed, Jun 30, 2010	18.40	18.40	16.70	16.70
3039	NASDAQ	PNBK	Tue, Jun 29, 2010	16.70	17.90	16.70	17.80
3038	NASDAQ	PNBK	Mon, Jun 28, 2010	16.70	19.20	16.70	16.90
3037	NASDAQ	PNBK	Wed, Jun 23, 2010	15.30	16.90	15.30	15.70
3036	NASDAQ	PNBK	Tue, Jun 22, 2010	16.90	16.90	16.90	16.90
3035	NASDAQ	PNBK	Mon, Jun 21, 2010	16.90	17.20	16.50	16.50
3034	NASDAQ	PNBK	Fri, Jun 18, 2010	16.80	18.20	16.80	18.20
3033	NASDAQ	PNBK	Thu, Jun 17, 2010	16.50	16.50	16.50	16.50
3032	NASDAQ	PNBK	Wed, Jun 16, 2010	16.50	16.53	16.45	16.53
3031	NASDAQ	PNBK	Tue, Jun 15, 2010	16.00	16.60	16.00	16.60
3030	NASDAQ	PNBK	Mon, Jun 14, 2010	16.00	16.50	16.00	16.30
3029	NASDAQ	PNBK	Fri, Jun 11, 2010	16.00	17.50	16.00	16.50
3028	NASDAQ	PNBK	Thu, Jun 10, 2010	15.30	15.30	15.30	15.30
3027	NASDAQ	PNBK	Wed, Jun 9, 2010	15.60	15.60	15.20	15.30
3026	NASDAQ	PNBK	Tue, Jun 8, 2010	15.20	16.00	15.00	15.80
3025	NASDAQ	PNBK	Mon, Jun 7, 2010	16.80	16.80	15.20	16.00
3024	NASDAQ	PNBK	Fri, Jun 4, 2010	16.30	16.90	15.50	16.80
3023	NASDAQ	PNBK	Thu, Jun 3, 2010	17.60	17.60	16.50	16.50
3022	NASDAQ	PNBK	Wed, Jun 2, 2010	17.80	17.80	17.80	17.80
3021	NASDAQ	PNBK	Tue, Jun 1, 2010	16.40	17.10	16.40	17.00
3020	NASDAQ	PNBK	Fri, May 28, 2010	16.30	16.90	16.30	16.80
3019	NASDAQ	PNBK	Thu, May 27, 2010	17.00	17.00	16.20	17.00
3018	NASDAQ	PNBK	Wed, May 26, 2010	17.00	17.10	17.00	17.10
3017	NASDAQ	PNBK	Tue, May 25, 2010	16.60	17.00	16.60	17.00
3016	NASDAQ	PNBK	Mon, May 24, 2010	17.80	18.00	17.00	17.50
3015	NASDAQ	PNBK	Thu, May 20, 2010	18.02	18.02	18.02	18.02
3014	NASDAQ	PNBK	Wed, May 19, 2010	19.30	20.00	18.20	18.20
3013	NASDAQ	PNBK	Tue, May 18, 2010	19.20	19.20	19.00	19.00
3012	NASDAQ	PNBK	Mon, May 17, 2010	21.40	21.40	19.90	19.90
3011	NASDAQ	PNBK	Fri, May 14, 2010	17.60	19.00	17.50	19.00
3010	NASDAQ	PNBK	Thu, May 13, 2010	19.70	19.70	17.60	18.50
3009	NASDAQ	PNBK	Wed, May 12, 2010	18.70	18.70	18.70	18.70
3008	NASDAQ	PNBK	Tue, May 11, 2010	18.80	18.80	16.90	18.50
3007	NASDAQ	PNBK	Mon, May 10, 2010	17.00	19.70	17.00	17.20
3006	NASDAQ	PNBK	Fri, May 7, 2010	17.70	18.00	16.80	16.80
3005	NASDAQ	PNBK	Thu, May 6, 2010	20.20	20.20	18.00	18.00
3004	NASDAQ	PNBK	Wed, May 5, 2010	21.40	21.60	20.40	20.40
3003	NASDAQ	PNBK	Tue, May 4, 2010	21.90	22.50	20.10	20.90
3002	NASDAQ	PNBK	Mon, May 3, 2010	22.10	24.90	22.10	22.90
3001	NASDAQ	PNBK	Fri, Apr 30, 2010	20.90	24.20	20.70	22.50
3000	NASDAQ	PNBK	Thu, Apr 29, 2010	22.70	23.30	20.40	20.40
2999	NASDAQ	PNBK	Wed, Apr 28, 2010	25.00	25.00	23.00	23.20
2998	NASDAQ	PNBK	Tue, Apr 27, 2010	25.50	25.50	23.00	24.00
2997	NASDAQ	PNBK	Mon, Apr 26, 2010	23.30	28.80	22.30	25.81
2996	NASDAQ	PNBK	Fri, Apr 23, 2010	29.90	30.00	23.50	23.90
2995	NASDAQ	PNBK	Thu, Apr 22, 2010	18.60	27.90	18.60	26.80
2994	NASDAQ	PNBK	Wed, Apr 21, 2010	19.80	20.90	19.30	20.90
2993	NASDAQ	PNBK	Tue, Apr 20, 2010	19.40	19.40	18.60	18.85
2992	NASDAQ	PNBK	Mon, Apr 19, 2010	18.67	18.67	18.10	18.10
2991	NASDAQ	PNBK	Fri, Apr 16, 2010	18.08	19.79	18.08	19.79
2990	NASDAQ	PNBK	Thu, Apr 15, 2010	19.06	19.10	18.30	18.30
2989	NASDAQ	PNBK	Wed, Apr 14, 2010	20.00	20.00	19.00	19.20
2988	NASDAQ	PNBK	Tue, Apr 13, 2010	18.70	19.00	18.70	19.00
2987	NASDAQ	PNBK	Mon, Apr 12, 2010	18.30	18.70	18.30	18.70
2986	NASDAQ	PNBK	Fri, Apr 9, 2010	17.70	18.30	17.70	18.30
2985	NASDAQ	PNBK	Thu, Apr 8, 2010	17.60	17.60	17.60	17.60
2984	NASDAQ	PNBK	Wed, Apr 7, 2010	17.00	18.40	16.99	17.30
2983	NASDAQ	PNBK	Mon, Apr 5, 2010	16.70	17.95	16.60	16.70
2982	NASDAQ	PNBK	Thu, Apr 1, 2010	16.60	16.60	16.60	16.60
2981	NASDAQ	PNBK	Tue, Mar 30, 2010	16.55	16.55	16.55	16.55
2980	NASDAQ	PNBK	Mon, Mar 29, 2010	16.75	17.00	16.50	17.00
2979	NASDAQ	PNBK	Fri, Mar 26, 2010	18.50	18.51	18.40	18.50
2978	NASDAQ	PNBK	Thu, Mar 25, 2010	16.98	18.50	16.98	18.00
2977	NASDAQ	PNBK	Tue, Mar 23, 2010	16.70	16.70	16.50	16.50
2976	NASDAQ	PNBK	Mon, Mar 22, 2010	16.24	16.70	16.24	16.70
2975	NASDAQ	PNBK	Fri, Mar 19, 2010	16.00	18.20	16.00	18.20
2974	NASDAQ	PNBK	Thu, Mar 18, 2010	17.50	17.50	17.10	17.50
2973	NASDAQ	PNBK	Wed, Mar 17, 2010	16.90	16.90	16.40	16.40
2972	NASDAQ	PNBK	Tue, Mar 16, 2010	15.35	15.65	15.30	15.65
2971	NASDAQ	PNBK	Mon, Mar 15, 2010	16.60	17.00	16.00	16.00
2970	NASDAQ	PNBK	Fri, Mar 12, 2010	17.20	17.60	16.80	17.22
2969	NASDAQ	PNBK	Wed, Mar 10, 2010	16.00	16.00	16.00	16.00
2968	NASDAQ	PNBK	Tue, Mar 9, 2010	17.00	17.00	15.50	16.00
2967	NASDAQ	PNBK	Mon, Mar 8, 2010	17.00	17.00	17.00	17.00
2966	NASDAQ	PNBK	Fri, Mar 5, 2010	16.50	18.80	16.45	17.00
2965	NASDAQ	PNBK	Thu, Mar 4, 2010	15.60	15.60	15.60	15.60
2964	NASDAQ	PNBK	Wed, Mar 3, 2010	14.10	17.30	14.10	15.30
2963	NASDAQ	PNBK	Tue, Mar 2, 2010	14.45	14.80	14.10	14.10
2962	NASDAQ	PNBK	Mon, Mar 1, 2010	14.90	14.90	14.70	14.70
2961	NASDAQ	PNBK	Fri, Feb 26, 2010	15.10	15.50	14.45	14.90
2960	NASDAQ	PNBK	Thu, Feb 25, 2010	14.50	14.50	14.30	14.40
2959	NASDAQ	PNBK	Wed, Feb 24, 2010	14.30	15.23	14.20	14.30
2958	NASDAQ	PNBK	Tue, Feb 23, 2010	15.47	15.50	14.70	14.70
2957	NASDAQ	PNBK	Mon, Feb 22, 2010	15.38	15.38	14.80	14.80
2956	NASDAQ	PNBK	Fri, Feb 19, 2010	15.00	15.50	14.40	15.00
2955	NASDAQ	PNBK	Thu, Feb 18, 2010	15.00	15.00	15.00	15.00
2954	NASDAQ	PNBK	Wed, Feb 17, 2010	15.10	15.50	14.90	15.20
2953	NASDAQ	PNBK	Tue, Feb 16, 2010	15.50	15.50	15.00	15.00
2952	NASDAQ	PNBK	Fri, Feb 12, 2010	15.80	16.30	15.40	15.50
2951	NASDAQ	PNBK	Thu, Feb 11, 2010	18.00	18.00	15.50	16.10
2950	NASDAQ	PNBK	Wed, Feb 10, 2010	18.22	18.22	18.02	18.02
2949	NASDAQ	PNBK	Tue, Feb 9, 2010	19.20	19.20	19.00	19.00
2948	NASDAQ	PNBK	Mon, Feb 8, 2010	19.30	19.30	18.83	18.83
2947	NASDAQ	PNBK	Fri, Feb 5, 2010	17.00	17.00	17.00	17.00
2946	NASDAQ	PNBK	Wed, Feb 3, 2010	16.10	16.10	16.10	16.10
2945	NASDAQ	PNBK	Tue, Feb 2, 2010	16.80	16.90	16.10	16.10
2944	NASDAQ	PNBK	Mon, Feb 1, 2010	18.60	18.60	16.80	16.90
2943	NASDAQ	PNBK	Thu, Jan 28, 2010	17.30	18.90	17.00	17.00
2942	NASDAQ	PNBK	Tue, Jan 26, 2010	17.30	17.30	17.30	17.30
2941	NASDAQ	PNBK	Mon, Jan 25, 2010	18.80	18.80	18.20	18.20
2940	NASDAQ	PNBK	Fri, Jan 22, 2010	21.30	21.50	18.80	18.80
2939	NASDAQ	PNBK	Thu, Jan 21, 2010	17.00	21.50	17.00	18.71
2938	NASDAQ	PNBK	Wed, Jan 20, 2010	17.80	17.80	16.90	17.00
2937	NASDAQ	PNBK	Tue, Jan 19, 2010	17.60	17.60	16.96	16.96
2936	NASDAQ	PNBK	Fri, Jan 15, 2010	16.80	17.00	16.10	16.10
2935	NASDAQ	PNBK	Thu, Jan 14, 2010	16.50	16.50	16.10	16.10
2934	NASDAQ	PNBK	Wed, Jan 13, 2010	17.80	17.80	16.50	16.50
2933	NASDAQ	PNBK	Tue, Jan 12, 2010	16.65	17.00	16.60	16.60
2932	NASDAQ	PNBK	Mon, Jan 11, 2010	17.80	17.80	16.90	16.90
2931	NASDAQ	PNBK	Fri, Jan 8, 2010	17.70	17.70	16.50	17.00
2930	NASDAQ	PNBK	Thu, Jan 7, 2010	17.00	17.70	16.50	17.70
2929	NASDAQ	PNBK	Wed, Jan 6, 2010	17.00	17.10	16.90	17.10
2928	NASDAQ	PNBK	Tue, Jan 5, 2010	15.70	17.80	15.70	17.10
2927	NASDAQ	PNBK	Mon, Jan 4, 2010	15.10	16.00	15.10	16.00
2926	NASDAQ	PNBK	Thu, Dec 31, 2009	15.10	15.70	15.10	15.50
2925	NASDAQ	PNBK	Wed, Dec 30, 2009	15.90	15.90	15.10	15.20
2924	NASDAQ	PNBK	Tue, Dec 29, 2009	15.30	16.00	14.90	15.00
2923	NASDAQ	PNBK	Mon, Dec 28, 2009	16.60	16.60	14.90	15.00
2922	NASDAQ	PNBK	Thu, Dec 24, 2009	14.90	14.90	14.90	14.90
2921	NASDAQ	PNBK	Wed, Dec 23, 2009	15.80	15.80	14.70	15.00
2920	NASDAQ	PNBK	Tue, Dec 22, 2009	16.40	17.00	15.30	15.30
2919	NASDAQ	PNBK	Mon, Dec 21, 2009	16.40	17.00	14.00	15.52
2918	NASDAQ	PNBK	Fri, Dec 18, 2009	15.00	16.00	15.00	15.40
2917	NASDAQ	PNBK	Thu, Dec 17, 2009	17.00	17.00	16.00	16.00
2916	NASDAQ	PNBK	Wed, Dec 16, 2009	16.30	16.41	16.30	16.40
2915	NASDAQ	PNBK	Tue, Dec 15, 2009	16.10	16.70	15.50	16.70
2914	NASDAQ	PNBK	Fri, Dec 11, 2009	16.60	17.50	16.10	17.00
2913	NASDAQ	PNBK	Thu, Dec 10, 2009	17.50	17.90	17.50	17.50
2912	NASDAQ	PNBK	Mon, Dec 7, 2009	18.40	18.40	18.30	18.30
2911	NASDAQ	PNBK	Fri, Dec 4, 2009	18.00	18.00	16.50	18.00
2910	NASDAQ	PNBK	Thu, Dec 3, 2009	18.00	18.00	16.70	17.00
2909	NASDAQ	PNBK	Wed, Dec 2, 2009	17.60	18.50	16.95	17.00
2908	NASDAQ	PNBK	Tue, Dec 1, 2009	19.00	19.00	17.20	17.20
2907	NASDAQ	PNBK	Mon, Nov 30, 2009	16.10	19.60	16.00	19.30
2906	NASDAQ	PNBK	Fri, Nov 27, 2009	17.50	17.50	17.50	17.50
2905	NASDAQ	PNBK	Wed, Nov 25, 2009	17.00	17.00	16.80	17.00
2904	NASDAQ	PNBK	Tue, Nov 24, 2009	17.50	17.50	17.00	17.00
2903	NASDAQ	PNBK	Mon, Nov 23, 2009	18.20	18.20	18.20	18.20
2902	NASDAQ	PNBK	Fri, Nov 20, 2009	17.75	18.20	17.70	18.20
2901	NASDAQ	PNBK	Thu, Nov 19, 2009	17.90	19.00	17.50	18.00
2900	NASDAQ	PNBK	Wed, Nov 18, 2009	18.30	18.40	18.30	18.40
2899	NASDAQ	PNBK	Tue, Nov 17, 2009	17.70	17.80	16.70	16.70
2898	NASDAQ	PNBK	Fri, Nov 13, 2009	18.20	19.50	18.10	18.10
2897	NASDAQ	PNBK	Thu, Nov 12, 2009	18.10	18.10	18.10	18.10
2896	NASDAQ	PNBK	Wed, Nov 11, 2009	19.89	19.89	19.89	19.89
2895	NASDAQ	PNBK	Tue, Nov 10, 2009	19.50	19.50	19.50	19.50
2894	NASDAQ	PNBK	Mon, Nov 9, 2009	20.00	20.00	20.00	20.00
2893	NASDAQ	PNBK	Fri, Nov 6, 2009	20.00	20.00	19.50	19.50
2892	NASDAQ	PNBK	Thu, Nov 5, 2009	22.90	22.90	20.00	20.00
2891	NASDAQ	PNBK	Wed, Nov 4, 2009	18.10	18.10	18.10	18.10
2890	NASDAQ	PNBK	Tue, Nov 3, 2009	16.00	18.00	16.00	18.00
2889	NASDAQ	PNBK	Mon, Nov 2, 2009	20.00	20.00	18.00	20.00
2888	NASDAQ	PNBK	Fri, Oct 30, 2009	20.00	20.00	20.00	20.00
2887	NASDAQ	PNBK	Thu, Oct 29, 2009	22.20	22.20	18.10	18.10
2886	NASDAQ	PNBK	Wed, Oct 28, 2009	18.60	20.00	18.40	20.00
2885	NASDAQ	PNBK	Tue, Oct 27, 2009	20.10	20.10	18.50	18.50
2884	NASDAQ	PNBK	Mon, Oct 26, 2009	19.20	20.40	18.50	20.00
2883	NASDAQ	PNBK	Fri, Oct 23, 2009	22.00	22.00	21.20	21.20
2882	NASDAQ	PNBK	Thu, Oct 22, 2009	21.90	22.05	20.00	20.48
2881	NASDAQ	PNBK	Wed, Oct 21, 2009	18.50	19.90	18.50	19.80
2880	NASDAQ	PNBK	Tue, Oct 20, 2009	20.00	20.05	18.20	18.30
2879	NASDAQ	PNBK	Mon, Oct 19, 2009	21.50	21.50	20.00	20.00
2878	NASDAQ	PNBK	Fri, Oct 16, 2009	21.00	21.20	21.00	21.00
2877	NASDAQ	PNBK	Thu, Oct 15, 2009	20.90	24.00	20.50	21.00
2876	NASDAQ	PNBK	Wed, Oct 14, 2009	20.90	20.93	20.90	20.90
2875	NASDAQ	PNBK	Tue, Oct 13, 2009	19.10	24.50	19.10	20.70
2874	NASDAQ	PNBK	Mon, Oct 12, 2009	19.40	19.50	19.20	19.20
2873	NASDAQ	PNBK	Fri, Oct 9, 2009	20.00	20.10	19.50	19.50
2872	NASDAQ	PNBK	Thu, Oct 8, 2009	20.20	21.00	19.90	20.00
2871	NASDAQ	PNBK	Wed, Oct 7, 2009	20.40	20.50	19.99	20.00
2870	NASDAQ	PNBK	Tue, Oct 6, 2009	20.92	21.00	20.40	21.00
2869	NASDAQ	PNBK	Mon, Oct 5, 2009	21.00	21.55	20.50	21.55
2868	NASDAQ	PNBK	Fri, Oct 2, 2009	23.70	23.70	20.90	20.90
2867	NASDAQ	PNBK	Thu, Oct 1, 2009	21.30	22.60	20.90	20.90
2866	NASDAQ	PNBK	Wed, Sep 30, 2009	23.00	23.00	20.20	21.00
2865	NASDAQ	PNBK	Tue, Sep 29, 2009	21.60	23.90	21.60	23.80
2864	NASDAQ	PNBK	Mon, Sep 28, 2009	22.80	24.00	22.80	23.90
2863	NASDAQ	PNBK	Fri, Sep 25, 2009	22.70	23.00	20.10	22.00
2862	NASDAQ	PNBK	Wed, Sep 23, 2009	23.40	24.00	23.40	24.00
2861	NASDAQ	PNBK	Tue, Sep 22, 2009	23.20	24.70	23.10	24.70
2860	NASDAQ	PNBK	Mon, Sep 21, 2009	25.00	25.00	23.70	24.80
2859	NASDAQ	PNBK	Fri, Sep 18, 2009	26.50	26.50	25.00	25.00
2858	NASDAQ	PNBK	Thu, Sep 17, 2009	26.20	26.50	26.20	26.50
2857	NASDAQ	PNBK	Wed, Sep 16, 2009	26.50	26.50	26.00	26.00
2856	NASDAQ	PNBK	Tue, Sep 15, 2009	26.20	29.40	25.90	26.20
2855	NASDAQ	PNBK	Mon, Sep 14, 2009	26.50	26.50	26.50	26.50
2854	NASDAQ	PNBK	Fri, Sep 11, 2009	25.50	26.50	25.50	26.30
2853	NASDAQ	PNBK	Thu, Sep 10, 2009	26.63	26.63	26.50	26.50
2852	NASDAQ	PNBK	Wed, Sep 9, 2009	26.00	26.38	26.00	26.38
2851	NASDAQ	PNBK	Tue, Sep 8, 2009	26.00	26.50	26.00	26.00
2850	NASDAQ	PNBK	Fri, Sep 4, 2009	26.00	28.20	26.00	26.50
2849	NASDAQ	PNBK	Thu, Sep 3, 2009	27.90	29.90	26.50	27.10
2848	NASDAQ	PNBK	Wed, Sep 2, 2009	30.00	30.00	29.60	30.00
2847	NASDAQ	PNBK	Tue, Sep 1, 2009	30.10	34.00	29.00	30.00
2846	NASDAQ	PNBK	Mon, Aug 31, 2009	37.30	37.30	30.10	30.20
2845	NASDAQ	PNBK	Fri, Aug 28, 2009	32.30	34.34	30.00	33.60
2844	NASDAQ	PNBK	Thu, Aug 27, 2009	38.00	45.00	29.70	30.10
2843	NASDAQ	PNBK	Wed, Aug 26, 2009	24.40	38.90	22.50	32.89
2842	NASDAQ	PNBK	Tue, Aug 25, 2009	26.60	26.60	18.50	21.50
2841	NASDAQ	PNBK	Mon, Aug 24, 2009	27.00	27.00	26.00	26.00
2840	NASDAQ	PNBK	Thu, Aug 13, 2009	27.60	27.60	26.00	26.50
2839	NASDAQ	PNBK	Wed, Aug 12, 2009	27.60	29.50	27.50	27.50
2838	NASDAQ	PNBK	Tue, Aug 11, 2009	31.35	31.35	31.35	31.35
2837	NASDAQ	PNBK	Mon, Aug 10, 2009	29.10	29.52	27.50	27.50
2836	NASDAQ	PNBK	Fri, Aug 7, 2009	29.50	29.50	29.50	29.50
2835	NASDAQ	PNBK	Thu, Aug 6, 2009	30.00	30.00	30.00	30.00
2834	NASDAQ	PNBK	Wed, Aug 5, 2009	30.00	30.00	29.88	29.88
2833	NASDAQ	PNBK	Tue, Aug 4, 2009	29.00	30.00	29.00	29.50
2832	NASDAQ	PNBK	Mon, Aug 3, 2009	29.10	29.10	29.10	29.10
2831	NASDAQ	PNBK	Fri, Jul 31, 2009	30.00	34.50	29.90	30.00
2830	NASDAQ	PNBK	Thu, Jul 30, 2009	27.55	27.55	27.50	27.50
2829	NASDAQ	PNBK	Wed, Jul 29, 2009	29.80	29.80	27.50	28.00
2828	NASDAQ	PNBK	Tue, Jul 28, 2009	29.00	29.00	29.00	29.00
2827	NASDAQ	PNBK	Mon, Jul 27, 2009	28.00	28.00	27.50	27.50
2826	NASDAQ	PNBK	Fri, Jul 24, 2009	25.00	25.00	25.00	25.00
2825	NASDAQ	PNBK	Thu, Jul 23, 2009	23.70	27.50	23.70	27.50
2824	NASDAQ	PNBK	Wed, Jul 22, 2009	27.50	27.50	23.20	23.20
2823	NASDAQ	PNBK	Tue, Jul 21, 2009	28.90	32.00	28.20	28.20
2822	NASDAQ	PNBK	Fri, Jul 17, 2009	28.90	28.90	28.83	28.83
2821	NASDAQ	PNBK	Thu, Jul 16, 2009	27.50	28.90	27.50	28.90
2820	NASDAQ	PNBK	Wed, Jul 15, 2009	26.47	27.50	26.47	27.50
2819	NASDAQ	PNBK	Tue, Jul 14, 2009	27.43	27.43	27.43	27.43
2818	NASDAQ	PNBK	Fri, Jul 10, 2009	26.10	28.77	26.10	26.10
2817	NASDAQ	PNBK	Tue, Jul 7, 2009	27.40	29.00	27.40	29.00
2816	NASDAQ	PNBK	Mon, Jul 6, 2009	27.50	27.50	26.75	27.31
2815	NASDAQ	PNBK	Thu, Jul 2, 2009	27.50	27.60	27.50	27.50
2814	NASDAQ	PNBK	Wed, Jul 1, 2009	28.50	28.50	27.80	27.80
2813	NASDAQ	PNBK	Tue, Jun 30, 2009	28.90	28.90	28.50	28.50
2812	NASDAQ	PNBK	Mon, Jun 29, 2009	29.00	29.00	29.00	29.00
2811	NASDAQ	PNBK	Thu, Jun 25, 2009	30.10	30.10	29.90	30.00
2810	NASDAQ	PNBK	Wed, Jun 24, 2009	36.00	37.50	30.10	30.10
2809	NASDAQ	PNBK	Mon, Jun 22, 2009	30.00	30.00	29.48	30.00
2808	NASDAQ	PNBK	Fri, Jun 19, 2009	28.50	30.00	28.50	30.00
2807	NASDAQ	PNBK	Thu, Jun 18, 2009	28.50	28.50	26.00	26.00
2806	NASDAQ	PNBK	Wed, Jun 17, 2009	29.00	29.00	29.00	29.00
2805	NASDAQ	PNBK	Fri, Jun 12, 2009	28.95	29.00	28.90	28.90
2804	NASDAQ	PNBK	Thu, Jun 11, 2009	29.08	30.00	28.30	28.30
2803	NASDAQ	PNBK	Tue, Jun 9, 2009	29.90	30.00	29.90	30.00
2802	NASDAQ	PNBK	Fri, Jun 5, 2009	29.00	29.90	28.50	29.90
2801	NASDAQ	PNBK	Thu, Jun 4, 2009	30.00	30.00	29.00	29.00
2800	NASDAQ	PNBK	Tue, Jun 2, 2009	30.10	31.30	30.10	30.10
2799	NASDAQ	PNBK	Mon, Jun 1, 2009	31.90	31.90	31.90	31.90
2798	NASDAQ	PNBK	Fri, May 29, 2009	33.50	33.50	31.90	32.00
2797	NASDAQ	PNBK	Wed, May 27, 2009	36.30	36.30	34.50	34.50
2796	NASDAQ	PNBK	Fri, May 22, 2009	37.50	37.50	36.80	36.80
2795	NASDAQ	PNBK	Thu, May 21, 2009	43.00	43.00	36.80	36.80
2794	NASDAQ	PNBK	Wed, May 20, 2009	37.50	37.50	37.50	37.50
2793	NASDAQ	PNBK	Mon, May 18, 2009	38.00	38.00	36.80	37.50
2792	NASDAQ	PNBK	Fri, May 15, 2009	36.90	39.50	36.80	39.40
2791	NASDAQ	PNBK	Thu, May 14, 2009	37.70	37.80	36.80	36.80
2790	NASDAQ	PNBK	Wed, May 13, 2009	39.00	39.50	37.40	38.90
2789	NASDAQ	PNBK	Tue, May 12, 2009	38.00	39.00	37.70	39.00
2788	NASDAQ	PNBK	Fri, May 8, 2009	39.74	40.00	37.30	37.30
2787	NASDAQ	PNBK	Thu, May 7, 2009	40.50	40.50	40.30	40.50
2786	NASDAQ	PNBK	Wed, May 6, 2009	38.90	38.90	38.90	38.90
2785	NASDAQ	PNBK	Tue, May 5, 2009	40.30	40.50	40.00	40.10
2784	NASDAQ	PNBK	Mon, May 4, 2009	39.90	42.80	39.90	40.50
2783	NASDAQ	PNBK	Fri, May 1, 2009	40.00	40.00	40.00	40.00
2782	NASDAQ	PNBK	Thu, Apr 30, 2009	39.90	40.10	39.40	39.40
2781	NASDAQ	PNBK	Tue, Apr 28, 2009	43.50	43.50	33.10	36.80
2780	NASDAQ	PNBK	Fri, Apr 24, 2009	45.50	45.90	43.90	43.98
2779	NASDAQ	PNBK	Thu, Apr 23, 2009	49.80	50.40	45.00	47.00
2778	NASDAQ	PNBK	Wed, Apr 22, 2009	39.40	46.95	39.20	42.60
2777	NASDAQ	PNBK	Tue, Apr 21, 2009	31.00	31.00	31.00	31.00
2776	NASDAQ	PNBK	Mon, Apr 20, 2009	34.50	38.90	31.80	31.80
2775	NASDAQ	PNBK	Fri, Apr 17, 2009	30.00	34.10	29.90	33.99
2774	NASDAQ	PNBK	Thu, Apr 16, 2009	29.94	30.00	29.94	30.00
2773	NASDAQ	PNBK	Wed, Apr 15, 2009	30.00	30.00	28.50	30.00
2772	NASDAQ	PNBK	Tue, Apr 14, 2009	30.00	30.00	28.62	28.62
2771	NASDAQ	PNBK	Mon, Apr 13, 2009	28.50	34.20	28.50	31.00
2770	NASDAQ	PNBK	Thu, Apr 9, 2009	30.00	30.00	30.00	30.00
2769	NASDAQ	PNBK	Wed, Apr 8, 2009	29.90	29.90	29.90	29.90
2768	NASDAQ	PNBK	Tue, Apr 7, 2009	32.40	32.40	28.50	30.00
2767	NASDAQ	PNBK	Mon, Apr 6, 2009	20.40	31.30	20.40	29.00
2766	NASDAQ	PNBK	Fri, Apr 3, 2009	31.70	34.30	28.70	33.00
2765	NASDAQ	PNBK	Thu, Apr 2, 2009	29.50	30.00	26.50	26.65
2764	NASDAQ	PNBK	Wed, Apr 1, 2009	26.50	29.64	26.50	29.64
2763	NASDAQ	PNBK	Tue, Mar 31, 2009	30.00	30.00	29.80	29.80
2762	NASDAQ	PNBK	Mon, Mar 30, 2009	28.50	29.65	26.50	29.65
2761	NASDAQ	PNBK	Thu, Mar 26, 2009	27.10	30.70	27.10	30.60
2760	NASDAQ	PNBK	Wed, Mar 25, 2009	30.85	30.85	30.85	30.85
2759	NASDAQ	PNBK	Tue, Mar 24, 2009	35.00	35.00	21.30	31.65
2758	NASDAQ	PNBK	Mon, Mar 23, 2009	37.50	38.00	33.20	35.00
2757	NASDAQ	PNBK	Fri, Mar 20, 2009	37.50	37.50	37.50	37.50
2756	NASDAQ	PNBK	Thu, Mar 19, 2009	44.63	45.00	37.60	37.60
2755	NASDAQ	PNBK	Wed, Mar 18, 2009	44.50	44.90	43.00	43.00
2754	NASDAQ	PNBK	Tue, Mar 17, 2009	39.43	39.50	39.43	39.50
2753	NASDAQ	PNBK	Mon, Mar 16, 2009	40.00	40.00	38.00	38.00
2752	NASDAQ	PNBK	Fri, Mar 13, 2009	39.90	40.00	35.00	35.00
2751	NASDAQ	PNBK	Thu, Mar 12, 2009	36.60	36.60	36.00	36.00
2750	NASDAQ	PNBK	Tue, Mar 10, 2009	44.00	44.10	35.00	40.50
2749	NASDAQ	PNBK	Fri, Mar 6, 2009	35.00	39.75	35.00	39.75
2748	NASDAQ	PNBK	Thu, Mar 5, 2009	40.00	40.00	38.00	38.00
2747	NASDAQ	PNBK	Wed, Mar 4, 2009	35.00	42.98	35.00	42.98
2746	NASDAQ	PNBK	Tue, Mar 3, 2009	44.50	44.50	40.00	40.00
2745	NASDAQ	PNBK	Mon, Mar 2, 2009	38.00	38.00	35.00	35.00
2744	NASDAQ	PNBK	Fri, Feb 27, 2009	47.20	47.20	47.20	40.00
2743	NASDAQ	PNBK	Thu, Feb 26, 2009	45.00	45.00	40.00	40.00
2742	NASDAQ	PNBK	Wed, Feb 25, 2009	40.20	41.00	39.00	39.00
2741	NASDAQ	PNBK	Tue, Feb 24, 2009	35.70	40.00	35.50	40.00
2740	NASDAQ	PNBK	Mon, Feb 23, 2009	40.00	41.00	40.00	41.00
2739	NASDAQ	PNBK	Fri, Feb 20, 2009	40.40	40.40	34.60	40.00
2738	NASDAQ	PNBK	Thu, Feb 19, 2009	45.00	45.38	40.60	45.00
2737	NASDAQ	PNBK	Wed, Feb 18, 2009	45.00	49.56	45.00	48.00
2736	NASDAQ	PNBK	Tue, Feb 17, 2009	45.60	55.80	45.60	48.50
2735	NASDAQ	PNBK	Fri, Feb 13, 2009	58.10	63.00	50.00	59.48
2734	NASDAQ	PNBK	Thu, Feb 12, 2009	67.00	67.00	65.00	65.00
2733	NASDAQ	PNBK	Tue, Feb 10, 2009	66.00	69.00	65.00	69.00
2732	NASDAQ	PNBK	Mon, Feb 9, 2009	68.00	68.00	68.00	68.00
2731	NASDAQ	PNBK	Thu, Feb 5, 2009	68.00	68.57	60.00	68.00
2730	NASDAQ	PNBK	Tue, Feb 3, 2009	69.00	69.00	68.40	68.40
2729	NASDAQ	PNBK	Fri, Jan 30, 2009	65.50	69.80	59.60	69.80
2728	NASDAQ	PNBK	Wed, Jan 28, 2009	70.00	70.00	70.00	70.00
2727	NASDAQ	PNBK	Tue, Jan 27, 2009	70.00	70.00	70.00	70.00
2726	NASDAQ	PNBK	Fri, Jan 23, 2009	68.00	72.16	65.50	72.16
2725	NASDAQ	PNBK	Wed, Jan 21, 2009	76.00	76.00	76.00	76.00
2724	NASDAQ	PNBK	Tue, Jan 20, 2009	68.95	69.60	68.95	69.60
2723	NASDAQ	PNBK	Wed, Jan 14, 2009	75.70	75.80	67.70	75.80
2722	NASDAQ	PNBK	Tue, Jan 13, 2009	67.60	77.13	63.10	70.00
2721	NASDAQ	PNBK	Mon, Jan 12, 2009	69.10	70.00	67.50	70.00
2720	NASDAQ	PNBK	Thu, Jan 8, 2009	77.02	77.02	77.02	77.02
2719	NASDAQ	PNBK	Tue, Jan 6, 2009	69.33	77.40	69.33	77.40
2718	NASDAQ	PNBK	Mon, Jan 5, 2009	70.00	77.40	70.00	77.40
2717	NASDAQ	PNBK	Fri, Jan 2, 2009	70.00	75.40	70.00	75.40
2716	NASDAQ	PNBK	Wed, Dec 31, 2008	72.30	72.40	68.30	68.50
2715	NASDAQ	PNBK	Tue, Dec 30, 2008	68.30	68.30	68.00	68.00
2714	NASDAQ	PNBK	Mon, Dec 29, 2008	70.00	72.16	69.00	70.00
2713	NASDAQ	PNBK	Fri, Dec 26, 2008	70.90	70.90	70.90	70.90
2712	NASDAQ	PNBK	Wed, Dec 24, 2008	70.00	70.50	70.00	70.40
2711	NASDAQ	PNBK	Tue, Dec 23, 2008	71.00	71.10	70.10	70.10
2710	NASDAQ	PNBK	Fri, Dec 19, 2008	71.30	71.30	71.30	71.30
2709	NASDAQ	PNBK	Wed, Dec 17, 2008	74.60	77.50	74.60	77.50
2708	NASDAQ	PNBK	Tue, Dec 16, 2008	79.50	79.50	70.00	77.50
2707	NASDAQ	PNBK	Fri, Dec 12, 2008	70.30	81.28	70.30	81.28
2706	NASDAQ	PNBK	Thu, Dec 11, 2008	72.70	77.50	72.50	77.50
2705	NASDAQ	PNBK	Wed, Dec 10, 2008	73.05	80.40	72.70	80.40
2704	NASDAQ	PNBK	Tue, Dec 9, 2008	83.35	83.35	83.35	83.35
2703	NASDAQ	PNBK	Mon, Dec 8, 2008	72.50	88.50	70.10	88.50
2702	NASDAQ	PNBK	Fri, Dec 5, 2008	77.70	80.00	75.00	80.00
2701	NASDAQ	PNBK	Thu, Dec 4, 2008	80.05	80.05	80.00	80.00
2700	NASDAQ	PNBK	Wed, Dec 3, 2008	85.90	85.90	85.90	85.90
2699	NASDAQ	PNBK	Tue, Dec 2, 2008	75.45	86.50	75.10	85.50
2698	NASDAQ	PNBK	Mon, Dec 1, 2008	87.90	87.90	86.80	87.00
2697	NASDAQ	PNBK	Fri, Nov 28, 2008	81.70	88.20	81.70	88.20
2696	NASDAQ	PNBK	Wed, Nov 26, 2008	70.10	88.50	70.10	88.50
2695	NASDAQ	PNBK	Tue, Nov 25, 2008	83.50	88.60	80.00	88.60
2694	NASDAQ	PNBK	Mon, Nov 24, 2008	75.30	80.50	73.50	79.66
2693	NASDAQ	PNBK	Fri, Nov 21, 2008	70.40	89.40	70.40	89.10
2692	NASDAQ	PNBK	Thu, Nov 20, 2008	87.50	87.50	75.50	87.50
2691	NASDAQ	PNBK	Wed, Nov 19, 2008	100.30	100.30	87.80	87.80
2690	NASDAQ	PNBK	Tue, Nov 18, 2008	100.00	100.00	87.50	87.60
2689	NASDAQ	PNBK	Mon, Nov 17, 2008	100.00	100.00	100.00	100.00
2688	NASDAQ	PNBK	Fri, Nov 14, 2008	100.60	100.60	100.10	100.10
2687	NASDAQ	PNBK	Thu, Nov 13, 2008	97.20	113.70	90.00	113.70
2686	NASDAQ	PNBK	Wed, Nov 12, 2008	102.00	102.00	95.10	95.10
2685	NASDAQ	PNBK	Fri, Nov 7, 2008	107.10	107.10	101.20	107.10
2684	NASDAQ	PNBK	Thu, Nov 6, 2008	107.50	117.50	107.50	117.50
2683	NASDAQ	PNBK	Fri, Oct 31, 2008	119.00	119.00	108.50	117.10
2682	NASDAQ	PNBK	Thu, Oct 30, 2008	117.50	117.50	117.40	117.50
2681	NASDAQ	PNBK	Tue, Oct 28, 2008	113.90	115.50	113.90	115.50
2680	NASDAQ	PNBK	Mon, Oct 27, 2008	112.50	112.50	112.50	112.50
2679	NASDAQ	PNBK	Fri, Oct 24, 2008	117.50	117.50	115.10	115.10
2678	NASDAQ	PNBK	Tue, Oct 21, 2008	117.60	121.90	117.30	121.90
2677	NASDAQ	PNBK	Mon, Oct 20, 2008	122.90	122.90	122.90	122.90
2676	NASDAQ	PNBK	Fri, Oct 17, 2008	117.10	117.10	117.10	117.10
2675	NASDAQ	PNBK	Thu, Oct 16, 2008	119.90	128.90	117.10	117.10
2674	NASDAQ	PNBK	Wed, Oct 15, 2008	116.10	116.50	116.00	116.50
2673	NASDAQ	PNBK	Tue, Oct 14, 2008	119.30	119.90	119.30	119.90
2672	NASDAQ	PNBK	Mon, Oct 13, 2008	115.00	119.40	115.00	119.00
2671	NASDAQ	PNBK	Fri, Oct 10, 2008	113.10	119.30	112.50	119.30
2670	NASDAQ	PNBK	Thu, Oct 9, 2008	115.10	117.60	115.00	115.50
2669	NASDAQ	PNBK	Wed, Oct 8, 2008	115.10	117.00	115.00	117.00
2668	NASDAQ	PNBK	Tue, Oct 7, 2008	107.30	117.50	107.30	117.50
2667	NASDAQ	PNBK	Mon, Oct 6, 2008	115.00	115.50	115.00	115.50
2666	NASDAQ	PNBK	Thu, Oct 2, 2008	115.00	119.80	112.50	119.70
2665	NASDAQ	PNBK	Wed, Oct 1, 2008	135.00	135.00	115.00	115.50
2664	NASDAQ	PNBK	Tue, Sep 30, 2008	118.20	130.00	117.50	117.50
2663	NASDAQ	PNBK	Mon, Sep 29, 2008	130.00	130.00	119.90	119.90
2662	NASDAQ	PNBK	Thu, Sep 25, 2008	136.20	136.20	132.00	135.00
2661	NASDAQ	PNBK	Fri, Sep 19, 2008	139.80	139.90	130.00	139.90
2660	NASDAQ	PNBK	Thu, Sep 18, 2008	130.00	130.10	125.52	130.00
2659	NASDAQ	PNBK	Wed, Sep 17, 2008	125.50	132.40	125.50	132.00
2658	NASDAQ	PNBK	Tue, Sep 16, 2008	130.20	130.30	130.20	130.30
2657	NASDAQ	PNBK	Mon, Sep 15, 2008	125.00	129.90	125.00	129.90
2656	NASDAQ	PNBK	Thu, Sep 11, 2008	121.50	129.90	121.20	129.90
2655	NASDAQ	PNBK	Tue, Sep 9, 2008	122.60	125.00	115.00	125.00
2654	NASDAQ	PNBK	Mon, Sep 8, 2008	130.10	130.10	122.90	122.90
2653	NASDAQ	PNBK	Fri, Sep 5, 2008	133.00	133.00	133.00	133.00
