Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	30.83	30.83	30.20	30.64	2,286,419	-0.19(-0.61%)
Jan 30, 2006	30.47	31.18	30.43	30.83	2,248,693	+0.60(+1.99%)
Jan 27, 2006	29.79	30.88	29.68	30.23	3,166,595	+0.44(+1.48%)
Jan 26, 2006	29.65	29.81	28.59	29.79	4,914,073	+0.10(+0.33%)
Jan 25, 2006	30.83	30.87	29.53	29.69	3,172,588	-1.06(-3.44%)
Jan 24, 2006	31.18	31.31	30.63	30.75	2,528,129	-0.47(-1.51%)
Jan 23, 2006	30.60	31.29	30.14	31.22	4,487,031	+0.70(+2.30%)
Jan 20, 2006	31.00	31.35	30.03	30.52	4,492,280	-0.22(-0.72%)
Jan 19, 2006	29.41	30.95	29.37	30.74	4,642,950	+1.15(+3.88%)
Jan 18, 2006	30.08	30.21	29.18	29.59	2,881,092	-0.48(-1.60%)
Jan 17, 2006	29.89	30.35	29.82	30.07	3,178,143	+0.60(+2.05%)
Jan 13, 2006	28.99	29.68	28.63	29.47	3,159,560	+0.37(+1.29%)
Jan 12, 2006	28.63	29.85	28.51	29.10	7,040,376	+0.58(+2.03%)
Jan 11, 2006	27.91	28.63	27.29	28.52	3,642,587	+0.54(+1.92%)
Jan 10, 2006	27.69	28.18	27.63	27.98	2,370,059	+0.24(+0.85%)
Jan 09, 2006	28.14	28.18	27.19	27.74	3,015,566	-0.29(-1.05%)
Jan 06, 2006	28.13	28.44	27.93	28.04	4,008,126	+0.14(+0.50%)
Jan 05, 2006	28.55	28.58	27.72	27.90	5,083,884	-0.78(-2.73%)
Jan 04, 2006	27.86	28.73	27.52	28.68	4,204,944	+0.79(+2.83%)
Jan 03, 2006	26.98	28.09	26.73	27.89	3,803,542	+1.05(+3.92%)
Dec 30, 2005	26.58	27.17	26.35	26.84	1,695,835	+0.09(+0.33%)
Dec 29, 2005	27.21	27.55	26.63	26.75	2,047,390	-0.42(-1.56%)
Dec 28, 2005	27.08	27.49	26.66	27.17	2,186,260	+0.41(+1.52%)
Dec 27, 2005	27.65	27.67	26.27	26.77	2,840,948	-1.09(-3.92%)
Dec 23, 2005	27.45	27.90	27.03	27.86	2,522,696	-0.03(-0.12%)
Dec 22, 2005	28.07	28.28	27.79	27.89	2,135,479	-0.17(-0.61%)
Dec 21, 2005	28.23	28.49	27.83	28.06	2,182,125	+0.07(+0.23%)
Dec 20, 2005	27.37	28.03	27.25	28.00	2,585,954	+0.63(+2.29%)
Dec 19, 2005	27.70	28.23	27.33	27.37	2,834,955	-0.37(-1.32%)
Dec 16, 2005	28.32	28.49	27.30	27.74	11,418,391	-0.55(-1.93%)
Dec 15, 2005	28.34	28.46	27.67	28.28	2,514,686	+0.02(+0.06%)
Dec 14, 2005	27.74	28.38	27.68	28.27	3,433,108	+0.37(+1.34%)
Dec 13, 2005	28.32	28.54	27.79	27.89	2,799,459	-0.29(-1.01%)
Dec 12, 2005	28.31	28.44	27.81	28.18	2,610,103	+0.25(+0.90%)
Dec 09, 2005	27.75	27.99	27.45	27.92	3,082,947	+0.11(+0.41%)
Dec 08, 2005	27.04	27.82	27.04	27.81	3,307,310	+0.77(+2.83%)
