Pennant Park Investment Corp NYSE:PNNT Historical Prices

Below are the 4301 trading days of historical prices for PNNT.

#	Exchange	Symbol	Date	Open	High	Low	Close
4301	NYSE	PNNT	Wed, Mar 6, 2024	6.71	6.79	6.71	6.73
4300	NYSE	PNNT	Tue, Mar 5, 2024	6.71	6.76	6.70	6.71
4299	NYSE	PNNT	Mon, Mar 4, 2024	6.80	6.86	6.71	6.73
4298	NYSE	PNNT	Fri, Mar 1, 2024	6.78	6.80	6.74	6.78
4297	NYSE	PNNT	Thu, Feb 29, 2024	6.79	6.82	6.73	6.82
4296	NYSE	PNNT	Wed, Feb 28, 2024	6.80	6.83	6.74	6.75
4295	NYSE	PNNT	Tue, Feb 27, 2024	6.80	6.86	6.75	6.81
4294	NYSE	PNNT	Mon, Feb 26, 2024	6.80	6.87	6.77	6.79
4293	NYSE	PNNT	Fri, Feb 23, 2024	6.78	6.88	6.75	6.81
4292	NYSE	PNNT	Thu, Feb 22, 2024	6.75	6.76	6.68	6.74
4291	NYSE	PNNT	Wed, Feb 21, 2024	6.65	6.79	6.62	6.73
4290	NYSE	PNNT	Tue, Feb 20, 2024	6.55	6.75	6.55	6.68
4289	NYSE	PNNT	Fri, Feb 16, 2024	6.69	6.70	6.60	6.62
4288	NYSE	PNNT	Thu, Feb 15, 2024	6.65	6.72	6.62	6.69
4287	NYSE	PNNT	Wed, Feb 14, 2024	6.70	6.71	6.58	6.60
4286	NYSE	PNNT	Tue, Feb 13, 2024	6.77	6.82	6.61	6.61
4285	NYSE	PNNT	Mon, Feb 12, 2024	6.76	6.86	6.74	6.83
4284	NYSE	PNNT	Fri, Feb 9, 2024	6.85	6.89	6.65	6.73
4283	NYSE	PNNT	Thu, Feb 8, 2024	6.89	6.90	6.70	6.76
4282	NYSE	PNNT	Wed, Feb 7, 2024	6.94	6.94	6.81	6.84
4281	NYSE	PNNT	Tue, Feb 6, 2024	6.91	6.94	6.85	6.91
4280	NYSE	PNNT	Mon, Feb 5, 2024	6.86	6.92	6.76	6.91
4279	NYSE	PNNT	Fri, Feb 2, 2024	6.90	6.98	6.88	6.91
4278	NYSE	PNNT	Thu, Feb 1, 2024	7.06	7.08	6.83	6.92
4277	NYSE	PNNT	Wed, Jan 31, 2024	7.19	7.26	7.04	7.04
4276	NYSE	PNNT	Tue, Jan 30, 2024	7.19	7.27	7.19	7.19
4275	NYSE	PNNT	Mon, Jan 29, 2024	7.20	7.24	7.16	7.19
4274	NYSE	PNNT	Fri, Jan 26, 2024	7.19	7.22	7.17	7.21
4273	NYSE	PNNT	Thu, Jan 25, 2024	7.07	7.17	7.06	7.17
4272	NYSE	PNNT	Wed, Jan 24, 2024	7.14	7.17	7.08	7.08
4271	NYSE	PNNT	Tue, Jan 23, 2024	7.08	7.16	7.08	7.11
4270	NYSE	PNNT	Mon, Jan 22, 2024	7.05	7.14	7.02	7.10
4269	NYSE	PNNT	Fri, Jan 19, 2024	6.99	7.02	6.94	7.01
4268	NYSE	PNNT	Thu, Jan 18, 2024	7.00	7.02	6.90	6.99
4267	NYSE	PNNT	Wed, Jan 17, 2024	6.91	6.98	6.91	6.97
4266	NYSE	PNNT	Tue, Jan 16, 2024	7.00	7.05	6.92	6.95
4265	NYSE	PNNT	Fri, Jan 12, 2024	7.02	7.07	6.98	7.02
4264	NYSE	PNNT	Thu, Jan 11, 2024	7.15	7.15	6.97	7.00
4263	NYSE	PNNT	Wed, Jan 10, 2024	7.10	7.17	7.08	7.15
4262	NYSE	PNNT	Tue, Jan 9, 2024	7.17	7.20	7.08	7.10
4261	NYSE	PNNT	Mon, Jan 8, 2024	7.15	7.17	7.03	7.16
4260	NYSE	PNNT	Fri, Jan 5, 2024	7.03	7.15	7.03	7.13
4259	NYSE	PNNT	Thu, Jan 4, 2024	6.93	7.16	6.93	7.06
4258	NYSE	PNNT	Wed, Jan 3, 2024	6.93	6.98	6.87	6.94
4257	NYSE	PNNT	Tue, Jan 2, 2024	6.91	6.95	6.83	6.93
4256	NYSE	PNNT	Fri, Dec 29, 2023	6.95	6.95	6.86	6.91
4255	NYSE	PNNT	Thu, Dec 28, 2023	6.91	6.98	6.90	6.94
4254	NYSE	PNNT	Wed, Dec 27, 2023	6.88	6.92	6.86	6.90
4253	NYSE	PNNT	Tue, Dec 26, 2023	6.78	6.90	6.78	6.88
4252	NYSE	PNNT	Fri, Dec 22, 2023	6.66	6.97	6.66	6.79
4251	NYSE	PNNT	Thu, Dec 21, 2023	6.64	6.65	6.60	6.65
4250	NYSE	PNNT	Wed, Dec 20, 2023	6.60	6.66	6.58	6.59
4249	NYSE	PNNT	Tue, Dec 19, 2023	6.58	6.63	6.58	6.62
4248	NYSE	PNNT	Mon, Dec 18, 2023	6.57	6.63	6.56	6.58
4247	NYSE	PNNT	Fri, Dec 15, 2023	6.55	6.56	6.49	6.51
4246	NYSE	PNNT	Thu, Dec 14, 2023	6.68	6.75	6.60	6.54
4245	NYSE	PNNT	Wed, Dec 13, 2023	6.54	6.64	6.46	6.64
4244	NYSE	PNNT	Tue, Dec 12, 2023	6.52	6.55	6.50	6.54
4243	NYSE	PNNT	Mon, Dec 11, 2023	6.52	6.53	6.31	6.52
4242	NYSE	PNNT	Fri, Dec 8, 2023	6.53	6.54	6.48	6.53
4241	NYSE	PNNT	Thu, Dec 7, 2023	6.44	6.55	6.42	6.51
4240	NYSE	PNNT	Wed, Dec 6, 2023	6.39	6.45	6.37	6.43
4239	NYSE	PNNT	Tue, Dec 5, 2023	6.42	6.44	6.36	6.39
4238	NYSE	PNNT	Mon, Dec 4, 2023	6.45	6.49	6.40	6.40
4237	NYSE	PNNT	Fri, Dec 1, 2023	6.48	6.49	6.42	6.46
4236	NYSE	PNNT	Thu, Nov 30, 2023	6.48	6.49	6.45	6.46
4235	NYSE	PNNT	Wed, Nov 29, 2023	6.45	6.49	6.42	6.45
4234	NYSE	PNNT	Tue, Nov 28, 2023	6.50	6.50	6.42	6.45
4233	NYSE	PNNT	Mon, Nov 27, 2023	6.50	6.57	6.46	6.47
4232	NYSE	PNNT	Fri, Nov 24, 2023	6.50	6.54	6.48	6.51
4231	NYSE	PNNT	Wed, Nov 22, 2023	6.50	6.54	6.46	6.47
4230	NYSE	PNNT	Tue, Nov 21, 2023	6.56	6.57	6.49	6.50
4229	NYSE	PNNT	Mon, Nov 20, 2023	6.61	6.61	6.54	6.55
4228	NYSE	PNNT	Fri, Nov 17, 2023	6.62	6.70	6.56	6.59
4227	NYSE	PNNT	Thu, Nov 16, 2023	6.58	6.63	6.46	6.53
4226	NYSE	PNNT	Wed, Nov 15, 2023	6.63	6.66	6.54	6.55
4225	NYSE	PNNT	Tue, Nov 14, 2023	6.71	6.79	6.67	6.63
4224	NYSE	PNNT	Mon, Nov 13, 2023	6.60	6.69	6.60	6.65
4223	NYSE	PNNT	Fri, Nov 10, 2023	6.59	6.68	6.58	6.67
4222	NYSE	PNNT	Thu, Nov 9, 2023	6.52	6.60	6.52	6.56
4221	NYSE	PNNT	Wed, Nov 8, 2023	6.46	6.52	6.41	6.49
4220	NYSE	PNNT	Tue, Nov 7, 2023	6.47	6.48	6.39	6.44
4219	NYSE	PNNT	Mon, Nov 6, 2023	6.51	6.52	6.41	6.50
4218	NYSE	PNNT	Fri, Nov 3, 2023	6.45	6.52	6.42	6.48
4217	NYSE	PNNT	Thu, Nov 2, 2023	6.26	6.41	6.26	6.39
4216	NYSE	PNNT	Wed, Nov 1, 2023	6.21	6.30	6.18	6.20
4215	NYSE	PNNT	Tue, Oct 31, 2023	6.15	6.27	6.14	6.18
4214	NYSE	PNNT	Mon, Oct 30, 2023	6.09	6.16	6.06	6.14
4213	NYSE	PNNT	Fri, Oct 27, 2023	6.09	6.11	6.01	6.04
4212	NYSE	PNNT	Thu, Oct 26, 2023	6.11	6.16	6.09	6.10
4211	NYSE	PNNT	Wed, Oct 25, 2023	6.15	6.19	6.05	6.07
4210	NYSE	PNNT	Tue, Oct 24, 2023	6.14	6.23	6.14	6.17
4209	NYSE	PNNT	Mon, Oct 23, 2023	6.17	6.20	6.08	6.12
4208	NYSE	PNNT	Fri, Oct 20, 2023	6.25	6.26	6.14	6.18
4207	NYSE	PNNT	Thu, Oct 19, 2023	6.37	6.37	6.25	6.25
4206	NYSE	PNNT	Wed, Oct 18, 2023	6.42	6.43	6.34	6.36
4205	NYSE	PNNT	Tue, Oct 17, 2023	6.51	6.53	6.42	6.43
4204	NYSE	PNNT	Mon, Oct 16, 2023	6.38	6.57	6.37	6.52
4203	NYSE	PNNT	Fri, Oct 13, 2023	6.41	6.46	6.37	6.35
4202	NYSE	PNNT	Thu, Oct 12, 2023	6.46	6.46	6.37	6.39
4201	NYSE	PNNT	Wed, Oct 11, 2023	6.36	6.45	6.35	6.44
4200	NYSE	PNNT	Tue, Oct 10, 2023	6.33	6.40	6.29	6.34
4199	NYSE	PNNT	Mon, Oct 9, 2023	6.21	6.31	6.20	6.28
4198	NYSE	PNNT	Fri, Oct 6, 2023	6.17	6.27	6.15	6.22
4197	NYSE	PNNT	Thu, Oct 5, 2023	6.22	6.25	6.17	6.20
4196	NYSE	PNNT	Wed, Oct 4, 2023	6.35	6.38	6.16	6.21
4195	NYSE	PNNT	Tue, Oct 3, 2023	6.43	6.45	6.26	6.33
4194	NYSE	PNNT	Mon, Oct 2, 2023	6.60	6.60	6.39	6.44
4193	NYSE	PNNT	Fri, Sep 29, 2023	6.54	6.60	6.51	6.58
4192	NYSE	PNNT	Thu, Sep 28, 2023	6.43	6.58	6.43	6.52
4191	NYSE	PNNT	Wed, Sep 27, 2023	6.40	6.47	6.40	6.44
4190	NYSE	PNNT	Tue, Sep 26, 2023	6.42	6.47	6.36	6.37
4189	NYSE	PNNT	Mon, Sep 25, 2023	6.45	6.46	6.41	6.43
4188	NYSE	PNNT	Fri, Sep 22, 2023	6.42	6.49	6.40	6.45
4187	NYSE	PNNT	Thu, Sep 21, 2023	6.49	6.49	6.39	6.40
4186	NYSE	PNNT	Wed, Sep 20, 2023	6.53	6.56	6.49	6.50
4185	NYSE	PNNT	Tue, Sep 19, 2023	6.50	6.55	6.49	6.49
4184	NYSE	PNNT	Mon, Sep 18, 2023	6.47	6.53	6.45	6.48
4183	NYSE	PNNT	Fri, Sep 15, 2023	6.43	6.46	6.33	6.46
4182	NYSE	PNNT	Thu, Sep 14, 2023	6.70	6.71	6.63	6.47
4181	NYSE	PNNT	Wed, Sep 13, 2023	6.68	6.69	6.63	6.67
4180	NYSE	PNNT	Tue, Sep 12, 2023	6.63	6.70	6.63	6.65
4179	NYSE	PNNT	Mon, Sep 11, 2023	6.66	6.73	6.61	6.62
4178	NYSE	PNNT	Fri, Sep 8, 2023	6.60	6.63	6.55	6.61
4177	NYSE	PNNT	Thu, Sep 7, 2023	6.48	6.60	6.44	6.59
4176	NYSE	PNNT	Wed, Sep 6, 2023	6.60	6.62	6.46	6.47
4175	NYSE	PNNT	Tue, Sep 5, 2023	6.70	6.70	6.58	6.59
4174	NYSE	PNNT	Fri, Sep 1, 2023	6.67	6.74	6.66	6.73
4173	NYSE	PNNT	Thu, Aug 31, 2023	6.62	6.65	6.61	6.62
4172	NYSE	PNNT	Wed, Aug 30, 2023	6.60	6.68	6.60	6.63
4171	NYSE	PNNT	Tue, Aug 29, 2023	6.58	6.62	6.57	6.61
4170	NYSE	PNNT	Mon, Aug 28, 2023	6.53	6.60	6.53	6.56
4169	NYSE	PNNT	Fri, Aug 25, 2023	6.53	6.55	6.47	6.52
4168	NYSE	PNNT	Thu, Aug 24, 2023	6.53	6.59	6.50	6.50
4167	NYSE	PNNT	Wed, Aug 23, 2023	6.41	6.55	6.41	6.51
4166	NYSE	PNNT	Tue, Aug 22, 2023	6.54	6.57	6.42	6.42
4165	NYSE	PNNT	Mon, Aug 21, 2023	6.60	6.61	6.52	6.53
4164	NYSE	PNNT	Fri, Aug 18, 2023	6.61	6.62	6.52	6.59
4163	NYSE	PNNT	Thu, Aug 17, 2023	6.70	6.73	6.55	6.56
4162	NYSE	PNNT	Wed, Aug 16, 2023	6.70	6.76	6.62	6.64
4161	NYSE	PNNT	Tue, Aug 15, 2023	6.69	6.75	6.66	6.69
4160	NYSE	PNNT	Mon, Aug 14, 2023	6.97	6.97	6.78	6.82
4159	NYSE	PNNT	Fri, Aug 11, 2023	6.95	7.02	6.82	6.84
4158	NYSE	PNNT	Thu, Aug 10, 2023	6.83	7.07	6.77	6.92
4157	NYSE	PNNT	Wed, Aug 9, 2023	6.70	6.74	6.65	6.66
4156	NYSE	PNNT	Tue, Aug 8, 2023	6.70	6.70	6.61	6.68
4155	NYSE	PNNT	Mon, Aug 7, 2023	6.75	6.76	6.67	6.71
4154	NYSE	PNNT	Fri, Aug 4, 2023	6.55	6.63	6.50	6.63
4153	NYSE	PNNT	Thu, Aug 3, 2023	6.54	6.58	6.47	6.54
4152	NYSE	PNNT	Wed, Aug 2, 2023	6.57	6.63	6.54	6.55
4151	NYSE	PNNT	Tue, Aug 1, 2023	6.58	6.65	6.55	6.60
4150	NYSE	PNNT	Mon, Jul 31, 2023	6.60	6.64	6.57	6.60
4149	NYSE	PNNT	Fri, Jul 28, 2023	6.53	6.57	6.49	6.57
4148	NYSE	PNNT	Thu, Jul 27, 2023	6.51	6.54	6.44	6.45
4147	NYSE	PNNT	Wed, Jul 26, 2023	6.43	6.53	6.42	6.49
4146	NYSE	PNNT	Tue, Jul 25, 2023	6.41	6.46	6.36	6.39
4145	NYSE	PNNT	Mon, Jul 24, 2023	6.38	6.45	6.35	6.41
4144	NYSE	PNNT	Fri, Jul 21, 2023	6.37	6.39	6.30	6.35
4143	NYSE	PNNT	Thu, Jul 20, 2023	6.35	6.37	6.27	6.32
4142	NYSE	PNNT	Wed, Jul 19, 2023	6.35	6.38	6.29	6.29
4141	NYSE	PNNT	Tue, Jul 18, 2023	6.25	6.34	6.24	6.31
4140	NYSE	PNNT	Mon, Jul 17, 2023	6.17	6.31	6.15	6.26
4139	NYSE	PNNT	Fri, Jul 14, 2023	6.22	6.25	6.17	6.20
4138	NYSE	PNNT	Thu, Jul 13, 2023	6.21	6.24	6.14	6.22
4137	NYSE	PNNT	Wed, Jul 12, 2023	6.18	6.21	6.15	6.21
4136	NYSE	PNNT	Tue, Jul 11, 2023	6.07	6.15	6.07	6.13
4135	NYSE	PNNT	Mon, Jul 10, 2023	6.11	6.11	6.04	6.07
4134	NYSE	PNNT	Fri, Jul 7, 2023	5.97	6.07	5.96	6.03
4133	NYSE	PNNT	Thu, Jul 6, 2023	6.00	6.00	5.89	5.96
4132	NYSE	PNNT	Wed, Jul 5, 2023	5.95	6.00	5.90	6.00
4131	NYSE	PNNT	Mon, Jul 3, 2023	5.94	6.00	5.89	5.95
4130	NYSE	PNNT	Fri, Jun 30, 2023	5.92	5.94	5.85	5.89
4129	NYSE	PNNT	Thu, Jun 29, 2023	5.81	5.89	5.80	5.86
4128	NYSE	PNNT	Wed, Jun 28, 2023	5.70	5.80	5.68	5.76
4127	NYSE	PNNT	Tue, Jun 27, 2023	5.71	5.73	5.69	5.70
4126	NYSE	PNNT	Mon, Jun 26, 2023	5.70	5.73	5.68	5.71
4125	NYSE	PNNT	Fri, Jun 23, 2023	5.68	5.75	5.64	5.65
4124	NYSE	PNNT	Thu, Jun 22, 2023	5.79	5.79	5.70	5.75
4123	NYSE	PNNT	Wed, Jun 21, 2023	5.78	5.81	5.70	5.79
4122	NYSE	PNNT	Tue, Jun 20, 2023	5.85	5.85	5.73	5.77
4121	NYSE	PNNT	Fri, Jun 16, 2023	5.83	5.85	5.78	5.85
4120	NYSE	PNNT	Thu, Jun 15, 2023	5.77	5.85	5.76	5.81
4119	NYSE	PNNT	Wed, Jun 14, 2023	5.83	5.95	5.79	5.79
4118	NYSE	PNNT	Tue, Jun 13, 2023	6.02	6.02	5.96	5.78
4117	NYSE	PNNT	Mon, Jun 12, 2023	5.93	6.03	5.88	6.00
4116	NYSE	PNNT	Fri, Jun 9, 2023	5.90	5.90	5.84	5.86
4115	NYSE	PNNT	Thu, Jun 8, 2023	5.85	5.90	5.80	5.89
4114	NYSE	PNNT	Wed, Jun 7, 2023	5.71	5.85	5.67	5.84
4113	NYSE	PNNT	Tue, Jun 6, 2023	5.60	5.71	5.58	5.70
4112	NYSE	PNNT	Mon, Jun 5, 2023	5.62	5.59	5.52	5.58
4111	NYSE	PNNT	Fri, Jun 2, 2023	5.58	5.61	5.50	5.60
4110	NYSE	PNNT	Thu, Jun 1, 2023	5.54	5.54	5.42	5.53
4109	NYSE	PNNT	Wed, May 31, 2023	5.53	5.53	5.38	5.52
4108	NYSE	PNNT	Tue, May 30, 2023	5.64	5.68	5.49	5.53
4107	NYSE	PNNT	Fri, May 26, 2023	5.56	5.62	5.52	5.61
4106	NYSE	PNNT	Thu, May 25, 2023	5.57	5.58	5.50	5.54
4105	NYSE	PNNT	Wed, May 24, 2023	5.55	5.65	5.53	5.56
4104	NYSE	PNNT	Tue, May 23, 2023	5.66	5.70	5.59	5.59
4103	NYSE	PNNT	Mon, May 22, 2023	5.69	5.72	5.64	5.69
4102	NYSE	PNNT	Fri, May 19, 2023	5.71	5.73	5.65	5.70
4101	NYSE	PNNT	Thu, May 18, 2023	5.54	5.67	5.54	5.66
4100	NYSE	PNNT	Wed, May 17, 2023	5.49	5.58	5.47	5.56
4099	NYSE	PNNT	Tue, May 16, 2023	5.40	5.46	5.38	5.43
4098	NYSE	PNNT	Mon, May 15, 2023	5.27	5.39	5.26	5.34
4097	NYSE	PNNT	Fri, May 12, 2023	5.25	5.30	5.20	5.23
4096	NYSE	PNNT	Thu, May 11, 2023	5.07	5.25	5.01	5.24
4095	NYSE	PNNT	Wed, May 10, 2023	4.96	4.99	4.90	4.95
4094	NYSE	PNNT	Tue, May 9, 2023	4.90	4.94	4.87	4.88
4093	NYSE	PNNT	Mon, May 8, 2023	4.91	4.95	4.89	4.94
4092	NYSE	PNNT	Fri, May 5, 2023	4.86	4.97	4.85	4.93
4091	NYSE	PNNT	Thu, May 4, 2023	4.87	4.87	4.70	4.76
4090	NYSE	PNNT	Wed, May 3, 2023	4.90	4.98	4.83	4.84
4089	NYSE	PNNT	Tue, May 2, 2023	5.05	5.07	4.70	4.89
4088	NYSE	PNNT	Mon, May 1, 2023	5.13	5.15	5.00	5.02
4087	NYSE	PNNT	Fri, Apr 28, 2023	5.04	5.16	5.04	5.14
4086	NYSE	PNNT	Thu, Apr 27, 2023	5.01	5.05	4.89	5.02
4085	NYSE	PNNT	Wed, Apr 26, 2023	5.09	5.12	4.99	5.00
4084	NYSE	PNNT	Tue, Apr 25, 2023	5.11	5.14	5.07	5.08
4083	NYSE	PNNT	Mon, Apr 24, 2023	5.10	5.16	5.09	5.12
4082	NYSE	PNNT	Fri, Apr 21, 2023	5.11	5.13	5.07	5.10
4081	NYSE	PNNT	Thu, Apr 20, 2023	5.14	5.16	5.08	5.08
4080	NYSE	PNNT	Wed, Apr 19, 2023	5.05	5.20	5.05	5.15
4079	NYSE	PNNT	Tue, Apr 18, 2023	5.15	5.15	5.06	5.10
4078	NYSE	PNNT	Mon, Apr 17, 2023	5.15	5.17	5.11	5.15
4077	NYSE	PNNT	Fri, Apr 14, 2023	5.19	5.21	5.08	5.11
4076	NYSE	PNNT	Thu, Apr 13, 2023	5.05	5.17	5.03	5.17
4075	NYSE	PNNT	Wed, Apr 12, 2023	5.12	5.17	5.03	5.05
4074	NYSE	PNNT	Tue, Apr 11, 2023	5.17	5.17	5.09	5.09
4073	NYSE	PNNT	Mon, Apr 10, 2023	5.18	5.22	5.06	5.15
4072	NYSE	PNNT	Thu, Apr 6, 2023	5.23	5.23	5.16	5.19
4071	NYSE	PNNT	Wed, Apr 5, 2023	5.21	5.27	5.16	5.17
4070	NYSE	PNNT	Tue, Apr 4, 2023	5.30	5.36	5.18	5.27
4069	NYSE	PNNT	Mon, Apr 3, 2023	5.34	5.35	5.25	5.29
4068	NYSE	PNNT	Fri, Mar 31, 2023	5.25	5.30	5.24	5.28
4067	NYSE	PNNT	Thu, Mar 30, 2023	5.25	5.28	5.22	5.23
4066	NYSE	PNNT	Wed, Mar 29, 2023	5.25	5.25	5.19	5.25
4065	NYSE	PNNT	Tue, Mar 28, 2023	5.20	5.26	5.19	5.21
4064	NYSE	PNNT	Mon, Mar 27, 2023	5.18	5.22	5.16	5.20
4063	NYSE	PNNT	Fri, Mar 24, 2023	5.03	5.17	5.03	5.14
4062	NYSE	PNNT	Thu, Mar 23, 2023	5.20	5.20	5.08	5.09
4061	NYSE	PNNT	Wed, Mar 22, 2023	5.11	5.21	5.08	5.09
4060	NYSE	PNNT	Tue, Mar 21, 2023	5.07	5.15	5.07	5.10
4059	NYSE	PNNT	Mon, Mar 20, 2023	5.02	5.12	5.00	5.01
4058	NYSE	PNNT	Fri, Mar 17, 2023	5.11	5.13	4.99	4.99
4057	NYSE	PNNT	Thu, Mar 16, 2023	5.05	5.19	5.02	5.12
4056	NYSE	PNNT	Wed, Mar 15, 2023	5.18	5.21	4.98	5.11
4055	NYSE	PNNT	Tue, Mar 14, 2023	5.45	5.49	5.36	5.23
4054	NYSE	PNNT	Mon, Mar 13, 2023	5.28	5.37	5.14	5.28
4053	NYSE	PNNT	Fri, Mar 10, 2023	5.58	5.61	5.35	5.37
4052	NYSE	PNNT	Thu, Mar 9, 2023	5.69	5.72	5.58	5.60
4051	NYSE	PNNT	Wed, Mar 8, 2023	5.67	5.70	5.66	5.69
4050	NYSE	PNNT	Tue, Mar 7, 2023	5.76	5.76	5.67	5.67
4049	NYSE	PNNT	Mon, Mar 6, 2023	5.71	5.74	5.69	5.72
4048	NYSE	PNNT	Fri, Mar 3, 2023	5.64	5.74	5.64	5.71
4047	NYSE	PNNT	Thu, Mar 2, 2023	5.65	5.66	5.61	5.63
4046	NYSE	PNNT	Wed, Mar 1, 2023	5.66	5.70	5.61	5.64
4045	NYSE	PNNT	Tue, Feb 28, 2023	5.71	5.72	5.66	5.66
4044	NYSE	PNNT	Mon, Feb 27, 2023	5.72	5.76	5.69	5.70
4043	NYSE	PNNT	Fri, Feb 24, 2023	5.70	5.75	5.65	5.69
4042	NYSE	PNNT	Thu, Feb 23, 2023	5.71	5.77	5.70	5.70
4041	NYSE	PNNT	Wed, Feb 22, 2023	5.70	5.74	5.68	5.70
4040	NYSE	PNNT	Tue, Feb 21, 2023	5.79	5.79	5.66	5.68
4039	NYSE	PNNT	Fri, Feb 17, 2023	5.68	5.77	5.68	5.74
4038	NYSE	PNNT	Thu, Feb 16, 2023	5.69	5.73	5.67	5.69
4037	NYSE	PNNT	Wed, Feb 15, 2023	5.69	5.74	5.65	5.72
4036	NYSE	PNNT	Tue, Feb 14, 2023	5.76	5.83	5.70	5.71
4035	NYSE	PNNT	Mon, Feb 13, 2023	5.77	5.77	5.66	5.73
4034	NYSE	PNNT	Fri, Feb 10, 2023	5.49	5.76	5.49	5.76
4033	NYSE	PNNT	Thu, Feb 9, 2023	5.74	5.82	5.48	5.49
4032	NYSE	PNNT	Wed, Feb 8, 2023	6.10	6.10	5.95	5.99
4031	NYSE	PNNT	Tue, Feb 7, 2023	6.03	6.11	6.01	6.07
4030	NYSE	PNNT	Mon, Feb 6, 2023	6.09	6.09	5.99	6.01
4029	NYSE	PNNT	Fri, Feb 3, 2023	6.04	6.06	5.99	6.03
4028	NYSE	PNNT	Thu, Feb 2, 2023	6.02	6.09	6.00	6.03
4027	NYSE	PNNT	Wed, Feb 1, 2023	5.94	6.06	5.93	6.00
4026	NYSE	PNNT	Tue, Jan 31, 2023	5.94	5.97	5.89	5.94
4025	NYSE	PNNT	Mon, Jan 30, 2023	5.99	6.05	5.91	5.92
4024	NYSE	PNNT	Fri, Jan 27, 2023	5.86	5.96	5.86	5.95
4023	NYSE	PNNT	Thu, Jan 26, 2023	5.92	5.94	5.87	5.89
4022	NYSE	PNNT	Wed, Jan 25, 2023	5.90	5.93	5.86	5.89
4021	NYSE	PNNT	Tue, Jan 24, 2023	6.07	6.07	5.90	5.91
4020	NYSE	PNNT	Mon, Jan 23, 2023	6.11	6.11	5.99	6.03
4019	NYSE	PNNT	Fri, Jan 20, 2023	6.05	6.09	5.98	6.04
4018	NYSE	PNNT	Thu, Jan 19, 2023	6.16	6.16	6.01	6.02
4017	NYSE	PNNT	Wed, Jan 18, 2023	6.26	6.28	6.15	6.16
4016	NYSE	PNNT	Tue, Jan 17, 2023	6.14	6.27	6.14	6.25
4015	NYSE	PNNT	Fri, Jan 13, 2023	6.04	6.15	6.02	6.13
4014	NYSE	PNNT	Thu, Jan 12, 2023	6.04	6.10	6.01	6.09
4013	NYSE	PNNT	Wed, Jan 11, 2023	5.90	6.04	5.90	6.01
4012	NYSE	PNNT	Tue, Jan 10, 2023	5.80	5.92	5.75	5.86
4011	NYSE	PNNT	Mon, Jan 9, 2023	5.74	5.84	5.70	5.83
4010	NYSE	PNNT	Fri, Jan 6, 2023	5.68	5.71	5.65	5.68
4009	NYSE	PNNT	Thu, Jan 5, 2023	5.81	5.81	5.66	5.68
4008	NYSE	PNNT	Wed, Jan 4, 2023	5.75	5.81	5.70	5.79
4007	NYSE	PNNT	Tue, Jan 3, 2023	5.84	5.85	5.73	5.74
4006	NYSE	PNNT	Fri, Dec 30, 2022	5.71	5.80	5.62	5.75
4005	NYSE	PNNT	Thu, Dec 29, 2022	5.61	5.76	5.61	5.72
4004	NYSE	PNNT	Wed, Dec 28, 2022	5.68	5.71	5.60	5.60
4003	NYSE	PNNT	Tue, Dec 27, 2022	5.65	5.74	5.62	5.66
4002	NYSE	PNNT	Fri, Dec 23, 2022	5.57	5.67	5.57	5.65
4001	NYSE	PNNT	Thu, Dec 22, 2022	5.65	5.66	5.44	5.59
4000	NYSE	PNNT	Wed, Dec 21, 2022	5.61	5.73	5.61	5.69
3999	NYSE	PNNT	Tue, Dec 20, 2022	5.61	5.70	5.56	5.61
3998	NYSE	PNNT	Mon, Dec 19, 2022	5.72	5.74	5.57	5.69
3997	NYSE	PNNT	Fri, Dec 16, 2022	5.71	5.92	5.51	5.80
3996	NYSE	PNNT	Thu, Dec 15, 2022	5.91	5.94	5.80	5.68
3995	NYSE	PNNT	Wed, Dec 14, 2022	5.95	6.00	5.80	5.88
3994	NYSE	PNNT	Tue, Dec 13, 2022	5.89	5.96	5.86	5.94
3993	NYSE	PNNT	Mon, Dec 12, 2022	6.00	6.00	5.81	5.82
3992	NYSE	PNNT	Fri, Dec 9, 2022	5.95	6.01	5.92	5.96
3991	NYSE	PNNT	Thu, Dec 8, 2022	5.94	6.01	5.88	5.94
3990	NYSE	PNNT	Wed, Dec 7, 2022	5.84	6.07	5.84	5.93
3989	NYSE	PNNT	Tue, Dec 6, 2022	6.04	6.06	5.88	5.91
3988	NYSE	PNNT	Mon, Dec 5, 2022	6.14	6.16	6.03	6.03
3987	NYSE	PNNT	Fri, Dec 2, 2022	6.15	6.18	6.11	6.14
3986	NYSE	PNNT	Thu, Dec 1, 2022	6.19	6.27	6.16	6.16
3985	NYSE	PNNT	Wed, Nov 30, 2022	6.18	6.22	6.07	6.20
3984	NYSE	PNNT	Tue, Nov 29, 2022	6.13	6.21	6.12	6.19
3983	NYSE	PNNT	Mon, Nov 28, 2022	6.17	6.26	6.08	6.11
3982	NYSE	PNNT	Fri, Nov 25, 2022	6.25	6.27	6.21	6.22
3981	NYSE	PNNT	Wed, Nov 23, 2022	6.31	6.35	6.18	6.25
3980	NYSE	PNNT	Tue, Nov 22, 2022	6.14	6.34	6.14	6.30
3979	NYSE	PNNT	Mon, Nov 21, 2022	6.17	6.26	6.10	6.15
3978	NYSE	PNNT	Fri, Nov 18, 2022	6.21	6.22	6.10	6.17
3977	NYSE	PNNT	Thu, Nov 17, 2022	5.97	6.14	5.86	6.11
3976	NYSE	PNNT	Wed, Nov 16, 2022	6.05	6.23	6.05	6.14
3975	NYSE	PNNT	Tue, Nov 15, 2022	6.12	6.20	6.06	6.09
3974	NYSE	PNNT	Mon, Nov 14, 2022	6.02	6.11	5.99	6.04
3973	NYSE	PNNT	Fri, Nov 11, 2022	6.01	6.03	5.85	5.93
3972	NYSE	PNNT	Thu, Nov 10, 2022	6.00	6.02	5.89	5.96
3971	NYSE	PNNT	Wed, Nov 9, 2022	6.02	6.05	5.92	5.92
3970	NYSE	PNNT	Tue, Nov 8, 2022	6.09	6.12	5.98	6.03
3969	NYSE	PNNT	Mon, Nov 7, 2022	5.96	6.13	5.93	6.09
3968	NYSE	PNNT	Fri, Nov 4, 2022	5.96	6.11	5.90	5.97
3967	NYSE	PNNT	Thu, Nov 3, 2022	5.87	5.93	5.82	5.88
3966	NYSE	PNNT	Wed, Nov 2, 2022	5.89	6.00	5.84	5.93
3965	NYSE	PNNT	Tue, Nov 1, 2022	5.97	6.00	5.88	5.94
3964	NYSE	PNNT	Mon, Oct 31, 2022	6.00	6.01	5.91	5.95
3963	NYSE	PNNT	Fri, Oct 28, 2022	5.88	6.02	5.88	5.98
3962	NYSE	PNNT	Thu, Oct 27, 2022	5.94	5.99	5.89	5.90
3961	NYSE	PNNT	Wed, Oct 26, 2022	5.90	5.98	5.86	5.91
3960	NYSE	PNNT	Tue, Oct 25, 2022	5.70	5.93	5.68	5.86
3959	NYSE	PNNT	Mon, Oct 24, 2022	5.52	5.72	5.51	5.69
3958	NYSE	PNNT	Fri, Oct 21, 2022	5.52	5.59	5.46	5.55
3957	NYSE	PNNT	Thu, Oct 20, 2022	5.50	5.58	5.45	5.51
3956	NYSE	PNNT	Wed, Oct 19, 2022	5.57	5.58	5.45	5.52
3955	NYSE	PNNT	Tue, Oct 18, 2022	5.70	5.76	5.56	5.59
3954	NYSE	PNNT	Mon, Oct 17, 2022	5.72	5.80	5.55	5.63
3953	NYSE	PNNT	Fri, Oct 14, 2022	5.63	5.71	5.57	5.63
3952	NYSE	PNNT	Thu, Oct 13, 2022	5.50	5.61	5.34	5.61
3951	NYSE	PNNT	Wed, Oct 12, 2022	5.50	5.58	5.45	5.54
3950	NYSE	PNNT	Tue, Oct 11, 2022	5.45	5.53	5.37	5.48
3949	NYSE	PNNT	Mon, Oct 10, 2022	5.66	5.70	5.44	5.45
3948	NYSE	PNNT	Fri, Oct 7, 2022	5.56	5.69	5.45	5.67
3947	NYSE	PNNT	Thu, Oct 6, 2022	5.73	5.74	5.59	5.60
3946	NYSE	PNNT	Wed, Oct 5, 2022	5.80	5.80	5.57	5.70
3945	NYSE	PNNT	Tue, Oct 4, 2022	5.60	5.85	5.58	5.82
3944	NYSE	PNNT	Mon, Oct 3, 2022	5.52	5.60	5.33	5.55
3943	NYSE	PNNT	Fri, Sep 30, 2022	5.51	5.60	5.45	5.46
3942	NYSE	PNNT	Thu, Sep 29, 2022	5.65	5.66	5.45	5.51
3941	NYSE	PNNT	Wed, Sep 28, 2022	5.59	5.75	5.54	5.72
3940	NYSE	PNNT	Tue, Sep 27, 2022	5.61	5.78	5.57	5.59
3939	NYSE	PNNT	Mon, Sep 26, 2022	5.79	5.83	5.56	5.58
3938	NYSE	PNNT	Fri, Sep 23, 2022	5.84	5.92	5.80	5.84
3937	NYSE	PNNT	Thu, Sep 22, 2022	6.10	6.11	5.89	5.95
3936	NYSE	PNNT	Wed, Sep 21, 2022	6.07	6.15	6.06	6.10
3935	NYSE	PNNT	Tue, Sep 20, 2022	6.11	6.17	6.04	6.06
3934	NYSE	PNNT	Mon, Sep 19, 2022	6.17	6.21	6.11	6.17
3933	NYSE	PNNT	Fri, Sep 16, 2022	6.29	6.31	6.17	6.22
3932	NYSE	PNNT	Thu, Sep 15, 2022	6.45	6.51	6.40	6.31
3931	NYSE	PNNT	Wed, Sep 14, 2022	6.46	6.47	6.34	6.36
3930	NYSE	PNNT	Tue, Sep 13, 2022	6.49	6.52	6.43	6.43
3929	NYSE	PNNT	Mon, Sep 12, 2022	6.44	6.53	6.43	6.52
3928	NYSE	PNNT	Fri, Sep 9, 2022	6.46	6.49	6.42	6.43
3927	NYSE	PNNT	Thu, Sep 8, 2022	6.38	6.41	6.33	6.41
3926	NYSE	PNNT	Wed, Sep 7, 2022	6.33	6.42	6.30	6.39
3925	NYSE	PNNT	Tue, Sep 6, 2022	6.35	6.37	6.24	6.30
3924	NYSE	PNNT	Fri, Sep 2, 2022	6.40	6.43	6.34	6.35
3923	NYSE	PNNT	Thu, Sep 1, 2022	6.46	6.48	6.29	6.33
3922	NYSE	PNNT	Wed, Aug 31, 2022	6.41	6.52	6.39	6.46
3921	NYSE	PNNT	Tue, Aug 30, 2022	6.52	6.52	6.42	6.42
3920	NYSE	PNNT	Mon, Aug 29, 2022	6.48	6.52	6.44	6.50
3919	NYSE	PNNT	Fri, Aug 26, 2022	6.50	6.52	6.46	6.48
3918	NYSE	PNNT	Thu, Aug 25, 2022	6.50	6.53	6.47	6.50
3917	NYSE	PNNT	Wed, Aug 24, 2022	6.49	6.56	6.48	6.50
3916	NYSE	PNNT	Tue, Aug 23, 2022	6.47	6.57	6.47	6.50
3915	NYSE	PNNT	Mon, Aug 22, 2022	6.46	6.50	6.44	6.47
3914	NYSE	PNNT	Fri, Aug 19, 2022	6.60	6.63	6.49	6.55
3913	NYSE	PNNT	Thu, Aug 18, 2022	6.54	6.63	6.54	6.60
3912	NYSE	PNNT	Wed, Aug 17, 2022	6.61	6.61	6.51	6.55
3911	NYSE	PNNT	Tue, Aug 16, 2022	6.60	6.63	6.58	6.62
3910	NYSE	PNNT	Mon, Aug 15, 2022	6.60	6.62	6.54	6.58
3909	NYSE	PNNT	Fri, Aug 12, 2022	6.50	6.70	6.50	6.61
3908	NYSE	PNNT	Thu, Aug 11, 2022	6.50	6.55	6.44	6.46
3907	NYSE	PNNT	Wed, Aug 10, 2022	6.50	6.55	6.43	6.47
3906	NYSE	PNNT	Tue, Aug 9, 2022	6.52	6.60	6.39	6.46
3905	NYSE	PNNT	Mon, Aug 8, 2022	6.39	6.55	6.33	6.54
3904	NYSE	PNNT	Fri, Aug 5, 2022	6.44	6.54	6.38	6.45
3903	NYSE	PNNT	Thu, Aug 4, 2022	6.75	6.82	6.41	6.48
3902	NYSE	PNNT	Wed, Aug 3, 2022	6.62	6.72	6.60	6.67
3901	NYSE	PNNT	Tue, Aug 2, 2022	6.62	6.63	6.54	6.59
3900	NYSE	PNNT	Mon, Aug 1, 2022	6.52	6.64	6.44	6.60
3899	NYSE	PNNT	Fri, Jul 29, 2022	6.43	6.58	6.40	6.52
3898	NYSE	PNNT	Thu, Jul 28, 2022	6.39	6.50	6.39	6.48
3897	NYSE	PNNT	Wed, Jul 27, 2022	6.38	6.42	6.33	6.42
3896	NYSE	PNNT	Tue, Jul 26, 2022	6.40	6.42	6.33	6.37
3895	NYSE	PNNT	Mon, Jul 25, 2022	6.46	6.46	6.34	6.38
3894	NYSE	PNNT	Fri, Jul 22, 2022	6.43	6.45	6.40	6.43
3893	NYSE	PNNT	Thu, Jul 21, 2022	6.34	6.39	6.30	6.37
3892	NYSE	PNNT	Wed, Jul 20, 2022	6.37	6.43	6.34	6.37
3891	NYSE	PNNT	Tue, Jul 19, 2022	6.39	6.40	6.31	6.36
3890	NYSE	PNNT	Mon, Jul 18, 2022	6.22	6.38	6.22	6.34
3889	NYSE	PNNT	Fri, Jul 15, 2022	6.23	6.23	6.11	6.16
3888	NYSE	PNNT	Thu, Jul 14, 2022	6.25	6.26	6.15	6.20
3887	NYSE	PNNT	Wed, Jul 13, 2022	6.27	6.30	6.20	6.28
3886	NYSE	PNNT	Tue, Jul 12, 2022	6.26	6.35	6.25	6.31
3885	NYSE	PNNT	Mon, Jul 11, 2022	6.31	6.33	6.25	6.28
3884	NYSE	PNNT	Fri, Jul 8, 2022	6.19	6.37	6.19	6.33
3883	NYSE	PNNT	Thu, Jul 7, 2022	6.26	6.34	6.24	6.27
3882	NYSE	PNNT	Wed, Jul 6, 2022	6.24	6.26	6.11	6.18
3881	NYSE	PNNT	Tue, Jul 5, 2022	6.22	6.28	6.11	6.26
3880	NYSE	PNNT	Fri, Jul 1, 2022	6.22	6.34	6.16	6.30
3879	NYSE	PNNT	Thu, Jun 30, 2022	6.11	6.22	6.09	6.18
3878	NYSE	PNNT	Wed, Jun 29, 2022	6.32	6.32	6.15	6.15
3877	NYSE	PNNT	Tue, Jun 28, 2022	6.38	6.51	6.23	6.24
3876	NYSE	PNNT	Mon, Jun 27, 2022	6.19	6.38	6.16	6.36
3875	NYSE	PNNT	Fri, Jun 24, 2022	6.12	6.28	6.04	6.20
3874	NYSE	PNNT	Thu, Jun 23, 2022	6.03	6.14	6.03	6.04
3873	NYSE	PNNT	Wed, Jun 22, 2022	6.00	6.16	6.00	6.04
3872	NYSE	PNNT	Tue, Jun 21, 2022	6.22	6.31	6.08	6.17
3871	NYSE	PNNT	Fri, Jun 17, 2022	6.01	6.27	6.00	6.15
3870	NYSE	PNNT	Thu, Jun 16, 2022	6.25	6.34	5.99	6.00
3869	NYSE	PNNT	Wed, Jun 15, 2022	6.56	6.63	6.44	6.34
3868	NYSE	PNNT	Tue, Jun 14, 2022	6.63	6.64	6.49	6.54
3867	NYSE	PNNT	Mon, Jun 13, 2022	6.80	6.81	6.49	6.55
3866	NYSE	PNNT	Fri, Jun 10, 2022	6.87	6.96	6.81	6.95
3865	NYSE	PNNT	Thu, Jun 9, 2022	7.08	7.11	6.92	6.93
3864	NYSE	PNNT	Wed, Jun 8, 2022	7.05	7.12	7.03	7.04
3863	NYSE	PNNT	Tue, Jun 7, 2022	7.05	7.16	7.01	7.15
3862	NYSE	PNNT	Mon, Jun 6, 2022	7.03	7.12	7.01	7.08
3861	NYSE	PNNT	Fri, Jun 3, 2022	7.03	7.12	7.02	7.04
3860	NYSE	PNNT	Thu, Jun 2, 2022	7.20	7.27	7.05	7.06
3859	NYSE	PNNT	Wed, Jun 1, 2022	7.13	7.25	6.98	7.17
3858	NYSE	PNNT	Tue, May 31, 2022	7.07	7.12	6.98	7.08
3857	NYSE	PNNT	Fri, May 27, 2022	6.95	7.18	6.95	7.17
3856	NYSE	PNNT	Thu, May 26, 2022	6.86	6.98	6.86	6.93
3855	NYSE	PNNT	Wed, May 25, 2022	6.74	6.85	6.70	6.81
3854	NYSE	PNNT	Tue, May 24, 2022	6.73	6.90	6.67	6.76
3853	NYSE	PNNT	Mon, May 23, 2022	6.79	6.94	6.79	6.91
3852	NYSE	PNNT	Fri, May 20, 2022	6.99	7.01	6.68	6.74
3851	NYSE	PNNT	Thu, May 19, 2022	6.93	7.02	6.92	6.93
3850	NYSE	PNNT	Wed, May 18, 2022	7.18	7.18	6.95	7.00
3849	NYSE	PNNT	Tue, May 17, 2022	7.20	7.21	7.15	7.19
3848	NYSE	PNNT	Mon, May 16, 2022	7.01	7.14	7.01	7.11
3847	NYSE	PNNT	Fri, May 13, 2022	6.92	7.09	6.89	7.00
3846	NYSE	PNNT	Thu, May 12, 2022	7.00	7.04	6.78	6.93
3845	NYSE	PNNT	Wed, May 11, 2022	7.09	7.21	7.06	7.10
3844	NYSE	PNNT	Tue, May 10, 2022	7.09	7.23	7.04	7.11
3843	NYSE	PNNT	Mon, May 9, 2022	7.25	7.34	7.05	7.08
3842	NYSE	PNNT	Fri, May 6, 2022	7.36	7.45	7.30	7.36
3841	NYSE	PNNT	Thu, May 5, 2022	7.62	7.62	7.31	7.41
3840	NYSE	PNNT	Wed, May 4, 2022	7.47	7.61	7.43	7.61
3839	NYSE	PNNT	Tue, May 3, 2022	7.29	7.49	7.27	7.47
3838	NYSE	PNNT	Mon, May 2, 2022	7.39	7.39	7.16	7.28
3837	NYSE	PNNT	Fri, Apr 29, 2022	7.54	7.54	7.39	7.40
3836	NYSE	PNNT	Thu, Apr 28, 2022	7.50	7.57	7.41	7.52
3835	NYSE	PNNT	Wed, Apr 27, 2022	7.51	7.60	7.44	7.50
3834	NYSE	PNNT	Tue, Apr 26, 2022	7.71	7.77	7.45	7.49
3833	NYSE	PNNT	Mon, Apr 25, 2022	7.66	7.77	7.49	7.75
3832	NYSE	PNNT	Fri, Apr 22, 2022	7.90	7.90	7.64	7.66
3831	NYSE	PNNT	Thu, Apr 21, 2022	7.99	7.99	7.84	7.89
3830	NYSE	PNNT	Wed, Apr 20, 2022	7.95	8.02	7.91	7.97
3829	NYSE	PNNT	Tue, Apr 19, 2022	7.92	7.96	7.86	7.95
3828	NYSE	PNNT	Mon, Apr 18, 2022	7.85	7.96	7.81	7.92
3827	NYSE	PNNT	Thu, Apr 14, 2022	7.90	7.92	7.81	7.81
3826	NYSE	PNNT	Wed, Apr 13, 2022	7.75	7.86	7.72	7.85
3825	NYSE	PNNT	Tue, Apr 12, 2022	7.74	7.79	7.63	7.65
3824	NYSE	PNNT	Mon, Apr 11, 2022	7.76	7.79	7.67	7.73
3823	NYSE	PNNT	Fri, Apr 8, 2022	7.77	7.82	7.73	7.79
3822	NYSE	PNNT	Thu, Apr 7, 2022	7.73	7.76	7.62	7.73
3821	NYSE	PNNT	Wed, Apr 6, 2022	7.82	7.87	7.68	7.71
3820	NYSE	PNNT	Tue, Apr 5, 2022	7.74	7.93	7.74	7.85
3819	NYSE	PNNT	Mon, Apr 4, 2022	7.98	7.98	7.83	7.86
3818	NYSE	PNNT	Fri, Apr 1, 2022	7.84	8.00	7.82	7.98
3817	NYSE	PNNT	Thu, Mar 31, 2022	7.75	7.85	7.75	7.78
3816	NYSE	PNNT	Wed, Mar 30, 2022	7.83	7.88	7.73	7.75
3815	NYSE	PNNT	Tue, Mar 29, 2022	7.83	7.86	7.75	7.79
3814	NYSE	PNNT	Mon, Mar 28, 2022	7.76	7.83	7.71	7.83
3813	NYSE	PNNT	Fri, Mar 25, 2022	7.68	7.76	7.65	7.74
3812	NYSE	PNNT	Thu, Mar 24, 2022	7.69	7.71	7.64	7.65
3811	NYSE	PNNT	Wed, Mar 23, 2022	7.80	7.80	7.67	7.68
3810	NYSE	PNNT	Tue, Mar 22, 2022	7.69	7.79	7.68	7.78
3809	NYSE	PNNT	Mon, Mar 21, 2022	7.60	7.74	7.58	7.67
3808	NYSE	PNNT	Fri, Mar 18, 2022	7.63	7.68	7.52	7.56
3807	NYSE	PNNT	Thu, Mar 17, 2022	7.56	7.66	7.55	7.63
3806	NYSE	PNNT	Wed, Mar 16, 2022	7.48	7.55	7.41	7.53
3805	NYSE	PNNT	Tue, Mar 15, 2022	7.71	7.72	7.54	7.57
3804	NYSE	PNNT	Mon, Mar 14, 2022	7.69	7.80	7.61	7.67
3803	NYSE	PNNT	Fri, Mar 11, 2022	7.71	7.71	7.58	7.59
3802	NYSE	PNNT	Thu, Mar 10, 2022	7.84	7.89	7.64	7.68
3801	NYSE	PNNT	Wed, Mar 9, 2022	7.92	7.95	7.78	7.84
3800	NYSE	PNNT	Tue, Mar 8, 2022	7.75	7.91	7.67	7.84
3799	NYSE	PNNT	Mon, Mar 7, 2022	7.65	7.82	7.65	7.73
3798	NYSE	PNNT	Fri, Mar 4, 2022	7.83	7.91	7.80	7.83
3797	NYSE	PNNT	Thu, Mar 3, 2022	7.89	7.92	7.81	7.82
3796	NYSE	PNNT	Wed, Mar 2, 2022	7.70	7.92	7.70	7.85
3795	NYSE	PNNT	Tue, Mar 1, 2022	7.66	7.74	7.62	7.70
3794	NYSE	PNNT	Mon, Feb 28, 2022	7.62	7.72	7.60	7.69
3793	NYSE	PNNT	Fri, Feb 25, 2022	7.47	7.68	7.36	7.64
3792	NYSE	PNNT	Thu, Feb 24, 2022	7.30	7.52	7.26	7.50
3791	NYSE	PNNT	Wed, Feb 23, 2022	7.57	7.59	7.46	7.49
3790	NYSE	PNNT	Tue, Feb 22, 2022	7.60	7.65	7.49	7.54
3789	NYSE	PNNT	Fri, Feb 18, 2022	7.69	7.75	7.63	7.63
3788	NYSE	PNNT	Thu, Feb 17, 2022	7.72	7.75	7.64	7.70
3787	NYSE	PNNT	Wed, Feb 16, 2022	7.67	7.75	7.63	7.72
3786	NYSE	PNNT	Tue, Feb 15, 2022	7.73	7.77	7.60	7.67
3785	NYSE	PNNT	Mon, Feb 14, 2022	7.72	7.83	7.63	7.70
3784	NYSE	PNNT	Fri, Feb 11, 2022	7.60	7.79	7.58	7.63
3783	NYSE	PNNT	Thu, Feb 10, 2022	7.50	7.72	7.44	7.64
3782	NYSE	PNNT	Wed, Feb 9, 2022	7.23	7.24	7.15	7.20
3781	NYSE	PNNT	Tue, Feb 8, 2022	7.22	7.22	7.16	7.19
3780	NYSE	PNNT	Mon, Feb 7, 2022	7.15	7.24	7.12	7.19
3779	NYSE	PNNT	Fri, Feb 4, 2022	7.08	7.17	7.03	7.15
3778	NYSE	PNNT	Thu, Feb 3, 2022	7.06	7.14	7.03	7.08
3777	NYSE	PNNT	Wed, Feb 2, 2022	7.06	7.15	7.02	7.14
3776	NYSE	PNNT	Tue, Feb 1, 2022	7.00	7.05	6.98	7.03
3775	NYSE	PNNT	Mon, Jan 31, 2022	6.81	7.03	6.81	7.02
3774	NYSE	PNNT	Fri, Jan 28, 2022	6.81	6.86	6.65	6.86
3773	NYSE	PNNT	Thu, Jan 27, 2022	6.93	6.99	6.84	6.87
3772	NYSE	PNNT	Wed, Jan 26, 2022	6.88	7.07	6.81	6.91
3771	NYSE	PNNT	Tue, Jan 25, 2022	6.58	6.86	6.58	6.83
3770	NYSE	PNNT	Mon, Jan 24, 2022	6.70	6.70	6.41	6.66
3769	NYSE	PNNT	Fri, Jan 21, 2022	6.92	6.92	6.69	6.77
3768	NYSE	PNNT	Thu, Jan 20, 2022	7.04	7.06	6.94	6.96
3767	NYSE	PNNT	Wed, Jan 19, 2022	6.99	7.02	6.95	7.00
3766	NYSE	PNNT	Tue, Jan 18, 2022	7.01	7.07	6.98	7.00
3765	NYSE	PNNT	Fri, Jan 14, 2022	7.13	7.15	7.02	7.03
3764	NYSE	PNNT	Thu, Jan 13, 2022	7.24	7.24	7.11	7.13
3763	NYSE	PNNT	Wed, Jan 12, 2022	7.06	7.21	7.05	7.20
3762	NYSE	PNNT	Tue, Jan 11, 2022	6.92	7.05	6.86	7.04
3761	NYSE	PNNT	Mon, Jan 10, 2022	6.83	6.93	6.83	6.92
3760	NYSE	PNNT	Fri, Jan 7, 2022	6.85	6.92	6.83	6.87
3759	NYSE	PNNT	Thu, Jan 6, 2022	6.87	6.91	6.83	6.85
3758	NYSE	PNNT	Wed, Jan 5, 2022	6.97	7.01	6.86	6.88
3757	NYSE	PNNT	Tue, Jan 4, 2022	7.09	7.09	6.92	6.94
