Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	24.91	25.00	24.73	24.86	3,776,947	+0.01(+0.05%)
Oct 30, 2013	25.20	25.36	24.72	24.84	5,264,057	-0.47(-1.87%)
Oct 29, 2013	25.51	25.70	24.78	25.32	9,457,023	-0.71(-2.71%)
Oct 28, 2013	26.11	26.27	25.91	26.02	4,007,570	-0.15(-0.58%)
Oct 25, 2013	26.21	26.21	25.78	26.17	0	+0.04(+0.14%)
Oct 24, 2013	26.11	26.16	25.87	26.14	2,112,718	+0.12(+0.46%)
Oct 23, 2013	25.91	26.10	25.83	26.02	2,588,613	-0.09(-0.36%)
Oct 22, 2013	25.93	26.20	25.81	26.11	2,940,071	+0.34(+1.30%)
Oct 21, 2013	25.67	25.79	25.54	25.78	2,417,961	+0.04(+0.17%)
Oct 18, 2013	25.70	25.81	25.60	25.73	2,395,146	+0.05(+0.21%)
Oct 17, 2013	25.33	25.70	25.20	25.68	2,363,212	+0.22(+0.86%)
Oct 16, 2013	25.30	25.48	25.02	25.46	2,667,063	+0.44(+1.77%)
Oct 15, 2013	25.12	25.31	24.95	25.02	2,546,657	-0.28(-1.10%)
Oct 14, 2013	24.94	25.36	24.90	25.29	2,057,607	+0.17(+0.69%)
Oct 11, 2013	24.72	25.15	24.71	25.12	0	+0.22(+0.87%)
Oct 10, 2013	24.48	24.94	24.45	24.90	4,404,078	+0.66(+2.71%)
Oct 09, 2013	24.21	24.36	23.99	24.25	3,345,614	+0.08(+0.31%)
Oct 08, 2013	24.49	24.60	24.15	24.17	3,174,794	-0.38(-1.55%)
Oct 07, 2013	24.55	24.79	24.43	24.55	2,672,595	-0.27(-1.08%)
Oct 04, 2013	24.82	24.87	24.65	24.82	0	+0.07(+0.29%)
Oct 03, 2013	24.95	25.09	24.64	24.75	3,776,656	-0.16(-0.65%)
Oct 02, 2013	24.69	24.91	24.61	24.91	2,488,349	-0.01(-0.04%)
Oct 01, 2013	24.86	25.11	24.77	24.92	3,182,516	+0.04(+0.14%)
Sep 30, 2013	24.76	24.90	24.53	24.88	4,420,067	-0.06(-0.25%)
Sep 27, 2013	25.05	25.05	24.84	24.94	0	-0.29(-1.13%)
Sep 26, 2013	25.32	25.38	25.11	25.23	2,119,566	+0.01(+0.05%)
Sep 25, 2013	25.32	25.43	25.20	25.22	4,042,734	-0.16(-0.63%)
Sep 24, 2013	25.67	25.73	25.28	25.38	4,397,315	-0.25(-0.96%)
Sep 23, 2013	25.55	25.76	25.50	25.62	3,035,842	-0.15(-0.57%)
Sep 20, 2013	26.02	26.12	25.67	25.77	0	-0.18(-0.69%)
Sep 19, 2013	25.91	26.07	25.83	25.95	2,477,057	+0.16(+0.62%)
Sep 18, 2013	25.42	25.87	25.31	25.79	2,583,815	+0.32(+1.26%)
Sep 17, 2013	25.45	25.55	25.29	25.47	0	+0.00(+0.00%)
Sep 16, 2013	25.53	25.59	25.44	25.47	2,616,575	+0.31(+1.23%)
Sep 13, 2013	25.00	25.17	25.00	25.16	0	+0.13(+0.54%)
Sep 12, 2013	25.01	25.09	24.90	25.03	2,046,203	-0.04(-0.16%)
Sep 11, 2013	25.03	25.10	24.87	25.07	2,604,160	+0.04(+0.16%)
Sep 10, 2013	24.85	25.13	24.81	25.03	2,428,725	+0.38(+1.54%)
Sep 09, 2013	24.36	24.73	24.25	24.65	1,962,498	+0.40(+1.64%)
Sep 06, 2013	24.11	24.57	23.95	24.25	0	-0.16(-0.66%)
Sep 05, 2013	24.18	24.54	24.11	24.41	3,131,371	+0.23(+0.94%)
Sep 04, 2013	23.86	24.27	23.72	24.18	2,969,928	+0.24(+0.99%)
Sep 03, 2013	24.38	24.50	23.79	23.94	3,444,315	-0.02(-0.09%)