Dec 07, 2005	27.41	27.77	26.89	27.04	2,814,117	-0.07(-0.24%)
Dec 06, 2005	26.97	27.61	26.96	27.11	4,016,326	-0.02(-0.06%)
Dec 05, 2005	26.99	27.48	26.95	27.13	3,577,848	+0.30(+1.12%)
Dec 02, 2005	26.29	26.86	26.16	26.82	3,266,453	+0.57(+2.17%)
Dec 01, 2005	25.64	26.47	25.34	26.25	4,377,886	+0.81(+3.17%)
Nov 30, 2005	25.37	25.72	24.84	25.45	3,983,519	+0.37(+1.46%)
Nov 29, 2005	25.41	25.77	25.05	25.08	3,277,700	-0.16(-0.65%)
Nov 28, 2005	26.15	26.51	25.12	25.24	3,265,530	-1.09(-4.14%)
Nov 25, 2005	26.38	26.51	26.11	26.34	630,976	+0.02(+0.09%)
Nov 23, 2005	26.78	26.78	26.11	26.31	3,519,493	-0.44(-1.64%)
Nov 22, 2005	26.42	26.87	26.09	26.75	3,797,278	+0.54(+2.05%)
Nov 21, 2005	25.70	26.28	25.53	26.21	3,065,479	+0.94(+3.71%)
Nov 18, 2005	25.88	26.03	25.02	25.28	5,446,409	-0.50(-1.93%)
Nov 17, 2005	25.58	25.86	25.25	25.77	6,152,471	+0.69(+2.76%)
Nov 16, 2005	24.47	25.25	24.23	25.08	4,024,358	+0.65(+2.67%)
Nov 15, 2005	24.48	25.04	24.07	24.43	5,169,326	-0.19(-0.76%)
Nov 14, 2005	24.80	25.25	24.28	24.62	7,940,724	+0.18(+0.73%)
Nov 11, 2005	24.20	24.90	23.18	24.44	26,727,418	-2.31(-8.62%)
Nov 10, 2005	27.78	27.78	26.39	26.74	3,635,229	-1.20(-4.29%)
Nov 09, 2005	28.06	28.81	27.29	27.94	3,445,142	-0.16(-0.58%)
Nov 08, 2005	28.09	28.44	27.44	28.10	2,647,447	+0.53(+1.92%)
Nov 07, 2005	28.22	28.23	27.10	27.57	3,422,229	-0.64(-2.25%)
Nov 04, 2005	29.18	29.27	27.99	28.21	3,259,923	-1.19(-4.05%)
Nov 03, 2005	29.40	29.53	28.92	29.40	4,703,626	+0.24(+0.81%)
Nov 02, 2005	27.99	29.26	27.90	29.16	3,424,459	+0.99(+3.53%)
Nov 01, 2005	27.44	28.22	27.41	28.17	4,082,849	+0.37(+1.32%)
Oct 31, 2005	27.87	28.42	27.39	27.80	3,740,631	-0.15(-0.52%)
Oct 28, 2005	27.11	27.95	26.12	27.95	4,120,681	+1.17(+4.38%)
Oct 27, 2005	27.68	27.94	26.51	26.78	4,696,338	+0.02(+0.06%)
Oct 26, 2005	26.62	27.85	26.43	26.76	4,228,044	-0.05(-0.18%)
Oct 25, 2005	25.67	26.84	25.57	26.81	4,645,655	+1.71(+6.82%)
Oct 24, 2005	23.96	25.10	23.75	25.10	2,448,637	+0.99(+4.09%)
Oct 21, 2005	23.79	24.43	23.50	24.11	3,959,425	+0.20(+0.85%)
Oct 20, 2005	24.93	24.96	23.43	23.91	3,833,428	-1.16(-4.65%)
Oct 19, 2005	25.00	25.13	23.88	25.07	4,267,801	+0.23(+0.92%)
Oct 18, 2005	25.81	26.05	24.82	24.84	2,715,654	-1.25(-4.78%)