3756	NYSE	PNNT	Mon, Jan 3, 2022	6.97	7.09	6.95	7.00
3755	NYSE	PNNT	Fri, Dec 31, 2021	6.93	6.99	6.91	6.93
3754	NYSE	PNNT	Thu, Dec 30, 2021	6.88	6.98	6.87	6.90
3753	NYSE	PNNT	Wed, Dec 29, 2021	6.85	6.91	6.82	6.87
3752	NYSE	PNNT	Tue, Dec 28, 2021	6.88	6.97	6.84	6.84
3751	NYSE	PNNT	Mon, Dec 27, 2021	6.87	6.95	6.80	6.91
3750	NYSE	PNNT	Thu, Dec 23, 2021	6.83	7.00	6.82	6.88
3749	NYSE	PNNT	Wed, Dec 22, 2021	6.73	6.83	6.66	6.79
3748	NYSE	PNNT	Tue, Dec 21, 2021	6.71	6.78	6.67	6.71
3747	NYSE	PNNT	Mon, Dec 20, 2021	6.63	6.69	6.52	6.66
3746	NYSE	PNNT	Fri, Dec 17, 2021	6.64	6.73	6.51	6.73
3745	NYSE	PNNT	Thu, Dec 16, 2021	6.86	6.86	6.72	6.74
3744	NYSE	PNNT	Wed, Dec 15, 2021	6.81	6.84	6.71	6.80
3743	NYSE	PNNT	Tue, Dec 14, 2021	6.88	6.91	6.82	6.82
3742	NYSE	PNNT	Mon, Dec 13, 2021	7.00	7.01	6.90	6.90
3741	NYSE	PNNT	Fri, Dec 10, 2021	6.91	7.06	6.91	7.02
3740	NYSE	PNNT	Thu, Dec 9, 2021	6.95	6.98	6.87	6.92
3739	NYSE	PNNT	Wed, Dec 8, 2021	6.96	7.04	6.95	6.96
3738	NYSE	PNNT	Tue, Dec 7, 2021	6.97	7.11	6.96	6.97
3737	NYSE	PNNT	Mon, Dec 6, 2021	6.89	6.96	6.81	6.95
3736	NYSE	PNNT	Fri, Dec 3, 2021	6.90	6.96	6.81	6.86
3735	NYSE	PNNT	Thu, Dec 2, 2021	6.75	6.98	6.73	6.95
3734	NYSE	PNNT	Wed, Dec 1, 2021	6.90	7.00	6.77	6.77
3733	NYSE	PNNT	Tue, Nov 30, 2021	6.91	7.09	6.79	6.83
3732	NYSE	PNNT	Mon, Nov 29, 2021	7.03	7.06	6.96	6.97
3731	NYSE	PNNT	Fri, Nov 26, 2021	7.05	7.09	6.90	7.00
3730	NYSE	PNNT	Wed, Nov 24, 2021	7.12	7.19	7.07	7.13
3729	NYSE	PNNT	Tue, Nov 23, 2021	7.20	7.22	7.08	7.12
3728	NYSE	PNNT	Mon, Nov 22, 2021	7.20	7.24	7.14	7.18
3727	NYSE	PNNT	Fri, Nov 19, 2021	7.12	7.31	7.02	7.16
3726	NYSE	PNNT	Thu, Nov 18, 2021	7.09	7.14	6.72	7.02
3725	NYSE	PNNT	Wed, Nov 17, 2021	6.94	6.95	6.83	6.89
3724	NYSE	PNNT	Tue, Nov 16, 2021	6.91	7.00	6.88	6.95
3723	NYSE	PNNT	Mon, Nov 15, 2021	7.02	7.03	6.91	6.93
3722	NYSE	PNNT	Fri, Nov 12, 2021	7.05	7.06	6.96	6.98
3721	NYSE	PNNT	Thu, Nov 11, 2021	6.93	7.05	6.91	7.02
3720	NYSE	PNNT	Wed, Nov 10, 2021	6.93	6.96	6.90	6.93
3719	NYSE	PNNT	Tue, Nov 9, 2021	7.00	7.03	6.92	6.93
3718	NYSE	PNNT	Mon, Nov 8, 2021	7.08	7.13	7.00	7.02
3717	NYSE	PNNT	Fri, Nov 5, 2021	6.99	7.10	6.99	7.08
3716	NYSE	PNNT	Thu, Nov 4, 2021	6.89	7.00	6.87	6.97
3715	NYSE	PNNT	Wed, Nov 3, 2021	6.78	6.90	6.76	6.88
3714	NYSE	PNNT	Tue, Nov 2, 2021	6.71	6.82	6.69	6.79
3713	NYSE	PNNT	Mon, Nov 1, 2021	6.78	6.78	6.72	6.76
3712	NYSE	PNNT	Fri, Oct 29, 2021	6.77	6.80	6.70	6.78
3711	NYSE	PNNT	Thu, Oct 28, 2021	6.79	6.80	6.70	6.80
3710	NYSE	PNNT	Wed, Oct 27, 2021	6.86	6.87	6.77	6.79
3709	NYSE	PNNT	Tue, Oct 26, 2021	6.90	6.96	6.86	6.88
3708	NYSE	PNNT	Mon, Oct 25, 2021	6.73	6.94	6.73	6.91
3707	NYSE	PNNT	Fri, Oct 22, 2021	6.79	6.80	6.71	6.77
3706	NYSE	PNNT	Thu, Oct 21, 2021	6.82	6.83	6.73	6.76
3705	NYSE	PNNT	Wed, Oct 20, 2021	6.75	6.90	6.74	6.80
3704	NYSE	PNNT	Tue, Oct 19, 2021	6.78	6.78	6.70	6.77
3703	NYSE	PNNT	Mon, Oct 18, 2021	6.73	6.81	6.73	6.79
3702	NYSE	PNNT	Fri, Oct 15, 2021	6.68	6.81	6.68	6.75
3701	NYSE	PNNT	Thu, Oct 14, 2021	6.64	6.70	6.60	6.65
3700	NYSE	PNNT	Wed, Oct 13, 2021	6.51	6.61	6.40	6.60
3699	NYSE	PNNT	Tue, Oct 12, 2021	6.56	6.62	6.50	6.51
3698	NYSE	PNNT	Mon, Oct 11, 2021	6.63	6.72	6.50	6.58
3697	NYSE	PNNT	Fri, Oct 8, 2021	6.55	6.67	6.51	6.63
3696	NYSE	PNNT	Thu, Oct 7, 2021	6.53	6.58	6.49	6.49
3695	NYSE	PNNT	Wed, Oct 6, 2021	6.48	6.55	6.40	6.52
3694	NYSE	PNNT	Tue, Oct 5, 2021	6.50	6.57	6.47	6.52
3693	NYSE	PNNT	Mon, Oct 4, 2021	6.56	6.68	6.46	6.50
3692	NYSE	PNNT	Fri, Oct 1, 2021	6.65	6.68	6.53	6.58
3691	NYSE	PNNT	Thu, Sep 30, 2021	6.64	6.65	6.49	6.49
3690	NYSE	PNNT	Wed, Sep 29, 2021	6.58	6.64	6.57	6.62
3689	NYSE	PNNT	Tue, Sep 28, 2021	6.55	6.66	6.48	6.54
3688	NYSE	PNNT	Mon, Sep 27, 2021	6.52	6.63	6.52	6.58
3687	NYSE	PNNT	Fri, Sep 24, 2021	6.46	6.56	6.44	6.52
3686	NYSE	PNNT	Thu, Sep 23, 2021	6.41	6.51	6.36	6.46
3685	NYSE	PNNT	Wed, Sep 22, 2021	6.32	6.44	6.32	6.41
3684	NYSE	PNNT	Tue, Sep 21, 2021	6.30	6.41	6.26	6.28
3683	NYSE	PNNT	Mon, Sep 20, 2021	6.31	6.32	6.21	6.30
3682	NYSE	PNNT	Fri, Sep 17, 2021	6.44	6.54	6.38	6.38
3681	NYSE	PNNT	Thu, Sep 16, 2021	6.50	6.57	6.42	6.43
3680	NYSE	PNNT	Wed, Sep 15, 2021	6.57	6.67	6.50	6.64
3679	NYSE	PNNT	Tue, Sep 14, 2021	6.57	6.61	6.53	6.57
3678	NYSE	PNNT	Mon, Sep 13, 2021	6.54	6.56	6.48	6.55
3677	NYSE	PNNT	Fri, Sep 10, 2021	6.51	6.57	6.47	6.48
3676	NYSE	PNNT	Thu, Sep 9, 2021	6.46	6.50	6.41	6.45
3675	NYSE	PNNT	Wed, Sep 8, 2021	6.49	6.54	6.43	6.46
3674	NYSE	PNNT	Tue, Sep 7, 2021	6.53	6.54	6.42	6.46
3673	NYSE	PNNT	Fri, Sep 3, 2021	6.55	6.57	6.50	6.56
3672	NYSE	PNNT	Thu, Sep 2, 2021	6.50	6.55	6.47	6.49
3671	NYSE	PNNT	Wed, Sep 1, 2021	6.50	6.58	6.47	6.48
3670	NYSE	PNNT	Tue, Aug 31, 2021	6.46	6.62	6.46	6.49
3669	NYSE	PNNT	Mon, Aug 30, 2021	6.55	6.55	6.41	6.50
3668	NYSE	PNNT	Fri, Aug 27, 2021	6.54	6.67	6.51	6.56
3667	NYSE	PNNT	Thu, Aug 26, 2021	6.56	6.56	6.42	6.55
3666	NYSE	PNNT	Wed, Aug 25, 2021	6.42	6.62	6.41	6.55
3665	NYSE	PNNT	Tue, Aug 24, 2021	6.44	6.49	6.41	6.42
3664	NYSE	PNNT	Mon, Aug 23, 2021	6.49	6.55	6.38	6.43
3663	NYSE	PNNT	Fri, Aug 20, 2021	6.34	6.50	6.25	6.47
3662	NYSE	PNNT	Thu, Aug 19, 2021	6.51	6.52	6.34	6.37
3661	NYSE	PNNT	Wed, Aug 18, 2021	6.58	6.63	6.53	6.53
3660	NYSE	PNNT	Tue, Aug 17, 2021	6.68	6.74	6.59	6.62
3659	NYSE	PNNT	Mon, Aug 16, 2021	6.73	6.85	6.70	6.70
3658	NYSE	PNNT	Fri, Aug 13, 2021	6.71	6.76	6.67	6.74
3657	NYSE	PNNT	Thu, Aug 12, 2021	6.72	6.77	6.66	6.74
3656	NYSE	PNNT	Wed, Aug 11, 2021	6.81	6.84	6.71	6.75
3655	NYSE	PNNT	Tue, Aug 10, 2021	6.79	6.88	6.77	6.81
3654	NYSE	PNNT	Mon, Aug 9, 2021	6.90	6.91	6.76	6.82
3653	NYSE	PNNT	Fri, Aug 6, 2021	6.82	6.93	6.77	6.88
3652	NYSE	PNNT	Thu, Aug 5, 2021	6.43	6.89	6.43	6.77
3651	NYSE	PNNT	Wed, Aug 4, 2021	6.41	6.51	6.36	6.40
3650	NYSE	PNNT	Tue, Aug 3, 2021	6.46	6.49	6.36	6.47
3649	NYSE	PNNT	Mon, Aug 2, 2021	6.42	6.51	6.39	6.47
3648	NYSE	PNNT	Fri, Jul 30, 2021	6.40	6.46	6.35	6.39
3647	NYSE	PNNT	Thu, Jul 29, 2021	6.61	6.61	6.39	6.40
3646	NYSE	PNNT	Wed, Jul 28, 2021	6.43	6.49	6.39	6.46
3645	NYSE	PNNT	Tue, Jul 27, 2021	6.41	6.46	6.37	6.43
3644	NYSE	PNNT	Mon, Jul 26, 2021	6.38	6.50	6.36	6.47
3643	NYSE	PNNT	Fri, Jul 23, 2021	6.49	6.55	6.39	6.39
3642	NYSE	PNNT	Thu, Jul 22, 2021	6.63	6.63	6.40	6.44
3641	NYSE	PNNT	Wed, Jul 21, 2021	6.61	6.69	6.57	6.62
3640	NYSE	PNNT	Tue, Jul 20, 2021	6.53	6.61	6.47	6.57
3639	NYSE	PNNT	Mon, Jul 19, 2021	6.59	6.63	6.36	6.45
3638	NYSE	PNNT	Fri, Jul 16, 2021	6.74	6.74	6.61	6.63
3637	NYSE	PNNT	Thu, Jul 15, 2021	6.71	6.77	6.70	6.72
3636	NYSE	PNNT	Wed, Jul 14, 2021	6.82	6.85	6.75	6.77
3635	NYSE	PNNT	Tue, Jul 13, 2021	6.79	6.85	6.74	6.79
3634	NYSE	PNNT	Mon, Jul 12, 2021	6.73	6.83	6.72	6.82
3633	NYSE	PNNT	Fri, Jul 9, 2021	6.75	6.83	6.72	6.76
3632	NYSE	PNNT	Thu, Jul 8, 2021	6.71	6.80	6.58	6.73
3631	NYSE	PNNT	Wed, Jul 7, 2021	6.85	6.88	6.72	6.76
3630	NYSE	PNNT	Tue, Jul 6, 2021	6.86	6.88	6.76	6.87
3629	NYSE	PNNT	Fri, Jul 2, 2021	6.80	6.88	6.72	6.87
3628	NYSE	PNNT	Thu, Jul 1, 2021	6.74	6.84	6.71	6.78
3627	NYSE	PNNT	Wed, Jun 30, 2021	6.70	6.71	6.60	6.68
3626	NYSE	PNNT	Tue, Jun 29, 2021	6.73	6.78	6.62	6.62
3625	NYSE	PNNT	Mon, Jun 28, 2021	6.77	6.80	6.61	6.70
3624	NYSE	PNNT	Fri, Jun 25, 2021	6.82	6.85	6.70	6.75
3623	NYSE	PNNT	Thu, Jun 24, 2021	6.80	6.90	6.75	6.82
3622	NYSE	PNNT	Wed, Jun 23, 2021	6.81	6.86	6.80	6.80
3621	NYSE	PNNT	Tue, Jun 22, 2021	6.84	6.84	6.77	6.81
3620	NYSE	PNNT	Mon, Jun 21, 2021	6.69	6.92	6.67	6.87
3619	NYSE	PNNT	Fri, Jun 18, 2021	6.79	6.88	6.64	6.65
3618	NYSE	PNNT	Thu, Jun 17, 2021	7.10	7.10	6.75	6.82
3617	NYSE	PNNT	Wed, Jun 16, 2021	6.97	7.14	6.89	7.08
3616	NYSE	PNNT	Tue, Jun 15, 2021	7.28	7.29	6.98	7.12
3615	NYSE	PNNT	Mon, Jun 14, 2021	7.00	7.41	6.97	7.37
3614	NYSE	PNNT	Fri, Jun 11, 2021	6.96	7.01	6.91	6.96
3613	NYSE	PNNT	Thu, Jun 10, 2021	7.00	7.00	6.87	6.92
3612	NYSE	PNNT	Wed, Jun 9, 2021	6.82	7.00	6.78	6.98
3611	NYSE	PNNT	Tue, Jun 8, 2021	6.83	6.87	6.79	6.85
3610	NYSE	PNNT	Mon, Jun 7, 2021	6.75	6.85	6.74	6.83
3609	NYSE	PNNT	Fri, Jun 4, 2021	6.79	6.81	6.70	6.77
3608	NYSE	PNNT	Thu, Jun 3, 2021	6.77	6.84	6.76	6.79
3607	NYSE	PNNT	Wed, Jun 2, 2021	6.86	6.90	6.75	6.77
3606	NYSE	PNNT	Tue, Jun 1, 2021	6.69	6.86	6.69	6.83
3605	NYSE	PNNT	Fri, May 28, 2021	6.58	6.70	6.51	6.65
3604	NYSE	PNNT	Thu, May 27, 2021	6.43	6.60	6.43	6.56
3603	NYSE	PNNT	Wed, May 26, 2021	6.32	6.45	6.32	6.40
3602	NYSE	PNNT	Tue, May 25, 2021	6.44	6.50	6.33	6.33
3601	NYSE	PNNT	Mon, May 24, 2021	6.35	6.46	6.28	6.44
3600	NYSE	PNNT	Fri, May 21, 2021	6.33	6.44	6.30	6.35
3599	NYSE	PNNT	Thu, May 20, 2021	6.31	6.36	6.28	6.33
3598	NYSE	PNNT	Wed, May 19, 2021	6.28	6.36	6.23	6.32
3597	NYSE	PNNT	Tue, May 18, 2021	6.35	6.42	6.33	6.34
3596	NYSE	PNNT	Mon, May 17, 2021	6.27	6.36	6.26	6.34
3595	NYSE	PNNT	Fri, May 14, 2021	6.31	6.35	6.24	6.32
3594	NYSE	PNNT	Thu, May 13, 2021	6.19	6.43	6.17	6.34
3593	NYSE	PNNT	Wed, May 12, 2021	6.37	6.43	6.18	6.20
3592	NYSE	PNNT	Tue, May 11, 2021	6.56	6.59	6.42	6.50
3591	NYSE	PNNT	Mon, May 10, 2021	6.73	6.74	6.56	6.57
3590	NYSE	PNNT	Fri, May 7, 2021	6.73	6.73	6.58	6.69
3589	NYSE	PNNT	Thu, May 6, 2021	6.60	6.81	6.55	6.70
3588	NYSE	PNNT	Wed, May 5, 2021	6.42	6.50	6.35	6.50
3587	NYSE	PNNT	Tue, May 4, 2021	6.47	6.50	6.35	6.42
3586	NYSE	PNNT	Mon, May 3, 2021	6.63	6.63	6.49	6.51
3585	NYSE	PNNT	Fri, Apr 30, 2021	6.69	6.69	6.58	6.59
3584	NYSE	PNNT	Thu, Apr 29, 2021	6.71	6.76	6.62	6.69
3583	NYSE	PNNT	Wed, Apr 28, 2021	6.65	6.74	6.58	6.72
3582	NYSE	PNNT	Tue, Apr 27, 2021	6.51	6.68	6.51	6.65
3581	NYSE	PNNT	Mon, Apr 26, 2021	6.50	6.59	6.48	6.53
3580	NYSE	PNNT	Fri, Apr 23, 2021	6.46	6.53	6.45	6.51
3579	NYSE	PNNT	Thu, Apr 22, 2021	6.49	6.50	6.43	6.44
3578	NYSE	PNNT	Wed, Apr 21, 2021	6.48	6.52	6.42	6.47
3577	NYSE	PNNT	Tue, Apr 20, 2021	6.55	6.57	6.48	6.50
3576	NYSE	PNNT	Mon, Apr 19, 2021	6.60	6.61	6.52	6.58
3575	NYSE	PNNT	Fri, Apr 16, 2021	6.54	6.62	6.50	6.58
3574	NYSE	PNNT	Thu, Apr 15, 2021	6.33	6.58	6.33	6.52
3573	NYSE	PNNT	Wed, Apr 14, 2021	6.41	6.42	6.30	6.32
3572	NYSE	PNNT	Tue, Apr 13, 2021	6.18	6.48	6.17	6.43
3571	NYSE	PNNT	Mon, Apr 12, 2021	6.09	6.13	6.08	6.10
3570	NYSE	PNNT	Fri, Apr 9, 2021	6.10	6.16	6.07	6.11
3569	NYSE	PNNT	Thu, Apr 8, 2021	6.00	6.10	5.98	6.10
3568	NYSE	PNNT	Wed, Apr 7, 2021	5.93	6.02	5.90	6.01
3567	NYSE	PNNT	Tue, Apr 6, 2021	5.87	5.96	5.87	5.93
3566	NYSE	PNNT	Mon, Apr 5, 2021	5.82	5.90	5.74	5.86
3565	NYSE	PNNT	Thu, Apr 1, 2021	5.70	5.82	5.66	5.74
3564	NYSE	PNNT	Wed, Mar 31, 2021	5.58	5.73	5.55	5.65
3563	NYSE	PNNT	Tue, Mar 30, 2021	5.47	5.68	5.47	5.60
3562	NYSE	PNNT	Mon, Mar 29, 2021	5.54	5.54	5.39	5.43
3561	NYSE	PNNT	Fri, Mar 26, 2021	5.63	5.70	5.52	5.54
3560	NYSE	PNNT	Thu, Mar 25, 2021	5.66	5.66	5.49	5.61
3559	NYSE	PNNT	Wed, Mar 24, 2021	5.70	5.86	5.63	5.67
3558	NYSE	PNNT	Tue, Mar 23, 2021	5.77	5.77	5.68	5.69
3557	NYSE	PNNT	Mon, Mar 22, 2021	5.72	5.83	5.65	5.80
3556	NYSE	PNNT	Fri, Mar 19, 2021	5.73	5.79	5.62	5.71
3555	NYSE	PNNT	Thu, Mar 18, 2021	5.89	5.92	5.72	5.73
3554	NYSE	PNNT	Wed, Mar 17, 2021	5.96	6.05	5.80	5.89
3553	NYSE	PNNT	Tue, Mar 16, 2021	6.21	6.22	6.00	6.12
3552	NYSE	PNNT	Mon, Mar 15, 2021	6.04	6.21	5.97	6.21
3551	NYSE	PNNT	Fri, Mar 12, 2021	5.88	6.10	5.88	6.00
3550	NYSE	PNNT	Thu, Mar 11, 2021	5.83	5.91	5.78	5.87
3549	NYSE	PNNT	Wed, Mar 10, 2021	5.77	5.86	5.75	5.83
3548	NYSE	PNNT	Tue, Mar 9, 2021	5.80	5.85	5.71	5.73
3547	NYSE	PNNT	Mon, Mar 8, 2021	5.77	5.80	5.68	5.78
3546	NYSE	PNNT	Fri, Mar 5, 2021	5.75	5.77	5.55	5.77
3545	NYSE	PNNT	Thu, Mar 4, 2021	5.86	5.90	5.60	5.73
3544	NYSE	PNNT	Wed, Mar 3, 2021	5.75	5.87	5.75	5.82
3543	NYSE	PNNT	Tue, Mar 2, 2021	5.66	5.75	5.61	5.71
3542	NYSE	PNNT	Mon, Mar 1, 2021	5.82	5.88	5.58	5.62
3541	NYSE	PNNT	Fri, Feb 26, 2021	5.62	5.73	5.50	5.64
3540	NYSE	PNNT	Thu, Feb 25, 2021	5.80	5.82	5.52	5.55
3539	NYSE	PNNT	Wed, Feb 24, 2021	5.77	5.87	5.75	5.77
3538	NYSE	PNNT	Tue, Feb 23, 2021	5.70	5.73	5.59	5.72
3537	NYSE	PNNT	Mon, Feb 22, 2021	5.64	5.79	5.62	5.72
3536	NYSE	PNNT	Fri, Feb 19, 2021	5.64	5.71	5.58	5.69
3535	NYSE	PNNT	Thu, Feb 18, 2021	5.45	5.63	5.45	5.61
3534	NYSE	PNNT	Wed, Feb 17, 2021	5.52	5.63	5.51	5.52
3533	NYSE	PNNT	Tue, Feb 16, 2021	5.55	5.82	5.49	5.53
3532	NYSE	PNNT	Fri, Feb 12, 2021	5.58	5.60	5.43	5.55
3531	NYSE	PNNT	Thu, Feb 11, 2021	5.75	5.75	5.55	5.56
3530	NYSE	PNNT	Wed, Feb 10, 2021	5.78	5.99	5.60	5.68
3529	NYSE	PNNT	Tue, Feb 9, 2021	5.61	5.66	5.51	5.59
3528	NYSE	PNNT	Mon, Feb 8, 2021	5.75	5.77	5.66	5.66
3527	NYSE	PNNT	Fri, Feb 5, 2021	5.63	5.80	5.60	5.70
3526	NYSE	PNNT	Thu, Feb 4, 2021	5.47	5.66	5.47	5.62
3525	NYSE	PNNT	Wed, Feb 3, 2021	5.55	5.60	5.35	5.45
3524	NYSE	PNNT	Tue, Feb 2, 2021	5.29	5.57	5.29	5.55
3523	NYSE	PNNT	Mon, Feb 1, 2021	5.22	5.27	5.15	5.25
3522	NYSE	PNNT	Fri, Jan 29, 2021	5.28	5.32	5.10	5.20
3521	NYSE	PNNT	Thu, Jan 28, 2021	5.33	5.34	5.23	5.29
3520	NYSE	PNNT	Wed, Jan 27, 2021	5.27	5.43	5.27	5.33
3519	NYSE	PNNT	Tue, Jan 26, 2021	5.27	5.36	5.25	5.34
3518	NYSE	PNNT	Mon, Jan 25, 2021	5.18	5.27	5.13	5.25
3517	NYSE	PNNT	Fri, Jan 22, 2021	5.19	5.20	5.09	5.16
3516	NYSE	PNNT	Thu, Jan 21, 2021	5.10	5.23	5.06	5.21
3515	NYSE	PNNT	Wed, Jan 20, 2021	5.09	5.13	5.03	5.06
3514	NYSE	PNNT	Tue, Jan 19, 2021	5.15	5.17	5.04	5.08
3513	NYSE	PNNT	Fri, Jan 15, 2021	5.12	5.13	5.03	5.12
3512	NYSE	PNNT	Thu, Jan 14, 2021	5.00	5.15	4.95	5.11
3511	NYSE	PNNT	Wed, Jan 13, 2021	4.75	5.00	4.75	5.00
3510	NYSE	PNNT	Tue, Jan 12, 2021	4.71	4.76	4.66	4.75
3509	NYSE	PNNT	Mon, Jan 11, 2021	4.75	4.85	4.68	4.70
3508	NYSE	PNNT	Fri, Jan 8, 2021	4.78	4.81	4.65	4.80
3507	NYSE	PNNT	Thu, Jan 7, 2021	4.60	4.80	4.59	4.77
3506	NYSE	PNNT	Wed, Jan 6, 2021	4.56	4.68	4.54	4.56
3505	NYSE	PNNT	Tue, Jan 5, 2021	4.45	4.58	4.41	4.56
3504	NYSE	PNNT	Mon, Jan 4, 2021	4.64	4.69	4.36	4.49
3503	NYSE	PNNT	Thu, Dec 31, 2020	4.56	4.61	4.53	4.61
3502	NYSE	PNNT	Wed, Dec 30, 2020	4.56	4.60	4.56	4.58
3501	NYSE	PNNT	Tue, Dec 29, 2020	4.53	4.61	4.51	4.57
3500	NYSE	PNNT	Mon, Dec 28, 2020	4.53	4.57	4.50	4.53
3499	NYSE	PNNT	Thu, Dec 24, 2020	4.52	4.57	4.51	4.52
3498	NYSE	PNNT	Wed, Dec 23, 2020	4.52	4.60	4.50	4.51
3497	NYSE	PNNT	Tue, Dec 22, 2020	4.52	4.58	4.47	4.47
3496	NYSE	PNNT	Mon, Dec 21, 2020	4.59	4.59	4.45	4.45
3495	NYSE	PNNT	Fri, Dec 18, 2020	4.50	4.65	4.41	4.60
3494	NYSE	PNNT	Thu, Dec 17, 2020	4.45	4.50	4.34	4.44
3493	NYSE	PNNT	Wed, Dec 16, 2020	4.45	4.48	4.36	4.40
3492	NYSE	PNNT	Tue, Dec 15, 2020	4.50	4.66	4.43	4.55
3491	NYSE	PNNT	Mon, Dec 14, 2020	4.53	4.66	4.43	4.49
3490	NYSE	PNNT	Fri, Dec 11, 2020	4.51	4.55	4.45	4.51
3489	NYSE	PNNT	Thu, Dec 10, 2020	4.56	4.57	4.50	4.51
3488	NYSE	PNNT	Wed, Dec 9, 2020	4.63	4.64	4.47	4.58
3487	NYSE	PNNT	Tue, Dec 8, 2020	4.52	4.64	4.50	4.61
3486	NYSE	PNNT	Mon, Dec 7, 2020	4.60	4.60	4.40	4.52
3485	NYSE	PNNT	Fri, Dec 4, 2020	4.63	4.68	4.57	4.60
3484	NYSE	PNNT	Thu, Dec 3, 2020	4.45	4.64	4.35	4.62
3483	NYSE	PNNT	Wed, Dec 2, 2020	4.48	4.50	4.45	4.46
3482	NYSE	PNNT	Tue, Dec 1, 2020	4.53	4.59	4.46	4.48
3481	NYSE	PNNT	Mon, Nov 30, 2020	4.60	4.63	4.42	4.49
3480	NYSE	PNNT	Fri, Nov 27, 2020	4.68	4.68	4.53	4.60
3479	NYSE	PNNT	Wed, Nov 25, 2020	4.53	4.69	4.46	4.58
3478	NYSE	PNNT	Tue, Nov 24, 2020	4.47	4.65	4.35	4.57
3477	NYSE	PNNT	Mon, Nov 23, 2020	4.30	4.55	4.30	4.47
3476	NYSE	PNNT	Fri, Nov 20, 2020	4.15	4.41	4.00	4.26
3475	NYSE	PNNT	Thu, Nov 19, 2020	3.82	4.29	3.80	4.21
3474	NYSE	PNNT	Wed, Nov 18, 2020	3.56	3.64	3.51	3.57
3473	NYSE	PNNT	Tue, Nov 17, 2020	3.44	3.58	3.38	3.52
3472	NYSE	PNNT	Mon, Nov 16, 2020	3.40	3.45	3.32	3.42
3471	NYSE	PNNT	Fri, Nov 13, 2020	3.17	3.33	3.15	3.29
3470	NYSE	PNNT	Thu, Nov 12, 2020	3.29	3.29	3.12	3.13
3469	NYSE	PNNT	Wed, Nov 11, 2020	3.13	3.33	3.13	3.28
3468	NYSE	PNNT	Tue, Nov 10, 2020	3.20	3.24	3.14	3.15
3467	NYSE	PNNT	Mon, Nov 9, 2020	3.09	3.28	3.06	3.19
3466	NYSE	PNNT	Fri, Nov 6, 2020	3.03	3.06	2.99	3.02
3465	NYSE	PNNT	Thu, Nov 5, 2020	2.93	3.06	2.92	3.05
3464	NYSE	PNNT	Wed, Nov 4, 2020	2.94	3.01	2.84	2.90
3463	NYSE	PNNT	Tue, Nov 3, 2020	2.91	2.96	2.89	2.92
3462	NYSE	PNNT	Mon, Nov 2, 2020	2.93	2.98	2.88	2.88
3461	NYSE	PNNT	Fri, Oct 30, 2020	2.96	2.98	2.85	2.91
3460	NYSE	PNNT	Thu, Oct 29, 2020	2.87	2.95	2.80	2.93
3459	NYSE	PNNT	Wed, Oct 28, 2020	3.00	3.01	2.85	2.85
3458	NYSE	PNNT	Tue, Oct 27, 2020	3.03	3.07	3.00	3.00
3457	NYSE	PNNT	Mon, Oct 26, 2020	3.04	3.07	3.02	3.05
3456	NYSE	PNNT	Fri, Oct 23, 2020	3.06	3.10	3.05	3.08
3455	NYSE	PNNT	Thu, Oct 22, 2020	3.10	3.12	3.05	3.06
3454	NYSE	PNNT	Wed, Oct 21, 2020	3.10	3.12	3.08	3.11
3453	NYSE	PNNT	Tue, Oct 20, 2020	3.15	3.16	3.10	3.10
3452	NYSE	PNNT	Mon, Oct 19, 2020	3.18	3.20	3.09	3.12
3451	NYSE	PNNT	Fri, Oct 16, 2020	3.20	3.22	3.16	3.16
3450	NYSE	PNNT	Thu, Oct 15, 2020	3.25	3.27	3.20	3.20
3449	NYSE	PNNT	Wed, Oct 14, 2020	3.26	3.32	3.26	3.27
3448	NYSE	PNNT	Tue, Oct 13, 2020	3.27	3.35	3.27	3.28
3447	NYSE	PNNT	Mon, Oct 12, 2020	3.30	3.34	3.28	3.28
3446	NYSE	PNNT	Fri, Oct 9, 2020	3.37	3.38	3.31	3.32
3445	NYSE	PNNT	Thu, Oct 8, 2020	3.38	3.42	3.35	3.37
3444	NYSE	PNNT	Wed, Oct 7, 2020	3.36	3.39	3.31	3.37
3443	NYSE	PNNT	Tue, Oct 6, 2020	3.36	3.42	3.31	3.34
3442	NYSE	PNNT	Mon, Oct 5, 2020	3.37	3.40	3.28	3.34
3441	NYSE	PNNT	Fri, Oct 2, 2020	3.26	3.37	3.26	3.34
3440	NYSE	PNNT	Thu, Oct 1, 2020	3.24	3.37	3.22	3.36
3439	NYSE	PNNT	Wed, Sep 30, 2020	3.22	3.28	3.19	3.19
3438	NYSE	PNNT	Tue, Sep 29, 2020	3.25	3.33	3.21	3.22
3437	NYSE	PNNT	Mon, Sep 28, 2020	3.19	3.35	3.19	3.25
3436	NYSE	PNNT	Fri, Sep 25, 2020	3.12	3.20	3.10	3.15
3435	NYSE	PNNT	Thu, Sep 24, 2020	3.17	3.19	3.11	3.12
3434	NYSE	PNNT	Wed, Sep 23, 2020	3.30	3.35	3.20	3.20
3433	NYSE	PNNT	Tue, Sep 22, 2020	3.35	3.40	3.28	3.31
3432	NYSE	PNNT	Mon, Sep 21, 2020	3.41	3.43	3.32	3.37
3431	NYSE	PNNT	Fri, Sep 18, 2020	3.52	3.54	3.36	3.39
3430	NYSE	PNNT	Thu, Sep 17, 2020	3.59	3.60	3.49	3.51
3429	NYSE	PNNT	Wed, Sep 16, 2020	3.64	3.66	3.58	3.61
3428	NYSE	PNNT	Tue, Sep 15, 2020	3.74	3.80	3.73	3.78
3427	NYSE	PNNT	Mon, Sep 14, 2020	3.69	3.79	3.69	3.74
3426	NYSE	PNNT	Fri, Sep 11, 2020	3.68	3.75	3.66	3.69
3425	NYSE	PNNT	Thu, Sep 10, 2020	3.74	3.80	3.66	3.67
3424	NYSE	PNNT	Wed, Sep 9, 2020	3.71	3.80	3.63	3.73
3423	NYSE	PNNT	Tue, Sep 8, 2020	3.53	3.70	3.53	3.66
3422	NYSE	PNNT	Fri, Sep 4, 2020	3.56	3.70	3.41	3.53
3421	NYSE	PNNT	Thu, Sep 3, 2020	3.63	3.66	3.50	3.52
3420	NYSE	PNNT	Wed, Sep 2, 2020	3.61	3.65	3.50	3.65
3419	NYSE	PNNT	Tue, Sep 1, 2020	3.53	3.62	3.47	3.61
3418	NYSE	PNNT	Mon, Aug 31, 2020	3.50	3.55	3.44	3.53
3417	NYSE	PNNT	Fri, Aug 28, 2020	3.33	3.50	3.32	3.47
3416	NYSE	PNNT	Thu, Aug 27, 2020	3.25	3.35	3.25	3.33
3415	NYSE	PNNT	Wed, Aug 26, 2020	3.31	3.31	3.25	3.28
3414	NYSE	PNNT	Tue, Aug 25, 2020	3.34	3.35	3.25	3.30
3413	NYSE	PNNT	Mon, Aug 24, 2020	3.29	3.36	3.26	3.33
3412	NYSE	PNNT	Fri, Aug 21, 2020	3.39	3.39	3.26	3.27
3411	NYSE	PNNT	Thu, Aug 20, 2020	3.37	3.42	3.33	3.39
3410	NYSE	PNNT	Wed, Aug 19, 2020	3.39	3.45	3.37	3.40
3409	NYSE	PNNT	Tue, Aug 18, 2020	3.50	3.51	3.39	3.39
3408	NYSE	PNNT	Mon, Aug 17, 2020	3.54	3.57	3.50	3.51
3407	NYSE	PNNT	Fri, Aug 14, 2020	3.57	3.61	3.54	3.56
3406	NYSE	PNNT	Thu, Aug 13, 2020	3.62	3.71	3.55	3.61
3405	NYSE	PNNT	Wed, Aug 12, 2020	3.72	3.72	3.60	3.63
3404	NYSE	PNNT	Tue, Aug 11, 2020	3.61	3.75	3.56	3.67
3403	NYSE	PNNT	Mon, Aug 10, 2020	3.45	3.60	3.40	3.56
3402	NYSE	PNNT	Fri, Aug 7, 2020	3.52	3.55	3.37	3.43
3401	NYSE	PNNT	Thu, Aug 6, 2020	3.44	3.63	3.44	3.56
3400	NYSE	PNNT	Wed, Aug 5, 2020	3.45	3.52	3.41	3.49
3399	NYSE	PNNT	Tue, Aug 4, 2020	3.09	3.51	3.09	3.45
3398	NYSE	PNNT	Mon, Aug 3, 2020	3.05	3.14	3.02	3.09
3397	NYSE	PNNT	Fri, Jul 31, 2020	3.07	3.11	3.02	3.05
3396	NYSE	PNNT	Thu, Jul 30, 2020	3.08	3.11	3.03	3.10
3395	NYSE	PNNT	Wed, Jul 29, 2020	3.07	3.13	3.04	3.12
3394	NYSE	PNNT	Tue, Jul 28, 2020	3.09	3.10	3.05	3.07
3393	NYSE	PNNT	Mon, Jul 27, 2020	3.23	3.26	3.09	3.09
3392	NYSE	PNNT	Fri, Jul 24, 2020	3.17	3.27	3.13	3.24
3391	NYSE	PNNT	Thu, Jul 23, 2020	3.20	3.22	3.16	3.19
3390	NYSE	PNNT	Wed, Jul 22, 2020	3.15	3.23	3.14	3.21
3389	NYSE	PNNT	Tue, Jul 21, 2020	3.14	3.18	3.05	3.17
3388	NYSE	PNNT	Mon, Jul 20, 2020	3.02	3.07	3.00	3.01
3387	NYSE	PNNT	Fri, Jul 17, 2020	3.14	3.17	3.05	3.06
3386	NYSE	PNNT	Thu, Jul 16, 2020	3.11	3.18	3.10	3.14
3385	NYSE	PNNT	Wed, Jul 15, 2020	3.10	3.18	3.10	3.13
3384	NYSE	PNNT	Tue, Jul 14, 2020	3.11	3.14	3.05	3.06
3383	NYSE	PNNT	Mon, Jul 13, 2020	3.12	3.19	3.06	3.15
3382	NYSE	PNNT	Fri, Jul 10, 2020	3.05	3.14	3.05	3.09
3381	NYSE	PNNT	Thu, Jul 9, 2020	3.14	3.19	3.03	3.08
3380	NYSE	PNNT	Wed, Jul 8, 2020	3.15	3.22	3.12	3.15
3379	NYSE	PNNT	Tue, Jul 7, 2020	3.19	3.22	3.15	3.15
3378	NYSE	PNNT	Mon, Jul 6, 2020	3.35	3.40	3.21	3.25
3377	NYSE	PNNT	Thu, Jul 2, 2020	3.42	3.52	3.30	3.32
3376	NYSE	PNNT	Wed, Jul 1, 2020	3.57	3.57	3.38	3.39
3375	NYSE	PNNT	Tue, Jun 30, 2020	3.43	3.51	3.42	3.51
3374	NYSE	PNNT	Mon, Jun 29, 2020	3.34	3.52	3.32	3.45
3373	NYSE	PNNT	Fri, Jun 26, 2020	3.39	3.41	3.25	3.30
3372	NYSE	PNNT	Thu, Jun 25, 2020	3.32	3.47	3.29	3.44
3371	NYSE	PNNT	Wed, Jun 24, 2020	3.39	3.40	3.23	3.35
3370	NYSE	PNNT	Tue, Jun 23, 2020	3.46	3.46	3.38	3.39
3369	NYSE	PNNT	Mon, Jun 22, 2020	3.42	3.44	3.32	3.43
3368	NYSE	PNNT	Fri, Jun 19, 2020	3.56	3.59	3.40	3.44
3367	NYSE	PNNT	Thu, Jun 18, 2020	3.44	3.57	3.43	3.49
3366	NYSE	PNNT	Wed, Jun 17, 2020	3.65	3.69	3.45	3.48
3365	NYSE	PNNT	Tue, Jun 16, 2020	3.77	3.83	3.63	3.64
3364	NYSE	PNNT	Mon, Jun 15, 2020	3.77	3.84	3.63	3.77
3363	NYSE	PNNT	Fri, Jun 12, 2020	3.67	3.80	3.54	3.80
3362	NYSE	PNNT	Thu, Jun 11, 2020	3.64	3.73	3.44	3.46
3361	NYSE	PNNT	Wed, Jun 10, 2020	4.11	4.12	3.71	3.86
3360	NYSE	PNNT	Tue, Jun 9, 2020	4.17	4.17	3.96	4.09
3359	NYSE	PNNT	Mon, Jun 8, 2020	3.94	4.21	3.90	4.19
3358	NYSE	PNNT	Fri, Jun 5, 2020	3.77	4.03	3.70	3.78
3357	NYSE	PNNT	Thu, Jun 4, 2020	3.52	3.69	3.52	3.60
3356	NYSE	PNNT	Wed, Jun 3, 2020	3.47	3.54	3.46	3.52
3355	NYSE	PNNT	Tue, Jun 2, 2020	3.41	3.44	3.33	3.40
3354	NYSE	PNNT	Mon, Jun 1, 2020	3.28	3.47	3.21	3.39
3353	NYSE	PNNT	Fri, May 29, 2020	3.40	3.40	3.24	3.28
3352	NYSE	PNNT	Thu, May 28, 2020	3.59	3.59	3.30	3.38
3351	NYSE	PNNT	Wed, May 27, 2020	3.35	3.48	3.27	3.47
3350	NYSE	PNNT	Tue, May 26, 2020	3.30	3.35	3.23	3.25
3349	NYSE	PNNT	Fri, May 22, 2020	3.27	3.27	3.18	3.20
3348	NYSE	PNNT	Thu, May 21, 2020	3.11	3.18	3.08	3.17
3347	NYSE	PNNT	Wed, May 20, 2020	2.91	3.09	2.90	3.05
3346	NYSE	PNNT	Tue, May 19, 2020	2.97	2.99	2.82	2.83
3345	NYSE	PNNT	Mon, May 18, 2020	2.89	2.99	2.84	2.99
3344	NYSE	PNNT	Fri, May 15, 2020	2.78	2.82	2.72	2.73
3343	NYSE	PNNT	Thu, May 14, 2020	2.79	2.90	2.64	2.82
3342	NYSE	PNNT	Wed, May 13, 2020	2.89	2.94	2.70	2.87
3341	NYSE	PNNT	Tue, May 12, 2020	3.16	3.22	2.88	2.89
3340	NYSE	PNNT	Mon, May 11, 2020	3.04	3.05	2.95	3.00
3339	NYSE	PNNT	Fri, May 8, 2020	3.13	3.17	3.01	3.03
3338	NYSE	PNNT	Thu, May 7, 2020	3.05	3.20	2.99	3.06
3337	NYSE	PNNT	Wed, May 6, 2020	2.89	3.05	2.80	3.00
3336	NYSE	PNNT	Tue, May 5, 2020	3.15	3.18	2.82	2.89
3335	NYSE	PNNT	Mon, May 4, 2020	3.09	3.11	2.90	3.10
3334	NYSE	PNNT	Fri, May 1, 2020	3.17	3.20	3.00	3.13
3333	NYSE	PNNT	Thu, Apr 30, 2020	3.33	3.33	3.12	3.23
3332	NYSE	PNNT	Wed, Apr 29, 2020	3.29	3.42	3.23	3.33
3331	NYSE	PNNT	Tue, Apr 28, 2020	3.36	3.47	3.12	3.15
3330	NYSE	PNNT	Mon, Apr 27, 2020	3.15	3.38	3.03	3.29
3329	NYSE	PNNT	Fri, Apr 24, 2020	2.95	3.14	2.85	3.13
3328	NYSE	PNNT	Thu, Apr 23, 2020	2.81	2.98	2.77	2.88
3327	NYSE	PNNT	Wed, Apr 22, 2020	2.84	2.84	2.68	2.76
3326	NYSE	PNNT	Tue, Apr 21, 2020	2.81	2.91	2.70	2.75
3325	NYSE	PNNT	Mon, Apr 20, 2020	3.00	3.05	2.84	2.87
3324	NYSE	PNNT	Fri, Apr 17, 2020	3.25	3.38	3.11	3.13
3323	NYSE	PNNT	Thu, Apr 16, 2020	3.35	3.46	3.14	3.16
3322	NYSE	PNNT	Wed, Apr 15, 2020	3.56	3.56	3.31	3.33
3321	NYSE	PNNT	Tue, Apr 14, 2020	3.72	3.82	3.57	3.65
3320	NYSE	PNNT	Mon, Apr 13, 2020	3.51	3.62	3.06	3.59
3319	NYSE	PNNT	Thu, Apr 9, 2020	3.36	3.70	3.29	3.40
3318	NYSE	PNNT	Wed, Apr 8, 2020	3.01	3.37	3.00	3.20
3317	NYSE	PNNT	Tue, Apr 7, 2020	2.93	3.20	2.85	2.90
3316	NYSE	PNNT	Mon, Apr 6, 2020	2.53	2.81	2.50	2.72
3315	NYSE	PNNT	Fri, Apr 3, 2020	2.48	2.48	2.14	2.32
3314	NYSE	PNNT	Thu, Apr 2, 2020	2.37	2.61	2.35	2.42
3313	NYSE	PNNT	Wed, Apr 1, 2020	2.77	2.79	2.31	2.33
3312	NYSE	PNNT	Tue, Mar 31, 2020	2.61	2.67	2.50	2.59
3311	NYSE	PNNT	Mon, Mar 30, 2020	2.79	2.79	2.56	2.62
3310	NYSE	PNNT	Fri, Mar 27, 2020	2.87	2.98	2.66	2.78
3309	NYSE	PNNT	Thu, Mar 26, 2020	2.55	3.18	2.55	2.91
3308	NYSE	PNNT	Wed, Mar 25, 2020	2.25	2.89	2.25	2.52
3307	NYSE	PNNT	Tue, Mar 24, 2020	2.18	2.43	2.18	2.20
3306	NYSE	PNNT	Mon, Mar 23, 2020	2.30	2.37	1.95	1.95
3305	NYSE	PNNT	Fri, Mar 20, 2020	2.66	2.80	2.32	2.35
3304	NYSE	PNNT	Thu, Mar 19, 2020	2.00	2.60	1.90	2.49
3303	NYSE	PNNT	Wed, Mar 18, 2020	2.50	2.52	1.76	2.01
3302	NYSE	PNNT	Tue, Mar 17, 2020	3.09	3.17	2.63	2.63
3301	NYSE	PNNT	Mon, Mar 16, 2020	3.72	3.75	3.13	3.17
3300	NYSE	PNNT	Fri, Mar 13, 2020	4.00	4.31	3.96	4.06
3299	NYSE	PNNT	Thu, Mar 12, 2020	3.98	4.10	3.69	3.72
3298	NYSE	PNNT	Wed, Mar 11, 2020	4.77	4.84	4.51	4.56
3297	NYSE	PNNT	Tue, Mar 10, 2020	5.16	5.24	4.79	4.86
3296	NYSE	PNNT	Mon, Mar 9, 2020	5.40	5.60	4.93	4.97
3295	NYSE	PNNT	Fri, Mar 6, 2020	5.89	5.96	5.70	5.79
3294	NYSE	PNNT	Thu, Mar 5, 2020	5.94	6.04	5.88	6.01
3293	NYSE	PNNT	Wed, Mar 4, 2020	5.95	6.10	5.90	6.04
3292	NYSE	PNNT	Tue, Mar 3, 2020	5.90	6.05	5.83	5.87
3291	NYSE	PNNT	Mon, Mar 2, 2020	5.74	5.96	5.72	5.90
3290	NYSE	PNNT	Fri, Feb 28, 2020	5.76	5.91	5.68	5.73
3289	NYSE	PNNT	Thu, Feb 27, 2020	6.14	6.17	5.87	5.91
3288	NYSE	PNNT	Wed, Feb 26, 2020	6.24	6.34	6.22	6.24
3287	NYSE	PNNT	Tue, Feb 25, 2020	6.49	6.54	6.17	6.25
3286	NYSE	PNNT	Mon, Feb 24, 2020	6.50	6.54	6.46	6.48
3285	NYSE	PNNT	Fri, Feb 21, 2020	6.61	6.61	6.51	6.56
3284	NYSE	PNNT	Thu, Feb 20, 2020	6.57	6.62	6.54	6.61
3283	NYSE	PNNT	Wed, Feb 19, 2020	6.60	6.60	6.52	6.56
3282	NYSE	PNNT	Tue, Feb 18, 2020	6.59	6.60	6.55	6.58
3281	NYSE	PNNT	Fri, Feb 14, 2020	6.60	6.60	6.52	6.59
3280	NYSE	PNNT	Thu, Feb 13, 2020	6.55	6.56	6.51	6.56
3279	NYSE	PNNT	Wed, Feb 12, 2020	6.58	6.58	6.49	6.50
3278	NYSE	PNNT	Tue, Feb 11, 2020	6.58	6.60	6.51	6.56
3277	NYSE	PNNT	Mon, Feb 10, 2020	6.69	6.72	6.58	6.59
3276	NYSE	PNNT	Fri, Feb 7, 2020	6.41	6.73	6.38	6.70
3275	NYSE	PNNT	Thu, Feb 6, 2020	6.51	6.53	6.47	6.49
3274	NYSE	PNNT	Wed, Feb 5, 2020	6.49	6.52	6.48	6.51
3273	NYSE	PNNT	Tue, Feb 4, 2020	6.48	6.52	6.46	6.46
3272	NYSE	PNNT	Mon, Feb 3, 2020	6.56	6.56	6.45	6.48
3271	NYSE	PNNT	Fri, Jan 31, 2020	6.59	6.59	6.51	6.54
3270	NYSE	PNNT	Thu, Jan 30, 2020	6.55	6.61	6.51	6.59
3269	NYSE	PNNT	Wed, Jan 29, 2020	6.57	6.60	6.55	6.58
3268	NYSE	PNNT	Tue, Jan 28, 2020	6.59	6.59	6.55	6.58
3267	NYSE	PNNT	Mon, Jan 27, 2020	6.60	6.63	6.55	6.56
3266	NYSE	PNNT	Fri, Jan 24, 2020	6.65	6.66	6.60	6.63
3265	NYSE	PNNT	Thu, Jan 23, 2020	6.66	6.67	6.63	6.64
3264	NYSE	PNNT	Wed, Jan 22, 2020	6.67	6.67	6.65	6.66
3263	NYSE	PNNT	Tue, Jan 21, 2020	6.65	6.67	6.63	6.67
3262	NYSE	PNNT	Fri, Jan 17, 2020	6.69	6.72	6.66	6.67
3261	NYSE	PNNT	Thu, Jan 16, 2020	6.69	6.74	6.66	6.68
3260	NYSE	PNNT	Wed, Jan 15, 2020	6.63	6.68	6.62	6.68
3259	NYSE	PNNT	Tue, Jan 14, 2020	6.56	6.67	6.53	6.61
3258	NYSE	PNNT	Mon, Jan 13, 2020	6.55	6.60	6.54	6.57
3257	NYSE	PNNT	Fri, Jan 10, 2020	6.53	6.57	6.53	6.55
3256	NYSE	PNNT	Thu, Jan 9, 2020	6.54	6.58	6.53	6.54
3255	NYSE	PNNT	Wed, Jan 8, 2020	6.53	6.57	6.52	6.54
3254	NYSE	PNNT	Tue, Jan 7, 2020	6.59	6.60	6.54	6.55
3253	NYSE	PNNT	Mon, Jan 6, 2020	6.57	6.60	6.55	6.59
3252	NYSE	PNNT	Fri, Jan 3, 2020	6.57	6.65	6.55	6.60
3251	NYSE	PNNT	Thu, Jan 2, 2020	6.58	6.62	6.53	6.60
3250	NYSE	PNNT	Tue, Dec 31, 2019	6.59	6.62	6.53	6.53
3249	NYSE	PNNT	Mon, Dec 30, 2019	6.60	6.61	6.57	6.59
3248	NYSE	PNNT	Fri, Dec 27, 2019	6.66	6.66	6.58	6.60
3247	NYSE	PNNT	Thu, Dec 26, 2019	6.67	6.69	6.63	6.65
3246	NYSE	PNNT	Tue, Dec 24, 2019	6.63	6.68	6.60	6.67
3245	NYSE	PNNT	Mon, Dec 23, 2019	6.59	6.67	6.57	6.65
3244	NYSE	PNNT	Fri, Dec 20, 2019	6.57	6.64	6.55	6.59
3243	NYSE	PNNT	Thu, Dec 19, 2019	6.53	6.63	6.53	6.58
3242	NYSE	PNNT	Wed, Dec 18, 2019	6.62	6.64	6.51	6.55
3241	NYSE	PNNT	Tue, Dec 17, 2019	6.81	6.86	6.73	6.84
3240	NYSE	PNNT	Mon, Dec 16, 2019	6.61	6.86	6.60	6.75
3239	NYSE	PNNT	Fri, Dec 13, 2019	6.61	6.62	6.57	6.59
3238	NYSE	PNNT	Thu, Dec 12, 2019	6.55	6.59	6.51	6.57
3237	NYSE	PNNT	Wed, Dec 11, 2019	6.44	6.53	6.43	6.51
3236	NYSE	PNNT	Tue, Dec 10, 2019	6.41	6.46	6.38	6.40
3235	NYSE	PNNT	Mon, Dec 9, 2019	6.36	6.40	6.35	6.40
3234	NYSE	PNNT	Fri, Dec 6, 2019	6.29	6.36	6.29	6.34
3233	NYSE	PNNT	Thu, Dec 5, 2019	6.35	6.36	6.23	6.24
3232	NYSE	PNNT	Wed, Dec 4, 2019	6.12	6.40	6.12	6.32
3231	NYSE	PNNT	Tue, Dec 3, 2019	6.14	6.14	6.07	6.12
3230	NYSE	PNNT	Mon, Dec 2, 2019	6.20	6.21	6.11	6.16
3229	NYSE	PNNT	Fri, Nov 29, 2019	6.11	6.18	6.11	6.18
3228	NYSE	PNNT	Wed, Nov 27, 2019	6.07	6.11	6.07	6.11
3227	NYSE	PNNT	Tue, Nov 26, 2019	6.10	6.11	6.06	6.07
3226	NYSE	PNNT	Mon, Nov 25, 2019	6.02	6.10	6.02	6.06
3225	NYSE	PNNT	Fri, Nov 22, 2019	5.91	6.15	5.84	6.02
3224	NYSE	PNNT	Thu, Nov 21, 2019	5.93	6.00	5.91	5.94
3223	NYSE	PNNT	Wed, Nov 20, 2019	5.94	5.98	5.92	5.92
3222	NYSE	PNNT	Tue, Nov 19, 2019	5.94	5.98	5.92	5.95
3221	NYSE	PNNT	Mon, Nov 18, 2019	5.94	5.97	5.92	5.94
3220	NYSE	PNNT	Fri, Nov 15, 2019	5.96	5.98	5.92	5.96
3219	NYSE	PNNT	Thu, Nov 14, 2019	5.99	6.03	5.95	5.96
3218	NYSE	PNNT	Wed, Nov 13, 2019	6.02	6.05	5.98	5.98
3217	NYSE	PNNT	Tue, Nov 12, 2019	5.98	6.08	5.96	6.05
3216	NYSE	PNNT	Mon, Nov 11, 2019	6.01	6.07	5.96	5.97
3215	NYSE	PNNT	Fri, Nov 8, 2019	6.01	6.08	6.01	6.04
3214	NYSE	PNNT	Thu, Nov 7, 2019	6.10	6.11	6.03	6.05
3213	NYSE	PNNT	Wed, Nov 6, 2019	6.13	6.14	6.06	6.07
3212	NYSE	PNNT	Tue, Nov 5, 2019	6.09	6.12	6.05	6.10
3211	NYSE	PNNT	Mon, Nov 4, 2019	6.10	6.15	6.06	6.09
3210	NYSE	PNNT	Fri, Nov 1, 2019	6.04	6.07	6.00	6.05
3209	NYSE	PNNT	Thu, Oct 31, 2019	6.02	6.07	6.01	6.05