2652	NASDAQ	PNBK	Thu, Sep 4, 2008	135.00	135.00	133.10	133.10
2651	NASDAQ	PNBK	Wed, Sep 3, 2008	135.50	136.00	135.50	135.50
2650	NASDAQ	PNBK	Tue, Sep 2, 2008	135.50	135.50	135.50	135.50
2649	NASDAQ	PNBK	Fri, Aug 29, 2008	138.80	138.80	137.50	137.50
2648	NASDAQ	PNBK	Thu, Aug 28, 2008	137.50	137.50	137.50	137.50
2647	NASDAQ	PNBK	Wed, Aug 27, 2008	137.40	137.40	137.40	137.40
2646	NASDAQ	PNBK	Mon, Aug 25, 2008	137.36	137.50	136.50	136.80
2645	NASDAQ	PNBK	Thu, Aug 21, 2008	135.83	135.83	135.83	135.83
2644	NASDAQ	PNBK	Mon, Aug 18, 2008	138.10	138.10	138.10	138.10
2643	NASDAQ	PNBK	Fri, Aug 15, 2008	135.50	135.50	135.50	135.50
2642	NASDAQ	PNBK	Wed, Aug 13, 2008	132.95	138.00	132.95	137.50
2641	NASDAQ	PNBK	Tue, Aug 12, 2008	137.70	141.50	125.10	137.40
2640	NASDAQ	PNBK	Mon, Aug 11, 2008	148.80	148.80	138.00	138.10
2639	NASDAQ	PNBK	Thu, Aug 7, 2008	140.10	147.30	139.00	140.72
2638	NASDAQ	PNBK	Wed, Aug 6, 2008	139.80	145.00	139.80	140.80
2637	NASDAQ	PNBK	Mon, Aug 4, 2008	139.80	139.80	139.80	139.80
2636	NASDAQ	PNBK	Fri, Aug 1, 2008	140.00	140.00	139.50	139.80
2635	NASDAQ	PNBK	Thu, Jul 31, 2008	139.90	140.00	139.90	139.90
2634	NASDAQ	PNBK	Wed, Jul 30, 2008	140.10	141.60	137.50	137.50
2633	NASDAQ	PNBK	Tue, Jul 29, 2008	140.10	140.10	140.10	140.10
2632	NASDAQ	PNBK	Mon, Jul 28, 2008	140.60	140.60	140.10	140.10
2631	NASDAQ	PNBK	Thu, Jul 24, 2008	140.10	140.45	140.10	140.10
2630	NASDAQ	PNBK	Wed, Jul 23, 2008	148.00	148.00	140.00	142.58
2629	NASDAQ	PNBK	Tue, Jul 22, 2008	140.10	154.00	140.10	154.00
2628	NASDAQ	PNBK	Fri, Jul 18, 2008	146.70	146.70	146.70	146.70
2627	NASDAQ	PNBK	Thu, Jul 17, 2008	142.40	142.40	142.40	142.40
2626	NASDAQ	PNBK	Wed, Jul 16, 2008	140.10	140.35	140.00	140.00
2625	NASDAQ	PNBK	Tue, Jul 15, 2008	140.60	140.60	140.50	140.50
2624	NASDAQ	PNBK	Mon, Jul 14, 2008	146.00	146.00	141.70	146.00
2623	NASDAQ	PNBK	Thu, Jul 10, 2008	140.50	155.00	140.50	146.30
2622	NASDAQ	PNBK	Wed, Jul 9, 2008	140.60	144.00	140.50	144.00
2621	NASDAQ	PNBK	Mon, Jul 7, 2008	147.60	147.60	143.30	144.00
2620	NASDAQ	PNBK	Wed, Jul 2, 2008	148.00	148.00	146.50	148.00
2619	NASDAQ	PNBK	Tue, Jul 1, 2008	146.60	146.60	146.60	146.60
2618	NASDAQ	PNBK	Mon, Jun 30, 2008	149.00	152.50	149.00	152.50
2617	NASDAQ	PNBK	Fri, Jun 27, 2008	149.90	151.50	149.90	151.50
2616	NASDAQ	PNBK	Thu, Jun 26, 2008	145.00	152.30	145.00	151.80
2615	NASDAQ	PNBK	Wed, Jun 25, 2008	142.50	145.00	138.00	145.00
2614	NASDAQ	PNBK	Tue, Jun 24, 2008	145.00	145.00	145.00	145.00
2613	NASDAQ	PNBK	Mon, Jun 23, 2008	145.40	145.50	137.50	145.00
2612	NASDAQ	PNBK	Tue, Jun 17, 2008	154.00	154.00	152.70	152.70
2611	NASDAQ	PNBK	Mon, Jun 16, 2008	151.00	153.85	145.00	145.10
2610	NASDAQ	PNBK	Thu, Jun 12, 2008	140.00	149.20	140.00	149.20
2609	NASDAQ	PNBK	Wed, Jun 11, 2008	140.50	143.40	140.40	141.80
2608	NASDAQ	PNBK	Mon, Jun 9, 2008	148.40	150.90	143.50	143.50
2607	NASDAQ	PNBK	Wed, Jun 4, 2008	148.50	148.60	147.85	148.60
2606	NASDAQ	PNBK	Tue, Jun 3, 2008	150.30	150.30	150.30	155.00
2605	NASDAQ	PNBK	Mon, Jun 2, 2008	155.00	155.00	155.00	155.00
2604	NASDAQ	PNBK	Fri, May 30, 2008	152.50	152.50	152.50	152.50
2603	NASDAQ	PNBK	Wed, May 28, 2008	147.41	147.41	147.40	147.40
2602	NASDAQ	PNBK	Tue, May 27, 2008	145.70	145.70	145.60	145.70
2601	NASDAQ	PNBK	Fri, May 23, 2008	147.50	147.50	147.50	147.50
2600	NASDAQ	PNBK	Thu, May 22, 2008	154.80	154.80	154.80	154.80
2599	NASDAQ	PNBK	Tue, May 20, 2008	147.00	149.80	147.00	149.80
2598	NASDAQ	PNBK	Mon, May 19, 2008	148.70	153.90	148.70	150.00
2597	NASDAQ	PNBK	Fri, May 16, 2008	150.00	150.00	150.00	150.00
2596	NASDAQ	PNBK	Wed, May 14, 2008	152.50	152.50	150.00	150.00
2595	NASDAQ	PNBK	Mon, May 12, 2008	145.10	145.10	145.00	145.00
2594	NASDAQ	PNBK	Thu, May 8, 2008	151.00	152.20	151.00	152.20
2593	NASDAQ	PNBK	Wed, May 7, 2008	142.50	143.50	142.50	143.50
2592	NASDAQ	PNBK	Tue, May 6, 2008	150.00	150.00	140.30	145.20
2591	NASDAQ	PNBK	Mon, May 5, 2008	144.00	154.90	144.00	154.90
2590	NASDAQ	PNBK	Thu, May 1, 2008	142.50	142.50	142.50	142.50
2589	NASDAQ	PNBK	Wed, Apr 30, 2008	145.00	145.00	145.00	145.00
2588	NASDAQ	PNBK	Fri, Apr 25, 2008	152.10	152.10	150.10	150.10
2587	NASDAQ	PNBK	Tue, Apr 22, 2008	152.10	152.10	152.00	152.00
2586	NASDAQ	PNBK	Mon, Apr 21, 2008	159.50	159.50	157.00	157.00
2585	NASDAQ	PNBK	Fri, Apr 18, 2008	152.60	161.60	152.60	161.60
2584	NASDAQ	PNBK	Wed, Apr 16, 2008	160.00	160.00	160.00	160.00
2583	NASDAQ	PNBK	Tue, Apr 15, 2008	159.30	159.30	152.10	152.60
2582	NASDAQ	PNBK	Mon, Apr 14, 2008	160.90	161.00	160.90	161.00
2581	NASDAQ	PNBK	Wed, Apr 9, 2008	152.30	157.50	152.30	157.50
2580	NASDAQ	PNBK	Tue, Apr 8, 2008	154.00	160.50	151.50	160.50
2579	NASDAQ	PNBK	Thu, Apr 3, 2008	160.00	160.00	158.60	158.60
2578	NASDAQ	PNBK	Wed, Apr 2, 2008	150.70	160.10	150.00	160.00
2577	NASDAQ	PNBK	Tue, Apr 1, 2008	155.00	155.00	155.00	155.00
2576	NASDAQ	PNBK	Fri, Mar 28, 2008	155.00	155.00	155.00	155.00
2575	NASDAQ	PNBK	Thu, Mar 27, 2008	150.10	155.00	147.50	155.00
2574	NASDAQ	PNBK	Wed, Mar 26, 2008	157.00	157.00	155.40	155.40
2573	NASDAQ	PNBK	Mon, Mar 24, 2008	154.20	157.05	154.00	157.00
2572	NASDAQ	PNBK	Thu, Mar 20, 2008	152.30	157.00	140.10	157.00
2571	NASDAQ	PNBK	Tue, Mar 18, 2008	152.20	160.40	152.20	158.70
2570	NASDAQ	PNBK	Mon, Mar 17, 2008	152.10	154.50	152.00	154.00
2569	NASDAQ	PNBK	Thu, Mar 13, 2008	154.80	154.90	151.60	154.90
2568	NASDAQ	PNBK	Tue, Mar 11, 2008	155.00	159.60	155.00	159.60
2567	NASDAQ	PNBK	Fri, Mar 7, 2008	150.90	155.00	150.90	155.00
2566	NASDAQ	PNBK	Thu, Mar 6, 2008	158.50	158.50	150.00	158.20
2565	NASDAQ	PNBK	Tue, Mar 4, 2008	160.00	160.00	159.90	159.90
2564	NASDAQ	PNBK	Mon, Mar 3, 2008	160.10	160.10	160.00	160.00
2563	NASDAQ	PNBK	Thu, Feb 28, 2008	161.90	161.90	160.10	160.10
2562	NASDAQ	PNBK	Wed, Feb 27, 2008	160.50	162.30	160.50	162.30
2561	NASDAQ	PNBK	Tue, Feb 26, 2008	162.30	163.00	159.70	162.30
2560	NASDAQ	PNBK	Mon, Feb 25, 2008	161.30	161.30	160.50	160.50
2559	NASDAQ	PNBK	Fri, Feb 22, 2008	159.36	161.50	159.00	160.00
2558	NASDAQ	PNBK	Thu, Feb 21, 2008	160.60	160.60	160.00	160.00
2557	NASDAQ	PNBK	Tue, Feb 19, 2008	162.50	162.50	162.50	162.50
2556	NASDAQ	PNBK	Fri, Feb 15, 2008	162.50	163.90	162.50	162.50
2555	NASDAQ	PNBK	Thu, Feb 14, 2008	164.00	164.00	160.00	160.00
2554	NASDAQ	PNBK	Wed, Feb 13, 2008	160.30	160.50	160.00	160.00
2553	NASDAQ	PNBK	Tue, Feb 12, 2008	163.20	163.20	161.00	161.00
2552	NASDAQ	PNBK	Mon, Feb 11, 2008	161.60	161.60	161.60	161.60
2551	NASDAQ	PNBK	Fri, Feb 8, 2008	163.40	163.40	163.40	163.40
2550	NASDAQ	PNBK	Thu, Feb 7, 2008	162.00	162.00	161.00	161.36
2549	NASDAQ	PNBK	Wed, Feb 6, 2008	164.00	165.50	159.90	163.00
2548	NASDAQ	PNBK	Tue, Feb 5, 2008	162.60	163.28	162.60	163.28
2547	NASDAQ	PNBK	Mon, Feb 4, 2008	162.00	162.60	162.00	162.60
2546	NASDAQ	PNBK	Fri, Feb 1, 2008	161.50	162.50	161.50	162.50
2545	NASDAQ	PNBK	Thu, Jan 31, 2008	159.50	161.00	159.50	161.00
2544	NASDAQ	PNBK	Wed, Jan 30, 2008	155.00	157.50	154.50	157.10
2543	NASDAQ	PNBK	Tue, Jan 29, 2008	153.50	153.50	153.50	153.50
2542	NASDAQ	PNBK	Mon, Jan 28, 2008	153.00	153.00	152.00	152.90
2541	NASDAQ	PNBK	Thu, Jan 24, 2008	154.00	154.00	153.00	153.00
2540	NASDAQ	PNBK	Wed, Jan 23, 2008	149.50	153.50	149.50	153.40
2539	NASDAQ	PNBK	Tue, Jan 22, 2008	145.00	148.00	144.60	147.10
2538	NASDAQ	PNBK	Fri, Jan 18, 2008	142.20	146.90	142.20	144.60
2537	NASDAQ	PNBK	Thu, Jan 17, 2008	145.90	146.90	145.60	146.00
2536	NASDAQ	PNBK	Wed, Jan 16, 2008	146.40	146.40	144.00	144.90
2535	NASDAQ	PNBK	Tue, Jan 15, 2008	150.10	150.30	146.00	146.60
2534	NASDAQ	PNBK	Mon, Jan 14, 2008	153.50	156.00	150.00	150.00
2533	NASDAQ	PNBK	Fri, Jan 11, 2008	152.50	153.00	147.80	151.98
2532	NASDAQ	PNBK	Thu, Jan 10, 2008	147.50	152.60	147.50	151.50
2531	NASDAQ	PNBK	Wed, Jan 9, 2008	152.90	152.90	147.00	147.00
2530	NASDAQ	PNBK	Tue, Jan 8, 2008	150.00	152.60	148.50	152.50
2529	NASDAQ	PNBK	Mon, Jan 7, 2008	157.50	157.50	155.00	155.00
2528	NASDAQ	PNBK	Fri, Jan 4, 2008	157.50	157.50	157.50	157.50
2527	NASDAQ	PNBK	Thu, Jan 3, 2008	155.00	157.50	152.50	157.50
2526	NASDAQ	PNBK	Wed, Jan 2, 2008	155.40	159.34	155.40	158.10
2525	NASDAQ	PNBK	Mon, Dec 31, 2007	159.00	159.70	158.50	159.70
2524	NASDAQ	PNBK	Fri, Dec 28, 2007	160.20	160.20	152.50	159.50
2523	NASDAQ	PNBK	Thu, Dec 27, 2007	163.05	163.50	160.00	163.50
2522	NASDAQ	PNBK	Wed, Dec 26, 2007	160.00	165.00	160.00	163.02
2521	NASDAQ	PNBK	Mon, Dec 24, 2007	157.90	166.50	157.90	163.10
2520	NASDAQ	PNBK	Fri, Dec 21, 2007	166.20	166.20	160.90	160.90
2519	NASDAQ	PNBK	Thu, Dec 20, 2007	165.00	165.50	158.90	165.50
2518	NASDAQ	PNBK	Wed, Dec 19, 2007	167.40	167.50	163.50	167.21
2517	NASDAQ	PNBK	Tue, Dec 18, 2007	165.00	167.50	161.50	164.50
2516	NASDAQ	PNBK	Mon, Dec 17, 2007	165.00	167.50	161.80	165.00
2515	NASDAQ	PNBK	Fri, Dec 14, 2007	161.50	168.00	161.00	167.40
2514	NASDAQ	PNBK	Thu, Dec 13, 2007	162.60	170.40	162.60	169.50
2513	NASDAQ	PNBK	Wed, Dec 12, 2007	173.20	173.20	166.50	167.50
2512	NASDAQ	PNBK	Tue, Dec 11, 2007	185.10	185.10	173.20	173.20
2511	NASDAQ	PNBK	Mon, Dec 10, 2007	162.62	179.50	162.62	179.50
2510	NASDAQ	PNBK	Fri, Dec 7, 2007	178.60	178.60	170.00	176.50
2509	NASDAQ	PNBK	Thu, Dec 6, 2007	175.62	180.00	175.62	180.00
2508	NASDAQ	PNBK	Wed, Dec 5, 2007	177.50	177.50	167.90	169.00
2507	NASDAQ	PNBK	Tue, Dec 4, 2007	178.50	178.50	174.50	176.00
2506	NASDAQ	PNBK	Mon, Dec 3, 2007	179.50	179.50	176.00	177.50
2505	NASDAQ	PNBK	Fri, Nov 30, 2007	175.80	179.00	175.80	179.00
2504	NASDAQ	PNBK	Thu, Nov 29, 2007	174.50	178.40	173.50	175.90
2503	NASDAQ	PNBK	Wed, Nov 28, 2007	162.50	173.50	162.50	172.50
2502	NASDAQ	PNBK	Tue, Nov 27, 2007	168.90	169.10	160.00	162.50
2501	NASDAQ	PNBK	Mon, Nov 26, 2007	173.80	173.80	164.10	168.10
2500	NASDAQ	PNBK	Fri, Nov 23, 2007	180.00	180.00	173.00	179.80
2499	NASDAQ	PNBK	Wed, Nov 21, 2007	179.90	179.90	177.80	179.90
2498	NASDAQ	PNBK	Tue, Nov 20, 2007	175.70	179.20	175.63	179.00
2497	NASDAQ	PNBK	Mon, Nov 19, 2007	179.90	181.50	179.80	179.80
2496	NASDAQ	PNBK	Fri, Nov 16, 2007	180.40	182.10	179.30	180.20
2495	NASDAQ	PNBK	Thu, Nov 15, 2007	191.00	191.00	179.50	186.30
2494	NASDAQ	PNBK	Wed, Nov 14, 2007	190.00	190.70	187.00	190.60
2493	NASDAQ	PNBK	Tue, Nov 13, 2007	188.40	190.70	188.40	190.70
2492	NASDAQ	PNBK	Mon, Nov 12, 2007	191.30	191.30	189.50	191.00
2491	NASDAQ	PNBK	Fri, Nov 9, 2007	191.10	191.20	186.60	191.20
2490	NASDAQ	PNBK	Thu, Nov 8, 2007	190.10	191.70	187.00	187.00
2489	NASDAQ	PNBK	Wed, Nov 7, 2007	195.00	195.10	191.30	195.00
2488	NASDAQ	PNBK	Tue, Nov 6, 2007	189.10	196.80	189.10	195.00
2487	NASDAQ	PNBK	Mon, Nov 5, 2007	198.00	198.10	198.00	198.10
2486	NASDAQ	PNBK	Fri, Nov 2, 2007	195.00	196.50	190.00	195.00
2485	NASDAQ	PNBK	Thu, Nov 1, 2007	196.90	196.90	195.26	195.50
2484	NASDAQ	PNBK	Wed, Oct 31, 2007	200.00	200.00	197.00	197.00
2483	NASDAQ	PNBK	Tue, Oct 30, 2007	200.10	203.50	200.10	200.90
2482	NASDAQ	PNBK	Mon, Oct 29, 2007	200.00	203.50	185.50	203.50
2481	NASDAQ	PNBK	Fri, Oct 26, 2007	198.00	201.50	197.90	201.50
2480	NASDAQ	PNBK	Thu, Oct 25, 2007	198.17	198.17	198.17	198.17
2479	NASDAQ	PNBK	Wed, Oct 24, 2007	196.60	196.60	194.70	196.20
2478	NASDAQ	PNBK	Wed, Oct 17, 2007	196.00	196.60	195.00	196.60
2477	NASDAQ	PNBK	Tue, Oct 16, 2007	197.80	197.80	196.30	196.30
2476	NASDAQ	PNBK	Mon, Oct 15, 2007	199.80	209.30	196.80	196.80
2475	NASDAQ	PNBK	Fri, Oct 12, 2007	198.30	198.30	195.10	198.00
2474	NASDAQ	PNBK	Thu, Oct 11, 2007	193.20	199.50	192.80	198.90
2473	NASDAQ	PNBK	Wed, Oct 10, 2007	195.00	195.00	191.00	192.80
2472	NASDAQ	PNBK	Tue, Oct 9, 2007	196.00	196.10	195.00	195.00
2471	NASDAQ	PNBK	Fri, Oct 5, 2007	196.05	196.50	193.60	196.00
2470	NASDAQ	PNBK	Thu, Oct 4, 2007	198.10	198.10	198.10	198.10
2469	NASDAQ	PNBK	Wed, Oct 3, 2007	198.90	201.40	195.00	201.40
2468	NASDAQ	PNBK	Tue, Oct 2, 2007	199.90	199.90	197.80	199.50
2467	NASDAQ	PNBK	Mon, Oct 1, 2007	195.70	200.00	190.50	199.90
2466	NASDAQ	PNBK	Fri, Sep 28, 2007	201.80	201.80	193.30	199.20
2465	NASDAQ	PNBK	Thu, Sep 27, 2007	193.40	207.30	193.30	203.30
2464	NASDAQ	PNBK	Tue, Sep 25, 2007	202.50	207.40	200.80	200.80
2463	NASDAQ	PNBK	Mon, Sep 24, 2007	203.50	203.50	201.50	201.90
2462	NASDAQ	PNBK	Fri, Sep 21, 2007	190.50	200.00	190.50	200.00
2461	NASDAQ	PNBK	Thu, Sep 20, 2007	200.10	203.00	200.10	203.00
2460	NASDAQ	PNBK	Wed, Sep 19, 2007	197.60	200.10	197.60	199.80
2459	NASDAQ	PNBK	Tue, Sep 18, 2007	196.00	197.60	193.00	197.60
2458	NASDAQ	PNBK	Mon, Sep 17, 2007	197.20	197.20	195.00	196.80
2457	NASDAQ	PNBK	Thu, Sep 13, 2007	200.00	202.40	200.00	200.80
2456	NASDAQ	PNBK	Wed, Sep 12, 2007	200.00	201.90	199.90	200.30
2455	NASDAQ	PNBK	Tue, Sep 11, 2007	196.30	204.02	196.30	201.50
2454	NASDAQ	PNBK	Mon, Sep 10, 2007	201.50	201.50	192.30	199.50
2453	NASDAQ	PNBK	Fri, Sep 7, 2007	190.80	204.90	190.50	203.00
2452	NASDAQ	PNBK	Thu, Sep 6, 2007	203.50	206.40	203.50	204.10
2451	NASDAQ	PNBK	Wed, Sep 5, 2007	200.00	202.50	200.00	202.50
2450	NASDAQ	PNBK	Tue, Sep 4, 2007	196.10	199.80	196.10	198.00
2449	NASDAQ	PNBK	Fri, Aug 31, 2007	197.50	207.40	197.50	200.20
2448	NASDAQ	PNBK	Thu, Aug 30, 2007	202.40	202.40	196.30	197.60
2447	NASDAQ	PNBK	Tue, Aug 28, 2007	200.00	202.50	200.00	202.50
2446	NASDAQ	PNBK	Mon, Aug 27, 2007	202.50	202.50	202.50	202.50
2445	NASDAQ	PNBK	Fri, Aug 24, 2007	202.50	204.00	202.50	203.10
2444	NASDAQ	PNBK	Thu, Aug 23, 2007	202.50	203.30	202.40	203.30
2443	NASDAQ	PNBK	Wed, Aug 22, 2007	195.40	198.10	195.40	198.10
2442	NASDAQ	PNBK	Tue, Aug 21, 2007	195.00	195.00	193.96	194.00
2441	NASDAQ	PNBK	Mon, Aug 20, 2007	192.60	195.00	192.60	195.00
2440	NASDAQ	PNBK	Fri, Aug 17, 2007	194.80	195.00	194.70	195.00
2439	NASDAQ	PNBK	Thu, Aug 16, 2007	194.70	194.70	194.70	194.70
2438	NASDAQ	PNBK	Wed, Aug 15, 2007	200.00	200.59	200.00	200.00
2437	NASDAQ	PNBK	Tue, Aug 14, 2007	200.10	200.10	200.00	200.10
2436	NASDAQ	PNBK	Mon, Aug 13, 2007	200.50	204.90	200.00	204.90
2435	NASDAQ	PNBK	Fri, Aug 10, 2007	193.50	204.40	193.50	200.00
2434	NASDAQ	PNBK	Thu, Aug 9, 2007	208.90	208.90	204.40	204.60
2433	NASDAQ	PNBK	Wed, Aug 8, 2007	207.60	207.60	195.40	203.90
2432	NASDAQ	PNBK	Tue, Aug 7, 2007	200.00	203.20	200.00	201.30
2431	NASDAQ	PNBK	Mon, Aug 6, 2007	201.80	201.80	198.00	200.00
2430	NASDAQ	PNBK	Fri, Aug 3, 2007	200.30	202.40	200.20	202.40
2429	NASDAQ	PNBK	Thu, Aug 2, 2007	204.10	210.00	201.20	202.50
2428	NASDAQ	PNBK	Wed, Aug 1, 2007	199.00	204.20	199.00	204.10
2427	NASDAQ	PNBK	Tue, Jul 31, 2007	202.50	202.50	202.50	202.50
2426	NASDAQ	PNBK	Mon, Jul 30, 2007	200.50	201.40	200.50	200.50
2425	NASDAQ	PNBK	Fri, Jul 27, 2007	200.60	202.50	189.70	202.50
2424	NASDAQ	PNBK	Wed, Jul 25, 2007	210.20	210.50	202.00	202.80
2423	NASDAQ	PNBK	Tue, Jul 24, 2007	215.00	215.00	211.40	211.60
2422	NASDAQ	PNBK	Mon, Jul 23, 2007	206.60	210.00	206.60	209.70
2421	NASDAQ	PNBK	Fri, Jul 20, 2007	210.10	210.10	208.31	208.31
2420	NASDAQ	PNBK	Thu, Jul 19, 2007	208.00	211.80	207.05	211.80
2419	NASDAQ	PNBK	Wed, Jul 18, 2007	212.00	212.00	208.00	208.00
2418	NASDAQ	PNBK	Tue, Jul 17, 2007	216.80	216.80	205.40	210.90
2417	NASDAQ	PNBK	Mon, Jul 16, 2007	223.20	223.20	217.70	217.70
2416	NASDAQ	PNBK	Thu, Jul 12, 2007	226.60	226.60	215.30	224.00
2415	NASDAQ	PNBK	Wed, Jul 11, 2007	218.00	220.00	218.00	220.00
2414	NASDAQ	PNBK	Tue, Jul 10, 2007	227.00	227.30	225.50	225.50
2413	NASDAQ	PNBK	Mon, Jul 9, 2007	219.00	222.00	216.00	221.00
2412	NASDAQ	PNBK	Fri, Jul 6, 2007	220.70	222.40	220.70	221.00
2411	NASDAQ	PNBK	Thu, Jul 5, 2007	223.60	224.80	216.80	221.20
2410	NASDAQ	PNBK	Tue, Jul 3, 2007	216.70	225.10	216.70	225.10
2409	NASDAQ	PNBK	Mon, Jul 2, 2007	220.00	220.00	220.00	220.00
2408	NASDAQ	PNBK	Fri, Jun 29, 2007	214.80	219.80	214.80	219.80
2407	NASDAQ	PNBK	Thu, Jun 28, 2007	217.50	217.50	216.11	217.00
2406	NASDAQ	PNBK	Wed, Jun 27, 2007	216.50	217.50	216.50	217.50
2405	NASDAQ	PNBK	Tue, Jun 26, 2007	216.40	216.40	216.40	216.40
2404	NASDAQ	PNBK	Mon, Jun 25, 2007	215.00	215.10	207.60	215.00
2403	NASDAQ	PNBK	Fri, Jun 22, 2007	215.00	215.00	214.00	214.00
2402	NASDAQ	PNBK	Thu, Jun 21, 2007	211.90	215.00	211.10	215.00
2401	NASDAQ	PNBK	Wed, Jun 20, 2007	213.90	215.60	213.90	215.00
2400	NASDAQ	PNBK	Tue, Jun 19, 2007	216.60	216.60	208.00	212.60
2399	NASDAQ	PNBK	Mon, Jun 18, 2007	219.30	219.30	219.30	219.30
2398	NASDAQ	PNBK	Fri, Jun 15, 2007	219.40	220.10	219.30	220.00
2397	NASDAQ	PNBK	Thu, Jun 14, 2007	218.10	220.40	217.50	220.40
2396	NASDAQ	PNBK	Wed, Jun 13, 2007	214.70	221.20	212.50	220.00
2395	NASDAQ	PNBK	Tue, Jun 12, 2007	217.70	217.90	215.00	216.20
2394	NASDAQ	PNBK	Mon, Jun 11, 2007	220.00	222.00	219.60	219.60
2393	NASDAQ	PNBK	Fri, Jun 8, 2007	227.30	227.30	217.60	220.10
2392	NASDAQ	PNBK	Wed, Jun 6, 2007	222.50	227.50	205.00	227.30
2391	NASDAQ	PNBK	Mon, Jun 4, 2007	220.30	223.40	220.30	223.00
2390	NASDAQ	PNBK	Fri, Jun 1, 2007	221.30	224.00	221.30	223.30
2389	NASDAQ	PNBK	Thu, May 31, 2007	218.40	221.20	218.40	221.20
2388	NASDAQ	PNBK	Wed, May 30, 2007	219.40	219.40	219.00	219.00
2387	NASDAQ	PNBK	Tue, May 29, 2007	219.68	219.68	219.68	219.68
2386	NASDAQ	PNBK	Fri, May 25, 2007	213.40	220.80	213.40	220.00
2385	NASDAQ	PNBK	Thu, May 24, 2007	216.00	217.80	210.10	213.10
2384	NASDAQ	PNBK	Wed, May 23, 2007	216.40	216.40	215.90	215.90
2383	NASDAQ	PNBK	Tue, May 22, 2007	222.10	222.10	212.60	214.22
2382	NASDAQ	PNBK	Mon, May 21, 2007	228.90	232.30	221.00	221.50
2381	NASDAQ	PNBK	Fri, May 18, 2007	223.90	227.50	223.60	227.40
2380	NASDAQ	PNBK	Thu, May 17, 2007	228.50	228.50	216.60	222.90
2379	NASDAQ	PNBK	Wed, May 16, 2007	230.60	230.70	229.70	229.70
2378	NASDAQ	PNBK	Tue, May 15, 2007	227.60	231.30	227.50	230.70
2377	NASDAQ	PNBK	Mon, May 14, 2007	230.40	231.00	230.00	230.00
2376	NASDAQ	PNBK	Fri, May 11, 2007	228.80	230.80	228.80	228.90
2375	NASDAQ	PNBK	Thu, May 10, 2007	228.40	231.00	226.40	230.10
2374	NASDAQ	PNBK	Wed, May 9, 2007	228.00	230.00	228.00	230.00
2373	NASDAQ	PNBK	Tue, May 8, 2007	229.00	229.00	229.00	229.00
2372	NASDAQ	PNBK	Mon, May 7, 2007	228.10	228.10	227.50	227.50
2371	NASDAQ	PNBK	Fri, May 4, 2007	229.00	230.00	227.50	230.00
2370	NASDAQ	PNBK	Thu, May 3, 2007	228.80	229.90	228.80	229.90
2369	NASDAQ	PNBK	Tue, May 1, 2007	226.90	229.90	226.50	227.70
2368	NASDAQ	PNBK	Mon, Apr 30, 2007	228.50	228.50	224.60	227.00
2367	NASDAQ	PNBK	Fri, Apr 27, 2007	229.30	230.00	229.30	229.90
2366	NASDAQ	PNBK	Thu, Apr 26, 2007	228.50	230.00	227.00	229.89
2365	NASDAQ	PNBK	Wed, Apr 25, 2007	230.50	230.50	230.00	230.00
2364	NASDAQ	PNBK	Tue, Apr 24, 2007	228.50	231.80	228.50	230.30
2363	NASDAQ	PNBK	Mon, Apr 23, 2007	228.50	228.77	228.50	228.77
2362	NASDAQ	PNBK	Thu, Apr 19, 2007	230.30	230.30	229.10	229.10
2361	NASDAQ	PNBK	Wed, Apr 18, 2007	234.10	235.00	230.00	231.20
2360	NASDAQ	PNBK	Tue, Apr 17, 2007	232.50	233.90	232.50	233.90
2359	NASDAQ	PNBK	Mon, Apr 16, 2007	227.10	234.60	227.10	232.50
2358	NASDAQ	PNBK	Fri, Apr 13, 2007	226.10	226.60	226.00	226.00
2357	NASDAQ	PNBK	Thu, Apr 12, 2007	216.50	227.50	210.00	227.50
2356	NASDAQ	PNBK	Wed, Apr 11, 2007	216.20	216.20	213.00	213.00
2355	NASDAQ	PNBK	Tue, Apr 10, 2007	218.10	218.10	211.60	212.00
2354	NASDAQ	PNBK	Mon, Apr 9, 2007	219.00	219.30	216.90	217.50
2353	NASDAQ	PNBK	Thu, Apr 5, 2007	222.20	224.90	217.80	219.00
2352	NASDAQ	PNBK	Wed, Apr 4, 2007	223.00	223.40	222.40	223.40
2351	NASDAQ	PNBK	Tue, Apr 3, 2007	222.10	224.40	222.10	224.40
2350	NASDAQ	PNBK	Fri, Mar 30, 2007	220.60	225.00	220.60	225.00
2349	NASDAQ	PNBK	Thu, Mar 29, 2007	225.00	227.00	225.00	227.00
2348	NASDAQ	PNBK	Wed, Mar 28, 2007	228.00	228.00	226.20	226.20
2347	NASDAQ	PNBK	Tue, Mar 27, 2007	229.10	229.10	225.90	227.60
2346	NASDAQ	PNBK	Mon, Mar 26, 2007	229.30	230.10	226.90	227.30
2345	NASDAQ	PNBK	Fri, Mar 23, 2007	228.00	230.40	228.00	229.30
2344	NASDAQ	PNBK	Thu, Mar 22, 2007	233.10	233.10	230.00	230.00
2343	NASDAQ	PNBK	Wed, Mar 21, 2007	220.30	225.00	220.30	225.00
2342	NASDAQ	PNBK	Tue, Mar 20, 2007	222.30	225.00	219.90	223.10
2341	NASDAQ	PNBK	Mon, Mar 19, 2007	226.60	226.60	220.00	224.40
2340	NASDAQ	PNBK	Fri, Mar 16, 2007	226.80	226.80	226.50	226.60
2339	NASDAQ	PNBK	Thu, Mar 15, 2007	227.80	228.33	225.10	226.50
2338	NASDAQ	PNBK	Wed, Mar 14, 2007	225.00	229.10	207.50	228.90
2337	NASDAQ	PNBK	Tue, Mar 13, 2007	236.00	236.00	230.00	230.00
2336	NASDAQ	PNBK	Mon, Mar 12, 2007	226.18	227.70	225.50	227.70
2335	NASDAQ	PNBK	Fri, Mar 9, 2007	227.80	228.00	227.00	228.00
2334	NASDAQ	PNBK	Thu, Mar 8, 2007	225.10	227.00	225.00	226.50
2333	NASDAQ	PNBK	Wed, Mar 7, 2007	232.50	232.80	225.00	226.90
2332	NASDAQ	PNBK	Tue, Mar 6, 2007	235.00	235.00	235.00	235.00
2331	NASDAQ	PNBK	Mon, Mar 5, 2007	235.00	237.60	235.00	236.00
2330	NASDAQ	PNBK	Fri, Mar 2, 2007	235.00	235.00	235.00	235.00
2329	NASDAQ	PNBK	Thu, Mar 1, 2007	235.00	235.00	233.70	235.00
2328	NASDAQ	PNBK	Wed, Feb 28, 2007	243.00	243.00	236.30	236.50
2327	NASDAQ	PNBK	Tue, Feb 27, 2007	245.40	245.40	243.00	243.00
2326	NASDAQ	PNBK	Tue, Feb 20, 2007	247.40	247.40	243.20	246.11
2325	NASDAQ	PNBK	Fri, Feb 16, 2007	249.10	249.10	243.10	246.54
2324	NASDAQ	PNBK	Thu, Feb 15, 2007	244.80	246.96	244.80	246.96
2323	NASDAQ	PNBK	Wed, Feb 14, 2007	247.30	247.30	244.10	246.90
2322	NASDAQ	PNBK	Tue, Feb 13, 2007	245.50	245.50	245.50	245.50
2321	NASDAQ	PNBK	Mon, Feb 12, 2007	245.50	245.50	245.50	245.50
2320	NASDAQ	PNBK	Thu, Feb 8, 2007	251.90	251.90	245.20	245.20
2319	NASDAQ	PNBK	Wed, Feb 7, 2007	252.00	252.00	252.00	252.00
2318	NASDAQ	PNBK	Tue, Feb 6, 2007	250.76	254.90	250.76	254.90
2317	NASDAQ	PNBK	Fri, Feb 2, 2007	244.20	244.30	244.20	244.30
2316	NASDAQ	PNBK	Thu, Feb 1, 2007	243.40	247.50	243.00	243.00
2315	NASDAQ	PNBK	Wed, Jan 31, 2007	244.00	245.20	240.20	243.00
2314	NASDAQ	PNBK	Tue, Jan 30, 2007	252.30	252.30	244.50	245.10
2313	NASDAQ	PNBK	Mon, Jan 29, 2007	250.10	251.70	246.00	246.00
2312	NASDAQ	PNBK	Fri, Jan 26, 2007	248.80	251.00	248.80	251.00
2311	NASDAQ	PNBK	Thu, Jan 25, 2007	250.50	250.50	250.00	250.50
2310	NASDAQ	PNBK	Wed, Jan 24, 2007	249.90	250.90	249.20	249.40
2309	NASDAQ	PNBK	Tue, Jan 23, 2007	255.00	255.00	248.10	250.00
2308	NASDAQ	PNBK	Mon, Jan 22, 2007	254.60	255.00	252.70	254.90
2307	NASDAQ	PNBK	Fri, Jan 19, 2007	247.80	252.10	247.80	249.60
2306	NASDAQ	PNBK	Thu, Jan 18, 2007	250.00	251.40	250.00	250.20
2305	NASDAQ	PNBK	Wed, Jan 17, 2007	252.00	252.00	250.00	250.00
2304	NASDAQ	PNBK	Tue, Jan 16, 2007	250.50	251.10	250.50	250.60
2303	NASDAQ	PNBK	Fri, Jan 12, 2007	252.60	253.40	250.00	252.10
2302	NASDAQ	PNBK	Thu, Jan 11, 2007	255.80	255.80	252.50	252.50
2301	NASDAQ	PNBK	Wed, Jan 10, 2007	255.00	255.00	252.60	254.95
2300	NASDAQ	PNBK	Mon, Jan 8, 2007	255.00	255.00	255.00	255.00
2299	NASDAQ	PNBK	Fri, Jan 5, 2007	260.40	260.40	252.40	256.20
2298	NASDAQ	PNBK	Thu, Jan 4, 2007	265.20	265.20	261.50	261.50
2297	NASDAQ	PNBK	Wed, Jan 3, 2007	264.50	264.50	259.90	262.20
2296	NASDAQ	PNBK	Fri, Dec 29, 2006	257.70	264.50	257.70	264.50
2295	NASDAQ	PNBK	Thu, Dec 28, 2006	259.00	260.00	250.10	260.00
2294	NASDAQ	PNBK	Wed, Dec 27, 2006	261.50	261.50	258.50	259.00
2293	NASDAQ	PNBK	Fri, Dec 22, 2006	255.60	260.00	255.56	260.00
2292	NASDAQ	PNBK	Thu, Dec 21, 2006	260.00	260.00	259.00	259.00
2291	NASDAQ	PNBK	Wed, Dec 20, 2006	258.40	260.60	250.50	260.00
2290	NASDAQ	PNBK	Tue, Dec 19, 2006	269.60	269.60	266.60	266.60
2289	NASDAQ	PNBK	Mon, Dec 18, 2006	270.10	272.50	263.50	270.50
2288	NASDAQ	PNBK	Fri, Dec 15, 2006	269.00	269.00	267.40	267.40