Oct 17, 2005	26.07	26.34	25.80	26.09	1,871,349	+0.41(+1.59%)
Oct 14, 2005	23.83	25.77	23.83	25.68	3,250,522	+0.75(+3.01%)
Oct 13, 2005	25.54	25.54	23.68	24.93	5,940,689	-0.74(-2.89%)
Oct 12, 2005	25.89	26.05	25.51	25.68	3,053,247	-0.33(-1.25%)
Oct 11, 2005	26.03	26.57	26.00	26.00	1,975,546	+0.12(+0.47%)
Oct 10, 2005	26.47	26.47	25.60	25.88	2,790,500	-0.51(-1.94%)
Oct 07, 2005	25.56	26.51	25.46	26.39	3,823,082	+0.85(+3.32%)
Oct 06, 2005	26.27	26.84	24.95	25.55	8,497,723	-1.87(-6.81%)
Oct 05, 2005	28.69	28.76	27.35	27.41	5,728,533	-1.08(-3.77%)
Oct 04, 2005	29.33	29.53	28.49	28.49	2,320,661	-1.09(-3.69%)
Oct 03, 2005	29.64	29.92	29.08	29.58	3,340,374	+0.19(+0.64%)
Sep 30, 2005	29.55	29.97	29.31	29.39	2,999,891	-0.17(-0.58%)
Sep 29, 2005	29.18	29.68	29.12	29.56	4,376,582	+0.70(+2.43%)
Sep 28, 2005	28.31	28.95	27.73	28.86	3,956,372	+0.64(+2.28%)
Sep 27, 2005	27.83	28.31	27.47	28.22	3,134,934	+0.55(+1.97%)
Sep 26, 2005	26.73	27.73	26.48	27.67	2,102,515	+0.81(+3.03%)
Sep 23, 2005	26.86	27.35	26.50	26.86	2,091,433	-0.46(-1.67%)
Sep 22, 2005	27.31	28.30	26.62	27.31	3,306,122	-0.23(-0.83%)
Sep 21, 2005	27.47	27.82	27.02	27.54	3,224,131	+0.53(+1.96%)
Sep 20, 2005	27.24	27.52	26.72	27.01	2,088,810	-0.23(-0.84%)
Sep 19, 2005	26.25	27.35	26.21	27.24	2,891,678	+1.19(+4.57%)
Sep 16, 2005	26.17	26.27	25.92	26.05	2,629,738	-0.10(-0.37%)
Sep 15, 2005	26.16	26.57	25.64	26.15	3,134,769	+0.10(+0.38%)
Sep 14, 2005	26.31	26.39	25.58	26.05	4,312,123	-0.09(-0.34%)
Sep 13, 2005	26.49	26.68	26.11	26.14	2,742,903	-0.55(-2.07%)
Sep 12, 2005	27.52	27.57	26.66	26.69	2,725,906	-0.92(-3.33%)
Sep 09, 2005	26.73	27.61	26.73	27.61	2,299,034	+0.86(+3.20%)
Sep 08, 2005	27.25	27.25	26.66	26.76	2,420,578	-0.33(-1.20%)
Sep 07, 2005	27.23	27.42	26.95	27.09	2,239,567	+0.00(+0.00%)
Sep 06, 2005	27.08	27.31	26.57	27.09	2,244,237	+0.02(+0.09%)
Sep 02, 2005	27.70	27.74	26.83	27.06	2,304,664	-0.99(-3.51%)
Sep 01, 2005	27.97	28.44	27.52	28.05	3,485,422	+0.35(+1.26%)
Aug 31, 2005	26.56	27.74	26.43	27.70	3,690,414	+1.31(+4.97%)
Aug 30, 2005	26.38	26.78	26.29	26.38	2,966,977	+0.15(+0.59%)
Aug 29, 2005	26.72	27.02	25.95	26.23	3,065,874	+0.39(+1.51%)
Aug 26, 2005	26.47	26.65	25.83	25.84	1,755,078	-0.59(-2.22%)