3208	NYSE	PNNT	Wed, Oct 30, 2019	6.07	6.11	6.03	6.06
3207	NYSE	PNNT	Tue, Oct 29, 2019	6.06	6.11	6.05	6.07
3206	NYSE	PNNT	Mon, Oct 28, 2019	6.18	6.25	6.18	6.22
3205	NYSE	PNNT	Fri, Oct 25, 2019	6.17	6.18	6.11	6.18
3204	NYSE	PNNT	Thu, Oct 24, 2019	6.19	6.19	6.12	6.17
3203	NYSE	PNNT	Wed, Oct 23, 2019	6.15	6.18	6.11	6.18
3202	NYSE	PNNT	Tue, Oct 22, 2019	6.13	6.17	6.11	6.16
3201	NYSE	PNNT	Mon, Oct 21, 2019	6.14	6.17	6.11	6.13
3200	NYSE	PNNT	Fri, Oct 18, 2019	6.10	6.15	6.08	6.13
3199	NYSE	PNNT	Thu, Oct 17, 2019	6.08	6.13	6.08	6.10
3198	NYSE	PNNT	Wed, Oct 16, 2019	6.12	6.14	6.06	6.07
3197	NYSE	PNNT	Tue, Oct 15, 2019	6.07	6.14	6.04	6.11
3196	NYSE	PNNT	Mon, Oct 14, 2019	6.09	6.09	6.05	6.06
3195	NYSE	PNNT	Fri, Oct 11, 2019	6.11	6.14	6.08	6.11
3194	NYSE	PNNT	Thu, Oct 10, 2019	6.09	6.13	6.07	6.08
3193	NYSE	PNNT	Wed, Oct 9, 2019	6.09	6.15	6.07	6.10
3192	NYSE	PNNT	Tue, Oct 8, 2019	6.11	6.14	6.08	6.09
3191	NYSE	PNNT	Mon, Oct 7, 2019	6.12	6.18	6.10	6.13
3190	NYSE	PNNT	Fri, Oct 4, 2019	6.10	6.14	6.10	6.12
3189	NYSE	PNNT	Thu, Oct 3, 2019	6.06	6.12	6.05	6.08
3188	NYSE	PNNT	Wed, Oct 2, 2019	6.18	6.21	6.05	6.07
3187	NYSE	PNNT	Tue, Oct 1, 2019	6.31	6.34	6.18	6.19
3186	NYSE	PNNT	Mon, Sep 30, 2019	6.30	6.34	6.25	6.27
3185	NYSE	PNNT	Fri, Sep 27, 2019	6.30	6.35	6.28	6.29
3184	NYSE	PNNT	Thu, Sep 26, 2019	6.30	6.33	6.25	6.29
3183	NYSE	PNNT	Wed, Sep 25, 2019	6.29	6.33	6.27	6.30
3182	NYSE	PNNT	Tue, Sep 24, 2019	6.29	6.32	6.29	6.29
3181	NYSE	PNNT	Mon, Sep 23, 2019	6.30	6.31	6.26	6.28
3180	NYSE	PNNT	Fri, Sep 20, 2019	6.24	6.30	6.23	6.29
3179	NYSE	PNNT	Thu, Sep 19, 2019	6.25	6.32	6.22	6.22
3178	NYSE	PNNT	Wed, Sep 18, 2019	6.25	6.26	6.16	6.25
3177	NYSE	PNNT	Tue, Sep 17, 2019	6.28	6.29	6.18	6.25
3176	NYSE	PNNT	Mon, Sep 16, 2019	6.25	6.32	6.25	6.28
3175	NYSE	PNNT	Fri, Sep 13, 2019	6.36	6.43	6.34	6.40
3174	NYSE	PNNT	Thu, Sep 12, 2019	6.34	6.40	6.30	6.32
3173	NYSE	PNNT	Wed, Sep 11, 2019	6.39	6.43	6.31	6.35
3172	NYSE	PNNT	Tue, Sep 10, 2019	6.34	6.36	6.30	6.36
3171	NYSE	PNNT	Mon, Sep 9, 2019	6.24	6.31	6.22	6.31
3170	NYSE	PNNT	Fri, Sep 6, 2019	6.24	6.28	6.18	6.21
3169	NYSE	PNNT	Thu, Sep 5, 2019	6.21	6.26	6.16	6.24
3168	NYSE	PNNT	Wed, Sep 4, 2019	6.27	6.27	6.16	6.18
3167	NYSE	PNNT	Tue, Sep 3, 2019	6.31	6.31	6.19	6.24
3166	NYSE	PNNT	Fri, Aug 30, 2019	6.36	6.36	6.26	6.31
3165	NYSE	PNNT	Thu, Aug 29, 2019	6.26	6.40	6.26	6.35
3164	NYSE	PNNT	Wed, Aug 28, 2019	6.26	6.27	6.23	6.25
3163	NYSE	PNNT	Tue, Aug 27, 2019	6.35	6.37	6.26	6.26
3162	NYSE	PNNT	Mon, Aug 26, 2019	6.36	6.37	6.33	6.34
3161	NYSE	PNNT	Fri, Aug 23, 2019	6.39	6.39	6.29	6.32
3160	NYSE	PNNT	Thu, Aug 22, 2019	6.40	6.42	6.35	6.40
3159	NYSE	PNNT	Wed, Aug 21, 2019	6.45	6.47	6.40	6.40
3158	NYSE	PNNT	Tue, Aug 20, 2019	6.48	6.50	6.43	6.45
3157	NYSE	PNNT	Mon, Aug 19, 2019	6.43	6.49	6.42	6.48
3156	NYSE	PNNT	Fri, Aug 16, 2019	6.35	6.43	6.35	6.39
3155	NYSE	PNNT	Thu, Aug 15, 2019	6.35	6.40	6.29	6.30
3154	NYSE	PNNT	Wed, Aug 14, 2019	6.37	6.37	6.26	6.31
3153	NYSE	PNNT	Tue, Aug 13, 2019	6.35	6.46	6.34	6.41
3152	NYSE	PNNT	Mon, Aug 12, 2019	6.32	6.35	6.24	6.34
3151	NYSE	PNNT	Fri, Aug 9, 2019	6.46	6.54	6.33	6.33
3150	NYSE	PNNT	Thu, Aug 8, 2019	6.35	6.51	6.35	6.49
3149	NYSE	PNNT	Wed, Aug 7, 2019	6.44	6.45	6.31	6.36
3148	NYSE	PNNT	Tue, Aug 6, 2019	6.45	6.53	6.41	6.45
3147	NYSE	PNNT	Mon, Aug 5, 2019	6.50	6.54	6.40	6.44
3146	NYSE	PNNT	Fri, Aug 2, 2019	6.57	6.59	6.52	6.54
3145	NYSE	PNNT	Thu, Aug 1, 2019	6.63	6.64	6.55	6.57
3144	NYSE	PNNT	Wed, Jul 31, 2019	6.66	6.70	6.61	6.64
3143	NYSE	PNNT	Tue, Jul 30, 2019	6.63	6.67	6.63	6.66
3142	NYSE	PNNT	Mon, Jul 29, 2019	6.69	6.69	6.62	6.64
3141	NYSE	PNNT	Fri, Jul 26, 2019	6.70	6.71	6.65	6.68
3140	NYSE	PNNT	Thu, Jul 25, 2019	6.71	6.73	6.65	6.69
3139	NYSE	PNNT	Wed, Jul 24, 2019	6.71	6.75	6.66	6.71
3138	NYSE	PNNT	Tue, Jul 23, 2019	6.70	6.78	6.67	6.70
3137	NYSE	PNNT	Mon, Jul 22, 2019	6.57	6.65	6.56	6.63
3136	NYSE	PNNT	Fri, Jul 19, 2019	6.60	6.60	6.55	6.55
3135	NYSE	PNNT	Thu, Jul 18, 2019	6.62	6.64	6.57	6.57
3134	NYSE	PNNT	Wed, Jul 17, 2019	6.63	6.68	6.57	6.59
3133	NYSE	PNNT	Tue, Jul 16, 2019	6.31	6.78	6.30	6.63
3132	NYSE	PNNT	Mon, Jul 15, 2019	6.28	6.31	6.26	6.31
3131	NYSE	PNNT	Fri, Jul 12, 2019	6.27	6.29	6.25	6.29
3130	NYSE	PNNT	Thu, Jul 11, 2019	6.27	6.30	6.23	6.27
3129	NYSE	PNNT	Wed, Jul 10, 2019	6.30	6.31	6.26	6.28
3128	NYSE	PNNT	Tue, Jul 9, 2019	6.30	6.31	6.28	6.31
3127	NYSE	PNNT	Mon, Jul 8, 2019	6.32	6.35	6.29	6.34
3126	NYSE	PNNT	Fri, Jul 5, 2019	6.35	6.36	6.26	6.36
3125	NYSE	PNNT	Wed, Jul 3, 2019	6.37	6.37	6.32	6.36
3124	NYSE	PNNT	Tue, Jul 2, 2019	6.31	6.35	6.28	6.34
3123	NYSE	PNNT	Mon, Jul 1, 2019	6.39	6.48	6.32	6.32
3122	NYSE	PNNT	Fri, Jun 28, 2019	6.26	6.33	6.25	6.32
3121	NYSE	PNNT	Thu, Jun 27, 2019	6.27	6.30	6.23	6.26
3120	NYSE	PNNT	Wed, Jun 26, 2019	6.23	6.26	6.22	6.24
3119	NYSE	PNNT	Tue, Jun 25, 2019	6.26	6.27	6.22	6.23
3118	NYSE	PNNT	Mon, Jun 24, 2019	6.27	6.35	6.25	6.25
3117	NYSE	PNNT	Fri, Jun 21, 2019	6.28	6.30	6.27	6.29
3116	NYSE	PNNT	Thu, Jun 20, 2019	6.40	6.40	6.28	6.28
3115	NYSE	PNNT	Wed, Jun 19, 2019	6.30	6.40	6.30	6.36
3114	NYSE	PNNT	Tue, Jun 18, 2019	6.31	6.36	6.30	6.30
3113	NYSE	PNNT	Mon, Jun 17, 2019	6.37	6.37	6.26	6.31
3112	NYSE	PNNT	Fri, Jun 14, 2019	6.38	6.45	6.33	6.36
3111	NYSE	PNNT	Thu, Jun 13, 2019	6.46	6.54	6.45	6.52
3110	NYSE	PNNT	Wed, Jun 12, 2019	6.50	6.50	6.42	6.46
3109	NYSE	PNNT	Tue, Jun 11, 2019	6.50	6.55	6.48	6.49
3108	NYSE	PNNT	Mon, Jun 10, 2019	6.50	6.55	6.49	6.50
3107	NYSE	PNNT	Fri, Jun 7, 2019	6.55	6.57	6.46	6.50
3106	NYSE	PNNT	Thu, Jun 6, 2019	6.52	6.57	6.52	6.55
3105	NYSE	PNNT	Wed, Jun 5, 2019	6.56	6.62	6.48	6.52
3104	NYSE	PNNT	Tue, Jun 4, 2019	6.54	6.59	6.51	6.54
3103	NYSE	PNNT	Mon, Jun 3, 2019	6.49	6.56	6.48	6.49
3102	NYSE	PNNT	Fri, May 31, 2019	6.55	6.57	6.45	6.49
3101	NYSE	PNNT	Thu, May 30, 2019	6.63	6.68	6.55	6.59
3100	NYSE	PNNT	Wed, May 29, 2019	6.66	6.67	6.59	6.61
3099	NYSE	PNNT	Tue, May 28, 2019	6.64	6.71	6.62	6.69
3098	NYSE	PNNT	Fri, May 24, 2019	6.69	6.69	6.60	6.63
3097	NYSE	PNNT	Thu, May 23, 2019	6.63	6.67	6.58	6.67
3096	NYSE	PNNT	Wed, May 22, 2019	6.64	6.66	6.60	6.62
3095	NYSE	PNNT	Tue, May 21, 2019	6.62	6.64	6.60	6.63
3094	NYSE	PNNT	Mon, May 20, 2019	6.59	6.61	6.57	6.59
3093	NYSE	PNNT	Fri, May 17, 2019	6.57	6.63	6.56	6.59
3092	NYSE	PNNT	Thu, May 16, 2019	6.54	6.62	6.54	6.57
3091	NYSE	PNNT	Wed, May 15, 2019	6.58	6.61	6.52	6.55
3090	NYSE	PNNT	Tue, May 14, 2019	6.53	6.64	6.52	6.57
3089	NYSE	PNNT	Mon, May 13, 2019	6.68	6.74	6.40	6.48
3088	NYSE	PNNT	Fri, May 10, 2019	6.77	6.77	6.62	6.70
3087	NYSE	PNNT	Thu, May 9, 2019	6.88	6.88	6.60	6.68
3086	NYSE	PNNT	Wed, May 8, 2019	6.98	7.00	6.95	6.95
3085	NYSE	PNNT	Tue, May 7, 2019	6.97	7.02	6.94	6.96
3084	NYSE	PNNT	Mon, May 6, 2019	6.94	7.02	6.94	6.96
3083	NYSE	PNNT	Fri, May 3, 2019	7.05	7.06	6.93	7.00
3082	NYSE	PNNT	Thu, May 2, 2019	7.12	7.14	7.07	7.13
3081	NYSE	PNNT	Wed, May 1, 2019	7.15	7.16	7.09	7.10
3080	NYSE	PNNT	Tue, Apr 30, 2019	7.18	7.19	7.07	7.14
3079	NYSE	PNNT	Mon, Apr 29, 2019	7.12	7.17	7.11	7.13
3078	NYSE	PNNT	Fri, Apr 26, 2019	7.06	7.12	7.06	7.11
3077	NYSE	PNNT	Thu, Apr 25, 2019	7.04	7.10	6.97	7.06
3076	NYSE	PNNT	Wed, Apr 24, 2019	7.13	7.15	7.03	7.03
3075	NYSE	PNNT	Tue, Apr 23, 2019	7.07	7.17	7.07	7.15
3074	NYSE	PNNT	Mon, Apr 22, 2019	7.05	7.12	7.05	7.07
3073	NYSE	PNNT	Thu, Apr 18, 2019	7.09	7.11	7.05	7.05
3072	NYSE	PNNT	Wed, Apr 17, 2019	7.16	7.17	7.08	7.11
3071	NYSE	PNNT	Tue, Apr 16, 2019	7.03	7.17	7.01	7.15
3070	NYSE	PNNT	Mon, Apr 15, 2019	7.04	7.05	6.96	7.02
3069	NYSE	PNNT	Fri, Apr 12, 2019	7.06	7.08	7.02	7.05
3068	NYSE	PNNT	Thu, Apr 11, 2019	7.06	7.06	7.01	7.04
3067	NYSE	PNNT	Wed, Apr 10, 2019	7.00	7.05	6.98	7.04
3066	NYSE	PNNT	Tue, Apr 9, 2019	7.10	7.10	7.02	7.02
3065	NYSE	PNNT	Mon, Apr 8, 2019	7.02	7.11	7.02	7.11
3064	NYSE	PNNT	Fri, Apr 5, 2019	7.01	7.06	7.01	7.04
3063	NYSE	PNNT	Thu, Apr 4, 2019	7.05	7.05	7.00	7.01
3062	NYSE	PNNT	Wed, Apr 3, 2019	7.09	7.10	7.02	7.04
3061	NYSE	PNNT	Tue, Apr 2, 2019	7.01	7.08	6.99	7.08
3060	NYSE	PNNT	Mon, Apr 1, 2019	6.95	7.01	6.95	7.00
3059	NYSE	PNNT	Fri, Mar 29, 2019	7.02	7.03	6.90	6.91
3058	NYSE	PNNT	Thu, Mar 28, 2019	7.00	7.02	6.98	7.00
3057	NYSE	PNNT	Wed, Mar 27, 2019	7.02	7.03	6.93	6.99
3056	NYSE	PNNT	Tue, Mar 26, 2019	6.93	7.00	6.92	6.99
3055	NYSE	PNNT	Mon, Mar 25, 2019	6.90	6.93	6.86	6.92
3054	NYSE	PNNT	Fri, Mar 22, 2019	6.93	6.94	6.85	6.90
3053	NYSE	PNNT	Thu, Mar 21, 2019	6.89	6.97	6.89	6.91
3052	NYSE	PNNT	Wed, Mar 20, 2019	6.97	6.97	6.89	6.91
3051	NYSE	PNNT	Tue, Mar 19, 2019	6.96	7.04	6.95	6.97
3050	NYSE	PNNT	Mon, Mar 18, 2019	7.06	7.11	7.04	7.10
3049	NYSE	PNNT	Fri, Mar 15, 2019	7.07	7.10	7.05	7.06
3048	NYSE	PNNT	Thu, Mar 14, 2019	7.07	7.10	7.04	7.09
3047	NYSE	PNNT	Wed, Mar 13, 2019	7.03	7.06	7.01	7.05
3046	NYSE	PNNT	Tue, Mar 12, 2019	7.08	7.08	7.00	7.02
3045	NYSE	PNNT	Mon, Mar 11, 2019	6.99	7.07	6.97	7.07
3044	NYSE	PNNT	Fri, Mar 8, 2019	6.95	7.02	6.90	6.97
3043	NYSE	PNNT	Thu, Mar 7, 2019	6.90	6.97	6.86	6.94
3042	NYSE	PNNT	Wed, Mar 6, 2019	6.96	6.96	6.89	6.91
3041	NYSE	PNNT	Tue, Mar 5, 2019	6.98	7.01	6.87	6.95
3040	NYSE	PNNT	Mon, Mar 4, 2019	7.05	7.05	6.93	7.00
3039	NYSE	PNNT	Fri, Mar 1, 2019	7.15	7.15	6.96	7.03
3038	NYSE	PNNT	Thu, Feb 28, 2019	7.18	7.18	7.03	7.13
3037	NYSE	PNNT	Wed, Feb 27, 2019	7.23	7.29	7.17	7.18
3036	NYSE	PNNT	Tue, Feb 26, 2019	7.24	7.28	7.18	7.24
3035	NYSE	PNNT	Mon, Feb 25, 2019	7.34	7.34	7.13	7.24
3034	NYSE	PNNT	Fri, Feb 22, 2019	7.29	7.34	7.22	7.34
3033	NYSE	PNNT	Thu, Feb 21, 2019	7.24	7.31	7.21	7.29
3032	NYSE	PNNT	Wed, Feb 20, 2019	7.17	7.24	7.11	7.22
3031	NYSE	PNNT	Tue, Feb 19, 2019	7.14	7.19	7.06	7.19
3030	NYSE	PNNT	Fri, Feb 15, 2019	7.07	7.15	7.04	7.13
3029	NYSE	PNNT	Thu, Feb 14, 2019	6.94	7.10	6.94	7.05
3028	NYSE	PNNT	Wed, Feb 13, 2019	7.10	7.14	7.05	7.05
3027	NYSE	PNNT	Tue, Feb 12, 2019	6.91	7.10	6.89	7.10
3026	NYSE	PNNT	Mon, Feb 11, 2019	6.95	7.04	6.90	6.91
3025	NYSE	PNNT	Fri, Feb 8, 2019	7.05	7.07	6.84	6.96
3024	NYSE	PNNT	Thu, Feb 7, 2019	7.21	7.21	7.12	7.20
3023	NYSE	PNNT	Wed, Feb 6, 2019	7.22	7.25	7.20	7.21
3022	NYSE	PNNT	Tue, Feb 5, 2019	7.18	7.23	7.18	7.21
3021	NYSE	PNNT	Mon, Feb 4, 2019	7.18	7.19	7.15	7.17
3020	NYSE	PNNT	Fri, Feb 1, 2019	7.18	7.19	7.14	7.17
3019	NYSE	PNNT	Thu, Jan 31, 2019	7.16	7.19	7.12	7.18
3018	NYSE	PNNT	Wed, Jan 30, 2019	7.13	7.19	7.09	7.16
3017	NYSE	PNNT	Tue, Jan 29, 2019	7.08	7.18	7.06	7.10
3016	NYSE	PNNT	Mon, Jan 28, 2019	7.07	7.10	7.04	7.07
3015	NYSE	PNNT	Fri, Jan 25, 2019	7.12	7.15	7.07	7.08
3014	NYSE	PNNT	Thu, Jan 24, 2019	7.07	7.14	7.05	7.11
3013	NYSE	PNNT	Wed, Jan 23, 2019	7.04	7.10	7.04	7.06
3012	NYSE	PNNT	Tue, Jan 22, 2019	7.15	7.15	7.02	7.03
3011	NYSE	PNNT	Fri, Jan 18, 2019	7.06	7.18	7.03	7.17
3010	NYSE	PNNT	Thu, Jan 17, 2019	6.99	7.04	6.97	7.04
3009	NYSE	PNNT	Wed, Jan 16, 2019	6.93	7.03	6.92	7.01
3008	NYSE	PNNT	Tue, Jan 15, 2019	6.95	7.07	6.93	7.05
3007	NYSE	PNNT	Mon, Jan 14, 2019	6.97	6.99	6.91	6.96
3006	NYSE	PNNT	Fri, Jan 11, 2019	6.94	7.00	6.92	6.98
3005	NYSE	PNNT	Thu, Jan 10, 2019	6.88	6.97	6.85	6.95
3004	NYSE	PNNT	Wed, Jan 9, 2019	6.99	6.99	6.85	6.91
3003	NYSE	PNNT	Tue, Jan 8, 2019	6.89	6.99	6.88	6.97
3002	NYSE	PNNT	Mon, Jan 7, 2019	6.65	6.90	6.65	6.87
3001	NYSE	PNNT	Fri, Jan 4, 2019	6.65	6.71	6.61	6.65
3000	NYSE	PNNT	Thu, Jan 3, 2019	6.64	6.75	6.60	6.61
2999	NYSE	PNNT	Wed, Jan 2, 2019	6.37	6.68	6.36	6.64
2998	NYSE	PNNT	Mon, Dec 31, 2018	6.54	6.60	6.35	6.37
2997	NYSE	PNNT	Fri, Dec 28, 2018	6.46	6.59	6.46	6.53
2996	NYSE	PNNT	Thu, Dec 27, 2018	6.38	6.49	6.34	6.47
2995	NYSE	PNNT	Wed, Dec 26, 2018	6.30	6.48	6.30	6.43
2994	NYSE	PNNT	Mon, Dec 24, 2018	6.30	6.34	6.21	6.30
2993	NYSE	PNNT	Fri, Dec 21, 2018	6.30	6.46	6.26	6.32
2992	NYSE	PNNT	Thu, Dec 20, 2018	6.55	6.57	6.24	6.30
2991	NYSE	PNNT	Wed, Dec 19, 2018	6.69	6.86	6.67	6.73
2990	NYSE	PNNT	Tue, Dec 18, 2018	6.80	6.94	6.64	6.67
2989	NYSE	PNNT	Mon, Dec 17, 2018	7.23	7.25	6.72	6.76
2988	NYSE	PNNT	Fri, Dec 14, 2018	7.27	7.28	7.21	7.23
2987	NYSE	PNNT	Thu, Dec 13, 2018	7.34	7.34	7.21	7.28
2986	NYSE	PNNT	Wed, Dec 12, 2018	7.33	7.40	7.30	7.33
2985	NYSE	PNNT	Tue, Dec 11, 2018	7.26	7.34	7.23	7.31
2984	NYSE	PNNT	Mon, Dec 10, 2018	7.30	7.32	7.13	7.24
2983	NYSE	PNNT	Fri, Dec 7, 2018	7.23	7.33	7.18	7.30
2982	NYSE	PNNT	Thu, Dec 6, 2018	7.20	7.23	7.06	7.23
2981	NYSE	PNNT	Tue, Dec 4, 2018	7.32	7.34	7.22	7.22
2980	NYSE	PNNT	Mon, Dec 3, 2018	7.34	7.40	7.32	7.33
2979	NYSE	PNNT	Fri, Nov 30, 2018	7.34	7.36	7.30	7.33
2978	NYSE	PNNT	Thu, Nov 29, 2018	7.32	7.38	7.31	7.33
2977	NYSE	PNNT	Wed, Nov 28, 2018	7.33	7.37	7.30	7.33
2976	NYSE	PNNT	Tue, Nov 27, 2018	7.32	7.36	7.30	7.33
2975	NYSE	PNNT	Mon, Nov 26, 2018	7.32	7.38	7.32	7.34
2974	NYSE	PNNT	Fri, Nov 23, 2018	7.29	7.33	7.21	7.30
2973	NYSE	PNNT	Wed, Nov 21, 2018	7.25	7.37	7.20	7.30
2972	NYSE	PNNT	Tue, Nov 20, 2018	7.30	7.31	7.13	7.25
2971	NYSE	PNNT	Mon, Nov 19, 2018	7.35	7.39	7.25	7.35
2970	NYSE	PNNT	Fri, Nov 16, 2018	7.04	7.38	6.95	7.35
2969	NYSE	PNNT	Thu, Nov 15, 2018	7.06	7.06	6.96	7.00
2968	NYSE	PNNT	Wed, Nov 14, 2018	7.04	7.08	7.00	7.06
2967	NYSE	PNNT	Tue, Nov 13, 2018	7.01	7.08	7.01	7.04
2966	NYSE	PNNT	Mon, Nov 12, 2018	7.04	7.10	7.00	7.01
2965	NYSE	PNNT	Fri, Nov 9, 2018	7.07	7.13	7.03	7.05
2964	NYSE	PNNT	Thu, Nov 8, 2018	7.15	7.22	7.07	7.10
2963	NYSE	PNNT	Wed, Nov 7, 2018	7.20	7.27	7.13	7.15
2962	NYSE	PNNT	Tue, Nov 6, 2018	7.12	7.20	7.09	7.18
2961	NYSE	PNNT	Mon, Nov 5, 2018	7.05	7.15	7.03	7.11
2960	NYSE	PNNT	Fri, Nov 2, 2018	7.23	7.24	7.03	7.03
2959	NYSE	PNNT	Thu, Nov 1, 2018	7.13	7.21	7.07	7.21
2958	NYSE	PNNT	Wed, Oct 31, 2018	6.90	7.14	6.90	7.10
2957	NYSE	PNNT	Tue, Oct 30, 2018	6.90	6.98	6.84	6.87
2956	NYSE	PNNT	Mon, Oct 29, 2018	6.95	7.04	6.90	6.91
2955	NYSE	PNNT	Fri, Oct 26, 2018	6.96	7.02	6.87	6.91
2954	NYSE	PNNT	Thu, Oct 25, 2018	6.84	7.02	6.84	7.01
2953	NYSE	PNNT	Wed, Oct 24, 2018	6.97	7.01	6.83	6.83
2952	NYSE	PNNT	Tue, Oct 23, 2018	6.99	7.00	6.93	6.95
2951	NYSE	PNNT	Mon, Oct 22, 2018	7.15	7.19	7.02	7.03
2950	NYSE	PNNT	Fri, Oct 19, 2018	7.14	7.20	7.12	7.17
2949	NYSE	PNNT	Thu, Oct 18, 2018	7.23	7.24	7.13	7.14
2948	NYSE	PNNT	Wed, Oct 17, 2018	7.23	7.24	7.16	7.23
2947	NYSE	PNNT	Tue, Oct 16, 2018	7.23	7.25	7.17	7.23
2946	NYSE	PNNT	Mon, Oct 15, 2018	7.20	7.33	7.18	7.21
2945	NYSE	PNNT	Fri, Oct 12, 2018	7.31	7.34	7.17	7.20
2944	NYSE	PNNT	Thu, Oct 11, 2018	7.42	7.44	7.04	7.23
2943	NYSE	PNNT	Wed, Oct 10, 2018	7.52	7.54	7.44	7.45
2942	NYSE	PNNT	Tue, Oct 9, 2018	7.45	7.58	7.44	7.54
2941	NYSE	PNNT	Mon, Oct 8, 2018	7.61	7.61	7.41	7.42
2940	NYSE	PNNT	Fri, Oct 5, 2018	7.63	7.67	7.59	7.62
2939	NYSE	PNNT	Thu, Oct 4, 2018	7.57	7.65	7.56	7.64
2938	NYSE	PNNT	Wed, Oct 3, 2018	7.53	7.63	7.52	7.57
2937	NYSE	PNNT	Tue, Oct 2, 2018	7.52	7.54	7.49	7.52
2936	NYSE	PNNT	Mon, Oct 1, 2018	7.46	7.50	7.43	7.49
2935	NYSE	PNNT	Fri, Sep 28, 2018	7.43	7.52	7.41	7.46
2934	NYSE	PNNT	Thu, Sep 27, 2018	7.51	7.54	7.42	7.42
2933	NYSE	PNNT	Wed, Sep 26, 2018	7.54	7.59	7.50	7.50
2932	NYSE	PNNT	Tue, Sep 25, 2018	7.55	7.58	7.50	7.55
2931	NYSE	PNNT	Mon, Sep 24, 2018	7.59	7.63	7.55	7.55
2930	NYSE	PNNT	Fri, Sep 21, 2018	7.61	7.62	7.57	7.58
2929	NYSE	PNNT	Thu, Sep 20, 2018	7.55	7.61	7.53	7.60
2928	NYSE	PNNT	Wed, Sep 19, 2018	7.60	7.60	7.50	7.53
2927	NYSE	PNNT	Tue, Sep 18, 2018	7.63	7.63	7.56	7.61
2926	NYSE	PNNT	Mon, Sep 17, 2018	7.54	7.62	7.54	7.61
2925	NYSE	PNNT	Fri, Sep 14, 2018	7.60	7.64	7.52	7.54
2924	NYSE	PNNT	Thu, Sep 13, 2018	7.70	7.78	7.65	7.75
2923	NYSE	PNNT	Wed, Sep 12, 2018	7.68	7.72	7.62	7.72
2922	NYSE	PNNT	Tue, Sep 11, 2018	7.72	7.73	7.66	7.67
2921	NYSE	PNNT	Mon, Sep 10, 2018	7.70	7.75	7.70	7.71
2920	NYSE	PNNT	Fri, Sep 7, 2018	7.74	7.74	7.67	7.68
2919	NYSE	PNNT	Thu, Sep 6, 2018	7.81	7.81	7.71	7.71
2918	NYSE	PNNT	Wed, Sep 5, 2018	7.83	7.84	7.71	7.84
2917	NYSE	PNNT	Tue, Sep 4, 2018	7.79	7.84	7.73	7.84
2916	NYSE	PNNT	Fri, Aug 31, 2018	7.79	7.82	7.75	7.78
2915	NYSE	PNNT	Thu, Aug 30, 2018	7.79	7.82	7.77	7.79
2914	NYSE	PNNT	Wed, Aug 29, 2018	7.74	7.80	7.73	7.79
2913	NYSE	PNNT	Tue, Aug 28, 2018	7.80	7.81	7.72	7.72
2912	NYSE	PNNT	Mon, Aug 27, 2018	7.76	7.82	7.76	7.80
2911	NYSE	PNNT	Fri, Aug 24, 2018	7.77	7.78	7.73	7.75
2910	NYSE	PNNT	Thu, Aug 23, 2018	7.76	7.77	7.70	7.76
2909	NYSE	PNNT	Wed, Aug 22, 2018	7.75	7.78	7.73	7.75
2908	NYSE	PNNT	Tue, Aug 21, 2018	7.71	7.76	7.70	7.74
2907	NYSE	PNNT	Mon, Aug 20, 2018	7.72	7.76	7.70	7.71
2906	NYSE	PNNT	Fri, Aug 17, 2018	7.72	7.74	7.65	7.72
2905	NYSE	PNNT	Thu, Aug 16, 2018	7.67	7.75	7.67	7.75
2904	NYSE	PNNT	Wed, Aug 15, 2018	7.66	7.72	7.66	7.67
2903	NYSE	PNNT	Tue, Aug 14, 2018	7.69	7.73	7.66	7.67
2902	NYSE	PNNT	Mon, Aug 13, 2018	7.64	7.72	7.60	7.68
2901	NYSE	PNNT	Fri, Aug 10, 2018	7.54	7.68	7.49	7.68
2900	NYSE	PNNT	Thu, Aug 9, 2018	7.61	7.62	7.49	7.53
2899	NYSE	PNNT	Wed, Aug 8, 2018	7.56	7.57	7.50	7.54
2898	NYSE	PNNT	Tue, Aug 7, 2018	7.57	7.63	7.55	7.57
2897	NYSE	PNNT	Mon, Aug 6, 2018	7.59	7.60	7.54	7.58
2896	NYSE	PNNT	Fri, Aug 3, 2018	7.54	7.62	7.51	7.60
2895	NYSE	PNNT	Thu, Aug 2, 2018	7.51	7.53	7.46	7.52
2894	NYSE	PNNT	Wed, Aug 1, 2018	7.56	7.58	7.44	7.53
2893	NYSE	PNNT	Tue, Jul 31, 2018	7.50	7.57	7.47	7.57
2892	NYSE	PNNT	Mon, Jul 30, 2018	7.44	7.50	7.39	7.50
2891	NYSE	PNNT	Fri, Jul 27, 2018	7.41	7.49	7.39	7.44
2890	NYSE	PNNT	Thu, Jul 26, 2018	7.41	7.45	7.38	7.42
2889	NYSE	PNNT	Wed, Jul 25, 2018	7.40	7.44	7.36	7.42
2888	NYSE	PNNT	Tue, Jul 24, 2018	7.42	7.43	7.37	7.40
2887	NYSE	PNNT	Mon, Jul 23, 2018	7.42	7.46	7.38	7.40
2886	NYSE	PNNT	Fri, Jul 20, 2018	7.39	7.42	7.34	7.41
2885	NYSE	PNNT	Thu, Jul 19, 2018	7.40	7.42	7.37	7.41
2884	NYSE	PNNT	Wed, Jul 18, 2018	7.19	7.41	7.18	7.40
2883	NYSE	PNNT	Tue, Jul 17, 2018	7.09	7.23	7.09	7.18
2882	NYSE	PNNT	Mon, Jul 16, 2018	7.08	7.10	7.06	7.08
2881	NYSE	PNNT	Fri, Jul 13, 2018	7.04	7.12	7.03	7.08
2880	NYSE	PNNT	Thu, Jul 12, 2018	7.12	7.14	7.03	7.04
2879	NYSE	PNNT	Wed, Jul 11, 2018	7.05	7.13	7.05	7.07
2878	NYSE	PNNT	Tue, Jul 10, 2018	7.09	7.14	7.05	7.07
2877	NYSE	PNNT	Mon, Jul 9, 2018	7.11	7.13	7.07	7.08
2876	NYSE	PNNT	Fri, Jul 6, 2018	7.10	7.12	7.05	7.09
2875	NYSE	PNNT	Thu, Jul 5, 2018	7.14	7.16	7.08	7.10
2874	NYSE	PNNT	Tue, Jul 3, 2018	7.07	7.16	7.06	7.14
2873	NYSE	PNNT	Mon, Jul 2, 2018	7.00	7.06	6.96	7.05
2872	NYSE	PNNT	Fri, Jun 29, 2018	6.96	7.04	6.95	7.01
2871	NYSE	PNNT	Thu, Jun 28, 2018	6.96	7.05	6.92	6.95
2870	NYSE	PNNT	Wed, Jun 27, 2018	7.04	7.07	6.98	6.98
2869	NYSE	PNNT	Tue, Jun 26, 2018	7.02	7.07	7.01	7.05
2868	NYSE	PNNT	Mon, Jun 25, 2018	7.09	7.11	7.00	7.01
2867	NYSE	PNNT	Fri, Jun 22, 2018	7.08	7.19	7.05	7.10
2866	NYSE	PNNT	Thu, Jun 21, 2018	7.16	7.16	7.04	7.06
2865	NYSE	PNNT	Wed, Jun 20, 2018	7.15	7.16	7.08	7.14
2864	NYSE	PNNT	Tue, Jun 19, 2018	7.12	7.13	7.09	7.13
2863	NYSE	PNNT	Mon, Jun 18, 2018	7.15	7.19	7.10	7.12
2862	NYSE	PNNT	Fri, Jun 15, 2018	7.13	7.25	7.08	7.15
2861	NYSE	PNNT	Thu, Jun 14, 2018	7.22	7.37	7.22	7.32
2860	NYSE	PNNT	Wed, Jun 13, 2018	7.28	7.30	7.22	7.23
2859	NYSE	PNNT	Tue, Jun 12, 2018	7.35	7.42	7.27	7.29
2858	NYSE	PNNT	Mon, Jun 11, 2018	7.42	7.43	7.35	7.35
2857	NYSE	PNNT	Fri, Jun 8, 2018	7.32	7.46	7.32	7.45
2856	NYSE	PNNT	Thu, Jun 7, 2018	7.32	7.43	7.32	7.35
2855	NYSE	PNNT	Wed, Jun 6, 2018	7.21	7.36	7.19	7.33
2854	NYSE	PNNT	Tue, Jun 5, 2018	7.37	7.37	7.21	7.22
2853	NYSE	PNNT	Mon, Jun 4, 2018	7.35	7.39	7.23	7.39
2852	NYSE	PNNT	Fri, Jun 1, 2018	7.30	7.37	7.27	7.33
2851	NYSE	PNNT	Thu, May 31, 2018	7.28	7.33	7.16	7.27
2850	NYSE	PNNT	Wed, May 30, 2018	7.25	7.31	7.23	7.29
2849	NYSE	PNNT	Tue, May 29, 2018	7.33	7.33	7.20	7.25
2848	NYSE	PNNT	Fri, May 25, 2018	7.33	7.36	7.24	7.35
2847	NYSE	PNNT	Thu, May 24, 2018	7.29	7.37	7.20	7.34
2846	NYSE	PNNT	Wed, May 23, 2018	7.23	7.30	7.19	7.28
2845	NYSE	PNNT	Tue, May 22, 2018	7.21	7.29	7.19	7.25
2844	NYSE	PNNT	Mon, May 21, 2018	7.21	7.23	7.16	7.20
2843	NYSE	PNNT	Fri, May 18, 2018	7.22	7.26	7.14	7.23
2842	NYSE	PNNT	Thu, May 17, 2018	7.18	7.27	7.18	7.23
2841	NYSE	PNNT	Wed, May 16, 2018	7.07	7.20	7.06	7.17
2840	NYSE	PNNT	Tue, May 15, 2018	7.06	7.09	7.03	7.05
2839	NYSE	PNNT	Mon, May 14, 2018	7.02	7.07	6.97	7.06
2838	NYSE	PNNT	Fri, May 11, 2018	6.93	7.04	6.93	7.02
2837	NYSE	PNNT	Thu, May 10, 2018	6.81	6.94	6.81	6.93
2836	NYSE	PNNT	Wed, May 9, 2018	6.79	6.87	6.77	6.86
2835	NYSE	PNNT	Tue, May 8, 2018	6.65	6.77	6.64	6.76
2834	NYSE	PNNT	Mon, May 7, 2018	6.68	6.68	6.63	6.64
2833	NYSE	PNNT	Fri, May 4, 2018	6.66	6.70	6.65	6.68
2832	NYSE	PNNT	Thu, May 3, 2018	6.70	6.74	6.66	6.67
2831	NYSE	PNNT	Wed, May 2, 2018	6.75	6.75	6.68	6.71
2830	NYSE	PNNT	Tue, May 1, 2018	6.79	6.80	6.72	6.75
2829	NYSE	PNNT	Mon, Apr 30, 2018	6.81	6.82	6.76	6.80
2828	NYSE	PNNT	Fri, Apr 27, 2018	6.80	6.83	6.79	6.79
2827	NYSE	PNNT	Thu, Apr 26, 2018	6.82	6.82	6.77	6.81
2826	NYSE	PNNT	Wed, Apr 25, 2018	6.82	6.83	6.75	6.78
2825	NYSE	PNNT	Tue, Apr 24, 2018	6.81	6.85	6.79	6.84
2824	NYSE	PNNT	Mon, Apr 23, 2018	6.95	6.95	6.73	6.76
2823	NYSE	PNNT	Fri, Apr 20, 2018	6.90	6.92	6.88	6.92
2822	NYSE	PNNT	Thu, Apr 19, 2018	6.93	6.98	6.88	6.89
2821	NYSE	PNNT	Wed, Apr 18, 2018	7.00	7.04	6.97	6.97
2820	NYSE	PNNT	Tue, Apr 17, 2018	6.92	7.01	6.91	6.99
2819	NYSE	PNNT	Mon, Apr 16, 2018	6.90	6.93	6.88	6.90
2818	NYSE	PNNT	Fri, Apr 13, 2018	6.89	6.91	6.83	6.91
2817	NYSE	PNNT	Thu, Apr 12, 2018	6.86	6.89	6.81	6.87
2816	NYSE	PNNT	Wed, Apr 11, 2018	6.77	6.87	6.77	6.85
2815	NYSE	PNNT	Tue, Apr 10, 2018	6.85	6.89	6.76	6.77
2814	NYSE	PNNT	Mon, Apr 9, 2018	6.83	6.86	6.80	6.82
2813	NYSE	PNNT	Fri, Apr 6, 2018	6.86	6.88	6.80	6.81
2812	NYSE	PNNT	Thu, Apr 5, 2018	6.82	6.91	6.79	6.89
2811	NYSE	PNNT	Wed, Apr 4, 2018	6.75	6.84	6.75	6.81
2810	NYSE	PNNT	Tue, Apr 3, 2018	6.77	6.86	6.77	6.82
2809	NYSE	PNNT	Mon, Apr 2, 2018	6.67	6.77	6.66	6.75
2808	NYSE	PNNT	Thu, Mar 29, 2018	6.75	6.79	6.66	6.68
2807	NYSE	PNNT	Wed, Mar 28, 2018	6.75	6.80	6.69	6.72
2806	NYSE	PNNT	Tue, Mar 27, 2018	6.90	6.95	6.74	6.75
2805	NYSE	PNNT	Mon, Mar 26, 2018	6.99	7.03	6.85	6.89
2804	NYSE	PNNT	Fri, Mar 23, 2018	7.02	7.02	6.89	6.93
2803	NYSE	PNNT	Thu, Mar 22, 2018	6.85	7.04	6.85	7.03
2802	NYSE	PNNT	Wed, Mar 21, 2018	6.77	6.83	6.75	6.80
2801	NYSE	PNNT	Tue, Mar 20, 2018	6.84	6.88	6.77	6.78
2800	NYSE	PNNT	Mon, Mar 19, 2018	6.82	6.87	6.80	6.84
2799	NYSE	PNNT	Fri, Mar 16, 2018	6.82	6.88	6.74	6.83
2798	NYSE	PNNT	Thu, Mar 15, 2018	7.11	7.12	6.96	6.97
2797	NYSE	PNNT	Wed, Mar 14, 2018	7.16	7.17	7.11	7.11
2796	NYSE	PNNT	Tue, Mar 13, 2018	7.18	7.19	7.14	7.15
2795	NYSE	PNNT	Mon, Mar 12, 2018	7.08	7.17	7.08	7.17
2794	NYSE	PNNT	Fri, Mar 9, 2018	7.10	7.14	7.08	7.10
2793	NYSE	PNNT	Thu, Mar 8, 2018	7.07	7.10	7.03	7.10
2792	NYSE	PNNT	Wed, Mar 7, 2018	7.01	7.09	6.97	7.08
2791	NYSE	PNNT	Tue, Mar 6, 2018	7.04	7.09	7.01	7.05
2790	NYSE	PNNT	Mon, Mar 5, 2018	6.98	7.04	6.95	7.04
2789	NYSE	PNNT	Fri, Mar 2, 2018	6.96	7.04	6.90	7.02
2788	NYSE	PNNT	Thu, Mar 1, 2018	6.94	7.00	6.94	6.99
2787	NYSE	PNNT	Wed, Feb 28, 2018	7.08	7.10	6.94	6.95
2786	NYSE	PNNT	Tue, Feb 27, 2018	7.12	7.15	7.05	7.06
2785	NYSE	PNNT	Mon, Feb 26, 2018	7.15	7.15	7.11	7.13
2784	NYSE	PNNT	Fri, Feb 23, 2018	7.17	7.18	7.13	7.15
2783	NYSE	PNNT	Thu, Feb 22, 2018	7.11	7.19	7.11	7.17
2782	NYSE	PNNT	Wed, Feb 21, 2018	7.09	7.17	7.09	7.12
2781	NYSE	PNNT	Tue, Feb 20, 2018	7.08	7.14	7.04	7.07
2780	NYSE	PNNT	Fri, Feb 16, 2018	7.02	7.14	6.99	7.12
2779	NYSE	PNNT	Thu, Feb 15, 2018	7.03	7.06	7.00	7.02
2778	NYSE	PNNT	Wed, Feb 14, 2018	7.06	7.11	7.00	7.01
2777	NYSE	PNNT	Tue, Feb 13, 2018	7.03	7.10	7.01	7.08
2776	NYSE	PNNT	Mon, Feb 12, 2018	6.92	7.02	6.87	6.98
2775	NYSE	PNNT	Fri, Feb 9, 2018	7.04	7.05	6.86	6.90
2774	NYSE	PNNT	Thu, Feb 8, 2018	6.72	7.05	6.72	6.77
2773	NYSE	PNNT	Wed, Feb 7, 2018	6.50	6.77	6.50	6.65
2772	NYSE	PNNT	Tue, Feb 6, 2018	6.33	6.53	6.30	6.46
2771	NYSE	PNNT	Mon, Feb 5, 2018	6.67	6.69	6.29	6.41
2770	NYSE	PNNT	Fri, Feb 2, 2018	6.75	6.80	6.70	6.70
2769	NYSE	PNNT	Thu, Feb 1, 2018	6.71	6.82	6.69	6.81
2768	NYSE	PNNT	Wed, Jan 31, 2018	6.78	6.80	6.69	6.74
2767	NYSE	PNNT	Tue, Jan 30, 2018	6.86	6.86	6.76	6.77
2766	NYSE	PNNT	Mon, Jan 29, 2018	6.89	6.91	6.86	6.88
2765	NYSE	PNNT	Fri, Jan 26, 2018	6.94	6.94	6.87	6.92
2764	NYSE	PNNT	Thu, Jan 25, 2018	6.91	6.94	6.87	6.92
2763	NYSE	PNNT	Wed, Jan 24, 2018	6.93	6.94	6.89	6.91
2762	NYSE	PNNT	Tue, Jan 23, 2018	6.87	6.92	6.85	6.91
2761	NYSE	PNNT	Mon, Jan 22, 2018	6.89	6.93	6.85	6.89
2760	NYSE	PNNT	Fri, Jan 19, 2018	6.87	6.90	6.85	6.90
2759	NYSE	PNNT	Thu, Jan 18, 2018	6.90	6.95	6.88	6.88
2758	NYSE	PNNT	Wed, Jan 17, 2018	6.92	6.96	6.88	6.91
2757	NYSE	PNNT	Tue, Jan 16, 2018	7.03	7.06	6.91	6.91
2756	NYSE	PNNT	Fri, Jan 12, 2018	6.96	7.03	6.94	7.02
2755	NYSE	PNNT	Thu, Jan 11, 2018	6.84	6.98	6.83	6.96
2754	NYSE	PNNT	Wed, Jan 10, 2018	6.91	6.93	6.83	6.85
2753	NYSE	PNNT	Tue, Jan 9, 2018	6.98	7.01	6.91	6.93
2752	NYSE	PNNT	Mon, Jan 8, 2018	6.99	7.02	6.93	7.01
2751	NYSE	PNNT	Fri, Jan 5, 2018	6.91	7.02	6.88	7.00
2750	NYSE	PNNT	Thu, Jan 4, 2018	6.92	6.97	6.89	6.90
2749	NYSE	PNNT	Wed, Jan 3, 2018	7.02	7.03	6.90	6.93
2748	NYSE	PNNT	Tue, Jan 2, 2018	6.91	7.00	6.90	7.00
2747	NYSE	PNNT	Fri, Dec 29, 2017	6.96	6.98	6.91	6.91
2746	NYSE	PNNT	Thu, Dec 28, 2017	6.92	7.04	6.91	6.98
2745	NYSE	PNNT	Wed, Dec 27, 2017	6.98	6.98	6.89	6.94
2744	NYSE	PNNT	Tue, Dec 26, 2017	6.97	7.01	6.87	6.98
2743	NYSE	PNNT	Fri, Dec 22, 2017	6.98	7.06	6.94	6.98
2742	NYSE	PNNT	Thu, Dec 21, 2017	7.20	7.23	7.12	7.17
2741	NYSE	PNNT	Wed, Dec 20, 2017	7.21	7.23	7.12	7.19
2740	NYSE	PNNT	Tue, Dec 19, 2017	7.15	7.26	7.14	7.20
2739	NYSE	PNNT	Mon, Dec 18, 2017	7.10	7.21	7.08	7.14
2738	NYSE	PNNT	Fri, Dec 15, 2017	7.13	7.18	7.02	7.04
2737	NYSE	PNNT	Thu, Dec 14, 2017	7.16	7.19	7.13	7.14
2736	NYSE	PNNT	Wed, Dec 13, 2017	7.13	7.21	7.12	7.18
2735	NYSE	PNNT	Tue, Dec 12, 2017	7.17	7.18	7.12	7.16
2734	NYSE	PNNT	Mon, Dec 11, 2017	7.18	7.21	7.11	7.18
2733	NYSE	PNNT	Fri, Dec 8, 2017	7.22	7.27	7.16	7.20
2732	NYSE	PNNT	Thu, Dec 7, 2017	7.28	7.32	7.17	7.19
2731	NYSE	PNNT	Wed, Dec 6, 2017	7.38	7.38	7.16	7.30
2730	NYSE	PNNT	Tue, Dec 5, 2017	7.18	7.18	7.03	7.13
2729	NYSE	PNNT	Mon, Dec 4, 2017	7.22	7.30	7.05	7.17
2728	NYSE	PNNT	Fri, Dec 1, 2017	7.21	7.23	6.67	7.18
2727	NYSE	PNNT	Thu, Nov 30, 2017	7.40	7.49	7.22	7.22
2726	NYSE	PNNT	Wed, Nov 29, 2017	7.52	7.52	7.36	7.42
2725	NYSE	PNNT	Tue, Nov 28, 2017	7.58	7.59	7.45	7.52
2724	NYSE	PNNT	Mon, Nov 27, 2017	7.54	7.63	7.52	7.58
2723	NYSE	PNNT	Fri, Nov 24, 2017	7.56	7.65	7.51	7.54
2722	NYSE	PNNT	Wed, Nov 22, 2017	7.53	7.60	7.51	7.57
2721	NYSE	PNNT	Tue, Nov 21, 2017	7.57	7.58	7.50	7.53
2720	NYSE	PNNT	Mon, Nov 20, 2017	7.52	7.59	7.49	7.55
2719	NYSE	PNNT	Fri, Nov 17, 2017	7.42	7.56	7.38	7.53
2718	NYSE	PNNT	Thu, Nov 16, 2017	7.38	7.48	7.36	7.44
2717	NYSE	PNNT	Wed, Nov 15, 2017	7.39	7.41	7.32	7.39
2716	NYSE	PNNT	Tue, Nov 14, 2017	7.45	7.49	7.37	7.46
2715	NYSE	PNNT	Mon, Nov 13, 2017	7.49	7.50	7.39	7.46
2714	NYSE	PNNT	Fri, Nov 10, 2017	7.53	7.58	7.48	7.49
2713	NYSE	PNNT	Thu, Nov 9, 2017	7.57	7.63	7.53	7.53
2712	NYSE	PNNT	Wed, Nov 8, 2017	7.47	7.62	7.46	7.62
2711	NYSE	PNNT	Tue, Nov 7, 2017	7.45	7.56	7.42	7.50
2710	NYSE	PNNT	Mon, Nov 6, 2017	7.44	7.47	7.38	7.41
2709	NYSE	PNNT	Fri, Nov 3, 2017	7.42	7.47	7.25	7.43
2708	NYSE	PNNT	Thu, Nov 2, 2017	7.46	7.48	7.40	7.41
2707	NYSE	PNNT	Wed, Nov 1, 2017	7.50	7.51	7.46	7.48
2706	NYSE	PNNT	Tue, Oct 31, 2017	7.48	7.51	7.46	7.47
2705	NYSE	PNNT	Mon, Oct 30, 2017	7.56	7.56	7.47	7.48
2704	NYSE	PNNT	Fri, Oct 27, 2017	7.50	7.57	7.42	7.55
2703	NYSE	PNNT	Thu, Oct 26, 2017	7.50	7.54	7.43	7.52
2702	NYSE	PNNT	Wed, Oct 25, 2017	7.60	7.62	7.49	7.49
2701	NYSE	PNNT	Tue, Oct 24, 2017	7.57	7.63	7.56	7.58
2700	NYSE	PNNT	Mon, Oct 23, 2017	7.64	7.65	7.58	7.59
2699	NYSE	PNNT	Fri, Oct 20, 2017	7.60	7.72	7.60	7.62
2698	NYSE	PNNT	Thu, Oct 19, 2017	7.45	7.60	7.43	7.59
2697	NYSE	PNNT	Wed, Oct 18, 2017	7.54	7.60	7.49	7.49
2696	NYSE	PNNT	Tue, Oct 17, 2017	7.63	7.63	7.50	7.51
2695	NYSE	PNNT	Mon, Oct 16, 2017	7.65	7.65	7.56	7.61
2694	NYSE	PNNT	Fri, Oct 13, 2017	7.64	7.65	7.60	7.64
2693	NYSE	PNNT	Thu, Oct 12, 2017	7.67	7.68	7.63	7.65
2692	NYSE	PNNT	Wed, Oct 11, 2017	7.66	7.68	7.62	7.67
2691	NYSE	PNNT	Tue, Oct 10, 2017	7.60	7.69	7.57	7.65
2690	NYSE	PNNT	Mon, Oct 9, 2017	7.63	7.68	7.54	7.62
2689	NYSE	PNNT	Fri, Oct 6, 2017	7.73	7.74	7.60	7.60
2688	NYSE	PNNT	Thu, Oct 5, 2017	7.80	7.80	7.71	7.74
2687	NYSE	PNNT	Wed, Oct 4, 2017	7.63	7.81	7.56	7.79
2686	NYSE	PNNT	Tue, Oct 3, 2017	7.56	7.65	7.55	7.62
2685	NYSE	PNNT	Mon, Oct 2, 2017	7.51	7.59	7.48	7.54
2684	NYSE	PNNT	Fri, Sep 29, 2017	7.51	7.55	7.49	7.51
2683	NYSE	PNNT	Thu, Sep 28, 2017	7.48	7.53	7.45	7.51
2682	NYSE	PNNT	Wed, Sep 27, 2017	7.54	7.55	7.45	7.47
2681	NYSE	PNNT	Tue, Sep 26, 2017	7.52	7.55	7.48	7.52
2680	NYSE	PNNT	Mon, Sep 25, 2017	7.49	7.52	7.42	7.52
2679	NYSE	PNNT	Fri, Sep 22, 2017	7.50	7.50	7.43	7.48
2678	NYSE	PNNT	Thu, Sep 21, 2017	7.50	7.52	7.42	7.49
2677	NYSE	PNNT	Wed, Sep 20, 2017	7.42	7.53	7.42	7.51
2676	NYSE	PNNT	Tue, Sep 19, 2017	7.41	7.47	7.39	7.40
2675	NYSE	PNNT	Mon, Sep 18, 2017	7.52	7.59	7.47	7.54
2674	NYSE	PNNT	Fri, Sep 15, 2017	7.54	7.58	7.49	7.52
2673	NYSE	PNNT	Thu, Sep 14, 2017	7.52	7.59	7.47	7.59
2672	NYSE	PNNT	Wed, Sep 13, 2017	7.51	7.56	7.51	7.55
2671	NYSE	PNNT	Tue, Sep 12, 2017	7.51	7.54	7.48	7.51
2670	NYSE	PNNT	Mon, Sep 11, 2017	7.52	7.59	7.48	7.52
2669	NYSE	PNNT	Fri, Sep 8, 2017	7.55	7.57	7.49	7.53
2668	NYSE	PNNT	Thu, Sep 7, 2017	7.51	7.56	7.48	7.55
2667	NYSE	PNNT	Wed, Sep 6, 2017	7.51	7.55	7.49	7.52
2666	NYSE	PNNT	Tue, Sep 5, 2017	7.56	7.62	7.47	7.52
2665	NYSE	PNNT	Fri, Sep 1, 2017	7.52	7.62	7.49	7.57
2664	NYSE	PNNT	Thu, Aug 31, 2017	7.65	7.68	7.49	7.51
2663	NYSE	PNNT	Wed, Aug 30, 2017	7.60	7.66	7.59	7.59
2662	NYSE	PNNT	Tue, Aug 29, 2017	7.60	7.68	7.55	7.62
2661	NYSE	PNNT	Mon, Aug 28, 2017	7.59	7.67	7.55	7.60