2287	NASDAQ	PNBK	Thu, Dec 14, 2006	270.70	270.70	268.70	268.70
2286	NASDAQ	PNBK	Wed, Dec 13, 2006	271.80	272.50	268.60	268.70
2285	NASDAQ	PNBK	Tue, Dec 12, 2006	268.90	269.30	265.80	265.80
2284	NASDAQ	PNBK	Mon, Dec 11, 2006	256.90	260.00	256.90	257.30
2283	NASDAQ	PNBK	Fri, Dec 8, 2006	246.80	257.31	245.30	257.31
2282	NASDAQ	PNBK	Thu, Dec 7, 2006	250.40	250.40	250.40	250.40
2281	NASDAQ	PNBK	Wed, Dec 6, 2006	247.70	255.00	245.70	251.40
2280	NASDAQ	PNBK	Tue, Dec 5, 2006	254.00	254.00	253.00	253.00
2279	NASDAQ	PNBK	Mon, Dec 4, 2006	243.30	244.40	240.50	243.20
2278	NASDAQ	PNBK	Fri, Dec 1, 2006	243.30	244.75	243.30	243.40
2277	NASDAQ	PNBK	Thu, Nov 30, 2006	241.00	245.00	240.10	243.30
2276	NASDAQ	PNBK	Wed, Nov 29, 2006	244.50	244.50	241.50	241.50
2275	NASDAQ	PNBK	Tue, Nov 28, 2006	245.00	245.00	243.50	243.50
2274	NASDAQ	PNBK	Mon, Nov 27, 2006	247.10	247.10	240.90	246.95
2273	NASDAQ	PNBK	Fri, Nov 24, 2006	250.00	250.00	250.00	250.00
2272	NASDAQ	PNBK	Wed, Nov 22, 2006	248.00	250.50	247.50	248.60
2271	NASDAQ	PNBK	Tue, Nov 21, 2006	253.30	253.30	247.90	248.50
2270	NASDAQ	PNBK	Mon, Nov 20, 2006	250.00	250.00	249.50	249.70
2269	NASDAQ	PNBK	Fri, Nov 17, 2006	250.00	250.00	250.00	250.00
2268	NASDAQ	PNBK	Thu, Nov 16, 2006	254.90	255.00	250.00	250.58
2267	NASDAQ	PNBK	Wed, Nov 15, 2006	250.00	256.40	249.50	250.28
2266	NASDAQ	PNBK	Tue, Nov 14, 2006	250.00	252.50	249.50	250.00
2265	NASDAQ	PNBK	Mon, Nov 13, 2006	257.50	257.50	250.70	250.70
2264	NASDAQ	PNBK	Fri, Nov 10, 2006	257.39	257.30	257.30	257.30
2263	NASDAQ	PNBK	Wed, Nov 8, 2006	248.64	250.60	248.64	250.60
2262	NASDAQ	PNBK	Tue, Nov 7, 2006	254.80	255.00	250.00	250.00
2261	NASDAQ	PNBK	Mon, Nov 6, 2006	250.60	257.40	250.60	252.20
2260	NASDAQ	PNBK	Fri, Nov 3, 2006	245.62	249.00	245.60	249.00
2259	NASDAQ	PNBK	Thu, Nov 2, 2006	255.00	255.00	243.00	245.20
2258	NASDAQ	PNBK	Wed, Nov 1, 2006	246.00	248.30	245.00	245.00
2257	NASDAQ	PNBK	Tue, Oct 31, 2006	244.95	246.60	244.82	246.00
2256	NASDAQ	PNBK	Mon, Oct 30, 2006	242.70	244.60	242.70	242.82
2255	NASDAQ	PNBK	Fri, Oct 27, 2006	246.00	246.00	244.40	244.40
2254	NASDAQ	PNBK	Wed, Oct 25, 2006	247.00	248.00	246.00	246.00
2253	NASDAQ	PNBK	Tue, Oct 24, 2006	249.10	249.30	246.10	247.20
2252	NASDAQ	PNBK	Mon, Oct 23, 2006	256.80	256.80	248.80	249.60
2251	NASDAQ	PNBK	Fri, Oct 20, 2006	253.00	255.00	253.00	254.70
2250	NASDAQ	PNBK	Thu, Oct 19, 2006	254.30	256.50	251.50	251.50
2249	NASDAQ	PNBK	Wed, Oct 18, 2006	252.50	257.00	252.50	255.40
2248	NASDAQ	PNBK	Tue, Oct 17, 2006	257.10	257.50	255.30	255.30
2247	NASDAQ	PNBK	Mon, Oct 16, 2006	254.80	257.40	254.80	257.40
2246	NASDAQ	PNBK	Fri, Oct 13, 2006	251.30	253.80	248.90	250.40
2245	NASDAQ	PNBK	Thu, Oct 12, 2006	250.50	252.50	250.00	252.50
2244	NASDAQ	PNBK	Wed, Oct 11, 2006	247.50	251.10	247.00	251.10
2243	NASDAQ	PNBK	Tue, Oct 10, 2006	246.50	247.50	246.50	247.30
2242	NASDAQ	PNBK	Mon, Oct 9, 2006	247.00	247.00	246.20	247.00
2241	NASDAQ	PNBK	Fri, Oct 6, 2006	244.00	247.00	244.00	247.00
2240	NASDAQ	PNBK	Thu, Oct 5, 2006	243.90	243.90	239.60	242.00
2239	NASDAQ	PNBK	Wed, Oct 4, 2006	235.10	244.00	235.00	240.40
2238	NASDAQ	PNBK	Tue, Oct 3, 2006	235.10	238.70	235.10	236.00
2237	NASDAQ	PNBK	Mon, Oct 2, 2006	240.80	243.90	239.00	239.00
2236	NASDAQ	PNBK	Fri, Sep 29, 2006	242.30	244.00	238.20	240.80
2235	NASDAQ	PNBK	Thu, Sep 28, 2006	239.50	239.50	236.00	239.50
2234	NASDAQ	PNBK	Wed, Sep 27, 2006	240.00	244.90	235.00	239.90
2233	NASDAQ	PNBK	Tue, Sep 26, 2006	246.50	246.50	230.00	240.00
2232	NASDAQ	PNBK	Mon, Sep 25, 2006	235.00	256.00	235.00	256.00
2231	NASDAQ	PNBK	Fri, Sep 22, 2006	238.00	243.30	238.00	238.40
2230	NASDAQ	PNBK	Thu, Sep 21, 2006	258.80	258.80	239.50	244.50
2229	NASDAQ	PNBK	Wed, Sep 20, 2006	267.50	267.50	255.00	260.50
2228	NASDAQ	PNBK	Mon, Sep 18, 2006	270.30	270.50	264.10	264.10
2227	NASDAQ	PNBK	Fri, Sep 15, 2006	264.50	264.50	264.10	264.10
2226	NASDAQ	PNBK	Thu, Sep 14, 2006	264.10	264.10	264.10	264.10
2225	NASDAQ	PNBK	Wed, Sep 13, 2006	267.70	268.00	262.50	266.10
2224	NASDAQ	PNBK	Tue, Sep 12, 2006	271.10	271.10	261.50	263.50
2223	NASDAQ	PNBK	Mon, Sep 11, 2006	271.40	271.40	271.40	271.40
2222	NASDAQ	PNBK	Fri, Sep 8, 2006	271.50	271.50	266.60	271.10
2221	NASDAQ	PNBK	Thu, Sep 7, 2006	271.50	271.50	271.50	271.50
2220	NASDAQ	PNBK	Wed, Sep 6, 2006	277.50	277.50	271.50	271.50
2219	NASDAQ	PNBK	Tue, Sep 5, 2006	277.50	277.50	276.00	276.00
2218	NASDAQ	PNBK	Fri, Sep 1, 2006	277.50	280.00	277.50	277.50
2217	NASDAQ	PNBK	Wed, Aug 30, 2006	277.50	277.50	277.50	277.50
2216	NASDAQ	PNBK	Tue, Aug 29, 2006	277.50	277.50	277.40	277.50
2215	NASDAQ	PNBK	Mon, Aug 28, 2006	276.10	276.10	276.00	276.00
2214	NASDAQ	PNBK	Fri, Aug 25, 2006	277.50	279.00	277.50	279.00
2213	NASDAQ	PNBK	Thu, Aug 24, 2006	280.00	280.00	280.00	280.00
2212	NASDAQ	PNBK	Wed, Aug 23, 2006	280.00	282.70	277.50	278.80
2211	NASDAQ	PNBK	Mon, Aug 21, 2006	285.00	285.00	285.00	285.00
2210	NASDAQ	PNBK	Thu, Aug 17, 2006	285.00	285.00	285.00	285.00
2209	NASDAQ	PNBK	Wed, Aug 16, 2006	297.00	298.00	291.20	291.20
2208	NASDAQ	PNBK	Mon, Aug 14, 2006	292.00	296.80	287.70	287.70
2207	NASDAQ	PNBK	Fri, Aug 11, 2006	286.20	286.20	285.30	285.30
2206	NASDAQ	PNBK	Tue, Aug 8, 2006	286.50	292.30	283.60	292.30
2205	NASDAQ	PNBK	Fri, Aug 4, 2006	290.00	296.60	290.00	296.60
2204	NASDAQ	PNBK	Thu, Aug 3, 2006	293.00	293.00	288.10	288.50
2203	NASDAQ	PNBK	Wed, Aug 2, 2006	285.10	305.00	278.20	290.00
2202	NASDAQ	PNBK	Mon, Jul 31, 2006	288.50	288.50	287.10	287.10
2201	NASDAQ	PNBK	Fri, Jul 28, 2006	286.80	291.90	286.80	291.90
2200	NASDAQ	PNBK	Wed, Jul 26, 2006	295.00	295.00	282.50	286.90
2199	NASDAQ	PNBK	Tue, Jul 25, 2006	275.10	278.80	275.10	278.80
2198	NASDAQ	PNBK	Mon, Jul 24, 2006	275.10	275.10	275.10	275.10
2197	NASDAQ	PNBK	Thu, Jul 20, 2006	281.60	281.70	277.50	277.50
2196	NASDAQ	PNBK	Wed, Jul 19, 2006	282.50	285.00	281.90	281.90
2195	NASDAQ	PNBK	Tue, Jul 18, 2006	286.70	286.70	283.90	283.90
2194	NASDAQ	PNBK	Mon, Jul 17, 2006	282.60	291.90	281.50	291.90
2193	NASDAQ	PNBK	Fri, Jul 14, 2006	284.50	284.50	284.50	284.50
2192	NASDAQ	PNBK	Thu, Jul 13, 2006	284.50	284.50	284.50	284.50
2191	NASDAQ	PNBK	Tue, Jul 11, 2006	284.50	284.50	284.50	284.50
2190	NASDAQ	PNBK	Mon, Jul 10, 2006	289.50	289.50	284.50	284.60
2189	NASDAQ	PNBK	Fri, Jul 7, 2006	300.00	300.00	291.80	291.80
2188	NASDAQ	PNBK	Thu, Jul 6, 2006	289.90	301.00	289.90	301.00
2187	NASDAQ	PNBK	Thu, Jun 29, 2006	291.00	291.00	290.00	290.00
2186	NASDAQ	PNBK	Tue, Jun 27, 2006	294.60	294.60	291.00	291.00
2185	NASDAQ	PNBK	Fri, Jun 23, 2006	293.30	293.30	293.30	293.30
2184	NASDAQ	PNBK	Wed, Jun 21, 2006	299.40	299.40	293.30	293.30
2183	NASDAQ	PNBK	Tue, Jun 20, 2006	294.00	294.00	293.30	293.30
2182	NASDAQ	PNBK	Mon, Jun 19, 2006	293.30	293.50	293.30	293.50
2181	NASDAQ	PNBK	Thu, Jun 15, 2006	295.00	295.00	295.00	295.00
2180	NASDAQ	PNBK	Wed, Jun 14, 2006	297.50	297.50	295.00	295.00
2179	NASDAQ	PNBK	Tue, Jun 13, 2006	301.40	302.40	295.00	295.00
2178	NASDAQ	PNBK	Mon, Jun 12, 2006	299.90	299.90	297.50	297.50
2177	NASDAQ	PNBK	Fri, Jun 9, 2006	300.30	300.30	300.30	300.30
2176	NASDAQ	PNBK	Thu, Jun 8, 2006	300.00	300.30	300.00	300.30
2175	NASDAQ	PNBK	Tue, Jun 6, 2006	296.00	298.00	296.00	298.00
2174	NASDAQ	PNBK	Mon, Jun 5, 2006	299.40	299.40	299.40	299.40
2173	NASDAQ	PNBK	Thu, Jun 1, 2006	296.50	296.50	294.10	294.10
2172	NASDAQ	PNBK	Wed, May 31, 2006	297.50	298.10	296.00	296.00
2171	NASDAQ	PNBK	Tue, May 30, 2006	296.90	297.50	295.20	295.20
2170	NASDAQ	PNBK	Wed, May 24, 2006	293.40	296.90	293.40	296.90
2169	NASDAQ	PNBK	Tue, May 23, 2006	293.10	293.30	293.10	293.30
2168	NASDAQ	PNBK	Mon, May 22, 2006	292.90	292.90	291.70	291.70
2167	NASDAQ	PNBK	Fri, May 19, 2006	292.80	294.80	292.80	294.80
2166	NASDAQ	PNBK	Wed, May 17, 2006	294.50	294.50	294.50	294.50
2165	NASDAQ	PNBK	Tue, May 16, 2006	294.60	294.60	294.60	294.60
2164	NASDAQ	PNBK	Mon, May 15, 2006	294.40	294.50	294.40	294.50
2163	NASDAQ	PNBK	Fri, May 12, 2006	297.00	297.00	297.00	297.00
2162	NASDAQ	PNBK	Wed, May 10, 2006	295.90	297.00	292.50	297.00
2161	NASDAQ	PNBK	Tue, May 9, 2006	292.70	295.90	292.70	295.90
2160	NASDAQ	PNBK	Mon, May 8, 2006	287.30	295.90	287.30	295.90
2159	NASDAQ	PNBK	Fri, May 5, 2006	280.50	289.70	280.50	287.30
2158	NASDAQ	PNBK	Thu, May 4, 2006	279.90	280.50	279.90	280.50
2157	NASDAQ	PNBK	Tue, May 2, 2006	275.00	279.40	275.00	279.40
2156	NASDAQ	PNBK	Mon, May 1, 2006	274.10	274.10	274.00	274.00
2155	NASDAQ	PNBK	Thu, Apr 27, 2006	275.10	275.10	275.00	275.00
2154	NASDAQ	PNBK	Wed, Apr 26, 2006	275.60	275.60	275.60	275.60
2153	NASDAQ	PNBK	Tue, Apr 25, 2006	279.60	280.00	279.60	280.00
2152	NASDAQ	PNBK	Mon, Apr 24, 2006	279.50	279.50	279.50	279.50
2151	NASDAQ	PNBK	Fri, Apr 21, 2006	277.50	279.50	277.50	279.50
2150	NASDAQ	PNBK	Thu, Apr 20, 2006	270.00	279.10	270.00	276.50
2149	NASDAQ	PNBK	Wed, Apr 19, 2006	267.50	267.80	267.50	267.60
2148	NASDAQ	PNBK	Tue, Apr 18, 2006	267.50	267.50	265.40	265.40
2147	NASDAQ	PNBK	Mon, Apr 17, 2006	264.00	264.70	261.10	261.10
2146	NASDAQ	PNBK	Thu, Apr 13, 2006	257.50	262.50	257.50	262.50
2145	NASDAQ	PNBK	Wed, Apr 12, 2006	257.50	257.50	257.50	257.50
2144	NASDAQ	PNBK	Tue, Apr 11, 2006	255.00	257.50	255.00	257.50
2143	NASDAQ	PNBK	Mon, Apr 10, 2006	251.00	255.00	251.00	255.00
2142	NASDAQ	PNBK	Fri, Apr 7, 2006	248.00	250.00	248.00	250.00
2141	NASDAQ	PNBK	Thu, Apr 6, 2006	238.50	249.60	238.50	249.60
2140	NASDAQ	PNBK	Tue, Apr 4, 2006	237.50	237.50	237.50	237.50
2139	NASDAQ	PNBK	Mon, Apr 3, 2006	242.10	242.10	241.60	241.60
2138	NASDAQ	PNBK	Fri, Mar 31, 2006	242.00	242.00	241.30	241.30
2137	NASDAQ	PNBK	Wed, Mar 29, 2006	236.80	242.00	236.80	240.70
2136	NASDAQ	PNBK	Tue, Mar 28, 2006	232.50	236.90	232.50	236.80
2135	NASDAQ	PNBK	Mon, Mar 27, 2006	237.00	237.00	234.00	234.00
2134	NASDAQ	PNBK	Fri, Mar 24, 2006	237.50	237.50	237.20	237.20
2133	NASDAQ	PNBK	Thu, Mar 23, 2006	230.00	236.00	228.50	234.00
2132	NASDAQ	PNBK	Wed, Mar 22, 2006	229.70	234.50	229.60	229.60
2131	NASDAQ	PNBK	Tue, Mar 21, 2006	229.60	230.00	229.60	229.60
2130	NASDAQ	PNBK	Mon, Mar 20, 2006	229.60	230.00	229.60	230.00
2129	NASDAQ	PNBK	Fri, Mar 17, 2006	229.60	230.00	229.60	230.00
2128	NASDAQ	PNBK	Thu, Mar 16, 2006	226.00	226.00	226.00	226.00
2127	NASDAQ	PNBK	Wed, Mar 15, 2006	226.10	229.50	226.10	227.00
2126	NASDAQ	PNBK	Tue, Mar 14, 2006	225.00	225.00	225.00	225.00
2125	NASDAQ	PNBK	Mon, Mar 13, 2006	227.50	227.50	224.90	224.90
2124	NASDAQ	PNBK	Tue, Mar 7, 2006	225.30	227.10	225.30	225.90
2123	NASDAQ	PNBK	Mon, Mar 6, 2006	232.90	232.90	232.90	232.90
2122	NASDAQ	PNBK	Fri, Mar 3, 2006	229.40	231.50	229.40	229.50
2121	NASDAQ	PNBK	Thu, Mar 2, 2006	228.00	229.40	228.00	228.00
2120	NASDAQ	PNBK	Wed, Mar 1, 2006	227.10	227.10	227.10	227.10
2119	NASDAQ	PNBK	Tue, Feb 28, 2006	229.90	229.90	228.60	228.60
2118	NASDAQ	PNBK	Mon, Feb 27, 2006	238.00	238.00	222.50	231.00
2117	NASDAQ	PNBK	Fri, Feb 24, 2006	247.50	247.50	232.50	239.00
2116	NASDAQ	PNBK	Thu, Feb 23, 2006	256.00	256.00	250.70	250.70
2115	NASDAQ	PNBK	Wed, Feb 22, 2006	260.00	260.50	253.20	260.50
2114	NASDAQ	PNBK	Tue, Feb 21, 2006	260.00	260.00	260.00	260.00
2113	NASDAQ	PNBK	Fri, Feb 17, 2006	254.90	260.00	254.90	260.00
2112	NASDAQ	PNBK	Wed, Feb 15, 2006	254.00	257.50	254.00	257.50
2111	NASDAQ	PNBK	Tue, Feb 14, 2006	257.50	257.50	252.70	257.50
2110	NASDAQ	PNBK	Mon, Feb 13, 2006	249.90	254.00	249.90	254.00
2109	NASDAQ	PNBK	Thu, Feb 9, 2006	255.00	260.00	250.00	251.50
2108	NASDAQ	PNBK	Wed, Feb 8, 2006	247.60	252.30	247.60	252.30
2107	NASDAQ	PNBK	Tue, Feb 7, 2006	240.00	255.00	239.50	249.60
2106	NASDAQ	PNBK	Mon, Feb 6, 2006	232.50	239.30	232.50	238.80
2105	NASDAQ	PNBK	Fri, Feb 3, 2006	218.00	232.50	218.00	228.00
2104	NASDAQ	PNBK	Thu, Feb 2, 2006	215.00	216.40	214.50	214.50
2103	NASDAQ	PNBK	Wed, Feb 1, 2006	212.50	213.00	212.00	212.00
2102	NASDAQ	PNBK	Tue, Jan 31, 2006	205.30	210.80	205.30	210.50
2101	NASDAQ	PNBK	Mon, Jan 30, 2006	202.00	207.10	202.00	205.30
2100	NASDAQ	PNBK	Fri, Jan 27, 2006	203.00	203.00	203.00	203.00
2099	NASDAQ	PNBK	Thu, Jan 26, 2006	205.00	205.00	204.40	204.40
2098	NASDAQ	PNBK	Wed, Jan 25, 2006	210.60	210.60	204.00	204.10
2097	NASDAQ	PNBK	Tue, Jan 24, 2006	205.00	206.20	200.00	206.20
2096	NASDAQ	PNBK	Mon, Jan 23, 2006	209.00	209.00	204.10	205.10
2095	NASDAQ	PNBK	Fri, Jan 20, 2006	207.50	207.50	207.50	207.50
2094	NASDAQ	PNBK	Thu, Jan 19, 2006	210.30	210.50	207.30	207.30
2093	NASDAQ	PNBK	Wed, Jan 18, 2006	214.80	214.80	214.80	214.80
2092	NASDAQ	PNBK	Tue, Jan 17, 2006	208.60	208.80	207.90	207.90
2091	NASDAQ	PNBK	Fri, Jan 13, 2006	212.60	212.60	210.00	210.00
2090	NASDAQ	PNBK	Thu, Jan 12, 2006	214.50	214.50	211.10	211.10
2089	NASDAQ	PNBK	Wed, Jan 11, 2006	208.00	210.00	208.00	210.00
2088	NASDAQ	PNBK	Tue, Jan 10, 2006	207.50	209.00	207.50	208.10
2087	NASDAQ	PNBK	Mon, Jan 9, 2006	206.00	206.20	206.00	206.20
2086	NASDAQ	PNBK	Fri, Jan 6, 2006	206.20	206.20	206.10	206.10
2085	NASDAQ	PNBK	Thu, Jan 5, 2006	206.00	206.40	206.00	206.40
2084	NASDAQ	PNBK	Wed, Jan 4, 2006	206.50	206.50	206.50	206.50
2083	NASDAQ	PNBK	Tue, Jan 3, 2006	206.50	209.00	206.50	208.50
2082	NASDAQ	PNBK	Thu, Dec 29, 2005	208.00	208.00	206.10	207.50
2081	NASDAQ	PNBK	Wed, Dec 28, 2005	207.50	209.00	207.50	209.00
2080	NASDAQ	PNBK	Fri, Dec 23, 2005	209.00	209.00	209.00	209.00
2079	NASDAQ	PNBK	Thu, Dec 22, 2005	212.50	212.50	212.50	212.50
2078	NASDAQ	PNBK	Fri, Dec 16, 2005	207.20	215.00	207.20	210.00
2077	NASDAQ	PNBK	Wed, Dec 14, 2005	212.50	216.40	209.10	209.10
2076	NASDAQ	PNBK	Tue, Dec 13, 2005	209.30	210.80	209.00	209.00
2075	NASDAQ	PNBK	Mon, Dec 12, 2005	210.00	210.00	206.80	206.80
2074	NASDAQ	PNBK	Fri, Dec 9, 2005	210.00	211.10	210.00	210.00
2073	NASDAQ	PNBK	Thu, Dec 8, 2005	210.60	210.60	210.00	210.00
2072	NASDAQ	PNBK	Wed, Dec 7, 2005	210.10	211.50	210.10	210.10
2071	NASDAQ	PNBK	Tue, Dec 6, 2005	210.00	212.40	209.00	209.70
2070	NASDAQ	PNBK	Mon, Dec 5, 2005	207.50	208.50	207.50	208.50
2069	NASDAQ	PNBK	Fri, Dec 2, 2005	205.10	206.00	205.10	206.00
2068	NASDAQ	PNBK	Thu, Dec 1, 2005	204.70	207.50	204.70	207.50
2067	NASDAQ	PNBK	Wed, Nov 30, 2005	207.80	208.90	204.60	207.50
2066	NASDAQ	PNBK	Tue, Nov 29, 2005	204.50	209.80	204.50	207.70
2065	NASDAQ	PNBK	Mon, Nov 28, 2005	204.00	206.70	200.20	204.50
2064	NASDAQ	PNBK	Wed, Nov 23, 2005	209.90	209.90	202.60	209.20
2063	NASDAQ	PNBK	Tue, Nov 22, 2005	205.90	208.80	200.80	204.50
2062	NASDAQ	PNBK	Mon, Nov 21, 2005	201.50	203.90	199.00	203.90
2061	NASDAQ	PNBK	Fri, Nov 18, 2005	204.90	204.90	201.50	202.00
2060	NASDAQ	PNBK	Thu, Nov 17, 2005	200.50	201.00	200.50	201.00
2059	NASDAQ	PNBK	Wed, Nov 16, 2005	198.80	200.50	198.80	200.50
2058	NASDAQ	PNBK	Tue, Nov 15, 2005	202.50	202.50	202.50	202.50
2057	NASDAQ	PNBK	Mon, Nov 14, 2005	200.00	201.80	197.50	201.80
2056	NASDAQ	PNBK	Fri, Nov 11, 2005	199.90	205.90	199.90	205.90
2055	NASDAQ	PNBK	Thu, Nov 10, 2005	195.00	198.50	195.00	198.50
2054	NASDAQ	PNBK	Wed, Nov 9, 2005	194.50	199.60	194.50	199.60
2053	NASDAQ	PNBK	Tue, Nov 8, 2005	194.60	194.60	194.50	194.50
2052	NASDAQ	PNBK	Mon, Nov 7, 2005	192.80	198.70	192.80	198.70
2051	NASDAQ	PNBK	Fri, Nov 4, 2005	191.70	196.90	191.70	196.90
2050	NASDAQ	PNBK	Thu, Nov 3, 2005	194.00	197.00	191.50	197.00
2049	NASDAQ	PNBK	Tue, Nov 1, 2005	196.90	198.00	196.90	197.00
2048	NASDAQ	PNBK	Mon, Oct 31, 2005	193.90	196.50	191.10	196.50
2047	NASDAQ	PNBK	Fri, Oct 28, 2005	196.90	196.90	196.40	196.90
2046	NASDAQ	PNBK	Wed, Oct 26, 2005	191.20	199.30	191.20	198.00
2045	NASDAQ	PNBK	Mon, Oct 24, 2005	196.00	196.00	196.00	196.00
2044	NASDAQ	PNBK	Fri, Oct 21, 2005	197.50	197.50	192.80	196.80
2043	NASDAQ	PNBK	Thu, Oct 20, 2005	200.00	200.00	191.20	191.30
2042	NASDAQ	PNBK	Wed, Oct 19, 2005	200.00	201.00	195.00	200.00
2041	NASDAQ	PNBK	Mon, Oct 17, 2005	195.70	198.00	195.70	198.00
2040	NASDAQ	PNBK	Thu, Oct 13, 2005	192.30	193.00	192.30	193.00
2039	NASDAQ	PNBK	Wed, Oct 12, 2005	185.70	192.50	185.70	187.10
2038	NASDAQ	PNBK	Tue, Oct 11, 2005	192.10	192.20	191.90	192.20
2037	NASDAQ	PNBK	Mon, Oct 10, 2005	190.00	192.40	188.20	190.40
2036	NASDAQ	PNBK	Fri, Oct 7, 2005	195.00	195.00	185.00	192.50
2035	NASDAQ	PNBK	Wed, Oct 5, 2005	190.00	195.00	188.30	195.00
2034	NASDAQ	PNBK	Tue, Oct 4, 2005	190.60	190.60	188.00	190.00
2033	NASDAQ	PNBK	Mon, Oct 3, 2005	200.00	200.00	188.50	189.00
2032	NASDAQ	PNBK	Fri, Sep 30, 2005	187.20	188.70	187.20	188.70
2031	NASDAQ	PNBK	Thu, Sep 29, 2005	187.50	187.50	187.50	187.50
2030	NASDAQ	PNBK	Wed, Sep 28, 2005	189.90	190.00	187.50	187.50
2029	NASDAQ	PNBK	Tue, Sep 27, 2005	187.50	190.00	187.50	189.50
2028	NASDAQ	PNBK	Mon, Sep 26, 2005	185.70	189.90	184.30	187.00
2027	NASDAQ	PNBK	Fri, Sep 23, 2005	185.00	185.70	185.00	185.60
2026	NASDAQ	PNBK	Thu, Sep 22, 2005	182.00	186.20	182.00	186.20
2025	NASDAQ	PNBK	Wed, Sep 21, 2005	185.00	185.00	182.00	184.70
2024	NASDAQ	PNBK	Tue, Sep 20, 2005	186.90	187.20	186.80	187.20
2023	NASDAQ	PNBK	Mon, Sep 19, 2005	183.00	186.70	183.00	186.70
2022	NASDAQ	PNBK	Wed, Sep 14, 2005	187.20	187.40	185.00	187.20
2021	NASDAQ	PNBK	Tue, Sep 13, 2005	185.00	187.20	185.00	186.90
2020	NASDAQ	PNBK	Mon, Sep 12, 2005	185.00	187.30	185.00	187.20
2019	NASDAQ	PNBK	Fri, Sep 9, 2005	185.00	187.30	183.90	185.10
2018	NASDAQ	PNBK	Wed, Sep 7, 2005	187.00	187.00	185.50	185.50
2017	NASDAQ	PNBK	Tue, Sep 6, 2005	183.00	187.30	180.10	187.30
2016	NASDAQ	PNBK	Fri, Sep 2, 2005	183.00	184.90	183.00	184.90
2015	NASDAQ	PNBK	Wed, Aug 31, 2005	187.60	187.60	185.00	185.00
2014	NASDAQ	PNBK	Tue, Aug 30, 2005	183.70	186.20	183.70	183.70
2013	NASDAQ	PNBK	Mon, Aug 29, 2005	188.00	188.00	184.10	186.10
2012	NASDAQ	PNBK	Fri, Aug 26, 2005	188.00	189.00	188.00	189.00
2011	NASDAQ	PNBK	Thu, Aug 25, 2005	188.00	189.00	188.00	189.00
2010	NASDAQ	PNBK	Tue, Aug 23, 2005	188.40	188.40	188.40	188.40
2009	NASDAQ	PNBK	Fri, Aug 19, 2005	189.50	189.80	188.00	189.80
2008	NASDAQ	PNBK	Thu, Aug 18, 2005	189.80	189.80	189.80	189.80
2007	NASDAQ	PNBK	Wed, Aug 17, 2005	187.70	189.80	187.70	189.80
2006	NASDAQ	PNBK	Tue, Aug 16, 2005	190.00	190.00	188.00	189.80
2005	NASDAQ	PNBK	Fri, Aug 12, 2005	191.00	192.10	191.00	192.10
2004	NASDAQ	PNBK	Thu, Aug 11, 2005	192.50	192.50	192.50	192.50
2003	NASDAQ	PNBK	Thu, Aug 4, 2005	193.70	193.70	193.70	193.70
2002	NASDAQ	PNBK	Wed, Aug 3, 2005	185.00	194.50	185.00	194.50
2001	NASDAQ	PNBK	Tue, Aug 2, 2005	192.00	194.20	185.70	192.40
2000	NASDAQ	PNBK	Mon, Aug 1, 2005	190.50	192.50	190.50	192.50
1999	NASDAQ	PNBK	Fri, Jul 29, 2005	193.30	193.30	192.10	193.00
1998	NASDAQ	PNBK	Thu, Jul 28, 2005	192.20	192.50	192.20	192.20
1997	NASDAQ	PNBK	Wed, Jul 27, 2005	192.00	192.00	191.00	192.00
1996	NASDAQ	PNBK	Tue, Jul 26, 2005	192.70	192.70	191.70	191.70
1995	NASDAQ	PNBK	Mon, Jul 25, 2005	192.70	192.70	192.70	192.70
1994	NASDAQ	PNBK	Fri, Jul 22, 2005	192.70	192.70	192.70	192.70
1993	NASDAQ	PNBK	Wed, Jul 20, 2005	191.00	194.50	191.00	194.50
1992	NASDAQ	PNBK	Tue, Jul 19, 2005	191.00	192.50	191.00	192.50
1991	NASDAQ	PNBK	Mon, Jul 18, 2005	190.60	190.60	190.60	190.60
1990	NASDAQ	PNBK	Fri, Jul 15, 2005	191.10	191.10	191.10	191.10
1989	NASDAQ	PNBK	Thu, Jul 14, 2005	191.40	191.40	191.40	191.40
1988	NASDAQ	PNBK	Wed, Jul 13, 2005	192.00	192.00	191.10	191.10
1987	NASDAQ	PNBK	Tue, Jul 12, 2005	190.50	192.50	190.50	192.20
1986	NASDAQ	PNBK	Mon, Jul 11, 2005	189.60	191.60	189.60	190.50
1985	NASDAQ	PNBK	Fri, Jul 8, 2005	190.00	192.50	188.50	192.50
1984	NASDAQ	PNBK	Thu, Jul 7, 2005	188.50	191.00	188.30	191.00
1983	NASDAQ	PNBK	Wed, Jul 6, 2005	190.90	192.00	190.90	192.00
1982	NASDAQ	PNBK	Tue, Jul 5, 2005	190.50	190.50	190.50	190.50
1981	NASDAQ	PNBK	Fri, Jul 1, 2005	190.70	190.70	190.70	190.70
1980	NASDAQ	PNBK	Thu, Jun 30, 2005	192.60	192.60	192.60	192.60
1979	NASDAQ	PNBK	Wed, Jun 29, 2005	190.70	192.20	190.70	192.20
1978	NASDAQ	PNBK	Tue, Jun 28, 2005	193.60	193.60	193.60	193.60
1977	NASDAQ	PNBK	Mon, Jun 27, 2005	190.00	192.20	190.00	192.20
1976	NASDAQ	PNBK	Fri, Jun 24, 2005	195.50	195.50	193.60	193.60
1975	NASDAQ	PNBK	Thu, Jun 23, 2005	194.40	194.40	194.40	194.40
1974	NASDAQ	PNBK	Wed, Jun 22, 2005	195.00	195.00	195.00	195.00
1973	NASDAQ	PNBK	Tue, Jun 21, 2005	193.00	193.00	190.00	191.50
1972	NASDAQ	PNBK	Mon, Jun 20, 2005	193.00	193.00	193.00	193.00
1971	NASDAQ	PNBK	Fri, Jun 17, 2005	189.70	192.00	189.70	192.00
1970	NASDAQ	PNBK	Thu, Jun 16, 2005	194.20	194.20	194.20	194.20
1969	NASDAQ	PNBK	Wed, Jun 15, 2005	188.70	191.20	188.70	191.20
1968	NASDAQ	PNBK	Tue, Jun 14, 2005	189.00	190.80	189.00	190.80
1967	NASDAQ	PNBK	Mon, Jun 13, 2005	193.90	193.90	188.10	190.80
1966	NASDAQ	PNBK	Fri, Jun 10, 2005	194.10	194.10	194.10	194.10
1965	NASDAQ	PNBK	Wed, Jun 8, 2005	195.50	195.50	195.50	195.50
1964	NASDAQ	PNBK	Tue, Jun 7, 2005	194.00	194.00	194.00	194.00
1963	NASDAQ	PNBK	Mon, Jun 6, 2005	187.50	190.50	187.50	190.50
1962	NASDAQ	PNBK	Fri, Jun 3, 2005	187.80	191.00	187.80	191.00
1961	NASDAQ	PNBK	Thu, Jun 2, 2005	188.30	189.60	187.50	189.60
1960	NASDAQ	PNBK	Wed, Jun 1, 2005	187.50	192.90	187.50	191.70
1959	NASDAQ	PNBK	Tue, May 31, 2005	193.70	199.10	187.60	198.80
1958	NASDAQ	PNBK	Fri, May 27, 2005	192.50	193.80	192.00	192.50
1957	NASDAQ	PNBK	Tue, May 24, 2005	190.00	192.30	190.00	192.30
1956	NASDAQ	PNBK	Mon, May 23, 2005	192.00	192.80	190.00	191.90
1955	NASDAQ	PNBK	Thu, May 19, 2005	190.00	195.00	190.00	195.00
1954	NASDAQ	PNBK	Tue, May 17, 2005	195.00	195.00	195.00	195.00
1953	NASDAQ	PNBK	Thu, May 12, 2005	195.00	195.00	195.00	195.00
1952	NASDAQ	PNBK	Wed, May 11, 2005	195.00	195.00	195.00	195.00
1951	NASDAQ	PNBK	Tue, May 10, 2005	194.50	194.50	194.50	194.50
1950	NASDAQ	PNBK	Mon, May 9, 2005	197.00	197.00	190.00	192.50
1949	NASDAQ	PNBK	Fri, May 6, 2005	191.00	191.00	191.00	191.00
1948	NASDAQ	PNBK	Wed, May 4, 2005	193.50	194.00	193.50	194.00
1947	NASDAQ	PNBK	Mon, May 2, 2005	199.60	199.60	199.60	199.60
1946	NASDAQ	PNBK	Fri, Apr 29, 2005	190.00	199.60	190.00	199.60
1945	NASDAQ	PNBK	Wed, Apr 27, 2005	195.00	195.00	195.00	195.00
1944	NASDAQ	PNBK	Tue, Apr 26, 2005	187.60	198.10	187.60	197.10
1943	NASDAQ	PNBK	Mon, Apr 25, 2005	197.00	197.00	194.80	194.80
1942	NASDAQ	PNBK	Fri, Apr 22, 2005	191.60	198.70	185.40	185.40
1941	NASDAQ	PNBK	Wed, Apr 20, 2005	187.50	189.90	187.50	189.90
1940	NASDAQ	PNBK	Tue, Apr 19, 2005	189.30	189.80	183.50	186.60
1939	NASDAQ	PNBK	Fri, Apr 15, 2005	185.50	187.70	185.50	187.70
1938	NASDAQ	PNBK	Thu, Apr 14, 2005	183.60	188.20	183.60	188.20
1937	NASDAQ	PNBK	Wed, Apr 13, 2005	182.00	182.80	181.80	182.40
1936	NASDAQ	PNBK	Tue, Apr 12, 2005	181.00	181.00	181.00	181.00
1935	NASDAQ	PNBK	Mon, Apr 11, 2005	182.00	182.00	181.00	181.40
1934	NASDAQ	PNBK	Fri, Apr 8, 2005	182.00	182.00	182.00	182.00
1933	NASDAQ	PNBK	Thu, Apr 7, 2005	182.00	182.00	182.00	182.00
1932	NASDAQ	PNBK	Wed, Apr 6, 2005	182.00	182.00	182.00	182.00
1931	NASDAQ	PNBK	Tue, Apr 5, 2005	180.70	180.70	180.70	180.70
1930	NASDAQ	PNBK	Mon, Apr 4, 2005	180.60	181.80	180.50	180.50
1929	NASDAQ	PNBK	Thu, Mar 31, 2005	182.50	182.50	181.20	181.20
1928	NASDAQ	PNBK	Wed, Mar 30, 2005	180.80	182.50	180.60	182.50
1927	NASDAQ	PNBK	Tue, Mar 29, 2005	182.00	182.50	182.00	182.00
1926	NASDAQ	PNBK	Mon, Mar 28, 2005	182.50	182.50	182.00	182.00
1925	NASDAQ	PNBK	Wed, Mar 23, 2005	182.50	182.50	182.20	182.20
1924	NASDAQ	PNBK	Tue, Mar 22, 2005	182.50	182.50	182.50	182.50
1923	NASDAQ	PNBK	Fri, Mar 18, 2005	182.60	182.60	182.50	182.50