Aug 25, 2005	26.17	26.53	26.16	26.43	2,114,368	+0.07(+0.25%)
Aug 24, 2005	25.77	26.51	25.46	26.36	3,070,327	+0.65(+2.53%)
Aug 23, 2005	25.33	25.77	25.33	25.71	2,374,928	+0.38(+1.51%)
Aug 22, 2005	25.91	26.00	24.98	25.33	2,114,347	-0.33(-1.30%)
Aug 19, 2005	25.55	25.95	25.33	25.66	1,619,689	+0.64(+2.57%)
Aug 18, 2005	24.84	25.27	24.58	25.02	2,491,593	-0.30(-1.19%)
Aug 17, 2005	25.77	26.35	25.20	25.32	3,541,004	-0.45(-1.74%)
Aug 16, 2005	26.35	26.50	25.59	25.77	2,399,959	-0.60(-2.29%)
Aug 15, 2005	26.47	26.93	26.25	26.37	1,777,867	-0.39(-1.46%)
Aug 12, 2005	27.27	27.49	26.57	26.76	1,758,371	-0.41(-1.50%)
Aug 11, 2005	27.22	27.67	26.99	27.17	3,001,230	+0.02(+0.06%)
Aug 10, 2005	26.75	27.17	26.42	27.15	3,301,192	+0.26(+0.97%)
Aug 09, 2005	26.82	26.91	26.47	26.89	2,228,489	+0.12(+0.46%)
Aug 08, 2005	26.62	27.02	26.50	26.77	2,669,019	+0.46(+1.77%)
Aug 05, 2005	26.77	26.95	25.81	26.30	2,850,283	-0.41(-1.52%)
Aug 04, 2005	26.88	27.21	26.68	26.71	2,497,954	-0.17(-0.64%)
Aug 03, 2005	27.13	27.26	26.69	26.88	3,854,756	-0.14(-0.51%)
Aug 02, 2005	26.87	27.09	26.62	27.02	3,425,273	+0.23(+0.85%)
Aug 01, 2005	27.03	27.04	26.69	26.79	3,423,633	+0.05(+0.18%)
Jul 29, 2005	26.57	26.81	26.56	26.74	2,485,163	+0.41(+1.55%)
Jul 28, 2005	26.88	26.88	25.75	26.34	2,690,852	+0.16(+0.62%)
Jul 27, 2005	26.00	26.18	25.45	26.17	2,785,544	+0.26(+1.01%)
Jul 26, 2005	25.68	25.99	25.38	25.91	1,935,640	+0.02(+0.06%)
Jul 25, 2005	25.61	25.97	25.34	25.90	2,987,610	+0.34(+1.34%)
Jul 22, 2005	24.65	25.55	24.62	25.55	3,696,404	+1.20(+4.92%)
Jul 21, 2005	24.68	24.85	24.22	24.36	1,839,323	-0.32(-1.29%)
Jul 20, 2005	24.74	24.86	24.36	24.67	1,711,446	-0.16(-0.66%)
Jul 19, 2005	24.03	24.84	23.91	24.84	1,819,466	+0.97(+4.06%)
Jul 18, 2005	23.96	24.03	23.63	23.87	1,880,262	-0.20(-0.85%)
Jul 15, 2005	24.19	24.55	24.01	24.07	3,338,672	+0.01(+0.03%)
Jul 14, 2005	25.03	25.16	23.83	24.06	3,226,614	-0.75(-3.02%)
Jul 13, 2005	25.31	25.31	24.67	24.81	3,228,865	-0.37(-1.49%)
Jul 12, 2005	24.62	25.33	24.45	25.19	3,570,652	+0.75(+3.07%)
Jul 11, 2005	23.90	24.45	23.70	24.44	3,382,297	+0.64(+2.70%)
Jul 08, 2005	24.01	24.27	23.59	23.79	3,381,543	-0.08(-0.34%)
Jul 07, 2005	23.52	24.00	23.39	23.88	2,230,955	-0.09(-0.37%)