2660	NYSE	PNNT	Fri, Aug 25, 2017	7.61	7.66	7.56	7.56
2659	NYSE	PNNT	Thu, Aug 24, 2017	7.59	7.65	7.58	7.59
2658	NYSE	PNNT	Wed, Aug 23, 2017	7.58	7.68	7.57	7.58
2657	NYSE	PNNT	Tue, Aug 22, 2017	7.57	7.67	7.55	7.64
2656	NYSE	PNNT	Mon, Aug 21, 2017	7.57	7.60	7.54	7.57
2655	NYSE	PNNT	Fri, Aug 18, 2017	7.55	7.62	7.54	7.57
2654	NYSE	PNNT	Thu, Aug 17, 2017	7.64	7.71	7.58	7.59
2653	NYSE	PNNT	Wed, Aug 16, 2017	7.62	7.70	7.60	7.63
2652	NYSE	PNNT	Tue, Aug 15, 2017	7.71	7.71	7.60	7.61
2651	NYSE	PNNT	Mon, Aug 14, 2017	7.73	7.75	7.67	7.69
2650	NYSE	PNNT	Fri, Aug 11, 2017	7.75	7.84	7.66	7.71
2649	NYSE	PNNT	Thu, Aug 10, 2017	7.63	7.77	7.63	7.76
2648	NYSE	PNNT	Wed, Aug 9, 2017	7.64	7.77	7.55	7.68
2647	NYSE	PNNT	Tue, Aug 8, 2017	7.35	7.59	7.20	7.49
2646	NYSE	PNNT	Mon, Aug 7, 2017	7.42	7.44	7.32	7.35
2645	NYSE	PNNT	Fri, Aug 4, 2017	7.51	7.51	7.41	7.44
2644	NYSE	PNNT	Thu, Aug 3, 2017	7.50	7.52	7.46	7.51
2643	NYSE	PNNT	Wed, Aug 2, 2017	7.46	7.52	7.44	7.50
2642	NYSE	PNNT	Tue, Aug 1, 2017	7.48	7.51	7.45	7.50
2641	NYSE	PNNT	Mon, Jul 31, 2017	7.46	7.53	7.43	7.46
2640	NYSE	PNNT	Fri, Jul 28, 2017	7.47	7.48	7.41	7.44
2639	NYSE	PNNT	Thu, Jul 27, 2017	7.47	7.49	7.43	7.49
2638	NYSE	PNNT	Wed, Jul 26, 2017	7.46	7.47	7.43	7.46
2637	NYSE	PNNT	Tue, Jul 25, 2017	7.45	7.47	7.43	7.46
2636	NYSE	PNNT	Mon, Jul 24, 2017	7.45	7.48	7.44	7.45
2635	NYSE	PNNT	Fri, Jul 21, 2017	7.47	7.49	7.45	7.46
2634	NYSE	PNNT	Thu, Jul 20, 2017	7.48	7.50	7.43	7.48
2633	NYSE	PNNT	Wed, Jul 19, 2017	7.48	7.50	7.45	7.46
2632	NYSE	PNNT	Tue, Jul 18, 2017	7.42	7.47	7.42	7.46
2631	NYSE	PNNT	Mon, Jul 17, 2017	7.42	7.49	7.40	7.44
2630	NYSE	PNNT	Fri, Jul 14, 2017	7.47	7.50	7.40	7.41
2629	NYSE	PNNT	Thu, Jul 13, 2017	7.50	7.55	7.45	7.47
2628	NYSE	PNNT	Wed, Jul 12, 2017	7.42	7.47	7.39	7.42
2627	NYSE	PNNT	Tue, Jul 11, 2017	7.40	7.42	7.36	7.41
2626	NYSE	PNNT	Mon, Jul 10, 2017	7.36	7.45	7.35	7.41
2625	NYSE	PNNT	Fri, Jul 7, 2017	7.41	7.43	7.32	7.41
2624	NYSE	PNNT	Thu, Jul 6, 2017	7.42	7.48	7.39	7.41
2623	NYSE	PNNT	Wed, Jul 5, 2017	7.49	7.50	7.38	7.41
2622	NYSE	PNNT	Mon, Jul 3, 2017	7.41	7.49	7.40	7.48
2621	NYSE	PNNT	Fri, Jun 30, 2017	7.45	7.46	7.33	7.39
2620	NYSE	PNNT	Thu, Jun 29, 2017	7.40	7.44	7.33	7.44
2619	NYSE	PNNT	Wed, Jun 28, 2017	7.38	7.44	7.38	7.42
2618	NYSE	PNNT	Tue, Jun 27, 2017	7.33	7.39	7.30	7.35
2617	NYSE	PNNT	Mon, Jun 26, 2017	7.30	7.36	7.27	7.34
2616	NYSE	PNNT	Fri, Jun 23, 2017	7.32	7.37	7.28	7.33
2615	NYSE	PNNT	Thu, Jun 22, 2017	7.36	7.37	7.31	7.33
2614	NYSE	PNNT	Wed, Jun 21, 2017	7.35	7.42	7.30	7.37
2613	NYSE	PNNT	Tue, Jun 20, 2017	7.36	7.40	7.30	7.34
2612	NYSE	PNNT	Mon, Jun 19, 2017	7.35	7.40	7.30	7.35
2611	NYSE	PNNT	Fri, Jun 16, 2017	7.59	7.59	7.45	7.48
2610	NYSE	PNNT	Thu, Jun 15, 2017	7.53	7.59	7.42	7.57
2609	NYSE	PNNT	Wed, Jun 14, 2017	7.61	7.62	7.51	7.60
2608	NYSE	PNNT	Tue, Jun 13, 2017	7.61	7.64	7.50	7.63
2607	NYSE	PNNT	Mon, Jun 12, 2017	7.57	7.64	7.53	7.61
2606	NYSE	PNNT	Fri, Jun 9, 2017	7.52	7.61	7.49	7.60
2605	NYSE	PNNT	Thu, Jun 8, 2017	7.55	7.63	7.51	7.52
2604	NYSE	PNNT	Wed, Jun 7, 2017	7.62	7.64	7.53	7.56
2603	NYSE	PNNT	Tue, Jun 6, 2017	7.65	7.65	7.55	7.59
2602	NYSE	PNNT	Mon, Jun 5, 2017	7.68	7.68	7.60	7.65
2601	NYSE	PNNT	Fri, Jun 2, 2017	7.59	7.74	7.57	7.67
2600	NYSE	PNNT	Thu, Jun 1, 2017	7.48	7.56	7.48	7.55
2599	NYSE	PNNT	Wed, May 31, 2017	7.46	7.58	7.46	7.48
2598	NYSE	PNNT	Tue, May 30, 2017	7.50	7.56	7.50	7.53
2597	NYSE	PNNT	Fri, May 26, 2017	7.51	7.60	7.46	7.51
2596	NYSE	PNNT	Thu, May 25, 2017	7.54	7.64	7.48	7.49
2595	NYSE	PNNT	Wed, May 24, 2017	7.61	7.68	7.49	7.50
2594	NYSE	PNNT	Tue, May 23, 2017	7.62	7.64	7.55	7.59
2593	NYSE	PNNT	Mon, May 22, 2017	7.64	7.67	7.56	7.62
2592	NYSE	PNNT	Fri, May 19, 2017	7.66	7.69	7.58	7.61
2591	NYSE	PNNT	Thu, May 18, 2017	7.66	7.70	7.58	7.66
2590	NYSE	PNNT	Wed, May 17, 2017	7.69	7.74	7.58	7.63
2589	NYSE	PNNT	Tue, May 16, 2017	7.80	7.80	7.71	7.74
2588	NYSE	PNNT	Mon, May 15, 2017	7.75	7.79	7.75	7.75
2587	NYSE	PNNT	Fri, May 12, 2017	7.83	7.84	7.69	7.71
2586	NYSE	PNNT	Thu, May 11, 2017	7.97	7.97	7.82	7.84
2585	NYSE	PNNT	Wed, May 10, 2017	8.11	8.14	8.03	8.04
2584	NYSE	PNNT	Tue, May 9, 2017	8.06	8.17	8.02	8.14
2583	NYSE	PNNT	Mon, May 8, 2017	7.80	7.87	7.77	7.84
2582	NYSE	PNNT	Fri, May 5, 2017	7.83	7.86	7.77	7.80
2581	NYSE	PNNT	Thu, May 4, 2017	7.96	8.01	7.80	7.82
2580	NYSE	PNNT	Wed, May 3, 2017	8.06	8.06	7.93	7.95
2579	NYSE	PNNT	Tue, May 2, 2017	8.03	8.07	7.99	8.05
2578	NYSE	PNNT	Mon, May 1, 2017	8.04	8.04	7.97	8.00
2577	NYSE	PNNT	Fri, Apr 28, 2017	7.99	8.05	7.94	8.01
2576	NYSE	PNNT	Thu, Apr 27, 2017	8.04	8.09	7.97	7.98
2575	NYSE	PNNT	Wed, Apr 26, 2017	7.90	8.07	7.90	8.01
2574	NYSE	PNNT	Tue, Apr 25, 2017	7.91	8.00	7.85	7.90
2573	NYSE	PNNT	Mon, Apr 24, 2017	7.92	7.94	7.85	7.88
2572	NYSE	PNNT	Fri, Apr 21, 2017	7.85	7.90	7.80	7.85
2571	NYSE	PNNT	Thu, Apr 20, 2017	7.83	7.86	7.78	7.81
2570	NYSE	PNNT	Wed, Apr 19, 2017	7.89	7.90	7.79	7.82
2569	NYSE	PNNT	Tue, Apr 18, 2017	7.85	7.89	7.81	7.84
2568	NYSE	PNNT	Mon, Apr 17, 2017	7.80	7.86	7.70	7.84
2567	NYSE	PNNT	Thu, Apr 13, 2017	7.84	7.89	7.79	7.80
2566	NYSE	PNNT	Wed, Apr 12, 2017	7.92	7.93	7.84	7.85
2565	NYSE	PNNT	Tue, Apr 11, 2017	7.95	8.00	7.89	7.93
2564	NYSE	PNNT	Mon, Apr 10, 2017	8.00	8.00	7.91	7.95
2563	NYSE	PNNT	Fri, Apr 7, 2017	8.07	8.07	7.96	7.97
2562	NYSE	PNNT	Thu, Apr 6, 2017	8.04	8.09	8.00	8.07
2561	NYSE	PNNT	Wed, Apr 5, 2017	8.14	8.14	7.97	8.00
2560	NYSE	PNNT	Tue, Apr 4, 2017	8.10	8.16	8.08	8.11
2559	NYSE	PNNT	Mon, Apr 3, 2017	8.14	8.20	8.09	8.11
2558	NYSE	PNNT	Fri, Mar 31, 2017	8.10	8.14	8.06	8.14
2557	NYSE	PNNT	Thu, Mar 30, 2017	8.08	8.18	8.06	8.11
2556	NYSE	PNNT	Wed, Mar 29, 2017	7.95	8.08	7.95	8.07
2555	NYSE	PNNT	Tue, Mar 28, 2017	7.82	7.98	7.80	7.92
2554	NYSE	PNNT	Mon, Mar 27, 2017	7.75	7.83	7.69	7.80
2553	NYSE	PNNT	Fri, Mar 24, 2017	7.76	7.81	7.76	7.79
2552	NYSE	PNNT	Thu, Mar 23, 2017	7.75	7.77	7.71	7.75
2551	NYSE	PNNT	Wed, Mar 22, 2017	7.85	7.89	7.72	7.73
2550	NYSE	PNNT	Tue, Mar 21, 2017	7.98	8.03	7.86	7.86
2549	NYSE	PNNT	Mon, Mar 20, 2017	7.95	8.03	7.92	8.00
2548	NYSE	PNNT	Fri, Mar 17, 2017	8.09	8.12	8.03	8.07
2547	NYSE	PNNT	Thu, Mar 16, 2017	8.11	8.13	8.01	8.04
2546	NYSE	PNNT	Wed, Mar 15, 2017	7.97	8.11	7.95	8.06
2545	NYSE	PNNT	Tue, Mar 14, 2017	8.03	8.04	7.95	7.98
2544	NYSE	PNNT	Mon, Mar 13, 2017	8.05	8.06	7.94	8.00
2543	NYSE	PNNT	Fri, Mar 10, 2017	7.96	8.06	7.90	8.00
2542	NYSE	PNNT	Thu, Mar 9, 2017	8.10	8.18	7.89	7.95
2541	NYSE	PNNT	Wed, Mar 8, 2017	8.16	8.23	8.07	8.10
2540	NYSE	PNNT	Tue, Mar 7, 2017	8.21	8.26	8.14	8.16
2539	NYSE	PNNT	Mon, Mar 6, 2017	8.26	8.27	8.14	8.23
2538	NYSE	PNNT	Fri, Mar 3, 2017	8.26	8.37	8.10	8.27
2537	NYSE	PNNT	Thu, Mar 2, 2017	8.56	8.61	8.46	8.58
2536	NYSE	PNNT	Wed, Mar 1, 2017	8.60	8.60	8.46	8.53
2535	NYSE	PNNT	Tue, Feb 28, 2017	8.53	8.56	8.46	8.52
2534	NYSE	PNNT	Mon, Feb 27, 2017	8.57	8.59	8.48	8.56
2533	NYSE	PNNT	Fri, Feb 24, 2017	8.55	8.67	8.46	8.57
2532	NYSE	PNNT	Thu, Feb 23, 2017	8.55	8.57	8.48	8.57
2531	NYSE	PNNT	Wed, Feb 22, 2017	8.51	8.56	8.45	8.55
2530	NYSE	PNNT	Tue, Feb 21, 2017	8.56	8.60	8.49	8.56
2529	NYSE	PNNT	Fri, Feb 17, 2017	8.40	8.53	8.37	8.52
2528	NYSE	PNNT	Thu, Feb 16, 2017	8.47	8.48	8.21	8.40
2527	NYSE	PNNT	Wed, Feb 15, 2017	8.58	8.62	8.47	8.48
2526	NYSE	PNNT	Tue, Feb 14, 2017	8.52	8.58	8.51	8.55
2525	NYSE	PNNT	Mon, Feb 13, 2017	8.49	8.68	8.48	8.51
2524	NYSE	PNNT	Fri, Feb 10, 2017	8.33	8.48	8.33	8.45
2523	NYSE	PNNT	Thu, Feb 9, 2017	8.14	8.37	8.12	8.28
2522	NYSE	PNNT	Wed, Feb 8, 2017	8.11	8.15	8.00	8.13
2521	NYSE	PNNT	Tue, Feb 7, 2017	8.15	8.17	8.08	8.11
2520	NYSE	PNNT	Mon, Feb 6, 2017	8.02	8.15	8.01	8.15
2519	NYSE	PNNT	Fri, Feb 3, 2017	7.96	8.04	7.96	8.02
2518	NYSE	PNNT	Thu, Feb 2, 2017	7.89	7.94	7.89	7.94
2517	NYSE	PNNT	Wed, Feb 1, 2017	7.89	7.99	7.87	7.89
2516	NYSE	PNNT	Tue, Jan 31, 2017	7.90	7.96	7.86	7.89
2515	NYSE	PNNT	Mon, Jan 30, 2017	7.84	7.90	7.80	7.90
2514	NYSE	PNNT	Fri, Jan 27, 2017	7.84	7.94	7.81	7.83
2513	NYSE	PNNT	Thu, Jan 26, 2017	7.80	7.85	7.76	7.84
2512	NYSE	PNNT	Wed, Jan 25, 2017	7.82	7.84	7.75	7.81
2511	NYSE	PNNT	Tue, Jan 24, 2017	7.77	7.85	7.76	7.78
2510	NYSE	PNNT	Mon, Jan 23, 2017	7.76	7.80	7.75	7.76
2509	NYSE	PNNT	Fri, Jan 20, 2017	7.70	7.77	7.70	7.74
2508	NYSE	PNNT	Thu, Jan 19, 2017	7.72	7.76	7.70	7.71
2507	NYSE	PNNT	Wed, Jan 18, 2017	7.77	7.78	7.69	7.73
2506	NYSE	PNNT	Tue, Jan 17, 2017	7.78	7.78	7.68	7.74
2505	NYSE	PNNT	Fri, Jan 13, 2017	7.80	7.87	7.73	7.78
2504	NYSE	PNNT	Thu, Jan 12, 2017	7.82	7.82	7.72	7.79
2503	NYSE	PNNT	Wed, Jan 11, 2017	7.80	7.82	7.75	7.78
2502	NYSE	PNNT	Tue, Jan 10, 2017	7.75	7.83	7.71	7.77
2501	NYSE	PNNT	Mon, Jan 9, 2017	7.75	7.81	7.66	7.75
2500	NYSE	PNNT	Fri, Jan 6, 2017	7.79	7.85	7.76	7.76
2499	NYSE	PNNT	Thu, Jan 5, 2017	7.82	7.89	7.77	7.80
2498	NYSE	PNNT	Wed, Jan 4, 2017	7.80	7.86	7.77	7.84
2497	NYSE	PNNT	Tue, Jan 3, 2017	7.65	7.81	7.60	7.74
2496	NYSE	PNNT	Fri, Dec 30, 2016	7.65	7.74	7.52	7.66
2495	NYSE	PNNT	Thu, Dec 29, 2016	7.64	7.68	7.56	7.65
2494	NYSE	PNNT	Wed, Dec 28, 2016	7.68	7.72	7.61	7.63
2493	NYSE	PNNT	Tue, Dec 27, 2016	7.73	7.77	7.63	7.71
2492	NYSE	PNNT	Fri, Dec 23, 2016	7.87	7.87	7.72	7.74
2491	NYSE	PNNT	Thu, Dec 22, 2016	7.90	7.95	7.83	7.90
2490	NYSE	PNNT	Wed, Dec 21, 2016	7.88	7.97	7.80	7.89
2489	NYSE	PNNT	Tue, Dec 20, 2016	7.73	7.94	7.60	7.88
2488	NYSE	PNNT	Mon, Dec 19, 2016	7.85	8.04	7.84	8.04
2487	NYSE	PNNT	Fri, Dec 16, 2016	7.82	7.87	7.80	7.83
2486	NYSE	PNNT	Thu, Dec 15, 2016	7.78	7.85	7.70	7.80
2485	NYSE	PNNT	Wed, Dec 14, 2016	7.84	7.85	7.72	7.79
2484	NYSE	PNNT	Tue, Dec 13, 2016	7.84	7.91	7.76	7.82
2483	NYSE	PNNT	Mon, Dec 12, 2016	7.76	7.90	7.75	7.77
2482	NYSE	PNNT	Fri, Dec 9, 2016	7.73	7.79	7.67	7.73
2481	NYSE	PNNT	Thu, Dec 8, 2016	7.70	7.80	7.68	7.73
2480	NYSE	PNNT	Wed, Dec 7, 2016	7.69	7.75	7.60	7.70
2479	NYSE	PNNT	Tue, Dec 6, 2016	7.59	7.68	7.57	7.67
2478	NYSE	PNNT	Mon, Dec 5, 2016	7.60	7.64	7.50	7.60
2477	NYSE	PNNT	Fri, Dec 2, 2016	7.54	7.54	7.35	7.48
2476	NYSE	PNNT	Thu, Dec 1, 2016	7.49	7.64	7.39	7.52
2475	NYSE	PNNT	Wed, Nov 30, 2016	7.47	7.52	7.39	7.44
2474	NYSE	PNNT	Tue, Nov 29, 2016	7.40	7.51	7.36	7.40
2473	NYSE	PNNT	Mon, Nov 28, 2016	7.39	7.42	7.30	7.36
2472	NYSE	PNNT	Fri, Nov 25, 2016	7.05	7.26	7.03	7.26
2471	NYSE	PNNT	Wed, Nov 23, 2016	7.11	7.17	6.98	7.08
2470	NYSE	PNNT	Tue, Nov 22, 2016	7.00	7.30	6.86	7.25
2469	NYSE	PNNT	Mon, Nov 21, 2016	7.71	7.73	7.62	7.69
2468	NYSE	PNNT	Fri, Nov 18, 2016	7.61	7.71	7.44	7.71
2467	NYSE	PNNT	Thu, Nov 17, 2016	7.56	7.64	7.56	7.64
2466	NYSE	PNNT	Wed, Nov 16, 2016	7.55	7.58	7.48	7.56
2465	NYSE	PNNT	Tue, Nov 15, 2016	7.55	7.57	7.45	7.53
2464	NYSE	PNNT	Mon, Nov 14, 2016	7.74	7.78	7.48	7.50
2463	NYSE	PNNT	Fri, Nov 11, 2016	7.64	7.75	7.62	7.71
2462	NYSE	PNNT	Thu, Nov 10, 2016	7.52	7.74	7.50	7.65
2461	NYSE	PNNT	Wed, Nov 9, 2016	7.10	7.53	7.10	7.44
2460	NYSE	PNNT	Tue, Nov 8, 2016	7.26	7.33	7.20	7.27
2459	NYSE	PNNT	Mon, Nov 7, 2016	7.18	7.33	7.17	7.32
2458	NYSE	PNNT	Fri, Nov 4, 2016	7.20	7.24	7.12	7.16
2457	NYSE	PNNT	Thu, Nov 3, 2016	7.21	7.29	7.17	7.22
2456	NYSE	PNNT	Wed, Nov 2, 2016	7.38	7.40	7.18	7.23
2455	NYSE	PNNT	Tue, Nov 1, 2016	7.54	7.57	7.39	7.43
2454	NYSE	PNNT	Mon, Oct 31, 2016	7.50	7.57	7.42	7.53
2453	NYSE	PNNT	Fri, Oct 28, 2016	7.51	7.60	7.43	7.50
2452	NYSE	PNNT	Thu, Oct 27, 2016	7.57	7.62	7.50	7.51
2451	NYSE	PNNT	Wed, Oct 26, 2016	7.60	7.64	7.53	7.56
2450	NYSE	PNNT	Tue, Oct 25, 2016	7.62	7.67	7.61	7.64
2449	NYSE	PNNT	Mon, Oct 24, 2016	7.66	7.69	7.60	7.65
2448	NYSE	PNNT	Fri, Oct 21, 2016	7.57	7.65	7.56	7.65
2447	NYSE	PNNT	Thu, Oct 20, 2016	7.53	7.59	7.50	7.56
2446	NYSE	PNNT	Wed, Oct 19, 2016	7.55	7.58	7.53	7.55
2445	NYSE	PNNT	Tue, Oct 18, 2016	7.56	7.58	7.46	7.51
2444	NYSE	PNNT	Mon, Oct 17, 2016	7.56	7.58	7.47	7.51
2443	NYSE	PNNT	Fri, Oct 14, 2016	7.55	7.58	7.49	7.57
2442	NYSE	PNNT	Thu, Oct 13, 2016	7.52	7.56	7.45	7.51
2441	NYSE	PNNT	Wed, Oct 12, 2016	7.62	7.63	7.56	7.58
2440	NYSE	PNNT	Tue, Oct 11, 2016	7.65	7.66	7.55	7.62
2439	NYSE	PNNT	Mon, Oct 10, 2016	7.65	7.67	7.62	7.65
2438	NYSE	PNNT	Fri, Oct 7, 2016	7.65	7.70	7.62	7.63
2437	NYSE	PNNT	Thu, Oct 6, 2016	7.70	7.70	7.61	7.62
2436	NYSE	PNNT	Wed, Oct 5, 2016	7.70	7.75	7.69	7.70
2435	NYSE	PNNT	Tue, Oct 4, 2016	7.75	7.83	7.69	7.70
2434	NYSE	PNNT	Mon, Oct 3, 2016	7.60	7.79	7.60	7.78
2433	NYSE	PNNT	Fri, Sep 30, 2016	7.61	7.63	7.52	7.52
2432	NYSE	PNNT	Thu, Sep 29, 2016	7.61	7.64	7.54	7.58
2431	NYSE	PNNT	Wed, Sep 28, 2016	7.54	7.65	7.53	7.60
2430	NYSE	PNNT	Tue, Sep 27, 2016	7.50	7.54	7.49	7.53
2429	NYSE	PNNT	Mon, Sep 26, 2016	7.50	7.55	7.50	7.51
2428	NYSE	PNNT	Fri, Sep 23, 2016	7.57	7.62	7.50	7.53
2427	NYSE	PNNT	Thu, Sep 22, 2016	7.64	7.69	7.53	7.56
2426	NYSE	PNNT	Wed, Sep 21, 2016	7.54	7.64	7.50	7.58
2425	NYSE	PNNT	Tue, Sep 20, 2016	7.56	7.63	7.49	7.51
2424	NYSE	PNNT	Mon, Sep 19, 2016	7.43	7.66	7.40	7.51
2423	NYSE	PNNT	Fri, Sep 16, 2016	7.78	7.79	7.56	7.71
2422	NYSE	PNNT	Thu, Sep 15, 2016	7.71	7.83	7.67	7.79
2421	NYSE	PNNT	Wed, Sep 14, 2016	7.67	7.78	7.60	7.71
2420	NYSE	PNNT	Tue, Sep 13, 2016	7.86	7.86	7.60	7.67
2419	NYSE	PNNT	Mon, Sep 12, 2016	7.88	7.92	7.75	7.89
2418	NYSE	PNNT	Fri, Sep 9, 2016	8.16	8.21	7.87	7.93
2417	NYSE	PNNT	Thu, Sep 8, 2016	8.16	8.19	8.12	8.16
2416	NYSE	PNNT	Wed, Sep 7, 2016	8.16	8.21	8.12	8.16
2415	NYSE	PNNT	Tue, Sep 6, 2016	8.25	8.30	8.00	8.12
2414	NYSE	PNNT	Fri, Sep 2, 2016	7.98	8.06	7.97	8.05
2413	NYSE	PNNT	Thu, Sep 1, 2016	7.92	8.00	7.89	7.97
2412	NYSE	PNNT	Wed, Aug 31, 2016	7.98	8.00	7.88	7.97
2411	NYSE	PNNT	Tue, Aug 30, 2016	7.90	8.00	7.89	7.96
2410	NYSE	PNNT	Mon, Aug 29, 2016	7.80	7.89	7.77	7.89
2409	NYSE	PNNT	Fri, Aug 26, 2016	7.61	7.77	7.61	7.75
2408	NYSE	PNNT	Thu, Aug 25, 2016	7.71	7.71	7.59	7.62
2407	NYSE	PNNT	Wed, Aug 24, 2016	7.75	7.76	7.60	7.72
2406	NYSE	PNNT	Tue, Aug 23, 2016	7.75	7.75	7.68	7.73
2405	NYSE	PNNT	Mon, Aug 22, 2016	7.70	7.73	7.66	7.72
2404	NYSE	PNNT	Fri, Aug 19, 2016	7.70	7.73	7.64	7.70
2403	NYSE	PNNT	Thu, Aug 18, 2016	7.67	7.75	7.65	7.72
2402	NYSE	PNNT	Wed, Aug 17, 2016	7.72	7.72	7.61	7.70
2401	NYSE	PNNT	Tue, Aug 16, 2016	7.68	7.73	7.62	7.69
2400	NYSE	PNNT	Mon, Aug 15, 2016	7.65	7.68	7.61	7.65
2399	NYSE	PNNT	Fri, Aug 12, 2016	7.52	7.66	7.50	7.62
2398	NYSE	PNNT	Thu, Aug 11, 2016	7.58	7.59	7.53	7.58
2397	NYSE	PNNT	Wed, Aug 10, 2016	7.67	7.74	7.53	7.59
2396	NYSE	PNNT	Tue, Aug 9, 2016	7.40	7.60	7.37	7.56
2395	NYSE	PNNT	Mon, Aug 8, 2016	7.43	7.45	7.37	7.40
2394	NYSE	PNNT	Fri, Aug 5, 2016	7.35	7.41	7.32	7.41
2393	NYSE	PNNT	Thu, Aug 4, 2016	7.34	7.38	7.29	7.36
2392	NYSE	PNNT	Wed, Aug 3, 2016	7.30	7.37	7.27	7.35
2391	NYSE	PNNT	Tue, Aug 2, 2016	7.33	7.35	7.26	7.30
2390	NYSE	PNNT	Mon, Aug 1, 2016	7.33	7.37	7.29	7.35
2389	NYSE	PNNT	Fri, Jul 29, 2016	7.31	7.37	7.27	7.37
2388	NYSE	PNNT	Thu, Jul 28, 2016	7.32	7.34	7.25	7.27
2387	NYSE	PNNT	Wed, Jul 27, 2016	7.23	7.37	7.21	7.34
2386	NYSE	PNNT	Tue, Jul 26, 2016	7.34	7.44	7.32	7.39
2385	NYSE	PNNT	Mon, Jul 25, 2016	7.30	7.35	7.28	7.32
2384	NYSE	PNNT	Fri, Jul 22, 2016	7.24	7.30	7.23	7.30
2383	NYSE	PNNT	Thu, Jul 21, 2016	7.27	7.29	7.22	7.24
2382	NYSE	PNNT	Wed, Jul 20, 2016	7.21	7.25	7.18	7.24
2381	NYSE	PNNT	Tue, Jul 19, 2016	7.19	7.25	7.17	7.21
2380	NYSE	PNNT	Mon, Jul 18, 2016	7.17	7.22	7.11	7.20
2379	NYSE	PNNT	Fri, Jul 15, 2016	7.21	7.28	7.16	7.25
2378	NYSE	PNNT	Thu, Jul 14, 2016	7.24	7.28	7.16	7.18
2377	NYSE	PNNT	Wed, Jul 13, 2016	7.24	7.25	7.13	7.20
2376	NYSE	PNNT	Tue, Jul 12, 2016	7.12	7.24	7.12	7.23
2375	NYSE	PNNT	Mon, Jul 11, 2016	6.99	7.13	6.99	7.11
2374	NYSE	PNNT	Fri, Jul 8, 2016	6.99	7.07	6.95	6.99
2373	NYSE	PNNT	Thu, Jul 7, 2016	6.91	6.99	6.86	6.98
2372	NYSE	PNNT	Wed, Jul 6, 2016	6.85	6.94	6.81	6.92
2371	NYSE	PNNT	Tue, Jul 5, 2016	6.97	6.97	6.80	6.88
2370	NYSE	PNNT	Fri, Jul 1, 2016	6.84	6.95	6.81	6.94
2369	NYSE	PNNT	Thu, Jun 30, 2016	6.74	6.84	6.68	6.83
2368	NYSE	PNNT	Wed, Jun 29, 2016	6.74	6.75	6.67	6.70
2367	NYSE	PNNT	Tue, Jun 28, 2016	6.68	6.75	6.62	6.70
2366	NYSE	PNNT	Mon, Jun 27, 2016	6.63	6.64	6.52	6.59
2365	NYSE	PNNT	Fri, Jun 24, 2016	6.53	6.71	6.51	6.67
2364	NYSE	PNNT	Thu, Jun 23, 2016	6.69	6.72	6.64	6.70
2363	NYSE	PNNT	Wed, Jun 22, 2016	6.64	6.71	6.60	6.63
2362	NYSE	PNNT	Tue, Jun 21, 2016	6.64	6.68	6.60	6.65
2361	NYSE	PNNT	Mon, Jun 20, 2016	6.64	6.71	6.62	6.64
2360	NYSE	PNNT	Fri, Jun 17, 2016	6.50	6.62	6.50	6.59
2359	NYSE	PNNT	Thu, Jun 16, 2016	6.40	6.52	6.26	6.51
2358	NYSE	PNNT	Wed, Jun 15, 2016	6.63	6.78	6.63	6.72
2357	NYSE	PNNT	Tue, Jun 14, 2016	6.65	6.69	6.57	6.62
2356	NYSE	PNNT	Mon, Jun 13, 2016	6.70	6.71	6.63	6.65
2355	NYSE	PNNT	Fri, Jun 10, 2016	6.67	6.79	6.61	6.70
2354	NYSE	PNNT	Thu, Jun 9, 2016	6.71	6.75	6.61	6.68
2353	NYSE	PNNT	Wed, Jun 8, 2016	6.75	6.82	6.70	6.71
2352	NYSE	PNNT	Tue, Jun 7, 2016	6.80	6.82	6.71	6.75
2351	NYSE	PNNT	Mon, Jun 6, 2016	6.66	6.80	6.61	6.78
2350	NYSE	PNNT	Fri, Jun 3, 2016	6.52	6.65	6.50	6.63
2349	NYSE	PNNT	Thu, Jun 2, 2016	6.47	6.54	6.42	6.50
2348	NYSE	PNNT	Wed, Jun 1, 2016	6.47	6.53	6.40	6.51
2347	NYSE	PNNT	Tue, May 31, 2016	6.50	6.58	6.45	6.49
2346	NYSE	PNNT	Fri, May 27, 2016	6.45	6.50	6.45	6.49
2345	NYSE	PNNT	Thu, May 26, 2016	6.51	6.59	6.42	6.45
2344	NYSE	PNNT	Wed, May 25, 2016	6.42	6.55	6.41	6.52
2343	NYSE	PNNT	Tue, May 24, 2016	6.29	6.45	6.27	6.40
2342	NYSE	PNNT	Mon, May 23, 2016	6.26	6.35	6.15	6.25
2341	NYSE	PNNT	Fri, May 20, 2016	6.20	6.26	6.14	6.26
2340	NYSE	PNNT	Thu, May 19, 2016	6.30	6.30	6.10	6.17
2339	NYSE	PNNT	Wed, May 18, 2016	6.43	6.47	6.30	6.36
2338	NYSE	PNNT	Tue, May 17, 2016	6.41	6.53	6.41	6.47
2337	NYSE	PNNT	Mon, May 16, 2016	6.38	6.51	6.38	6.42
2336	NYSE	PNNT	Fri, May 13, 2016	6.48	6.48	6.34	6.36
2335	NYSE	PNNT	Thu, May 12, 2016	6.45	6.52	6.35	6.47
2334	NYSE	PNNT	Wed, May 11, 2016	6.27	6.50	6.25	6.39
2333	NYSE	PNNT	Tue, May 10, 2016	6.17	6.32	6.09	6.29
2332	NYSE	PNNT	Mon, May 9, 2016	6.18	6.23	6.06	6.13
2331	NYSE	PNNT	Fri, May 6, 2016	6.13	6.22	6.11	6.14
2330	NYSE	PNNT	Thu, May 5, 2016	6.21	6.23	6.05	6.11
2329	NYSE	PNNT	Wed, May 4, 2016	6.04	6.20	6.04	6.17
2328	NYSE	PNNT	Tue, May 3, 2016	6.16	6.16	6.01	6.10
2327	NYSE	PNNT	Mon, May 2, 2016	6.49	6.54	6.20	6.23
2326	NYSE	PNNT	Fri, Apr 29, 2016	6.52	6.61	6.46	6.59
2325	NYSE	PNNT	Thu, Apr 28, 2016	6.60	6.65	6.51	6.53
2324	NYSE	PNNT	Wed, Apr 27, 2016	6.58	6.66	6.44	6.61
2323	NYSE	PNNT	Tue, Apr 26, 2016	6.43	6.62	6.43	6.57
2322	NYSE	PNNT	Mon, Apr 25, 2016	6.49	6.49	6.41	6.43
2321	NYSE	PNNT	Fri, Apr 22, 2016	6.28	6.54	6.28	6.48
2320	NYSE	PNNT	Thu, Apr 21, 2016	6.56	6.58	6.32	6.32
2319	NYSE	PNNT	Wed, Apr 20, 2016	6.54	6.62	6.46	6.54
2318	NYSE	PNNT	Tue, Apr 19, 2016	6.54	6.64	6.50	6.56
2317	NYSE	PNNT	Mon, Apr 18, 2016	6.40	6.59	6.40	6.50
2316	NYSE	PNNT	Fri, Apr 15, 2016	6.50	6.51	6.37	6.43
2315	NYSE	PNNT	Thu, Apr 14, 2016	6.58	6.63	6.51	6.51
2314	NYSE	PNNT	Wed, Apr 13, 2016	6.53	6.65	6.50	6.59
2313	NYSE	PNNT	Tue, Apr 12, 2016	6.31	6.53	6.29	6.51
2312	NYSE	PNNT	Mon, Apr 11, 2016	6.28	6.37	6.21	6.28
2311	NYSE	PNNT	Fri, Apr 8, 2016	6.30	6.42	6.27	6.27
2310	NYSE	PNNT	Thu, Apr 7, 2016	6.31	6.34	6.21	6.26
2309	NYSE	PNNT	Wed, Apr 6, 2016	6.25	6.37	6.24	6.35
2308	NYSE	PNNT	Tue, Apr 5, 2016	6.17	6.17	6.17	6.23
2307	NYSE	PNNT	Mon, Apr 4, 2016	6.17	6.21	6.05	6.17
2306	NYSE	PNNT	Fri, Apr 1, 2016	6.03	6.14	6.00	6.14
2305	NYSE	PNNT	Thu, Mar 31, 2016	5.98	6.09	5.98	5.99
2304	NYSE	PNNT	Wed, Mar 30, 2016	6.04	6.09	5.96	5.99
2303	NYSE	PNNT	Tue, Mar 29, 2016	5.91	6.07	5.83	5.94
2302	NYSE	PNNT	Mon, Mar 28, 2016	6.10	6.11	5.96	6.02
2301	NYSE	PNNT	Thu, Mar 24, 2016	6.00	6.00	6.00	6.11
2300	NYSE	PNNT	Wed, Mar 23, 2016	6.14	6.17	5.98	6.00
2299	NYSE	PNNT	Tue, Mar 22, 2016	6.09	6.16	6.00	6.14
2298	NYSE	PNNT	Mon, Mar 21, 2016	6.21	6.30	6.04	6.10
2297	NYSE	PNNT	Fri, Mar 18, 2016	6.12	6.25	6.06	6.20
2296	NYSE	PNNT	Thu, Mar 17, 2016	6.05	6.20	6.00	6.13
2295	NYSE	PNNT	Wed, Mar 16, 2016	5.95	6.12	5.92	6.06
2294	NYSE	PNNT	Tue, Mar 15, 2016	6.35	6.35	6.35	6.28
2293	NYSE	PNNT	Mon, Mar 14, 2016	6.23	6.40	6.19	6.35
2292	NYSE	PNNT	Fri, Mar 11, 2016	6.03	6.03	6.03	6.23
2291	NYSE	PNNT	Thu, Mar 10, 2016	6.08	6.08	6.08	6.03
2290	NYSE	PNNT	Wed, Mar 9, 2016	6.20	6.28	6.02	6.17
2289	NYSE	PNNT	Tue, Mar 8, 2016	6.35	6.44	6.05	6.42
2288	NYSE	PNNT	Mon, Mar 7, 2016	6.28	6.49	6.25	6.42
2287	NYSE	PNNT	Fri, Mar 4, 2016	6.08	6.47	6.08	6.28
2286	NYSE	PNNT	Thu, Mar 3, 2016	6.01	6.01	6.01	6.07
2285	NYSE	PNNT	Wed, Mar 2, 2016	5.90	6.08	5.86	6.01
2284	NYSE	PNNT	Tue, Mar 1, 2016	5.85	6.00	5.78	5.95
2283	NYSE	PNNT	Mon, Feb 29, 2016	5.58	5.87	5.58	5.60
2282	NYSE	PNNT	Fri, Feb 26, 2016	5.48	5.68	5.36	5.60
2281	NYSE	PNNT	Thu, Feb 25, 2016	5.38	5.48	5.31	5.45
2280	NYSE	PNNT	Wed, Feb 24, 2016	5.31	5.38	5.10	5.38
2279	NYSE	PNNT	Tue, Feb 23, 2016	5.40	5.47	5.32	5.41
2278	NYSE	PNNT	Mon, Feb 22, 2016	5.55	5.58	5.30	5.41
2277	NYSE	PNNT	Fri, Feb 19, 2016	5.62	5.62	5.43	5.55
2276	NYSE	PNNT	Thu, Feb 18, 2016	5.55	5.64	5.49	5.64
2275	NYSE	PNNT	Wed, Feb 17, 2016	5.31	5.56	5.29	5.54
2274	NYSE	PNNT	Tue, Feb 16, 2016	5.29	5.35	5.20	5.31
2273	NYSE	PNNT	Fri, Feb 12, 2016	5.07	5.27	5.04	5.24
2272	NYSE	PNNT	Thu, Feb 11, 2016	5.06	5.14	4.90	5.07
2271	NYSE	PNNT	Wed, Feb 10, 2016	5.16	5.16	5.00	5.09
2270	NYSE	PNNT	Tue, Feb 9, 2016	5.30	5.30	5.07	5.16
2269	NYSE	PNNT	Mon, Feb 8, 2016	5.40	5.40	5.21	5.35
2268	NYSE	PNNT	Fri, Feb 5, 2016	5.35	5.51	5.35	5.44
2267	NYSE	PNNT	Thu, Feb 4, 2016	5.02	5.54	5.02	5.41
2266	NYSE	PNNT	Wed, Feb 3, 2016	5.13	5.26	5.01	5.24
2265	NYSE	PNNT	Tue, Feb 2, 2016	5.29	5.37	5.11	5.12
2264	NYSE	PNNT	Mon, Feb 1, 2016	5.29	5.37	5.22	5.36
2263	NYSE	PNNT	Fri, Jan 29, 2016	5.29	5.38	5.27	5.31
2262	NYSE	PNNT	Thu, Jan 28, 2016	5.42	5.45	5.25	5.31
2261	NYSE	PNNT	Wed, Jan 27, 2016	5.26	5.49	5.21	5.32
2260	NYSE	PNNT	Tue, Jan 26, 2016	5.14	5.29	5.11	5.26
2259	NYSE	PNNT	Mon, Jan 25, 2016	5.15	5.34	5.07	5.08
2258	NYSE	PNNT	Fri, Jan 22, 2016	5.10	5.23	5.09	5.17
2257	NYSE	PNNT	Thu, Jan 21, 2016	4.95	5.20	4.92	4.99
2256	NYSE	PNNT	Wed, Jan 20, 2016	5.05	5.05	4.65	4.95
2255	NYSE	PNNT	Tue, Jan 19, 2016	5.49	5.58	5.05	5.11
2254	NYSE	PNNT	Fri, Jan 15, 2016	5.54	5.65	5.37	5.47
2253	NYSE	PNNT	Thu, Jan 14, 2016	5.45	5.77	5.41	5.70
2252	NYSE	PNNT	Wed, Jan 13, 2016	5.73	5.78	5.46	5.49
2251	NYSE	PNNT	Tue, Jan 12, 2016	6.00	6.01	5.53	5.72
2250	NYSE	PNNT	Mon, Jan 11, 2016	6.08	6.21	5.83	5.95
2249	NYSE	PNNT	Fri, Jan 8, 2016	6.22	6.24	6.09	6.16
2248	NYSE	PNNT	Thu, Jan 7, 2016	6.31	6.41	6.16	6.16
2247	NYSE	PNNT	Wed, Jan 6, 2016	6.24	6.48	6.19	6.43
2246	NYSE	PNNT	Tue, Jan 5, 2016	6.26	6.40	6.16	6.29
2245	NYSE	PNNT	Mon, Jan 4, 2016	6.14	6.26	6.02	6.22
2244	NYSE	PNNT	Thu, Dec 31, 2015	5.98	6.26	5.97	6.18
2243	NYSE	PNNT	Wed, Dec 30, 2015	6.10	6.22	5.98	6.04
2242	NYSE	PNNT	Tue, Dec 29, 2015	6.08	6.30	6.08	6.21
2241	NYSE	PNNT	Mon, Dec 28, 2015	6.28	6.42	5.96	6.09
2240	NYSE	PNNT	Thu, Dec 24, 2015	6.35	6.50	6.35	6.42
2239	NYSE	PNNT	Wed, Dec 23, 2015	6.30	6.49	6.23	6.45
2238	NYSE	PNNT	Tue, Dec 22, 2015	6.10	6.26	6.06	6.25
2237	NYSE	PNNT	Mon, Dec 21, 2015	6.75	6.78	6.42	6.47
2236	NYSE	PNNT	Fri, Dec 18, 2015	6.56	6.78	6.48	6.75
2235	NYSE	PNNT	Thu, Dec 17, 2015	6.63	6.70	6.51	6.59
2234	NYSE	PNNT	Wed, Dec 16, 2015	6.37	6.66	6.37	6.63
2233	NYSE	PNNT	Tue, Dec 15, 2015	6.00	6.41	5.95	6.35
2232	NYSE	PNNT	Mon, Dec 14, 2015	6.30	6.34	5.86	6.00
2231	NYSE	PNNT	Fri, Dec 11, 2015	6.48	6.48	6.25	6.27
2230	NYSE	PNNT	Thu, Dec 10, 2015	6.52	6.60	6.47	6.55
2229	NYSE	PNNT	Wed, Dec 9, 2015	6.66	6.74	6.47	6.52
2228	NYSE	PNNT	Tue, Dec 8, 2015	6.88	6.88	6.66	6.70
2227	NYSE	PNNT	Mon, Dec 7, 2015	7.24	7.24	6.85	6.96
2226	NYSE	PNNT	Fri, Dec 4, 2015	7.16	7.30	7.16	7.24
2225	NYSE	PNNT	Thu, Dec 3, 2015	7.33	7.40	7.18	7.18
2224	NYSE	PNNT	Wed, Dec 2, 2015	7.30	7.37	7.27	7.31
2223	NYSE	PNNT	Tue, Dec 1, 2015	7.27	7.34	7.25	7.31
2222	NYSE	PNNT	Mon, Nov 30, 2015	7.10	7.27	7.05	7.26
2221	NYSE	PNNT	Fri, Nov 27, 2015	7.10	7.14	7.06	7.06
2220	NYSE	PNNT	Wed, Nov 25, 2015	6.97	7.14	6.97	7.10
2219	NYSE	PNNT	Tue, Nov 24, 2015	6.85	7.03	6.83	7.02
2218	NYSE	PNNT	Mon, Nov 23, 2015	6.89	6.95	6.81	6.89
2217	NYSE	PNNT	Fri, Nov 20, 2015	6.84	6.94	6.77	6.87
2216	NYSE	PNNT	Thu, Nov 19, 2015	6.72	6.91	6.69	6.90
2215	NYSE	PNNT	Wed, Nov 18, 2015	6.63	6.77	6.63	6.75
2214	NYSE	PNNT	Tue, Nov 17, 2015	6.56	6.71	6.50	6.63
2213	NYSE	PNNT	Mon, Nov 16, 2015	6.48	6.65	6.46	6.61
2212	NYSE	PNNT	Fri, Nov 13, 2015	6.49	6.60	6.36	6.52
2211	NYSE	PNNT	Thu, Nov 12, 2015	6.50	6.55	6.46	6.49
2210	NYSE	PNNT	Wed, Nov 11, 2015	6.99	7.03	6.50	6.51
2209	NYSE	PNNT	Tue, Nov 10, 2015	7.05	7.07	6.96	7.01
2208	NYSE	PNNT	Mon, Nov 9, 2015	7.03	7.12	7.01	7.06
2207	NYSE	PNNT	Fri, Nov 6, 2015	7.00	7.08	6.94	7.07
2206	NYSE	PNNT	Thu, Nov 5, 2015	7.14	7.14	6.88	6.96
2205	NYSE	PNNT	Wed, Nov 4, 2015	7.15	7.20	7.07	7.12
2204	NYSE	PNNT	Tue, Nov 3, 2015	7.03	7.18	7.02	7.17
2203	NYSE	PNNT	Mon, Nov 2, 2015	6.94	7.10	6.89	7.03
2202	NYSE	PNNT	Fri, Oct 30, 2015	6.82	6.94	6.76	6.91
2201	NYSE	PNNT	Thu, Oct 29, 2015	6.78	6.91	6.78	6.79
2200	NYSE	PNNT	Wed, Oct 28, 2015	6.70	6.84	6.60	6.84
2199	NYSE	PNNT	Tue, Oct 27, 2015	6.85	6.88	6.64	6.67
2198	NYSE	PNNT	Mon, Oct 26, 2015	6.95	6.96	6.85	6.89
2197	NYSE	PNNT	Fri, Oct 23, 2015	7.00	7.05	6.96	6.98
2196	NYSE	PNNT	Thu, Oct 22, 2015	6.95	7.12	6.94	6.99
2195	NYSE	PNNT	Wed, Oct 21, 2015	7.09	7.09	6.96	6.96
2194	NYSE	PNNT	Tue, Oct 20, 2015	7.00	7.14	7.00	7.07
2193	NYSE	PNNT	Mon, Oct 19, 2015	7.12	7.17	7.00	7.02
2192	NYSE	PNNT	Fri, Oct 16, 2015	7.14	7.19	7.04	7.17
2191	NYSE	PNNT	Thu, Oct 15, 2015	7.05	7.16	7.05	7.14
2190	NYSE	PNNT	Wed, Oct 14, 2015	7.04	7.13	7.03	7.05
2189	NYSE	PNNT	Tue, Oct 13, 2015	7.09	7.21	7.06	7.06
2188	NYSE	PNNT	Mon, Oct 12, 2015	7.10	7.25	7.07	7.15
2187	NYSE	PNNT	Fri, Oct 9, 2015	7.23	7.25	7.10	7.11
2186	NYSE	PNNT	Thu, Oct 8, 2015	7.10	7.21	7.08	7.17
2185	NYSE	PNNT	Wed, Oct 7, 2015	7.00	7.12	6.95	7.10
2184	NYSE	PNNT	Tue, Oct 6, 2015	6.88	7.00	6.83	6.94
2183	NYSE	PNNT	Mon, Oct 5, 2015	6.65	6.85	6.65	6.83
2182	NYSE	PNNT	Fri, Oct 2, 2015	6.67	6.70	6.54	6.66
2181	NYSE	PNNT	Thu, Oct 1, 2015	6.53	6.71	6.49	6.69
2180	NYSE	PNNT	Wed, Sep 30, 2015	6.41	6.50	6.32	6.47
2179	NYSE	PNNT	Tue, Sep 29, 2015	6.48	6.50	6.31	6.37
2178	NYSE	PNNT	Mon, Sep 28, 2015	6.70	6.75	6.46	6.49
2177	NYSE	PNNT	Fri, Sep 25, 2015	6.76	6.81	6.71	6.72
2176	NYSE	PNNT	Thu, Sep 24, 2015	6.65	6.75	6.52	6.74
2175	NYSE	PNNT	Wed, Sep 23, 2015	6.95	6.95	6.70	6.72
2174	NYSE	PNNT	Tue, Sep 22, 2015	6.72	6.95	6.72	6.91
2173	NYSE	PNNT	Mon, Sep 21, 2015	6.77	6.91	6.77	6.80
2172	NYSE	PNNT	Fri, Sep 18, 2015	7.03	7.18	6.74	6.77
2171	NYSE	PNNT	Thu, Sep 17, 2015	7.11	7.22	6.93	7.12
2170	NYSE	PNNT	Wed, Sep 16, 2015	7.32	7.46	7.28	7.42
2169	NYSE	PNNT	Tue, Sep 15, 2015	7.43	7.47	7.31	7.35
2168	NYSE	PNNT	Mon, Sep 14, 2015	7.54	7.59	7.43	7.47
2167	NYSE	PNNT	Fri, Sep 11, 2015	7.70	7.73	7.50	7.56
2166	NYSE	PNNT	Thu, Sep 10, 2015	7.77	7.82	7.70	7.72
2165	NYSE	PNNT	Wed, Sep 9, 2015	7.91	7.92	7.76	7.77
2164	NYSE	PNNT	Tue, Sep 8, 2015	7.72	7.86	7.71	7.86
2163	NYSE	PNNT	Fri, Sep 4, 2015	7.50	7.64	7.46	7.64
2162	NYSE	PNNT	Thu, Sep 3, 2015	7.58	7.74	7.55	7.57
2161	NYSE	PNNT	Wed, Sep 2, 2015	7.52	7.60	7.43	7.55
2160	NYSE	PNNT	Tue, Sep 1, 2015	7.43	7.58	7.40	7.48
2159	NYSE	PNNT	Mon, Aug 31, 2015	7.48	7.63	7.37	7.60
2158	NYSE	PNNT	Fri, Aug 28, 2015	7.34	7.54	7.32	7.53
2157	NYSE	PNNT	Thu, Aug 27, 2015	7.17	7.55	7.15	7.42
2156	NYSE	PNNT	Wed, Aug 26, 2015	7.05	7.14	6.89	7.07
2155	NYSE	PNNT	Tue, Aug 25, 2015	6.93	7.16	6.93	7.00
2154	NYSE	PNNT	Mon, Aug 24, 2015	6.97	7.22	6.46	6.96
2153	NYSE	PNNT	Fri, Aug 21, 2015	7.60	7.63	7.25	7.33
2152	NYSE	PNNT	Thu, Aug 20, 2015	7.60	7.65	7.55	7.57
2151	NYSE	PNNT	Wed, Aug 19, 2015	7.69	7.77	7.61	7.65
2150	NYSE	PNNT	Tue, Aug 18, 2015	7.75	7.80	7.71	7.76
2149	NYSE	PNNT	Mon, Aug 17, 2015	7.79	7.80	7.63	7.76
2148	NYSE	PNNT	Fri, Aug 14, 2015	7.78	7.86	7.77	7.81
2147	NYSE	PNNT	Thu, Aug 13, 2015	7.72	7.82	7.68	7.79
2146	NYSE	PNNT	Wed, Aug 12, 2015	7.72	7.80	7.61	7.75
2145	NYSE	PNNT	Tue, Aug 11, 2015	7.81	7.88	7.66	7.83
2144	NYSE	PNNT	Mon, Aug 10, 2015	7.74	7.90	7.72	7.83
2143	NYSE	PNNT	Fri, Aug 7, 2015	7.76	7.89	7.70	7.74
2142	NYSE	PNNT	Thu, Aug 6, 2015	7.97	7.97	7.65	7.81
2141	NYSE	PNNT	Wed, Aug 5, 2015	7.61	7.79	7.57	7.67
2140	NYSE	PNNT	Tue, Aug 4, 2015	7.59	7.70	7.55	7.60
2139	NYSE	PNNT	Mon, Aug 3, 2015	7.88	7.89	7.57	7.65
2138	NYSE	PNNT	Fri, Jul 31, 2015	7.87	7.93	7.85	7.92
2137	NYSE	PNNT	Thu, Jul 30, 2015	8.02	8.11	7.88	7.89
2136	NYSE	PNNT	Wed, Jul 29, 2015	7.71	8.05	7.70	8.02
2135	NYSE	PNNT	Tue, Jul 28, 2015	7.75	7.85	7.71	7.79
2134	NYSE	PNNT	Mon, Jul 27, 2015	7.48	7.82	7.48	7.75
2133	NYSE	PNNT	Fri, Jul 24, 2015	8.02	8.05	7.42	7.63
2132	NYSE	PNNT	Thu, Jul 23, 2015	8.23	8.30	7.86	8.03
2131	NYSE	PNNT	Wed, Jul 22, 2015	8.35	8.44	8.15	8.24
2130	NYSE	PNNT	Tue, Jul 21, 2015	8.44	8.48	8.37	8.46
2129	NYSE	PNNT	Mon, Jul 20, 2015	8.54	8.56	8.47	8.47
2128	NYSE	PNNT	Fri, Jul 17, 2015	8.62	8.65	8.53	8.54
2127	NYSE	PNNT	Thu, Jul 16, 2015	8.54	8.65	8.52	8.60
2126	NYSE	PNNT	Wed, Jul 15, 2015	8.48	8.55	8.40	8.50
2125	NYSE	PNNT	Tue, Jul 14, 2015	8.35	8.48	8.29	8.46
2124	NYSE	PNNT	Mon, Jul 13, 2015	8.39	8.45	8.30	8.38
2123	NYSE	PNNT	Fri, Jul 10, 2015	8.40	8.46	8.28	8.40
2122	NYSE	PNNT	Thu, Jul 9, 2015	8.45	8.53	8.34	8.42
2121	NYSE	PNNT	Wed, Jul 8, 2015	8.55	8.59	8.44	8.48
2120	NYSE	PNNT	Tue, Jul 7, 2015	8.63	8.68	8.42	8.64
2119	NYSE	PNNT	Mon, Jul 6, 2015	8.67	8.72	8.52	8.66
2118	NYSE	PNNT	Thu, Jul 2, 2015	8.67	8.75	8.64	8.69
2117	NYSE	PNNT	Wed, Jul 1, 2015	8.94	8.94	8.61	8.65
2116	NYSE	PNNT	Tue, Jun 30, 2015	8.83	8.93	8.76	8.78
2115	NYSE	PNNT	Mon, Jun 29, 2015	9.02	9.02	8.75	8.83
2114	NYSE	PNNT	Fri, Jun 26, 2015	9.19	9.25	9.04	9.12
2113	NYSE	PNNT	Thu, Jun 25, 2015	9.22	9.22	9.10	9.18