1922	NASDAQ	PNBK	Thu, Mar 17, 2005	182.00	183.50	182.00	183.50
1921	NASDAQ	PNBK	Wed, Mar 16, 2005	182.50	182.80	182.50	182.50
1920	NASDAQ	PNBK	Tue, Mar 15, 2005	182.00	183.50	182.00	182.60
1919	NASDAQ	PNBK	Mon, Mar 14, 2005	183.40	183.40	182.50	183.30
1918	NASDAQ	PNBK	Fri, Mar 11, 2005	183.90	183.90	182.00	183.30
1917	NASDAQ	PNBK	Thu, Mar 10, 2005	183.40	184.00	183.40	183.80
1916	NASDAQ	PNBK	Wed, Mar 9, 2005	183.80	183.80	183.40	183.40
1915	NASDAQ	PNBK	Tue, Mar 8, 2005	183.80	183.80	183.80	183.80
1914	NASDAQ	PNBK	Mon, Mar 7, 2005	183.50	183.80	183.50	183.80
1913	NASDAQ	PNBK	Thu, Mar 3, 2005	183.50	183.50	182.00	183.30
1912	NASDAQ	PNBK	Wed, Mar 2, 2005	182.00	182.00	182.00	182.00
1911	NASDAQ	PNBK	Tue, Mar 1, 2005	180.50	183.40	180.10	183.40
1910	NASDAQ	PNBK	Mon, Feb 28, 2005	182.00	182.90	182.00	182.90
1909	NASDAQ	PNBK	Wed, Feb 23, 2005	180.00	180.50	180.00	180.50
1908	NASDAQ	PNBK	Tue, Feb 22, 2005	180.00	180.50	180.00	180.50
1907	NASDAQ	PNBK	Thu, Feb 17, 2005	180.00	180.00	179.90	180.00
1906	NASDAQ	PNBK	Wed, Feb 16, 2005	180.40	182.00	178.00	180.70
1905	NASDAQ	PNBK	Tue, Feb 15, 2005	183.50	183.50	183.50	183.50
1904	NASDAQ	PNBK	Mon, Feb 14, 2005	182.80	183.50	180.00	182.00
1903	NASDAQ	PNBK	Fri, Feb 11, 2005	179.70	182.60	179.70	182.60
1902	NASDAQ	PNBK	Thu, Feb 10, 2005	179.90	180.10	179.70	179.70
1901	NASDAQ	PNBK	Wed, Feb 9, 2005	183.40	183.50	179.90	181.50
1900	NASDAQ	PNBK	Tue, Feb 8, 2005	183.40	183.50	181.30	183.50
1899	NASDAQ	PNBK	Mon, Feb 7, 2005	182.80	183.50	180.00	183.40
1898	NASDAQ	PNBK	Fri, Feb 4, 2005	182.70	182.70	182.70	182.70
1897	NASDAQ	PNBK	Thu, Feb 3, 2005	179.90	182.80	179.90	181.40
1896	NASDAQ	PNBK	Wed, Feb 2, 2005	180.00	182.80	179.90	181.90
1895	NASDAQ	PNBK	Tue, Feb 1, 2005	182.80	182.80	182.80	182.80
1894	NASDAQ	PNBK	Mon, Jan 31, 2005	183.00	183.00	172.70	183.00
1893	NASDAQ	PNBK	Wed, Jan 26, 2005	179.40	183.00	179.40	183.00
1892	NASDAQ	PNBK	Tue, Jan 25, 2005	179.00	182.00	179.00	181.30
1891	NASDAQ	PNBK	Mon, Jan 24, 2005	178.80	180.10	178.40	180.10
1890	NASDAQ	PNBK	Fri, Jan 21, 2005	179.70	180.00	179.00	179.00
1889	NASDAQ	PNBK	Thu, Jan 20, 2005	179.00	179.50	179.00	179.10
1888	NASDAQ	PNBK	Wed, Jan 19, 2005	179.00	179.90	179.00	179.40
1887	NASDAQ	PNBK	Tue, Jan 18, 2005	180.00	180.00	179.30	179.90
1886	NASDAQ	PNBK	Fri, Jan 14, 2005	180.00	181.00	173.10	180.00
1885	NASDAQ	PNBK	Thu, Jan 13, 2005	178.50	180.00	170.00	179.90
1884	NASDAQ	PNBK	Wed, Jan 12, 2005	180.40	180.40	180.00	180.00
1883	NASDAQ	PNBK	Tue, Jan 11, 2005	181.00	182.40	180.50	181.70
1882	NASDAQ	PNBK	Mon, Jan 10, 2005	181.00	183.00	180.80	182.90
1881	NASDAQ	PNBK	Thu, Jan 6, 2005	182.50	183.00	180.80	182.00
1880	NASDAQ	PNBK	Wed, Jan 5, 2005	183.00	183.00	180.00	182.50
1879	NASDAQ	PNBK	Tue, Jan 4, 2005	183.00	183.00	183.00	183.00
1878	NASDAQ	PNBK	Mon, Jan 3, 2005	181.00	183.00	180.30	183.00
1877	NASDAQ	PNBK	Fri, Dec 31, 2004	177.00	186.00	177.00	184.00
1876	NASDAQ	PNBK	Thu, Dec 30, 2004	172.00	174.90	172.00	174.90
1875	NASDAQ	PNBK	Wed, Dec 29, 2004	171.00	172.90	171.00	172.90
1874	NASDAQ	PNBK	Mon, Dec 27, 2004	171.00	171.00	171.00	171.00
1873	NASDAQ	PNBK	Thu, Dec 23, 2004	171.80	172.00	171.80	172.00
1872	NASDAQ	PNBK	Wed, Dec 22, 2004	171.80	171.80	171.60	171.80
1871	NASDAQ	PNBK	Tue, Dec 21, 2004	171.50	171.50	171.50	171.50
1870	NASDAQ	PNBK	Mon, Dec 20, 2004	170.00	170.90	170.00	170.90
1869	NASDAQ	PNBK	Fri, Dec 17, 2004	170.00	171.40	170.00	171.40
1868	NASDAQ	PNBK	Thu, Dec 16, 2004	171.50	171.50	171.50	171.50
1867	NASDAQ	PNBK	Wed, Dec 15, 2004	170.10	173.60	170.00	173.00
1866	NASDAQ	PNBK	Tue, Dec 14, 2004	170.00	172.50	170.00	171.50
1865	NASDAQ	PNBK	Mon, Dec 13, 2004	173.00	173.00	170.00	171.00
1864	NASDAQ	PNBK	Fri, Dec 10, 2004	169.50	171.00	168.50	171.00
1863	NASDAQ	PNBK	Thu, Dec 9, 2004	165.00	169.50	161.40	169.50
1862	NASDAQ	PNBK	Wed, Dec 8, 2004	161.40	168.00	161.40	166.00
1861	NASDAQ	PNBK	Tue, Dec 7, 2004	160.00	162.50	160.00	162.50
1860	NASDAQ	PNBK	Mon, Dec 6, 2004	162.50	162.50	162.50	162.50
1859	NASDAQ	PNBK	Fri, Dec 3, 2004	160.50	161.50	158.10	161.50
1858	NASDAQ	PNBK	Thu, Dec 2, 2004	157.40	160.00	157.40	160.00
1857	NASDAQ	PNBK	Wed, Dec 1, 2004	157.50	157.50	154.50	156.50
1856	NASDAQ	PNBK	Tue, Nov 30, 2004	155.50	157.50	155.00	157.50
1855	NASDAQ	PNBK	Mon, Nov 29, 2004	154.50	154.50	153.10	154.10
1854	NASDAQ	PNBK	Fri, Nov 26, 2004	152.50	154.50	152.50	154.50
1853	NASDAQ	PNBK	Wed, Nov 24, 2004	154.50	154.50	154.50	154.50
1852	NASDAQ	PNBK	Tue, Nov 23, 2004	155.50	155.50	150.00	155.00
1851	NASDAQ	PNBK	Mon, Nov 22, 2004	152.00	155.00	152.00	155.00
1850	NASDAQ	PNBK	Fri, Nov 19, 2004	151.00	152.00	151.00	151.40
1849	NASDAQ	PNBK	Thu, Nov 18, 2004	151.50	152.20	150.00	151.00
1848	NASDAQ	PNBK	Wed, Nov 17, 2004	149.50	152.00	149.50	151.50
1847	NASDAQ	PNBK	Tue, Nov 16, 2004	148.00	152.50	148.00	149.50
1846	NASDAQ	PNBK	Mon, Nov 15, 2004	147.90	147.90	147.90	147.90
1845	NASDAQ	PNBK	Fri, Nov 12, 2004	147.10	149.30	147.00	148.50
1844	NASDAQ	PNBK	Tue, Nov 9, 2004	146.70	149.00	146.70	149.00
1843	NASDAQ	PNBK	Mon, Nov 8, 2004	146.70	149.50	146.70	149.50
1842	NASDAQ	PNBK	Fri, Nov 5, 2004	148.50	148.50	148.50	148.50
1841	NASDAQ	PNBK	Thu, Nov 4, 2004	145.00	145.90	145.00	145.00
1840	NASDAQ	PNBK	Tue, Nov 2, 2004	145.00	149.00	145.00	148.50
1839	NASDAQ	PNBK	Mon, Nov 1, 2004	145.00	145.00	145.00	145.00
1838	NASDAQ	PNBK	Fri, Oct 29, 2004	147.40	147.50	147.40	147.50
1837	NASDAQ	PNBK	Thu, Oct 28, 2004	149.00	149.00	143.60	148.00
1836	NASDAQ	PNBK	Tue, Oct 26, 2004	140.10	148.90	140.10	148.90
1835	NASDAQ	PNBK	Fri, Oct 22, 2004	141.50	149.00	141.50	149.00
1834	NASDAQ	PNBK	Thu, Oct 21, 2004	146.50	149.50	146.50	146.50
1833	NASDAQ	PNBK	Wed, Oct 20, 2004	146.50	146.50	146.50	146.50
1832	NASDAQ	PNBK	Tue, Oct 19, 2004	145.00	146.50	145.00	146.50
1831	NASDAQ	PNBK	Mon, Oct 18, 2004	141.50	148.00	141.50	148.00
1830	NASDAQ	PNBK	Wed, Oct 13, 2004	141.50	141.50	141.50	141.50
1829	NASDAQ	PNBK	Thu, Oct 7, 2004	141.40	141.50	141.40	141.50
1828	NASDAQ	PNBK	Mon, Oct 4, 2004	141.50	141.50	141.50	141.50
1827	NASDAQ	PNBK	Wed, Sep 29, 2004	140.70	142.90	136.40	142.90
1826	NASDAQ	PNBK	Mon, Sep 27, 2004	140.00	143.00	137.00	143.00
1825	NASDAQ	PNBK	Wed, Sep 22, 2004	142.50	142.80	141.00	142.80
1824	NASDAQ	PNBK	Wed, Sep 15, 2004	140.10	140.10	140.00	140.00
1823	NASDAQ	PNBK	Tue, Sep 14, 2004	141.00	141.00	141.00	141.00
1822	NASDAQ	PNBK	Mon, Sep 13, 2004	140.00	140.70	140.00	140.70
1821	NASDAQ	PNBK	Fri, Sep 10, 2004	140.00	140.50	140.00	140.50
1820	NASDAQ	PNBK	Thu, Sep 9, 2004	142.50	142.50	142.50	142.50
1819	NASDAQ	PNBK	Wed, Sep 8, 2004	142.50	142.50	141.00	141.00
1818	NASDAQ	PNBK	Tue, Sep 7, 2004	140.50	140.50	140.50	140.50
1817	NASDAQ	PNBK	Thu, Sep 2, 2004	138.50	142.00	136.80	140.50
1816	NASDAQ	PNBK	Mon, Aug 30, 2004	140.00	140.00	140.00	140.00
1815	NASDAQ	PNBK	Fri, Aug 27, 2004	140.00	140.00	139.50	140.00
1814	NASDAQ	PNBK	Thu, Aug 26, 2004	139.50	140.00	139.50	140.00
1813	NASDAQ	PNBK	Tue, Aug 24, 2004	140.00	140.00	140.00	140.00
1812	NASDAQ	PNBK	Mon, Aug 23, 2004	140.00	140.00	140.00	140.00
1811	NASDAQ	PNBK	Fri, Aug 20, 2004	141.00	141.00	141.00	141.00
1810	NASDAQ	PNBK	Thu, Aug 19, 2004	142.00	142.00	139.50	139.50
1809	NASDAQ	PNBK	Wed, Aug 18, 2004	142.00	145.00	142.00	142.10
1808	NASDAQ	PNBK	Mon, Aug 16, 2004	143.60	144.90	142.50	144.00
1807	NASDAQ	PNBK	Fri, Aug 13, 2004	138.00	144.20	135.10	143.50
1806	NASDAQ	PNBK	Thu, Aug 12, 2004	137.50	140.80	135.30	140.20
1805	NASDAQ	PNBK	Wed, Aug 11, 2004	138.00	140.80	138.00	139.00
1804	NASDAQ	PNBK	Tue, Aug 10, 2004	139.00	141.00	139.00	141.00
1803	NASDAQ	PNBK	Mon, Aug 9, 2004	138.00	141.00	138.00	141.00
1802	NASDAQ	PNBK	Fri, Aug 6, 2004	140.10	140.90	137.50	140.90
1801	NASDAQ	PNBK	Thu, Aug 5, 2004	140.50	142.40	140.10	142.40
1800	NASDAQ	PNBK	Wed, Aug 4, 2004	140.10	143.40	140.10	142.40
1799	NASDAQ	PNBK	Tue, Aug 3, 2004	141.00	142.40	140.40	142.40
1798	NASDAQ	PNBK	Mon, Aug 2, 2004	141.10	142.40	141.00	142.40
1797	NASDAQ	PNBK	Tue, Jul 27, 2004	141.00	142.50	141.00	142.50
1796	NASDAQ	PNBK	Mon, Jul 26, 2004	141.00	141.00	141.00	141.00
1795	NASDAQ	PNBK	Thu, Jul 22, 2004	141.10	143.40	141.00	143.40
1794	NASDAQ	PNBK	Wed, Jul 21, 2004	143.40	144.70	140.20	143.10
1793	NASDAQ	PNBK	Tue, Jul 20, 2004	140.60	143.50	140.30	142.40
1792	NASDAQ	PNBK	Mon, Jul 19, 2004	142.50	144.00	142.50	144.00
1791	NASDAQ	PNBK	Fri, Jul 16, 2004	140.20	141.20	140.10	140.10
1790	NASDAQ	PNBK	Thu, Jul 15, 2004	144.90	144.90	140.20	141.10
1789	NASDAQ	PNBK	Mon, Jul 12, 2004	147.40	147.40	147.40	147.40
1788	NASDAQ	PNBK	Thu, Jul 8, 2004	148.50	148.50	143.50	147.30
1787	NASDAQ	PNBK	Tue, Jul 6, 2004	145.50	148.50	140.30	148.50
1786	NASDAQ	PNBK	Fri, Jul 2, 2004	149.90	149.90	149.90	149.90
1785	NASDAQ	PNBK	Thu, Jul 1, 2004	143.90	144.00	141.00	141.00
1784	NASDAQ	PNBK	Wed, Jun 30, 2004	141.70	141.70	140.30	140.30
1783	NASDAQ	PNBK	Tue, Jun 29, 2004	144.00	144.00	142.50	143.90
1782	NASDAQ	PNBK	Mon, Jun 28, 2004	142.80	142.80	141.40	141.40
1781	NASDAQ	PNBK	Fri, Jun 25, 2004	142.50	145.50	142.00	145.50
1780	NASDAQ	PNBK	Thu, Jun 24, 2004	143.00	144.00	140.50	140.50
1779	NASDAQ	PNBK	Wed, Jun 23, 2004	144.90	145.00	142.50	142.50
1778	NASDAQ	PNBK	Tue, Jun 22, 2004	142.00	143.00	142.00	143.00
1777	NASDAQ	PNBK	Mon, Jun 21, 2004	141.20	142.50	141.10	142.00
1776	NASDAQ	PNBK	Fri, Jun 18, 2004	142.00	143.20	140.50	143.20
1775	NASDAQ	PNBK	Thu, Jun 17, 2004	144.90	144.90	144.90	144.90
1774	NASDAQ	PNBK	Wed, Jun 16, 2004	143.10	148.00	141.50	145.50
1773	NASDAQ	PNBK	Tue, Jun 15, 2004	145.00	147.00	144.80	146.50
1772	NASDAQ	PNBK	Mon, Jun 14, 2004	146.00	146.00	144.10	144.90
1771	NASDAQ	PNBK	Wed, Jun 9, 2004	147.00	147.00	147.00	147.00
1770	NASDAQ	PNBK	Tue, Jun 8, 2004	145.00	145.40	145.00	145.00
1769	NASDAQ	PNBK	Mon, Jun 7, 2004	145.00	145.40	145.00	145.00
1768	NASDAQ	PNBK	Fri, Jun 4, 2004	145.00	145.40	145.00	145.40
1767	NASDAQ	PNBK	Thu, Jun 3, 2004	145.60	146.40	144.00	146.40
1766	NASDAQ	PNBK	Tue, Jun 1, 2004	146.00	146.90	145.70	146.50
1765	NASDAQ	PNBK	Fri, May 28, 2004	146.90	146.90	145.20	146.00
1764	NASDAQ	PNBK	Wed, May 26, 2004	146.20	147.00	145.20	145.60
1763	NASDAQ	PNBK	Tue, May 25, 2004	148.00	148.00	145.90	148.00
1762	NASDAQ	PNBK	Mon, May 24, 2004	141.00	148.00	141.00	147.80
1761	NASDAQ	PNBK	Fri, May 21, 2004	145.20	146.50	145.20	146.40
1760	NASDAQ	PNBK	Thu, May 20, 2004	146.00	146.00	145.50	145.50
1759	NASDAQ	PNBK	Wed, May 19, 2004	145.20	145.40	145.10	145.20
1758	NASDAQ	PNBK	Tue, May 18, 2004	145.30	145.60	145.10	145.10
1757	NASDAQ	PNBK	Mon, May 17, 2004	148.00	148.00	146.00	146.00
1756	NASDAQ	PNBK	Fri, May 14, 2004	150.70	150.70	150.70	150.70
1755	NASDAQ	PNBK	Wed, May 12, 2004	148.50	150.20	148.50	150.20
1754	NASDAQ	PNBK	Mon, May 10, 2004	149.00	150.80	147.00	150.80
1753	NASDAQ	PNBK	Wed, May 5, 2004	149.00	149.90	149.00	149.90
1752	NASDAQ	PNBK	Tue, May 4, 2004	148.00	149.90	148.00	149.90
1751	NASDAQ	PNBK	Mon, May 3, 2004	148.10	148.10	148.10	148.10
1750	NASDAQ	PNBK	Wed, Apr 28, 2004	148.10	148.10	148.10	148.10
1749	NASDAQ	PNBK	Tue, Apr 27, 2004	148.00	151.50	148.00	151.00
1748	NASDAQ	PNBK	Mon, Apr 26, 2004	148.00	150.00	148.00	150.00
1747	NASDAQ	PNBK	Fri, Apr 23, 2004	149.90	150.00	148.40	150.00
1746	NASDAQ	PNBK	Thu, Apr 22, 2004	151.10	151.10	148.00	150.90
1745	NASDAQ	PNBK	Wed, Apr 21, 2004	148.00	151.10	148.00	151.10
1744	NASDAQ	PNBK	Tue, Apr 20, 2004	151.00	151.10	150.00	150.00
1743	NASDAQ	PNBK	Fri, Apr 16, 2004	146.90	149.80	146.00	149.80
1742	NASDAQ	PNBK	Thu, Apr 15, 2004	151.10	151.20	148.10	148.10
1741	NASDAQ	PNBK	Wed, Apr 14, 2004	150.10	151.00	148.10	150.00
1740	NASDAQ	PNBK	Tue, Apr 13, 2004	152.00	152.50	152.00	152.00
1739	NASDAQ	PNBK	Mon, Apr 12, 2004	147.30	150.00	145.10	150.00
1738	NASDAQ	PNBK	Thu, Apr 8, 2004	148.00	148.50	147.20	147.20
1737	NASDAQ	PNBK	Mon, Apr 5, 2004	148.70	149.00	148.20	148.20
1736	NASDAQ	PNBK	Fri, Apr 2, 2004	150.00	150.00	149.00	149.70
1735	NASDAQ	PNBK	Thu, Apr 1, 2004	151.50	152.50	151.50	152.50
1734	NASDAQ	PNBK	Wed, Mar 31, 2004	151.40	151.40	151.40	151.40
1733	NASDAQ	PNBK	Tue, Mar 30, 2004	152.40	152.40	152.40	152.40
1732	NASDAQ	PNBK	Mon, Mar 29, 2004	152.50	152.50	150.90	150.90
1731	NASDAQ	PNBK	Fri, Mar 26, 2004	152.50	155.00	152.00	152.40
1730	NASDAQ	PNBK	Wed, Mar 24, 2004	153.00	155.00	151.50	155.00
1729	NASDAQ	PNBK	Tue, Mar 23, 2004	151.50	151.50	150.50	151.50
1728	NASDAQ	PNBK	Mon, Mar 22, 2004	153.50	153.50	151.50	151.50
1727	NASDAQ	PNBK	Fri, Mar 19, 2004	149.50	151.50	149.50	151.50
1726	NASDAQ	PNBK	Thu, Mar 18, 2004	151.50	151.50	149.70	149.70
1725	NASDAQ	PNBK	Wed, Mar 17, 2004	151.50	151.50	150.00	151.50
1724	NASDAQ	PNBK	Tue, Mar 16, 2004	151.50	154.50	151.50	154.50
1723	NASDAQ	PNBK	Mon, Mar 15, 2004	151.50	151.50	150.70	151.50
1722	NASDAQ	PNBK	Fri, Mar 12, 2004	150.50	150.50	150.50	150.50
1721	NASDAQ	PNBK	Thu, Mar 11, 2004	147.80	151.90	147.80	151.00
1720	NASDAQ	PNBK	Wed, Mar 10, 2004	150.10	150.30	150.10	150.10
1719	NASDAQ	PNBK	Tue, Mar 9, 2004	150.00	151.50	150.00	150.00
1718	NASDAQ	PNBK	Mon, Mar 8, 2004	150.20	151.30	150.10	151.30
1717	NASDAQ	PNBK	Fri, Mar 5, 2004	151.10	151.90	151.00	151.90
1716	NASDAQ	PNBK	Thu, Mar 4, 2004	151.30	151.40	150.10	151.10
1715	NASDAQ	PNBK	Wed, Mar 3, 2004	150.00	151.40	149.00	151.00
1714	NASDAQ	PNBK	Tue, Mar 2, 2004	150.00	151.00	148.70	148.70
1713	NASDAQ	PNBK	Mon, Mar 1, 2004	151.30	152.50	150.60	152.00
1712	NASDAQ	PNBK	Fri, Feb 27, 2004	150.50	151.40	150.10	151.00
1711	NASDAQ	PNBK	Thu, Feb 26, 2004	151.00	151.50	150.50	151.00
1710	NASDAQ	PNBK	Wed, Feb 25, 2004	152.00	152.00	150.50	152.00
1709	NASDAQ	PNBK	Tue, Feb 24, 2004	152.40	152.40	151.80	152.30
1708	NASDAQ	PNBK	Mon, Feb 23, 2004	153.00	153.00	152.50	152.50
1707	NASDAQ	PNBK	Fri, Feb 20, 2004	151.00	152.90	151.00	152.90
1706	NASDAQ	PNBK	Wed, Feb 18, 2004	156.00	156.00	152.20	152.20
1705	NASDAQ	PNBK	Tue, Feb 17, 2004	157.90	157.90	154.20	154.20
1704	NASDAQ	PNBK	Fri, Feb 13, 2004	153.70	153.90	152.50	152.50
1703	NASDAQ	PNBK	Thu, Feb 12, 2004	154.90	154.90	154.40	154.50
1702	NASDAQ	PNBK	Wed, Feb 11, 2004	155.00	155.00	150.00	153.80
1701	NASDAQ	PNBK	Tue, Feb 10, 2004	157.30	157.30	150.00	155.00
1700	NASDAQ	PNBK	Mon, Feb 9, 2004	153.90	159.30	153.90	157.50
1699	NASDAQ	PNBK	Fri, Feb 6, 2004	154.00	155.10	153.60	153.90
1698	NASDAQ	PNBK	Thu, Feb 5, 2004	150.30	158.30	150.30	154.00
1697	NASDAQ	PNBK	Wed, Feb 4, 2004	148.90	150.30	147.50	147.50
1696	NASDAQ	PNBK	Tue, Feb 3, 2004	156.50	156.50	148.00	148.00
1695	NASDAQ	PNBK	Mon, Feb 2, 2004	159.00	162.50	154.00	159.50
1694	NASDAQ	PNBK	Fri, Jan 30, 2004	154.50	162.40	154.50	162.40
1693	NASDAQ	PNBK	Thu, Jan 29, 2004	157.50	158.50	156.50	158.50
1692	NASDAQ	PNBK	Wed, Jan 28, 2004	152.50	155.60	150.20	155.60
1691	NASDAQ	PNBK	Tue, Jan 27, 2004	150.00	150.00	147.50	150.00
1690	NASDAQ	PNBK	Mon, Jan 26, 2004	144.00	147.00	144.00	147.00
1689	NASDAQ	PNBK	Fri, Jan 23, 2004	143.90	144.00	143.50	144.00
1688	NASDAQ	PNBK	Thu, Jan 22, 2004	143.00	144.00	143.00	144.00
1687	NASDAQ	PNBK	Wed, Jan 21, 2004	145.00	145.00	145.00	145.00
1686	NASDAQ	PNBK	Tue, Jan 20, 2004	140.00	142.00	139.50	142.00
1685	NASDAQ	PNBK	Fri, Jan 16, 2004	140.10	143.80	140.00	140.00
1684	NASDAQ	PNBK	Thu, Jan 15, 2004	132.50	139.40	132.50	138.10
1683	NASDAQ	PNBK	Tue, Jan 13, 2004	142.00	142.00	140.00	140.00
1682	NASDAQ	PNBK	Mon, Jan 12, 2004	145.50	145.50	142.00	142.00
1681	NASDAQ	PNBK	Fri, Jan 9, 2004	143.50	147.50	140.10	144.00
1680	NASDAQ	PNBK	Thu, Jan 8, 2004	142.00	143.90	140.00	141.70
1679	NASDAQ	PNBK	Wed, Jan 7, 2004	125.00	140.20	125.00	140.00
1678	NASDAQ	PNBK	Mon, Jan 5, 2004	124.90	125.00	124.90	125.00
1677	NASDAQ	PNBK	Wed, Dec 31, 2003	122.60	125.00	122.60	125.00
1676	NASDAQ	PNBK	Tue, Dec 30, 2003	119.40	122.50	119.40	122.50
1675	NASDAQ	PNBK	Mon, Dec 29, 2003	117.10	118.50	117.10	118.50
1674	NASDAQ	PNBK	Fri, Dec 26, 2003	119.70	119.70	119.70	119.70
1673	NASDAQ	PNBK	Wed, Dec 24, 2003	119.40	119.40	119.40	119.40
1672	NASDAQ	PNBK	Tue, Dec 23, 2003	118.00	118.10	118.00	118.10
1671	NASDAQ	PNBK	Thu, Dec 18, 2003	116.50	116.50	116.50	116.50
1670	NASDAQ	PNBK	Wed, Dec 17, 2003	117.20	117.50	117.20	117.50
1669	NASDAQ	PNBK	Tue, Dec 16, 2003	117.20	117.20	116.50	116.70
1668	NASDAQ	PNBK	Fri, Dec 12, 2003	115.00	115.00	115.00	115.00
1667	NASDAQ	PNBK	Tue, Dec 9, 2003	114.00	114.00	114.00	114.00
1666	NASDAQ	PNBK	Fri, Dec 5, 2003	113.10	113.10	111.60	112.00
1665	NASDAQ	PNBK	Thu, Dec 4, 2003	113.70	113.70	113.60	113.60
1664	NASDAQ	PNBK	Wed, Dec 3, 2003	115.50	115.50	114.00	114.00
1663	NASDAQ	PNBK	Mon, Dec 1, 2003	114.40	114.70	114.40	114.70
1662	NASDAQ	PNBK	Wed, Nov 26, 2003	113.50	113.50	113.50	113.50
1661	NASDAQ	PNBK	Tue, Nov 25, 2003	113.30	113.30	112.50	112.50
1660	NASDAQ	PNBK	Mon, Nov 24, 2003	113.40	113.50	113.40	113.50
1659	NASDAQ	PNBK	Fri, Nov 21, 2003	112.00	113.50	112.00	113.00
1658	NASDAQ	PNBK	Thu, Nov 20, 2003	112.00	112.00	111.60	111.60
1657	NASDAQ	PNBK	Tue, Nov 18, 2003	111.90	111.90	109.60	111.60
1656	NASDAQ	PNBK	Mon, Nov 17, 2003	110.90	110.90	110.90	110.90
1655	NASDAQ	PNBK	Fri, Nov 14, 2003	110.10	110.10	110.10	110.10
1654	NASDAQ	PNBK	Thu, Nov 13, 2003	110.50	111.40	109.00	109.00
1653	NASDAQ	PNBK	Wed, Nov 12, 2003	112.00	112.00	110.50	110.50
1652	NASDAQ	PNBK	Tue, Nov 11, 2003	111.80	111.80	111.80	111.80
1651	NASDAQ	PNBK	Mon, Nov 10, 2003	112.00	112.00	112.00	112.00
1650	NASDAQ	PNBK	Fri, Nov 7, 2003	111.10	113.20	111.00	111.00
1649	NASDAQ	PNBK	Thu, Nov 6, 2003	111.90	111.90	110.40	110.60
1648	NASDAQ	PNBK	Wed, Nov 5, 2003	110.40	111.50	110.20	111.50
1647	NASDAQ	PNBK	Tue, Nov 4, 2003	110.50	113.20	110.50	112.00
1646	NASDAQ	PNBK	Mon, Nov 3, 2003	110.50	110.50	110.40	110.40
1645	NASDAQ	PNBK	Fri, Oct 31, 2003	111.90	113.20	110.20	111.80
1644	NASDAQ	PNBK	Tue, Oct 28, 2003	109.70	110.00	109.40	110.00
1643	NASDAQ	PNBK	Mon, Oct 27, 2003	110.10	110.10	110.00	110.00
1642	NASDAQ	PNBK	Fri, Oct 24, 2003	109.40	109.40	109.40	109.40
1641	NASDAQ	PNBK	Mon, Oct 20, 2003	109.60	109.60	109.60	109.60
1640	NASDAQ	PNBK	Wed, Oct 15, 2003	110.40	110.40	109.10	109.10
1639	NASDAQ	PNBK	Tue, Oct 14, 2003	109.30	110.00	109.30	110.00
1638	NASDAQ	PNBK	Fri, Oct 10, 2003	109.10	109.20	109.10	109.10
1637	NASDAQ	PNBK	Thu, Oct 9, 2003	107.60	107.60	107.60	107.60
1636	NASDAQ	PNBK	Wed, Oct 8, 2003	109.10	109.10	109.00	109.00
1635	NASDAQ	PNBK	Tue, Oct 7, 2003	109.00	109.00	109.00	109.00
1634	NASDAQ	PNBK	Mon, Oct 6, 2003	108.50	109.10	108.50	109.00
1633	NASDAQ	PNBK	Wed, Oct 1, 2003	110.20	110.20	110.20	110.20
1632	NASDAQ	PNBK	Mon, Sep 29, 2003	110.20	110.20	110.20	110.20
1631	NASDAQ	PNBK	Thu, Sep 25, 2003	110.00	110.00	110.00	110.00
1630	NASDAQ	PNBK	Wed, Sep 24, 2003	109.60	109.60	109.60	109.60
1629	NASDAQ	PNBK	Mon, Sep 22, 2003	108.20	108.20	108.20	108.20
1628	NASDAQ	PNBK	Thu, Sep 18, 2003	109.20	109.20	109.20	109.20
1627	NASDAQ	PNBK	Tue, Sep 16, 2003	110.30	110.30	110.30	110.30
1626	NASDAQ	PNBK	Mon, Sep 15, 2003	109.50	111.00	109.50	111.00
1625	NASDAQ	PNBK	Fri, Sep 12, 2003	110.00	112.00	109.50	110.00
1624	NASDAQ	PNBK	Thu, Sep 11, 2003	111.90	111.90	110.40	110.40
1623	NASDAQ	PNBK	Wed, Sep 10, 2003	111.40	111.40	109.50	109.50
1622	NASDAQ	PNBK	Mon, Sep 8, 2003	111.90	111.90	110.00	111.50
1621	NASDAQ	PNBK	Thu, Sep 4, 2003	111.90	111.90	111.90	111.90
1620	NASDAQ	PNBK	Wed, Sep 3, 2003	110.50	110.50	110.40	110.40
1619	NASDAQ	PNBK	Tue, Sep 2, 2003	111.30	111.30	111.20	111.20
1618	NASDAQ	PNBK	Fri, Aug 29, 2003	110.60	110.60	110.60	110.60
1617	NASDAQ	PNBK	Thu, Aug 28, 2003	110.80	112.40	110.80	112.40
1616	NASDAQ	PNBK	Wed, Aug 27, 2003	112.50	112.50	110.50	110.50
1615	NASDAQ	PNBK	Mon, Aug 25, 2003	111.00	112.00	110.00	110.50
1614	NASDAQ	PNBK	Fri, Aug 22, 2003	110.70	111.50	109.10	111.50
1613	NASDAQ	PNBK	Thu, Aug 21, 2003	110.50	110.70	110.20	110.50
1612	NASDAQ	PNBK	Wed, Aug 20, 2003	111.20	111.20	110.60	110.60
1611	NASDAQ	PNBK	Mon, Aug 18, 2003	110.00	110.50	109.10	109.10
1610	NASDAQ	PNBK	Thu, Aug 14, 2003	109.60	109.60	109.60	109.60
1609	NASDAQ	PNBK	Wed, Aug 13, 2003	108.60	108.60	108.60	108.60
1608	NASDAQ	PNBK	Tue, Aug 12, 2003	110.10	110.10	108.50	109.70
1607	NASDAQ	PNBK	Mon, Aug 11, 2003	110.60	110.60	110.20	110.20
1606	NASDAQ	PNBK	Fri, Aug 8, 2003	110.30	112.40	110.00	110.60
1605	NASDAQ	PNBK	Thu, Aug 7, 2003	111.60	112.10	110.60	111.10
1604	NASDAQ	PNBK	Wed, Aug 6, 2003	111.50	111.50	110.60	110.60
1603	NASDAQ	PNBK	Mon, Aug 4, 2003	110.30	110.30	110.30	110.30
1602	NASDAQ	PNBK	Thu, Jul 31, 2003	110.50	110.50	109.50	110.50
1601	NASDAQ	PNBK	Wed, Jul 30, 2003	110.00	111.00	109.00	110.00
1600	NASDAQ	PNBK	Tue, Jul 29, 2003	109.90	112.50	109.90	110.50
1599	NASDAQ	PNBK	Mon, Jul 28, 2003	107.90	107.90	107.30	107.30
1598	NASDAQ	PNBK	Fri, Jul 25, 2003	114.20	114.20	110.30	110.30
1597	NASDAQ	PNBK	Thu, Jul 24, 2003	105.90	114.50	105.90	110.50
1596	NASDAQ	PNBK	Wed, Jul 23, 2003	105.00	105.90	102.90	105.90
1595	NASDAQ	PNBK	Tue, Jul 22, 2003	101.50	105.60	101.50	105.60
1594	NASDAQ	PNBK	Mon, Jul 21, 2003	100.60	100.60	100.60	100.60
1593	NASDAQ	PNBK	Fri, Jul 18, 2003	100.00	105.00	100.00	100.80
1592	NASDAQ	PNBK	Thu, Jul 17, 2003	101.80	104.90	100.00	100.00
1591	NASDAQ	PNBK	Wed, Jul 16, 2003	96.50	100.60	96.50	100.60
1590	NASDAQ	PNBK	Tue, Jul 15, 2003	100.60	100.60	96.50	96.50
1589	NASDAQ	PNBK	Fri, Jul 11, 2003	99.00	103.30	99.00	103.30
1588	NASDAQ	PNBK	Thu, Jul 10, 2003	100.80	100.80	98.80	98.80
1587	NASDAQ	PNBK	Tue, Jul 8, 2003	104.00	104.00	102.50	102.50
1586	NASDAQ	PNBK	Wed, Jul 2, 2003	101.40	104.90	101.40	103.20
1585	NASDAQ	PNBK	Tue, Jul 1, 2003	102.40	104.50	102.40	104.00
1584	NASDAQ	PNBK	Mon, Jun 30, 2003	104.00	104.00	100.10	100.10
1583	NASDAQ	PNBK	Fri, Jun 27, 2003	99.40	103.80	99.40	103.80
1582	NASDAQ	PNBK	Wed, Jun 25, 2003	98.80	104.90	98.80	101.00
1581	NASDAQ	PNBK	Tue, Jun 24, 2003	100.00	100.00	100.00	100.00
1580	NASDAQ	PNBK	Mon, Jun 23, 2003	104.80	104.90	98.80	98.80
1579	NASDAQ	PNBK	Thu, Jun 19, 2003	102.90	102.90	102.90	102.90
1578	NASDAQ	PNBK	Wed, Jun 18, 2003	104.90	105.00	104.90	105.00
1577	NASDAQ	PNBK	Tue, Jun 17, 2003	103.00	103.00	102.70	102.70
1576	NASDAQ	PNBK	Mon, Jun 16, 2003	104.90	104.90	104.90	104.90
1575	NASDAQ	PNBK	Fri, Jun 13, 2003	103.00	103.00	103.00	103.00
1574	NASDAQ	PNBK	Thu, Jun 12, 2003	103.00	104.90	103.00	104.90
1573	NASDAQ	PNBK	Wed, Jun 11, 2003	104.80	108.00	102.00	102.00
1572	NASDAQ	PNBK	Tue, Jun 10, 2003	101.40	103.10	101.00	101.00
1571	NASDAQ	PNBK	Mon, Jun 9, 2003	100.20	100.20	100.20	100.20
1570	NASDAQ	PNBK	Fri, Jun 6, 2003	102.50	102.50	102.50	102.50
1569	NASDAQ	PNBK	Thu, Jun 5, 2003	98.90	102.50	96.90	100.60
1568	NASDAQ	PNBK	Wed, Jun 4, 2003	97.00	97.90	95.50	97.00
1567	NASDAQ	PNBK	Tue, Jun 3, 2003	95.60	97.00	95.60	97.00
1566	NASDAQ	PNBK	Fri, May 30, 2003	96.10	98.00	96.10	98.00
1565	NASDAQ	PNBK	Thu, May 29, 2003	97.40	97.60	96.20	96.20
1564	NASDAQ	PNBK	Wed, May 28, 2003	95.70	95.70	95.50	95.50
1563	NASDAQ	PNBK	Tue, May 27, 2003	95.10	99.20	95.10	99.20
1562	NASDAQ	PNBK	Fri, May 23, 2003	99.80	99.80	99.80	99.80
1561	NASDAQ	PNBK	Wed, May 21, 2003	95.30	97.20	95.30	97.20
1560	NASDAQ	PNBK	Tue, May 20, 2003	101.60	101.60	96.40	96.40
1559	NASDAQ	PNBK	Mon, May 19, 2003	102.20	102.20	99.20	99.20
1558	NASDAQ	PNBK	Fri, May 16, 2003	103.10	103.10	102.60	102.60
1557	NASDAQ	PNBK	Thu, May 15, 2003	104.80	104.80	104.80	104.80