Jul 06, 2005	24.33	24.44	23.64	23.97	2,395,453	-0.24(-1.01%)
Jul 05, 2005	23.47	24.23	23.13	24.21	2,770,114	+0.92(+3.95%)
Jul 01, 2005	22.69	23.30	22.64	23.29	1,622,048	+0.62(+2.73%)
Jun 30, 2005	22.76	23.01	22.49	22.67	2,739,751	-0.02(-0.11%)
Jun 29, 2005	22.60	22.87	22.16	22.69	4,300,739	+0.17(+0.76%)
Jun 28, 2005	22.96	22.97	22.48	22.52	4,831,101	-0.41(-1.78%)
Jun 27, 2005	22.67	23.26	22.65	22.93	3,057,915	+0.39(+1.73%)
Jun 24, 2005	23.21	23.44	22.47	22.54	2,934,275	-0.46(-2.02%)
Jun 23, 2005	22.89	23.36	22.67	23.00	3,808,566	+0.11(+0.50%)
Jun 22, 2005	22.88	23.17	22.65	22.89	3,741,631	+0.01(+0.04%)
Jun 21, 2005	23.26	23.31	22.74	22.88	2,516,677	-0.55(-2.34%)
Jun 20, 2005	23.67	23.89	23.19	23.43	3,626,077	-0.12(-0.52%)
Jun 17, 2005	23.48	23.70	23.05	23.55	4,707,734	+0.04(+0.17%)
Jun 16, 2005	23.53	23.58	23.29	23.51	4,260,908	+0.00(+0.00%)
Jun 15, 2005	23.03	23.62	22.82	23.51	3,312,660	+0.62(+2.70%)
Jun 14, 2005	23.26	23.48	22.65	22.89	4,622,774	-0.36(-1.54%)
Jun 13, 2005	22.83	23.32	22.81	23.25	2,411,586	+0.08(+0.35%)
Jun 10, 2005	23.42	23.54	22.78	23.17	4,585,371	-0.15(-0.66%)
Jun 09, 2005	22.96	23.37	22.74	23.32	4,103,160	+0.65(+2.87%)
Jun 08, 2005	22.07	23.02	22.00	22.67	4,390,825	+0.63(+2.85%)
Jun 07, 2005	22.40	22.63	21.95	22.04	3,122,853	-0.21(-0.95%)
Jun 06, 2005	22.61	22.69	22.04	22.25	3,334,571	-0.11(-0.47%)
Jun 03, 2005	21.84	22.61	21.83	22.36	3,872,202	+0.49(+2.23%)
Jun 02, 2005	21.78	21.95	21.36	21.87	2,916,645	+0.08(+0.37%)
Jun 01, 2005	21.55	22.13	21.55	21.79	3,520,266	+0.24(+1.13%)
May 31, 2005	21.09	21.59	20.69	21.55	6,413,927	+0.49(+2.32%)
May 27, 2005	20.57	21.15	20.54	21.06	2,426,108	+0.59(+2.87%)
May 26, 2005	20.75	20.77	20.35	20.47	3,913,516	-0.07(-0.36%)
May 25, 2005	20.10	20.75	19.75	20.54	4,176,850	+0.49(+2.44%)
May 24, 2005	19.96	20.26	19.88	20.06	3,440,638	+0.13(+0.65%)
May 23, 2005	19.65	20.02	19.36	19.92	3,932,651	+0.27(+1.37%)
May 20, 2005	19.84	20.10	19.59	19.66	2,607,070	-0.23(-1.15%)
May 19, 2005	19.53	20.28	19.53	19.88	2,843,981	+0.30(+1.54%)
May 18, 2005	20.23	20.35	19.44	19.58	3,545,722	-0.44(-2.20%)
May 17, 2005	19.39	20.16	19.36	20.02	2,527,940	+0.58(+2.97%)
May 16, 2005	19.55	19.55	19.10	19.44	4,679,967	-0.34(-1.73%)