2112	NYSE	PNNT	Wed, Jun 24, 2015	9.23	9.27	9.13	9.25
2111	NYSE	PNNT	Tue, Jun 23, 2015	9.28	9.32	9.21	9.27
2110	NYSE	PNNT	Mon, Jun 22, 2015	9.29	9.34	9.21	9.26
2109	NYSE	PNNT	Fri, Jun 19, 2015	9.30	9.39	9.22	9.26
2108	NYSE	PNNT	Thu, Jun 18, 2015	9.31	9.38	9.27	9.34
2107	NYSE	PNNT	Wed, Jun 17, 2015	9.25	9.39	9.24	9.28
2106	NYSE	PNNT	Tue, Jun 16, 2015	9.24	9.30	9.21	9.26
2105	NYSE	PNNT	Mon, Jun 15, 2015	9.22	9.26	9.20	9.26
2104	NYSE	PNNT	Fri, Jun 12, 2015	9.23	9.28	9.18	9.27
2103	NYSE	PNNT	Thu, Jun 11, 2015	9.57	9.57	9.18	9.25
2102	NYSE	PNNT	Wed, Jun 10, 2015	9.62	9.63	9.50	9.56
2101	NYSE	PNNT	Tue, Jun 9, 2015	9.63	9.66	9.50	9.59
2100	NYSE	PNNT	Mon, Jun 8, 2015	9.69	9.72	9.55	9.62
2099	NYSE	PNNT	Fri, Jun 5, 2015	9.61	9.72	9.58	9.69
2098	NYSE	PNNT	Thu, Jun 4, 2015	9.69	9.69	9.60	9.61
2097	NYSE	PNNT	Wed, Jun 3, 2015	9.68	9.72	9.64	9.70
2096	NYSE	PNNT	Tue, Jun 2, 2015	9.60	9.67	9.58	9.67
2095	NYSE	PNNT	Mon, Jun 1, 2015	9.68	9.69	9.58	9.59
2094	NYSE	PNNT	Fri, May 29, 2015	9.70	9.70	9.63	9.65
2093	NYSE	PNNT	Thu, May 28, 2015	9.67	9.70	9.61	9.70
2092	NYSE	PNNT	Wed, May 27, 2015	9.65	9.67	9.61	9.67
2091	NYSE	PNNT	Tue, May 26, 2015	9.65	9.66	9.56	9.65
2090	NYSE	PNNT	Fri, May 22, 2015	9.65	9.70	9.62	9.66
2089	NYSE	PNNT	Thu, May 21, 2015	9.59	9.70	9.59	9.66
2088	NYSE	PNNT	Wed, May 20, 2015	9.60	9.63	9.56	9.62
2087	NYSE	PNNT	Tue, May 19, 2015	9.62	9.65	9.56	9.58
2086	NYSE	PNNT	Mon, May 18, 2015	9.54	9.64	9.43	9.59
2085	NYSE	PNNT	Fri, May 15, 2015	9.47	9.56	9.45	9.54
2084	NYSE	PNNT	Thu, May 14, 2015	9.42	9.53	9.41	9.47
2083	NYSE	PNNT	Wed, May 13, 2015	9.25	9.48	9.25	9.42
2082	NYSE	PNNT	Tue, May 12, 2015	9.35	9.45	9.30	9.43
2081	NYSE	PNNT	Mon, May 11, 2015	9.28	9.50	9.27	9.36
2080	NYSE	PNNT	Fri, May 8, 2015	9.60	9.66	9.38	9.45
2079	NYSE	PNNT	Thu, May 7, 2015	9.32	9.47	9.20	9.37
2078	NYSE	PNNT	Wed, May 6, 2015	9.35	9.35	9.16	9.26
2077	NYSE	PNNT	Tue, May 5, 2015	9.31	9.34	9.24	9.33
2076	NYSE	PNNT	Mon, May 4, 2015	9.42	9.42	9.27	9.31
2075	NYSE	PNNT	Fri, May 1, 2015	9.47	9.52	9.28	9.33
2074	NYSE	PNNT	Thu, Apr 30, 2015	9.54	9.58	9.29	9.42
2073	NYSE	PNNT	Wed, Apr 29, 2015	9.37	9.57	9.31	9.52
2072	NYSE	PNNT	Tue, Apr 28, 2015	9.38	9.40	9.22	9.38
2071	NYSE	PNNT	Mon, Apr 27, 2015	9.37	9.39	9.26	9.38
2070	NYSE	PNNT	Fri, Apr 24, 2015	9.42	9.49	9.34	9.37
2069	NYSE	PNNT	Thu, Apr 23, 2015	9.29	9.46	9.29	9.46
2068	NYSE	PNNT	Wed, Apr 22, 2015	9.27	9.30	9.22	9.27
2067	NYSE	PNNT	Tue, Apr 21, 2015	9.35	9.38	9.19	9.23
2066	NYSE	PNNT	Mon, Apr 20, 2015	9.32	9.40	9.27	9.32
2065	NYSE	PNNT	Fri, Apr 17, 2015	9.28	9.32	9.22	9.28
2064	NYSE	PNNT	Thu, Apr 16, 2015	9.27	9.32	9.21	9.30
2063	NYSE	PNNT	Wed, Apr 15, 2015	9.14	9.33	9.11	9.26
2062	NYSE	PNNT	Tue, Apr 14, 2015	9.09	9.16	9.05	9.11
2061	NYSE	PNNT	Mon, Apr 13, 2015	9.11	9.19	9.09	9.13
2060	NYSE	PNNT	Fri, Apr 10, 2015	9.15	9.20	9.08	9.11
2059	NYSE	PNNT	Thu, Apr 9, 2015	9.13	9.24	9.04	9.13
2058	NYSE	PNNT	Wed, Apr 8, 2015	9.12	9.27	9.08	9.16
2057	NYSE	PNNT	Tue, Apr 7, 2015	9.11	9.20	9.09	9.16
2056	NYSE	PNNT	Mon, Apr 6, 2015	9.07	9.17	9.03	9.14
2055	NYSE	PNNT	Thu, Apr 2, 2015	9.06	9.15	9.03	9.09
2054	NYSE	PNNT	Wed, Apr 1, 2015	9.10	9.14	9.00	9.07
2053	NYSE	PNNT	Tue, Mar 31, 2015	9.09	9.15	9.01	9.05
2052	NYSE	PNNT	Mon, Mar 30, 2015	9.13	9.19	9.09	9.12
2051	NYSE	PNNT	Fri, Mar 27, 2015	9.10	9.11	9.03	9.07
2050	NYSE	PNNT	Thu, Mar 26, 2015	9.07	9.18	9.01	9.10
2049	NYSE	PNNT	Wed, Mar 25, 2015	9.16	9.18	8.99	9.06
2048	NYSE	PNNT	Tue, Mar 24, 2015	9.15	9.18	9.07	9.11
2047	NYSE	PNNT	Mon, Mar 23, 2015	9.17	9.22	9.10	9.11
2046	NYSE	PNNT	Fri, Mar 20, 2015	9.17	9.29	9.07	9.20
2045	NYSE	PNNT	Thu, Mar 19, 2015	9.11	9.14	8.98	9.09
2044	NYSE	PNNT	Wed, Mar 18, 2015	9.12	9.18	9.04	9.16
2043	NYSE	PNNT	Tue, Mar 17, 2015	9.50	9.55	9.38	9.47
2042	NYSE	PNNT	Mon, Mar 16, 2015	9.59	9.60	9.48	9.52
2041	NYSE	PNNT	Fri, Mar 13, 2015	9.61	9.63	9.45	9.55
2040	NYSE	PNNT	Thu, Mar 12, 2015	9.58	9.64	9.51	9.60
2039	NYSE	PNNT	Wed, Mar 11, 2015	9.55	9.62	9.51	9.57
2038	NYSE	PNNT	Tue, Mar 10, 2015	9.63	9.64	9.53	9.56
2037	NYSE	PNNT	Mon, Mar 9, 2015	9.77	9.79	9.60	9.64
2036	NYSE	PNNT	Fri, Mar 6, 2015	9.75	9.78	9.64	9.77
2035	NYSE	PNNT	Thu, Mar 5, 2015	9.69	9.76	9.59	9.75
2034	NYSE	PNNT	Wed, Mar 4, 2015	9.75	9.77	9.55	9.65
2033	NYSE	PNNT	Tue, Mar 3, 2015	9.56	9.74	9.53	9.73
2032	NYSE	PNNT	Mon, Mar 2, 2015	9.56	9.63	9.50	9.54
2031	NYSE	PNNT	Fri, Feb 27, 2015	9.70	9.70	9.49	9.51
2030	NYSE	PNNT	Thu, Feb 26, 2015	9.64	9.76	9.57	9.65
2029	NYSE	PNNT	Wed, Feb 25, 2015	9.65	9.66	9.58	9.64
2028	NYSE	PNNT	Tue, Feb 24, 2015	9.57	9.70	9.57	9.62
2027	NYSE	PNNT	Mon, Feb 23, 2015	9.63	9.71	9.45	9.55
2026	NYSE	PNNT	Fri, Feb 20, 2015	9.53	9.58	9.48	9.49
2025	NYSE	PNNT	Thu, Feb 19, 2015	9.53	9.61	9.46	9.56
2024	NYSE	PNNT	Wed, Feb 18, 2015	9.44	9.53	9.35	9.45
2023	NYSE	PNNT	Tue, Feb 17, 2015	9.43	9.48	9.35	9.42
2022	NYSE	PNNT	Fri, Feb 13, 2015	9.31	9.44	9.22	9.40
2021	NYSE	PNNT	Thu, Feb 12, 2015	9.21	9.43	9.16	9.24
2020	NYSE	PNNT	Wed, Feb 11, 2015	9.26	9.29	9.10	9.21
2019	NYSE	PNNT	Tue, Feb 10, 2015	9.55	9.61	9.27	9.28
2018	NYSE	PNNT	Mon, Feb 9, 2015	9.48	9.67	9.42	9.44
2017	NYSE	PNNT	Fri, Feb 6, 2015	9.16	9.51	9.03	9.49
2016	NYSE	PNNT	Thu, Feb 5, 2015	8.48	8.86	8.45	8.85
2015	NYSE	PNNT	Wed, Feb 4, 2015	8.40	8.55	8.31	8.50
2014	NYSE	PNNT	Tue, Feb 3, 2015	8.13	8.50	8.10	8.47
2013	NYSE	PNNT	Mon, Feb 2, 2015	8.33	8.35	8.01	8.17
2012	NYSE	PNNT	Fri, Jan 30, 2015	8.45	8.50	8.31	8.39
2011	NYSE	PNNT	Thu, Jan 29, 2015	8.49	8.57	8.37	8.46
2010	NYSE	PNNT	Wed, Jan 28, 2015	8.59	8.64	8.46	8.49
2009	NYSE	PNNT	Tue, Jan 27, 2015	8.55	8.56	8.39	8.55
2008	NYSE	PNNT	Mon, Jan 26, 2015	8.44	8.59	8.36	8.54
2007	NYSE	PNNT	Fri, Jan 23, 2015	8.54	8.58	8.39	8.50
2006	NYSE	PNNT	Thu, Jan 22, 2015	8.66	8.71	8.51	8.53
2005	NYSE	PNNT	Wed, Jan 21, 2015	8.65	8.82	8.38	8.61
2004	NYSE	PNNT	Tue, Jan 20, 2015	8.65	8.70	8.16	8.52
2003	NYSE	PNNT	Fri, Jan 16, 2015	8.91	8.95	8.63	8.72
2002	NYSE	PNNT	Thu, Jan 15, 2015	8.80	8.92	8.76	8.87
2001	NYSE	PNNT	Wed, Jan 14, 2015	9.01	9.10	8.73	8.80
2000	NYSE	PNNT	Tue, Jan 13, 2015	9.32	9.40	9.02	9.10
1999	NYSE	PNNT	Mon, Jan 12, 2015	9.42	9.42	9.26	9.31
1998	NYSE	PNNT	Fri, Jan 9, 2015	9.50	9.50	9.30	9.42
1997	NYSE	PNNT	Thu, Jan 8, 2015	9.45	9.54	9.42	9.50
1996	NYSE	PNNT	Wed, Jan 7, 2015	9.48	9.56	9.39	9.44
1995	NYSE	PNNT	Tue, Jan 6, 2015	9.68	9.71	9.33	9.38
1994	NYSE	PNNT	Mon, Jan 5, 2015	9.71	9.71	9.63	9.68
1993	NYSE	PNNT	Fri, Jan 2, 2015	9.60	9.74	9.57	9.71
1992	NYSE	PNNT	Wed, Dec 31, 2014	9.59	9.70	9.50	9.53
1991	NYSE	PNNT	Tue, Dec 30, 2014	9.48	9.64	9.40	9.61
1990	NYSE	PNNT	Mon, Dec 29, 2014	9.40	9.56	9.40	9.54
1989	NYSE	PNNT	Fri, Dec 26, 2014	9.49	9.54	9.34	9.44
1988	NYSE	PNNT	Wed, Dec 24, 2014	9.76	9.79	9.49	9.53
1987	NYSE	PNNT	Tue, Dec 23, 2014	9.68	9.77	9.60	9.71
1986	NYSE	PNNT	Mon, Dec 22, 2014	9.75	9.79	9.47	9.60
1985	NYSE	PNNT	Fri, Dec 19, 2014	9.46	9.80	9.42	9.80
1984	NYSE	PNNT	Thu, Dec 18, 2014	9.12	9.50	9.12	9.42
1983	NYSE	PNNT	Wed, Dec 17, 2014	9.02	9.09	8.52	9.01
1982	NYSE	PNNT	Tue, Dec 16, 2014	9.66	9.68	9.39	9.39
1981	NYSE	PNNT	Mon, Dec 15, 2014	9.80	10.02	9.60	9.66
1980	NYSE	PNNT	Fri, Dec 12, 2014	9.98	10.08	9.67	9.73
1979	NYSE	PNNT	Thu, Dec 11, 2014	10.17	10.25	9.99	10.00
1978	NYSE	PNNT	Wed, Dec 10, 2014	10.46	10.48	10.11	10.16
1977	NYSE	PNNT	Tue, Dec 9, 2014	10.10	10.47	10.08	10.44
1976	NYSE	PNNT	Mon, Dec 8, 2014	10.46	10.54	10.12	10.21
1975	NYSE	PNNT	Fri, Dec 5, 2014	10.65	10.74	10.45	10.50
1974	NYSE	PNNT	Thu, Dec 4, 2014	10.71	10.85	10.64	10.65
1973	NYSE	PNNT	Wed, Dec 3, 2014	10.82	10.83	10.69	10.75
1972	NYSE	PNNT	Tue, Dec 2, 2014	10.85	10.90	10.70	10.72
1971	NYSE	PNNT	Mon, Dec 1, 2014	11.10	11.16	10.73	10.83
1970	NYSE	PNNT	Fri, Nov 28, 2014	11.12	11.16	11.04	11.09
1969	NYSE	PNNT	Wed, Nov 26, 2014	11.05	11.11	11.01	11.09
1968	NYSE	PNNT	Tue, Nov 25, 2014	10.94	11.01	10.93	10.96
1967	NYSE	PNNT	Mon, Nov 24, 2014	10.81	10.96	10.81	10.93
1966	NYSE	PNNT	Fri, Nov 21, 2014	10.89	10.92	10.80	10.85
1965	NYSE	PNNT	Thu, Nov 20, 2014	10.79	10.89	10.75	10.85
1964	NYSE	PNNT	Wed, Nov 19, 2014	10.76	10.92	10.76	10.80
1963	NYSE	PNNT	Tue, Nov 18, 2014	10.76	10.89	10.75	10.81
1962	NYSE	PNNT	Mon, Nov 17, 2014	10.84	10.95	10.77	10.79
1961	NYSE	PNNT	Fri, Nov 14, 2014	10.88	10.90	10.75	10.84
1960	NYSE	PNNT	Thu, Nov 13, 2014	10.95	11.05	10.85	10.87
1959	NYSE	PNNT	Wed, Nov 12, 2014	10.76	10.83	10.74	10.78
1958	NYSE	PNNT	Tue, Nov 11, 2014	10.85	10.93	10.77	10.79
1957	NYSE	PNNT	Mon, Nov 10, 2014	10.73	10.94	10.73	10.88
1956	NYSE	PNNT	Fri, Nov 7, 2014	10.61	10.80	10.60	10.73
1955	NYSE	PNNT	Thu, Nov 6, 2014	10.68	10.79	10.56	10.63
1954	NYSE	PNNT	Wed, Nov 5, 2014	10.83	10.85	10.58	10.67
1953	NYSE	PNNT	Tue, Nov 4, 2014	10.85	10.89	10.66	10.75
1952	NYSE	PNNT	Mon, Nov 3, 2014	10.88	10.95	10.81	10.91
1951	NYSE	PNNT	Fri, Oct 31, 2014	10.89	10.95	10.62	10.88
1950	NYSE	PNNT	Thu, Oct 30, 2014	10.88	10.91	10.74	10.80
1949	NYSE	PNNT	Wed, Oct 29, 2014	10.82	10.98	10.78	10.86
1948	NYSE	PNNT	Tue, Oct 28, 2014	10.81	10.86	10.77	10.83
1947	NYSE	PNNT	Mon, Oct 27, 2014	10.65	10.82	10.52	10.78
1946	NYSE	PNNT	Fri, Oct 24, 2014	10.59	10.78	10.46	10.65
1945	NYSE	PNNT	Thu, Oct 23, 2014	10.93	10.93	10.62	10.62
1944	NYSE	PNNT	Wed, Oct 22, 2014	10.99	10.99	10.67	10.83
1943	NYSE	PNNT	Tue, Oct 21, 2014	10.69	10.79	10.62	10.69
1942	NYSE	PNNT	Mon, Oct 20, 2014	11.00	10.75	10.56	10.69
1941	NYSE	PNNT	Fri, Oct 17, 2014	10.48	10.79	10.48	10.64
1940	NYSE	PNNT	Thu, Oct 16, 2014	9.98	10.47	9.87	10.47
1939	NYSE	PNNT	Wed, Oct 15, 2014	10.40	10.43	9.51	10.10
1938	NYSE	PNNT	Tue, Oct 14, 2014	10.48	10.59	10.40	10.41
1937	NYSE	PNNT	Mon, Oct 13, 2014	10.60	10.69	10.46	10.47
1936	NYSE	PNNT	Fri, Oct 10, 2014	10.74	10.77	10.56	10.56
1935	NYSE	PNNT	Thu, Oct 9, 2014	10.78	10.81	10.73	10.76
1934	NYSE	PNNT	Wed, Oct 8, 2014	10.79	10.82	10.65	10.78
1933	NYSE	PNNT	Tue, Oct 7, 2014	10.86	10.95	10.82	10.83
1932	NYSE	PNNT	Mon, Oct 6, 2014	10.94	10.96	10.87	10.90
1931	NYSE	PNNT	Fri, Oct 3, 2014	10.98	11.00	10.85	10.90
1930	NYSE	PNNT	Thu, Oct 2, 2014	10.96	11.04	10.87	10.94
1929	NYSE	PNNT	Wed, Oct 1, 2014	10.95	10.95	10.82	10.95
1928	NYSE	PNNT	Tue, Sep 30, 2014	11.11	11.14	10.91	10.91
1927	NYSE	PNNT	Mon, Sep 29, 2014	11.09	11.19	11.05	11.06
1926	NYSE	PNNT	Fri, Sep 26, 2014	11.14	11.21	11.01	11.19
1925	NYSE	PNNT	Thu, Sep 25, 2014	11.05	11.15	11.04	11.12
1924	NYSE	PNNT	Wed, Sep 24, 2014	10.99	11.24	10.92	11.12
1923	NYSE	PNNT	Tue, Sep 23, 2014	11.23	11.39	11.22	11.31
1922	NYSE	PNNT	Mon, Sep 22, 2014	11.34	11.34	11.20	11.22
1921	NYSE	PNNT	Fri, Sep 19, 2014	11.50	11.50	11.27	11.31
1920	NYSE	PNNT	Thu, Sep 18, 2014	11.49	11.55	11.45	11.45
1919	NYSE	PNNT	Wed, Sep 17, 2014	11.42	11.54	11.40	11.44
1918	NYSE	PNNT	Tue, Sep 16, 2014	11.47	11.52	11.42	11.42
1917	NYSE	PNNT	Mon, Sep 15, 2014	11.59	11.59	11.40	11.52
1916	NYSE	PNNT	Fri, Sep 12, 2014	11.48	11.54	11.45	11.52
1915	NYSE	PNNT	Thu, Sep 11, 2014	11.59	11.61	11.51	11.53
1914	NYSE	PNNT	Wed, Sep 10, 2014	11.60	11.61	11.53	11.59
1913	NYSE	PNNT	Tue, Sep 9, 2014	11.55	11.63	11.51	11.56
1912	NYSE	PNNT	Mon, Sep 8, 2014	11.47	11.64	11.47	11.58
1911	NYSE	PNNT	Fri, Sep 5, 2014	11.43	11.58	11.26	11.41
1910	NYSE	PNNT	Thu, Sep 4, 2014	11.86	11.90	11.80	11.86
1909	NYSE	PNNT	Wed, Sep 3, 2014	11.94	11.98	11.79	11.80
1908	NYSE	PNNT	Tue, Sep 2, 2014	11.95	11.96	11.85	11.91
1907	NYSE	PNNT	Fri, Aug 29, 2014	11.84	11.91	11.80	11.90
1906	NYSE	PNNT	Thu, Aug 28, 2014	11.75	11.85	11.72	11.81
1905	NYSE	PNNT	Wed, Aug 27, 2014	11.79	11.85	11.70	11.74
1904	NYSE	PNNT	Tue, Aug 26, 2014	11.89	11.89	11.73	11.73
1903	NYSE	PNNT	Mon, Aug 25, 2014	11.78	11.90	11.73	11.84
1902	NYSE	PNNT	Fri, Aug 22, 2014	11.78	11.78	11.68	11.74
1901	NYSE	PNNT	Thu, Aug 21, 2014	11.75	11.80	11.70	11.77
1900	NYSE	PNNT	Wed, Aug 20, 2014	11.75	11.79	11.69	11.75
1899	NYSE	PNNT	Tue, Aug 19, 2014	11.75	11.79	11.70	11.72
1898	NYSE	PNNT	Mon, Aug 18, 2014	11.75	11.78	11.71	11.76
1897	NYSE	PNNT	Fri, Aug 15, 2014	11.72	11.75	11.66	11.73
1896	NYSE	PNNT	Thu, Aug 14, 2014	11.65	11.70	11.57	11.68
1895	NYSE	PNNT	Wed, Aug 13, 2014	11.66	11.69	11.53	11.61
1894	NYSE	PNNT	Tue, Aug 12, 2014	11.62	11.70	11.59	11.61
1893	NYSE	PNNT	Mon, Aug 11, 2014	11.50	11.65	11.41	11.63
1892	NYSE	PNNT	Fri, Aug 8, 2014	11.37	11.51	11.34	11.50
1891	NYSE	PNNT	Thu, Aug 7, 2014	11.29	11.41	11.28	11.36
1890	NYSE	PNNT	Wed, Aug 6, 2014	11.00	11.36	11.00	11.25
1889	NYSE	PNNT	Tue, Aug 5, 2014	11.27	11.35	11.04	11.04
1888	NYSE	PNNT	Mon, Aug 4, 2014	11.26	11.33	11.22	11.31
1887	NYSE	PNNT	Fri, Aug 1, 2014	11.10	11.23	11.09	11.22
1886	NYSE	PNNT	Thu, Jul 31, 2014	11.36	11.36	11.13	11.13
1885	NYSE	PNNT	Wed, Jul 30, 2014	11.49	11.54	11.36	11.38
1884	NYSE	PNNT	Tue, Jul 29, 2014	11.62	11.62	11.44	11.44
1883	NYSE	PNNT	Mon, Jul 28, 2014	11.60	11.60	11.47	11.59
1882	NYSE	PNNT	Fri, Jul 25, 2014	11.51	11.60	11.48	11.57
1881	NYSE	PNNT	Thu, Jul 24, 2014	11.48	11.52	11.46	11.49
1880	NYSE	PNNT	Wed, Jul 23, 2014	11.45	11.51	11.44	11.48
1879	NYSE	PNNT	Tue, Jul 22, 2014	11.47	11.50	11.43	11.43
1878	NYSE	PNNT	Mon, Jul 21, 2014	11.42	11.50	11.40	11.44
1877	NYSE	PNNT	Fri, Jul 18, 2014	11.36	11.47	11.34	11.44
1876	NYSE	PNNT	Thu, Jul 17, 2014	11.48	11.51	11.34	11.34
1875	NYSE	PNNT	Wed, Jul 16, 2014	11.54	11.54	11.46	11.50
1874	NYSE	PNNT	Tue, Jul 15, 2014	11.49	11.57	11.46	11.51
1873	NYSE	PNNT	Mon, Jul 14, 2014	11.54	11.57	11.51	11.51
1872	NYSE	PNNT	Fri, Jul 11, 2014	11.50	11.59	11.46	11.47
1871	NYSE	PNNT	Thu, Jul 10, 2014	11.56	11.56	11.46	11.52
1870	NYSE	PNNT	Wed, Jul 9, 2014	11.55	11.69	11.54	11.65
1869	NYSE	PNNT	Tue, Jul 8, 2014	11.47	11.53	11.35	11.53
1868	NYSE	PNNT	Mon, Jul 7, 2014	11.50	11.55	11.37	11.46
1867	NYSE	PNNT	Thu, Jul 3, 2014	11.53	11.57	11.41	11.45
1866	NYSE	PNNT	Wed, Jul 2, 2014	11.58	11.61	11.47	11.53
1865	NYSE	PNNT	Tue, Jul 1, 2014	11.57	11.66	11.52	11.55
1864	NYSE	PNNT	Mon, Jun 30, 2014	11.49	11.55	11.38	11.46
1863	NYSE	PNNT	Fri, Jun 27, 2014	11.44	11.60	11.35	11.49
1862	NYSE	PNNT	Thu, Jun 26, 2014	11.17	11.43	11.17	11.41
1861	NYSE	PNNT	Wed, Jun 25, 2014	11.04	11.16	11.01	11.12
1860	NYSE	PNNT	Tue, Jun 24, 2014	11.07	11.22	11.03	11.05
1859	NYSE	PNNT	Mon, Jun 23, 2014	11.07	11.15	11.06	11.09
1858	NYSE	PNNT	Fri, Jun 20, 2014	11.13	11.14	11.05	11.07
1857	NYSE	PNNT	Thu, Jun 19, 2014	11.11	11.11	10.96	11.09
1856	NYSE	PNNT	Wed, Jun 18, 2014	11.06	11.16	11.00	11.08
1855	NYSE	PNNT	Tue, Jun 17, 2014	11.06	11.14	10.99	11.05
1854	NYSE	PNNT	Mon, Jun 16, 2014	11.30	11.35	11.20	11.26
1853	NYSE	PNNT	Fri, Jun 13, 2014	11.25	11.38	11.14	11.25
1852	NYSE	PNNT	Thu, Jun 12, 2014	11.23	11.24	11.11	11.20
1851	NYSE	PNNT	Wed, Jun 11, 2014	11.26	11.39	11.18	11.21
1850	NYSE	PNNT	Tue, Jun 10, 2014	11.30	11.32	11.25	11.26
1849	NYSE	PNNT	Mon, Jun 9, 2014	11.20	11.33	11.17	11.32
1848	NYSE	PNNT	Fri, Jun 6, 2014	11.09	11.19	11.06	11.17
1847	NYSE	PNNT	Thu, Jun 5, 2014	11.01	11.04	10.88	11.03
1846	NYSE	PNNT	Wed, Jun 4, 2014	11.11	11.11	10.92	10.96
1845	NYSE	PNNT	Tue, Jun 3, 2014	10.98	11.07	10.88	11.07
1844	NYSE	PNNT	Mon, Jun 2, 2014	11.11	11.16	10.99	11.00
1843	NYSE	PNNT	Fri, May 30, 2014	11.10	11.10	11.00	11.05
1842	NYSE	PNNT	Thu, May 29, 2014	11.11	11.18	11.02	11.06
1841	NYSE	PNNT	Wed, May 28, 2014	11.08	11.10	10.98	11.04
1840	NYSE	PNNT	Tue, May 27, 2014	11.11	11.15	11.01	11.04
1839	NYSE	PNNT	Fri, May 23, 2014	10.90	11.02	10.86	11.02
1838	NYSE	PNNT	Thu, May 22, 2014	10.79	10.97	10.79	10.87
1837	NYSE	PNNT	Wed, May 21, 2014	10.85	10.85	10.70	10.79
1836	NYSE	PNNT	Tue, May 20, 2014	10.85	10.88	10.75	10.78
1835	NYSE	PNNT	Mon, May 19, 2014	10.80	10.89	10.80	10.84
1834	NYSE	PNNT	Fri, May 16, 2014	10.79	10.85	10.72	10.83
1833	NYSE	PNNT	Thu, May 15, 2014	10.71	10.79	10.65	10.73
1832	NYSE	PNNT	Wed, May 14, 2014	10.79	10.81	10.70	10.73
1831	NYSE	PNNT	Tue, May 13, 2014	10.83	10.84	10.72	10.75
1830	NYSE	PNNT	Mon, May 12, 2014	10.55	10.88	10.53	10.81
1829	NYSE	PNNT	Fri, May 9, 2014	10.58	10.64	10.46	10.56
1828	NYSE	PNNT	Thu, May 8, 2014	10.70	10.78	10.55	10.62
1827	NYSE	PNNT	Wed, May 7, 2014	10.49	10.57	10.33	10.46
1826	NYSE	PNNT	Tue, May 6, 2014	10.58	10.66	10.48	10.52
1825	NYSE	PNNT	Mon, May 5, 2014	10.60	10.65	10.55	10.61
1824	NYSE	PNNT	Fri, May 2, 2014	10.64	10.76	10.61	10.62
1823	NYSE	PNNT	Thu, May 1, 2014	10.65	10.75	10.58	10.64
1822	NYSE	PNNT	Wed, Apr 30, 2014	10.68	10.75	10.61	10.70
1821	NYSE	PNNT	Tue, Apr 29, 2014	10.60	10.67	10.52	10.66
1820	NYSE	PNNT	Mon, Apr 28, 2014	10.84	10.85	10.52	10.57
1819	NYSE	PNNT	Fri, Apr 25, 2014	10.90	10.92	10.83	10.84
1818	NYSE	PNNT	Thu, Apr 24, 2014	10.99	11.02	10.90	10.94
1817	NYSE	PNNT	Wed, Apr 23, 2014	10.95	11.02	10.92	10.94
1816	NYSE	PNNT	Tue, Apr 22, 2014	10.92	10.99	10.90	10.97
1815	NYSE	PNNT	Mon, Apr 21, 2014	10.88	10.95	10.87	10.93
1814	NYSE	PNNT	Thu, Apr 17, 2014	10.95	10.95	10.87	10.89
1813	NYSE	PNNT	Wed, Apr 16, 2014	11.01	11.02	10.92	10.96
1812	NYSE	PNNT	Tue, Apr 15, 2014	10.89	10.97	10.84	10.94
1811	NYSE	PNNT	Mon, Apr 14, 2014	10.98	10.98	10.81	10.86
1810	NYSE	PNNT	Fri, Apr 11, 2014	10.96	11.03	10.85	10.85
1809	NYSE	PNNT	Thu, Apr 10, 2014	11.10	11.15	10.98	10.98
1808	NYSE	PNNT	Wed, Apr 9, 2014	11.15	11.17	11.06	11.11
1807	NYSE	PNNT	Tue, Apr 8, 2014	11.12	11.15	11.03	11.11
1806	NYSE	PNNT	Mon, Apr 7, 2014	11.01	11.12	10.95	11.09
1805	NYSE	PNNT	Fri, Apr 4, 2014	11.20	11.20	10.95	11.01
1804	NYSE	PNNT	Thu, Apr 3, 2014	11.23	11.23	11.13	11.20
1803	NYSE	PNNT	Wed, Apr 2, 2014	11.14	11.22	11.09	11.20
1802	NYSE	PNNT	Tue, Apr 1, 2014	11.10	11.18	11.02	11.09
1801	NYSE	PNNT	Mon, Mar 31, 2014	11.12	11.25	11.05	11.05
1800	NYSE	PNNT	Fri, Mar 28, 2014	11.07	11.14	10.98	11.04
1799	NYSE	PNNT	Thu, Mar 27, 2014	10.90	11.04	10.89	11.04
1798	NYSE	PNNT	Wed, Mar 26, 2014	11.14	11.14	10.88	10.89
1797	NYSE	PNNT	Tue, Mar 25, 2014	11.05	11.13	11.02	11.07
1796	NYSE	PNNT	Mon, Mar 24, 2014	11.08	11.08	10.91	11.03
1795	NYSE	PNNT	Fri, Mar 21, 2014	11.03	11.12	10.91	11.02
1794	NYSE	PNNT	Thu, Mar 20, 2014	11.02	11.04	10.94	11.00
1793	NYSE	PNNT	Wed, Mar 19, 2014	11.03	11.08	10.92	10.98
1792	NYSE	PNNT	Tue, Mar 18, 2014	11.00	11.12	10.95	10.99
1791	NYSE	PNNT	Mon, Mar 17, 2014	11.16	11.30	11.15	11.26
1790	NYSE	PNNT	Fri, Mar 14, 2014	11.21	11.26	11.12	11.14
1789	NYSE	PNNT	Thu, Mar 13, 2014	11.32	11.35	11.17	11.21
1788	NYSE	PNNT	Wed, Mar 12, 2014	11.15	11.32	11.15	11.27
1787	NYSE	PNNT	Tue, Mar 11, 2014	11.34	11.37	11.18	11.20
1786	NYSE	PNNT	Mon, Mar 10, 2014	11.26	11.35	11.25	11.35
1785	NYSE	PNNT	Fri, Mar 7, 2014	11.41	11.44	11.23	11.28
1784	NYSE	PNNT	Thu, Mar 6, 2014	11.25	11.45	11.25	11.36
1783	NYSE	PNNT	Wed, Mar 5, 2014	11.24	11.33	11.17	11.23
1782	NYSE	PNNT	Tue, Mar 4, 2014	11.46	11.50	11.23	11.25
1781	NYSE	PNNT	Mon, Mar 3, 2014	11.40	11.49	11.35	11.41
1780	NYSE	PNNT	Fri, Feb 28, 2014	11.50	11.51	11.33	11.44
1779	NYSE	PNNT	Thu, Feb 27, 2014	11.41	11.47	11.32	11.47
1778	NYSE	PNNT	Wed, Feb 26, 2014	11.35	11.47	11.28	11.41
1777	NYSE	PNNT	Tue, Feb 25, 2014	11.61	11.64	11.28	11.33
1776	NYSE	PNNT	Mon, Feb 24, 2014	11.65	11.71	11.58	11.65
1775	NYSE	PNNT	Fri, Feb 21, 2014	11.57	11.67	11.55	11.60
1774	NYSE	PNNT	Thu, Feb 20, 2014	11.41	11.62	11.38	11.52
1773	NYSE	PNNT	Wed, Feb 19, 2014	11.50	11.67	11.35	11.37
1772	NYSE	PNNT	Tue, Feb 18, 2014	11.40	11.59	11.38	11.56
1771	NYSE	PNNT	Fri, Feb 14, 2014	11.38	11.40	11.31	11.36
1770	NYSE	PNNT	Thu, Feb 13, 2014	11.25	11.40	11.25	11.35
1769	NYSE	PNNT	Wed, Feb 12, 2014	11.38	11.43	11.24	11.33
1768	NYSE	PNNT	Tue, Feb 11, 2014	11.30	11.46	11.27	11.39
1767	NYSE	PNNT	Mon, Feb 10, 2014	11.27	11.31	11.13	11.28
1766	NYSE	PNNT	Fri, Feb 7, 2014	11.22	11.39	11.12	11.25
1765	NYSE	PNNT	Thu, Feb 6, 2014	11.20	11.44	11.00	11.14
1764	NYSE	PNNT	Wed, Feb 5, 2014	11.05	11.30	10.99	11.13
1763	NYSE	PNNT	Tue, Feb 4, 2014	11.04	11.18	11.02	11.06
1762	NYSE	PNNT	Mon, Feb 3, 2014	11.34	11.45	10.98	11.03
1761	NYSE	PNNT	Fri, Jan 31, 2014	11.25	11.46	11.21	11.32
1760	NYSE	PNNT	Thu, Jan 30, 2014	11.25	11.40	11.20	11.28
1759	NYSE	PNNT	Wed, Jan 29, 2014	11.26	11.30	11.17	11.19
1758	NYSE	PNNT	Tue, Jan 28, 2014	11.19	11.35	11.14	11.33
1757	NYSE	PNNT	Mon, Jan 27, 2014	11.21	11.40	11.10	11.20
1756	NYSE	PNNT	Fri, Jan 24, 2014	11.41	11.44	11.18	11.24
1755	NYSE	PNNT	Thu, Jan 23, 2014	11.43	11.50	11.34	11.45
1754	NYSE	PNNT	Wed, Jan 22, 2014	11.45	11.47	11.33	11.43
1753	NYSE	PNNT	Tue, Jan 21, 2014	11.36	11.53	11.32	11.41
1752	NYSE	PNNT	Fri, Jan 17, 2014	11.27	11.41	11.27	11.33
1751	NYSE	PNNT	Thu, Jan 16, 2014	11.27	11.39	11.21	11.25
1750	NYSE	PNNT	Wed, Jan 15, 2014	11.22	11.46	11.16	11.33
1749	NYSE	PNNT	Tue, Jan 14, 2014	11.22	11.37	11.14	11.16
1748	NYSE	PNNT	Mon, Jan 13, 2014	11.28	11.39	11.13	11.23
1747	NYSE	PNNT	Fri, Jan 10, 2014	11.23	11.33	11.17	11.28
1746	NYSE	PNNT	Thu, Jan 9, 2014	11.24	11.36	11.19	11.20
1745	NYSE	PNNT	Wed, Jan 8, 2014	11.32	11.45	11.13	11.25
1744	NYSE	PNNT	Tue, Jan 7, 2014	11.47	11.50	11.34	11.36
1743	NYSE	PNNT	Mon, Jan 6, 2014	11.65	11.69	11.47	11.48
1742	NYSE	PNNT	Fri, Jan 3, 2014	11.48	11.61	11.47	11.56
1741	NYSE	PNNT	Thu, Jan 2, 2014	11.56	11.64	11.45	11.47
1740	NYSE	PNNT	Tue, Dec 31, 2013	11.55	11.71	11.51	11.60
1739	NYSE	PNNT	Mon, Dec 30, 2013	11.57	11.69	11.55	11.57
1738	NYSE	PNNT	Fri, Dec 27, 2013	11.65	11.69	11.55	11.57
1737	NYSE	PNNT	Thu, Dec 26, 2013	11.72	11.72	11.51	11.60
1736	NYSE	PNNT	Tue, Dec 24, 2013	11.56	11.75	11.52	11.70
1735	NYSE	PNNT	Mon, Dec 23, 2013	11.61	11.72	11.52	11.57
1734	NYSE	PNNT	Fri, Dec 20, 2013	11.52	11.60	11.45	11.58
1733	NYSE	PNNT	Thu, Dec 19, 2013	11.69	11.73	11.46	11.47
1732	NYSE	PNNT	Wed, Dec 18, 2013	11.62	11.77	11.50	11.74
1731	NYSE	PNNT	Tue, Dec 17, 2013	11.89	11.92	11.75	11.86
1730	NYSE	PNNT	Mon, Dec 16, 2013	11.83	11.89	11.71	11.81
1729	NYSE	PNNT	Fri, Dec 13, 2013	11.74	11.78	11.63	11.74
1728	NYSE	PNNT	Thu, Dec 12, 2013	11.84	11.88	11.71	11.72
1727	NYSE	PNNT	Wed, Dec 11, 2013	11.94	11.96	11.81	11.87
1726	NYSE	PNNT	Tue, Dec 10, 2013	11.95	11.96	11.83	11.90
1725	NYSE	PNNT	Mon, Dec 9, 2013	11.91	12.00	11.83	11.94
1724	NYSE	PNNT	Fri, Dec 6, 2013	11.83	11.95	11.71	11.93
1723	NYSE	PNNT	Thu, Dec 5, 2013	11.85	11.90	11.70	11.70
1722	NYSE	PNNT	Wed, Dec 4, 2013	11.77	11.89	11.65	11.87
1721	NYSE	PNNT	Tue, Dec 3, 2013	11.83	11.99	11.70	11.81
1720	NYSE	PNNT	Mon, Dec 2, 2013	12.16	12.17	11.86	11.89
1719	NYSE	PNNT	Fri, Nov 29, 2013	11.96	12.19	11.93	12.17
1718	NYSE	PNNT	Wed, Nov 27, 2013	11.76	11.96	11.71	11.94
1717	NYSE	PNNT	Tue, Nov 26, 2013	11.81	11.87	11.72	11.73
1716	NYSE	PNNT	Mon, Nov 25, 2013	11.74	11.89	11.68	11.83
1715	NYSE	PNNT	Fri, Nov 22, 2013	11.58	11.71	11.52	11.68
1714	NYSE	PNNT	Thu, Nov 21, 2013	11.44	11.59	11.44	11.57
1713	NYSE	PNNT	Wed, Nov 20, 2013	11.40	11.50	11.36	11.43
1712	NYSE	PNNT	Tue, Nov 19, 2013	11.40	11.53	11.36	11.37
1711	NYSE	PNNT	Mon, Nov 18, 2013	11.43	11.49	11.36	11.38
1710	NYSE	PNNT	Fri, Nov 15, 2013	11.39	11.44	11.34	11.40
1709	NYSE	PNNT	Thu, Nov 14, 2013	11.23	11.44	11.23	11.41
1708	NYSE	PNNT	Wed, Nov 13, 2013	11.22	11.37	11.22	11.34
1707	NYSE	PNNT	Tue, Nov 12, 2013	11.26	11.36	11.23	11.26
1706	NYSE	PNNT	Mon, Nov 11, 2013	11.25	11.40	11.22	11.26
1705	NYSE	PNNT	Fri, Nov 8, 2013	11.20	11.32	11.17	11.27
1704	NYSE	PNNT	Thu, Nov 7, 2013	11.38	11.38	11.20	11.21
1703	NYSE	PNNT	Wed, Nov 6, 2013	11.37	11.46	11.33	11.36
1702	NYSE	PNNT	Tue, Nov 5, 2013	11.24	11.38	11.17	11.32
1701	NYSE	PNNT	Mon, Nov 4, 2013	11.23	11.34	11.19	11.30
1700	NYSE	PNNT	Fri, Nov 1, 2013	11.25	11.28	11.11	11.17
1699	NYSE	PNNT	Thu, Oct 31, 2013	11.39	11.47	11.25	11.26
1698	NYSE	PNNT	Wed, Oct 30, 2013	11.56	11.56	11.40	11.40
1697	NYSE	PNNT	Tue, Oct 29, 2013	11.47	11.52	11.36	11.52
1696	NYSE	PNNT	Mon, Oct 28, 2013	11.42	11.48	11.40	11.47
1695	NYSE	PNNT	Fri, Oct 25, 2013	11.40	11.46	11.38	11.44
1694	NYSE	PNNT	Thu, Oct 24, 2013	11.37	11.44	11.33	11.37
1693	NYSE	PNNT	Wed, Oct 23, 2013	11.24	11.37	11.22	11.32
1692	NYSE	PNNT	Tue, Oct 22, 2013	11.22	11.32	11.17	11.27
1691	NYSE	PNNT	Mon, Oct 21, 2013	11.32	11.41	11.20	11.20
1690	NYSE	PNNT	Fri, Oct 18, 2013	11.36	11.36	11.25	11.30
1689	NYSE	PNNT	Thu, Oct 17, 2013	11.05	11.39	11.03	11.28
1688	NYSE	PNNT	Wed, Oct 16, 2013	11.05	11.19	11.02	11.06
1687	NYSE	PNNT	Tue, Oct 15, 2013	11.12	11.17	11.01	11.01
1686	NYSE	PNNT	Mon, Oct 14, 2013	11.16	11.19	11.04	11.18
1685	NYSE	PNNT	Fri, Oct 11, 2013	11.13	11.20	11.09	11.19
1684	NYSE	PNNT	Thu, Oct 10, 2013	11.00	11.18	10.92	11.15
1683	NYSE	PNNT	Wed, Oct 9, 2013	10.89	10.96	10.80	10.90
1682	NYSE	PNNT	Tue, Oct 8, 2013	11.01	11.09	10.78	10.83
1681	NYSE	PNNT	Mon, Oct 7, 2013	11.12	11.22	11.01	11.01
1680	NYSE	PNNT	Fri, Oct 4, 2013	11.07	11.24	11.06	11.21
1679	NYSE	PNNT	Thu, Oct 3, 2013	11.15	11.25	11.01	11.10
1678	NYSE	PNNT	Wed, Oct 2, 2013	11.29	11.39	11.15	11.19
1677	NYSE	PNNT	Tue, Oct 1, 2013	11.34	11.38	11.26	11.33
1676	NYSE	PNNT	Mon, Sep 30, 2013	11.24	11.34	11.21	11.28
1675	NYSE	PNNT	Fri, Sep 27, 2013	11.21	11.33	11.20	11.32
1674	NYSE	PNNT	Thu, Sep 26, 2013	11.29	11.32	11.21	11.25
1673	NYSE	PNNT	Wed, Sep 25, 2013	11.19	11.28	11.13	11.24
1672	NYSE	PNNT	Tue, Sep 24, 2013	11.20	11.24	11.11	11.17
1671	NYSE	PNNT	Mon, Sep 23, 2013	11.26	11.31	11.17	11.21
1670	NYSE	PNNT	Fri, Sep 20, 2013	11.44	11.50	11.25	11.31
1669	NYSE	PNNT	Thu, Sep 19, 2013	11.47	11.52	11.36	11.43
1668	NYSE	PNNT	Wed, Sep 18, 2013	11.40	11.53	11.32	11.47
1667	NYSE	PNNT	Tue, Sep 17, 2013	11.73	11.79	11.71	11.74
1666	NYSE	PNNT	Mon, Sep 16, 2013	11.80	11.88	11.71	11.73
1665	NYSE	PNNT	Fri, Sep 13, 2013	11.61	11.71	11.61	11.68
1664	NYSE	PNNT	Thu, Sep 12, 2013	11.68	11.75	11.61	11.62
1663	NYSE	PNNT	Wed, Sep 11, 2013	11.60	11.73	11.60	11.67
1662	NYSE	PNNT	Tue, Sep 10, 2013	11.57	11.66	11.54	11.59
1661	NYSE	PNNT	Mon, Sep 9, 2013	11.29	11.55	11.29	11.55
1660	NYSE	PNNT	Fri, Sep 6, 2013	11.33	11.40	11.17	11.28
1659	NYSE	PNNT	Thu, Sep 5, 2013	11.30	11.31	11.19	11.24
1658	NYSE	PNNT	Wed, Sep 4, 2013	11.05	11.26	11.03	11.26
1657	NYSE	PNNT	Tue, Sep 3, 2013	11.19	11.25	10.93	11.03
1656	NYSE	PNNT	Fri, Aug 30, 2013	11.21	11.37	11.07	11.09
1655	NYSE	PNNT	Thu, Aug 29, 2013	11.09	11.29	11.05	11.23
1654	NYSE	PNNT	Wed, Aug 28, 2013	11.03	11.17	11.02	11.12
1653	NYSE	PNNT	Tue, Aug 27, 2013	11.08	11.18	11.01	11.06
1652	NYSE	PNNT	Mon, Aug 26, 2013	11.33	11.33	11.12	11.20
1651	NYSE	PNNT	Fri, Aug 23, 2013	11.20	11.36	11.15	11.34
1650	NYSE	PNNT	Thu, Aug 22, 2013	11.15	11.27	11.13	11.19
1649	NYSE	PNNT	Wed, Aug 21, 2013	11.18	11.24	11.01	11.08
1648	NYSE	PNNT	Tue, Aug 20, 2013	11.01	11.27	10.96	11.21
1647	NYSE	PNNT	Mon, Aug 19, 2013	11.03	11.09	10.92	10.97
1646	NYSE	PNNT	Fri, Aug 16, 2013	11.19	11.26	11.05	11.05
1645	NYSE	PNNT	Thu, Aug 15, 2013	11.17	11.29	11.13	11.19
1644	NYSE	PNNT	Wed, Aug 14, 2013	11.30	11.40	11.26	11.30
1643	NYSE	PNNT	Tue, Aug 13, 2013	11.30	11.41	11.16	11.30
1642	NYSE	PNNT	Mon, Aug 12, 2013	11.33	11.37	11.12	11.24
1641	NYSE	PNNT	Fri, Aug 9, 2013	11.37	11.40	11.26	11.34
1640	NYSE	PNNT	Thu, Aug 8, 2013	11.47	11.61	11.30	11.35
1639	NYSE	PNNT	Wed, Aug 7, 2013	11.49	11.49	11.10	11.27
1638	NYSE	PNNT	Tue, Aug 6, 2013	11.68	11.69	11.44	11.49
1637	NYSE	PNNT	Mon, Aug 5, 2013	11.65	11.69	11.56	11.67
1636	NYSE	PNNT	Fri, Aug 2, 2013	11.61	11.67	11.51	11.65
1635	NYSE	PNNT	Thu, Aug 1, 2013	11.79	11.79	11.51	11.61
1634	NYSE	PNNT	Wed, Jul 31, 2013	11.75	11.80	11.51	11.65
1633	NYSE	PNNT	Tue, Jul 30, 2013	11.79	11.83	11.60	11.70
1632	NYSE	PNNT	Mon, Jul 29, 2013	11.79	11.84	11.65	11.71
1631	NYSE	PNNT	Fri, Jul 26, 2013	11.75	11.86	11.69	11.78
1630	NYSE	PNNT	Thu, Jul 25, 2013	11.66	11.82	11.66	11.82
1629	NYSE	PNNT	Wed, Jul 24, 2013	11.89	11.90	11.67	11.73
1628	NYSE	PNNT	Tue, Jul 23, 2013	11.73	11.83	11.70	11.83
1627	NYSE	PNNT	Mon, Jul 22, 2013	11.73	11.75	11.61	11.73
1626	NYSE	PNNT	Fri, Jul 19, 2013	11.62	11.72	11.51	11.71
1625	NYSE	PNNT	Thu, Jul 18, 2013	11.67	11.72	11.62	11.67
1624	NYSE	PNNT	Wed, Jul 17, 2013	11.72	11.78	11.60	11.61
1623	NYSE	PNNT	Tue, Jul 16, 2013	11.74	11.78	11.56	11.64
1622	NYSE	PNNT	Mon, Jul 15, 2013	11.68	11.74	11.62	11.70
1621	NYSE	PNNT	Fri, Jul 12, 2013	11.63	11.67	11.59	11.62
1620	NYSE	PNNT	Thu, Jul 11, 2013	11.54	11.66	11.50	11.60
1619	NYSE	PNNT	Wed, Jul 10, 2013	11.48	11.48	11.37	11.45
1618	NYSE	PNNT	Tue, Jul 9, 2013	11.41	11.46	11.32	11.43
1617	NYSE	PNNT	Mon, Jul 8, 2013	11.36	11.46	11.28	11.33
1616	NYSE	PNNT	Fri, Jul 5, 2013	11.15	11.25	11.08	11.24
1615	NYSE	PNNT	Wed, Jul 3, 2013	11.03	11.17	10.97	11.07
1614	NYSE	PNNT	Tue, Jul 2, 2013	11.12	11.26	11.00	11.07
1613	NYSE	PNNT	Mon, Jul 1, 2013	11.22	11.27	11.06	11.07
1612	NYSE	PNNT	Fri, Jun 28, 2013	11.13	11.13	10.97	11.05
1611	NYSE	PNNT	Thu, Jun 27, 2013	10.85	11.08	10.83	11.00
1610	NYSE	PNNT	Wed, Jun 26, 2013	10.83	10.84	10.67	10.80
1609	NYSE	PNNT	Tue, Jun 25, 2013	10.58	10.75	10.53	10.72
1608	NYSE	PNNT	Mon, Jun 24, 2013	10.79	10.80	10.32	10.45
1607	NYSE	PNNT	Fri, Jun 21, 2013	11.00	11.08	10.78	10.84
1606	NYSE	PNNT	Thu, Jun 20, 2013	11.20	11.20	10.94	10.99
1605	NYSE	PNNT	Wed, Jun 19, 2013	11.53	11.61	11.27	11.27
1604	NYSE	PNNT	Tue, Jun 18, 2013	11.89	11.89	11.67	11.81
1603	NYSE	PNNT	Mon, Jun 17, 2013	11.87	11.95	11.70	11.83
1602	NYSE	PNNT	Fri, Jun 14, 2013	11.22	11.80	11.12	11.63
1601	NYSE	PNNT	Thu, Jun 13, 2013	11.09	11.23	11.02	11.18
1600	NYSE	PNNT	Wed, Jun 12, 2013	11.38	11.40	11.07	11.11
1599	NYSE	PNNT	Tue, Jun 11, 2013	11.29	11.42	11.18	11.27
1598	NYSE	PNNT	Mon, Jun 10, 2013	11.30	11.38	11.20	11.34
1597	NYSE	PNNT	Fri, Jun 7, 2013	11.15	11.26	11.05	11.23
1596	NYSE	PNNT	Thu, Jun 6, 2013	10.95	11.07	10.87	11.02
1595	NYSE	PNNT	Wed, Jun 5, 2013	11.17	11.17	10.90	10.91
1594	NYSE	PNNT	Tue, Jun 4, 2013	11.20	11.38	11.00	11.14