1556	NASDAQ	PNBK	Wed, May 14, 2003	101.20	104.10	97.80	104.10
1555	NASDAQ	PNBK	Mon, May 12, 2003	94.00	102.50	94.00	102.50
1554	NASDAQ	PNBK	Tue, May 6, 2003	94.00	95.00	94.00	95.00
1553	NASDAQ	PNBK	Mon, May 5, 2003	91.80	93.30	91.70	93.00
1552	NASDAQ	PNBK	Fri, May 2, 2003	96.10	96.10	96.00	96.00
1551	NASDAQ	PNBK	Thu, May 1, 2003	94.00	96.80	94.00	96.80
1550	NASDAQ	PNBK	Wed, Apr 30, 2003	95.00	95.00	93.30	93.30
1549	NASDAQ	PNBK	Wed, Apr 23, 2003	93.70	93.70	93.70	93.70
1548	NASDAQ	PNBK	Tue, Apr 22, 2003	92.70	92.70	92.50	92.50
1547	NASDAQ	PNBK	Thu, Apr 17, 2003	93.70	93.70	93.70	93.70
1546	NASDAQ	PNBK	Fri, Apr 11, 2003	92.50	92.50	92.50	92.50
1545	NASDAQ	PNBK	Thu, Apr 10, 2003	92.40	93.00	92.40	93.00
1544	NASDAQ	PNBK	Wed, Apr 9, 2003	92.90	92.90	91.00	91.00
1543	NASDAQ	PNBK	Mon, Apr 7, 2003	92.50	92.50	92.50	92.50
1542	NASDAQ	PNBK	Thu, Apr 3, 2003	92.50	92.50	92.50	92.50
1541	NASDAQ	PNBK	Fri, Mar 28, 2003	97.50	97.50	97.50	97.50
1540	NASDAQ	PNBK	Wed, Mar 26, 2003	98.50	98.50	98.40	98.40
1539	NASDAQ	PNBK	Tue, Mar 25, 2003	99.60	102.00	99.60	102.00
1538	NASDAQ	PNBK	Mon, Mar 24, 2003	102.70	102.70	101.50	101.50
1537	NASDAQ	PNBK	Fri, Mar 21, 2003	103.00	103.90	99.30	103.90
1536	NASDAQ	PNBK	Thu, Mar 20, 2003	100.80	101.20	100.80	101.20
1535	NASDAQ	PNBK	Wed, Mar 19, 2003	99.00	101.20	99.00	100.50
1534	NASDAQ	PNBK	Tue, Mar 18, 2003	98.20	98.20	97.10	97.10
1533	NASDAQ	PNBK	Mon, Mar 17, 2003	95.70	100.50	95.30	98.50
1532	NASDAQ	PNBK	Fri, Mar 14, 2003	99.10	104.20	98.30	99.30
1531	NASDAQ	PNBK	Thu, Mar 13, 2003	99.20	105.00	99.20	103.80
1530	NASDAQ	PNBK	Wed, Mar 12, 2003	102.80	103.50	99.00	100.90
1529	NASDAQ	PNBK	Tue, Mar 11, 2003	100.40	100.40	100.40	100.40
1528	NASDAQ	PNBK	Mon, Mar 10, 2003	97.80	102.40	97.40	99.20
1527	NASDAQ	PNBK	Fri, Mar 7, 2003	99.40	102.60	98.00	100.00
1526	NASDAQ	PNBK	Thu, Mar 6, 2003	98.70	101.90	98.70	99.60
1525	NASDAQ	PNBK	Wed, Mar 5, 2003	98.70	103.70	95.00	99.50
1524	NASDAQ	PNBK	Tue, Mar 4, 2003	104.20	104.20	98.80	98.80
1523	NASDAQ	PNBK	Mon, Mar 3, 2003	99.20	105.50	99.20	104.70
1522	NASDAQ	PNBK	Fri, Feb 28, 2003	99.80	99.80	99.70	99.80
1521	NASDAQ	PNBK	Thu, Feb 27, 2003	97.50	101.10	97.50	100.00
1520	NASDAQ	PNBK	Mon, Feb 24, 2003	98.00	98.00	97.20	97.60
1519	NASDAQ	PNBK	Tue, Feb 11, 2003	100.00	100.00	100.00	100.00
1518	NASDAQ	PNBK	Mon, Feb 10, 2003	100.90	100.90	100.90	100.90
1517	NASDAQ	PNBK	Fri, Feb 7, 2003	104.00	104.00	104.00	104.00
1516	NASDAQ	PNBK	Tue, Feb 4, 2003	104.00	104.00	104.00	104.00
1515	NASDAQ	PNBK	Mon, Feb 3, 2003	104.70	104.80	104.70	104.80
1514	NASDAQ	PNBK	Thu, Jan 30, 2003	104.90	104.90	104.80	104.80
1513	NASDAQ	PNBK	Wed, Jan 29, 2003	104.20	104.20	104.20	104.20
1512	NASDAQ	PNBK	Tue, Jan 28, 2003	103.40	103.40	103.40	103.40
1511	NASDAQ	PNBK	Mon, Jan 27, 2003	101.40	101.60	101.40	101.60
1510	NASDAQ	PNBK	Fri, Jan 24, 2003	101.10	101.10	101.00	101.10
1509	NASDAQ	PNBK	Thu, Jan 23, 2003	101.40	101.40	101.40	101.40
1508	NASDAQ	PNBK	Wed, Jan 22, 2003	101.60	101.60	101.50	101.50
1507	NASDAQ	PNBK	Fri, Jan 17, 2003	104.40	104.40	102.00	102.00
1506	NASDAQ	PNBK	Wed, Jan 15, 2003	105.60	105.60	105.60	105.60
1505	NASDAQ	PNBK	Wed, Jan 8, 2003	105.60	105.60	100.00	100.00
1504	NASDAQ	PNBK	Tue, Jan 7, 2003	97.20	100.00	97.20	100.00
1503	NASDAQ	PNBK	Mon, Jan 6, 2003	96.30	96.30	96.30	96.30
1502	NASDAQ	PNBK	Thu, Jan 2, 2003	95.00	95.00	95.00	95.00
1501	NASDAQ	PNBK	Tue, Dec 31, 2002	94.00	94.00	94.00	94.00
1500	NASDAQ	PNBK	Thu, Dec 26, 2002	94.50	94.50	94.50	94.50
1499	NASDAQ	PNBK	Mon, Dec 23, 2002	100.20	100.20	95.00	95.00
1498	NASDAQ	PNBK	Fri, Dec 20, 2002	102.80	102.80	100.30	100.30
1497	NASDAQ	PNBK	Thu, Dec 19, 2002	104.60	104.60	104.30	104.50
1496	NASDAQ	PNBK	Tue, Dec 17, 2002	105.80	105.80	105.80	105.80
1495	NASDAQ	PNBK	Mon, Dec 16, 2002	104.70	106.00	104.70	106.00
1494	NASDAQ	PNBK	Wed, Dec 11, 2002	103.00	103.00	102.50	102.50
1493	NASDAQ	PNBK	Mon, Dec 9, 2002	103.10	103.10	103.00	103.00
1492	NASDAQ	PNBK	Thu, Dec 5, 2002	104.90	105.00	104.90	105.00
1491	NASDAQ	PNBK	Wed, Dec 4, 2002	105.40	106.60	104.30	105.80
1490	NASDAQ	PNBK	Tue, Dec 3, 2002	103.00	105.00	103.00	105.00
1489	NASDAQ	PNBK	Mon, Dec 2, 2002	104.10	104.90	103.00	103.00
1488	NASDAQ	PNBK	Fri, Nov 29, 2002	102.10	104.10	102.10	104.10
1487	NASDAQ	PNBK	Wed, Nov 27, 2002	103.00	103.00	95.90	101.50
1486	NASDAQ	PNBK	Tue, Nov 26, 2002	100.00	102.90	97.40	101.90
1485	NASDAQ	PNBK	Mon, Nov 25, 2002	90.90	100.00	90.90	100.00
1484	NASDAQ	PNBK	Fri, Nov 22, 2002	90.00	90.40	89.20	89.20
1483	NASDAQ	PNBK	Fri, Nov 15, 2002	89.10	89.10	89.10	89.10
1482	NASDAQ	PNBK	Thu, Nov 14, 2002	89.10	89.10	89.10	89.10
1481	NASDAQ	PNBK	Tue, Nov 12, 2002	89.00	89.00	89.00	89.00
1480	NASDAQ	PNBK	Mon, Nov 4, 2002	87.10	87.10	87.10	87.10
1479	NASDAQ	PNBK	Fri, Nov 1, 2002	88.40	88.40	88.40	88.40
1478	NASDAQ	PNBK	Thu, Oct 31, 2002	86.50	87.00	85.50	85.50
1477	NASDAQ	PNBK	Wed, Oct 23, 2002	85.00	85.00	85.00	85.00
1476	NASDAQ	PNBK	Wed, Oct 16, 2002	85.00	85.00	84.80	85.00
1475	NASDAQ	PNBK	Thu, Oct 10, 2002	84.10	84.10	84.10	84.10
1474	NASDAQ	PNBK	Wed, Oct 9, 2002	84.70	84.70	83.00	83.00
1473	NASDAQ	PNBK	Tue, Oct 8, 2002	83.00	83.00	83.00	83.00
1472	NASDAQ	PNBK	Mon, Oct 7, 2002	84.80	84.80	83.00	83.00
1471	NASDAQ	PNBK	Fri, Oct 4, 2002	84.00	84.00	83.70	83.70
1470	NASDAQ	PNBK	Thu, Oct 3, 2002	84.00	84.00	84.00	84.00
1469	NASDAQ	PNBK	Wed, Oct 2, 2002	84.10	85.00	84.10	85.00
1468	NASDAQ	PNBK	Tue, Oct 1, 2002	85.00	85.10	83.00	85.00
1467	NASDAQ	PNBK	Mon, Sep 30, 2002	85.10	85.10	84.50	84.50
1466	NASDAQ	PNBK	Thu, Sep 26, 2002	85.00	85.10	85.00	85.10
1465	NASDAQ	PNBK	Tue, Sep 24, 2002	84.50	84.50	84.50	84.50
1464	NASDAQ	PNBK	Mon, Sep 23, 2002	84.50	84.50	84.50	84.50
1463	NASDAQ	PNBK	Fri, Sep 20, 2002	84.00	84.00	84.00	84.00
1462	NASDAQ	PNBK	Thu, Sep 19, 2002	84.00	84.00	84.00	84.00
1461	NASDAQ	PNBK	Wed, Sep 18, 2002	85.00	85.00	83.60	83.60
1460	NASDAQ	PNBK	Tue, Sep 17, 2002	84.00	85.00	84.00	85.00
1459	NASDAQ	PNBK	Mon, Sep 16, 2002	84.90	85.00	84.90	85.00
1458	NASDAQ	PNBK	Fri, Sep 13, 2002	84.50	84.50	84.50	84.50
1457	NASDAQ	PNBK	Thu, Sep 12, 2002	85.00	85.10	84.50	84.50
1456	NASDAQ	PNBK	Wed, Sep 11, 2002	87.00	87.00	85.00	85.00
1455	NASDAQ	PNBK	Tue, Sep 10, 2002	86.00	86.10	86.00	86.10
1454	NASDAQ	PNBK	Mon, Sep 9, 2002	84.90	87.00	83.50	84.50
1453	NASDAQ	PNBK	Fri, Sep 6, 2002	83.50	83.50	83.50	83.50
1452	NASDAQ	PNBK	Wed, Sep 4, 2002	82.30	82.40	82.30	82.40
1451	NASDAQ	PNBK	Tue, Sep 3, 2002	83.00	83.00	81.00	81.00
1450	NASDAQ	PNBK	Fri, Aug 30, 2002	83.00	83.00	83.00	83.00
1449	NASDAQ	PNBK	Mon, Aug 26, 2002	83.60	83.60	81.60	81.60
1448	NASDAQ	PNBK	Fri, Aug 23, 2002	83.50	85.00	83.50	84.00
1447	NASDAQ	PNBK	Wed, Aug 21, 2002	82.50	82.50	82.50	82.50
1446	NASDAQ	PNBK	Tue, Aug 20, 2002	83.30	83.30	83.30	83.30
1445	NASDAQ	PNBK	Mon, Aug 19, 2002	82.00	82.00	82.00	82.00
1444	NASDAQ	PNBK	Fri, Aug 16, 2002	82.00	82.00	82.00	82.00
1443	NASDAQ	PNBK	Tue, Aug 13, 2002	81.70	82.10	81.70	82.10
1442	NASDAQ	PNBK	Mon, Aug 12, 2002	84.00	84.00	81.70	81.70
1441	NASDAQ	PNBK	Fri, Aug 9, 2002	83.50	83.50	83.50	83.50
1440	NASDAQ	PNBK	Thu, Aug 8, 2002	84.50	84.50	83.40	83.40
1439	NASDAQ	PNBK	Mon, Aug 5, 2002	83.50	83.50	83.50	83.50
1438	NASDAQ	PNBK	Wed, Jul 31, 2002	82.40	83.50	82.40	83.50
1437	NASDAQ	PNBK	Thu, Jul 25, 2002	82.00	82.00	81.50	81.50
1436	NASDAQ	PNBK	Wed, Jul 24, 2002	81.60	81.60	81.50	81.50
1435	NASDAQ	PNBK	Mon, Jul 22, 2002	88.00	88.00	81.50	82.50
1434	NASDAQ	PNBK	Thu, Jul 11, 2002	82.50	82.50	81.20	81.20
1433	NASDAQ	PNBK	Wed, Jul 10, 2002	84.00	84.00	84.00	84.00
1432	NASDAQ	PNBK	Tue, Jul 9, 2002	82.50	84.00	82.50	83.20
1431	NASDAQ	PNBK	Fri, Jul 5, 2002	81.00	82.50	81.00	82.50
1430	NASDAQ	PNBK	Tue, Jul 2, 2002	84.00	84.00	80.50	80.50
1429	NASDAQ	PNBK	Tue, Jun 25, 2002	83.30	83.50	83.30	83.50
1428	NASDAQ	PNBK	Fri, Jun 21, 2002	85.00	85.00	85.00	85.00
1427	NASDAQ	PNBK	Wed, Jun 19, 2002	82.00	84.50	82.00	84.50
1426	NASDAQ	PNBK	Tue, Jun 18, 2002	82.00	82.00	82.00	82.00
1425	NASDAQ	PNBK	Mon, Jun 17, 2002	82.00	82.00	82.00	82.00
1424	NASDAQ	PNBK	Thu, Jun 13, 2002	83.00	84.50	83.00	84.50
1423	NASDAQ	PNBK	Wed, Jun 12, 2002	83.70	83.70	83.70	83.70
1422	NASDAQ	PNBK	Tue, Jun 11, 2002	82.50	83.00	82.50	83.00
1421	NASDAQ	PNBK	Mon, Jun 10, 2002	82.30	84.70	82.00	84.70
1420	NASDAQ	PNBK	Fri, Jun 7, 2002	83.50	83.50	82.00	82.00
1419	NASDAQ	PNBK	Thu, Jun 6, 2002	82.00	82.00	82.00	82.00
1418	NASDAQ	PNBK	Mon, Jun 3, 2002	82.60	83.20	82.50	83.20
1417	NASDAQ	PNBK	Fri, May 31, 2002	83.00	83.00	83.00	83.00
1416	NASDAQ	PNBK	Thu, May 30, 2002	82.60	82.60	82.60	82.60
1415	NASDAQ	PNBK	Wed, May 29, 2002	84.00	84.00	83.00	83.00
1414	NASDAQ	PNBK	Tue, May 28, 2002	85.00	85.00	84.00	84.50
1413	NASDAQ	PNBK	Fri, May 24, 2002	83.50	83.50	83.50	83.50
1412	NASDAQ	PNBK	Thu, May 23, 2002	84.60	84.60	83.00	84.50
1411	NASDAQ	PNBK	Wed, May 22, 2002	83.10	83.10	83.00	83.00
1410	NASDAQ	PNBK	Tue, May 21, 2002	84.00	84.00	84.00	84.00
1409	NASDAQ	PNBK	Mon, May 20, 2002	82.50	84.00	82.50	84.00
1408	NASDAQ	PNBK	Fri, May 17, 2002	83.10	83.50	83.10	83.10
1407	NASDAQ	PNBK	Thu, May 16, 2002	84.30	84.30	83.50	83.50
1406	NASDAQ	PNBK	Wed, May 15, 2002	83.50	83.50	83.50	83.50
1405	NASDAQ	PNBK	Fri, May 10, 2002	83.10	83.10	83.10	83.10
1404	NASDAQ	PNBK	Wed, May 8, 2002	83.10	85.00	83.10	84.50
1403	NASDAQ	PNBK	Mon, May 6, 2002	83.00	85.00	83.00	84.10
1402	NASDAQ	PNBK	Thu, May 2, 2002	82.50	82.50	82.50	82.50
1401	NASDAQ	PNBK	Wed, May 1, 2002	82.50	83.50	82.50	83.50
1400	NASDAQ	PNBK	Fri, Apr 26, 2002	82.00	83.00	82.00	82.00
1399	NASDAQ	PNBK	Thu, Apr 25, 2002	82.00	82.00	82.00	82.00
1398	NASDAQ	PNBK	Tue, Apr 23, 2002	84.50	84.50	84.50	84.50
1397	NASDAQ	PNBK	Mon, Apr 22, 2002	83.50	83.50	83.50	83.50
1396	NASDAQ	PNBK	Fri, Apr 19, 2002	84.00	84.00	84.00	84.00
1395	NASDAQ	PNBK	Thu, Apr 18, 2002	84.00	84.00	84.00	84.00
1394	NASDAQ	PNBK	Mon, Apr 15, 2002	83.20	83.20	82.40	83.00
1393	NASDAQ	PNBK	Fri, Apr 12, 2002	83.00	83.00	83.00	83.00
1392	NASDAQ	PNBK	Thu, Apr 11, 2002	82.50	83.00	82.40	83.00
1391	NASDAQ	PNBK	Wed, Apr 10, 2002	82.40	82.40	82.00	82.00
1390	NASDAQ	PNBK	Tue, Apr 9, 2002	81.50	81.50	81.50	81.50
1389	NASDAQ	PNBK	Mon, Apr 8, 2002	81.50	81.50	81.50	81.50
1388	NASDAQ	PNBK	Fri, Apr 5, 2002	80.50	81.00	80.50	81.00
1387	NASDAQ	PNBK	Thu, Apr 4, 2002	81.70	81.70	81.70	81.70
1386	NASDAQ	PNBK	Tue, Apr 2, 2002	81.50	81.50	81.30	81.50
1385	NASDAQ	PNBK	Mon, Apr 1, 2002	80.00	81.00	80.00	80.50
1384	NASDAQ	PNBK	Wed, Mar 27, 2002	81.30	81.70	81.00	81.00
1383	NASDAQ	PNBK	Mon, Mar 25, 2002	81.30	81.30	81.30	81.30
1382	NASDAQ	PNBK	Thu, Mar 21, 2002	82.00	82.00	82.00	82.00
1381	NASDAQ	PNBK	Wed, Mar 20, 2002	82.00	82.00	82.00	82.00
1380	NASDAQ	PNBK	Tue, Mar 19, 2002	81.50	81.50	81.50	81.50
1379	NASDAQ	PNBK	Mon, Mar 18, 2002	81.50	81.50	81.50	81.50
1378	NASDAQ	PNBK	Fri, Mar 15, 2002	82.00	82.00	82.00	82.00
1377	NASDAQ	PNBK	Thu, Mar 14, 2002	81.60	82.30	81.60	81.60
1376	NASDAQ	PNBK	Tue, Mar 12, 2002	81.60	81.60	81.60	81.60
1375	NASDAQ	PNBK	Thu, Mar 7, 2002	81.50	81.50	81.50	81.50
1374	NASDAQ	PNBK	Wed, Mar 6, 2002	83.00	83.00	83.00	83.00
1373	NASDAQ	PNBK	Tue, Mar 5, 2002	83.80	83.80	81.50	81.50
1372	NASDAQ	PNBK	Mon, Mar 4, 2002	82.20	82.20	82.20	82.20
1371	NASDAQ	PNBK	Tue, Feb 26, 2002	81.60	81.60	81.00	81.50
1370	NASDAQ	PNBK	Thu, Feb 21, 2002	82.00	82.00	82.00	82.00
1369	NASDAQ	PNBK	Thu, Feb 14, 2002	82.50	82.50	82.00	82.00
1368	NASDAQ	PNBK	Wed, Feb 13, 2002	83.00	83.00	83.00	83.00
1367	NASDAQ	PNBK	Mon, Feb 11, 2002	83.00	83.00	83.00	83.00
1366	NASDAQ	PNBK	Fri, Feb 8, 2002	84.20	84.20	84.20	84.20
1365	NASDAQ	PNBK	Thu, Feb 7, 2002	82.00	82.00	82.00	82.00
1364	NASDAQ	PNBK	Wed, Feb 6, 2002	84.50	84.50	83.00	83.00
1363	NASDAQ	PNBK	Tue, Feb 5, 2002	83.00	83.00	83.00	83.00
1362	NASDAQ	PNBK	Mon, Feb 4, 2002	83.50	84.00	83.50	84.00
1361	NASDAQ	PNBK	Fri, Feb 1, 2002	83.50	83.50	83.50	83.50
1360	NASDAQ	PNBK	Thu, Jan 31, 2002	83.00	83.00	83.00	83.00
1359	NASDAQ	PNBK	Wed, Jan 30, 2002	82.00	82.00	82.00	82.00
1358	NASDAQ	PNBK	Tue, Jan 29, 2002	82.00	82.00	82.00	82.00
1357	NASDAQ	PNBK	Wed, Jan 23, 2002	84.00	84.00	84.00	84.00
1356	NASDAQ	PNBK	Wed, Jan 16, 2002	83.50	83.50	83.50	83.50
1355	NASDAQ	PNBK	Tue, Jan 15, 2002	84.90	85.00	81.80	85.00
1354	NASDAQ	PNBK	Mon, Jan 14, 2002	82.50	82.50	82.00	82.00
1353	NASDAQ	PNBK	Thu, Jan 10, 2002	83.00	83.00	83.00	83.00
1352	NASDAQ	PNBK	Wed, Jan 9, 2002	83.00	83.00	83.00	83.00
1351	NASDAQ	PNBK	Fri, Jan 4, 2002	83.00	83.00	83.00	83.00
1350	NASDAQ	PNBK	Thu, Jan 3, 2002	83.00	83.00	83.00	83.00
1349	NASDAQ	PNBK	Mon, Dec 31, 2001	83.00	83.00	83.00	83.00
1348	NASDAQ	PNBK	Thu, Dec 27, 2001	82.50	82.50	82.50	82.50
1347	NASDAQ	PNBK	Mon, Dec 24, 2001	82.50	82.50	82.50	82.50
1346	NASDAQ	PNBK	Fri, Dec 21, 2001	82.00	84.50	81.80	84.50
1345	NASDAQ	PNBK	Thu, Dec 20, 2001	81.80	81.80	81.80	81.80
1344	NASDAQ	PNBK	Tue, Dec 18, 2001	81.80	81.80	81.80	81.80
1343	NASDAQ	PNBK	Fri, Dec 14, 2001	81.80	85.50	81.80	85.50
1342	NASDAQ	PNBK	Thu, Dec 13, 2001	82.50	82.50	82.50	82.50
1341	NASDAQ	PNBK	Wed, Dec 12, 2001	82.50	85.50	82.50	85.50
1340	NASDAQ	PNBK	Tue, Dec 11, 2001	82.00	82.00	82.00	82.00
1339	NASDAQ	PNBK	Mon, Dec 10, 2001	85.50	85.50	84.00	84.00
1338	NASDAQ	PNBK	Thu, Dec 6, 2001	85.40	85.50	85.40	85.50
1337	NASDAQ	PNBK	Wed, Dec 5, 2001	82.50	85.50	81.80	82.90
1336	NASDAQ	PNBK	Mon, Dec 3, 2001	82.50	85.00	82.50	82.50
1335	NASDAQ	PNBK	Fri, Nov 30, 2001	82.00	82.00	82.00	82.00
1334	NASDAQ	PNBK	Thu, Nov 29, 2001	82.00	82.00	82.00	82.00
1333	NASDAQ	PNBK	Tue, Nov 27, 2001	81.80	81.80	81.80	81.80
1332	NASDAQ	PNBK	Mon, Nov 26, 2001	81.80	81.80	81.80	81.80
1331	NASDAQ	PNBK	Wed, Nov 21, 2001	81.80	82.50	81.50	81.80
1330	NASDAQ	PNBK	Mon, Nov 19, 2001	82.50	82.50	82.50	82.50
1329	NASDAQ	PNBK	Mon, Nov 12, 2001	79.80	79.80	79.80	79.80
1328	NASDAQ	PNBK	Fri, Nov 9, 2001	79.80	79.80	79.80	79.80
1327	NASDAQ	PNBK	Wed, Nov 7, 2001	85.50	85.50	82.50	85.50
1326	NASDAQ	PNBK	Tue, Nov 6, 2001	80.00	80.00	79.90	79.90
1325	NASDAQ	PNBK	Mon, Nov 5, 2001	83.50	83.50	81.50	81.50
1324	NASDAQ	PNBK	Fri, Nov 2, 2001	81.00	86.40	81.00	86.40
1323	NASDAQ	PNBK	Thu, Nov 1, 2001	80.00	80.40	80.00	80.40
1322	NASDAQ	PNBK	Wed, Oct 31, 2001	80.00	80.00	79.00	79.00
1321	NASDAQ	PNBK	Fri, Oct 26, 2001	78.50	78.50	78.50	78.50
1320	NASDAQ	PNBK	Thu, Oct 25, 2001	79.00	79.00	79.00	79.00
1319	NASDAQ	PNBK	Wed, Oct 24, 2001	77.50	77.50	77.50	77.50
1318	NASDAQ	PNBK	Tue, Oct 23, 2001	77.50	77.50	77.50	77.50
1317	NASDAQ	PNBK	Mon, Oct 22, 2001	79.50	79.50	79.50	79.50
1316	NASDAQ	PNBK	Fri, Oct 19, 2001	79.50	79.50	79.50	79.50
1315	NASDAQ	PNBK	Thu, Oct 18, 2001	79.00	79.00	79.00	79.00
1314	NASDAQ	PNBK	Wed, Oct 17, 2001	77.00	77.00	77.00	77.00
1313	NASDAQ	PNBK	Fri, Oct 12, 2001	78.50	78.50	78.50	78.50
1312	NASDAQ	PNBK	Thu, Oct 11, 2001	77.00	77.00	77.00	77.00
1311	NASDAQ	PNBK	Wed, Oct 10, 2001	79.00	79.00	79.00	79.00
1310	NASDAQ	PNBK	Wed, Oct 3, 2001	78.50	78.50	78.50	78.50
1309	NASDAQ	PNBK	Fri, Sep 28, 2001	78.50	79.00	77.00	78.50
1308	NASDAQ	PNBK	Thu, Sep 27, 2001	78.50	78.50	78.50	78.50
1307	NASDAQ	PNBK	Tue, Sep 25, 2001	77.00	78.50	77.00	78.50
1306	NASDAQ	PNBK	Fri, Sep 21, 2001	79.00	79.00	76.70	76.70
1305	NASDAQ	PNBK	Thu, Sep 20, 2001	79.00	79.00	79.00	79.00
1304	NASDAQ	PNBK	Wed, Sep 19, 2001	79.00	80.00	77.50	79.00
1303	NASDAQ	PNBK	Tue, Sep 18, 2001	79.00	80.00	79.00	80.00
1302	NASDAQ	PNBK	Mon, Sep 17, 2001	80.30	80.50	80.00	80.50
1301	NASDAQ	PNBK	Fri, Sep 7, 2001	82.50	82.50	82.50	82.50
1300	NASDAQ	PNBK	Fri, Aug 31, 2001	82.50	82.50	82.50	82.50
1299	NASDAQ	PNBK	Wed, Aug 29, 2001	82.50	82.50	82.50	82.50
1298	NASDAQ	PNBK	Mon, Aug 27, 2001	82.50	82.50	82.50	82.50
1297	NASDAQ	PNBK	Fri, Aug 24, 2001	84.00	84.00	84.00	84.00
1296	NASDAQ	PNBK	Fri, Aug 17, 2001	83.90	83.90	83.90	83.90
1295	NASDAQ	PNBK	Tue, Aug 14, 2001	82.50	83.00	82.50	83.00
1294	NASDAQ	PNBK	Mon, Aug 13, 2001	83.00	83.00	82.50	82.50
1293	NASDAQ	PNBK	Thu, Aug 9, 2001	84.00	84.00	80.30	83.00
1292	NASDAQ	PNBK	Thu, Aug 2, 2001	84.50	84.50	84.50	84.50
1291	NASDAQ	PNBK	Tue, Jul 31, 2001	83.00	89.30	83.00	89.30
1290	NASDAQ	PNBK	Mon, Jul 30, 2001	82.50	85.00	82.50	85.00
1289	NASDAQ	PNBK	Thu, Jul 26, 2001	82.50	82.50	82.50	82.50
1288	NASDAQ	PNBK	Wed, Jul 25, 2001	90.00	90.00	90.00	90.00
1287	NASDAQ	PNBK	Tue, Jul 24, 2001	90.00	90.00	88.80	88.80
1286	NASDAQ	PNBK	Mon, Jul 23, 2001	92.50	92.50	80.00	80.00
1285	NASDAQ	PNBK	Wed, Jul 18, 2001	85.00	85.00	85.00	85.00
1284	NASDAQ	PNBK	Tue, Jul 17, 2001	85.00	85.00	85.00	85.00
1283	NASDAQ	PNBK	Fri, Jul 13, 2001	85.00	90.00	85.00	90.00
1282	NASDAQ	PNBK	Thu, Jul 12, 2001	87.60	90.00	87.60	90.00
1281	NASDAQ	PNBK	Wed, Jul 11, 2001	87.50	87.50	80.00	81.00
1280	NASDAQ	PNBK	Mon, Jul 9, 2001	89.50	89.50	89.50	89.50
1279	NASDAQ	PNBK	Mon, Jul 2, 2001	90.00	90.00	90.00	90.00
1278	NASDAQ	PNBK	Fri, Jun 29, 2001	90.00	90.00	90.00	90.00
1277	NASDAQ	PNBK	Thu, Jun 28, 2001	92.50	92.50	92.50	92.50
1276	NASDAQ	PNBK	Wed, Jun 27, 2001	92.50	92.50	92.50	92.50
1275	NASDAQ	PNBK	Tue, Jun 26, 2001	95.00	96.50	92.50	92.50
1274	NASDAQ	PNBK	Mon, Jun 25, 2001	91.50	92.50	91.50	92.50
1273	NASDAQ	PNBK	Wed, Jun 20, 2001	90.00	90.00	90.00	90.00
1272	NASDAQ	PNBK	Tue, Jun 19, 2001	87.00	90.00	87.00	90.00
1271	NASDAQ	PNBK	Mon, Jun 11, 2001	82.50	82.50	78.00	78.00
1270	NASDAQ	PNBK	Fri, Jun 8, 2001	85.00	85.00	85.00	85.00
1269	NASDAQ	PNBK	Thu, Jun 7, 2001	85.00	87.00	85.00	86.00
1268	NASDAQ	PNBK	Wed, Jun 6, 2001	87.00	87.00	87.00	87.00
1267	NASDAQ	PNBK	Tue, Jun 5, 2001	84.00	87.00	84.00	87.00
1266	NASDAQ	PNBK	Mon, Jun 4, 2001	82.50	82.50	82.00	82.00
1265	NASDAQ	PNBK	Fri, Jun 1, 2001	82.00	82.00	82.00	82.00
1264	NASDAQ	PNBK	Wed, May 30, 2001	80.00	81.00	80.00	81.00
1263	NASDAQ	PNBK	Thu, May 24, 2001	77.00	78.00	77.00	78.00
1262	NASDAQ	PNBK	Wed, May 23, 2001	78.00	78.00	78.00	78.00
1261	NASDAQ	PNBK	Tue, May 22, 2001	79.00	80.00	79.00	80.00
1260	NASDAQ	PNBK	Thu, May 17, 2001	78.00	80.00	78.00	80.00
1259	NASDAQ	PNBK	Wed, May 16, 2001	77.50	77.50	77.50	77.50
1258	NASDAQ	PNBK	Fri, May 11, 2001	78.00	78.00	77.50	77.50
1257	NASDAQ	PNBK	Thu, May 10, 2001	78.00	78.00	78.00	78.00
1256	NASDAQ	PNBK	Wed, May 9, 2001	83.50	83.50	81.00	81.00
1255	NASDAQ	PNBK	Wed, May 2, 2001	77.50	77.50	77.50	77.50
1254	NASDAQ	PNBK	Tue, May 1, 2001	80.00	80.00	80.00	80.00
1253	NASDAQ	PNBK	Thu, Apr 26, 2001	80.00	80.00	80.00	80.00
1252	NASDAQ	PNBK	Wed, Apr 25, 2001	82.00	82.00	80.00	80.00
1251	NASDAQ	PNBK	Fri, Apr 20, 2001	82.00	82.00	82.00	82.00
1250	NASDAQ	PNBK	Thu, Apr 19, 2001	85.50	85.50	85.50	85.50
1249	NASDAQ	PNBK	Wed, Apr 18, 2001	80.00	80.00	80.00	80.00
1248	NASDAQ	PNBK	Tue, Apr 17, 2001	81.00	81.00	78.00	78.00
1247	NASDAQ	PNBK	Thu, Apr 12, 2001	84.50	84.50	84.50	84.50
1246	NASDAQ	PNBK	Wed, Apr 11, 2001	84.00	85.00	84.00	85.00
1245	NASDAQ	PNBK	Tue, Apr 10, 2001	83.70	83.70	83.70	83.70
1244	NASDAQ	PNBK	Mon, Apr 9, 2001	83.70	83.70	83.70	83.70
1243	NASDAQ	PNBK	Thu, Apr 5, 2001	85.00	85.00	85.00	85.00
1242	NASDAQ	PNBK	Wed, Apr 4, 2001	83.75	85.00	83.75	83.75
1241	NASDAQ	PNBK	Tue, Apr 3, 2001	85.00	85.00	83.75	85.00
1240	NASDAQ	PNBK	Mon, Apr 2, 2001	85.00	85.00	85.00	85.00
1239	NASDAQ	PNBK	Thu, Mar 29, 2001	85.00	85.63	85.00	85.00
1238	NASDAQ	PNBK	Wed, Mar 28, 2001	85.00	85.00	85.00	85.00
1237	NASDAQ	PNBK	Mon, Mar 26, 2001	85.00	85.00	85.00	85.00
1236	NASDAQ	PNBK	Fri, Mar 23, 2001	85.00	85.00	85.00	85.00
1235	NASDAQ	PNBK	Thu, Mar 22, 2001	86.25	87.50	85.00	85.00
1234	NASDAQ	PNBK	Wed, Mar 21, 2001	86.25	86.25	86.25	86.25
1233	NASDAQ	PNBK	Mon, Mar 19, 2001	86.25	86.25	86.25	86.25
1232	NASDAQ	PNBK	Thu, Mar 15, 2001	87.50	87.50	87.50	87.50
1231	NASDAQ	PNBK	Wed, Mar 14, 2001	85.00	87.50	82.50	87.50
1230	NASDAQ	PNBK	Tue, Mar 13, 2001	85.00	88.75	85.00	88.75
1229	NASDAQ	PNBK	Mon, Mar 12, 2001	86.25	86.25	85.00	85.00
1228	NASDAQ	PNBK	Fri, Mar 9, 2001	86.25	88.75	86.25	88.75
1227	NASDAQ	PNBK	Wed, Mar 7, 2001	86.25	87.50	85.00	85.00
1226	NASDAQ	PNBK	Tue, Mar 6, 2001	86.25	86.25	86.25	86.25
1225	NASDAQ	PNBK	Mon, Mar 5, 2001	86.25	86.25	86.25	86.25
1224	NASDAQ	PNBK	Fri, Mar 2, 2001	86.25	88.75	86.25	88.75
1223	NASDAQ	PNBK	Thu, Mar 1, 2001	86.25	86.25	86.25	86.25
1222	NASDAQ	PNBK	Wed, Feb 28, 2001	89.38	89.38	89.38	89.38
1221	NASDAQ	PNBK	Tue, Feb 27, 2001	89.38	89.38	89.38	89.38
1220	NASDAQ	PNBK	Mon, Feb 26, 2001	88.75	88.75	88.75	88.75
1219	NASDAQ	PNBK	Fri, Feb 23, 2001	85.00	87.50	85.00	87.50
1218	NASDAQ	PNBK	Thu, Feb 22, 2001	90.00	90.00	87.50	87.50
1217	NASDAQ	PNBK	Wed, Feb 21, 2001	90.00	90.00	90.00	90.00
1216	NASDAQ	PNBK	Tue, Feb 20, 2001	90.00	90.00	90.00	90.00
1215	NASDAQ	PNBK	Thu, Feb 15, 2001	95.00	95.00	90.00	90.00
1214	NASDAQ	PNBK	Wed, Feb 14, 2001	92.50	92.50	92.50	92.50
1213	NASDAQ	PNBK	Tue, Feb 13, 2001	92.50	92.50	92.50	92.50
1212	NASDAQ	PNBK	Mon, Feb 12, 2001	90.00	92.50	90.00	92.50
1211	NASDAQ	PNBK	Fri, Feb 9, 2001	92.50	92.50	92.50	92.50
1210	NASDAQ	PNBK	Thu, Feb 8, 2001	92.50	92.50	92.50	92.50
1209	NASDAQ	PNBK	Tue, Feb 6, 2001	92.50	92.50	92.50	92.50
1208	NASDAQ	PNBK	Mon, Feb 5, 2001	92.50	92.50	92.50	92.50
1207	NASDAQ	PNBK	Thu, Feb 1, 2001	92.50	92.50	92.50	92.50
1206	NASDAQ	PNBK	Wed, Jan 31, 2001	92.50	92.50	92.50	92.50
1205	NASDAQ	PNBK	Mon, Jan 29, 2001	97.50	100.00	90.00	90.00
1204	NASDAQ	PNBK	Fri, Jan 26, 2001	92.50	92.50	92.50	92.50
1203	NASDAQ	PNBK	Thu, Jan 25, 2001	95.00	100.00	95.00	97.50
1202	NASDAQ	PNBK	Wed, Jan 24, 2001	92.50	95.00	92.50	95.00
1201	NASDAQ	PNBK	Tue, Jan 23, 2001	90.00	90.00	90.00	90.00
1200	NASDAQ	PNBK	Mon, Jan 22, 2001	95.00	95.00	90.00	90.00
1199	NASDAQ	PNBK	Wed, Jan 17, 2001	95.00	95.00	95.00	95.00
1198	NASDAQ	PNBK	Tue, Jan 16, 2001	95.63	100.00	95.00	95.00
1197	NASDAQ	PNBK	Fri, Jan 12, 2001	85.63	99.38	85.63	99.38
1196	NASDAQ	PNBK	Thu, Jan 11, 2001	93.75	95.00	85.00	93.75
1195	NASDAQ	PNBK	Wed, Jan 10, 2001	82.50	85.00	82.50	85.00
1194	NASDAQ	PNBK	Tue, Jan 9, 2001	78.75	82.50	78.75	81.25
1193	NASDAQ	PNBK	Mon, Jan 8, 2001	76.25	76.25	75.00	75.00
1192	NASDAQ	PNBK	Fri, Jan 5, 2001	80.00	80.00	80.00	80.00
1191	NASDAQ	PNBK	Thu, Jan 4, 2001	76.88	76.88	76.88	76.88
1190	NASDAQ	PNBK	Wed, Jan 3, 2001	76.25	81.25	76.25	78.75
1189	NASDAQ	PNBK	Tue, Jan 2, 2001	75.00	80.00	75.00	80.00
1188	NASDAQ	PNBK	Fri, Dec 29, 2000	72.50	72.50	72.50	72.50
1187	NASDAQ	PNBK	Thu, Dec 28, 2000	72.50	75.00	72.50	75.00
1186	NASDAQ	PNBK	Wed, Dec 27, 2000	71.25	75.00	71.25	75.00
1185	NASDAQ	PNBK	Tue, Dec 26, 2000	73.13	73.13	67.50	71.25
1184	NASDAQ	PNBK	Fri, Dec 22, 2000	66.56	71.25	66.56	71.25
1183	NASDAQ	PNBK	Wed, Dec 20, 2000	66.56	67.50	62.81	62.81
1182	NASDAQ	PNBK	Fri, Dec 15, 2000	60.94	72.50	60.63	72.50
1181	NASDAQ	PNBK	Thu, Dec 14, 2000	62.97	62.97	60.94	60.94
1180	NASDAQ	PNBK	Wed, Dec 13, 2000	69.38	70.00	69.38	70.00
1179	NASDAQ	PNBK	Tue, Dec 12, 2000	62.50	62.50	62.50	62.50
1178	NASDAQ	PNBK	Fri, Dec 8, 2000	67.50	67.50	67.50	67.50
1177	NASDAQ	PNBK	Thu, Dec 7, 2000	68.75	68.75	68.75	68.75
1176	NASDAQ	PNBK	Wed, Dec 6, 2000	63.13	70.00	62.50	70.00
1175	NASDAQ	PNBK	Tue, Dec 5, 2000	65.00	65.00	65.00	65.00
1174	NASDAQ	PNBK	Fri, Dec 1, 2000	67.50	67.50	65.00	65.00
1173	NASDAQ	PNBK	Thu, Nov 30, 2000	67.50	67.50	61.56	65.63
1172	NASDAQ	PNBK	Wed, Nov 29, 2000	77.50	77.50	60.00	60.94
1171	NASDAQ	PNBK	Tue, Nov 28, 2000	77.50	77.50	77.50	77.50
1170	NASDAQ	PNBK	Mon, Nov 27, 2000	77.50	78.75	77.50	78.75