May 13, 2005	20.36	20.41	19.58	19.79	4,134,591	-0.46(-2.29%)
May 12, 2005	21.66	21.73	19.83	20.25	6,594,151	-1.53(-7.03%)
May 11, 2005	21.44	21.85	21.18	21.78	3,731,308	+0.20(+0.94%)
May 10, 2005	21.68	22.11	21.41	21.58	5,700,178	-0.07(-0.34%)
May 09, 2005	21.09	21.75	21.08	21.65	3,041,200	+0.53(+2.51%)
May 06, 2005	21.11	21.25	20.96	21.12	2,402,153	+0.21(+1.01%)
May 05, 2005	20.91	21.15	20.56	20.91	2,702,614	+0.11(+0.55%)
May 04, 2005	20.39	20.80	20.10	20.80	5,041,083	+0.59(+2.90%)
May 03, 2005	20.36	20.46	19.96	20.21	3,795,920	-0.22(-1.08%)
May 02, 2005	19.49	20.49	19.25	20.43	4,051,330	+0.90(+4.63%)
Apr 29, 2005	19.60	20.09	19.23	19.53	2,648,163	+0.18(+0.93%)
Apr 28, 2005	20.26	20.28	19.04	19.35	4,416,086	-0.72(-3.57%)
Apr 27, 2005	21.24	21.24	19.98	20.06	3,790,966	-0.73(-3.53%)
Apr 26, 2005	21.30	21.32	20.67	20.80	3,049,479	-0.58(-2.71%)
Apr 25, 2005	21.32	21.50	21.10	21.37	2,857,214	+0.49(+2.34%)
Apr 22, 2005	20.81	21.33	20.58	20.89	3,539,185	+0.30(+1.46%)
Apr 21, 2005	19.95	20.63	19.77	20.58	1,988,649	+0.74(+3.74%)
Apr 20, 2005	20.10	20.45	19.76	19.84	2,275,878	-0.15(-0.77%)
Apr 19, 2005	19.66	20.19	19.60	20.00	3,216,757	+0.68(+3.54%)
Apr 18, 2005	18.65	19.44	18.23	19.31	4,511,199	+0.55(+2.95%)
Apr 15, 2005	19.70	19.98	18.62	18.76	4,590,391	-0.90(-4.60%)
Apr 14, 2005	19.59	20.14	19.35	19.66	3,960,115	+0.23(+1.17%)
Apr 13, 2005	20.04	20.25	19.39	19.44	3,329,134	-0.68(-3.40%)
Apr 12, 2005	20.81	20.83	19.97	20.12	2,715,225	-0.73(-3.48%)
Apr 11, 2005	20.72	20.98	20.13	20.85	2,466,736	+0.13(+0.63%)
Apr 08, 2005	21.30	21.55	20.67	20.71	1,945,295	-0.68(-3.16%)
Apr 07, 2005	21.79	22.23	21.07	21.39	5,363,409	-0.15(-0.68%)
Apr 06, 2005	21.07	21.54	20.71	21.54	3,678,408	+0.69(+3.32%)
Apr 05, 2005	21.15	21.22	20.63	20.85	2,077,901	-0.29(-1.39%)
Apr 04, 2005	21.34	21.51	20.76	21.14	4,052,839	+0.11(+0.54%)
Apr 01, 2005	20.56	21.19	20.29	21.02	3,772,761	+0.64(+3.16%)
Mar 31, 2005	19.99	20.74	19.96	20.38	3,612,639	+0.57(+2.88%)
Mar 30, 2005	19.59	19.94	19.02	19.81	4,070,800	+0.23(+1.16%)
Mar 29, 2005	20.44	20.78	19.57	19.58	4,601,042	-0.85(-4.15%)
Mar 28, 2005	20.36	20.64	20.10	20.43	3,603,583	-0.05(-0.24%)
Mar 24, 2005	20.37	20.77	20.26	20.48	2,618,389	+0.26(+1.29%)
Mar 23, 2005	20.93	20.95	20.06	20.22	4,858,661	-0.88(-4.17%)