1593	NYSE	PNNT	Mon, Jun 3, 2013	11.20	11.28	11.02	11.15
1592	NYSE	PNNT	Fri, May 31, 2013	11.31	11.40	11.11	11.14
1591	NYSE	PNNT	Thu, May 30, 2013	11.32	11.43	11.26	11.32
1590	NYSE	PNNT	Wed, May 29, 2013	11.49	11.49	11.10	11.25
1589	NYSE	PNNT	Tue, May 28, 2013	11.52	11.65	11.41	11.46
1588	NYSE	PNNT	Fri, May 24, 2013	11.33	11.46	11.32	11.45
1587	NYSE	PNNT	Thu, May 23, 2013	11.25	11.39	11.15	11.34
1586	NYSE	PNNT	Wed, May 22, 2013	11.28	11.45	11.25	11.30
1585	NYSE	PNNT	Tue, May 21, 2013	11.31	11.35	11.20	11.30
1584	NYSE	PNNT	Mon, May 20, 2013	11.18	11.38	11.18	11.33
1583	NYSE	PNNT	Fri, May 17, 2013	11.31	11.37	11.18	11.24
1582	NYSE	PNNT	Thu, May 16, 2013	11.26	11.34	11.22	11.23
1581	NYSE	PNNT	Wed, May 15, 2013	11.52	11.55	11.23	11.25
1580	NYSE	PNNT	Tue, May 14, 2013	11.25	11.58	11.25	11.51
1579	NYSE	PNNT	Mon, May 13, 2013	11.10	11.30	11.07	11.20
1578	NYSE	PNNT	Fri, May 10, 2013	11.07	11.16	11.01	11.07
1577	NYSE	PNNT	Thu, May 9, 2013	11.30	11.35	11.14	11.19
1576	NYSE	PNNT	Wed, May 8, 2013	11.36	11.44	11.20	11.42
1575	NYSE	PNNT	Tue, May 7, 2013	11.42	11.49	11.31	11.42
1574	NYSE	PNNT	Mon, May 6, 2013	11.40	11.50	11.35	11.44
1573	NYSE	PNNT	Fri, May 3, 2013	11.64	11.74	11.41	11.43
1572	NYSE	PNNT	Thu, May 2, 2013	11.24	11.50	11.24	11.46
1571	NYSE	PNNT	Wed, May 1, 2013	11.72	11.72	11.20	11.23
1570	NYSE	PNNT	Tue, Apr 30, 2013	11.64	11.71	11.48	11.70
1569	NYSE	PNNT	Mon, Apr 29, 2013	11.47	11.61	11.45	11.60
1568	NYSE	PNNT	Fri, Apr 26, 2013	11.32	11.47	11.20	11.40
1567	NYSE	PNNT	Thu, Apr 25, 2013	11.29	11.42	11.26	11.32
1566	NYSE	PNNT	Wed, Apr 24, 2013	11.25	11.35	11.20	11.28
1565	NYSE	PNNT	Tue, Apr 23, 2013	11.10	11.24	11.07	11.22
1564	NYSE	PNNT	Mon, Apr 22, 2013	10.82	11.09	10.76	11.02
1563	NYSE	PNNT	Fri, Apr 19, 2013	10.74	10.91	10.60	10.81
1562	NYSE	PNNT	Thu, Apr 18, 2013	10.71	10.84	10.62	10.73
1561	NYSE	PNNT	Wed, Apr 17, 2013	10.70	10.73	10.49	10.67
1560	NYSE	PNNT	Tue, Apr 16, 2013	10.64	10.72	10.55	10.72
1559	NYSE	PNNT	Mon, Apr 15, 2013	10.65	10.78	10.49	10.53
1558	NYSE	PNNT	Fri, Apr 12, 2013	10.91	10.97	10.68	10.70
1557	NYSE	PNNT	Thu, Apr 11, 2013	11.00	11.02	10.90	10.98
1556	NYSE	PNNT	Wed, Apr 10, 2013	10.86	11.05	10.84	11.00
1555	NYSE	PNNT	Tue, Apr 9, 2013	11.03	11.05	10.85	10.87
1554	NYSE	PNNT	Mon, Apr 8, 2013	10.94	11.03	10.93	11.00
1553	NYSE	PNNT	Fri, Apr 5, 2013	10.84	11.01	10.80	10.99
1552	NYSE	PNNT	Thu, Apr 4, 2013	10.98	11.05	10.87	10.98
1551	NYSE	PNNT	Wed, Apr 3, 2013	11.20	11.20	10.94	10.96
1550	NYSE	PNNT	Tue, Apr 2, 2013	11.27	11.34	11.15	11.21
1549	NYSE	PNNT	Mon, Apr 1, 2013	11.38	11.50	11.11	11.19
1548	NYSE	PNNT	Thu, Mar 28, 2013	11.53	11.53	11.24	11.30
1547	NYSE	PNNT	Wed, Mar 27, 2013	11.58	11.60	11.47	11.50
1546	NYSE	PNNT	Tue, Mar 26, 2013	11.37	11.65	11.25	11.61
1545	NYSE	PNNT	Mon, Mar 25, 2013	11.75	11.75	11.47	11.55
1544	NYSE	PNNT	Fri, Mar 22, 2013	11.70	11.72	11.63	11.68
1543	NYSE	PNNT	Thu, Mar 21, 2013	11.70	11.73	11.61	11.63
1542	NYSE	PNNT	Wed, Mar 20, 2013	11.57	11.76	11.50	11.59
1541	NYSE	PNNT	Tue, Mar 19, 2013	12.06	12.11	11.72	11.73
1540	NYSE	PNNT	Mon, Mar 18, 2013	12.12	12.19	12.00	12.01
1539	NYSE	PNNT	Fri, Mar 15, 2013	12.19	12.24	12.09	12.18
1538	NYSE	PNNT	Thu, Mar 14, 2013	12.08	12.16	12.01	12.13
1537	NYSE	PNNT	Wed, Mar 13, 2013	12.00	12.06	11.91	12.04
1536	NYSE	PNNT	Tue, Mar 12, 2013	11.98	12.03	11.88	11.98
1535	NYSE	PNNT	Mon, Mar 11, 2013	11.95	12.04	11.92	11.98
1534	NYSE	PNNT	Fri, Mar 8, 2013	11.90	11.98	11.84	11.95
1533	NYSE	PNNT	Thu, Mar 7, 2013	11.86	11.88	11.74	11.84
1532	NYSE	PNNT	Wed, Mar 6, 2013	11.85	11.86	11.76	11.82
1531	NYSE	PNNT	Tue, Mar 5, 2013	11.79	11.88	11.74	11.79
1530	NYSE	PNNT	Mon, Mar 4, 2013	11.76	11.76	11.30	11.70
1529	NYSE	PNNT	Fri, Mar 1, 2013	11.58	11.78	11.45	11.77
1528	NYSE	PNNT	Thu, Feb 28, 2013	11.57	11.67	11.55	11.60
1527	NYSE	PNNT	Wed, Feb 27, 2013	11.51	11.65	11.51	11.54
1526	NYSE	PNNT	Tue, Feb 26, 2013	11.53	11.57	11.41	11.48
1525	NYSE	PNNT	Mon, Feb 25, 2013	11.70	11.75	11.42	11.43
1524	NYSE	PNNT	Fri, Feb 22, 2013	11.40	11.62	11.30	11.60
1523	NYSE	PNNT	Thu, Feb 21, 2013	11.47	11.51	11.19	11.31
1522	NYSE	PNNT	Wed, Feb 20, 2013	11.66	11.66	11.47	11.47
1521	NYSE	PNNT	Tue, Feb 19, 2013	11.50	11.63	11.42	11.60
1520	NYSE	PNNT	Fri, Feb 15, 2013	11.45	11.48	11.37	11.39
1519	NYSE	PNNT	Thu, Feb 14, 2013	11.36	11.41	11.29	11.40
1518	NYSE	PNNT	Wed, Feb 13, 2013	11.27	11.34	11.23	11.34
1517	NYSE	PNNT	Tue, Feb 12, 2013	11.22	11.28	11.14	11.23
1516	NYSE	PNNT	Mon, Feb 11, 2013	11.15	11.19	11.10	11.18
1515	NYSE	PNNT	Fri, Feb 8, 2013	11.06	11.16	11.01	11.10
1514	NYSE	PNNT	Thu, Feb 7, 2013	11.35	11.35	10.90	11.01
1513	NYSE	PNNT	Wed, Feb 6, 2013	11.25	11.35	11.13	11.33
1512	NYSE	PNNT	Tue, Feb 5, 2013	11.27	11.34	11.16	11.28
1511	NYSE	PNNT	Mon, Feb 4, 2013	11.24	11.24	11.08	11.19
1510	NYSE	PNNT	Fri, Feb 1, 2013	11.25	11.27	11.16	11.24
1509	NYSE	PNNT	Thu, Jan 31, 2013	11.16	11.24	11.10	11.18
1508	NYSE	PNNT	Wed, Jan 30, 2013	11.25	11.26	11.08	11.11
1507	NYSE	PNNT	Tue, Jan 29, 2013	11.10	11.25	11.08	11.25
1506	NYSE	PNNT	Mon, Jan 28, 2013	11.11	11.11	11.03	11.07
1505	NYSE	PNNT	Fri, Jan 25, 2013	11.19	11.19	11.03	11.10
1504	NYSE	PNNT	Thu, Jan 24, 2013	11.21	11.30	11.01	11.12
1503	NYSE	PNNT	Wed, Jan 23, 2013	11.28	11.30	11.22	11.22
1502	NYSE	PNNT	Tue, Jan 22, 2013	11.20	11.28	11.17	11.27
1501	NYSE	PNNT	Fri, Jan 18, 2013	11.21	11.21	11.10	11.17
1500	NYSE	PNNT	Thu, Jan 17, 2013	11.14	11.23	11.06	11.20
1499	NYSE	PNNT	Wed, Jan 16, 2013	11.13	11.19	10.97	11.08
1498	NYSE	PNNT	Tue, Jan 15, 2013	11.21	11.21	11.09	11.12
1497	NYSE	PNNT	Mon, Jan 14, 2013	11.15	11.23	11.15	11.23
1496	NYSE	PNNT	Fri, Jan 11, 2013	11.14	11.21	11.08	11.14
1495	NYSE	PNNT	Thu, Jan 10, 2013	11.15	11.18	11.05	11.12
1494	NYSE	PNNT	Wed, Jan 9, 2013	11.12	11.20	11.05	11.12
1493	NYSE	PNNT	Tue, Jan 8, 2013	11.13	11.17	11.02	11.06
1492	NYSE	PNNT	Mon, Jan 7, 2013	11.22	11.24	11.10	11.13
1491	NYSE	PNNT	Fri, Jan 4, 2013	11.21	11.25	11.10	11.24
1490	NYSE	PNNT	Thu, Jan 3, 2013	11.19	11.25	11.10	11.13
1489	NYSE	PNNT	Wed, Jan 2, 2013	11.24	11.29	11.04	11.14
1488	NYSE	PNNT	Mon, Dec 31, 2012	10.76	11.03	10.66	11.00
1487	NYSE	PNNT	Fri, Dec 28, 2012	10.72	10.90	10.69	10.74
1486	NYSE	PNNT	Thu, Dec 27, 2012	10.81	10.96	10.61	10.77
1485	NYSE	PNNT	Wed, Dec 26, 2012	10.84	10.92	10.74	10.77
1484	NYSE	PNNT	Mon, Dec 24, 2012	10.73	10.86	10.61	10.84
1483	NYSE	PNNT	Fri, Dec 21, 2012	10.84	10.88	10.62	10.79
1482	NYSE	PNNT	Thu, Dec 20, 2012	10.95	10.98	10.83	10.92
1481	NYSE	PNNT	Wed, Dec 19, 2012	10.76	10.97	10.72	10.90
1480	NYSE	PNNT	Tue, Dec 18, 2012	10.95	11.03	10.88	11.00
1479	NYSE	PNNT	Mon, Dec 17, 2012	10.90	10.95	10.81	10.92
1478	NYSE	PNNT	Fri, Dec 14, 2012	10.71	10.90	10.71	10.89
1477	NYSE	PNNT	Thu, Dec 13, 2012	10.67	10.74	10.65	10.70
1476	NYSE	PNNT	Wed, Dec 12, 2012	10.77	10.84	10.62	10.69
1475	NYSE	PNNT	Tue, Dec 11, 2012	10.76	10.83	10.65	10.77
1474	NYSE	PNNT	Mon, Dec 10, 2012	10.72	10.76	10.61	10.72
1473	NYSE	PNNT	Fri, Dec 7, 2012	10.72	10.75	10.60	10.68
1472	NYSE	PNNT	Thu, Dec 6, 2012	10.73	10.75	10.61	10.64
1471	NYSE	PNNT	Wed, Dec 5, 2012	10.68	10.76	10.55	10.71
1470	NYSE	PNNT	Tue, Dec 4, 2012	10.72	10.72	10.55	10.62
1469	NYSE	PNNT	Mon, Dec 3, 2012	10.85	10.89	10.61	10.68
1468	NYSE	PNNT	Fri, Nov 30, 2012	10.70	10.80	10.67	10.77
1467	NYSE	PNNT	Thu, Nov 29, 2012	10.63	10.72	10.52	10.67
1466	NYSE	PNNT	Wed, Nov 28, 2012	10.45	10.52	10.35	10.52
1465	NYSE	PNNT	Tue, Nov 27, 2012	10.56	10.71	10.41	10.42
1464	NYSE	PNNT	Mon, Nov 26, 2012	10.43	10.57	10.31	10.57
1463	NYSE	PNNT	Fri, Nov 23, 2012	10.30	10.46	10.26	10.43
1462	NYSE	PNNT	Wed, Nov 21, 2012	10.15	10.27	10.11	10.22
1461	NYSE	PNNT	Tue, Nov 20, 2012	10.36	10.36	10.04	10.16
1460	NYSE	PNNT	Mon, Nov 19, 2012	10.31	10.44	10.12	10.23
1459	NYSE	PNNT	Fri, Nov 16, 2012	10.15	10.43	10.15	10.38
1458	NYSE	PNNT	Thu, Nov 15, 2012	9.98	10.25	9.91	10.18
1457	NYSE	PNNT	Wed, Nov 14, 2012	10.48	10.49	9.94	10.07
1456	NYSE	PNNT	Tue, Nov 13, 2012	10.71	10.71	10.36	10.43
1455	NYSE	PNNT	Mon, Nov 12, 2012	10.58	10.86	10.54	10.71
1454	NYSE	PNNT	Fri, Nov 9, 2012	10.62	10.68	10.51	10.52
1453	NYSE	PNNT	Thu, Nov 8, 2012	10.71	10.80	10.61	10.61
1452	NYSE	PNNT	Wed, Nov 7, 2012	10.78	10.81	10.55	10.69
1451	NYSE	PNNT	Tue, Nov 6, 2012	10.95	10.98	10.85	10.89
1450	NYSE	PNNT	Mon, Nov 5, 2012	10.86	10.99	10.84	10.92
1449	NYSE	PNNT	Fri, Nov 2, 2012	11.10	11.10	10.83	10.86
1448	NYSE	PNNT	Thu, Nov 1, 2012	11.01	11.10	10.99	11.10
1447	NYSE	PNNT	Wed, Oct 31, 2012	10.82	11.04	10.82	11.00
1446	NYSE	PNNT	Fri, Oct 26, 2012	10.90	10.93	10.76	10.85
1445	NYSE	PNNT	Thu, Oct 25, 2012	10.81	10.93	10.71	10.92
1444	NYSE	PNNT	Wed, Oct 24, 2012	10.90	10.90	10.70	10.71
1443	NYSE	PNNT	Tue, Oct 23, 2012	10.83	10.84	10.70	10.82
1442	NYSE	PNNT	Mon, Oct 22, 2012	10.83	10.84	10.72	10.84
1441	NYSE	PNNT	Fri, Oct 19, 2012	10.78	10.84	10.75	10.82
1440	NYSE	PNNT	Thu, Oct 18, 2012	10.77	10.84	10.72	10.83
1439	NYSE	PNNT	Wed, Oct 17, 2012	10.72	10.79	10.64	10.76
1438	NYSE	PNNT	Tue, Oct 16, 2012	10.57	10.69	10.50	10.68
1437	NYSE	PNNT	Mon, Oct 15, 2012	10.51	10.62	10.40	10.50
1436	NYSE	PNNT	Fri, Oct 12, 2012	10.46	10.58	10.41	10.51
1435	NYSE	PNNT	Thu, Oct 11, 2012	10.53	10.62	10.49	10.49
1434	NYSE	PNNT	Wed, Oct 10, 2012	10.54	10.59	10.37	10.46
1433	NYSE	PNNT	Tue, Oct 9, 2012	10.70	10.74	10.55	10.56
1432	NYSE	PNNT	Mon, Oct 8, 2012	10.80	10.80	10.66	10.72
1431	NYSE	PNNT	Fri, Oct 5, 2012	10.71	10.82	10.63	10.79
1430	NYSE	PNNT	Thu, Oct 4, 2012	10.60	10.71	10.52	10.69
1429	NYSE	PNNT	Wed, Oct 3, 2012	10.61	10.66	10.51	10.55
1428	NYSE	PNNT	Tue, Oct 2, 2012	10.70	10.70	10.49	10.56
1427	NYSE	PNNT	Mon, Oct 1, 2012	10.70	10.73	10.61	10.64
1426	NYSE	PNNT	Fri, Sep 28, 2012	10.72	10.72	10.57	10.61
1425	NYSE	PNNT	Thu, Sep 27, 2012	10.75	10.76	10.65	10.69
1424	NYSE	PNNT	Wed, Sep 26, 2012	10.63	10.77	10.61	10.73
1423	NYSE	PNNT	Tue, Sep 25, 2012	10.70	10.80	10.55	10.55
1422	NYSE	PNNT	Mon, Sep 24, 2012	11.21	11.27	11.07	11.10
1421	NYSE	PNNT	Fri, Sep 21, 2012	11.38	11.38	11.23	11.24
1420	NYSE	PNNT	Thu, Sep 20, 2012	11.18	11.33	11.15	11.31
1419	NYSE	PNNT	Wed, Sep 19, 2012	11.22	11.24	11.07	11.21
1418	NYSE	PNNT	Tue, Sep 18, 2012	11.16	11.39	11.16	11.23
1417	NYSE	PNNT	Mon, Sep 17, 2012	11.34	11.46	11.32	11.44
1416	NYSE	PNNT	Fri, Sep 14, 2012	11.22	11.36	11.15	11.34
1415	NYSE	PNNT	Thu, Sep 13, 2012	11.04	11.20	10.95	11.16
1414	NYSE	PNNT	Wed, Sep 12, 2012	11.00	11.05	10.94	11.00
1413	NYSE	PNNT	Tue, Sep 11, 2012	11.02	11.03	10.90	11.00
1412	NYSE	PNNT	Mon, Sep 10, 2012	10.95	11.02	10.93	10.99
1411	NYSE	PNNT	Fri, Sep 7, 2012	10.87	10.97	10.87	10.96
1410	NYSE	PNNT	Thu, Sep 6, 2012	10.86	10.90	10.67	10.89
1409	NYSE	PNNT	Wed, Sep 5, 2012	10.95	10.95	10.74	10.77
1408	NYSE	PNNT	Tue, Sep 4, 2012	10.85	10.93	10.74	10.89
1407	NYSE	PNNT	Fri, Aug 31, 2012	10.98	10.98	10.77	10.86
1406	NYSE	PNNT	Thu, Aug 30, 2012	10.83	10.97	10.80	10.87
1405	NYSE	PNNT	Wed, Aug 29, 2012	10.86	10.95	10.84	10.85
1404	NYSE	PNNT	Tue, Aug 28, 2012	10.81	10.90	10.75	10.83
1403	NYSE	PNNT	Mon, Aug 27, 2012	10.75	10.82	10.69	10.79
1402	NYSE	PNNT	Fri, Aug 24, 2012	10.61	10.76	10.55	10.70
1401	NYSE	PNNT	Thu, Aug 23, 2012	10.68	10.72	10.58	10.67
1400	NYSE	PNNT	Wed, Aug 22, 2012	10.75	10.81	10.62	10.75
1399	NYSE	PNNT	Tue, Aug 21, 2012	10.86	10.96	10.79	10.81
1398	NYSE	PNNT	Mon, Aug 20, 2012	10.92	10.92	10.75	10.87
1397	NYSE	PNNT	Fri, Aug 17, 2012	10.86	10.96	10.85	10.91
1396	NYSE	PNNT	Thu, Aug 16, 2012	10.83	10.97	10.72	10.91
1395	NYSE	PNNT	Wed, Aug 15, 2012	10.67	10.90	10.58	10.82
1394	NYSE	PNNT	Tue, Aug 14, 2012	10.70	10.86	10.63	10.66
1393	NYSE	PNNT	Mon, Aug 13, 2012	10.78	10.78	10.66	10.68
1392	NYSE	PNNT	Fri, Aug 10, 2012	10.79	10.83	10.56	10.78
1391	NYSE	PNNT	Thu, Aug 9, 2012	10.48	10.91	10.41	10.79
1390	NYSE	PNNT	Wed, Aug 8, 2012	10.74	10.84	10.52	10.52
1389	NYSE	PNNT	Tue, Aug 7, 2012	10.69	10.84	10.66	10.81
1388	NYSE	PNNT	Mon, Aug 6, 2012	10.55	10.69	10.52	10.67
1387	NYSE	PNNT	Fri, Aug 3, 2012	10.48	10.68	10.48	10.57
1386	NYSE	PNNT	Thu, Aug 2, 2012	10.42	10.50	10.40	10.41
1385	NYSE	PNNT	Wed, Aug 1, 2012	10.50	10.66	10.44	10.44
1384	NYSE	PNNT	Tue, Jul 31, 2012	10.57	10.67	10.43	10.44
1383	NYSE	PNNT	Mon, Jul 30, 2012	10.70	10.75	10.58	10.59
1382	NYSE	PNNT	Fri, Jul 27, 2012	10.64	10.78	10.57	10.69
1381	NYSE	PNNT	Thu, Jul 26, 2012	10.70	10.73	10.56	10.62
1380	NYSE	PNNT	Wed, Jul 25, 2012	10.72	10.76	10.57	10.59
1379	NYSE	PNNT	Tue, Jul 24, 2012	10.39	10.75	10.39	10.66
1378	NYSE	PNNT	Mon, Jul 23, 2012	10.51	10.58	10.36	10.36
1377	NYSE	PNNT	Fri, Jul 20, 2012	10.58	10.71	10.56	10.65
1376	NYSE	PNNT	Thu, Jul 19, 2012	10.79	10.81	10.57	10.68
1375	NYSE	PNNT	Wed, Jul 18, 2012	10.71	10.78	10.69	10.78
1374	NYSE	PNNT	Tue, Jul 17, 2012	10.74	10.78	10.56	10.71
1373	NYSE	PNNT	Mon, Jul 16, 2012	10.64	10.73	10.56	10.66
1372	NYSE	PNNT	Fri, Jul 13, 2012	10.47	10.71	10.47	10.69
1371	NYSE	PNNT	Thu, Jul 12, 2012	10.45	10.53	10.39	10.47
1370	NYSE	PNNT	Wed, Jul 11, 2012	10.45	10.60	10.39	10.55
1369	NYSE	PNNT	Tue, Jul 10, 2012	10.52	10.60	10.43	10.47
1368	NYSE	PNNT	Mon, Jul 9, 2012	10.54	10.62	10.46	10.51
1367	NYSE	PNNT	Fri, Jul 6, 2012	10.52	10.64	10.50	10.54
1366	NYSE	PNNT	Thu, Jul 5, 2012	10.67	10.70	10.56	10.62
1365	NYSE	PNNT	Tue, Jul 3, 2012	10.62	10.67	10.46	10.66
1364	NYSE	PNNT	Mon, Jul 2, 2012	10.48	10.52	10.21	10.52
1363	NYSE	PNNT	Fri, Jun 29, 2012	10.38	10.46	10.29	10.35
1362	NYSE	PNNT	Thu, Jun 28, 2012	10.10	10.29	10.02	10.21
1361	NYSE	PNNT	Wed, Jun 27, 2012	10.01	10.25	10.01	10.18
1360	NYSE	PNNT	Tue, Jun 26, 2012	10.01	10.18	9.95	10.02
1359	NYSE	PNNT	Mon, Jun 25, 2012	9.96	10.05	9.93	9.97
1358	NYSE	PNNT	Fri, Jun 22, 2012	9.99	10.09	9.97	10.07
1357	NYSE	PNNT	Thu, Jun 21, 2012	10.08	10.14	9.91	9.97
1356	NYSE	PNNT	Wed, Jun 20, 2012	10.18	10.28	9.98	10.10
1355	NYSE	PNNT	Tue, Jun 19, 2012	9.98	10.14	9.92	9.98
1354	NYSE	PNNT	Mon, Jun 18, 2012	9.97	10.29	9.97	10.25
1353	NYSE	PNNT	Fri, Jun 15, 2012	9.96	10.06	9.90	10.03
1352	NYSE	PNNT	Thu, Jun 14, 2012	9.99	10.00	9.85	10.00
1351	NYSE	PNNT	Wed, Jun 13, 2012	9.90	10.02	9.85	9.96
1350	NYSE	PNNT	Tue, Jun 12, 2012	9.73	9.95	9.70	9.95
1349	NYSE	PNNT	Mon, Jun 11, 2012	10.05	10.05	9.72	9.73
1348	NYSE	PNNT	Fri, Jun 8, 2012	9.97	10.07	9.87	9.95
1347	NYSE	PNNT	Thu, Jun 7, 2012	10.10	10.13	9.89	9.95
1346	NYSE	PNNT	Wed, Jun 6, 2012	9.55	9.96	9.50	9.94
1345	NYSE	PNNT	Tue, Jun 5, 2012	9.35	9.59	9.35	9.46
1344	NYSE	PNNT	Mon, Jun 4, 2012	9.55	9.69	9.28	9.38
1343	NYSE	PNNT	Fri, Jun 1, 2012	9.56	9.64	9.46	9.49
1342	NYSE	PNNT	Thu, May 31, 2012	9.65	9.76	9.52	9.75
1341	NYSE	PNNT	Wed, May 30, 2012	9.68	9.78	9.58	9.64
1340	NYSE	PNNT	Tue, May 29, 2012	9.84	9.84	9.65	9.76
1339	NYSE	PNNT	Fri, May 25, 2012	9.84	9.85	9.64	9.72
1338	NYSE	PNNT	Thu, May 24, 2012	9.75	9.82	9.59	9.81
1337	NYSE	PNNT	Wed, May 23, 2012	9.52	9.76	9.46	9.75
1336	NYSE	PNNT	Tue, May 22, 2012	9.53	9.75	9.47	9.57
1335	NYSE	PNNT	Mon, May 21, 2012	9.27	9.57	9.24	9.56
1334	NYSE	PNNT	Fri, May 18, 2012	9.54	9.61	9.24	9.27
1333	NYSE	PNNT	Thu, May 17, 2012	9.70	9.84	9.51	9.55
1332	NYSE	PNNT	Wed, May 16, 2012	9.79	9.90	9.70	9.72
1331	NYSE	PNNT	Tue, May 15, 2012	9.80	9.94	9.75	9.77
1330	NYSE	PNNT	Mon, May 14, 2012	9.90	9.94	9.75	9.77
1329	NYSE	PNNT	Fri, May 11, 2012	9.90	10.01	9.90	9.94
1328	NYSE	PNNT	Thu, May 10, 2012	10.04	10.17	9.90	9.95
1327	NYSE	PNNT	Wed, May 9, 2012	9.87	10.01	9.82	9.95
1326	NYSE	PNNT	Tue, May 8, 2012	9.96	10.06	9.91	9.96
1325	NYSE	PNNT	Mon, May 7, 2012	9.98	10.09	9.92	10.01
1324	NYSE	PNNT	Fri, May 4, 2012	10.20	10.20	10.01	10.01
1323	NYSE	PNNT	Thu, May 3, 2012	10.52	10.59	10.16	10.22
1322	NYSE	PNNT	Wed, May 2, 2012	10.31	10.58	10.26	10.55
1321	NYSE	PNNT	Tue, May 1, 2012	10.49	10.58	10.36	10.37
1320	NYSE	PNNT	Mon, Apr 30, 2012	10.52	10.64	10.41	10.45
1319	NYSE	PNNT	Fri, Apr 27, 2012	10.40	10.54	10.23	10.51
1318	NYSE	PNNT	Thu, Apr 26, 2012	10.31	10.44	10.24	10.40
1317	NYSE	PNNT	Wed, Apr 25, 2012	10.40	10.46	10.26	10.36
1316	NYSE	PNNT	Tue, Apr 24, 2012	10.30	10.46	10.20	10.28
1315	NYSE	PNNT	Mon, Apr 23, 2012	10.22	10.38	10.16	10.30
1314	NYSE	PNNT	Fri, Apr 20, 2012	10.27	10.40	10.18	10.38
1313	NYSE	PNNT	Thu, Apr 19, 2012	10.17	10.32	10.10	10.17
1312	NYSE	PNNT	Wed, Apr 18, 2012	10.18	10.21	10.01	10.17
1311	NYSE	PNNT	Tue, Apr 17, 2012	10.25	10.34	10.20	10.22
1310	NYSE	PNNT	Mon, Apr 16, 2012	10.30	10.31	10.13	10.18
1309	NYSE	PNNT	Fri, Apr 13, 2012	10.40	10.43	10.16	10.27
1308	NYSE	PNNT	Thu, Apr 12, 2012	10.34	10.53	10.29	10.39
1307	NYSE	PNNT	Wed, Apr 11, 2012	10.21	10.45	10.19	10.35
1306	NYSE	PNNT	Tue, Apr 10, 2012	10.39	10.56	10.05	10.09
1305	NYSE	PNNT	Mon, Apr 9, 2012	10.35	10.49	10.32	10.37
1304	NYSE	PNNT	Thu, Apr 5, 2012	10.48	10.59	10.44	10.45
1303	NYSE	PNNT	Wed, Apr 4, 2012	10.59	10.65	10.43	10.52
1302	NYSE	PNNT	Tue, Apr 3, 2012	10.70	10.80	10.63	10.67
1301	NYSE	PNNT	Mon, Apr 2, 2012	10.46	10.71	10.40	10.70
1300	NYSE	PNNT	Fri, Mar 30, 2012	10.54	10.54	10.40	10.40
1299	NYSE	PNNT	Thu, Mar 29, 2012	10.55	10.60	10.40	10.51
1298	NYSE	PNNT	Wed, Mar 28, 2012	10.62	10.77	10.55	10.57
1297	NYSE	PNNT	Tue, Mar 27, 2012	10.60	10.68	10.56	10.60
1296	NYSE	PNNT	Mon, Mar 26, 2012	10.65	10.75	10.55	10.62
1295	NYSE	PNNT	Fri, Mar 23, 2012	10.59	10.64	10.50	10.57
1294	NYSE	PNNT	Thu, Mar 22, 2012	10.59	10.67	10.54	10.60
1293	NYSE	PNNT	Wed, Mar 21, 2012	10.74	10.77	10.60	10.61
1292	NYSE	PNNT	Tue, Mar 20, 2012	10.86	10.87	10.68	10.72
1291	NYSE	PNNT	Mon, Mar 19, 2012	11.12	11.20	11.07	11.14
1290	NYSE	PNNT	Fri, Mar 16, 2012	11.12	11.15	11.00	11.12
1289	NYSE	PNNT	Thu, Mar 15, 2012	11.07	11.16	11.00	11.14
1288	NYSE	PNNT	Wed, Mar 14, 2012	11.15	11.18	11.02	11.12
1287	NYSE	PNNT	Tue, Mar 13, 2012	11.07	11.15	10.97	11.14
1286	NYSE	PNNT	Mon, Mar 12, 2012	11.13	11.15	10.95	10.96
1285	NYSE	PNNT	Fri, Mar 9, 2012	11.01	11.17	11.01	11.09
1284	NYSE	PNNT	Thu, Mar 8, 2012	11.09	11.16	10.92	10.98
1283	NYSE	PNNT	Wed, Mar 7, 2012	10.84	11.00	10.81	10.99
1282	NYSE	PNNT	Tue, Mar 6, 2012	11.05	11.10	10.67	10.81
1281	NYSE	PNNT	Mon, Mar 5, 2012	10.99	11.24	10.83	11.22
1280	NYSE	PNNT	Fri, Mar 2, 2012	11.08	11.16	10.95	10.99
1279	NYSE	PNNT	Thu, Mar 1, 2012	11.06	11.22	11.01	11.05
1278	NYSE	PNNT	Wed, Feb 29, 2012	11.15	11.36	10.92	11.04
1277	NYSE	PNNT	Tue, Feb 28, 2012	11.18	11.29	11.06	11.11
1276	NYSE	PNNT	Mon, Feb 27, 2012	11.01	11.25	11.01	11.23
1275	NYSE	PNNT	Fri, Feb 24, 2012	11.19	11.19	10.85	11.05
1274	NYSE	PNNT	Thu, Feb 23, 2012	11.06	11.29	10.95	11.20
1273	NYSE	PNNT	Wed, Feb 22, 2012	10.99	11.09	10.96	11.08
1272	NYSE	PNNT	Tue, Feb 21, 2012	10.97	11.05	10.91	10.98
1271	NYSE	PNNT	Fri, Feb 17, 2012	10.85	10.96	10.80	10.94
1270	NYSE	PNNT	Thu, Feb 16, 2012	10.57	10.85	10.57	10.84
1269	NYSE	PNNT	Wed, Feb 15, 2012	10.76	10.92	10.53	10.55
1268	NYSE	PNNT	Tue, Feb 14, 2012	10.58	10.70	10.55	10.68
1267	NYSE	PNNT	Mon, Feb 13, 2012	10.75	10.84	10.59	10.62
1266	NYSE	PNNT	Fri, Feb 10, 2012	10.55	10.70	10.41	10.69
1265	NYSE	PNNT	Thu, Feb 9, 2012	10.70	10.70	10.40	10.65
1264	NYSE	PNNT	Wed, Feb 8, 2012	10.52	10.69	10.45	10.67
1263	NYSE	PNNT	Tue, Feb 7, 2012	10.50	10.65	10.49	10.65
1262	NYSE	PNNT	Mon, Feb 6, 2012	10.57	10.63	10.51	10.55
1261	NYSE	PNNT	Fri, Feb 3, 2012	10.58	10.63	10.54	10.60
1260	NYSE	PNNT	Thu, Feb 2, 2012	10.52	10.55	10.41	10.53
1259	NYSE	PNNT	Wed, Feb 1, 2012	10.41	10.56	10.33	10.54
1258	NYSE	PNNT	Tue, Jan 31, 2012	10.44	10.49	10.31	10.32
1257	NYSE	PNNT	Mon, Jan 30, 2012	10.46	10.49	10.35	10.44
1256	NYSE	PNNT	Fri, Jan 27, 2012	10.43	10.52	10.42	10.49
1255	NYSE	PNNT	Thu, Jan 26, 2012	10.53	10.58	10.45	10.49
1254	NYSE	PNNT	Wed, Jan 25, 2012	10.52	10.53	10.35	10.45
1253	NYSE	PNNT	Tue, Jan 24, 2012	10.31	10.52	10.28	10.49
1252	NYSE	PNNT	Mon, Jan 23, 2012	11.11	11.11	10.71	10.78
1251	NYSE	PNNT	Fri, Jan 20, 2012	10.98	11.10	10.85	11.06
1250	NYSE	PNNT	Thu, Jan 19, 2012	10.83	11.09	10.83	11.03
1249	NYSE	PNNT	Wed, Jan 18, 2012	10.69	10.83	10.60	10.83
1248	NYSE	PNNT	Tue, Jan 17, 2012	10.75	10.86	10.68	10.68
1247	NYSE	PNNT	Fri, Jan 13, 2012	10.47	10.74	10.46	10.71
1246	NYSE	PNNT	Thu, Jan 12, 2012	10.60	10.60	10.53	10.60
1245	NYSE	PNNT	Wed, Jan 11, 2012	10.52	10.61	10.45	10.60
1244	NYSE	PNNT	Tue, Jan 10, 2012	10.58	10.69	10.52	10.59
1243	NYSE	PNNT	Mon, Jan 9, 2012	10.46	10.52	10.34	10.49
1242	NYSE	PNNT	Fri, Jan 6, 2012	10.48	10.53	10.35	10.46
1241	NYSE	PNNT	Thu, Jan 5, 2012	10.32	10.53	10.14	10.46
1240	NYSE	PNNT	Wed, Jan 4, 2012	10.26	10.35	10.12	10.31
1239	NYSE	PNNT	Tue, Jan 3, 2012	10.35	10.35	10.16	10.32
1238	NYSE	PNNT	Fri, Dec 30, 2011	10.07	10.20	10.05	10.09
1237	NYSE	PNNT	Thu, Dec 29, 2011	10.07	10.23	10.06	10.09
1236	NYSE	PNNT	Wed, Dec 28, 2011	10.25	10.29	10.07	10.09
1235	NYSE	PNNT	Tue, Dec 27, 2011	10.18	10.25	10.10	10.23
1234	NYSE	PNNT	Fri, Dec 23, 2011	10.15	10.20	10.06	10.19
1233	NYSE	PNNT	Thu, Dec 22, 2011	10.07	10.20	10.03	10.11
1232	NYSE	PNNT	Wed, Dec 21, 2011	10.00	10.11	9.87	10.04
1231	NYSE	PNNT	Tue, Dec 20, 2011	10.32	10.46	10.15	10.41
1230	NYSE	PNNT	Mon, Dec 19, 2011	10.24	10.47	10.06	10.08
1229	NYSE	PNNT	Fri, Dec 16, 2011	10.34	10.42	10.15	10.16
1228	NYSE	PNNT	Thu, Dec 15, 2011	10.31	10.33	10.18	10.25
1227	NYSE	PNNT	Wed, Dec 14, 2011	10.20	10.31	10.08	10.14
1226	NYSE	PNNT	Tue, Dec 13, 2011	10.56	10.65	10.22	10.27
1225	NYSE	PNNT	Mon, Dec 12, 2011	10.55	10.60	10.35	10.46
1224	NYSE	PNNT	Fri, Dec 9, 2011	10.47	10.76	10.44	10.70
1223	NYSE	PNNT	Thu, Dec 8, 2011	10.65	10.74	10.37	10.40
1222	NYSE	PNNT	Wed, Dec 7, 2011	10.74	10.81	10.48	10.78
1221	NYSE	PNNT	Tue, Dec 6, 2011	10.84	10.88	10.69	10.78
1220	NYSE	PNNT	Mon, Dec 5, 2011	10.85	10.90	10.70	10.85
1219	NYSE	PNNT	Fri, Dec 2, 2011	10.76	10.90	10.68	10.69
1218	NYSE	PNNT	Thu, Dec 1, 2011	10.60	10.77	10.54	10.61
1217	NYSE	PNNT	Wed, Nov 30, 2011	10.33	10.62	10.16	10.60
1216	NYSE	PNNT	Tue, Nov 29, 2011	10.00	10.19	9.95	10.06
1215	NYSE	PNNT	Mon, Nov 28, 2011	9.85	10.04	9.83	9.97
1214	NYSE	PNNT	Fri, Nov 25, 2011	9.79	9.97	9.54	9.57
1213	NYSE	PNNT	Wed, Nov 23, 2011	10.07	10.15	9.83	9.83
1212	NYSE	PNNT	Tue, Nov 22, 2011	10.17	10.31	10.10	10.12
1211	NYSE	PNNT	Mon, Nov 21, 2011	10.11	10.27	10.05	10.16
1210	NYSE	PNNT	Fri, Nov 18, 2011	10.08	10.34	10.08	10.29
1209	NYSE	PNNT	Thu, Nov 17, 2011	10.66	10.66	10.00	10.03
1208	NYSE	PNNT	Wed, Nov 16, 2011	10.37	10.47	10.13	10.22
1207	NYSE	PNNT	Tue, Nov 15, 2011	10.27	10.51	10.15	10.49
1206	NYSE	PNNT	Mon, Nov 14, 2011	10.38	10.49	10.20	10.34
1205	NYSE	PNNT	Fri, Nov 11, 2011	10.33	10.47	10.27	10.38
1204	NYSE	PNNT	Thu, Nov 10, 2011	10.38	10.38	10.11	10.22
1203	NYSE	PNNT	Wed, Nov 9, 2011	10.39	10.47	10.21	10.21
1202	NYSE	PNNT	Tue, Nov 8, 2011	10.52	10.72	10.41	10.69
1201	NYSE	PNNT	Mon, Nov 7, 2011	10.61	10.71	10.33	10.52
1200	NYSE	PNNT	Fri, Nov 4, 2011	10.59	10.62	10.37	10.59
1199	NYSE	PNNT	Thu, Nov 3, 2011	10.64	10.78	10.30	10.74
1198	NYSE	PNNT	Wed, Nov 2, 2011	10.35	10.58	10.21	10.56
1197	NYSE	PNNT	Tue, Nov 1, 2011	10.29	10.54	10.11	10.15
1196	NYSE	PNNT	Mon, Oct 31, 2011	10.77	10.90	10.62	10.72
1195	NYSE	PNNT	Fri, Oct 28, 2011	10.93	11.10	10.88	10.94
1194	NYSE	PNNT	Thu, Oct 27, 2011	10.64	11.03	10.57	11.02
1193	NYSE	PNNT	Wed, Oct 26, 2011	10.48	10.50	10.21	10.43
1192	NYSE	PNNT	Tue, Oct 25, 2011	10.20	10.46	9.98	10.32
1191	NYSE	PNNT	Mon, Oct 24, 2011	10.16	10.40	10.07	10.33
1190	NYSE	PNNT	Fri, Oct 21, 2011	10.14	10.19	9.93	10.16
1189	NYSE	PNNT	Thu, Oct 20, 2011	10.02	10.06	9.75	9.97
1188	NYSE	PNNT	Wed, Oct 19, 2011	10.13	10.24	9.93	9.97
1187	NYSE	PNNT	Tue, Oct 18, 2011	9.86	10.18	9.72	10.11
1186	NYSE	PNNT	Mon, Oct 17, 2011	10.02	10.10	9.76	9.79
1185	NYSE	PNNT	Fri, Oct 14, 2011	9.99	10.16	9.89	10.12
1184	NYSE	PNNT	Thu, Oct 13, 2011	9.68	9.99	9.68	9.91
1183	NYSE	PNNT	Wed, Oct 12, 2011	9.72	9.81	9.61	9.76
1182	NYSE	PNNT	Tue, Oct 11, 2011	9.58	9.65	9.43	9.60
1181	NYSE	PNNT	Mon, Oct 10, 2011	9.36	9.64	9.35	9.63
1180	NYSE	PNNT	Fri, Oct 7, 2011	9.49	9.53	9.18	9.20
1179	NYSE	PNNT	Thu, Oct 6, 2011	9.18	9.49	9.17	9.45
1178	NYSE	PNNT	Wed, Oct 5, 2011	8.91	9.24	8.71	9.18
1177	NYSE	PNNT	Tue, Oct 4, 2011	8.45	8.91	8.01	8.88
1176	NYSE	PNNT	Mon, Oct 3, 2011	8.94	9.12	8.57	8.57
1175	NYSE	PNNT	Fri, Sep 30, 2011	9.03	9.18	8.92	8.92
1174	NYSE	PNNT	Thu, Sep 29, 2011	9.10	9.22	8.96	9.21
1173	NYSE	PNNT	Wed, Sep 28, 2011	9.30	9.48	8.89	8.89
1172	NYSE	PNNT	Tue, Sep 27, 2011	9.25	9.49	9.10	9.28
1171	NYSE	PNNT	Mon, Sep 26, 2011	9.13	9.20	8.91	9.11
1170	NYSE	PNNT	Fri, Sep 23, 2011	9.21	9.27	8.98	9.06
1169	NYSE	PNNT	Thu, Sep 22, 2011	9.01	9.45	8.98	9.15
1168	NYSE	PNNT	Wed, Sep 21, 2011	9.59	9.60	9.16	9.17
1167	NYSE	PNNT	Tue, Sep 20, 2011	10.01	10.10	9.78	9.78
1166	NYSE	PNNT	Mon, Sep 19, 2011	9.88	10.05	9.77	9.94
1165	NYSE	PNNT	Fri, Sep 16, 2011	10.19	10.25	9.90	10.02
1164	NYSE	PNNT	Thu, Sep 15, 2011	10.12	10.19	9.96	10.17
1163	NYSE	PNNT	Wed, Sep 14, 2011	9.97	10.16	9.73	10.02
1162	NYSE	PNNT	Tue, Sep 13, 2011	9.81	9.97	9.75	9.94
1161	NYSE	PNNT	Mon, Sep 12, 2011	9.64	9.97	9.63	9.88
1160	NYSE	PNNT	Fri, Sep 9, 2011	9.95	10.07	9.73	9.80
1159	NYSE	PNNT	Thu, Sep 8, 2011	10.10	10.40	10.00	10.03
1158	NYSE	PNNT	Wed, Sep 7, 2011	10.00	10.22	9.87	10.22
1157	NYSE	PNNT	Tue, Sep 6, 2011	9.38	9.86	9.38	9.83
1156	NYSE	PNNT	Fri, Sep 2, 2011	9.86	10.01	9.59	9.65
1155	NYSE	PNNT	Thu, Sep 1, 2011	10.22	10.35	9.88	10.08
1154	NYSE	PNNT	Wed, Aug 31, 2011	10.15	10.30	10.08	10.23
1153	NYSE	PNNT	Tue, Aug 30, 2011	10.12	10.24	9.93	10.09
1152	NYSE	PNNT	Mon, Aug 29, 2011	9.90	10.21	9.90	10.20
1151	NYSE	PNNT	Fri, Aug 26, 2011	9.50	9.82	9.34	9.76
1150	NYSE	PNNT	Thu, Aug 25, 2011	9.86	10.05	9.54	9.58
1149	NYSE	PNNT	Wed, Aug 24, 2011	9.84	10.08	9.61	9.79
1148	NYSE	PNNT	Tue, Aug 23, 2011	9.41	9.90	9.35	9.89
1147	NYSE	PNNT	Mon, Aug 22, 2011	9.50	9.61	9.19	9.35
1146	NYSE	PNNT	Fri, Aug 19, 2011	9.40	9.74	9.18	9.20
1145	NYSE	PNNT	Thu, Aug 18, 2011	9.70	9.83	9.42	9.53
1144	NYSE	PNNT	Wed, Aug 17, 2011	9.97	10.14	9.90	10.08
1143	NYSE	PNNT	Tue, Aug 16, 2011	9.79	9.97	9.68	9.90
1142	NYSE	PNNT	Mon, Aug 15, 2011	9.91	10.00	9.82	9.87
1141	NYSE	PNNT	Fri, Aug 12, 2011	9.89	10.00	9.62	9.79
1140	NYSE	PNNT	Thu, Aug 11, 2011	9.50	9.96	9.36	9.80
1139	NYSE	PNNT	Wed, Aug 10, 2011	9.90	10.08	9.41	9.42
1138	NYSE	PNNT	Tue, Aug 9, 2011	9.14	10.19	8.79	10.17
1137	NYSE	PNNT	Mon, Aug 8, 2011	9.78	9.98	9.00	9.00
1136	NYSE	PNNT	Fri, Aug 5, 2011	10.03	10.50	9.53	10.00
1135	NYSE	PNNT	Thu, Aug 4, 2011	10.03	10.16	9.78	9.78
1134	NYSE	PNNT	Wed, Aug 3, 2011	10.30	10.41	9.91	10.28
1133	NYSE	PNNT	Tue, Aug 2, 2011	10.63	10.71	10.25	10.25
1132	NYSE	PNNT	Mon, Aug 1, 2011	10.84	11.04	10.45	10.65
1131	NYSE	PNNT	Fri, Jul 29, 2011	10.87	10.92	10.22	10.62
1130	NYSE	PNNT	Thu, Jul 28, 2011	10.98	11.14	10.87	10.96
1129	NYSE	PNNT	Wed, Jul 27, 2011	11.25	11.27	10.97	10.99
1128	NYSE	PNNT	Tue, Jul 26, 2011	11.38	11.45	11.12	11.28
1127	NYSE	PNNT	Mon, Jul 25, 2011	11.32	11.46	11.25	11.38
1126	NYSE	PNNT	Fri, Jul 22, 2011	11.48	11.50	11.28	11.48
1125	NYSE	PNNT	Thu, Jul 21, 2011	11.25	11.49	11.24	11.46
1124	NYSE	PNNT	Wed, Jul 20, 2011	11.19	11.25	11.06	11.20
1123	NYSE	PNNT	Tue, Jul 19, 2011	11.13	11.26	11.07	11.15
1122	NYSE	PNNT	Mon, Jul 18, 2011	11.12	11.20	11.00	11.02
1121	NYSE	PNNT	Fri, Jul 15, 2011	11.13	11.16	11.05	11.12
1120	NYSE	PNNT	Thu, Jul 14, 2011	11.23	11.26	11.02	11.10
1119	NYSE	PNNT	Wed, Jul 13, 2011	11.10	11.32	11.10	11.18
1118	NYSE	PNNT	Tue, Jul 12, 2011	11.16	11.18	11.04	11.05
1117	NYSE	PNNT	Mon, Jul 11, 2011	11.25	11.30	11.07	11.07
1116	NYSE	PNNT	Fri, Jul 8, 2011	11.35	11.46	11.28	11.34
1115	NYSE	PNNT	Thu, Jul 7, 2011	11.25	11.57	11.14	11.52
1114	NYSE	PNNT	Wed, Jul 6, 2011	11.15	11.21	11.10	11.18
1113	NYSE	PNNT	Tue, Jul 5, 2011	11.31	11.40	11.15	11.21
1112	NYSE	PNNT	Fri, Jul 1, 2011	11.27	11.39	11.14	11.29
1111	NYSE	PNNT	Thu, Jun 30, 2011	11.20	11.26	11.09	11.21
1110	NYSE	PNNT	Wed, Jun 29, 2011	11.05	11.17	11.05	11.13
1109	NYSE	PNNT	Tue, Jun 28, 2011	10.98	11.11	10.87	11.07
1108	NYSE	PNNT	Mon, Jun 27, 2011	11.09	11.09	10.95	10.97
1107	NYSE	PNNT	Fri, Jun 24, 2011	11.12	11.23	10.95	11.14
1106	NYSE	PNNT	Thu, Jun 23, 2011	11.11	11.17	10.85	11.14
1105	NYSE	PNNT	Wed, Jun 22, 2011	11.26	11.32	11.12	11.14
1104	NYSE	PNNT	Tue, Jun 21, 2011	11.33	11.38	11.21	11.27
1103	NYSE	PNNT	Mon, Jun 20, 2011	11.25	11.31	11.10	11.25
1102	NYSE	PNNT	Fri, Jun 17, 2011	11.23	11.38	11.13	11.27
1101	NYSE	PNNT	Thu, Jun 16, 2011	11.31	11.44	11.10	11.18
1100	NYSE	PNNT	Wed, Jun 15, 2011	11.85	11.89	11.58	11.58
1099	NYSE	PNNT	Tue, Jun 14, 2011	11.86	11.99	11.79	11.91
1098	NYSE	PNNT	Mon, Jun 13, 2011	11.68	11.86	11.68	11.73
1097	NYSE	PNNT	Fri, Jun 10, 2011	11.98	12.04	11.62	11.68
1096	NYSE	PNNT	Thu, Jun 9, 2011	12.01	12.11	11.86	11.98
1095	NYSE	PNNT	Wed, Jun 8, 2011	12.13	12.23	11.78	11.94
1094	NYSE	PNNT	Tue, Jun 7, 2011	12.10	12.26	12.10	12.12
1093	NYSE	PNNT	Mon, Jun 6, 2011	12.13	12.23	12.05	12.06
1092	NYSE	PNNT	Fri, Jun 3, 2011	12.05	12.20	12.05	12.10
1091	NYSE	PNNT	Thu, Jun 2, 2011	12.12	12.23	12.00	12.16
1090	NYSE	PNNT	Wed, Jun 1, 2011	12.41	12.41	12.05	12.05
1089	NYSE	PNNT	Tue, May 31, 2011	12.31	12.47	12.25	12.43
1088	NYSE	PNNT	Fri, May 27, 2011	12.19	12.29	12.19	12.27
1087	NYSE	PNNT	Thu, May 26, 2011	12.01	12.21	11.95	12.20
1086	NYSE	PNNT	Wed, May 25, 2011	11.86	12.10	11.86	12.02
1085	NYSE	PNNT	Tue, May 24, 2011	11.90	12.02	11.83	11.86
1084	NYSE	PNNT	Mon, May 23, 2011	11.90	12.12	11.78	11.88
1083	NYSE	PNNT	Fri, May 20, 2011	12.01	12.07	11.92	11.94
1082	NYSE	PNNT	Thu, May 19, 2011	12.03	12.06	11.90	11.97
1081	NYSE	PNNT	Wed, May 18, 2011	12.06	12.13	11.92	11.93
1080	NYSE	PNNT	Tue, May 17, 2011	11.95	12.22	11.91	12.06