1169	NASDAQ	PNBK	Wed, Nov 22, 2000	77.50	77.50	77.50	77.50
1168	NASDAQ	PNBK	Mon, Nov 20, 2000	78.75	78.75	78.75	78.75
1167	NASDAQ	PNBK	Thu, Nov 16, 2000	78.75	78.75	78.75	78.75
1166	NASDAQ	PNBK	Wed, Nov 15, 2000	78.75	78.75	78.75	78.75
1165	NASDAQ	PNBK	Tue, Nov 14, 2000	78.75	78.75	78.75	78.75
1164	NASDAQ	PNBK	Fri, Nov 10, 2000	80.00	80.00	77.50	78.75
1163	NASDAQ	PNBK	Thu, Nov 9, 2000	80.00	80.00	80.00	80.00
1162	NASDAQ	PNBK	Wed, Nov 1, 2000	83.75	83.75	83.75	83.75
1161	NASDAQ	PNBK	Tue, Oct 31, 2000	80.63	80.63	80.63	80.63
1160	NASDAQ	PNBK	Fri, Oct 27, 2000	83.75	83.75	80.63	80.63
1159	NASDAQ	PNBK	Thu, Oct 26, 2000	82.81	82.81	82.81	82.81
1158	NASDAQ	PNBK	Wed, Oct 25, 2000	82.50	82.50	82.50	82.50
1157	NASDAQ	PNBK	Mon, Oct 23, 2000	81.25	81.25	80.63	80.63
1156	NASDAQ	PNBK	Fri, Oct 20, 2000	82.50	82.50	80.63	80.63
1155	NASDAQ	PNBK	Thu, Oct 19, 2000	80.00	80.00	80.00	80.00
1154	NASDAQ	PNBK	Wed, Oct 18, 2000	81.25	81.25	80.00	80.00
1153	NASDAQ	PNBK	Mon, Oct 16, 2000	82.50	82.50	80.00	82.50
1152	NASDAQ	PNBK	Fri, Oct 13, 2000	80.00	80.00	80.00	80.00
1151	NASDAQ	PNBK	Thu, Oct 12, 2000	80.00	80.00	80.00	80.00
1150	NASDAQ	PNBK	Wed, Oct 11, 2000	81.25	81.88	81.25	81.88
1149	NASDAQ	PNBK	Tue, Oct 10, 2000	81.25	83.75	81.25	83.75
1148	NASDAQ	PNBK	Fri, Oct 6, 2000	81.25	81.25	81.25	81.25
1147	NASDAQ	PNBK	Wed, Oct 4, 2000	83.13	83.75	80.63	82.50
1146	NASDAQ	PNBK	Mon, Oct 2, 2000	81.25	81.25	81.25	81.25
1145	NASDAQ	PNBK	Fri, Sep 29, 2000	82.50	82.50	80.00	82.50
1144	NASDAQ	PNBK	Fri, Sep 22, 2000	82.50	82.50	82.50	82.50
1143	NASDAQ	PNBK	Tue, Sep 19, 2000	82.50	85.00	82.50	85.00
1142	NASDAQ	PNBK	Mon, Sep 18, 2000	82.50	82.50	82.50	82.50
1141	NASDAQ	PNBK	Fri, Sep 8, 2000	82.50	82.50	82.50	82.50
1140	NASDAQ	PNBK	Thu, Sep 7, 2000	82.50	82.50	82.50	82.50
1139	NASDAQ	PNBK	Wed, Sep 6, 2000	82.50	85.00	82.50	82.50
1138	NASDAQ	PNBK	Fri, Sep 1, 2000	88.75	88.75	87.50	87.50
1137	NASDAQ	PNBK	Thu, Aug 31, 2000	82.50	82.50	82.50	82.50
1136	NASDAQ	PNBK	Wed, Aug 30, 2000	82.50	82.50	82.50	82.50
1135	NASDAQ	PNBK	Tue, Aug 29, 2000	82.50	82.50	82.50	82.50
1134	NASDAQ	PNBK	Mon, Aug 28, 2000	85.00	85.00	82.50	82.50
1133	NASDAQ	PNBK	Fri, Aug 25, 2000	86.88	86.88	86.88	86.88
1132	NASDAQ	PNBK	Thu, Aug 24, 2000	86.25	86.25	86.25	86.25
1131	NASDAQ	PNBK	Tue, Aug 22, 2000	86.25	86.25	86.25	86.25
1130	NASDAQ	PNBK	Mon, Aug 21, 2000	87.50	87.50	87.50	87.50
1129	NASDAQ	PNBK	Fri, Aug 18, 2000	87.50	87.50	85.00	85.00
1128	NASDAQ	PNBK	Thu, Aug 17, 2000	83.13	86.88	83.13	86.88
1127	NASDAQ	PNBK	Tue, Aug 15, 2000	83.13	83.13	83.13	83.13
1126	NASDAQ	PNBK	Mon, Aug 14, 2000	90.00	90.63	86.88	86.88
1125	NASDAQ	PNBK	Fri, Aug 11, 2000	87.50	87.50	86.25	86.25
1124	NASDAQ	PNBK	Thu, Aug 10, 2000	87.50	87.50	83.13	83.13
1123	NASDAQ	PNBK	Wed, Aug 9, 2000	83.75	87.50	82.50	82.50
1122	NASDAQ	PNBK	Tue, Aug 8, 2000	80.63	80.63	79.38	79.38
1121	NASDAQ	PNBK	Mon, Aug 7, 2000	80.63	80.63	80.63	80.63
1120	NASDAQ	PNBK	Fri, Aug 4, 2000	82.50	82.50	82.50	82.50
1119	NASDAQ	PNBK	Thu, Aug 3, 2000	81.25	81.25	80.00	81.25
1118	NASDAQ	PNBK	Wed, Aug 2, 2000	82.50	82.50	80.63	81.25
1117	NASDAQ	PNBK	Tue, Aug 1, 2000	81.25	83.75	81.25	83.75
1116	NASDAQ	PNBK	Mon, Jul 31, 2000	81.25	81.88	79.38	79.38
1115	NASDAQ	PNBK	Fri, Jul 28, 2000	77.50	80.00	77.50	80.00
1114	NASDAQ	PNBK	Thu, Jul 27, 2000	77.50	85.00	77.50	81.25
1113	NASDAQ	PNBK	Wed, Jul 26, 2000	80.00	82.50	80.00	80.00
1112	NASDAQ	PNBK	Tue, Jul 25, 2000	81.25	81.25	75.00	80.00
1111	NASDAQ	PNBK	Mon, Jul 24, 2000	87.50	87.50	80.00	81.25
1110	NASDAQ	PNBK	Fri, Jul 21, 2000	86.25	87.50	85.00	87.50
1109	NASDAQ	PNBK	Thu, Jul 20, 2000	86.25	86.25	85.00	85.00
1108	NASDAQ	PNBK	Wed, Jul 19, 2000	86.25	86.25	86.25	86.25
1107	NASDAQ	PNBK	Tue, Jul 18, 2000	88.13	88.13	86.25	86.25
1106	NASDAQ	PNBK	Mon, Jul 17, 2000	88.75	88.75	88.75	88.75
1105	NASDAQ	PNBK	Wed, Jul 12, 2000	90.00	90.00	87.50	90.00
1104	NASDAQ	PNBK	Mon, Jul 10, 2000	90.00	90.00	90.00	90.00
1103	NASDAQ	PNBK	Wed, Jul 5, 2000	90.00	90.00	90.00	90.00
1102	NASDAQ	PNBK	Wed, Jun 28, 2000	90.00	90.00	90.00	90.00
1101	NASDAQ	PNBK	Mon, Jun 26, 2000	91.25	92.50	91.25	91.25
1100	NASDAQ	PNBK	Thu, Jun 22, 2000	88.75	91.25	88.75	91.25
1099	NASDAQ	PNBK	Wed, Jun 21, 2000	90.00	90.00	88.75	88.75
1098	NASDAQ	PNBK	Mon, Jun 19, 2000	91.25	91.25	91.25	91.25
1097	NASDAQ	PNBK	Fri, Jun 16, 2000	92.50	92.50	92.50	92.50
1096	NASDAQ	PNBK	Thu, Jun 15, 2000	92.50	92.50	91.25	92.50
1095	NASDAQ	PNBK	Wed, Jun 14, 2000	92.50	92.50	92.50	92.50
1094	NASDAQ	PNBK	Tue, Jun 13, 2000	92.50	93.75	90.00	92.50
1093	NASDAQ	PNBK	Mon, Jun 12, 2000	93.75	93.75	93.75	93.75
1092	NASDAQ	PNBK	Fri, Jun 9, 2000	93.75	93.75	93.75	93.75
1091	NASDAQ	PNBK	Thu, Jun 8, 2000	95.00	95.00	95.00	95.00
1090	NASDAQ	PNBK	Wed, Jun 7, 2000	95.63	96.25	95.00	95.63
1089	NASDAQ	PNBK	Tue, Jun 6, 2000	95.00	95.63	95.00	95.63
1088	NASDAQ	PNBK	Thu, Jun 1, 2000	95.00	95.00	95.00	95.00
1087	NASDAQ	PNBK	Wed, May 31, 2000	94.38	94.38	93.75	93.75
1086	NASDAQ	PNBK	Tue, May 30, 2000	95.00	95.00	95.00	95.00
1085	NASDAQ	PNBK	Thu, May 25, 2000	96.25	96.25	96.25	96.25
1084	NASDAQ	PNBK	Wed, May 24, 2000	96.25	96.25	95.00	95.00
1083	NASDAQ	PNBK	Tue, May 23, 2000	95.00	95.00	95.00	95.00
1082	NASDAQ	PNBK	Mon, May 22, 2000	95.63	95.63	95.00	95.63
1081	NASDAQ	PNBK	Thu, May 18, 2000	95.63	95.63	95.63	95.63
1080	NASDAQ	PNBK	Wed, May 17, 2000	95.63	95.63	95.63	95.63
1079	NASDAQ	PNBK	Tue, May 16, 2000	95.63	95.63	95.63	95.63
1078	NASDAQ	PNBK	Fri, May 12, 2000	95.63	95.63	95.63	95.63
1077	NASDAQ	PNBK	Thu, May 11, 2000	95.63	97.19	95.63	95.63
1076	NASDAQ	PNBK	Wed, May 10, 2000	96.25	96.25	96.25	96.25
1075	NASDAQ	PNBK	Tue, May 9, 2000	94.38	95.00	94.38	95.00
1074	NASDAQ	PNBK	Fri, May 5, 2000	97.50	97.50	94.38	94.38
1073	NASDAQ	PNBK	Thu, May 4, 2000	98.75	101.25	98.75	101.25
1072	NASDAQ	PNBK	Tue, May 2, 2000	100.00	107.50	100.00	102.50
1071	NASDAQ	PNBK	Mon, May 1, 2000	98.13	100.00	98.13	98.13
1070	NASDAQ	PNBK	Fri, Apr 28, 2000	100.00	100.00	100.00	100.00
1069	NASDAQ	PNBK	Thu, Apr 27, 2000	98.75	98.75	97.50	97.50
1068	NASDAQ	PNBK	Tue, Apr 25, 2000	98.75	98.75	98.75	98.75
1067	NASDAQ	PNBK	Mon, Apr 24, 2000	98.75	98.75	98.75	98.75
1066	NASDAQ	PNBK	Thu, Apr 20, 2000	100.00	100.00	98.75	100.00
1065	NASDAQ	PNBK	Wed, Apr 19, 2000	101.25	102.50	98.75	102.50
1064	NASDAQ	PNBK	Tue, Apr 18, 2000	102.50	102.50	101.25	101.25
1063	NASDAQ	PNBK	Mon, Apr 17, 2000	103.75	103.75	103.75	103.75
1062	NASDAQ	PNBK	Fri, Apr 14, 2000	103.75	103.75	101.25	101.25
1061	NASDAQ	PNBK	Thu, Apr 13, 2000	103.75	105.00	103.75	105.00
1060	NASDAQ	PNBK	Wed, Apr 12, 2000	105.00	105.00	103.75	103.75
1059	NASDAQ	PNBK	Mon, Apr 10, 2000	105.00	105.00	103.13	103.13
1058	NASDAQ	PNBK	Thu, Apr 6, 2000	106.88	106.88	106.25	106.25
1057	NASDAQ	PNBK	Wed, Apr 5, 2000	106.25	107.50	106.25	107.50
1056	NASDAQ	PNBK	Tue, Apr 4, 2000	108.75	110.00	106.25	106.25
1055	NASDAQ	PNBK	Fri, Mar 31, 2000	106.25	106.25	106.25	106.25
1054	NASDAQ	PNBK	Thu, Mar 30, 2000	107.50	110.00	107.50	107.50
1053	NASDAQ	PNBK	Wed, Mar 29, 2000	105.00	106.25	105.00	106.25
1052	NASDAQ	PNBK	Tue, Mar 28, 2000	107.50	107.50	106.25	106.25
1051	NASDAQ	PNBK	Mon, Mar 27, 2000	105.00	105.00	105.00	105.00
1050	NASDAQ	PNBK	Thu, Mar 23, 2000	107.50	107.50	107.50	107.50
1049	NASDAQ	PNBK	Wed, Mar 22, 2000	107.50	107.50	107.50	107.50
1048	NASDAQ	PNBK	Tue, Mar 21, 2000	108.75	108.75	107.50	107.50
1047	NASDAQ	PNBK	Mon, Mar 20, 2000	108.75	110.00	107.50	110.00
1046	NASDAQ	PNBK	Wed, Mar 15, 2000	110.00	110.47	110.00	110.47
1045	NASDAQ	PNBK	Tue, Mar 14, 2000	108.75	108.75	108.75	108.75
1044	NASDAQ	PNBK	Mon, Mar 13, 2000	113.75	113.75	106.25	107.50
1043	NASDAQ	PNBK	Fri, Mar 10, 2000	107.50	107.50	107.50	107.50
1042	NASDAQ	PNBK	Thu, Mar 9, 2000	106.25	106.25	106.25	106.25
1041	NASDAQ	PNBK	Wed, Mar 8, 2000	110.00	110.00	105.00	105.00
1040	NASDAQ	PNBK	Tue, Mar 7, 2000	112.50	113.75	110.00	110.00
1039	NASDAQ	PNBK	Mon, Mar 6, 2000	113.75	115.00	112.50	113.75
1038	NASDAQ	PNBK	Thu, Mar 2, 2000	115.00	115.00	113.75	113.75
1037	NASDAQ	PNBK	Wed, Mar 1, 2000	113.75	115.00	113.75	115.00
1036	NASDAQ	PNBK	Tue, Feb 29, 2000	118.75	118.75	116.25	116.25
1035	NASDAQ	PNBK	Mon, Feb 28, 2000	117.50	117.50	115.00	116.25
1034	NASDAQ	PNBK	Fri, Feb 25, 2000	117.50	117.50	117.50	117.50
1033	NASDAQ	PNBK	Thu, Feb 24, 2000	115.00	119.38	115.00	119.38
1032	NASDAQ	PNBK	Wed, Feb 23, 2000	119.38	119.38	116.25	116.25
1031	NASDAQ	PNBK	Tue, Feb 22, 2000	117.50	118.75	116.25	116.25
1030	NASDAQ	PNBK	Thu, Feb 17, 2000	115.00	117.50	115.00	117.50
1029	NASDAQ	PNBK	Wed, Feb 16, 2000	115.00	115.00	115.00	115.00
1028	NASDAQ	PNBK	Mon, Feb 14, 2000	115.00	117.50	115.00	117.50
1027	NASDAQ	PNBK	Fri, Feb 11, 2000	121.25	121.25	115.00	115.00
1026	NASDAQ	PNBK	Thu, Feb 10, 2000	120.00	121.25	120.00	121.25
1025	NASDAQ	PNBK	Wed, Feb 9, 2000	122.50	123.13	122.50	123.13
1024	NASDAQ	PNBK	Tue, Feb 8, 2000	120.00	122.50	120.00	122.50
1023	NASDAQ	PNBK	Mon, Feb 7, 2000	120.00	122.50	120.00	122.50
1022	NASDAQ	PNBK	Fri, Feb 4, 2000	121.25	121.25	121.25	121.25
1021	NASDAQ	PNBK	Wed, Feb 2, 2000	120.00	122.50	120.00	122.50
1020	NASDAQ	PNBK	Tue, Feb 1, 2000	120.00	120.00	120.00	120.00
1019	NASDAQ	PNBK	Mon, Jan 31, 2000	121.25	121.25	121.25	121.25
1018	NASDAQ	PNBK	Fri, Jan 28, 2000	120.00	120.00	120.00	120.00
1017	NASDAQ	PNBK	Thu, Jan 27, 2000	120.00	120.00	120.00	120.00
1016	NASDAQ	PNBK	Wed, Jan 26, 2000	120.00	120.00	120.00	120.00
1015	NASDAQ	PNBK	Tue, Jan 25, 2000	120.00	122.50	120.00	120.00
1014	NASDAQ	PNBK	Mon, Jan 24, 2000	117.50	120.00	117.50	120.00
1013	NASDAQ	PNBK	Fri, Jan 21, 2000	111.25	122.50	110.00	122.50
1012	NASDAQ	PNBK	Thu, Jan 20, 2000	115.00	120.00	115.00	120.00
1011	NASDAQ	PNBK	Wed, Jan 19, 2000	115.00	115.00	115.00	115.00
1010	NASDAQ	PNBK	Tue, Jan 18, 2000	125.00	125.00	110.00	110.00
1009	NASDAQ	PNBK	Fri, Jan 14, 2000	120.00	125.00	120.00	120.63
1008	NASDAQ	PNBK	Thu, Jan 13, 2000	117.50	120.00	117.50	120.00
1007	NASDAQ	PNBK	Wed, Jan 12, 2000	116.25	116.25	116.25	116.25
1006	NASDAQ	PNBK	Tue, Jan 11, 2000	118.75	118.75	116.25	116.25
1005	NASDAQ	PNBK	Fri, Jan 7, 2000	118.75	118.75	118.75	118.75
1004	NASDAQ	PNBK	Thu, Jan 6, 2000	122.50	122.50	118.75	118.75
1003	NASDAQ	PNBK	Tue, Jan 4, 2000	122.50	122.50	122.50	122.50
1002	NASDAQ	PNBK	Mon, Jan 3, 2000	120.00	123.75	107.50	122.50
1001	NASDAQ	PNBK	Fri, Dec 31, 1999	123.75	123.75	123.75	123.75
1000	NASDAQ	PNBK	Thu, Dec 30, 1999	126.25	126.25	126.25	126.25
999	NASDAQ	PNBK	Wed, Dec 29, 1999	125.00	125.00	125.00	125.00
998	NASDAQ	PNBK	Tue, Dec 28, 1999	122.50	125.00	122.50	123.13
997	NASDAQ	PNBK	Mon, Dec 27, 1999	122.50	122.50	122.50	122.50
996	NASDAQ	PNBK	Thu, Dec 23, 1999	122.50	122.50	122.50	122.50
995	NASDAQ	PNBK	Wed, Dec 22, 1999	122.50	122.50	122.50	122.50
994	NASDAQ	PNBK	Tue, Dec 21, 1999	122.50	122.50	122.50	122.50
993	NASDAQ	PNBK	Mon, Dec 20, 1999	123.75	123.75	123.75	123.75
992	NASDAQ	PNBK	Fri, Dec 17, 1999	122.50	122.50	122.50	122.50
991	NASDAQ	PNBK	Thu, Dec 16, 1999	122.50	122.50	122.50	122.50
990	NASDAQ	PNBK	Wed, Dec 15, 1999	125.00	125.00	120.00	122.50
989	NASDAQ	PNBK	Tue, Dec 14, 1999	120.00	123.75	120.00	123.75
988	NASDAQ	PNBK	Mon, Dec 13, 1999	121.25	121.25	115.00	120.00
987	NASDAQ	PNBK	Fri, Dec 10, 1999	126.25	126.25	126.25	126.25
986	NASDAQ	PNBK	Wed, Dec 8, 1999	125.00	125.00	125.00	125.00
985	NASDAQ	PNBK	Tue, Dec 7, 1999	125.00	125.00	125.00	125.00
984	NASDAQ	PNBK	Mon, Dec 6, 1999	126.25	127.50	126.25	127.50
983	NASDAQ	PNBK	Fri, Dec 3, 1999	126.25	126.25	126.25	126.25
982	NASDAQ	PNBK	Thu, Dec 2, 1999	125.00	125.00	125.00	125.00
981	NASDAQ	PNBK	Wed, Dec 1, 1999	125.63	125.63	125.63	125.63
980	NASDAQ	PNBK	Tue, Nov 30, 1999	125.00	130.00	125.00	125.63
979	NASDAQ	PNBK	Mon, Nov 29, 1999	125.00	126.25	125.00	125.00
978	NASDAQ	PNBK	Tue, Nov 23, 1999	126.25	126.25	116.25	117.50
977	NASDAQ	PNBK	Mon, Nov 22, 1999	123.75	125.00	123.75	125.00
976	NASDAQ	PNBK	Fri, Nov 19, 1999	110.00	122.50	110.00	121.25
975	NASDAQ	PNBK	Thu, Nov 18, 1999	120.00	120.00	110.00	110.00
974	NASDAQ	PNBK	Wed, Nov 17, 1999	120.00	120.00	120.00	120.00
973	NASDAQ	PNBK	Tue, Nov 16, 1999	117.50	117.50	117.50	117.50
972	NASDAQ	PNBK	Mon, Nov 15, 1999	116.25	117.50	116.25	117.50
971	NASDAQ	PNBK	Fri, Nov 12, 1999	120.00	120.00	118.75	118.75
970	NASDAQ	PNBK	Thu, Nov 11, 1999	127.50	130.00	120.00	120.00
969	NASDAQ	PNBK	Wed, Nov 10, 1999	120.00	125.00	120.00	120.63
968	NASDAQ	PNBK	Tue, Nov 9, 1999	115.00	120.00	115.00	118.75
967	NASDAQ	PNBK	Mon, Nov 8, 1999	112.50	112.50	112.50	112.50
966	NASDAQ	PNBK	Fri, Nov 5, 1999	110.00	115.00	110.00	115.00
965	NASDAQ	PNBK	Thu, Nov 4, 1999	111.25	115.00	111.25	112.50
964	NASDAQ	PNBK	Wed, Nov 3, 1999	108.13	110.00	108.13	110.00
963	NASDAQ	PNBK	Tue, Nov 2, 1999	108.13	110.00	108.13	108.13
962	NASDAQ	PNBK	Mon, Nov 1, 1999	108.13	108.13	108.13	108.13
961	NASDAQ	PNBK	Fri, Oct 29, 1999	110.00	110.00	110.00	110.00
960	NASDAQ	PNBK	Thu, Oct 28, 1999	108.75	110.00	108.75	110.00
959	NASDAQ	PNBK	Wed, Oct 27, 1999	107.50	107.50	107.50	107.50
958	NASDAQ	PNBK	Tue, Oct 26, 1999	108.75	108.75	108.75	108.75
957	NASDAQ	PNBK	Mon, Oct 25, 1999	108.75	108.75	107.50	107.50
956	NASDAQ	PNBK	Fri, Oct 22, 1999	108.75	108.75	107.50	107.50
955	NASDAQ	PNBK	Thu, Oct 21, 1999	110.00	110.00	107.50	107.50
954	NASDAQ	PNBK	Wed, Oct 20, 1999	107.50	107.50	107.50	107.50
953	NASDAQ	PNBK	Tue, Oct 19, 1999	110.00	110.00	106.25	107.50
952	NASDAQ	PNBK	Mon, Oct 18, 1999	101.25	110.00	101.25	110.00
951	NASDAQ	PNBK	Fri, Oct 15, 1999	100.63	101.25	100.63	100.63
950	NASDAQ	PNBK	Wed, Oct 13, 1999	100.00	101.25	100.00	100.63
949	NASDAQ	PNBK	Tue, Oct 12, 1999	101.25	101.25	98.75	100.63
948	NASDAQ	PNBK	Fri, Oct 8, 1999	100.00	100.63	100.00	100.00
947	NASDAQ	PNBK	Wed, Oct 6, 1999	100.63	100.63	98.75	98.75
946	NASDAQ	PNBK	Mon, Oct 4, 1999	102.50	102.50	101.25	101.88
945	NASDAQ	PNBK	Fri, Oct 1, 1999	100.63	100.63	100.63	100.63
944	NASDAQ	PNBK	Thu, Sep 30, 1999	100.63	100.63	100.63	100.63
943	NASDAQ	PNBK	Tue, Sep 28, 1999	100.00	100.00	100.00	100.00
942	NASDAQ	PNBK	Mon, Sep 27, 1999	100.00	100.00	100.00	100.00
941	NASDAQ	PNBK	Fri, Sep 24, 1999	100.63	101.25	100.63	101.25
940	NASDAQ	PNBK	Thu, Sep 23, 1999	99.69	101.88	99.69	101.88
939	NASDAQ	PNBK	Tue, Sep 21, 1999	100.00	100.00	100.00	100.00
938	NASDAQ	PNBK	Mon, Sep 20, 1999	101.25	101.25	101.25	101.25
937	NASDAQ	PNBK	Fri, Sep 17, 1999	99.38	100.00	99.38	100.00
936	NASDAQ	PNBK	Thu, Sep 16, 1999	98.75	99.38	98.75	98.75
935	NASDAQ	PNBK	Wed, Sep 15, 1999	97.50	98.75	97.50	98.13
934	NASDAQ	PNBK	Tue, Sep 14, 1999	95.00	96.25	95.00	96.25
933	NASDAQ	PNBK	Mon, Sep 13, 1999	102.50	102.50	97.50	97.50
932	NASDAQ	PNBK	Fri, Sep 10, 1999	99.38	99.38	99.38	99.38
931	NASDAQ	PNBK	Thu, Sep 9, 1999	99.38	101.25	99.38	101.25
930	NASDAQ	PNBK	Wed, Sep 8, 1999	99.38	99.38	99.38	99.38
929	NASDAQ	PNBK	Tue, Sep 7, 1999	99.38	99.38	99.38	99.38
928	NASDAQ	PNBK	Fri, Sep 3, 1999	99.38	100.00	99.38	100.00
927	NASDAQ	PNBK	Thu, Sep 2, 1999	100.00	100.00	100.00	100.00
926	NASDAQ	PNBK	Wed, Sep 1, 1999	100.00	100.00	100.00	100.00
925	NASDAQ	PNBK	Tue, Aug 31, 1999	100.00	100.00	100.00	100.00
924	NASDAQ	PNBK	Fri, Aug 27, 1999	99.38	101.25	99.38	101.25
923	NASDAQ	PNBK	Thu, Aug 26, 1999	100.00	100.00	97.50	100.00
922	NASDAQ	PNBK	Wed, Aug 25, 1999	100.00	100.00	100.00	100.00
921	NASDAQ	PNBK	Tue, Aug 24, 1999	100.00	101.25	100.00	101.25
920	NASDAQ	PNBK	Mon, Aug 23, 1999	100.00	100.00	100.00	100.00
919	NASDAQ	PNBK	Fri, Aug 20, 1999	102.50	102.50	102.50	102.50
918	NASDAQ	PNBK	Thu, Aug 19, 1999	102.50	102.50	102.50	102.50
917	NASDAQ	PNBK	Wed, Aug 18, 1999	99.38	102.50	99.38	102.50
916	NASDAQ	PNBK	Tue, Aug 17, 1999	102.50	103.75	102.50	103.75
915	NASDAQ	PNBK	Mon, Aug 16, 1999	101.25	102.50	101.25	102.50
914	NASDAQ	PNBK	Thu, Aug 12, 1999	103.75	103.75	98.75	102.50
913	NASDAQ	PNBK	Wed, Aug 11, 1999	97.50	98.75	97.50	98.75
912	NASDAQ	PNBK	Tue, Aug 10, 1999	102.50	102.50	98.75	102.50
911	NASDAQ	PNBK	Mon, Aug 9, 1999	98.75	103.75	98.75	103.75
910	NASDAQ	PNBK	Thu, Aug 5, 1999	98.75	100.00	98.75	100.00
909	NASDAQ	PNBK	Wed, Aug 4, 1999	102.50	102.50	98.75	98.75
908	NASDAQ	PNBK	Tue, Aug 3, 1999	102.50	102.50	100.00	101.25
907	NASDAQ	PNBK	Mon, Aug 2, 1999	102.50	102.50	100.00	102.50
906	NASDAQ	PNBK	Fri, Jul 30, 1999	103.75	103.75	98.75	102.50
905	NASDAQ	PNBK	Thu, Jul 29, 1999	103.75	103.75	100.00	102.50
904	NASDAQ	PNBK	Wed, Jul 28, 1999	105.00	106.25	101.25	102.50
903	NASDAQ	PNBK	Tue, Jul 27, 1999	101.25	101.25	101.25	101.25
902	NASDAQ	PNBK	Mon, Jul 26, 1999	101.25	101.25	100.00	101.25
901	NASDAQ	PNBK	Fri, Jul 23, 1999	100.00	102.50	100.00	102.34
900	NASDAQ	PNBK	Thu, Jul 22, 1999	101.25	102.50	101.25	102.50
899	NASDAQ	PNBK	Wed, Jul 21, 1999	105.00	105.00	101.25	101.25
898	NASDAQ	PNBK	Tue, Jul 20, 1999	107.50	107.50	102.50	105.00
897	NASDAQ	PNBK	Mon, Jul 19, 1999	105.00	105.00	105.00	105.00
896	NASDAQ	PNBK	Fri, Jul 16, 1999	95.00	103.75	95.00	103.13
895	NASDAQ	PNBK	Wed, Jul 14, 1999	96.25	96.25	93.75	93.75
894	NASDAQ	PNBK	Tue, Jul 13, 1999	95.00	95.00	95.00	95.00
893	NASDAQ	PNBK	Mon, Jul 12, 1999	93.75	96.25	93.75	96.25
892	NASDAQ	PNBK	Fri, Jul 9, 1999	95.00	96.25	93.75	95.00
891	NASDAQ	PNBK	Thu, Jul 8, 1999	91.25	91.25	91.25	91.25
890	NASDAQ	PNBK	Wed, Jul 7, 1999	93.75	93.75	93.75	93.75
889	NASDAQ	PNBK	Tue, Jul 6, 1999	91.25	96.25	91.25	96.25
888	NASDAQ	PNBK	Fri, Jul 2, 1999	93.75	93.75	92.50	92.50
887	NASDAQ	PNBK	Thu, Jul 1, 1999	93.13	96.25	93.13	96.25
886	NASDAQ	PNBK	Wed, Jun 30, 1999	96.25	96.25	93.75	93.75
885	NASDAQ	PNBK	Tue, Jun 29, 1999	87.50	97.50	87.50	95.00
884	NASDAQ	PNBK	Mon, Jun 28, 1999	87.50	87.50	86.25	86.88
883	NASDAQ	PNBK	Wed, Jun 23, 1999	85.00	85.00	85.00	85.00
882	NASDAQ	PNBK	Tue, Jun 22, 1999	88.75	88.75	85.00	85.63
881	NASDAQ	PNBK	Mon, Jun 21, 1999	88.75	88.75	88.75	88.75
880	NASDAQ	PNBK	Fri, Jun 11, 1999	85.00	85.00	85.00	85.00
879	NASDAQ	PNBK	Thu, Jun 10, 1999	85.00	85.00	85.00	85.00
878	NASDAQ	PNBK	Mon, Jun 7, 1999	85.00	87.50	85.00	86.25
877	NASDAQ	PNBK	Fri, Jun 4, 1999	85.00	85.00	85.00	85.00
876	NASDAQ	PNBK	Thu, Jun 3, 1999	85.63	85.63	85.63	85.63
875	NASDAQ	PNBK	Wed, Jun 2, 1999	85.00	85.00	85.00	85.00
874	NASDAQ	PNBK	Tue, Jun 1, 1999	85.00	87.50	80.00	87.50
873	NASDAQ	PNBK	Fri, May 28, 1999	81.25	81.25	80.00	80.00
872	NASDAQ	PNBK	Thu, May 27, 1999	81.25	83.75	81.25	82.50
871	NASDAQ	PNBK	Wed, May 26, 1999	80.00	81.25	80.00	80.00
870	NASDAQ	PNBK	Tue, May 25, 1999	81.25	81.25	78.75	78.75
869	NASDAQ	PNBK	Mon, May 24, 1999	80.00	80.00	80.00	80.00
868	NASDAQ	PNBK	Fri, May 21, 1999	80.00	82.50	80.00	82.50
867	NASDAQ	PNBK	Thu, May 20, 1999	80.00	80.00	80.00	80.00
866	NASDAQ	PNBK	Wed, May 19, 1999	85.00	85.00	80.00	81.25
865	NASDAQ	PNBK	Tue, May 18, 1999	83.75	83.75	82.50	82.50
864	NASDAQ	PNBK	Mon, May 17, 1999	85.00	85.00	83.75	83.75
863	NASDAQ	PNBK	Fri, May 14, 1999	85.31	85.31	85.00	85.00
862	NASDAQ	PNBK	Thu, May 13, 1999	90.00	90.00	85.00	85.63
861	NASDAQ	PNBK	Wed, May 12, 1999	86.25	86.88	83.75	86.25
860	NASDAQ	PNBK	Tue, May 11, 1999	85.00	85.00	82.50	82.50
859	NASDAQ	PNBK	Mon, May 10, 1999	82.50	85.00	82.50	85.00
858	NASDAQ	PNBK	Fri, May 7, 1999	80.00	80.00	80.00	80.00
857	NASDAQ	PNBK	Thu, May 6, 1999	80.00	80.00	80.00	80.00
856	NASDAQ	PNBK	Tue, May 4, 1999	82.50	85.00	80.00	85.00
855	NASDAQ	PNBK	Mon, May 3, 1999	81.25	85.00	81.25	85.00
854	NASDAQ	PNBK	Thu, Apr 29, 1999	82.50	82.50	82.50	82.50
853	NASDAQ	PNBK	Wed, Apr 28, 1999	82.50	82.50	82.50	82.50
852	NASDAQ	PNBK	Tue, Apr 27, 1999	85.00	85.00	82.50	82.50
851	NASDAQ	PNBK	Fri, Apr 23, 1999	85.00	90.00	85.00	87.50
850	NASDAQ	PNBK	Thu, Apr 22, 1999	85.00	85.00	85.00	85.00
849	NASDAQ	PNBK	Tue, Apr 20, 1999	85.00	90.00	85.00	90.00
848	NASDAQ	PNBK	Fri, Apr 16, 1999	90.00	90.00	90.00	90.00
847	NASDAQ	PNBK	Wed, Apr 14, 1999	90.00	90.00	87.50	89.38
846	NASDAQ	PNBK	Tue, Apr 13, 1999	91.25	91.25	88.75	88.75
845	NASDAQ	PNBK	Mon, Apr 12, 1999	92.50	92.50	91.25	91.25
844	NASDAQ	PNBK	Thu, Apr 8, 1999	94.38	94.38	92.50	92.50
843	NASDAQ	PNBK	Wed, Apr 7, 1999	92.50	94.38	92.50	94.38
842	NASDAQ	PNBK	Tue, Apr 6, 1999	92.50	92.50	92.50	92.50
841	NASDAQ	PNBK	Mon, Apr 5, 1999	92.50	92.50	92.50	92.50
840	NASDAQ	PNBK	Thu, Apr 1, 1999	91.25	91.25	91.25	91.25
839	NASDAQ	PNBK	Wed, Mar 31, 1999	95.00	95.00	91.25	91.25
838	NASDAQ	PNBK	Tue, Mar 30, 1999	95.00	95.00	95.00	95.00
837	NASDAQ	PNBK	Mon, Mar 29, 1999	91.25	92.50	90.00	91.25
836	NASDAQ	PNBK	Fri, Mar 26, 1999	91.25	95.00	91.25	95.00
835	NASDAQ	PNBK	Wed, Mar 24, 1999	95.00	95.00	91.25	91.25
834	NASDAQ	PNBK	Tue, Mar 23, 1999	97.50	97.50	93.75	93.75
833	NASDAQ	PNBK	Mon, Mar 22, 1999	98.75	98.75	97.50	97.50
832	NASDAQ	PNBK	Fri, Mar 19, 1999	99.38	99.38	98.75	98.75
831	NASDAQ	PNBK	Thu, Mar 18, 1999	100.00	100.00	100.00	100.00
830	NASDAQ	PNBK	Wed, Mar 17, 1999	100.00	100.00	100.00	100.00
829	NASDAQ	PNBK	Tue, Mar 16, 1999	101.25	101.25	100.00	100.00
828	NASDAQ	PNBK	Mon, Mar 15, 1999	100.00	101.25	100.00	100.00
827	NASDAQ	PNBK	Fri, Mar 12, 1999	100.00	100.00	100.00	100.00
826	NASDAQ	PNBK	Thu, Mar 11, 1999	101.25	101.25	100.00	100.00
825	NASDAQ	PNBK	Wed, Mar 10, 1999	100.00	100.63	100.00	100.00
824	NASDAQ	PNBK	Tue, Mar 9, 1999	100.00	100.00	100.00	100.00
823	NASDAQ	PNBK	Mon, Mar 8, 1999	100.00	101.25	97.50	100.00
822	NASDAQ	PNBK	Fri, Mar 5, 1999	102.50	102.50	100.00	101.25
821	NASDAQ	PNBK	Thu, Mar 4, 1999	102.50	102.50	100.00	101.25
820	NASDAQ	PNBK	Wed, Mar 3, 1999	97.50	100.00	97.50	100.00
819	NASDAQ	PNBK	Mon, Mar 1, 1999	101.25	101.25	101.25	101.25
818	NASDAQ	PNBK	Wed, Feb 24, 1999	97.50	97.50	97.50	97.50
817	NASDAQ	PNBK	Tue, Feb 23, 1999	96.25	101.25	95.00	101.25
816	NASDAQ	PNBK	Mon, Feb 22, 1999	100.00	103.75	100.00	100.00
815	NASDAQ	PNBK	Fri, Feb 19, 1999	97.50	97.50	97.50	97.50
814	NASDAQ	PNBK	Thu, Feb 18, 1999	95.00	97.50	95.00	97.50
813	NASDAQ	PNBK	Wed, Feb 17, 1999	95.00	98.75	91.25	97.50
812	NASDAQ	PNBK	Tue, Feb 16, 1999	97.50	100.00	96.25	96.25
811	NASDAQ	PNBK	Fri, Feb 12, 1999	98.75	100.00	98.75	100.00
810	NASDAQ	PNBK	Thu, Feb 11, 1999	96.25	102.50	96.25	102.50
809	NASDAQ	PNBK	Wed, Feb 10, 1999	97.50	100.00	96.25	97.50
808	NASDAQ	PNBK	Tue, Feb 9, 1999	98.75	100.00	98.75	100.00
807	NASDAQ	PNBK	Mon, Feb 8, 1999	97.50	97.50	97.50	97.50
806	NASDAQ	PNBK	Fri, Feb 5, 1999	100.00	100.00	98.75	98.75
805	NASDAQ	PNBK	Thu, Feb 4, 1999	100.00	100.00	100.00	100.00
804	NASDAQ	PNBK	Wed, Feb 3, 1999	100.00	100.00	100.00	100.00
803	NASDAQ	PNBK	Tue, Feb 2, 1999	98.75	100.00	97.50	97.50
802	NASDAQ	PNBK	Mon, Feb 1, 1999	95.00	98.75	95.00	97.50
801	NASDAQ	PNBK	Fri, Jan 29, 1999	92.50	97.50	88.75	97.50
800	NASDAQ	PNBK	Thu, Jan 28, 1999	92.50	92.50	90.00	92.50
799	NASDAQ	PNBK	Wed, Jan 27, 1999	92.50	92.50	92.50	92.50
798	NASDAQ	PNBK	Tue, Jan 26, 1999	90.00	90.00	90.00	90.00
797	NASDAQ	PNBK	Mon, Jan 25, 1999	90.00	91.25	88.75	90.00
796	NASDAQ	PNBK	Fri, Jan 22, 1999	92.50	92.50	90.00	91.25
795	NASDAQ	PNBK	Thu, Jan 21, 1999	91.25	91.25	90.63	90.63
794	NASDAQ	PNBK	Wed, Jan 20, 1999	90.00	90.00	90.00	90.00
793	NASDAQ	PNBK	Tue, Jan 19, 1999	88.75	90.00	88.75	90.00
792	NASDAQ	PNBK	Fri, Jan 15, 1999	89.38	89.38	88.75	88.75
791	NASDAQ	PNBK	Thu, Jan 14, 1999	88.75	88.75	88.75	88.75
790	NASDAQ	PNBK	Wed, Jan 13, 1999	88.75	90.00	88.75	88.75
789	NASDAQ	PNBK	Tue, Jan 12, 1999	89.38	91.25	88.75	90.00
788	NASDAQ	PNBK	Mon, Jan 11, 1999	87.50	89.38	84.38	87.50