Mar 22, 2005	21.06	21.72	20.95	21.10	4,949,553	+0.13(+0.62%)
Mar 21, 2005	21.14	21.26	20.51	20.97	3,453,965	+0.28(+1.34%)
Mar 18, 2005	20.53	20.74	20.32	20.69	3,297,138	+0.29(+1.40%)
Mar 17, 2005	20.59	20.78	20.18	20.41	3,365,913	-0.06(-0.28%)
Mar 16, 2005	20.21	20.72	20.04	20.46	4,215,053	+0.11(+0.52%)
Mar 15, 2005	20.40	20.97	20.32	20.36	4,307,384	-0.07(-0.32%)
Mar 14, 2005	20.36	20.57	19.88	20.42	1,677,376	+0.16(+0.80%)
Mar 11, 2005	19.94	20.65	19.84	20.26	3,634,691	+0.35(+1.76%)
Mar 10, 2005	20.36	20.41	19.26	19.91	4,098,952	-0.50(-2.44%)
Mar 09, 2005	20.84	21.11	20.30	20.41	5,076,556	-0.29(-1.38%)
Mar 08, 2005	21.07	21.45	20.50	20.69	3,976,311	-0.43(-2.04%)
Mar 07, 2005	21.33	21.33	20.74	21.12	3,093,189	-0.02(-0.08%)
Mar 04, 2005	20.72	21.21	20.43	21.14	3,070,781	+0.60(+2.94%)
Mar 03, 2005	19.92	20.54	19.92	20.54	3,637,583	+0.75(+3.79%)
Mar 02, 2005	19.79	20.04	19.60	19.79	4,910,849	-0.01(-0.04%)
Mar 01, 2005	20.44	20.49	19.63	19.79	3,514,536	-0.57(-2.80%)
Feb 28, 2005	21.00	21.04	19.55	20.36	4,860,071	-0.21(-1.03%)
Feb 25, 2005	20.25	20.92	20.16	20.58	3,936,128	+0.25(+1.24%)
Feb 24, 2005	20.36	20.37	19.68	20.32	3,787,868	+0.50(+2.51%)
Feb 23, 2005	19.45	19.87	19.35	19.83	3,937,446	+0.44(+2.27%)
Feb 22, 2005	20.08	20.17	19.27	19.39	6,086,479	-0.20(-1.04%)
Feb 18, 2005	18.84	19.70	18.63	19.59	8,262,191	+1.18(+6.42%)
Feb 17, 2005	18.76	18.88	18.08	18.41	7,218,896	-0.02(-0.13%)
Feb 16, 2005	17.99	18.54	17.91	18.43	3,977,327	+0.45(+2.49%)
Feb 15, 2005	18.07	18.27	17.77	17.99	3,087,605	+0.11(+0.59%)
Feb 14, 2005	17.95	18.17	17.58	17.88	4,479,614	+0.02(+0.09%)
Feb 11, 2005	17.17	18.00	17.14	17.86	5,383,188	+0.70(+4.08%)
Feb 10, 2005	16.65	17.19	16.49	17.16	4,497,757	+0.68(+4.15%)
Feb 09, 2005	16.59	16.83	16.32	16.48	2,135,512	-0.02(-0.15%)
Feb 08, 2005	16.23	16.66	16.00	16.50	2,756,481	+0.22(+1.35%)
Feb 07, 2005	16.74	16.78	16.07	16.28	2,319,222	-0.35(-2.11%)
Feb 04, 2005	16.82	16.91	16.55	16.63	2,705,530	-0.12(-0.73%)
Feb 03, 2005	16.81	16.81	16.38	16.76	2,805,913	+0.16(+0.98%)
Feb 02, 2005	16.06	16.63	15.96	16.59	2,663,057	+0.53(+3.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Patterson-Uti Energy (NQ: PTEN )

Historical Prices

Free News Feed