1079	NYSE	PNNT	Mon, May 16, 2011	12.13	12.21	11.96	11.96
1078	NYSE	PNNT	Fri, May 13, 2011	12.26	12.34	12.11	12.12
1077	NYSE	PNNT	Thu, May 12, 2011	12.10	12.33	12.05	12.23
1076	NYSE	PNNT	Wed, May 11, 2011	12.28	12.28	12.06	12.12
1075	NYSE	PNNT	Tue, May 10, 2011	12.40	12.42	12.06	12.27
1074	NYSE	PNNT	Mon, May 9, 2011	12.09	12.35	12.08	12.34
1073	NYSE	PNNT	Fri, May 6, 2011	12.20	12.26	12.06	12.10
1072	NYSE	PNNT	Thu, May 5, 2011	11.95	12.20	11.95	12.07
1071	NYSE	PNNT	Wed, May 4, 2011	12.10	12.22	11.95	12.03
1070	NYSE	PNNT	Tue, May 3, 2011	12.11	12.34	12.00	12.10
1069	NYSE	PNNT	Mon, May 2, 2011	12.39	12.41	12.11	12.12
1068	NYSE	PNNT	Fri, Apr 29, 2011	12.36	12.40	12.27	12.34
1067	NYSE	PNNT	Thu, Apr 28, 2011	12.17	12.32	12.13	12.32
1066	NYSE	PNNT	Wed, Apr 27, 2011	12.14	12.25	11.98	12.13
1065	NYSE	PNNT	Tue, Apr 26, 2011	11.99	12.12	11.88	12.06
1064	NYSE	PNNT	Mon, Apr 25, 2011	11.94	12.01	11.82	11.90
1063	NYSE	PNNT	Thu, Apr 21, 2011	11.85	11.92	11.77	11.88
1062	NYSE	PNNT	Wed, Apr 20, 2011	11.71	11.87	11.61	11.74
1061	NYSE	PNNT	Tue, Apr 19, 2011	11.69	11.79	11.50	11.54
1060	NYSE	PNNT	Mon, Apr 18, 2011	11.54	11.67	11.50	11.60
1059	NYSE	PNNT	Fri, Apr 15, 2011	11.59	11.67	11.56	11.64
1058	NYSE	PNNT	Thu, Apr 14, 2011	11.50	11.70	11.50	11.62
1057	NYSE	PNNT	Wed, Apr 13, 2011	11.62	11.69	11.45	11.52
1056	NYSE	PNNT	Tue, Apr 12, 2011	11.50	11.64	11.46	11.59
1055	NYSE	PNNT	Mon, Apr 11, 2011	11.78	11.81	11.52	11.63
1054	NYSE	PNNT	Fri, Apr 8, 2011	11.99	12.09	11.70	11.80
1053	NYSE	PNNT	Thu, Apr 7, 2011	12.13	12.13	11.87	11.96
1052	NYSE	PNNT	Wed, Apr 6, 2011	12.00	12.18	12.00	12.09
1051	NYSE	PNNT	Tue, Apr 5, 2011	12.00	12.09	11.87	11.98
1050	NYSE	PNNT	Mon, Apr 4, 2011	12.02	12.02	11.92	12.00
1049	NYSE	PNNT	Fri, Apr 1, 2011	11.97	12.07	11.76	11.92
1048	NYSE	PNNT	Thu, Mar 31, 2011	11.92	11.98	11.82	11.92
1047	NYSE	PNNT	Wed, Mar 30, 2011	11.80	11.93	11.75	11.93
1046	NYSE	PNNT	Tue, Mar 29, 2011	11.70	11.82	11.60	11.75
1045	NYSE	PNNT	Mon, Mar 28, 2011	11.77	11.95	11.73	11.73
1044	NYSE	PNNT	Fri, Mar 25, 2011	11.78	11.85	11.63	11.74
1043	NYSE	PNNT	Thu, Mar 24, 2011	11.75	11.78	11.64	11.74
1042	NYSE	PNNT	Wed, Mar 23, 2011	11.77	11.78	11.53	11.73
1041	NYSE	PNNT	Tue, Mar 22, 2011	11.79	11.80	11.56	11.74
1040	NYSE	PNNT	Mon, Mar 21, 2011	11.61	11.76	11.61	11.75
1039	NYSE	PNNT	Fri, Mar 18, 2011	11.41	11.68	11.40	11.50
1038	NYSE	PNNT	Thu, Mar 17, 2011	11.37	11.46	11.24	11.35
1037	NYSE	PNNT	Wed, Mar 16, 2011	11.53	11.57	11.18	11.21
1036	NYSE	PNNT	Tue, Mar 15, 2011	11.31	11.60	11.21	11.50
1035	NYSE	PNNT	Mon, Mar 14, 2011	11.85	11.85	11.11	11.76
1034	NYSE	PNNT	Fri, Mar 11, 2011	11.82	12.15	11.76	11.92
1033	NYSE	PNNT	Thu, Mar 10, 2011	12.39	12.40	12.11	12.25
1032	NYSE	PNNT	Wed, Mar 9, 2011	12.62	12.65	12.39	12.41
1031	NYSE	PNNT	Tue, Mar 8, 2011	12.54	12.62	12.41	12.60
1030	NYSE	PNNT	Mon, Mar 7, 2011	12.69	12.69	12.43	12.50
1029	NYSE	PNNT	Fri, Mar 4, 2011	12.64	12.70	12.50	12.57
1028	NYSE	PNNT	Thu, Mar 3, 2011	12.75	12.76	12.56	12.66
1027	NYSE	PNNT	Wed, Mar 2, 2011	12.55	12.64	12.40	12.60
1026	NYSE	PNNT	Tue, Mar 1, 2011	12.70	12.84	12.50	12.51
1025	NYSE	PNNT	Mon, Feb 28, 2011	12.87	12.94	12.70	12.70
1024	NYSE	PNNT	Fri, Feb 25, 2011	12.75	12.86	12.68	12.85
1023	NYSE	PNNT	Thu, Feb 24, 2011	12.44	12.70	12.30	12.69
1022	NYSE	PNNT	Wed, Feb 23, 2011	12.51	12.70	12.21	12.39
1021	NYSE	PNNT	Tue, Feb 22, 2011	12.76	12.84	12.45	12.47
1020	NYSE	PNNT	Fri, Feb 18, 2011	12.83	12.85	12.75	12.81
1019	NYSE	PNNT	Thu, Feb 17, 2011	12.75	12.83	12.65	12.78
1018	NYSE	PNNT	Wed, Feb 16, 2011	12.77	12.77	12.65	12.75
1017	NYSE	PNNT	Tue, Feb 15, 2011	12.59	12.75	12.55	12.75
1016	NYSE	PNNT	Mon, Feb 14, 2011	12.64	12.65	12.55	12.63
1015	NYSE	PNNT	Fri, Feb 11, 2011	12.55	12.62	12.50	12.59
1014	NYSE	PNNT	Thu, Feb 10, 2011	12.57	12.64	12.45	12.56
1013	NYSE	PNNT	Wed, Feb 9, 2011	12.50	12.59	12.47	12.56
1012	NYSE	PNNT	Tue, Feb 8, 2011	12.43	12.60	12.41	12.50
1011	NYSE	PNNT	Mon, Feb 7, 2011	12.97	13.19	12.94	13.05
1010	NYSE	PNNT	Fri, Feb 4, 2011	12.95	13.00	12.85	12.96
1009	NYSE	PNNT	Thu, Feb 3, 2011	12.56	12.99	12.56	12.95
1008	NYSE	PNNT	Wed, Feb 2, 2011	12.50	12.62	12.41	12.50
1007	NYSE	PNNT	Tue, Feb 1, 2011	12.17	12.52	12.11	12.43
1006	NYSE	PNNT	Mon, Jan 31, 2011	12.19	12.31	12.10	12.10
1005	NYSE	PNNT	Fri, Jan 28, 2011	12.58	12.66	12.16	12.16
1004	NYSE	PNNT	Thu, Jan 27, 2011	12.48	12.65	12.48	12.56
1003	NYSE	PNNT	Wed, Jan 26, 2011	12.45	12.69	12.35	12.44
1002	NYSE	PNNT	Tue, Jan 25, 2011	12.34	12.43	12.15	12.43
1001	NYSE	PNNT	Mon, Jan 24, 2011	12.24	12.46	12.05	12.33
1000	NYSE	PNNT	Fri, Jan 21, 2011	12.14	12.36	12.12	12.20
999	NYSE	PNNT	Thu, Jan 20, 2011	12.17	12.29	12.01	12.07
998	NYSE	PNNT	Wed, Jan 19, 2011	12.63	12.63	12.20	12.26
997	NYSE	PNNT	Tue, Jan 18, 2011	12.58	12.62	12.50	12.62
996	NYSE	PNNT	Fri, Jan 14, 2011	12.43	12.59	12.35	12.57
995	NYSE	PNNT	Thu, Jan 13, 2011	12.48	12.53	12.38	12.45
994	NYSE	PNNT	Wed, Jan 12, 2011	12.37	12.53	12.31	12.53
993	NYSE	PNNT	Tue, Jan 11, 2011	12.48	12.48	12.23	12.39
992	NYSE	PNNT	Mon, Jan 10, 2011	12.14	12.48	12.00	12.45
991	NYSE	PNNT	Fri, Jan 7, 2011	12.31	12.45	12.10	12.25
990	NYSE	PNNT	Thu, Jan 6, 2011	12.56	12.56	12.29	12.31
989	NYSE	PNNT	Wed, Jan 5, 2011	12.42	12.59	12.27	12.59
988	NYSE	PNNT	Tue, Jan 4, 2011	12.58	12.63	12.28	12.42
987	NYSE	PNNT	Mon, Jan 3, 2011	12.40	12.58	12.21	12.53
986	NYSE	PNNT	Fri, Dec 31, 2010	12.25	12.36	12.20	12.25
985	NYSE	PNNT	Thu, Dec 30, 2010	12.33	12.38	12.20	12.25
984	NYSE	PNNT	Wed, Dec 29, 2010	12.46	12.63	12.30	12.33
983	NYSE	PNNT	Tue, Dec 28, 2010	12.59	12.64	12.33	12.47
982	NYSE	PNNT	Mon, Dec 27, 2010	12.58	12.63	12.41	12.54
981	NYSE	PNNT	Thu, Dec 23, 2010	12.51	12.63	12.45	12.58
980	NYSE	PNNT	Wed, Dec 22, 2010	12.48	12.53	12.32	12.44
979	NYSE	PNNT	Tue, Dec 21, 2010	12.15	12.53	12.07	12.48
978	NYSE	PNNT	Mon, Dec 20, 2010	12.20	12.30	12.07	12.09
977	NYSE	PNNT	Fri, Dec 17, 2010	12.11	12.20	11.98	12.19
976	NYSE	PNNT	Thu, Dec 16, 2010	11.98	12.22	11.90	12.07
975	NYSE	PNNT	Wed, Dec 15, 2010	12.25	12.44	11.87	11.93
974	NYSE	PNNT	Tue, Dec 14, 2010	12.83	12.85	12.51	12.57
973	NYSE	PNNT	Mon, Dec 13, 2010	12.75	12.86	12.69	12.75
972	NYSE	PNNT	Fri, Dec 10, 2010	12.53	12.75	12.50	12.70
971	NYSE	PNNT	Thu, Dec 9, 2010	12.47	12.66	12.39	12.44
970	NYSE	PNNT	Wed, Dec 8, 2010	12.38	12.48	12.33	12.44
969	NYSE	PNNT	Tue, Dec 7, 2010	12.38	12.50	12.28	12.37
968	NYSE	PNNT	Mon, Dec 6, 2010	12.24	12.44	12.22	12.31
967	NYSE	PNNT	Fri, Dec 3, 2010	12.09	12.30	11.99	12.19
966	NYSE	PNNT	Thu, Dec 2, 2010	12.02	12.25	12.00	12.09
965	NYSE	PNNT	Wed, Dec 1, 2010	11.89	12.05	11.85	12.00
964	NYSE	PNNT	Tue, Nov 30, 2010	11.75	11.82	11.60	11.69
963	NYSE	PNNT	Mon, Nov 29, 2010	11.77	11.83	11.58	11.83
962	NYSE	PNNT	Fri, Nov 26, 2010	11.49	11.86	11.38	11.80
961	NYSE	PNNT	Wed, Nov 24, 2010	11.37	11.57	11.31	11.57
960	NYSE	PNNT	Tue, Nov 23, 2010	11.09	11.31	11.01	11.27
959	NYSE	PNNT	Mon, Nov 22, 2010	11.12	11.32	11.07	11.20
958	NYSE	PNNT	Fri, Nov 19, 2010	11.48	11.48	11.14	11.18
957	NYSE	PNNT	Thu, Nov 18, 2010	11.37	11.53	11.20	11.44
956	NYSE	PNNT	Wed, Nov 17, 2010	11.03	11.18	11.00	11.18
955	NYSE	PNNT	Tue, Nov 16, 2010	11.33	11.41	10.85	11.01
954	NYSE	PNNT	Mon, Nov 15, 2010	11.41	11.55	11.36	11.38
953	NYSE	PNNT	Fri, Nov 12, 2010	11.39	11.59	11.32	11.32
952	NYSE	PNNT	Thu, Nov 11, 2010	11.46	11.58	11.36	11.52
951	NYSE	PNNT	Wed, Nov 10, 2010	11.52	11.64	11.38	11.52
950	NYSE	PNNT	Tue, Nov 9, 2010	11.85	11.85	11.42	11.49
949	NYSE	PNNT	Mon, Nov 8, 2010	11.75	11.83	11.58	11.80
948	NYSE	PNNT	Fri, Nov 5, 2010	11.74	11.95	11.73	11.85
947	NYSE	PNNT	Thu, Nov 4, 2010	11.50	11.72	11.40	11.71
946	NYSE	PNNT	Wed, Nov 3, 2010	11.35	11.47	11.30	11.46
945	NYSE	PNNT	Tue, Nov 2, 2010	11.35	11.36	11.24	11.35
944	NYSE	PNNT	Mon, Nov 1, 2010	11.21	11.43	11.13	11.28
943	NYSE	PNNT	Fri, Oct 29, 2010	10.99	11.24	10.99	11.12
942	NYSE	PNNT	Thu, Oct 28, 2010	11.15	11.16	10.98	11.00
941	NYSE	PNNT	Wed, Oct 27, 2010	11.03	11.15	10.98	11.10
940	NYSE	PNNT	Tue, Oct 26, 2010	10.96	11.14	10.96	11.05
939	NYSE	PNNT	Mon, Oct 25, 2010	11.10	11.14	10.95	10.98
938	NYSE	PNNT	Fri, Oct 22, 2010	11.05	11.10	10.96	11.06
937	NYSE	PNNT	Thu, Oct 21, 2010	11.16	11.20	10.90	11.03
936	NYSE	PNNT	Wed, Oct 20, 2010	11.03	11.21	11.03	11.07
935	NYSE	PNNT	Tue, Oct 19, 2010	11.09	11.17	10.87	11.00
934	NYSE	PNNT	Mon, Oct 18, 2010	11.08	11.24	11.04	11.20
933	NYSE	PNNT	Fri, Oct 15, 2010	11.21	11.21	10.91	11.01
932	NYSE	PNNT	Thu, Oct 14, 2010	11.04	11.17	10.86	11.07
931	NYSE	PNNT	Wed, Oct 13, 2010	10.94	11.14	10.86	11.05
930	NYSE	PNNT	Tue, Oct 12, 2010	10.95	11.01	10.78	10.84
929	NYSE	PNNT	Mon, Oct 11, 2010	11.03	11.09	10.91	10.95
928	NYSE	PNNT	Fri, Oct 8, 2010	10.82	11.02	10.75	10.97
927	NYSE	PNNT	Thu, Oct 7, 2010	10.99	11.00	10.72	10.78
926	NYSE	PNNT	Wed, Oct 6, 2010	10.85	10.98	10.80	10.92
925	NYSE	PNNT	Tue, Oct 5, 2010	10.71	10.93	10.60	10.82
924	NYSE	PNNT	Mon, Oct 4, 2010	10.65	10.69	10.52	10.60
923	NYSE	PNNT	Fri, Oct 1, 2010	10.68	10.70	10.56	10.63
922	NYSE	PNNT	Thu, Sep 30, 2010	10.65	10.67	10.43	10.61
921	NYSE	PNNT	Wed, Sep 29, 2010	10.56	10.64	10.49	10.61
920	NYSE	PNNT	Tue, Sep 28, 2010	10.50	10.60	10.41	10.59
919	NYSE	PNNT	Mon, Sep 27, 2010	10.26	10.50	10.05	10.48
918	NYSE	PNNT	Fri, Sep 24, 2010	10.10	10.23	10.04	10.23
917	NYSE	PNNT	Thu, Sep 23, 2010	9.95	10.15	9.87	9.95
916	NYSE	PNNT	Wed, Sep 22, 2010	10.24	10.32	9.99	9.99
915	NYSE	PNNT	Tue, Sep 21, 2010	10.30	10.44	10.27	10.29
914	NYSE	PNNT	Mon, Sep 20, 2010	10.27	10.37	10.15	10.33
913	NYSE	PNNT	Fri, Sep 17, 2010	10.34	10.35	10.12	10.21
912	NYSE	PNNT	Thu, Sep 16, 2010	10.25	10.41	10.16	10.24
911	NYSE	PNNT	Wed, Sep 15, 2010	10.38	10.43	10.20	10.25
910	NYSE	PNNT	Tue, Sep 14, 2010	10.42	10.48	10.35	10.38
909	NYSE	PNNT	Mon, Sep 13, 2010	10.33	10.49	10.31	10.40
908	NYSE	PNNT	Fri, Sep 10, 2010	10.33	10.35	10.11	10.24
907	NYSE	PNNT	Thu, Sep 9, 2010	10.50	10.60	10.40	10.59
906	NYSE	PNNT	Wed, Sep 8, 2010	10.38	10.48	10.31	10.44
905	NYSE	PNNT	Tue, Sep 7, 2010	10.40	10.52	10.25	10.40
904	NYSE	PNNT	Fri, Sep 3, 2010	10.25	10.50	10.23	10.46
903	NYSE	PNNT	Thu, Sep 2, 2010	10.23	10.25	10.14	10.22
902	NYSE	PNNT	Wed, Sep 1, 2010	10.09	10.17	9.97	10.17
901	NYSE	PNNT	Tue, Aug 31, 2010	9.90	10.10	9.85	9.88
900	NYSE	PNNT	Mon, Aug 30, 2010	10.05	10.09	9.90	9.94
899	NYSE	PNNT	Fri, Aug 27, 2010	9.96	10.09	9.88	10.08
898	NYSE	PNNT	Thu, Aug 26, 2010	9.99	10.01	9.80	9.87
897	NYSE	PNNT	Wed, Aug 25, 2010	9.71	9.93	9.61	9.91
896	NYSE	PNNT	Tue, Aug 24, 2010	10.00	10.00	9.61	9.78
895	NYSE	PNNT	Mon, Aug 23, 2010	10.21	10.22	10.01	10.01
894	NYSE	PNNT	Fri, Aug 20, 2010	10.12	10.23	10.03	10.16
893	NYSE	PNNT	Thu, Aug 19, 2010	10.04	10.22	10.04	10.12
892	NYSE	PNNT	Wed, Aug 18, 2010	10.02	10.23	9.99	10.03
891	NYSE	PNNT	Tue, Aug 17, 2010	10.65	10.75	10.56	10.67
890	NYSE	PNNT	Mon, Aug 16, 2010	10.02	10.58	10.00	10.48
889	NYSE	PNNT	Fri, Aug 13, 2010	10.15	10.30	10.01	10.05
888	NYSE	PNNT	Thu, Aug 12, 2010	10.08	10.30	10.00	10.17
887	NYSE	PNNT	Wed, Aug 11, 2010	10.39	10.49	10.20	10.27
886	NYSE	PNNT	Tue, Aug 10, 2010	10.60	10.74	10.51	10.58
885	NYSE	PNNT	Mon, Aug 9, 2010	10.53	10.72	10.46	10.68
884	NYSE	PNNT	Fri, Aug 6, 2010	10.23	10.48	10.15	10.42
883	NYSE	PNNT	Thu, Aug 5, 2010	10.76	10.76	10.36	10.36
882	NYSE	PNNT	Wed, Aug 4, 2010	10.56	10.70	10.46	10.69
881	NYSE	PNNT	Tue, Aug 3, 2010	10.66	10.87	10.52	10.52
880	NYSE	PNNT	Mon, Aug 2, 2010	10.62	10.87	10.57	10.69
879	NYSE	PNNT	Fri, Jul 30, 2010	10.28	10.53	10.28	10.51
878	NYSE	PNNT	Thu, Jul 29, 2010	10.37	10.53	10.26	10.42
877	NYSE	PNNT	Wed, Jul 28, 2010	10.39	10.45	10.25	10.34
876	NYSE	PNNT	Tue, Jul 27, 2010	10.39	10.50	10.30	10.46
875	NYSE	PNNT	Mon, Jul 26, 2010	10.03	10.36	9.96	10.34
874	NYSE	PNNT	Fri, Jul 23, 2010	9.86	10.00	9.80	9.96
873	NYSE	PNNT	Thu, Jul 22, 2010	9.89	10.00	9.83	9.90
872	NYSE	PNNT	Wed, Jul 21, 2010	9.97	10.08	9.66	9.71
871	NYSE	PNNT	Tue, Jul 20, 2010	9.69	9.94	9.60	9.93
870	NYSE	PNNT	Mon, Jul 19, 2010	9.57	9.87	9.52	9.83
869	NYSE	PNNT	Fri, Jul 16, 2010	9.83	9.88	9.53	9.56
868	NYSE	PNNT	Thu, Jul 15, 2010	10.05	10.11	9.84	9.95
867	NYSE	PNNT	Wed, Jul 14, 2010	9.98	10.10	9.84	10.02
866	NYSE	PNNT	Tue, Jul 13, 2010	9.80	10.01	9.73	9.98
865	NYSE	PNNT	Mon, Jul 12, 2010	9.88	9.88	9.65	9.68
864	NYSE	PNNT	Fri, Jul 9, 2010	9.76	9.92	9.69	9.88
863	NYSE	PNNT	Thu, Jul 8, 2010	9.62	9.85	9.46	9.81
862	NYSE	PNNT	Wed, Jul 7, 2010	9.18	9.48	9.18	9.45
861	NYSE	PNNT	Tue, Jul 6, 2010	9.40	9.71	9.14	9.17
860	NYSE	PNNT	Fri, Jul 2, 2010	9.52	9.52	9.21	9.22
859	NYSE	PNNT	Thu, Jul 1, 2010	9.64	9.64	9.22	9.41
858	NYSE	PNNT	Wed, Jun 30, 2010	9.60	9.82	9.51	9.55
857	NYSE	PNNT	Tue, Jun 29, 2010	9.80	9.99	9.51	9.57
856	NYSE	PNNT	Mon, Jun 28, 2010	9.99	10.15	9.77	10.01
855	NYSE	PNNT	Fri, Jun 25, 2010	9.68	10.19	9.55	10.15
854	NYSE	PNNT	Thu, Jun 24, 2010	9.74	9.75	9.54	9.67
853	NYSE	PNNT	Wed, Jun 23, 2010	9.99	10.10	9.75	9.78
852	NYSE	PNNT	Tue, Jun 22, 2010	10.04	10.20	9.96	9.96
851	NYSE	PNNT	Mon, Jun 21, 2010	10.61	10.69	10.37	10.38
850	NYSE	PNNT	Fri, Jun 18, 2010	10.35	10.49	10.27	10.47
849	NYSE	PNNT	Thu, Jun 17, 2010	10.50	10.52	10.30	10.33
848	NYSE	PNNT	Wed, Jun 16, 2010	10.36	10.53	10.22	10.48
847	NYSE	PNNT	Tue, Jun 15, 2010	10.31	10.50	10.15	10.43
846	NYSE	PNNT	Mon, Jun 14, 2010	10.16	10.37	10.09	10.23
845	NYSE	PNNT	Fri, Jun 11, 2010	9.76	10.00	9.70	9.99
844	NYSE	PNNT	Thu, Jun 10, 2010	9.76	9.88	9.51	9.88
843	NYSE	PNNT	Wed, Jun 9, 2010	9.50	9.66	9.42	9.49
842	NYSE	PNNT	Tue, Jun 8, 2010	9.48	9.52	9.25	9.40
841	NYSE	PNNT	Mon, Jun 7, 2010	9.85	9.92	9.45	9.46
840	NYSE	PNNT	Fri, Jun 4, 2010	9.91	10.02	9.68	9.69
839	NYSE	PNNT	Thu, Jun 3, 2010	10.12	10.25	9.97	10.13
838	NYSE	PNNT	Wed, Jun 2, 2010	9.78	10.10	9.77	10.10
837	NYSE	PNNT	Tue, Jun 1, 2010	9.99	10.00	9.66	9.66
836	NYSE	PNNT	Fri, May 28, 2010	10.38	10.44	9.99	10.03
835	NYSE	PNNT	Thu, May 27, 2010	10.05	10.40	9.97	10.37
834	NYSE	PNNT	Wed, May 26, 2010	9.51	9.95	9.51	9.89
833	NYSE	PNNT	Tue, May 25, 2010	9.28	9.46	9.06	9.43
832	NYSE	PNNT	Mon, May 24, 2010	9.59	9.91	9.49	9.52
831	NYSE	PNNT	Fri, May 21, 2010	9.35	9.97	9.15	9.58
830	NYSE	PNNT	Thu, May 20, 2010	9.86	9.86	9.49	9.51
829	NYSE	PNNT	Wed, May 19, 2010	9.75	10.11	9.70	10.11
828	NYSE	PNNT	Tue, May 18, 2010	10.23	10.38	9.77	9.80
827	NYSE	PNNT	Mon, May 17, 2010	10.13	10.29	9.80	10.06
826	NYSE	PNNT	Fri, May 14, 2010	10.41	10.41	9.97	10.09
825	NYSE	PNNT	Thu, May 13, 2010	10.37	10.53	10.26	10.46
824	NYSE	PNNT	Wed, May 12, 2010	10.11	10.40	10.03	10.35
823	NYSE	PNNT	Tue, May 11, 2010	9.90	10.45	9.79	10.03
822	NYSE	PNNT	Mon, May 10, 2010	9.70	10.49	9.67	9.85
821	NYSE	PNNT	Fri, May 7, 2010	9.64	9.73	8.90	9.02
820	NYSE	PNNT	Thu, May 6, 2010	10.40	10.40	8.09	9.47
819	NYSE	PNNT	Wed, May 5, 2010	10.80	10.82	10.40	10.41
818	NYSE	PNNT	Tue, May 4, 2010	11.01	11.01	10.76	10.86
817	NYSE	PNNT	Mon, May 3, 2010	10.93	11.09	10.65	11.06
816	NYSE	PNNT	Fri, Apr 30, 2010	11.27	11.29	10.94	10.94
815	NYSE	PNNT	Thu, Apr 29, 2010	11.13	11.33	10.76	11.25
814	NYSE	PNNT	Wed, Apr 28, 2010	11.25	11.50	11.10	11.35
813	NYSE	PNNT	Tue, Apr 27, 2010	11.86	11.88	11.05	11.11
812	NYSE	PNNT	Mon, Apr 26, 2010	11.79	12.01	11.75	11.84
811	NYSE	PNNT	Fri, Apr 23, 2010	11.54	11.75	11.50	11.71
810	NYSE	PNNT	Thu, Apr 22, 2010	11.23	11.53	11.15	11.52
809	NYSE	PNNT	Wed, Apr 21, 2010	11.31	11.36	11.14	11.30
808	NYSE	PNNT	Tue, Apr 20, 2010	11.02	11.26	10.97	11.26
807	NYSE	PNNT	Mon, Apr 19, 2010	10.85	11.02	10.70	10.97
806	NYSE	PNNT	Fri, Apr 16, 2010	11.12	11.19	10.81	10.95
805	NYSE	PNNT	Thu, Apr 15, 2010	11.07	11.12	10.93	11.12
804	NYSE	PNNT	Wed, Apr 14, 2010	10.95	11.05	10.90	11.05
803	NYSE	PNNT	Tue, Apr 13, 2010	10.89	10.92	10.84	10.90
802	NYSE	PNNT	Mon, Apr 12, 2010	10.76	10.92	10.70	10.87
801	NYSE	PNNT	Fri, Apr 9, 2010	10.79	10.79	10.65	10.72
800	NYSE	PNNT	Thu, Apr 8, 2010	10.71	10.78	10.62	10.72
799	NYSE	PNNT	Wed, Apr 7, 2010	10.63	10.74	10.55	10.63
798	NYSE	PNNT	Tue, Apr 6, 2010	10.54	10.66	10.45	10.62
797	NYSE	PNNT	Mon, Apr 5, 2010	10.36	10.60	10.36	10.53
796	NYSE	PNNT	Thu, Apr 1, 2010	10.48	10.48	10.26	10.33
795	NYSE	PNNT	Wed, Mar 31, 2010	10.50	10.53	10.31	10.37
794	NYSE	PNNT	Tue, Mar 30, 2010	10.50	10.52	10.30	10.51
793	NYSE	PNNT	Mon, Mar 29, 2010	10.58	10.62	10.44	10.48
792	NYSE	PNNT	Fri, Mar 26, 2010	10.51	10.62	10.44	10.51
791	NYSE	PNNT	Thu, Mar 25, 2010	10.67	10.70	10.44	10.47
790	NYSE	PNNT	Wed, Mar 24, 2010	10.55	10.72	10.52	10.62
789	NYSE	PNNT	Tue, Mar 23, 2010	10.50	10.55	10.07	10.51
788	NYSE	PNNT	Mon, Mar 22, 2010	10.64	10.88	10.58	10.76
787	NYSE	PNNT	Fri, Mar 19, 2010	10.85	10.87	10.58	10.59
786	NYSE	PNNT	Thu, Mar 18, 2010	10.80	10.90	10.75	10.77
785	NYSE	PNNT	Wed, Mar 17, 2010	10.70	10.89	10.64	10.74
784	NYSE	PNNT	Tue, Mar 16, 2010	10.78	10.80	10.60	10.63
783	NYSE	PNNT	Mon, Mar 15, 2010	10.73	10.77	10.55	10.67
782	NYSE	PNNT	Fri, Mar 12, 2010	10.79	10.83	10.60	10.67
781	NYSE	PNNT	Thu, Mar 11, 2010	10.53	10.79	10.46	10.71
780	NYSE	PNNT	Wed, Mar 10, 2010	10.42	10.54	10.37	10.50
779	NYSE	PNNT	Tue, Mar 9, 2010	10.38	10.50	10.20	10.39
778	NYSE	PNNT	Mon, Mar 8, 2010	10.49	10.49	10.30	10.36
777	NYSE	PNNT	Fri, Mar 5, 2010	9.98	10.35	9.95	10.30
776	NYSE	PNNT	Thu, Mar 4, 2010	9.76	9.95	9.76	9.92
775	NYSE	PNNT	Wed, Mar 3, 2010	9.81	10.00	9.70	9.71
774	NYSE	PNNT	Tue, Mar 2, 2010	10.20	10.40	10.09	10.17
773	NYSE	PNNT	Mon, Mar 1, 2010	10.37	10.79	10.37	10.74
772	NYSE	PNNT	Fri, Feb 26, 2010	10.24	10.46	10.20	10.20
771	NYSE	PNNT	Thu, Feb 25, 2010	10.18	10.24	10.01	10.22
770	NYSE	PNNT	Wed, Feb 24, 2010	10.58	10.74	10.20	10.26
769	NYSE	PNNT	Tue, Feb 23, 2010	10.68	10.76	10.16	10.50
768	NYSE	PNNT	Mon, Feb 22, 2010	10.37	10.62	10.36	10.56
767	NYSE	PNNT	Fri, Feb 19, 2010	10.27	10.40	10.10	10.35
766	NYSE	PNNT	Thu, Feb 18, 2010	10.06	10.38	9.95	10.27
765	NYSE	PNNT	Wed, Feb 17, 2010	10.12	10.22	10.00	10.10
764	NYSE	PNNT	Tue, Feb 16, 2010	9.63	9.95	9.60	9.91
763	NYSE	PNNT	Fri, Feb 12, 2010	9.43	9.55	9.37	9.48
762	NYSE	PNNT	Thu, Feb 11, 2010	9.43	9.68	9.37	9.50
761	NYSE	PNNT	Wed, Feb 10, 2010	9.31	9.50	9.30	9.42
760	NYSE	PNNT	Tue, Feb 9, 2010	9.41	9.47	9.25	9.33
759	NYSE	PNNT	Mon, Feb 8, 2010	9.08	9.36	9.08	9.23
758	NYSE	PNNT	Fri, Feb 5, 2010	8.95	9.06	8.86	9.02
757	NYSE	PNNT	Thu, Feb 4, 2010	9.15	9.17	8.87	8.88
756	NYSE	PNNT	Wed, Feb 3, 2010	9.08	9.21	9.02	9.10
755	NYSE	PNNT	Tue, Feb 2, 2010	9.30	9.30	8.99	9.07
754	NYSE	PNNT	Mon, Feb 1, 2010	9.14	9.31	8.96	9.18
753	NYSE	PNNT	Fri, Jan 29, 2010	9.20	9.20	8.84	9.05
752	NYSE	PNNT	Thu, Jan 28, 2010	9.40	9.40	9.01	9.13
751	NYSE	PNNT	Wed, Jan 27, 2010	9.28	9.42	9.18	9.30
750	NYSE	PNNT	Tue, Jan 26, 2010	9.50	9.63	9.30	9.33
749	NYSE	PNNT	Mon, Jan 25, 2010	9.51	9.65	9.46	9.52
748	NYSE	PNNT	Fri, Jan 22, 2010	9.65	9.85	9.45	9.47
747	NYSE	PNNT	Thu, Jan 21, 2010	9.77	9.81	9.56	9.62
746	NYSE	PNNT	Wed, Jan 20, 2010	9.75	9.85	9.65	9.71
745	NYSE	PNNT	Tue, Jan 19, 2010	9.64	9.85	9.64	9.81
744	NYSE	PNNT	Fri, Jan 15, 2010	9.50	9.74	9.40	9.58
743	NYSE	PNNT	Thu, Jan 14, 2010	9.63	9.69	9.51	9.64
742	NYSE	PNNT	Wed, Jan 13, 2010	9.53	9.67	9.37	9.60
741	NYSE	PNNT	Tue, Jan 12, 2010	9.44	9.59	9.37	9.49
740	NYSE	PNNT	Mon, Jan 11, 2010	9.45	9.60	9.41	9.47
739	NYSE	PNNT	Fri, Jan 8, 2010	9.23	9.44	9.10	9.44
738	NYSE	PNNT	Thu, Jan 7, 2010	9.25	9.31	9.10	9.19
737	NYSE	PNNT	Wed, Jan 6, 2010	9.26	9.39	9.18	9.23
736	NYSE	PNNT	Tue, Jan 5, 2010	9.18	9.36	9.06	9.26
735	NYSE	PNNT	Mon, Jan 4, 2010	8.99	9.18	8.96	9.17
734	NYSE	PNNT	Thu, Dec 31, 2009	8.98	9.00	8.90	8.92
733	NYSE	PNNT	Wed, Dec 30, 2009	8.98	9.00	8.90	8.98
732	NYSE	PNNT	Tue, Dec 29, 2009	8.94	9.00	8.89	9.00
731	NYSE	PNNT	Mon, Dec 28, 2009	8.94	8.98	8.84	8.91
730	NYSE	PNNT	Thu, Dec 24, 2009	8.99	8.99	8.84	8.88
729	NYSE	PNNT	Wed, Dec 23, 2009	8.95	9.00	8.84	8.96
728	NYSE	PNNT	Tue, Dec 22, 2009	9.00	9.04	8.84	8.90
727	NYSE	PNNT	Mon, Dec 21, 2009	9.12	9.20	9.04	9.15
726	NYSE	PNNT	Fri, Dec 18, 2009	9.01	9.15	8.92	9.12
725	NYSE	PNNT	Thu, Dec 17, 2009	9.06	9.10	8.96	8.96
724	NYSE	PNNT	Wed, Dec 16, 2009	9.04	9.10	8.95	9.06
723	NYSE	PNNT	Tue, Dec 15, 2009	9.00	9.05	8.90	8.93
722	NYSE	PNNT	Mon, Dec 14, 2009	9.04	9.09	8.96	8.98
721	NYSE	PNNT	Fri, Dec 11, 2009	8.97	9.00	8.81	8.97
720	NYSE	PNNT	Thu, Dec 10, 2009	8.98	9.03	8.83	8.87
719	NYSE	PNNT	Wed, Dec 9, 2009	8.92	9.02	8.82	8.91
718	NYSE	PNNT	Tue, Dec 8, 2009	8.93	9.01	8.85	8.89
717	NYSE	PNNT	Mon, Dec 7, 2009	8.94	9.05	8.85	8.96
716	NYSE	PNNT	Fri, Dec 4, 2009	8.86	9.00	8.84	8.93
715	NYSE	PNNT	Thu, Dec 3, 2009	8.75	9.05	8.58	8.62
714	NYSE	PNNT	Wed, Dec 2, 2009	8.79	9.00	8.65	8.67
713	NYSE	PNNT	Tue, Dec 1, 2009	8.61	8.75	8.51	8.75
712	NYSE	PNNT	Mon, Nov 30, 2009	8.29	8.50	8.10	8.48
711	NYSE	PNNT	Fri, Nov 27, 2009	8.25	8.45	8.18	8.25
710	NYSE	PNNT	Wed, Nov 25, 2009	8.56	8.56	8.40	8.45
709	NYSE	PNNT	Tue, Nov 24, 2009	8.51	8.60	8.23	8.45
708	NYSE	PNNT	Mon, Nov 23, 2009	8.26	8.54	8.25	8.50
707	NYSE	PNNT	Fri, Nov 20, 2009	8.32	8.40	8.07	8.09
706	NYSE	PNNT	Thu, Nov 19, 2009	8.19	8.39	8.17	8.36
705	NYSE	PNNT	Wed, Nov 18, 2009	8.16	8.18	8.06	8.11
704	NYSE	PNNT	Tue, Nov 17, 2009	7.87	8.20	7.81	8.15
703	NYSE	PNNT	Mon, Nov 16, 2009	7.76	7.90	7.76	7.87
702	NYSE	PNNT	Fri, Nov 13, 2009	7.72	7.78	7.49	7.65
701	NYSE	PNNT	Thu, Nov 12, 2009	7.96	8.09	7.63	7.66
700	NYSE	PNNT	Wed, Nov 11, 2009	7.90	7.97	7.65	7.95
699	NYSE	PNNT	Tue, Nov 10, 2009	7.85	7.90	7.60	7.75
698	NYSE	PNNT	Mon, Nov 9, 2009	7.86	8.15	7.81	7.91
697	NYSE	PNNT	Fri, Nov 6, 2009	7.80	7.92	7.70	7.76
696	NYSE	PNNT	Thu, Nov 5, 2009	7.69	7.98	7.67	7.90
695	NYSE	PNNT	Wed, Nov 4, 2009	7.95	7.95	7.55	7.63
694	NYSE	PNNT	Tue, Nov 3, 2009	7.67	7.94	7.61	7.92
693	NYSE	PNNT	Mon, Nov 2, 2009	7.81	7.95	7.49	7.72
692	NYSE	PNNT	Fri, Oct 30, 2009	8.24	8.26	7.70	7.73
691	NYSE	PNNT	Thu, Oct 29, 2009	8.04	8.48	8.04	8.34
690	NYSE	PNNT	Wed, Oct 28, 2009	8.41	8.41	7.89	7.97
689	NYSE	PNNT	Tue, Oct 27, 2009	8.12	8.24	8.00	8.11
688	NYSE	PNNT	Mon, Oct 26, 2009	8.15	8.22	8.01	8.10
687	NYSE	PNNT	Fri, Oct 23, 2009	8.38	8.43	8.09	8.17
686	NYSE	PNNT	Thu, Oct 22, 2009	8.03	8.45	7.99	8.40
685	NYSE	PNNT	Wed, Oct 21, 2009	8.15	8.30	8.00	8.00
684	NYSE	PNNT	Tue, Oct 20, 2009	8.40	8.45	8.07	8.15
683	NYSE	PNNT	Mon, Oct 19, 2009	8.45	8.45	8.31	8.41
682	NYSE	PNNT	Fri, Oct 16, 2009	8.40	8.45	8.27	8.39
681	NYSE	PNNT	Thu, Oct 15, 2009	8.29	8.45	8.19	8.44
680	NYSE	PNNT	Wed, Oct 14, 2009	8.24	8.38	8.23	8.29
679	NYSE	PNNT	Tue, Oct 13, 2009	8.10	8.14	8.01	8.13
678	NYSE	PNNT	Mon, Oct 12, 2009	8.27	8.43	8.05	8.09
677	NYSE	PNNT	Fri, Oct 9, 2009	8.34	8.38	8.17	8.26
676	NYSE	PNNT	Thu, Oct 8, 2009	8.40	8.42	8.29	8.30
675	NYSE	PNNT	Wed, Oct 7, 2009	8.32	8.33	8.21	8.30
674	NYSE	PNNT	Tue, Oct 6, 2009	8.38	8.38	8.08	8.35
673	NYSE	PNNT	Mon, Oct 5, 2009	8.19	8.33	8.03	8.33
672	NYSE	PNNT	Fri, Oct 2, 2009	7.74	8.16	7.74	8.04
671	NYSE	PNNT	Thu, Oct 1, 2009	8.16	8.17	7.73	7.78
670	NYSE	PNNT	Wed, Sep 30, 2009	8.03	8.30	8.02	8.11
669	NYSE	PNNT	Tue, Sep 29, 2009	8.35	8.40	7.99	7.99
668	NYSE	PNNT	Mon, Sep 28, 2009	8.19	8.45	8.13	8.35
667	NYSE	PNNT	Fri, Sep 25, 2009	8.22	8.30	8.06	8.10
666	NYSE	PNNT	Thu, Sep 24, 2009	8.00	8.48	7.90	8.44
665	NYSE	PNNT	Wed, Sep 23, 2009	8.77	8.98	8.32	8.41
664	NYSE	PNNT	Tue, Sep 22, 2009	9.06	9.10	8.99	9.05
663	NYSE	PNNT	Mon, Sep 21, 2009	9.00	9.10	8.98	9.01
662	NYSE	PNNT	Fri, Sep 18, 2009	8.96	9.06	8.90	9.06
661	NYSE	PNNT	Thu, Sep 17, 2009	9.05	9.05	8.85	8.92
660	NYSE	PNNT	Wed, Sep 16, 2009	8.85	9.05	8.85	9.05
659	NYSE	PNNT	Tue, Sep 15, 2009	8.79	9.00	8.53	8.84
658	NYSE	PNNT	Mon, Sep 14, 2009	8.82	8.94	8.40	8.84
657	NYSE	PNNT	Fri, Sep 11, 2009	8.97	8.97	8.76	8.87
656	NYSE	PNNT	Thu, Sep 10, 2009	8.76	8.99	8.42	8.97
655	NYSE	PNNT	Wed, Sep 9, 2009	8.21	8.75	8.15	8.74
654	NYSE	PNNT	Tue, Sep 8, 2009	8.28	8.33	8.07	8.30
653	NYSE	PNNT	Fri, Sep 4, 2009	8.11	8.29	7.92	8.20
652	NYSE	PNNT	Thu, Sep 3, 2009	8.13	8.13	7.73	8.07
651	NYSE	PNNT	Wed, Sep 2, 2009	8.06	8.29	7.99	8.20
650	NYSE	PNNT	Tue, Sep 1, 2009	8.31	8.60	7.91	8.05
649	NYSE	PNNT	Mon, Aug 31, 2009	8.14	8.48	8.14	8.35
648	NYSE	PNNT	Fri, Aug 28, 2009	8.62	8.75	8.12	8.21
647	NYSE	PNNT	Thu, Aug 27, 2009	8.89	8.89	8.36	8.50
646	NYSE	PNNT	Wed, Aug 26, 2009	9.00	9.02	8.88	8.96
645	NYSE	PNNT	Tue, Aug 25, 2009	8.83	9.00	8.80	8.98
644	NYSE	PNNT	Mon, Aug 24, 2009	8.46	8.81	8.42	8.81
643	NYSE	PNNT	Fri, Aug 21, 2009	8.53	8.53	8.00	8.46
642	NYSE	PNNT	Thu, Aug 20, 2009	8.35	8.48	8.17	8.36
641	NYSE	PNNT	Wed, Aug 19, 2009	8.42	8.49	7.93	8.38
640	NYSE	PNNT	Tue, Aug 18, 2009	8.00	8.74	7.81	8.53
639	NYSE	PNNT	Mon, Aug 17, 2009	8.04	8.04	7.48	7.94
638	NYSE	PNNT	Fri, Aug 14, 2009	8.77	8.90	8.17	8.23
637	NYSE	PNNT	Thu, Aug 13, 2009	9.02	9.03	8.47	8.82
636	NYSE	PNNT	Wed, Aug 12, 2009	8.63	9.10	8.49	8.96
635	NYSE	PNNT	Tue, Aug 11, 2009	8.83	9.04	8.38	8.60
634	NYSE	PNNT	Mon, Aug 10, 2009	9.20	9.48	8.68	8.86
633	NYSE	PNNT	Fri, Aug 7, 2009	8.54	9.07	8.31	8.99
632	NYSE	PNNT	Thu, Aug 6, 2009	8.02	8.18	7.82	8.12
631	NYSE	PNNT	Wed, Aug 5, 2009	8.56	8.57	7.77	7.90
630	NYSE	PNNT	Tue, Aug 4, 2009	8.43	8.69	8.30	8.53
629	NYSE	PNNT	Mon, Aug 3, 2009	8.35	8.53	8.30	8.53
628	NYSE	PNNT	Fri, Jul 31, 2009	8.21	8.36	8.11	8.28
627	NYSE	PNNT	Thu, Jul 30, 2009	8.02	8.61	7.94	8.28
626	NYSE	PNNT	Wed, Jul 29, 2009	7.70	7.97	7.53	7.92
625	NYSE	PNNT	Tue, Jul 28, 2009	7.48	7.81	7.46	7.81
624	NYSE	PNNT	Mon, Jul 27, 2009	7.66	7.66	7.28	7.57
623	NYSE	PNNT	Fri, Jul 24, 2009	7.52	7.65	7.32	7.60
622	NYSE	PNNT	Thu, Jul 23, 2009	7.25	7.52	7.13	7.47
621	NYSE	PNNT	Wed, Jul 22, 2009	6.94	7.30	6.94	7.28
620	NYSE	PNNT	Tue, Jul 21, 2009	7.21	7.21	6.94	7.02
619	NYSE	PNNT	Mon, Jul 20, 2009	7.30	7.40	7.09	7.18
618	NYSE	PNNT	Fri, Jul 17, 2009	7.43	7.43	7.07	7.29
617	NYSE	PNNT	Thu, Jul 16, 2009	7.05	7.45	6.98	7.41
616	NYSE	PNNT	Wed, Jul 15, 2009	7.08	7.20	6.96	7.09
615	NYSE	PNNT	Tue, Jul 14, 2009	6.62	7.08	6.62	7.04
614	NYSE	PNNT	Mon, Jul 13, 2009	6.62	6.95	6.46	6.62
613	NYSE	PNNT	Fri, Jul 10, 2009	6.49	6.81	6.49	6.57
612	NYSE	PNNT	Thu, Jul 9, 2009	6.31	6.65	6.10	6.51
611	NYSE	PNNT	Wed, Jul 8, 2009	6.81	6.99	5.99	6.28
610	NYSE	PNNT	Tue, Jul 7, 2009	7.06	7.06	6.75	6.75
609	NYSE	PNNT	Mon, Jul 6, 2009	7.21	7.21	6.82	7.03
608	NYSE	PNNT	Thu, Jul 2, 2009	7.30	7.45	7.05	7.25
607	NYSE	PNNT	Wed, Jul 1, 2009	7.21	7.46	7.02	7.45
606	NYSE	PNNT	Tue, Jun 30, 2009	6.98	7.25	6.75	7.10
605	NYSE	PNNT	Mon, Jun 29, 2009	7.26	7.33	6.87	7.02
604	NYSE	PNNT	Fri, Jun 26, 2009	7.22	7.32	7.16	7.25
603	NYSE	PNNT	Thu, Jun 25, 2009	6.82	7.25	6.82	7.21
602	NYSE	PNNT	Wed, Jun 24, 2009	6.73	7.03	6.71	6.91
601	NYSE	PNNT	Tue, Jun 23, 2009	6.45	6.88	6.30	6.64
600	NYSE	PNNT	Mon, Jun 22, 2009	7.40	7.40	6.40	6.42
599	NYSE	PNNT	Fri, Jun 19, 2009	7.56	7.61	7.29	7.57
598	NYSE	PNNT	Thu, Jun 18, 2009	7.26	7.53	7.26	7.45
597	NYSE	PNNT	Wed, Jun 17, 2009	7.17	7.29	7.01	7.26
596	NYSE	PNNT	Tue, Jun 16, 2009	7.25	7.27	6.75	7.19
595	NYSE	PNNT	Mon, Jun 15, 2009	7.50	7.50	7.12	7.21
594	NYSE	PNNT	Fri, Jun 12, 2009	7.29	7.58	7.16	7.54
593	NYSE	PNNT	Thu, Jun 11, 2009	7.65	7.90	7.15	7.33
592	NYSE	PNNT	Wed, Jun 10, 2009	7.62	7.69	7.48	7.60
591	NYSE	PNNT	Tue, Jun 9, 2009	7.60	7.73	7.45	7.56
590	NYSE	PNNT	Mon, Jun 8, 2009	7.50	7.79	7.35	7.53
589	NYSE	PNNT	Fri, Jun 5, 2009	7.71	7.72	7.47	7.48
588	NYSE	PNNT	Thu, Jun 4, 2009	7.55	7.76	7.53	7.65
587	NYSE	PNNT	Wed, Jun 3, 2009	7.40	7.54	7.35	7.53
586	NYSE	PNNT	Tue, Jun 2, 2009	7.20	7.53	6.91	7.42
585	NYSE	PNNT	Mon, Jun 1, 2009	6.98	7.28	6.81	7.22
584	NYSE	PNNT	Fri, May 29, 2009	6.82	6.84	6.62	6.80
583	NYSE	PNNT	Thu, May 28, 2009	6.50	7.17	6.33	6.77
582	NYSE	PNNT	Wed, May 27, 2009	6.83	6.98	6.40	6.42
581	NYSE	PNNT	Tue, May 26, 2009	6.43	7.02	6.41	6.91
580	NYSE	PNNT	Fri, May 22, 2009	6.42	6.60	6.31	6.43
579	NYSE	PNNT	Thu, May 21, 2009	6.23	6.65	6.23	6.35
578	NYSE	PNNT	Wed, May 20, 2009	6.15	6.63	6.15	6.29
577	NYSE	PNNT	Tue, May 19, 2009	5.99	6.17	5.83	6.09
576	NYSE	PNNT	Mon, May 18, 2009	5.66	5.98	5.66	5.93
575	NYSE	PNNT	Fri, May 15, 2009	5.66	5.83	5.27	5.50
574	NYSE	PNNT	Thu, May 14, 2009	5.57	5.77	5.46	5.62
573	NYSE	PNNT	Wed, May 13, 2009	5.93	6.03	5.55	5.58
572	NYSE	PNNT	Tue, May 12, 2009	5.97	6.09	5.92	6.02
571	NYSE	PNNT	Mon, May 11, 2009	6.15	6.26	5.90	5.90
570	NYSE	PNNT	Fri, May 8, 2009	5.78	6.26	5.76	6.15
569	NYSE	PNNT	Thu, May 7, 2009	5.40	5.85	5.39	5.75
568	NYSE	PNNT	Wed, May 6, 2009	5.45	5.47	5.16	5.18
567	NYSE	PNNT	Tue, May 5, 2009	5.26	5.62	5.25	5.27
566	NYSE	PNNT	Mon, May 4, 2009	5.42	5.54	5.20	5.26
565	NYSE	PNNT	Fri, May 1, 2009	5.46	5.54	5.30	5.37
564	NYSE	PNNT	Thu, Apr 30, 2009	5.35	5.51	5.25	5.49
563	NYSE	PNNT	Wed, Apr 29, 2009	5.15	5.27	4.95	5.27
562	NYSE	PNNT	Tue, Apr 28, 2009	4.54	5.10	4.52	5.08
561	NYSE	PNNT	Mon, Apr 27, 2009	4.79	4.79	4.58	4.58
560	NYSE	PNNT	Fri, Apr 24, 2009	4.67	5.02	4.58	4.93
559	NYSE	PNNT	Thu, Apr 23, 2009	4.91	4.99	4.56	4.63
558	NYSE	PNNT	Wed, Apr 22, 2009	4.87	5.04	4.80	4.89
557	NYSE	PNNT	Tue, Apr 21, 2009	4.79	4.99	4.70	4.98
556	NYSE	PNNT	Mon, Apr 20, 2009	4.76	4.95	4.62	4.83
555	NYSE	PNNT	Fri, Apr 17, 2009	4.72	4.94	4.36	4.91
554	NYSE	PNNT	Thu, Apr 16, 2009	4.39	4.74	4.35	4.70
553	NYSE	PNNT	Wed, Apr 15, 2009	4.39	4.39	4.24	4.35
552	NYSE	PNNT	Tue, Apr 14, 2009	4.61	4.72	4.40	4.41
551	NYSE	PNNT	Mon, Apr 13, 2009	4.71	4.81	4.54	4.72
550	NYSE	PNNT	Thu, Apr 9, 2009	4.42	4.79	4.40	4.77
549	NYSE	PNNT	Wed, Apr 8, 2009	4.19	4.43	4.18	4.43
548	NYSE	PNNT	Tue, Apr 7, 2009	4.23	4.40	4.11	4.12
547	NYSE	PNNT	Mon, Apr 6, 2009	4.25	4.36	4.20	4.29
546	NYSE	PNNT	Fri, Apr 3, 2009	4.14	4.41	4.12	4.26
545	NYSE	PNNT	Thu, Apr 2, 2009	3.95	4.24	3.91	4.17
544	NYSE	PNNT	Wed, Apr 1, 2009	3.70	3.89	3.45	3.85