787	NASDAQ	PNBK	Fri, Jan 8, 1999	86.25	88.75	85.00	88.13
786	NASDAQ	PNBK	Thu, Jan 7, 1999	86.25	88.13	86.25	86.25
785	NASDAQ	PNBK	Wed, Jan 6, 1999	86.25	86.25	86.25	86.25
784	NASDAQ	PNBK	Tue, Jan 5, 1999	85.00	88.13	85.00	87.50
783	NASDAQ	PNBK	Mon, Jan 4, 1999	88.13	88.13	85.00	85.00
782	NASDAQ	PNBK	Thu, Dec 31, 1998	88.75	88.75	83.75	88.75
781	NASDAQ	PNBK	Wed, Dec 30, 1998	85.00	85.00	82.50	82.50
780	NASDAQ	PNBK	Tue, Dec 29, 1998	88.75	88.75	88.75	88.75
779	NASDAQ	PNBK	Mon, Dec 28, 1998	85.00	87.50	85.00	85.00
778	NASDAQ	PNBK	Thu, Dec 24, 1998	87.50	90.00	85.00	90.00
777	NASDAQ	PNBK	Wed, Dec 23, 1998	88.75	90.00	87.50	87.50
776	NASDAQ	PNBK	Tue, Dec 22, 1998	82.50	82.50	82.50	82.50
775	NASDAQ	PNBK	Fri, Dec 18, 1998	88.75	88.75	82.50	82.50
774	NASDAQ	PNBK	Thu, Dec 17, 1998	87.50	87.50	85.00	85.00
773	NASDAQ	PNBK	Wed, Dec 16, 1998	81.25	83.75	81.25	82.50
772	NASDAQ	PNBK	Tue, Dec 15, 1998	83.75	87.50	82.50	82.50
771	NASDAQ	PNBK	Mon, Dec 14, 1998	83.75	90.00	83.75	90.00
770	NASDAQ	PNBK	Thu, Dec 10, 1998	88.75	88.75	86.25	86.25
769	NASDAQ	PNBK	Wed, Dec 9, 1998	90.00	90.00	85.00	85.00
768	NASDAQ	PNBK	Tue, Dec 8, 1998	85.00	90.00	85.00	90.00
767	NASDAQ	PNBK	Mon, Dec 7, 1998	90.00	90.00	90.00	90.00
766	NASDAQ	PNBK	Fri, Dec 4, 1998	87.50	87.50	87.50	87.50
765	NASDAQ	PNBK	Thu, Dec 3, 1998	91.25	91.25	91.25	91.25
764	NASDAQ	PNBK	Wed, Dec 2, 1998	85.00	92.50	83.75	92.50
763	NASDAQ	PNBK	Tue, Dec 1, 1998	90.00	90.00	88.75	89.84
762	NASDAQ	PNBK	Mon, Nov 30, 1998	88.75	88.75	86.25	86.25
761	NASDAQ	PNBK	Fri, Nov 27, 1998	87.50	87.50	86.25	86.25
760	NASDAQ	PNBK	Wed, Nov 25, 1998	90.00	90.00	90.00	90.00
759	NASDAQ	PNBK	Tue, Nov 24, 1998	90.00	90.00	87.50	87.50
758	NASDAQ	PNBK	Mon, Nov 23, 1998	90.00	90.00	90.00	90.00
757	NASDAQ	PNBK	Fri, Nov 20, 1998	90.00	90.00	90.00	90.00
756	NASDAQ	PNBK	Thu, Nov 19, 1998	91.25	91.25	91.25	91.25
755	NASDAQ	PNBK	Wed, Nov 18, 1998	90.00	92.50	90.00	90.00
754	NASDAQ	PNBK	Tue, Nov 17, 1998	92.50	92.50	92.50	92.50
753	NASDAQ	PNBK	Mon, Nov 16, 1998	90.00	91.88	90.00	90.00
752	NASDAQ	PNBK	Wed, Nov 11, 1998	86.25	86.25	86.25	86.25
751	NASDAQ	PNBK	Tue, Nov 10, 1998	85.00	85.00	85.00	85.00
750	NASDAQ	PNBK	Mon, Nov 9, 1998	85.00	86.25	85.00	86.25
749	NASDAQ	PNBK	Fri, Nov 6, 1998	87.50	88.75	85.00	86.25
748	NASDAQ	PNBK	Thu, Nov 5, 1998	90.00	90.00	87.50	87.50
747	NASDAQ	PNBK	Wed, Nov 4, 1998	92.50	92.50	92.50	92.50
746	NASDAQ	PNBK	Tue, Nov 3, 1998	91.25	91.25	91.25	91.25
745	NASDAQ	PNBK	Mon, Nov 2, 1998	92.50	92.50	92.50	92.50
744	NASDAQ	PNBK	Fri, Oct 30, 1998	90.00	92.50	90.00	92.50
743	NASDAQ	PNBK	Thu, Oct 29, 1998	90.00	92.50	90.00	92.50
742	NASDAQ	PNBK	Wed, Oct 28, 1998	87.50	91.25	87.50	88.75
741	NASDAQ	PNBK	Tue, Oct 27, 1998	87.50	91.25	85.00	85.00
740	NASDAQ	PNBK	Mon, Oct 26, 1998	86.25	91.25	86.25	91.25
739	NASDAQ	PNBK	Fri, Oct 23, 1998	91.25	91.25	87.50	87.50
738	NASDAQ	PNBK	Thu, Oct 22, 1998	90.00	90.00	90.00	90.00
737	NASDAQ	PNBK	Wed, Oct 21, 1998	87.50	90.00	87.50	90.00
736	NASDAQ	PNBK	Tue, Oct 20, 1998	87.50	87.50	83.75	87.50
735	NASDAQ	PNBK	Mon, Oct 19, 1998	85.00	85.00	81.25	81.25
734	NASDAQ	PNBK	Fri, Oct 16, 1998	88.75	88.75	82.50	82.50
733	NASDAQ	PNBK	Thu, Oct 15, 1998	91.25	91.25	91.25	91.25
732	NASDAQ	PNBK	Wed, Oct 14, 1998	86.25	91.25	86.25	86.25
731	NASDAQ	PNBK	Mon, Oct 12, 1998	90.00	90.00	87.50	87.50
730	NASDAQ	PNBK	Fri, Oct 9, 1998	92.50	92.50	92.50	92.50
729	NASDAQ	PNBK	Thu, Oct 8, 1998	92.50	92.50	87.50	87.50
728	NASDAQ	PNBK	Wed, Oct 7, 1998	93.75	93.75	86.25	93.13
727	NASDAQ	PNBK	Tue, Oct 6, 1998	90.00	93.75	87.50	87.50
726	NASDAQ	PNBK	Mon, Oct 5, 1998	90.00	90.00	86.25	86.25
725	NASDAQ	PNBK	Thu, Oct 1, 1998	90.00	92.50	90.00	92.50
724	NASDAQ	PNBK	Wed, Sep 30, 1998	92.50	92.50	91.25	91.25
723	NASDAQ	PNBK	Tue, Sep 29, 1998	91.25	91.25	90.00	90.00
722	NASDAQ	PNBK	Mon, Sep 28, 1998	92.50	92.50	91.25	91.25
721	NASDAQ	PNBK	Fri, Sep 25, 1998	92.50	92.50	91.25	91.25
720	NASDAQ	PNBK	Thu, Sep 24, 1998	92.50	92.50	92.50	92.50
719	NASDAQ	PNBK	Mon, Sep 21, 1998	92.50	92.50	92.50	92.50
718	NASDAQ	PNBK	Thu, Sep 17, 1998	92.50	92.50	92.50	92.50
717	NASDAQ	PNBK	Tue, Sep 15, 1998	92.50	92.50	92.50	92.50
716	NASDAQ	PNBK	Mon, Sep 14, 1998	91.25	92.50	91.25	92.50
715	NASDAQ	PNBK	Thu, Sep 10, 1998	92.50	92.50	91.25	91.25
714	NASDAQ	PNBK	Wed, Sep 9, 1998	92.50	92.50	92.50	92.50
713	NASDAQ	PNBK	Fri, Sep 4, 1998	93.75	96.25	92.50	92.50
712	NASDAQ	PNBK	Thu, Sep 3, 1998	95.00	95.00	92.50	93.75
711	NASDAQ	PNBK	Wed, Sep 2, 1998	91.25	91.25	91.25	91.25
710	NASDAQ	PNBK	Tue, Sep 1, 1998	91.25	95.00	91.25	95.00
709	NASDAQ	PNBK	Mon, Aug 31, 1998	93.75	93.75	93.75	93.75
708	NASDAQ	PNBK	Fri, Aug 28, 1998	97.50	100.00	93.75	93.75
707	NASDAQ	PNBK	Thu, Aug 27, 1998	95.00	95.00	93.75	93.75
706	NASDAQ	PNBK	Wed, Aug 26, 1998	100.00	100.00	100.00	100.00
705	NASDAQ	PNBK	Tue, Aug 25, 1998	100.00	100.00	100.00	100.00
704	NASDAQ	PNBK	Mon, Aug 24, 1998	98.75	100.00	98.75	100.00
703	NASDAQ	PNBK	Fri, Aug 21, 1998	98.75	98.75	98.75	98.75
702	NASDAQ	PNBK	Thu, Aug 20, 1998	99.38	99.38	98.75	98.75
701	NASDAQ	PNBK	Wed, Aug 19, 1998	97.50	100.00	93.75	99.38
700	NASDAQ	PNBK	Tue, Aug 18, 1998	93.75	97.50	93.75	97.50
699	NASDAQ	PNBK	Mon, Aug 17, 1998	95.00	95.00	93.75	93.75
698	NASDAQ	PNBK	Fri, Aug 14, 1998	95.00	95.00	93.75	95.00
697	NASDAQ	PNBK	Wed, Aug 12, 1998	95.00	95.00	93.75	95.00
696	NASDAQ	PNBK	Tue, Aug 11, 1998	98.75	98.75	95.00	97.50
695	NASDAQ	PNBK	Mon, Aug 10, 1998	95.00	100.00	95.00	95.00
694	NASDAQ	PNBK	Fri, Aug 7, 1998	93.75	102.50	93.75	102.50
693	NASDAQ	PNBK	Thu, Aug 6, 1998	97.50	97.50	90.00	96.25
692	NASDAQ	PNBK	Wed, Aug 5, 1998	96.25	98.75	96.25	98.75
691	NASDAQ	PNBK	Tue, Aug 4, 1998	97.50	98.75	96.25	96.25
690	NASDAQ	PNBK	Fri, Jul 31, 1998	98.75	101.25	98.75	99.38
689	NASDAQ	PNBK	Thu, Jul 30, 1998	103.75	103.75	97.50	97.50
688	NASDAQ	PNBK	Wed, Jul 29, 1998	101.25	102.50	101.25	102.50
687	NASDAQ	PNBK	Fri, Jul 24, 1998	101.25	101.25	100.00	101.25
686	NASDAQ	PNBK	Wed, Jul 22, 1998	98.75	102.50	98.75	102.50
685	NASDAQ	PNBK	Tue, Jul 21, 1998	98.75	98.75	98.75	98.75
684	NASDAQ	PNBK	Mon, Jul 20, 1998	103.75	103.75	101.88	101.88
683	NASDAQ	PNBK	Fri, Jul 17, 1998	101.88	101.88	101.88	101.88
682	NASDAQ	PNBK	Thu, Jul 16, 1998	100.00	103.75	100.00	103.75
681	NASDAQ	PNBK	Wed, Jul 15, 1998	100.00	103.75	100.00	100.00
680	NASDAQ	PNBK	Tue, Jul 14, 1998	103.75	103.75	98.75	102.50
679	NASDAQ	PNBK	Mon, Jul 13, 1998	100.00	103.75	100.00	103.75
678	NASDAQ	PNBK	Fri, Jul 10, 1998	100.00	102.50	98.75	101.25
677	NASDAQ	PNBK	Thu, Jul 9, 1998	102.50	105.00	102.50	105.00
676	NASDAQ	PNBK	Wed, Jul 8, 1998	102.50	105.00	100.00	100.00
675	NASDAQ	PNBK	Tue, Jul 7, 1998	107.50	107.50	102.50	102.50
674	NASDAQ	PNBK	Mon, Jul 6, 1998	103.75	107.50	103.13	107.50
673	NASDAQ	PNBK	Thu, Jul 2, 1998	103.75	103.75	103.75	103.75
672	NASDAQ	PNBK	Wed, Jul 1, 1998	103.75	103.75	103.75	103.75
671	NASDAQ	PNBK	Fri, Jun 26, 1998	103.75	107.50	103.75	107.50
670	NASDAQ	PNBK	Thu, Jun 25, 1998	108.75	108.75	108.75	108.75
669	NASDAQ	PNBK	Tue, Jun 23, 1998	103.75	103.75	103.75	103.75
668	NASDAQ	PNBK	Mon, Jun 22, 1998	105.00	105.00	105.00	105.00
667	NASDAQ	PNBK	Fri, Jun 19, 1998	105.00	105.00	105.00	105.00
666	NASDAQ	PNBK	Wed, Jun 17, 1998	108.75	108.75	102.50	107.50
665	NASDAQ	PNBK	Tue, Jun 16, 1998	102.50	102.50	102.50	102.50
664	NASDAQ	PNBK	Mon, Jun 15, 1998	103.13	103.13	103.13	103.13
663	NASDAQ	PNBK	Fri, Jun 12, 1998	107.50	107.50	107.50	107.50
662	NASDAQ	PNBK	Thu, Jun 11, 1998	105.00	105.00	102.50	105.00
661	NASDAQ	PNBK	Wed, Jun 10, 1998	102.50	107.50	102.50	107.50
660	NASDAQ	PNBK	Tue, Jun 9, 1998	106.25	106.25	106.25	106.25
659	NASDAQ	PNBK	Mon, Jun 8, 1998	101.25	107.50	101.25	102.50
658	NASDAQ	PNBK	Fri, Jun 5, 1998	97.50	97.50	97.50	97.50
657	NASDAQ	PNBK	Wed, Jun 3, 1998	100.00	100.00	98.75	100.00
656	NASDAQ	PNBK	Tue, Jun 2, 1998	98.75	100.00	98.75	98.75
655	NASDAQ	PNBK	Mon, Jun 1, 1998	100.00	100.00	100.00	100.00
654	NASDAQ	PNBK	Fri, May 29, 1998	102.50	102.50	98.75	100.00
653	NASDAQ	PNBK	Thu, May 28, 1998	110.00	110.00	110.00	110.00
652	NASDAQ	PNBK	Tue, May 26, 1998	111.25	111.25	103.75	110.00
651	NASDAQ	PNBK	Fri, May 22, 1998	113.75	113.75	111.25	111.25
650	NASDAQ	PNBK	Thu, May 21, 1998	115.00	117.50	113.75	115.00
649	NASDAQ	PNBK	Wed, May 20, 1998	115.00	123.75	113.75	113.75
648	NASDAQ	PNBK	Tue, May 19, 1998	112.50	121.25	112.50	115.00
647	NASDAQ	PNBK	Mon, May 18, 1998	105.63	111.25	105.63	111.25
646	NASDAQ	PNBK	Fri, May 15, 1998	110.00	112.50	110.00	112.50
645	NASDAQ	PNBK	Thu, May 14, 1998	115.00	115.00	110.00	112.50
644	NASDAQ	PNBK	Wed, May 13, 1998	105.63	111.25	105.63	111.25
643	NASDAQ	PNBK	Tue, May 12, 1998	105.63	105.63	105.63	105.63
642	NASDAQ	PNBK	Mon, May 11, 1998	105.00	105.00	105.00	105.00
641	NASDAQ	PNBK	Fri, May 8, 1998	105.63	110.00	105.63	110.00
640	NASDAQ	PNBK	Thu, May 7, 1998	112.50	112.50	105.00	105.00
639	NASDAQ	PNBK	Wed, May 6, 1998	110.00	113.75	110.00	113.75
638	NASDAQ	PNBK	Tue, May 5, 1998	105.00	108.75	105.00	108.75
637	NASDAQ	PNBK	Mon, May 4, 1998	105.00	108.13	105.00	108.13
636	NASDAQ	PNBK	Fri, May 1, 1998	105.00	108.75	105.00	108.75
635	NASDAQ	PNBK	Thu, Apr 30, 1998	105.00	109.38	105.00	108.13
634	NASDAQ	PNBK	Wed, Apr 29, 1998	105.00	105.00	105.00	105.00
633	NASDAQ	PNBK	Tue, Apr 28, 1998	105.00	105.00	105.00	105.00
632	NASDAQ	PNBK	Mon, Apr 27, 1998	105.00	105.00	105.00	105.00
631	NASDAQ	PNBK	Fri, Apr 24, 1998	109.38	110.00	105.00	105.00
630	NASDAQ	PNBK	Wed, Apr 22, 1998	105.00	109.38	105.00	105.00
629	NASDAQ	PNBK	Tue, Apr 21, 1998	105.00	108.75	105.00	105.00
628	NASDAQ	PNBK	Mon, Apr 20, 1998	105.00	105.00	105.00	105.00
627	NASDAQ	PNBK	Fri, Apr 17, 1998	110.00	110.00	107.50	107.50
626	NASDAQ	PNBK	Thu, Apr 16, 1998	113.13	113.13	110.00	110.00
625	NASDAQ	PNBK	Wed, Apr 15, 1998	113.75	113.75	110.00	111.25
624	NASDAQ	PNBK	Tue, Apr 14, 1998	110.00	115.00	110.00	115.00
623	NASDAQ	PNBK	Mon, Apr 13, 1998	110.00	110.00	106.25	110.00
622	NASDAQ	PNBK	Thu, Apr 9, 1998	110.00	110.00	106.25	106.25
621	NASDAQ	PNBK	Wed, Apr 8, 1998	111.25	111.25	102.50	102.50
620	NASDAQ	PNBK	Tue, Apr 7, 1998	111.25	111.25	105.00	108.75
619	NASDAQ	PNBK	Mon, Apr 6, 1998	108.75	112.50	103.75	112.50
618	NASDAQ	PNBK	Fri, Apr 3, 1998	102.50	102.50	102.50	102.50
617	NASDAQ	PNBK	Thu, Apr 2, 1998	108.13	108.13	102.50	107.50
616	NASDAQ	PNBK	Wed, Apr 1, 1998	103.75	108.75	103.13	108.75
615	NASDAQ	PNBK	Tue, Mar 31, 1998	113.75	113.75	108.75	108.75
614	NASDAQ	PNBK	Mon, Mar 30, 1998	105.00	105.00	101.25	101.25
613	NASDAQ	PNBK	Fri, Mar 27, 1998	110.00	116.25	110.00	112.50
612	NASDAQ	PNBK	Thu, Mar 26, 1998	105.00	110.00	105.00	109.38
611	NASDAQ	PNBK	Wed, Mar 25, 1998	110.00	113.75	110.00	111.25
610	NASDAQ	PNBK	Tue, Mar 24, 1998	113.75	113.75	105.00	110.00
609	NASDAQ	PNBK	Mon, Mar 23, 1998	110.00	110.00	105.00	108.75
608	NASDAQ	PNBK	Fri, Mar 20, 1998	105.00	110.00	105.00	105.00
607	NASDAQ	PNBK	Thu, Mar 19, 1998	105.00	110.00	100.00	100.00
606	NASDAQ	PNBK	Wed, Mar 18, 1998	112.50	116.25	102.50	102.50
605	NASDAQ	PNBK	Tue, Mar 17, 1998	101.25	111.25	100.00	100.00
604	NASDAQ	PNBK	Mon, Mar 16, 1998	105.00	111.25	101.25	101.25
603	NASDAQ	PNBK	Fri, Mar 13, 1998	110.00	111.25	97.50	105.00
602	NASDAQ	PNBK	Thu, Mar 12, 1998	110.00	112.50	102.50	105.00
601	NASDAQ	PNBK	Wed, Mar 11, 1998	87.50	112.50	87.50	110.00
600	NASDAQ	PNBK	Tue, Mar 10, 1998	87.50	90.00	81.25	90.00
599	NASDAQ	PNBK	Mon, Mar 9, 1998	85.00	87.50	81.25	87.50
598	NASDAQ	PNBK	Fri, Mar 6, 1998	81.25	85.00	81.25	85.00
597	NASDAQ	PNBK	Thu, Mar 5, 1998	80.00	80.00	76.25	80.00
596	NASDAQ	PNBK	Tue, Mar 3, 1998	77.50	78.75	77.50	78.75
595	NASDAQ	PNBK	Thu, Feb 26, 1998	73.75	75.00	73.75	75.00
594	NASDAQ	PNBK	Wed, Feb 25, 1998	77.50	78.75	75.00	75.00
593	NASDAQ	PNBK	Tue, Feb 24, 1998	75.00	75.00	75.00	75.00
592	NASDAQ	PNBK	Mon, Feb 23, 1998	80.00	80.00	77.50	78.75
591	NASDAQ	PNBK	Fri, Feb 20, 1998	75.00	77.50	75.00	77.50
590	NASDAQ	PNBK	Thu, Feb 19, 1998	75.00	75.00	75.00	75.00
589	NASDAQ	PNBK	Wed, Feb 18, 1998	75.00	75.00	75.00	75.00
588	NASDAQ	PNBK	Tue, Feb 17, 1998	75.00	75.00	72.50	72.50
587	NASDAQ	PNBK	Fri, Feb 13, 1998	75.00	75.00	75.00	75.00
586	NASDAQ	PNBK	Thu, Feb 12, 1998	75.00	77.50	75.00	77.50
585	NASDAQ	PNBK	Wed, Feb 11, 1998	75.00	78.75	75.00	75.00
584	NASDAQ	PNBK	Tue, Feb 10, 1998	70.00	75.00	70.00	75.00
583	NASDAQ	PNBK	Mon, Feb 9, 1998	75.00	75.00	75.00	75.00
582	NASDAQ	PNBK	Fri, Feb 6, 1998	71.25	71.25	71.25	71.25
581	NASDAQ	PNBK	Thu, Feb 5, 1998	70.00	70.00	70.00	70.00
580	NASDAQ	PNBK	Wed, Feb 4, 1998	73.75	73.75	73.75	73.75
579	NASDAQ	PNBK	Tue, Feb 3, 1998	71.25	71.25	71.25	71.25
578	NASDAQ	PNBK	Mon, Feb 2, 1998	71.25	71.25	71.25	71.25
577	NASDAQ	PNBK	Wed, Jan 28, 1998	70.00	73.75	70.00	72.50
576	NASDAQ	PNBK	Tue, Jan 27, 1998	70.00	71.25	70.00	70.00
575	NASDAQ	PNBK	Mon, Jan 26, 1998	71.25	71.25	71.25	71.25
574	NASDAQ	PNBK	Fri, Jan 23, 1998	72.50	72.50	72.50	72.50
573	NASDAQ	PNBK	Thu, Jan 22, 1998	72.50	72.50	72.50	72.50
572	NASDAQ	PNBK	Wed, Jan 21, 1998	72.50	72.50	72.50	72.50
571	NASDAQ	PNBK	Tue, Jan 20, 1998	70.00	70.00	70.00	70.00
570	NASDAQ	PNBK	Fri, Jan 16, 1998	71.25	71.25	70.00	70.00
569	NASDAQ	PNBK	Thu, Jan 15, 1998	70.63	70.63	70.00	70.00
568	NASDAQ	PNBK	Wed, Jan 14, 1998	68.75	68.75	68.75	68.75
567	NASDAQ	PNBK	Tue, Jan 13, 1998	68.75	68.75	68.75	68.75
566	NASDAQ	PNBK	Mon, Jan 12, 1998	68.75	68.75	68.75	68.75
565	NASDAQ	PNBK	Fri, Jan 9, 1998	68.75	68.75	68.75	68.75
564	NASDAQ	PNBK	Thu, Jan 8, 1998	70.00	70.00	67.50	70.00
563	NASDAQ	PNBK	Wed, Jan 7, 1998	68.75	70.00	68.13	68.75
562	NASDAQ	PNBK	Tue, Jan 6, 1998	68.75	70.00	68.13	70.00
561	NASDAQ	PNBK	Mon, Jan 5, 1998	72.50	72.50	69.38	70.00
560	NASDAQ	PNBK	Fri, Jan 2, 1998	68.75	72.50	68.75	72.50
559	NASDAQ	PNBK	Wed, Dec 31, 1997	65.00	67.50	65.00	67.50
558	NASDAQ	PNBK	Wed, Dec 17, 1997	67.50	67.50	65.00	65.00
557	NASDAQ	PNBK	Tue, Dec 16, 1997	67.50	68.75	67.50	68.75
556	NASDAQ	PNBK	Mon, Dec 15, 1997	67.19	68.75	67.19	68.75
555	NASDAQ	PNBK	Fri, Dec 12, 1997	67.50	67.50	63.75	67.19
554	NASDAQ	PNBK	Thu, Dec 11, 1997	67.50	67.50	63.75	63.75
553	NASDAQ	PNBK	Wed, Dec 10, 1997	63.75	67.50	63.75	67.50
552	NASDAQ	PNBK	Tue, Dec 9, 1997	63.75	67.50	63.75	67.50
551	NASDAQ	PNBK	Mon, Dec 8, 1997	66.25	66.25	65.00	66.25
550	NASDAQ	PNBK	Fri, Dec 5, 1997	65.00	66.25	65.00	66.25
549	NASDAQ	PNBK	Thu, Dec 4, 1997	63.75	63.75	63.75	63.75
548	NASDAQ	PNBK	Wed, Dec 3, 1997	63.75	63.75	63.75	63.75
547	NASDAQ	PNBK	Tue, Dec 2, 1997	65.00	65.00	60.00	62.50
546	NASDAQ	PNBK	Mon, Dec 1, 1997	67.50	67.50	67.50	67.50
545	NASDAQ	PNBK	Tue, Nov 25, 1997	66.25	66.25	66.25	66.25
544	NASDAQ	PNBK	Mon, Nov 24, 1997	67.50	67.50	66.25	66.25
543	NASDAQ	PNBK	Fri, Nov 21, 1997	70.00	70.00	70.00	70.00
542	NASDAQ	PNBK	Thu, Nov 20, 1997	69.38	71.25	67.50	67.50
541	NASDAQ	PNBK	Mon, Nov 17, 1997	67.50	67.50	67.50	67.50
540	NASDAQ	PNBK	Fri, Nov 14, 1997	70.00	70.00	67.50	67.50
539	NASDAQ	PNBK	Thu, Nov 13, 1997	65.63	68.75	65.63	68.75
538	NASDAQ	PNBK	Wed, Nov 12, 1997	65.63	65.63	65.63	65.63
537	NASDAQ	PNBK	Mon, Nov 10, 1997	67.50	68.75	67.50	68.75
536	NASDAQ	PNBK	Fri, Nov 7, 1997	68.75	68.75	68.75	68.75
535	NASDAQ	PNBK	Thu, Nov 6, 1997	65.63	65.63	65.63	65.63
534	NASDAQ	PNBK	Wed, Nov 5, 1997	67.50	67.50	65.00	65.00
533	NASDAQ	PNBK	Tue, Nov 4, 1997	68.75	68.75	67.50	67.50
532	NASDAQ	PNBK	Mon, Nov 3, 1997	68.75	68.75	68.75	68.75
531	NASDAQ	PNBK	Fri, Oct 31, 1997	70.00	70.00	68.75	68.75
530	NASDAQ	PNBK	Thu, Oct 30, 1997	70.00	70.00	70.00	70.00
529	NASDAQ	PNBK	Tue, Oct 28, 1997	65.00	67.50	65.00	67.50
528	NASDAQ	PNBK	Mon, Oct 27, 1997	70.00	70.00	70.00	70.00
527	NASDAQ	PNBK	Fri, Oct 24, 1997	69.38	70.00	65.00	65.00
526	NASDAQ	PNBK	Wed, Oct 22, 1997	70.00	70.63	70.00	70.63
525	NASDAQ	PNBK	Tue, Oct 21, 1997	69.38	70.63	69.38	70.63
524	NASDAQ	PNBK	Mon, Oct 20, 1997	69.38	70.63	68.75	68.75
523	NASDAQ	PNBK	Fri, Oct 17, 1997	70.00	70.00	68.75	68.75
522	NASDAQ	PNBK	Thu, Oct 16, 1997	70.00	70.00	67.50	67.50
521	NASDAQ	PNBK	Wed, Oct 15, 1997	70.63	70.63	68.75	70.00
520	NASDAQ	PNBK	Tue, Oct 14, 1997	70.00	70.63	70.00	70.63
519	NASDAQ	PNBK	Mon, Oct 13, 1997	66.25	66.25	66.25	66.25
518	NASDAQ	PNBK	Fri, Oct 10, 1997	70.63	70.63	67.50	68.75
517	NASDAQ	PNBK	Thu, Oct 9, 1997	73.75	73.75	70.00	70.63
516	NASDAQ	PNBK	Wed, Oct 8, 1997	73.75	77.50	66.25	66.25
515	NASDAQ	PNBK	Tue, Oct 7, 1997	82.50	82.50	77.50	77.50
514	NASDAQ	PNBK	Mon, Oct 6, 1997	67.50	82.50	67.50	81.25
513	NASDAQ	PNBK	Fri, Oct 3, 1997	68.75	68.75	60.00	68.75
512	NASDAQ	PNBK	Thu, Oct 2, 1997	67.50	68.75	65.00	68.75
511	NASDAQ	PNBK	Wed, Oct 1, 1997	68.75	68.75	65.00	65.00
510	NASDAQ	PNBK	Tue, Sep 30, 1997	66.88	66.88	65.00	66.88
509	NASDAQ	PNBK	Mon, Sep 29, 1997	67.50	67.50	63.75	65.00
508	NASDAQ	PNBK	Fri, Sep 26, 1997	66.25	67.50	66.25	67.50
507	NASDAQ	PNBK	Thu, Sep 25, 1997	65.00	66.25	65.00	65.00
506	NASDAQ	PNBK	Wed, Sep 24, 1997	66.25	66.25	62.50	62.50
505	NASDAQ	PNBK	Tue, Sep 23, 1997	65.00	65.00	61.25	65.00
504	NASDAQ	PNBK	Mon, Sep 22, 1997	62.50	67.50	61.25	65.00
503	NASDAQ	PNBK	Fri, Sep 19, 1997	63.75	63.75	60.00	62.50
502	NASDAQ	PNBK	Thu, Sep 18, 1997	58.75	58.75	58.75	58.75
501	NASDAQ	PNBK	Tue, Sep 16, 1997	60.00	62.50	58.75	59.38
500	NASDAQ	PNBK	Mon, Sep 15, 1997	65.00	65.00	58.75	61.25
499	NASDAQ	PNBK	Fri, Sep 12, 1997	62.50	65.00	58.75	58.75
498	NASDAQ	PNBK	Wed, Sep 10, 1997	58.75	58.75	58.75	58.75
497	NASDAQ	PNBK	Tue, Sep 9, 1997	58.75	58.75	58.75	58.75
496	NASDAQ	PNBK	Fri, Sep 5, 1997	61.25	61.25	60.00	60.00
495	NASDAQ	PNBK	Thu, Sep 4, 1997	60.00	61.25	60.00	60.00
494	NASDAQ	PNBK	Fri, Aug 29, 1997	62.50	62.50	62.50	62.50
493	NASDAQ	PNBK	Thu, Aug 28, 1997	58.75	58.75	58.75	58.75
492	NASDAQ	PNBK	Wed, Aug 27, 1997	58.75	58.75	58.75	58.75
491	NASDAQ	PNBK	Fri, Aug 22, 1997	60.00	60.00	60.00	60.00
490	NASDAQ	PNBK	Wed, Aug 20, 1997	58.75	60.00	58.75	60.00
489	NASDAQ	PNBK	Mon, Aug 18, 1997	58.75	60.00	58.75	58.75
488	NASDAQ	PNBK	Fri, Aug 15, 1997	55.00	61.25	55.00	60.00
487	NASDAQ	PNBK	Thu, Aug 14, 1997	58.75	58.75	53.75	53.75
486	NASDAQ	PNBK	Wed, Aug 13, 1997	58.75	58.75	58.75	58.75
485	NASDAQ	PNBK	Fri, Aug 8, 1997	60.00	61.25	60.00	61.25
484	NASDAQ	PNBK	Wed, Aug 6, 1997	60.00	60.00	60.00	60.00
483	NASDAQ	PNBK	Tue, Aug 5, 1997	61.25	62.50	61.25	62.50
482	NASDAQ	PNBK	Mon, Aug 4, 1997	60.00	65.00	60.00	60.00
481	NASDAQ	PNBK	Wed, Jul 30, 1997	60.00	60.00	60.00	60.00
480	NASDAQ	PNBK	Tue, Jul 29, 1997	61.25	61.25	61.25	61.25
479	NASDAQ	PNBK	Mon, Jul 28, 1997	66.25	66.25	66.25	66.25
478	NASDAQ	PNBK	Fri, Jul 25, 1997	61.25	61.25	60.00	61.25
477	NASDAQ	PNBK	Wed, Jul 23, 1997	60.00	66.25	60.00	66.25
476	NASDAQ	PNBK	Tue, Jul 22, 1997	61.25	61.25	61.25	61.25
475	NASDAQ	PNBK	Thu, Jul 17, 1997	60.00	62.50	60.00	60.00
474	NASDAQ	PNBK	Wed, Jul 16, 1997	62.50	62.50	60.00	60.00
473	NASDAQ	PNBK	Tue, Jul 15, 1997	60.00	60.00	60.00	60.00
472	NASDAQ	PNBK	Mon, Jul 14, 1997	62.50	62.50	62.50	62.50
471	NASDAQ	PNBK	Fri, Jul 11, 1997	62.50	62.50	62.50	62.50
470	NASDAQ	PNBK	Thu, Jul 10, 1997	62.50	62.50	62.50	62.50
469	NASDAQ	PNBK	Wed, Jul 9, 1997	66.25	66.25	66.25	66.25
468	NASDAQ	PNBK	Tue, Jul 1, 1997	62.50	66.25	62.50	66.25
467	NASDAQ	PNBK	Thu, Jun 26, 1997	65.00	65.00	65.00	65.00
466	NASDAQ	PNBK	Wed, Jun 25, 1997	65.00	65.00	65.00	65.00
465	NASDAQ	PNBK	Tue, Jun 24, 1997	65.00	65.00	65.00	65.00
464	NASDAQ	PNBK	Fri, Jun 20, 1997	65.00	65.00	61.25	61.25
463	NASDAQ	PNBK	Wed, Jun 18, 1997	65.00	65.00	65.00	65.00
462	NASDAQ	PNBK	Mon, Jun 16, 1997	68.75	68.75	67.50	68.75
461	NASDAQ	PNBK	Wed, Jun 11, 1997	65.00	65.00	65.00	65.00
460	NASDAQ	PNBK	Tue, Jun 10, 1997	63.91	67.50	63.91	67.50
459	NASDAQ	PNBK	Mon, Jun 9, 1997	61.25	65.00	61.25	63.75
458	NASDAQ	PNBK	Fri, Jun 6, 1997	65.00	65.00	65.00	65.00
457	NASDAQ	PNBK	Thu, Jun 5, 1997	63.75	63.75	63.75	63.75
456	NASDAQ	PNBK	Wed, Jun 4, 1997	61.25	61.25	61.25	61.25
455	NASDAQ	PNBK	Mon, Jun 2, 1997	62.50	62.50	62.50	62.50
454	NASDAQ	PNBK	Fri, May 30, 1997	62.50	62.50	62.50	62.50
453	NASDAQ	PNBK	Wed, May 28, 1997	62.50	62.50	62.50	62.50
452	NASDAQ	PNBK	Tue, May 27, 1997	62.50	62.50	62.50	62.50
451	NASDAQ	PNBK	Wed, May 21, 1997	61.25	62.50	61.25	62.50
450	NASDAQ	PNBK	Tue, May 20, 1997	57.50	57.50	57.50	57.50
449	NASDAQ	PNBK	Mon, May 19, 1997	60.00	60.00	57.50	57.50
448	NASDAQ	PNBK	Thu, May 15, 1997	61.25	61.25	60.00	60.00
447	NASDAQ	PNBK	Wed, May 14, 1997	61.25	61.25	61.25	61.25
446	NASDAQ	PNBK	Tue, May 13, 1997	61.25	61.25	61.25	61.25
445	NASDAQ	PNBK	Mon, May 12, 1997	61.25	61.25	61.25	61.25
444	NASDAQ	PNBK	Fri, May 9, 1997	61.25	61.25	61.25	61.25
443	NASDAQ	PNBK	Wed, May 7, 1997	61.25	61.25	61.25	61.25
442	NASDAQ	PNBK	Mon, May 5, 1997	63.75	63.75	61.25	61.25
441	NASDAQ	PNBK	Fri, May 2, 1997	61.88	61.88	61.88	61.88
440	NASDAQ	PNBK	Wed, Apr 30, 1997	60.00	60.00	60.00	60.00
439	NASDAQ	PNBK	Mon, Apr 28, 1997	60.00	60.00	60.00	60.00
438	NASDAQ	PNBK	Thu, Apr 24, 1997	60.00	60.00	60.00	60.00
437	NASDAQ	PNBK	Wed, Apr 23, 1997	62.50	62.50	60.00	62.50
436	NASDAQ	PNBK	Tue, Apr 22, 1997	62.50	62.50	60.00	60.00
435	NASDAQ	PNBK	Wed, Apr 16, 1997	60.00	60.00	60.00	60.00
434	NASDAQ	PNBK	Tue, Apr 15, 1997	60.00	60.00	56.25	56.25
433	NASDAQ	PNBK	Mon, Apr 14, 1997	62.50	62.50	62.50	62.50
432	NASDAQ	PNBK	Fri, Apr 11, 1997	60.00	62.50	60.00	60.00
431	NASDAQ	PNBK	Thu, Apr 10, 1997	60.00	60.00	60.00	60.00
430	NASDAQ	PNBK	Wed, Apr 9, 1997	62.50	62.50	60.00	60.00
429	NASDAQ	PNBK	Tue, Apr 8, 1997	63.75	65.00	62.50	62.50
428	NASDAQ	PNBK	Fri, Apr 4, 1997	65.00	65.00	65.00	65.00
427	NASDAQ	PNBK	Thu, Apr 3, 1997	65.00	65.00	63.75	65.00
426	NASDAQ	PNBK	Wed, Apr 2, 1997	63.75	65.00	63.75	65.00
425	NASDAQ	PNBK	Tue, Apr 1, 1997	63.75	65.00	63.75	65.00
424	NASDAQ	PNBK	Mon, Mar 31, 1997	65.00	65.00	62.50	65.00
423	NASDAQ	PNBK	Tue, Mar 25, 1997	63.75	63.75	63.75	63.75
422	NASDAQ	PNBK	Mon, Mar 24, 1997	65.00	66.25	63.75	63.75
421	NASDAQ	PNBK	Wed, Mar 19, 1997	63.75	65.00	63.75	65.00
420	NASDAQ	PNBK	Tue, Mar 18, 1997	65.00	65.00	63.75	63.75
419	NASDAQ	PNBK	Fri, Mar 14, 1997	66.25	66.25	65.00	65.00
418	NASDAQ	PNBK	Thu, Mar 13, 1997	63.75	63.75	63.75	63.75
417	NASDAQ	PNBK	Wed, Mar 12, 1997	63.75	63.75	63.75	63.75
416	NASDAQ	PNBK	Tue, Mar 11, 1997	66.25	66.25	66.25	66.25
415	NASDAQ	PNBK	Mon, Mar 10, 1997	65.00	65.00	63.75	65.00
414	NASDAQ	PNBK	Fri, Mar 7, 1997	63.75	63.75	63.75	63.75
413	NASDAQ	PNBK	Fri, Feb 28, 1997	63.75	63.75	63.75	63.75
412	NASDAQ	PNBK	Wed, Feb 26, 1997	67.50	67.50	64.38	64.38
411	NASDAQ	PNBK	Tue, Feb 25, 1997	65.00	68.75	65.00	68.75
410	NASDAQ	PNBK	Mon, Feb 24, 1997	65.00	65.00	65.00	65.00
409	NASDAQ	PNBK	Fri, Feb 21, 1997	65.00	65.00	65.00	65.00
408	NASDAQ	PNBK	Thu, Feb 20, 1997	67.50	68.75	65.00	65.00
407	NASDAQ	PNBK	Tue, Feb 18, 1997	65.00	65.00	60.00	60.00
406	NASDAQ	PNBK	Thu, Feb 13, 1997	65.00	65.00	62.50	65.00
405	NASDAQ	PNBK	Wed, Feb 12, 1997	65.00	65.00	62.50	65.00
404	NASDAQ	PNBK	Mon, Feb 10, 1997	65.00	65.00	65.00	65.00
403	NASDAQ	PNBK	Fri, Feb 7, 1997	61.25	65.00	61.25	65.00
402	NASDAQ	PNBK	Wed, Feb 5, 1997	60.00	65.00	60.00	61.25
401	NASDAQ	PNBK	Mon, Feb 3, 1997	60.00	60.00	60.00	60.00
400	NASDAQ	PNBK	Fri, Jan 31, 1997	63.75	63.75	63.75	63.75
399	NASDAQ	PNBK	Wed, Jan 29, 1997	60.00	60.00	60.00	60.00
398	NASDAQ	PNBK	Tue, Jan 28, 1997	60.00	60.00	60.00	60.00
397	NASDAQ	PNBK	Mon, Jan 27, 1997	62.50	62.50	61.25	61.25