543	NYSE	PNNT	Tue, Mar 31, 2009	3.16	3.76	3.16	3.75
542	NYSE	PNNT	Mon, Mar 30, 2009	3.31	3.35	3.07	3.10
541	NYSE	PNNT	Fri, Mar 27, 2009	3.62	3.62	3.36	3.36
540	NYSE	PNNT	Thu, Mar 26, 2009	3.39	3.61	3.39	3.61
539	NYSE	PNNT	Wed, Mar 25, 2009	3.32	3.48	3.16	3.34
538	NYSE	PNNT	Tue, Mar 24, 2009	3.33	3.44	3.27	3.33
537	NYSE	PNNT	Mon, Mar 23, 2009	3.27	3.44	3.12	3.37
536	NYSE	PNNT	Fri, Mar 20, 2009	3.63	3.63	3.18	3.18
535	NYSE	PNNT	Thu, Mar 19, 2009	3.74	3.75	3.53	3.69
534	NYSE	PNNT	Wed, Mar 18, 2009	3.69	3.77	3.67	3.75
533	NYSE	PNNT	Tue, Mar 17, 2009	3.53	3.75	3.51	3.74
532	NYSE	PNNT	Mon, Mar 16, 2009	3.50	3.67	3.50	3.54
531	NYSE	PNNT	Fri, Mar 13, 2009	3.59	3.68	3.40	3.45
530	NYSE	PNNT	Thu, Mar 12, 2009	3.15	3.64	3.15	3.58
529	NYSE	PNNT	Wed, Mar 11, 2009	3.05	3.20	3.05	3.18
528	NYSE	PNNT	Tue, Mar 10, 2009	3.00	3.22	2.84	3.12
527	NYSE	PNNT	Mon, Mar 9, 2009	2.97	3.09	2.89	2.90
526	NYSE	PNNT	Fri, Mar 6, 2009	2.98	3.09	2.89	2.99
525	NYSE	PNNT	Thu, Mar 5, 2009	3.09	3.28	2.92	2.95
524	NYSE	PNNT	Wed, Mar 4, 2009	3.03	3.20	3.00	3.19
523	NYSE	PNNT	Tue, Mar 3, 2009	3.05	3.10	2.96	2.97
522	NYSE	PNNT	Mon, Mar 2, 2009	2.95	3.14	2.95	2.98
521	NYSE	PNNT	Fri, Feb 27, 2009	3.02	3.50	3.00	3.00
520	NYSE	PNNT	Thu, Feb 26, 2009	3.26	3.40	3.08	3.08
519	NYSE	PNNT	Wed, Feb 25, 2009	3.15	3.33	3.04	3.24
518	NYSE	PNNT	Tue, Feb 24, 2009	2.99	3.16	2.95	3.14
517	NYSE	PNNT	Mon, Feb 23, 2009	2.91	3.01	2.91	2.95
516	NYSE	PNNT	Fri, Feb 20, 2009	2.82	2.95	2.62	2.86
515	NYSE	PNNT	Thu, Feb 19, 2009	2.83	3.04	2.50	2.87
514	NYSE	PNNT	Wed, Feb 18, 2009	2.70	2.92	2.57	2.78
513	NYSE	PNNT	Tue, Feb 17, 2009	2.54	2.81	2.53	2.72
512	NYSE	PNNT	Fri, Feb 13, 2009	2.70	2.76	2.61	2.64
511	NYSE	PNNT	Thu, Feb 12, 2009	2.66	2.77	2.66	2.69
510	NYSE	PNNT	Wed, Feb 11, 2009	2.80	3.14	2.67	2.68
509	NYSE	PNNT	Tue, Feb 10, 2009	2.99	3.03	2.75	2.77
508	NYSE	PNNT	Mon, Feb 9, 2009	3.01	3.14	2.85	2.96
507	NYSE	PNNT	Fri, Feb 6, 2009	3.22	3.25	2.95	3.03
506	NYSE	PNNT	Thu, Feb 5, 2009	2.85	3.17	2.85	3.00
505	NYSE	PNNT	Wed, Feb 4, 2009	3.28	3.28	2.84	2.85
504	NYSE	PNNT	Tue, Feb 3, 2009	3.21	3.26	3.10	3.13
503	NYSE	PNNT	Mon, Feb 2, 2009	3.12	3.21	3.09	3.17
502	NYSE	PNNT	Fri, Jan 30, 2009	3.18	3.24	3.10	3.13
501	NYSE	PNNT	Thu, Jan 29, 2009	3.16	3.29	3.16	3.17
500	NYSE	PNNT	Wed, Jan 28, 2009	3.39	3.55	3.37	3.48
499	NYSE	PNNT	Tue, Jan 27, 2009	3.22	3.44	3.20	3.33
498	NYSE	PNNT	Mon, Jan 26, 2009	3.14	3.30	3.11	3.22
497	NYSE	PNNT	Fri, Jan 23, 2009	3.24	3.36	3.11	3.14
496	NYSE	PNNT	Thu, Jan 22, 2009	3.65	3.70	3.45	3.45
495	NYSE	PNNT	Wed, Jan 21, 2009	3.22	3.82	3.14	3.76
494	NYSE	PNNT	Tue, Jan 20, 2009	3.60	3.60	3.17	3.17
493	NYSE	PNNT	Fri, Jan 16, 2009	3.91	3.91	3.55	3.65
492	NYSE	PNNT	Thu, Jan 15, 2009	3.63	3.96	3.44	3.88
491	NYSE	PNNT	Wed, Jan 14, 2009	3.76	3.87	3.58	3.60
490	NYSE	PNNT	Tue, Jan 13, 2009	3.75	3.94	3.68	3.87
489	NYSE	PNNT	Mon, Jan 12, 2009	3.84	4.05	3.71	3.78
488	NYSE	PNNT	Fri, Jan 9, 2009	4.01	4.19	3.84	3.87
487	NYSE	PNNT	Thu, Jan 8, 2009	3.95	4.15	3.95	4.05
486	NYSE	PNNT	Wed, Jan 7, 2009	3.91	4.10	3.81	4.03
485	NYSE	PNNT	Tue, Jan 6, 2009	3.89	4.21	3.88	3.99
484	NYSE	PNNT	Mon, Jan 5, 2009	3.97	4.24	3.80	3.83
483	NYSE	PNNT	Fri, Jan 2, 2009	3.69	4.22	3.61	3.89
482	NYSE	PNNT	Wed, Dec 31, 2008	3.56	4.07	3.44	3.61
481	NYSE	PNNT	Tue, Dec 30, 2008	3.40	3.58	3.30	3.55
480	NYSE	PNNT	Mon, Dec 29, 2008	3.75	3.85	3.30	3.34
479	NYSE	PNNT	Fri, Dec 26, 2008	3.81	3.86	3.59	3.75
478	NYSE	PNNT	Wed, Dec 24, 2008	3.42	3.85	3.38	3.78
477	NYSE	PNNT	Tue, Dec 23, 2008	3.55	3.57	3.21	3.42
476	NYSE	PNNT	Mon, Dec 22, 2008	3.95	3.98	3.14	3.39
475	NYSE	PNNT	Fri, Dec 19, 2008	3.45	4.10	3.45	3.94
474	NYSE	PNNT	Thu, Dec 18, 2008	3.74	3.90	3.66	3.70
473	NYSE	PNNT	Wed, Dec 17, 2008	3.50	3.83	3.50	3.67
472	NYSE	PNNT	Tue, Dec 16, 2008	3.57	3.65	3.29	3.59
471	NYSE	PNNT	Mon, Dec 15, 2008	3.61	3.85	3.38	3.47
470	NYSE	PNNT	Fri, Dec 12, 2008	3.31	3.57	3.06	3.56
469	NYSE	PNNT	Thu, Dec 11, 2008	3.45	3.92	3.30	3.40
468	NYSE	PNNT	Wed, Dec 10, 2008	3.87	3.98	3.44	3.53
467	NYSE	PNNT	Tue, Dec 9, 2008	4.14	4.30	3.67	3.79
466	NYSE	PNNT	Mon, Dec 8, 2008	3.54	4.24	3.29	4.21
465	NYSE	PNNT	Fri, Dec 5, 2008	2.95	3.50	2.75	3.48
464	NYSE	PNNT	Thu, Dec 4, 2008	3.34	3.46	3.00	3.02
463	NYSE	PNNT	Wed, Dec 3, 2008	2.89	3.49	2.85	3.41
462	NYSE	PNNT	Tue, Dec 2, 2008	2.81	3.03	2.75	3.00
461	NYSE	PNNT	Mon, Dec 1, 2008	3.55	3.56	2.65	2.73
460	NYSE	PNNT	Fri, Nov 28, 2008	2.95	3.00	2.85	2.95
459	NYSE	PNNT	Wed, Nov 26, 2008	2.78	2.99	2.67	2.99
458	NYSE	PNNT	Tue, Nov 25, 2008	2.87	2.97	2.75	2.80
457	NYSE	PNNT	Mon, Nov 24, 2008	2.49	3.05	2.49	2.90
456	NYSE	PNNT	Fri, Nov 21, 2008	2.45	2.53	2.09	2.37
455	NYSE	PNNT	Thu, Nov 20, 2008	2.54	2.54	2.30	2.35
454	NYSE	PNNT	Wed, Nov 19, 2008	2.65	2.65	2.50	2.50
453	NYSE	PNNT	Tue, Nov 18, 2008	2.76	2.76	2.60	2.68
452	NYSE	PNNT	Mon, Nov 17, 2008	2.71	2.86	2.54	2.75
451	NYSE	PNNT	Fri, Nov 14, 2008	2.45	2.84	2.45	2.75
450	NYSE	PNNT	Thu, Nov 13, 2008	2.80	2.80	2.16	2.50
449	NYSE	PNNT	Wed, Nov 12, 2008	3.30	3.37	2.74	2.75
448	NYSE	PNNT	Tue, Nov 11, 2008	3.57	3.63	3.33	3.33
447	NYSE	PNNT	Mon, Nov 10, 2008	3.86	3.86	3.62	3.62
446	NYSE	PNNT	Fri, Nov 7, 2008	3.80	3.83	3.75	3.80
445	NYSE	PNNT	Thu, Nov 6, 2008	3.92	4.14	3.76	3.76
444	NYSE	PNNT	Wed, Nov 5, 2008	4.32	4.57	3.95	3.97
443	NYSE	PNNT	Tue, Nov 4, 2008	4.59	4.59	4.32	4.40
442	NYSE	PNNT	Mon, Nov 3, 2008	4.53	4.77	4.34	4.46
441	NYSE	PNNT	Fri, Oct 31, 2008	4.83	4.83	4.36	4.57
440	NYSE	PNNT	Thu, Oct 30, 2008	4.46	4.48	3.93	4.25
439	NYSE	PNNT	Wed, Oct 29, 2008	4.39	4.51	4.18	4.29
438	NYSE	PNNT	Tue, Oct 28, 2008	4.34	4.44	4.18	4.39
437	NYSE	PNNT	Mon, Oct 27, 2008	4.46	4.46	4.19	4.19
436	NYSE	PNNT	Fri, Oct 24, 2008	4.71	4.87	4.43	4.51
435	NYSE	PNNT	Thu, Oct 23, 2008	5.01	5.24	4.68	4.82
434	NYSE	PNNT	Wed, Oct 22, 2008	5.17	5.26	4.95	4.99
433	NYSE	PNNT	Tue, Oct 21, 2008	5.34	5.64	5.26	5.35
432	NYSE	PNNT	Mon, Oct 20, 2008	5.75	5.88	5.07	5.46
431	NYSE	PNNT	Fri, Oct 17, 2008	6.03	6.50	5.64	5.75
430	NYSE	PNNT	Thu, Oct 16, 2008	5.64	6.43	5.18	6.40
429	NYSE	PNNT	Wed, Oct 15, 2008	6.42	6.57	5.64	5.71
428	NYSE	PNNT	Tue, Oct 14, 2008	6.87	7.27	6.40	6.64
427	NYSE	PNNT	Mon, Oct 13, 2008	6.84	7.00	6.17	7.00
426	NYSE	PNNT	Fri, Oct 10, 2008	5.26	6.68	5.26	6.31
425	NYSE	PNNT	Thu, Oct 9, 2008	6.39	6.44	5.41	5.41
424	NYSE	PNNT	Wed, Oct 8, 2008	6.56	7.12	6.30	6.31
423	NYSE	PNNT	Tue, Oct 7, 2008	7.04	7.36	6.86	6.94
422	NYSE	PNNT	Mon, Oct 6, 2008	7.06	7.21	6.61	6.89
421	NYSE	PNNT	Fri, Oct 3, 2008	7.75	7.89	7.21	7.21
420	NYSE	PNNT	Thu, Oct 2, 2008	7.80	7.94	7.23	7.52
419	NYSE	PNNT	Wed, Oct 1, 2008	7.32	8.07	7.30	7.81
418	NYSE	PNNT	Tue, Sep 30, 2008	7.33	7.50	7.06	7.41
417	NYSE	PNNT	Mon, Sep 29, 2008	7.90	8.06	5.83	7.09
416	NYSE	PNNT	Fri, Sep 26, 2008	8.04	8.08	7.80	8.06
415	NYSE	PNNT	Thu, Sep 25, 2008	7.90	8.12	7.89	8.04
414	NYSE	PNNT	Wed, Sep 24, 2008	8.23	8.23	7.99	8.10
413	NYSE	PNNT	Tue, Sep 23, 2008	8.17	8.27	7.80	8.11
412	NYSE	PNNT	Mon, Sep 22, 2008	8.44	8.46	7.99	8.04
411	NYSE	PNNT	Fri, Sep 19, 2008	7.97	8.50	7.48	8.50
410	NYSE	PNNT	Thu, Sep 18, 2008	7.39	8.01	7.05	7.93
409	NYSE	PNNT	Wed, Sep 17, 2008	7.77	7.99	7.19	7.19
408	NYSE	PNNT	Tue, Sep 16, 2008	7.75	7.99	7.35	7.99
407	NYSE	PNNT	Mon, Sep 15, 2008	7.90	8.00	7.66	7.87
406	NYSE	PNNT	Fri, Sep 12, 2008	8.03	8.15	7.95	8.05
405	NYSE	PNNT	Thu, Sep 11, 2008	8.10	8.48	8.02	8.17
404	NYSE	PNNT	Wed, Sep 10, 2008	8.24	8.38	8.08	8.27
403	NYSE	PNNT	Tue, Sep 9, 2008	8.22	8.30	8.02	8.07
402	NYSE	PNNT	Mon, Sep 8, 2008	8.11	8.50	8.06	8.29
401	NYSE	PNNT	Fri, Sep 5, 2008	8.09	8.18	8.03	8.07
400	NYSE	PNNT	Thu, Sep 4, 2008	8.08	8.30	8.02	8.11
399	NYSE	PNNT	Wed, Sep 3, 2008	8.19	8.32	8.02	8.20
398	NYSE	PNNT	Tue, Sep 2, 2008	8.35	8.50	8.09	8.22
397	NYSE	PNNT	Fri, Aug 29, 2008	8.36	8.36	7.82	7.99
396	NYSE	PNNT	Thu, Aug 28, 2008	8.27	8.48	8.11	8.45
395	NYSE	PNNT	Wed, Aug 27, 2008	8.08	8.19	8.01	8.18
394	NYSE	PNNT	Tue, Aug 26, 2008	8.10	8.35	7.72	8.07
393	NYSE	PNNT	Mon, Aug 25, 2008	8.36	8.49	8.03	8.12
392	NYSE	PNNT	Fri, Aug 22, 2008	8.21	8.49	8.10	8.43
391	NYSE	PNNT	Thu, Aug 21, 2008	8.00	8.32	7.95	8.16
390	NYSE	PNNT	Wed, Aug 20, 2008	8.03	8.14	7.95	8.02
389	NYSE	PNNT	Tue, Aug 19, 2008	7.93	8.10	7.70	8.00
388	NYSE	PNNT	Mon, Aug 18, 2008	8.06	8.15	7.66	8.15
387	NYSE	PNNT	Fri, Aug 15, 2008	8.00	8.10	7.63	8.07
386	NYSE	PNNT	Thu, Aug 14, 2008	7.62	8.00	7.62	7.97
385	NYSE	PNNT	Wed, Aug 13, 2008	7.46	7.83	7.43	7.74
384	NYSE	PNNT	Tue, Aug 12, 2008	7.37	7.59	7.24	7.46
383	NYSE	PNNT	Mon, Aug 11, 2008	7.24	7.57	7.20	7.43
382	NYSE	PNNT	Fri, Aug 8, 2008	6.93	7.40	6.93	7.24
381	NYSE	PNNT	Thu, Aug 7, 2008	7.02	7.28	6.93	6.95
380	NYSE	PNNT	Wed, Aug 6, 2008	6.99	7.20	6.80	7.12
379	NYSE	PNNT	Tue, Aug 5, 2008	6.25	6.81	6.06	6.53
378	NYSE	PNNT	Mon, Aug 4, 2008	6.32	6.66	5.73	5.92
377	NYSE	PNNT	Fri, Aug 1, 2008	6.93	6.93	6.11	6.30
376	NYSE	PNNT	Thu, Jul 31, 2008	6.59	6.97	6.58	6.94
375	NYSE	PNNT	Wed, Jul 30, 2008	6.61	6.84	6.28	6.76
374	NYSE	PNNT	Tue, Jul 29, 2008	6.38	6.52	5.98	6.48
373	NYSE	PNNT	Mon, Jul 28, 2008	7.07	7.07	6.22	6.40
372	NYSE	PNNT	Fri, Jul 25, 2008	7.00	7.39	7.00	7.15
371	NYSE	PNNT	Thu, Jul 24, 2008	7.38	7.38	6.85	6.93
370	NYSE	PNNT	Wed, Jul 23, 2008	7.50	7.59	7.08	7.25
369	NYSE	PNNT	Tue, Jul 22, 2008	7.00	7.61	6.82	7.55
368	NYSE	PNNT	Mon, Jul 21, 2008	7.05	7.27	6.93	7.05
367	NYSE	PNNT	Fri, Jul 18, 2008	7.20	7.42	6.94	6.96
366	NYSE	PNNT	Thu, Jul 17, 2008	7.19	7.41	6.83	7.37
365	NYSE	PNNT	Wed, Jul 16, 2008	6.62	7.17	6.47	7.15
364	NYSE	PNNT	Tue, Jul 15, 2008	6.66	6.85	6.22	6.61
363	NYSE	PNNT	Mon, Jul 14, 2008	7.37	7.42	6.61	6.65
362	NYSE	PNNT	Fri, Jul 11, 2008	7.20	7.31	7.01	7.30
361	NYSE	PNNT	Thu, Jul 10, 2008	7.10	7.45	6.90	7.28
360	NYSE	PNNT	Wed, Jul 9, 2008	7.25	7.41	6.94	7.11
359	NYSE	PNNT	Tue, Jul 8, 2008	6.57	7.17	6.57	7.15
358	NYSE	PNNT	Mon, Jul 7, 2008	6.94	7.00	6.49	6.53
357	NYSE	PNNT	Thu, Jul 3, 2008	7.03	7.50	6.80	6.81
356	NYSE	PNNT	Wed, Jul 2, 2008	7.31	7.97	7.00	7.01
355	NYSE	PNNT	Tue, Jul 1, 2008	7.10	7.35	6.98	7.35
354	NYSE	PNNT	Mon, Jun 30, 2008	7.20	7.69	7.17	7.21
353	NYSE	PNNT	Fri, Jun 27, 2008	7.05	7.22	6.85	7.21
352	NYSE	PNNT	Thu, Jun 26, 2008	7.40	7.57	7.03	7.05
351	NYSE	PNNT	Wed, Jun 25, 2008	7.89	7.89	7.31	7.51
350	NYSE	PNNT	Tue, Jun 24, 2008	7.51	7.66	7.37	7.38
349	NYSE	PNNT	Mon, Jun 23, 2008	7.90	7.90	7.45	7.58
348	NYSE	PNNT	Fri, Jun 20, 2008	7.98	8.19	7.69	7.81
347	NYSE	PNNT	Thu, Jun 19, 2008	7.81	8.04	7.58	8.01
346	NYSE	PNNT	Wed, Jun 18, 2008	7.95	8.13	7.91	7.96
345	NYSE	PNNT	Tue, Jun 17, 2008	8.25	8.25	7.90	8.01
344	NYSE	PNNT	Mon, Jun 16, 2008	8.24	8.34	8.16	8.25
343	NYSE	PNNT	Fri, Jun 13, 2008	8.30	8.49	8.13	8.25
342	NYSE	PNNT	Thu, Jun 12, 2008	8.20	8.24	8.15	8.20
341	NYSE	PNNT	Wed, Jun 11, 2008	8.22	8.32	7.97	8.09
340	NYSE	PNNT	Tue, Jun 10, 2008	7.84	8.37	7.80	8.26
339	NYSE	PNNT	Mon, Jun 9, 2008	8.00	8.07	7.84	7.88
338	NYSE	PNNT	Fri, Jun 6, 2008	8.27	8.27	7.94	8.01
337	NYSE	PNNT	Thu, Jun 5, 2008	8.01	8.64	8.01	8.36
336	NYSE	PNNT	Wed, Jun 4, 2008	7.98	8.27	7.96	7.98
335	NYSE	PNNT	Tue, Jun 3, 2008	8.09	8.19	7.91	7.99
334	NYSE	PNNT	Mon, Jun 2, 2008	8.15	8.23	7.90	8.03
333	NYSE	PNNT	Fri, May 30, 2008	8.34	8.39	8.12	8.15
332	NYSE	PNNT	Thu, May 29, 2008	8.22	8.32	8.05	8.32
331	NYSE	PNNT	Wed, May 28, 2008	8.31	8.31	8.10	8.19
330	NYSE	PNNT	Tue, May 27, 2008	8.07	8.25	8.07	8.25
329	NYSE	PNNT	Fri, May 23, 2008	8.08	8.15	7.90	8.02
328	NYSE	PNNT	Thu, May 22, 2008	8.06	8.21	8.05	8.12
327	NYSE	PNNT	Wed, May 21, 2008	8.18	8.27	7.92	8.01
326	NYSE	PNNT	Tue, May 20, 2008	8.09	8.27	8.08	8.15
325	NYSE	PNNT	Mon, May 19, 2008	7.95	8.37	7.95	8.10
324	NYSE	PNNT	Fri, May 16, 2008	8.07	8.09	7.90	7.95
323	NYSE	PNNT	Thu, May 15, 2008	7.90	8.15	7.90	8.04
322	NYSE	PNNT	Wed, May 14, 2008	7.99	8.06	7.80	7.93
321	NYSE	PNNT	Tue, May 13, 2008	7.98	7.99	7.76	7.93
320	NYSE	PNNT	Mon, May 12, 2008	7.89	8.01	7.76	8.01
319	NYSE	PNNT	Fri, May 9, 2008	7.93	8.03	7.70	7.85
318	NYSE	PNNT	Thu, May 8, 2008	8.01	8.21	7.84	8.05
317	NYSE	PNNT	Wed, May 7, 2008	8.27	8.29	7.76	8.05
316	NYSE	PNNT	Tue, May 6, 2008	8.21	8.29	8.10	8.28
315	NYSE	PNNT	Mon, May 5, 2008	8.20	8.44	8.20	8.32
314	NYSE	PNNT	Fri, May 2, 2008	8.12	8.32	7.87	8.19
313	NYSE	PNNT	Thu, May 1, 2008	7.42	8.08	7.35	8.07
312	NYSE	PNNT	Wed, Apr 30, 2008	7.52	7.52	7.13	7.41
311	NYSE	PNNT	Tue, Apr 29, 2008	7.42	7.70	7.40	7.40
310	NYSE	PNNT	Mon, Apr 28, 2008	7.46	7.57	7.39	7.40
309	NYSE	PNNT	Fri, Apr 25, 2008	7.87	7.87	7.34	7.49
308	NYSE	PNNT	Thu, Apr 24, 2008	7.09	7.84	7.09	7.82
307	NYSE	PNNT	Wed, Apr 23, 2008	7.13	7.47	7.03	7.06
306	NYSE	PNNT	Tue, Apr 22, 2008	7.26	7.55	7.09	7.09
305	NYSE	PNNT	Mon, Apr 21, 2008	7.24	7.45	7.24	7.31
304	NYSE	PNNT	Fri, Apr 18, 2008	7.31	7.39	7.21	7.29
303	NYSE	PNNT	Thu, Apr 17, 2008	7.27	7.30	7.10	7.19
302	NYSE	PNNT	Wed, Apr 16, 2008	7.14	7.30	7.01	7.29
301	NYSE	PNNT	Tue, Apr 15, 2008	7.36	7.36	7.02	7.30
300	NYSE	PNNT	Mon, Apr 14, 2008	7.40	7.53	7.22	7.30
299	NYSE	PNNT	Fri, Apr 11, 2008	7.81	7.95	7.30	7.31
298	NYSE	PNNT	Thu, Apr 10, 2008	8.06	8.16	7.70	7.92
297	NYSE	PNNT	Wed, Apr 9, 2008	8.43	8.45	7.99	8.03
296	NYSE	PNNT	Tue, Apr 8, 2008	8.36	8.50	8.34	8.41
295	NYSE	PNNT	Mon, Apr 7, 2008	8.47	8.52	8.26	8.38
294	NYSE	PNNT	Fri, Apr 4, 2008	8.54	8.72	8.30	8.39
293	NYSE	PNNT	Thu, Apr 3, 2008	8.50	8.60	8.43	8.50
292	NYSE	PNNT	Wed, Apr 2, 2008	8.63	8.95	8.45	8.57
291	NYSE	PNNT	Tue, Apr 1, 2008	8.65	8.81	8.54	8.60
290	NYSE	PNNT	Mon, Mar 31, 2008	8.45	8.60	8.42	8.51
289	NYSE	PNNT	Fri, Mar 28, 2008	8.59	8.61	8.40	8.41
288	NYSE	PNNT	Thu, Mar 27, 2008	8.64	8.71	8.51	8.56
287	NYSE	PNNT	Wed, Mar 26, 2008	8.62	9.20	8.53	8.60
286	NYSE	PNNT	Tue, Mar 25, 2008	8.68	8.74	8.51	8.68
285	NYSE	PNNT	Mon, Mar 24, 2008	8.64	9.28	8.55	8.70
284	NYSE	PNNT	Thu, Mar 20, 2008	8.60	8.87	8.47	8.59
283	NYSE	PNNT	Wed, Mar 19, 2008	8.61	8.61	8.50	8.51
282	NYSE	PNNT	Tue, Mar 18, 2008	8.78	8.87	8.48	8.60
281	NYSE	PNNT	Mon, Mar 17, 2008	8.54	8.86	8.38	8.38
280	NYSE	PNNT	Fri, Mar 14, 2008	8.91	8.95	8.54	8.56
279	NYSE	PNNT	Thu, Mar 13, 2008	8.63	8.87	8.58	8.82
278	NYSE	PNNT	Wed, Mar 12, 2008	8.89	8.94	8.72	8.75
277	NYSE	PNNT	Tue, Mar 11, 2008	8.95	9.07	8.69	8.86
276	NYSE	PNNT	Mon, Mar 10, 2008	8.97	8.97	8.50	8.68
275	NYSE	PNNT	Fri, Mar 7, 2008	8.95	9.29	8.84	8.89
274	NYSE	PNNT	Thu, Mar 6, 2008	9.41	9.41	8.71	8.98
273	NYSE	PNNT	Wed, Mar 5, 2008	9.27	9.64	9.23	9.51
272	NYSE	PNNT	Tue, Mar 4, 2008	9.15	9.33	9.03	9.27
271	NYSE	PNNT	Mon, Mar 3, 2008	9.32	9.48	9.11	9.21
270	NYSE	PNNT	Fri, Feb 29, 2008	9.54	9.76	9.26	9.29
269	NYSE	PNNT	Thu, Feb 28, 2008	9.70	9.72	9.46	9.68
268	NYSE	PNNT	Wed, Feb 27, 2008	9.76	9.95	9.73	9.74
267	NYSE	PNNT	Tue, Feb 26, 2008	9.79	9.98	9.79	9.89
266	NYSE	PNNT	Mon, Feb 25, 2008	9.87	9.90	9.62	9.88
265	NYSE	PNNT	Fri, Feb 22, 2008	9.86	10.10	9.62	9.89
264	NYSE	PNNT	Thu, Feb 21, 2008	10.00	10.07	9.83	9.84
263	NYSE	PNNT	Wed, Feb 20, 2008	9.76	10.00	9.76	9.98
262	NYSE	PNNT	Tue, Feb 19, 2008	9.91	10.00	9.77	9.81
261	NYSE	PNNT	Fri, Feb 15, 2008	9.70	10.03	9.61	9.76
260	NYSE	PNNT	Thu, Feb 14, 2008	10.05	10.07	9.72	9.72
259	NYSE	PNNT	Wed, Feb 13, 2008	10.40	10.40	9.82	10.03
258	NYSE	PNNT	Tue, Feb 12, 2008	10.42	10.56	10.24	10.36
257	NYSE	PNNT	Mon, Feb 11, 2008	10.73	10.73	10.33	10.39
256	NYSE	PNNT	Fri, Feb 8, 2008	10.98	10.98	10.51	10.68
255	NYSE	PNNT	Thu, Feb 7, 2008	10.56	11.20	10.50	10.99
254	NYSE	PNNT	Wed, Feb 6, 2008	11.12	11.28	10.55	10.56
253	NYSE	PNNT	Tue, Feb 5, 2008	11.05	11.59	10.87	11.17
252	NYSE	PNNT	Mon, Feb 4, 2008	11.24	11.59	10.95	11.31
251	NYSE	PNNT	Fri, Feb 1, 2008	11.34	11.94	11.16	11.25
250	NYSE	PNNT	Thu, Jan 31, 2008	10.72	11.47	10.72	11.27
249	NYSE	PNNT	Wed, Jan 30, 2008	10.97	11.32	10.95	10.95
248	NYSE	PNNT	Tue, Jan 29, 2008	11.27	11.94	10.80	11.07
247	NYSE	PNNT	Mon, Jan 28, 2008	10.40	11.30	10.27	11.18
246	NYSE	PNNT	Fri, Jan 25, 2008	10.67	10.75	10.11	10.47
245	NYSE	PNNT	Thu, Jan 24, 2008	10.61	10.96	10.24	10.48
244	NYSE	PNNT	Wed, Jan 23, 2008	9.70	10.85	9.70	10.55
243	NYSE	PNNT	Tue, Jan 22, 2008	9.60	10.10	9.59	9.75
242	NYSE	PNNT	Fri, Jan 18, 2008	10.10	10.47	9.79	9.96
241	NYSE	PNNT	Thu, Jan 17, 2008	10.42	10.70	10.05	10.16
240	NYSE	PNNT	Wed, Jan 16, 2008	10.09	10.43	10.07	10.30
239	NYSE	PNNT	Tue, Jan 15, 2008	10.09	10.22	9.99	10.10
238	NYSE	PNNT	Mon, Jan 14, 2008	10.34	10.50	10.10	10.20
237	NYSE	PNNT	Fri, Jan 11, 2008	10.48	10.48	10.07	10.27
236	NYSE	PNNT	Thu, Jan 10, 2008	10.16	10.94	10.09	10.54
235	NYSE	PNNT	Wed, Jan 9, 2008	9.95	10.43	9.95	10.29
234	NYSE	PNNT	Tue, Jan 8, 2008	10.19	10.33	9.91	10.03
233	NYSE	PNNT	Mon, Jan 7, 2008	10.14	10.49	10.04	10.18
232	NYSE	PNNT	Fri, Jan 4, 2008	10.41	10.50	9.87	10.05
231	NYSE	PNNT	Thu, Jan 3, 2008	10.21	10.51	9.99	10.15
230	NYSE	PNNT	Wed, Jan 2, 2008	9.97	10.20	9.83	10.19
229	NYSE	PNNT	Mon, Dec 31, 2007	9.81	10.02	9.69	10.02
228	NYSE	PNNT	Fri, Dec 28, 2007	9.99	10.05	9.59	9.90
227	NYSE	PNNT	Thu, Dec 27, 2007	10.89	11.08	9.93	9.93
226	NYSE	PNNT	Wed, Dec 26, 2007	10.87	11.16	10.26	10.98
225	NYSE	PNNT	Mon, Dec 24, 2007	9.95	10.95	9.75	10.87
224	NYSE	PNNT	Fri, Dec 21, 2007	10.14	10.32	9.78	9.87
223	NYSE	PNNT	Thu, Dec 20, 2007	9.80	10.00	9.40	10.00
222	NYSE	PNNT	Wed, Dec 19, 2007	9.51	9.85	9.41	9.74
221	NYSE	PNNT	Tue, Dec 18, 2007	9.22	9.75	9.13	9.57
220	NYSE	PNNT	Mon, Dec 17, 2007	9.56	9.56	8.88	9.08
219	NYSE	PNNT	Fri, Dec 14, 2007	9.12	10.13	9.03	9.64
218	NYSE	PNNT	Thu, Dec 13, 2007	9.95	10.16	9.85	10.11
217	NYSE	PNNT	Wed, Dec 12, 2007	10.15	10.27	9.95	9.96
216	NYSE	PNNT	Tue, Dec 11, 2007	10.53	10.75	9.89	10.07
215	NYSE	PNNT	Mon, Dec 10, 2007	10.71	10.71	10.32	10.38
214	NYSE	PNNT	Fri, Dec 7, 2007	11.07	11.07	10.46	10.71
213	NYSE	PNNT	Thu, Dec 6, 2007	10.93	11.06	10.71	11.02
212	NYSE	PNNT	Wed, Dec 5, 2007	10.74	10.99	10.68	10.91
211	NYSE	PNNT	Tue, Dec 4, 2007	11.20	11.35	10.56	10.62
210	NYSE	PNNT	Mon, Dec 3, 2007	11.45	11.60	11.13	11.27
209	NYSE	PNNT	Fri, Nov 30, 2007	11.16	11.72	11.16	11.49
208	NYSE	PNNT	Thu, Nov 29, 2007	11.46	11.68	11.08	11.10
207	NYSE	PNNT	Wed, Nov 28, 2007	11.04	11.90	11.04	11.51
206	NYSE	PNNT	Tue, Nov 27, 2007	10.01	11.01	10.01	10.95
205	NYSE	PNNT	Mon, Nov 26, 2007	10.42	10.56	9.93	9.96
204	NYSE	PNNT	Fri, Nov 23, 2007	10.48	10.68	10.26	10.39
203	NYSE	PNNT	Wed, Nov 21, 2007	11.01	11.01	10.28	10.40
202	NYSE	PNNT	Tue, Nov 20, 2007	11.58	11.61	10.94	11.02
201	NYSE	PNNT	Mon, Nov 19, 2007	11.70	11.70	11.23	11.55
200	NYSE	PNNT	Fri, Nov 16, 2007	11.33	11.80	11.33	11.80
199	NYSE	PNNT	Thu, Nov 15, 2007	11.70	11.77	11.26	11.34
198	NYSE	PNNT	Wed, Nov 14, 2007	12.34	12.34	11.50	11.89
197	NYSE	PNNT	Tue, Nov 13, 2007	12.38	12.49	11.97	12.27
196	NYSE	PNNT	Mon, Nov 12, 2007	11.97	12.54	11.81	12.29
195	NYSE	PNNT	Fri, Nov 9, 2007	11.66	12.18	11.36	11.95
194	NYSE	PNNT	Thu, Nov 8, 2007	11.71	12.09	11.62	11.92
193	NYSE	PNNT	Wed, Nov 7, 2007	12.34	12.51	11.59	11.61
192	NYSE	PNNT	Tue, Nov 6, 2007	12.34	13.30	12.15	12.49
191	NYSE	PNNT	Mon, Nov 5, 2007	12.57	12.85	12.13	12.32
190	NYSE	PNNT	Fri, Nov 2, 2007	12.50	13.00	12.10	12.72
189	NYSE	PNNT	Thu, Nov 1, 2007	12.91	13.46	12.27	12.41
188	NYSE	PNNT	Wed, Oct 31, 2007	13.25	13.25	12.96	13.06
187	NYSE	PNNT	Tue, Oct 30, 2007	13.68	13.83	13.16	13.21
186	NYSE	PNNT	Mon, Oct 29, 2007	13.71	13.84	13.46	13.71
185	NYSE	PNNT	Fri, Oct 26, 2007	13.57	13.80	13.56	13.68
184	NYSE	PNNT	Thu, Oct 25, 2007	13.62	13.92	13.34	13.45
183	NYSE	PNNT	Wed, Oct 24, 2007	13.70	13.91	13.47	13.55
182	NYSE	PNNT	Tue, Oct 23, 2007	13.62	13.88	13.48	13.70
181	NYSE	PNNT	Mon, Oct 22, 2007	13.06	13.63	13.03	13.53
180	NYSE	PNNT	Fri, Oct 19, 2007	13.93	14.07	13.10	13.19
179	NYSE	PNNT	Thu, Oct 18, 2007	14.34	14.34	13.86	13.93
178	NYSE	PNNT	Wed, Oct 17, 2007	14.50	14.50	14.11	14.38
177	NYSE	PNNT	Tue, Oct 16, 2007	14.22	14.45	14.00	14.45
176	NYSE	PNNT	Mon, Oct 15, 2007	13.99	14.30	13.90	14.20
175	NYSE	PNNT	Fri, Oct 12, 2007	13.97	14.02	13.80	14.00
174	NYSE	PNNT	Thu, Oct 11, 2007	14.13	14.14	13.88	14.00
173	NYSE	PNNT	Wed, Oct 10, 2007	14.28	14.35	13.98	14.00
172	NYSE	PNNT	Tue, Oct 9, 2007	14.26	14.35	14.10	14.26
171	NYSE	PNNT	Mon, Oct 8, 2007	14.43	14.43	14.18	14.25
170	NYSE	PNNT	Fri, Oct 5, 2007	14.15	14.49	14.05	14.49
169	NYSE	PNNT	Thu, Oct 4, 2007	14.18	14.20	13.89	14.13
168	NYSE	PNNT	Wed, Oct 3, 2007	14.15	14.20	13.75	14.11
167	NYSE	PNNT	Tue, Oct 2, 2007	13.98	14.24	13.71	14.24
166	NYSE	PNNT	Mon, Oct 1, 2007	13.37	13.99	13.22	13.96
165	NYSE	PNNT	Fri, Sep 28, 2007	13.60	13.92	13.35	13.40
164	NYSE	PNNT	Thu, Sep 27, 2007	13.08	14.43	12.99	13.60
163	NYSE	PNNT	Wed, Sep 26, 2007	13.00	13.10	12.92	13.10
162	NYSE	PNNT	Tue, Sep 25, 2007	13.01	13.10	12.77	12.97
161	NYSE	PNNT	Mon, Sep 24, 2007	13.02	13.20	12.97	13.10
160	NYSE	PNNT	Fri, Sep 21, 2007	13.04	13.16	13.01	13.05
159	NYSE	PNNT	Thu, Sep 20, 2007	13.38	13.40	13.08	13.14
158	NYSE	PNNT	Wed, Sep 19, 2007	13.20	13.49	13.00	13.40
157	NYSE	PNNT	Tue, Sep 18, 2007	12.99	13.29	12.99	13.18
156	NYSE	PNNT	Mon, Sep 17, 2007	13.01	13.06	12.64	13.00
155	NYSE	PNNT	Fri, Sep 14, 2007	12.80	13.01	12.80	13.00
154	NYSE	PNNT	Thu, Sep 13, 2007	12.80	13.09	12.58	12.96
153	NYSE	PNNT	Wed, Sep 12, 2007	12.98	12.98	12.56	12.75
152	NYSE	PNNT	Tue, Sep 11, 2007	12.92	13.00	12.54	13.00
151	NYSE	PNNT	Mon, Sep 10, 2007	12.68	13.00	12.53	12.96
150	NYSE	PNNT	Fri, Sep 7, 2007	12.71	12.98	12.57	12.61
149	NYSE	PNNT	Thu, Sep 6, 2007	12.71	13.01	12.70	12.81
148	NYSE	PNNT	Wed, Sep 5, 2007	12.91	12.92	12.58	12.69
147	NYSE	PNNT	Tue, Sep 4, 2007	12.93	13.09	12.81	12.96
146	NYSE	PNNT	Fri, Aug 31, 2007	13.18	13.18	12.87	12.98
145	NYSE	PNNT	Thu, Aug 30, 2007	13.01	13.34	12.98	13.10
144	NYSE	PNNT	Wed, Aug 29, 2007	12.89	13.08	12.75	13.08
143	NYSE	PNNT	Tue, Aug 28, 2007	13.00	13.15	12.85	12.90
142	NYSE	PNNT	Mon, Aug 27, 2007	13.15	13.15	12.90	13.02
141	NYSE	PNNT	Fri, Aug 24, 2007	13.02	13.12	13.00	13.12
140	NYSE	PNNT	Thu, Aug 23, 2007	13.32	13.39	13.00	13.02
139	NYSE	PNNT	Wed, Aug 22, 2007	13.04	13.50	13.04	13.26
138	NYSE	PNNT	Tue, Aug 21, 2007	12.75	13.09	12.75	12.95
137	NYSE	PNNT	Mon, Aug 20, 2007	12.70	13.05	12.70	12.80
136	NYSE	PNNT	Fri, Aug 17, 2007	13.35	13.35	12.59	12.69
135	NYSE	PNNT	Thu, Aug 16, 2007	12.60	13.00	12.35	12.90
134	NYSE	PNNT	Wed, Aug 15, 2007	13.01	13.24	12.75	12.80
133	NYSE	PNNT	Tue, Aug 14, 2007	13.19	13.42	13.10	13.11
132	NYSE	PNNT	Mon, Aug 13, 2007	13.03	13.47	13.03	13.26
131	NYSE	PNNT	Fri, Aug 10, 2007	13.49	13.49	12.80	13.03
130	NYSE	PNNT	Thu, Aug 9, 2007	13.37	13.49	12.90	13.23
129	NYSE	PNNT	Wed, Aug 8, 2007	13.40	13.53	13.10	13.50
128	NYSE	PNNT	Tue, Aug 7, 2007	13.60	13.60	13.08	13.30
127	NYSE	PNNT	Mon, Aug 6, 2007	13.30	13.45	12.94	13.37
126	NYSE	PNNT	Fri, Aug 3, 2007	13.61	13.61	12.95	13.29
125	NYSE	PNNT	Thu, Aug 2, 2007	13.68	13.73	13.38	13.60
124	NYSE	PNNT	Wed, Aug 1, 2007	13.30	13.63	13.25	13.63
123	NYSE	PNNT	Tue, Jul 31, 2007	13.32	13.57	13.30	13.30
122	NYSE	PNNT	Mon, Jul 30, 2007	13.37	13.37	12.95	13.23
121	NYSE	PNNT	Fri, Jul 27, 2007	13.25	13.94	12.81	13.19
120	NYSE	PNNT	Thu, Jul 26, 2007	13.85	13.97	12.99	13.25
119	NYSE	PNNT	Wed, Jul 25, 2007	14.19	14.19	13.76	13.94
118	NYSE	PNNT	Tue, Jul 24, 2007	14.30	14.36	14.01	14.21
117	NYSE	PNNT	Mon, Jul 23, 2007	14.37	14.37	14.16	14.30
116	NYSE	PNNT	Fri, Jul 20, 2007	14.39	14.42	14.15	14.32
115	NYSE	PNNT	Thu, Jul 19, 2007	14.48	14.57	14.18	14.42
114	NYSE	PNNT	Wed, Jul 18, 2007	14.35	14.59	14.22	14.42
113	NYSE	PNNT	Tue, Jul 17, 2007	14.41	14.62	14.20	14.42
112	NYSE	PNNT	Mon, Jul 16, 2007	14.45	14.56	14.15	14.36
111	NYSE	PNNT	Fri, Jul 13, 2007	14.60	14.60	14.25	14.50
110	NYSE	PNNT	Thu, Jul 12, 2007	14.31	14.65	14.23	14.65
109	NYSE	PNNT	Wed, Jul 11, 2007	14.27	14.34	14.20	14.25
108	NYSE	PNNT	Tue, Jul 10, 2007	14.50	14.56	14.26	14.33
107	NYSE	PNNT	Mon, Jul 9, 2007	14.72	14.72	14.50	14.55
106	NYSE	PNNT	Fri, Jul 6, 2007	14.46	14.95	14.30	14.76
105	NYSE	PNNT	Thu, Jul 5, 2007	14.70	14.70	14.37	14.50
104	NYSE	PNNT	Tue, Jul 3, 2007	14.55	14.79	14.26	14.72
103	NYSE	PNNT	Mon, Jul 2, 2007	14.10	14.57	14.02	14.48
102	NYSE	PNNT	Fri, Jun 29, 2007	14.34	14.38	14.04	14.04
101	NYSE	PNNT	Thu, Jun 28, 2007	14.52	14.57	14.25	14.26
100	NYSE	PNNT	Wed, Jun 27, 2007	14.18	14.52	14.18	14.49
99	NYSE	PNNT	Tue, Jun 26, 2007	14.45	14.45	14.07	14.18
98	NYSE	PNNT	Mon, Jun 25, 2007	14.25	14.64	14.17	14.32
97	NYSE	PNNT	Fri, Jun 22, 2007	14.46	14.58	14.06	14.06
96	NYSE	PNNT	Thu, Jun 21, 2007	14.87	14.87	14.41	14.45
95	NYSE	PNNT	Wed, Jun 20, 2007	14.98	15.00	14.67	14.84
94	NYSE	PNNT	Tue, Jun 19, 2007	14.99	15.05	14.55	14.79
93	NYSE	PNNT	Mon, Jun 18, 2007	14.98	15.05	14.98	14.99
92	NYSE	PNNT	Fri, Jun 15, 2007	14.80	15.05	14.80	15.00
91	NYSE	PNNT	Thu, Jun 14, 2007	15.05	15.10	14.72	14.84
90	NYSE	PNNT	Wed, Jun 13, 2007	15.00	15.05	14.87	15.03
89	NYSE	PNNT	Tue, Jun 12, 2007	15.00	15.01	14.70	14.95
88	NYSE	PNNT	Mon, Jun 11, 2007	14.95	15.05	14.95	15.00
87	NYSE	PNNT	Fri, Jun 8, 2007	15.00	15.06	14.87	14.95
86	NYSE	PNNT	Thu, Jun 7, 2007	15.06	15.06	14.89	15.00
85	NYSE	PNNT	Wed, Jun 6, 2007	14.73	15.06	14.70	14.98
84	NYSE	PNNT	Tue, Jun 5, 2007	15.00	15.02	14.83	14.92
83	NYSE	PNNT	Mon, Jun 4, 2007	14.96	15.10	14.89	14.95
82	NYSE	PNNT	Fri, Jun 1, 2007	14.97	15.17	14.86	14.95
81	NYSE	PNNT	Thu, May 31, 2007	14.98	15.09	14.80	14.97
80	NYSE	PNNT	Wed, May 30, 2007	14.65	15.00	14.55	14.95
79	NYSE	PNNT	Tue, May 29, 2007	14.40	14.59	14.40	14.50
78	NYSE	PNNT	Fri, May 25, 2007	14.35	14.50	14.35	14.40
77	NYSE	PNNT	Thu, May 24, 2007	14.50	14.59	14.35	14.49
76	NYSE	PNNT	Wed, May 23, 2007	14.54	14.69	14.40	14.40
75	NYSE	PNNT	Tue, May 22, 2007	14.50	14.70	14.50	14.55
74	NYSE	PNNT	Mon, May 21, 2007	14.57	14.71	14.40	14.42
73	NYSE	PNNT	Fri, May 18, 2007	14.58	14.75	14.49	14.57
72	NYSE	PNNT	Thu, May 17, 2007	14.75	14.75	14.42	14.49
71	NYSE	PNNT	Wed, May 16, 2007	14.89	14.90	14.63	14.75
70	NYSE	PNNT	Tue, May 15, 2007	14.92	14.93	14.79	14.79
69	NYSE	PNNT	Mon, May 14, 2007	14.84	14.90	14.79	14.85
68	NYSE	PNNT	Fri, May 11, 2007	14.80	14.90	14.75	14.90
67	NYSE	PNNT	Thu, May 10, 2007	14.90	14.93	14.77	14.91
66	NYSE	PNNT	Wed, May 9, 2007	14.90	14.94	14.60	14.89
65	NYSE	PNNT	Tue, May 8, 2007	14.94	15.00	14.77	14.79
64	NYSE	PNNT	Mon, May 7, 2007	14.90	14.99	14.84	14.88
63	NYSE	PNNT	Fri, May 4, 2007	14.90	14.99	14.90	14.90
62	NYSE	PNNT	Thu, May 3, 2007	15.00	15.05	14.80	14.90
61	NYSE	PNNT	Wed, May 2, 2007	15.02	15.07	14.91	15.02
60	NYSE	PNNT	Tue, May 1, 2007	14.98	15.20	14.95	15.00
59	NYSE	PNNT	Mon, Apr 30, 2007	14.87	15.00	14.87	14.98
58	NYSE	PNNT	Fri, Apr 27, 2007	15.00	15.00	14.86	14.91
57	NYSE	PNNT	Thu, Apr 26, 2007	14.98	14.99	14.82	14.94
56	NYSE	PNNT	Wed, Apr 25, 2007	14.90	15.00	14.80	14.90
55	NYSE	PNNT	Tue, Apr 24, 2007	14.88	15.00	14.65	15.00
54	NYSE	PNNT	Mon, Apr 23, 2007	14.95	14.95	14.59	14.83
53	NYSE	PNNT	Fri, Apr 20, 2007	14.35	14.95	14.35	14.77
52	NYSE	PNNT	Thu, Apr 19, 2007	14.00	14.60	14.00	14.40
51	NYSE	PNNT	Fri, Sep 15, 2006	0.15	0.15	0.15	0.15
50	NYSE	PNNT	Fri, Jul 14, 2006	0.15	0.15	0.15	0.15
49	NYSE	PNNT	Mon, Jun 19, 2006	0.15	0.15	0.15	0.15
48	NYSE	PNNT	Fri, Jun 16, 2006	0.15	0.15	0.15	0.15
47	NYSE	PNNT	Thu, Jun 15, 2006	0.15	0.15	0.15	0.15
46	NYSE	PNNT	Wed, Jun 14, 2006	0.15	0.15	0.15	0.15
45	NYSE	PNNT	Tue, Jun 13, 2006	0.15	0.15	0.15	0.15
44	NYSE	PNNT	Mon, Jun 12, 2006	0.15	0.15	0.15	0.15
43	NYSE	PNNT	Fri, Jun 9, 2006	0.15	0.15	0.15	0.15
42	NYSE	PNNT	Thu, Jun 8, 2006	0.15	0.15	0.15	0.15
41	NYSE	PNNT	Wed, Jun 7, 2006	0.15	0.15	0.15	0.15
40	NYSE	PNNT	Tue, Jun 6, 2006	0.15	0.15	0.15	0.15
39	NYSE	PNNT	Mon, Jun 5, 2006	0.15	0.15	0.15	0.15
38	NYSE	PNNT	Fri, Jun 2, 2006	0.15	0.15	0.15	0.15
37	NYSE	PNNT	Thu, Jun 1, 2006	0.15	0.15	0.15	0.15
36	NYSE	PNNT	Wed, May 31, 2006	0.15	0.15	0.15	0.15
35	NYSE	PNNT	Tue, May 30, 2006	0.15	0.15	0.15	0.15
34	NYSE	PNNT	Fri, May 26, 2006	0.15	0.15	0.15	0.15
33	NYSE	PNNT	Thu, May 25, 2006	0.15	0.15	0.15	0.15
32	NYSE	PNNT	Wed, May 24, 2006	0.15	0.15	0.15	0.15
31	NYSE	PNNT	Tue, May 23, 2006	0.15	0.15	0.15	0.15
30	NYSE	PNNT	Mon, May 22, 2006	0.15	0.15	0.15	0.15
29	NYSE	PNNT	Fri, May 19, 2006	0.15	0.15	0.15	0.15
28	NYSE	PNNT	Thu, May 18, 2006	0.15	0.15	0.15	0.15
27	NYSE	PNNT	Wed, May 17, 2006	0.15	0.15	0.15	0.15
26	NYSE	PNNT	Tue, May 16, 2006	0.15	0.15	0.15	0.15
25	NYSE	PNNT	Mon, May 15, 2006	0.15	0.15	0.15	0.15
24	NYSE	PNNT	Fri, May 12, 2006	0.15	0.15	0.15	0.15
23	NYSE	PNNT	Thu, May 11, 2006	0.15	0.15	0.15	0.15
22	NYSE	PNNT	Wed, May 10, 2006	0.15	0.15	0.15	0.15
21	NYSE	PNNT	Tue, May 9, 2006	0.15	0.15	0.15	0.15
20	NYSE	PNNT	Mon, May 8, 2006	0.15	0.15	0.15	0.15
19	NYSE	PNNT	Fri, May 5, 2006	0.15	0.15	0.15	0.15
18	NYSE	PNNT	Thu, May 4, 2006	0.15	0.15	0.15	0.15
17	NYSE	PNNT	Wed, May 3, 2006	0.15	0.15	0.15	0.15
16	NYSE	PNNT	Tue, May 2, 2006	0.15	0.15	0.15	0.15
15	NYSE	PNNT	Mon, May 1, 2006	0.15	0.15	0.15	0.15
14	NYSE	PNNT	Fri, Apr 28, 2006	0.15	0.15	0.15	0.15
13	NYSE	PNNT	Thu, Apr 27, 2006	0.15	0.15	0.15	0.15
12	NYSE	PNNT	Wed, Apr 26, 2006	0.15	0.15	0.15	0.15
11	NYSE	PNNT	Tue, Apr 25, 2006	0.15	0.15	0.15	0.15
10	NYSE	PNNT	Mon, Apr 24, 2006	0.15	0.15	0.15	0.15
9	NYSE	PNNT	Fri, Apr 21, 2006	0.15	0.15	0.15	0.15
8	NYSE	PNNT	Thu, Apr 20, 2006	0.15	0.15	0.15	0.15
7	NYSE	PNNT	Wed, Apr 19, 2006	0.15	0.15	0.15	0.15
6	NYSE	PNNT	Tue, Apr 18, 2006	0.15	0.15	0.15	0.15
5	NYSE	PNNT	Mon, Apr 17, 2006	0.15	0.15	0.15	0.15
4	NYSE	PNNT	Thu, Apr 13, 2006	0.15	0.15	0.15	0.15
3	NYSE	PNNT	Wed, Apr 12, 2006	0.15	0.15	0.15	0.15
2	NYSE	PNNT	Tue, Apr 11, 2006	0.15	0.15	0.15	0.15
1	NYSE	PNNT	Mon, Apr 10, 2006	0.15	0.15	0.15	0.15
#	Exchange	Symbol	Date	Open	High	Low	Close

Pennant Park Investment Corp NYSE:PNNT 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