396	NASDAQ	PNBK	Fri, Jan 24, 1997	62.50	62.50	62.50	62.50
395	NASDAQ	PNBK	Thu, Jan 23, 1997	62.50	62.50	62.50	62.50
394	NASDAQ	PNBK	Wed, Jan 22, 1997	62.50	65.00	61.25	62.50
393	NASDAQ	PNBK	Mon, Jan 20, 1997	66.25	66.25	61.25	61.25
392	NASDAQ	PNBK	Fri, Jan 17, 1997	66.25	66.25	66.25	66.25
391	NASDAQ	PNBK	Wed, Jan 15, 1997	60.00	60.00	58.75	58.75
390	NASDAQ	PNBK	Tue, Jan 14, 1997	62.50	62.50	62.50	62.50
389	NASDAQ	PNBK	Mon, Jan 13, 1997	62.50	62.50	62.50	62.50
388	NASDAQ	PNBK	Fri, Jan 10, 1997	62.50	62.50	62.50	62.50
387	NASDAQ	PNBK	Thu, Jan 9, 1997	62.50	62.50	62.50	62.50
386	NASDAQ	PNBK	Wed, Jan 8, 1997	62.50	62.50	62.50	62.50
385	NASDAQ	PNBK	Tue, Jan 7, 1997	70.00	70.00	62.50	62.50
384	NASDAQ	PNBK	Fri, Jan 3, 1997	62.50	62.50	62.50	62.50
383	NASDAQ	PNBK	Thu, Jan 2, 1997	62.50	62.50	62.50	62.50
382	NASDAQ	PNBK	Tue, Dec 31, 1996	70.00	70.00	62.50	62.50
381	NASDAQ	PNBK	Mon, Dec 30, 1996	70.00	70.00	70.00	70.00
380	NASDAQ	PNBK	Thu, Dec 26, 1996	62.50	62.50	62.50	62.50
379	NASDAQ	PNBK	Mon, Dec 23, 1996	65.00	65.00	65.00	65.00
378	NASDAQ	PNBK	Fri, Dec 20, 1996	61.25	61.25	61.25	61.25
377	NASDAQ	PNBK	Thu, Dec 19, 1996	65.00	65.00	65.00	65.00
376	NASDAQ	PNBK	Wed, Dec 18, 1996	62.50	64.06	62.50	64.06
375	NASDAQ	PNBK	Tue, Dec 17, 1996	60.00	62.50	60.00	62.50
374	NASDAQ	PNBK	Thu, Dec 12, 1996	65.00	65.00	65.00	65.00
373	NASDAQ	PNBK	Wed, Dec 11, 1996	65.00	65.00	65.00	65.00
372	NASDAQ	PNBK	Tue, Dec 10, 1996	60.00	60.00	60.00	60.00
371	NASDAQ	PNBK	Mon, Dec 9, 1996	65.00	65.00	65.00	65.00
370	NASDAQ	PNBK	Fri, Dec 6, 1996	65.00	65.00	65.00	65.00
369	NASDAQ	PNBK	Wed, Dec 4, 1996	60.00	60.00	60.00	60.00
368	NASDAQ	PNBK	Tue, Dec 3, 1996	65.00	65.00	65.00	65.00
367	NASDAQ	PNBK	Mon, Dec 2, 1996	60.00	60.00	60.00	60.00
366	NASDAQ	PNBK	Fri, Nov 29, 1996	65.00	65.00	65.00	65.00
365	NASDAQ	PNBK	Tue, Nov 26, 1996	65.00	65.00	65.00	65.00
364	NASDAQ	PNBK	Fri, Nov 22, 1996	60.00	65.00	60.00	65.00
363	NASDAQ	PNBK	Fri, Nov 15, 1996	61.25	61.25	61.25	61.25
362	NASDAQ	PNBK	Thu, Nov 14, 1996	61.25	61.25	61.25	61.25
361	NASDAQ	PNBK	Wed, Nov 13, 1996	61.25	62.50	61.25	62.50
360	NASDAQ	PNBK	Tue, Nov 12, 1996	62.50	62.50	62.50	62.50
359	NASDAQ	PNBK	Mon, Nov 11, 1996	62.50	62.50	62.50	62.50
358	NASDAQ	PNBK	Fri, Nov 8, 1996	65.00	65.00	61.25	61.25
357	NASDAQ	PNBK	Thu, Nov 7, 1996	65.00	65.00	65.00	65.00
356	NASDAQ	PNBK	Wed, Nov 6, 1996	60.00	65.00	60.00	65.00
355	NASDAQ	PNBK	Tue, Nov 5, 1996	60.00	60.00	60.00	60.00
354	NASDAQ	PNBK	Mon, Nov 4, 1996	61.25	65.00	61.25	65.00
353	NASDAQ	PNBK	Thu, Oct 31, 1996	67.50	67.50	65.00	65.00
352	NASDAQ	PNBK	Wed, Oct 30, 1996	68.75	68.75	67.50	67.50
351	NASDAQ	PNBK	Tue, Oct 29, 1996	68.75	68.75	68.75	68.75
350	NASDAQ	PNBK	Mon, Oct 28, 1996	67.50	67.50	67.50	67.50
349	NASDAQ	PNBK	Thu, Oct 24, 1996	67.50	67.50	63.75	63.75
348	NASDAQ	PNBK	Wed, Oct 23, 1996	68.75	68.75	68.75	68.75
347	NASDAQ	PNBK	Tue, Oct 22, 1996	67.50	67.50	63.75	63.75
346	NASDAQ	PNBK	Mon, Oct 21, 1996	65.00	67.50	63.75	65.00
345	NASDAQ	PNBK	Fri, Oct 18, 1996	68.75	68.75	68.75	68.75
344	NASDAQ	PNBK	Thu, Oct 17, 1996	63.75	67.50	63.75	67.50
343	NASDAQ	PNBK	Tue, Oct 8, 1996	63.75	63.75	63.75	63.75
342	NASDAQ	PNBK	Thu, Oct 3, 1996	63.75	63.75	63.75	63.75
341	NASDAQ	PNBK	Wed, Oct 2, 1996	70.00	70.00	70.00	70.00
340	NASDAQ	PNBK	Tue, Oct 1, 1996	63.75	63.75	63.75	63.75
339	NASDAQ	PNBK	Mon, Sep 30, 1996	70.00	70.00	70.00	70.00
338	NASDAQ	PNBK	Fri, Sep 27, 1996	65.00	70.00	65.00	65.00
337	NASDAQ	PNBK	Thu, Sep 26, 1996	65.00	65.00	65.00	65.00
336	NASDAQ	PNBK	Wed, Sep 25, 1996	71.25	71.25	71.25	71.25
335	NASDAQ	PNBK	Mon, Sep 23, 1996	68.75	70.00	65.00	70.00
334	NASDAQ	PNBK	Fri, Sep 20, 1996	66.25	66.25	66.25	66.25
333	NASDAQ	PNBK	Tue, Sep 17, 1996	62.50	62.50	62.50	62.50
332	NASDAQ	PNBK	Mon, Sep 16, 1996	62.50	62.50	62.50	62.50
331	NASDAQ	PNBK	Thu, Sep 12, 1996	60.00	65.00	60.00	65.00
330	NASDAQ	PNBK	Mon, Sep 9, 1996	60.00	62.50	60.00	62.50
329	NASDAQ	PNBK	Fri, Sep 6, 1996	60.00	65.00	60.00	65.00
328	NASDAQ	PNBK	Fri, Aug 30, 1996	60.00	60.00	60.00	60.00
327	NASDAQ	PNBK	Tue, Aug 27, 1996	65.00	65.00	65.00	65.00
326	NASDAQ	PNBK	Wed, Aug 21, 1996	60.00	60.00	60.00	60.00
325	NASDAQ	PNBK	Mon, Aug 19, 1996	60.00	60.00	60.00	60.00
324	NASDAQ	PNBK	Wed, Aug 14, 1996	65.00	65.00	65.00	65.00
323	NASDAQ	PNBK	Mon, Aug 12, 1996	60.00	60.00	60.00	60.00
322	NASDAQ	PNBK	Thu, Aug 8, 1996	62.50	65.00	62.50	62.50
321	NASDAQ	PNBK	Thu, Aug 1, 1996	62.50	62.50	62.50	62.50
320	NASDAQ	PNBK	Tue, Jul 30, 1996	62.50	62.50	62.50	62.50
319	NASDAQ	PNBK	Mon, Jul 29, 1996	65.00	65.00	65.00	65.00
318	NASDAQ	PNBK	Tue, Jul 23, 1996	65.00	66.25	65.00	66.25
317	NASDAQ	PNBK	Thu, Jul 18, 1996	65.00	68.13	65.00	68.13
316	NASDAQ	PNBK	Wed, Jul 17, 1996	66.25	66.25	66.25	66.25
315	NASDAQ	PNBK	Tue, Jul 16, 1996	65.00	65.00	65.00	65.00
314	NASDAQ	PNBK	Thu, Jul 11, 1996	66.25	70.00	66.25	70.00
313	NASDAQ	PNBK	Wed, Jul 10, 1996	65.00	65.31	65.00	65.00
312	NASDAQ	PNBK	Tue, Jul 9, 1996	66.25	66.25	66.25	66.25
311	NASDAQ	PNBK	Mon, Jul 8, 1996	65.00	65.00	65.00	65.00
310	NASDAQ	PNBK	Wed, Jul 3, 1996	65.00	65.00	65.00	65.00
309	NASDAQ	PNBK	Tue, Jul 2, 1996	65.00	67.50	65.00	65.00
308	NASDAQ	PNBK	Mon, Jul 1, 1996	65.00	65.00	65.00	65.00
307	NASDAQ	PNBK	Fri, Jun 28, 1996	65.00	65.00	65.00	65.00
306	NASDAQ	PNBK	Thu, Jun 27, 1996	65.00	65.00	65.00	65.00
305	NASDAQ	PNBK	Tue, Jun 25, 1996	65.00	65.00	65.00	65.00
304	NASDAQ	PNBK	Mon, Jun 24, 1996	65.00	66.25	65.00	65.00
303	NASDAQ	PNBK	Fri, Jun 21, 1996	65.00	65.00	65.00	65.00
302	NASDAQ	PNBK	Tue, Jun 18, 1996	65.00	65.00	65.00	65.00
301	NASDAQ	PNBK	Mon, Jun 17, 1996	70.00	70.00	65.00	65.00
300	NASDAQ	PNBK	Fri, Jun 14, 1996	70.00	70.00	70.00	70.00
299	NASDAQ	PNBK	Tue, Jun 11, 1996	65.00	65.00	65.00	65.00
298	NASDAQ	PNBK	Fri, Jun 7, 1996	70.00	70.00	70.00	70.00
297	NASDAQ	PNBK	Thu, Jun 6, 1996	65.00	65.00	65.00	65.00
296	NASDAQ	PNBK	Thu, May 30, 1996	70.00	70.00	70.00	70.00
295	NASDAQ	PNBK	Wed, May 29, 1996	65.00	70.00	65.00	70.00
294	NASDAQ	PNBK	Fri, May 24, 1996	65.00	65.00	65.00	65.00
293	NASDAQ	PNBK	Thu, May 23, 1996	65.00	65.00	65.00	65.00
292	NASDAQ	PNBK	Mon, May 20, 1996	65.00	65.00	65.00	65.00
291	NASDAQ	PNBK	Fri, May 17, 1996	65.00	70.00	65.00	70.00
290	NASDAQ	PNBK	Thu, May 16, 1996	67.50	67.50	65.00	65.00
289	NASDAQ	PNBK	Wed, May 15, 1996	70.00	70.00	70.00	70.00
288	NASDAQ	PNBK	Tue, May 14, 1996	70.00	73.75	70.00	72.50
287	NASDAQ	PNBK	Mon, May 13, 1996	73.75	73.75	72.50	72.50
286	NASDAQ	PNBK	Thu, May 9, 1996	70.00	70.00	70.00	70.00
285	NASDAQ	PNBK	Mon, May 6, 1996	70.00	70.00	70.00	70.00
284	NASDAQ	PNBK	Fri, May 3, 1996	70.00	70.00	70.00	70.00
283	NASDAQ	PNBK	Thu, May 2, 1996	70.00	70.00	70.00	70.00
282	NASDAQ	PNBK	Wed, May 1, 1996	70.00	71.25	70.00	70.63
281	NASDAQ	PNBK	Tue, Apr 30, 1996	73.75	73.75	70.00	70.00
280	NASDAQ	PNBK	Mon, Apr 29, 1996	70.00	70.00	70.00	70.00
279	NASDAQ	PNBK	Thu, Apr 25, 1996	70.00	73.75	70.00	72.50
278	NASDAQ	PNBK	Thu, Apr 18, 1996	70.00	70.00	70.00	70.00
277	NASDAQ	PNBK	Wed, Apr 17, 1996	70.00	70.00	70.00	70.00
276	NASDAQ	PNBK	Tue, Apr 16, 1996	70.00	70.00	70.00	70.00
275	NASDAQ	PNBK	Mon, Apr 15, 1996	70.00	70.00	70.00	70.00
274	NASDAQ	PNBK	Fri, Apr 12, 1996	73.75	73.75	72.50	72.50
273	NASDAQ	PNBK	Thu, Apr 11, 1996	70.00	70.00	70.00	70.00
272	NASDAQ	PNBK	Wed, Apr 10, 1996	70.00	70.00	70.00	70.00
271	NASDAQ	PNBK	Tue, Apr 9, 1996	73.75	73.75	72.50	73.75
270	NASDAQ	PNBK	Thu, Apr 4, 1996	70.00	70.00	70.00	70.00
269	NASDAQ	PNBK	Mon, Apr 1, 1996	72.50	73.75	70.00	70.00
268	NASDAQ	PNBK	Fri, Mar 29, 1996	71.25	71.25	71.25	71.25
267	NASDAQ	PNBK	Wed, Mar 27, 1996	70.00	72.50	70.00	72.50
266	NASDAQ	PNBK	Tue, Mar 26, 1996	70.00	73.75	70.00	72.50
265	NASDAQ	PNBK	Mon, Mar 25, 1996	70.00	71.25	70.00	71.25
264	NASDAQ	PNBK	Fri, Mar 22, 1996	70.00	70.00	70.00	70.00
263	NASDAQ	PNBK	Thu, Mar 21, 1996	70.00	71.25	70.00	70.00
262	NASDAQ	PNBK	Wed, Mar 20, 1996	70.00	70.00	70.00	70.00
261	NASDAQ	PNBK	Fri, Mar 15, 1996	70.00	70.00	70.00	70.00
260	NASDAQ	PNBK	Thu, Mar 14, 1996	71.25	71.25	71.25	71.25
259	NASDAQ	PNBK	Wed, Mar 13, 1996	72.50	72.50	72.50	72.50
258	NASDAQ	PNBK	Tue, Mar 12, 1996	72.50	72.50	70.00	70.00
257	NASDAQ	PNBK	Mon, Mar 11, 1996	70.00	70.00	70.00	70.00
256	NASDAQ	PNBK	Fri, Mar 8, 1996	70.00	71.25	70.00	71.25
255	NASDAQ	PNBK	Thu, Mar 7, 1996	70.00	70.00	70.00	70.00
254	NASDAQ	PNBK	Tue, Mar 5, 1996	70.00	70.00	70.00	70.00
253	NASDAQ	PNBK	Mon, Mar 4, 1996	70.00	72.50	70.00	70.00
252	NASDAQ	PNBK	Fri, Mar 1, 1996	70.00	70.00	70.00	70.00
251	NASDAQ	PNBK	Wed, Feb 28, 1996	70.00	71.25	70.00	71.25
250	NASDAQ	PNBK	Mon, Feb 26, 1996	73.75	73.75	72.50	72.50
249	NASDAQ	PNBK	Thu, Feb 22, 1996	70.00	70.00	70.00	70.00
248	NASDAQ	PNBK	Tue, Feb 20, 1996	70.00	73.75	70.00	73.75
247	NASDAQ	PNBK	Fri, Feb 16, 1996	73.75	73.75	73.75	73.75
246	NASDAQ	PNBK	Thu, Feb 15, 1996	73.75	73.75	73.75	73.75
245	NASDAQ	PNBK	Wed, Feb 14, 1996	70.00	73.75	70.00	72.50
244	NASDAQ	PNBK	Tue, Feb 13, 1996	73.75	73.75	73.75	73.75
243	NASDAQ	PNBK	Mon, Feb 12, 1996	70.00	70.00	70.00	70.00
242	NASDAQ	PNBK	Fri, Feb 9, 1996	70.00	71.25	70.00	71.25
241	NASDAQ	PNBK	Thu, Feb 8, 1996	73.75	73.75	72.50	73.75
240	NASDAQ	PNBK	Wed, Feb 7, 1996	70.00	71.25	70.00	71.25
239	NASDAQ	PNBK	Mon, Feb 5, 1996	70.00	71.25	70.00	71.25
238	NASDAQ	PNBK	Fri, Feb 2, 1996	70.00	73.75	70.00	70.00
237	NASDAQ	PNBK	Thu, Feb 1, 1996	70.00	70.00	70.00	70.00
236	NASDAQ	PNBK	Wed, Jan 31, 1996	70.00	73.75	70.00	70.00
235	NASDAQ	PNBK	Tue, Jan 30, 1996	70.00	70.00	70.00	70.00
234	NASDAQ	PNBK	Fri, Jan 26, 1996	73.75	73.75	70.00	70.00
233	NASDAQ	PNBK	Thu, Jan 25, 1996	72.50	72.50	72.50	72.50
232	NASDAQ	PNBK	Wed, Jan 24, 1996	70.00	73.75	70.00	73.75
231	NASDAQ	PNBK	Tue, Jan 23, 1996	70.00	70.00	70.00	70.00
230	NASDAQ	PNBK	Mon, Jan 22, 1996	70.00	70.00	70.00	70.00
229	NASDAQ	PNBK	Thu, Jan 18, 1996	70.00	70.00	70.00	70.00
228	NASDAQ	PNBK	Wed, Jan 17, 1996	70.00	70.00	70.00	70.00
227	NASDAQ	PNBK	Tue, Jan 16, 1996	72.50	72.50	72.50	72.50
226	NASDAQ	PNBK	Fri, Jan 12, 1996	72.50	72.50	70.00	70.00
225	NASDAQ	PNBK	Thu, Jan 11, 1996	70.00	70.00	70.00	70.00
224	NASDAQ	PNBK	Tue, Jan 9, 1996	70.00	70.00	70.00	70.00
223	NASDAQ	PNBK	Mon, Jan 8, 1996	70.00	70.00	70.00	70.00
222	NASDAQ	PNBK	Fri, Jan 5, 1996	70.00	70.00	70.00	70.00
221	NASDAQ	PNBK	Thu, Jan 4, 1996	67.50	72.50	67.50	70.00
220	NASDAQ	PNBK	Wed, Jan 3, 1996	71.25	71.25	71.25	71.25
219	NASDAQ	PNBK	Fri, Dec 29, 1995	71.25	71.25	71.25	71.25
218	NASDAQ	PNBK	Thu, Dec 21, 1995	67.50	70.00	67.50	70.00
217	NASDAQ	PNBK	Tue, Dec 19, 1995	65.00	65.00	65.00	65.00
216	NASDAQ	PNBK	Mon, Dec 18, 1995	65.00	65.00	65.00	65.00
215	NASDAQ	PNBK	Fri, Dec 15, 1995	65.00	65.00	65.00	65.00
214	NASDAQ	PNBK	Thu, Dec 14, 1995	65.00	65.00	65.00	65.00
213	NASDAQ	PNBK	Wed, Dec 13, 1995	67.50	67.50	65.00	66.25
212	NASDAQ	PNBK	Fri, Dec 8, 1995	70.00	70.00	70.00	70.00
211	NASDAQ	PNBK	Thu, Dec 7, 1995	65.00	70.00	65.00	68.75
210	NASDAQ	PNBK	Wed, Dec 6, 1995	65.00	65.00	65.00	65.00
209	NASDAQ	PNBK	Tue, Dec 5, 1995	68.75	68.75	63.75	68.75
208	NASDAQ	PNBK	Mon, Dec 4, 1995	68.75	68.75	68.75	68.75
207	NASDAQ	PNBK	Fri, Dec 1, 1995	61.25	61.25	61.25	61.25
206	NASDAQ	PNBK	Thu, Nov 30, 1995	61.25	61.25	61.25	61.25
205	NASDAQ	PNBK	Tue, Nov 28, 1995	61.25	61.25	61.25	61.25
204	NASDAQ	PNBK	Tue, Nov 21, 1995	60.00	60.00	60.00	60.00
203	NASDAQ	PNBK	Fri, Nov 17, 1995	60.00	60.00	60.00	60.00
202	NASDAQ	PNBK	Thu, Nov 16, 1995	61.25	61.25	61.25	61.25
201	NASDAQ	PNBK	Wed, Nov 15, 1995	60.00	60.00	60.00	60.00
200	NASDAQ	PNBK	Tue, Nov 14, 1995	60.00	60.00	60.00	60.00
199	NASDAQ	PNBK	Tue, Nov 7, 1995	60.00	60.00	60.00	60.00
198	NASDAQ	PNBK	Fri, Nov 3, 1995	60.00	61.25	60.00	61.25
197	NASDAQ	PNBK	Wed, Nov 1, 1995	60.00	67.50	60.00	67.50
196	NASDAQ	PNBK	Tue, Oct 31, 1995	58.75	61.25	58.75	60.00
195	NASDAQ	PNBK	Mon, Oct 30, 1995	61.25	61.25	58.75	60.00
194	NASDAQ	PNBK	Fri, Oct 27, 1995	67.50	67.50	67.50	67.50
193	NASDAQ	PNBK	Thu, Oct 26, 1995	60.00	60.31	58.75	58.75
192	NASDAQ	PNBK	Tue, Oct 24, 1995	58.75	58.75	58.75	58.75
191	NASDAQ	PNBK	Thu, Oct 19, 1995	58.75	58.75	58.75	58.75
190	NASDAQ	PNBK	Tue, Oct 17, 1995	57.50	62.50	57.50	61.25
189	NASDAQ	PNBK	Mon, Oct 16, 1995	62.50	62.50	62.50	62.50
188	NASDAQ	PNBK	Thu, Oct 12, 1995	57.50	57.50	57.50	57.50
187	NASDAQ	PNBK	Tue, Oct 10, 1995	62.50	62.50	62.50	62.50
186	NASDAQ	PNBK	Mon, Oct 9, 1995	60.00	62.50	60.00	62.50
185	NASDAQ	PNBK	Fri, Oct 6, 1995	60.00	60.00	60.00	60.00
184	NASDAQ	PNBK	Thu, Oct 5, 1995	60.00	60.00	60.00	60.00
183	NASDAQ	PNBK	Wed, Oct 4, 1995	55.00	55.00	55.00	55.00
182	NASDAQ	PNBK	Tue, Oct 3, 1995	55.00	55.00	55.00	55.00
181	NASDAQ	PNBK	Fri, Sep 29, 1995	55.00	57.50	55.00	55.00
180	NASDAQ	PNBK	Wed, Sep 27, 1995	52.50	55.00	52.50	55.00
179	NASDAQ	PNBK	Tue, Sep 26, 1995	50.00	50.00	50.00	50.00
178	NASDAQ	PNBK	Mon, Sep 25, 1995	51.88	51.88	51.88	51.88
177	NASDAQ	PNBK	Fri, Sep 22, 1995	50.00	50.00	50.00	50.00
176	NASDAQ	PNBK	Thu, Sep 21, 1995	50.00	52.50	50.00	52.50
175	NASDAQ	PNBK	Wed, Sep 20, 1995	50.00	50.00	50.00	50.00
174	NASDAQ	PNBK	Mon, Sep 18, 1995	48.75	48.75	48.75	48.75
173	NASDAQ	PNBK	Thu, Sep 14, 1995	48.75	52.50	48.75	50.00
172	NASDAQ	PNBK	Wed, Sep 13, 1995	48.75	52.50	48.75	48.75
171	NASDAQ	PNBK	Tue, Sep 12, 1995	48.75	48.75	48.75	48.75
170	NASDAQ	PNBK	Mon, Sep 11, 1995	52.50	52.50	52.50	52.50
169	NASDAQ	PNBK	Tue, Sep 5, 1995	50.00	52.50	48.75	52.50
168	NASDAQ	PNBK	Tue, Aug 29, 1995	48.75	48.75	48.75	48.75
167	NASDAQ	PNBK	Mon, Aug 28, 1995	48.75	48.75	48.75	48.75
166	NASDAQ	PNBK	Fri, Aug 25, 1995	50.00	50.00	50.00	50.00
165	NASDAQ	PNBK	Thu, Aug 24, 1995	50.00	55.00	50.00	55.00
164	NASDAQ	PNBK	Wed, Aug 23, 1995	55.00	55.00	55.00	55.00
163	NASDAQ	PNBK	Tue, Aug 22, 1995	50.00	52.50	50.00	52.50
162	NASDAQ	PNBK	Mon, Aug 14, 1995	50.00	50.00	50.00	50.00
161	NASDAQ	PNBK	Tue, Aug 8, 1995	55.00	55.00	55.00	55.00
160	NASDAQ	PNBK	Mon, Aug 7, 1995	55.00	55.00	55.00	55.00
159	NASDAQ	PNBK	Thu, Aug 3, 1995	50.00	50.00	50.00	50.00
158	NASDAQ	PNBK	Wed, Aug 2, 1995	52.50	52.50	52.50	52.50
157	NASDAQ	PNBK	Tue, Aug 1, 1995	50.00	50.00	50.00	50.00
156	NASDAQ	PNBK	Thu, Jul 27, 1995	50.00	50.00	50.00	50.00
155	NASDAQ	PNBK	Tue, Jul 25, 1995	55.00	55.00	55.00	55.00
154	NASDAQ	PNBK	Mon, Jul 24, 1995	55.00	55.00	55.00	55.00
153	NASDAQ	PNBK	Fri, Jul 21, 1995	50.00	50.00	50.00	50.00
152	NASDAQ	PNBK	Thu, Jul 20, 1995	50.00	50.00	50.00	50.00
151	NASDAQ	PNBK	Wed, Jul 19, 1995	50.00	52.50	50.00	52.50
150	NASDAQ	PNBK	Tue, Jul 18, 1995	50.00	50.00	50.00	50.00
149	NASDAQ	PNBK	Fri, Jul 14, 1995	50.00	50.00	50.00	50.00
148	NASDAQ	PNBK	Thu, Jul 13, 1995	55.00	55.00	55.00	55.00
147	NASDAQ	PNBK	Wed, Jul 12, 1995	55.00	55.00	55.00	55.00
146	NASDAQ	PNBK	Tue, Jul 11, 1995	55.00	55.00	55.00	55.00
145	NASDAQ	PNBK	Mon, Jul 10, 1995	48.75	55.00	48.75	55.00
144	NASDAQ	PNBK	Fri, Jul 7, 1995	53.75	53.75	53.75	53.75
143	NASDAQ	PNBK	Thu, Jul 6, 1995	52.50	52.50	52.50	52.50
142	NASDAQ	PNBK	Fri, Jun 30, 1995	50.00	50.00	50.00	50.00
141	NASDAQ	PNBK	Wed, Jun 28, 1995	50.00	50.00	50.00	50.00
140	NASDAQ	PNBK	Tue, Jun 27, 1995	53.75	53.75	53.75	53.75
139	NASDAQ	PNBK	Mon, Jun 26, 1995	51.25	52.97	50.00	52.97
138	NASDAQ	PNBK	Fri, Jun 23, 1995	57.50	57.50	52.50	52.50
137	NASDAQ	PNBK	Wed, Jun 21, 1995	53.75	53.75	50.00	50.00
136	NASDAQ	PNBK	Tue, Jun 20, 1995	53.75	53.75	51.25	51.25
135	NASDAQ	PNBK	Fri, Jun 16, 1995	50.00	52.50	50.00	51.25
134	NASDAQ	PNBK	Thu, Jun 15, 1995	50.00	55.00	50.00	51.88
133	NASDAQ	PNBK	Wed, Jun 14, 1995	52.50	55.00	50.00	50.00
132	NASDAQ	PNBK	Mon, Jun 12, 1995	57.50	57.50	52.50	52.50
131	NASDAQ	PNBK	Wed, Jun 7, 1995	55.00	55.00	50.00	52.50
130	NASDAQ	PNBK	Mon, Jun 5, 1995	52.50	52.50	52.50	52.50
129	NASDAQ	PNBK	Fri, Jun 2, 1995	52.50	55.00	52.50	52.50
128	NASDAQ	PNBK	Thu, Jun 1, 1995	52.50	52.50	52.50	52.50
127	NASDAQ	PNBK	Thu, May 25, 1995	52.50	57.50	52.50	53.75
126	NASDAQ	PNBK	Wed, May 24, 1995	52.50	52.50	52.50	52.50
125	NASDAQ	PNBK	Tue, May 23, 1995	55.00	57.50	55.00	57.50
124	NASDAQ	PNBK	Fri, May 19, 1995	50.00	50.00	50.00	50.00
123	NASDAQ	PNBK	Mon, May 15, 1995	52.50	55.00	51.25	55.00
122	NASDAQ	PNBK	Fri, May 12, 1995	52.50	52.50	52.50	52.50
121	NASDAQ	PNBK	Thu, May 11, 1995	52.50	52.50	52.50	52.50
120	NASDAQ	PNBK	Wed, May 10, 1995	50.00	50.00	50.00	50.00
119	NASDAQ	PNBK	Tue, May 9, 1995	50.00	55.00	50.00	55.00
118	NASDAQ	PNBK	Thu, May 4, 1995	55.00	55.00	55.00	55.00
117	NASDAQ	PNBK	Wed, May 3, 1995	50.00	50.00	50.00	50.00
116	NASDAQ	PNBK	Mon, May 1, 1995	50.00	50.00	50.00	50.00
115	NASDAQ	PNBK	Mon, Apr 24, 1995	51.25	51.25	51.25	51.25
114	NASDAQ	PNBK	Wed, Apr 19, 1995	51.25	51.25	51.25	51.25
113	NASDAQ	PNBK	Tue, Apr 18, 1995	51.25	51.25	51.25	51.25
112	NASDAQ	PNBK	Tue, Apr 11, 1995	51.25	51.25	51.25	51.25
111	NASDAQ	PNBK	Thu, Apr 6, 1995	51.25	51.25	51.25	51.25
110	NASDAQ	PNBK	Wed, Apr 5, 1995	56.25	56.25	56.25	56.25
109	NASDAQ	PNBK	Tue, Apr 4, 1995	52.50	52.50	51.25	52.50
108	NASDAQ	PNBK	Mon, Apr 3, 1995	53.75	53.75	53.75	53.75
107	NASDAQ	PNBK	Wed, Mar 29, 1995	55.00	55.00	53.75	53.75
106	NASDAQ	PNBK	Mon, Mar 27, 1995	53.75	53.75	53.75	53.75
105	NASDAQ	PNBK	Fri, Mar 24, 1995	57.50	57.50	57.50	57.50
104	NASDAQ	PNBK	Wed, Mar 22, 1995	53.75	53.75	53.75	53.75
103	NASDAQ	PNBK	Tue, Mar 21, 1995	55.00	57.50	55.00	55.00
102	NASDAQ	PNBK	Mon, Mar 20, 1995	55.00	55.00	55.00	55.00
101	NASDAQ	PNBK	Fri, Mar 17, 1995	55.00	55.00	55.00	55.00
100	NASDAQ	PNBK	Thu, Mar 16, 1995	55.00	55.00	55.00	55.00
99	NASDAQ	PNBK	Wed, Mar 15, 1995	55.00	57.50	55.00	55.00
98	NASDAQ	PNBK	Thu, Mar 9, 1995	52.50	52.50	52.50	52.50
97	NASDAQ	PNBK	Tue, Mar 7, 1995	57.50	57.50	55.00	55.00
96	NASDAQ	PNBK	Mon, Mar 6, 1995	57.50	57.50	57.50	57.50
95	NASDAQ	PNBK	Fri, Mar 3, 1995	55.00	57.50	52.50	57.50
94	NASDAQ	PNBK	Thu, Mar 2, 1995	52.50	57.50	52.50	57.50
93	NASDAQ	PNBK	Thu, Feb 23, 1995	57.50	57.50	57.50	57.50
92	NASDAQ	PNBK	Wed, Feb 22, 1995	52.50	57.50	52.50	57.50
91	NASDAQ	PNBK	Tue, Feb 21, 1995	57.50	57.50	55.00	55.00
90	NASDAQ	PNBK	Wed, Feb 15, 1995	55.00	55.00	55.00	55.00
89	NASDAQ	PNBK	Tue, Feb 14, 1995	55.00	57.50	55.00	57.50
88	NASDAQ	PNBK	Fri, Feb 10, 1995	55.00	55.00	52.50	52.50
87	NASDAQ	PNBK	Thu, Feb 9, 1995	55.00	55.00	55.00	55.00
86	NASDAQ	PNBK	Tue, Feb 7, 1995	55.00	55.00	55.00	55.00
85	NASDAQ	PNBK	Mon, Feb 6, 1995	55.00	55.00	55.00	55.00
84	NASDAQ	PNBK	Wed, Feb 1, 1995	58.75	58.75	58.75	58.75
83	NASDAQ	PNBK	Tue, Jan 31, 1995	58.75	58.75	58.75	58.75
82	NASDAQ	PNBK	Mon, Jan 30, 1995	58.75	58.75	58.75	58.75
81	NASDAQ	PNBK	Fri, Jan 27, 1995	55.00	55.00	55.00	55.00
80	NASDAQ	PNBK	Thu, Jan 26, 1995	55.00	55.00	55.00	55.00
79	NASDAQ	PNBK	Wed, Jan 25, 1995	57.50	58.75	55.00	55.00
78	NASDAQ	PNBK	Tue, Jan 24, 1995	55.00	55.00	55.00	55.00
77	NASDAQ	PNBK	Thu, Jan 19, 1995	56.25	57.50	55.00	55.00
76	NASDAQ	PNBK	Wed, Jan 18, 1995	56.25	57.50	55.00	57.50
75	NASDAQ	PNBK	Fri, Jan 13, 1995	51.25	51.25	51.25	51.25
74	NASDAQ	PNBK	Tue, Jan 10, 1995	51.25	51.25	51.25	51.25
73	NASDAQ	PNBK	Mon, Jan 9, 1995	52.50	52.50	51.25	51.25
72	NASDAQ	PNBK	Fri, Jan 6, 1995	52.50	52.50	51.25	51.25
71	NASDAQ	PNBK	Thu, Jan 5, 1995	51.25	51.25	51.25	51.25
70	NASDAQ	PNBK	Wed, Jan 4, 1995	51.25	51.25	51.25	51.25
69	NASDAQ	PNBK	Tue, Jan 3, 1995	52.50	57.50	52.50	57.50
68	NASDAQ	PNBK	Fri, Dec 30, 1994	57.50	57.50	57.50	57.50
67	NASDAQ	PNBK	Thu, Dec 29, 1994	53.75	53.75	51.25	51.25
66	NASDAQ	PNBK	Wed, Dec 28, 1994	53.75	57.50	53.75	53.75
65	NASDAQ	PNBK	Tue, Dec 27, 1994	53.75	53.75	53.75	53.75
64	NASDAQ	PNBK	Fri, Dec 23, 1994	53.75	53.75	53.75	53.75
63	NASDAQ	PNBK	Thu, Dec 22, 1994	56.25	56.25	53.75	53.75
62	NASDAQ	PNBK	Wed, Dec 21, 1994	56.25	56.25	53.75	53.75
61	NASDAQ	PNBK	Tue, Dec 20, 1994	56.25	56.25	53.75	53.75
60	NASDAQ	PNBK	Fri, Dec 16, 1994	53.75	53.75	53.75	53.75
59	NASDAQ	PNBK	Thu, Dec 15, 1994	56.25	56.25	53.75	53.75
58	NASDAQ	PNBK	Tue, Dec 13, 1994	53.75	55.00	53.75	55.00
57	NASDAQ	PNBK	Mon, Dec 12, 1994	56.25	56.25	53.75	53.75
56	NASDAQ	PNBK	Fri, Dec 9, 1994	56.25	56.25	56.25	56.25
55	NASDAQ	PNBK	Thu, Dec 8, 1994	56.25	58.75	56.25	56.25
54	NASDAQ	PNBK	Wed, Dec 7, 1994	56.25	57.50	56.25	57.50
53	NASDAQ	PNBK	Tue, Dec 6, 1994	56.25	56.88	56.25	56.88
52	NASDAQ	PNBK	Mon, Dec 5, 1994	56.25	56.88	56.25	56.88
51	NASDAQ	PNBK	Fri, Dec 2, 1994	57.50	57.50	57.50	57.50
50	NASDAQ	PNBK	Thu, Dec 1, 1994	50.00	57.50	50.00	57.50
49	NASDAQ	PNBK	Wed, Nov 30, 1994	55.00	55.00	55.00	55.00
48	NASDAQ	PNBK	Mon, Nov 28, 1994	52.50	52.50	51.25	51.25
47	NASDAQ	PNBK	Tue, Nov 22, 1994	52.50	52.50	47.50	51.25
46	NASDAQ	PNBK	Mon, Nov 21, 1994	55.00	55.00	52.50	52.50
45	NASDAQ	PNBK	Fri, Nov 18, 1994	51.25	57.50	51.25	57.50
44	NASDAQ	PNBK	Thu, Nov 17, 1994	50.00	57.50	48.75	51.25
43	NASDAQ	PNBK	Wed, Nov 16, 1994	47.50	47.50	42.50	47.50
42	NASDAQ	PNBK	Tue, Nov 15, 1994	45.00	45.00	45.00	45.00
41	NASDAQ	PNBK	Mon, Nov 14, 1994	37.50	45.00	37.50	45.00
40	NASDAQ	PNBK	Thu, Nov 10, 1994	37.50	41.25	37.50	38.75
39	NASDAQ	PNBK	Tue, Nov 8, 1994	37.50	37.50	37.50	37.50
38	NASDAQ	PNBK	Fri, Nov 4, 1994	40.00	45.00	37.50	37.50
37	NASDAQ	PNBK	Thu, Nov 3, 1994	40.00	42.50	40.00	42.50
36	NASDAQ	PNBK	Wed, Nov 2, 1994	40.00	40.00	40.00	40.00
35	NASDAQ	PNBK	Tue, Nov 1, 1994	42.50	42.50	42.50	42.50
34	NASDAQ	PNBK	Fri, Oct 28, 1994	42.50	42.50	42.50	42.50
33	NASDAQ	PNBK	Wed, Oct 26, 1994	42.50	42.50	42.50	42.50
32	NASDAQ	PNBK	Tue, Oct 25, 1994	42.50	42.50	42.50	42.50
31	NASDAQ	PNBK	Mon, Oct 24, 1994	43.75	43.75	42.50	42.50
30	NASDAQ	PNBK	Thu, Oct 20, 1994	47.50	47.50	42.50	47.50
29	NASDAQ	PNBK	Mon, Oct 17, 1994	50.00	50.00	50.00	50.00
28	NASDAQ	PNBK	Wed, Oct 12, 1994	52.50	52.50	45.00	45.00
27	NASDAQ	PNBK	Tue, Oct 11, 1994	47.50	55.00	45.16	50.00
26	NASDAQ	PNBK	Mon, Oct 10, 1994	52.50	52.50	52.50	52.50
25	NASDAQ	PNBK	Fri, Oct 7, 1994	50.00	52.50	45.00	52.50
24	NASDAQ	PNBK	Thu, Oct 6, 1994	45.00	50.00	45.00	45.00
23	NASDAQ	PNBK	Wed, Oct 5, 1994	45.00	45.00	45.00	45.00
22	NASDAQ	PNBK	Tue, Oct 4, 1994	45.00	45.00	40.00	40.00
21	NASDAQ	PNBK	Mon, Oct 3, 1994	40.00	40.00	40.00	40.00
20	NASDAQ	PNBK	Fri, Sep 30, 1994	40.00	40.00	37.50	40.00
19	NASDAQ	PNBK	Thu, Sep 29, 1994	47.50	50.00	42.50	45.00
18	NASDAQ	PNBK	Wed, Sep 28, 1994	52.50	52.50	50.00	50.00
17	NASDAQ	PNBK	Tue, Sep 27, 1994	45.00	50.00	41.25	45.00
16	NASDAQ	PNBK	Mon, Sep 26, 1994	50.00	50.00	32.50	40.00
15	NASDAQ	PNBK	Fri, Sep 23, 1994	50.00	50.00	42.50	45.00
14	NASDAQ	PNBK	Thu, Sep 22, 1994	56.25	57.50	52.50	52.50
13	NASDAQ	PNBK	Wed, Sep 21, 1994	55.00	60.00	50.00	60.00
12	NASDAQ	PNBK	Tue, Sep 20, 1994	52.50	55.00	47.50	47.50
11	NASDAQ	PNBK	Mon, Sep 19, 1994	65.00	65.00	47.50	50.00
10	NASDAQ	PNBK	Fri, Sep 16, 1994	65.00	65.00	61.25	65.00
9	NASDAQ	PNBK	Thu, Sep 15, 1994	62.50	65.00	61.25	65.00
8	NASDAQ	PNBK	Wed, Sep 14, 1994	62.50	65.00	62.50	62.50
7	NASDAQ	PNBK	Tue, Sep 13, 1994	67.50	67.50	67.50	67.50
6	NASDAQ	PNBK	Mon, Sep 12, 1994	63.75	67.50	61.25	67.50
5	NASDAQ	PNBK	Fri, Sep 9, 1994	61.25	61.25	61.25	61.25
4	NASDAQ	PNBK	Wed, Sep 7, 1994	67.50	67.50	62.50	67.50
3	NASDAQ	PNBK	Tue, Sep 6, 1994	67.50	67.50	63.75	63.75
2	NASDAQ	PNBK	Fri, Sep 2, 1994	67.50	67.50	61.25	67.50
1	NASDAQ	PNBK	Thu, Sep 1, 1994	65.00	68.75	62.50	62.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Patriot National Bancorp Inc NASDAQ:PNBK 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