Aug 30, 2013	24.11	24.17	23.88	23.97	0	-0.17(-0.72%)
Aug 29, 2013	24.01	24.35	23.98	24.14	2,184,321	+0.02(+0.07%)
Aug 28, 2013	23.96	24.33	23.87	24.12	3,403,243	+0.18(+0.75%)
Aug 27, 2013	24.23	24.26	23.88	23.94	3,260,550	-0.56(-2.28%)
Aug 26, 2013	24.61	24.77	24.47	24.50	1,815,920	-0.18(-0.72%)
Aug 23, 2013	24.77	24.80	24.41	24.68	0	-0.01(-0.05%)
Aug 22, 2013	24.27	24.77	24.26	24.69	1,896,967	+0.45(+1.86%)
Aug 21, 2013	24.33	24.52	24.12	24.24	2,390,042	-0.27(-1.09%)
Aug 20, 2013	24.34	24.61	24.19	24.51	1,694,702	+0.19(+0.77%)
Aug 19, 2013	24.48	24.57	24.29	24.32	2,113,146	-0.15(-0.60%)
Aug 16, 2013	24.43	24.66	24.39	24.47	0	-0.04(-0.18%)
Aug 15, 2013	24.67	24.69	24.35	24.52	2,145,351	-0.42(-1.69%)
Aug 14, 2013	25.12	25.13	24.84	24.94	0	-0.18(-0.73%)
Aug 13, 2013	25.09	25.21	24.95	25.12	1,658,245	+0.01(+0.05%)
Aug 12, 2013	24.76	25.16	24.68	25.11	1,765,240	+0.19(+0.77%)
Aug 09, 2013	24.85	24.97	24.70	24.91	1,524,870	-0.04(-0.14%)
Aug 08, 2013	24.99	25.07	24.76	24.95	2,084,356	+0.14(+0.56%)
Aug 07, 2013	24.90	24.95	24.62	24.81	2,533,479	-0.19(-0.77%)
Aug 06, 2013	24.99	25.05	24.79	25.00	2,739,849	-0.11(-0.45%)
Aug 05, 2013	25.23	25.34	25.06	25.12	1,962,179	-0.25(-0.97%)
Aug 02, 2013	25.18	25.42	25.05	25.36	3,088,430	+0.05(+0.21%)
Aug 01, 2013	25.28	25.45	25.19	25.31	3,231,767	+0.25(+0.98%)
Jul 31, 2013	25.21	25.26	25.05	25.07	0	-0.04(-0.16%)
Jul 30, 2013	25.18	25.34	24.99	25.11	0	+0.14(+0.55%)
Jul 29, 2013	24.97	25.10	24.85	24.97	0	-0.02(-0.09%)
Jul 26, 2013	24.78	25.08	24.73	24.99	0	-0.01(-0.05%)
Jul 25, 2013	25.04	25.13	24.81	25.00	0	-0.03(-0.12%)
Jul 24, 2013	24.83	25.17	24.78	25.03	0	-0.47(-1.83%)
Jul 23, 2013	26.52	26.73	25.40	25.50	0	-0.25(-0.97%)
Jul 22, 2013	26.00	26.09	25.69	25.75	0	+0.08(+0.31%)
Jul 19, 2013	25.75	25.80	25.53	25.67	0	+0.04(+0.16%)
Jul 18, 2013	25.28	25.74	25.27	25.63	0	+0.27(+1.05%)
Jul 17, 2013	25.31	25.47	25.19	25.36	1,863,214	+0.08(+0.33%)
Jul 16, 2013	25.50	25.57	25.19	25.28	0	-0.18(-0.72%)
Jul 15, 2013	25.31	25.54	25.24	25.46	0	+0.23(+0.90%)
Jul 12, 2013	25.29	25.35	25.08	25.23	0	-0.08(-0.30%)
Jul 11, 2013	24.72	25.35	24.63	25.31	0	+0.91(+3.74%)
Jul 10, 2013	24.39	24.58	24.27	24.40	0	-0.08(-0.35%)
Jul 09, 2013	24.50	24.62	24.34	24.48	0	+0.16(+0.68%)
Jul 08, 2013	24.38	24.45	24.25	24.32	0	+0.10(+0.40%)
Jul 05, 2013	24.02	24.22	23.75	24.22	0	+0.40(+1.68%)
Jul 03, 2013	23.54	23.88	23.43	23.82	0	-0.20(-0.85%)
Jul 02, 2013	24.17	24.30	23.84	24.02	2,880,134	-0.14(-0.59%)
Jul 01, 2013	23.90	24.20	23.90	24.17	0	+0.26(+1.10%)
Jun 28, 2013	23.73	24.03	23.71	23.90	4,817,915	+0.01(+0.06%)
Jun 27, 2013	23.59	23.93	23.55	23.89	0	+0.45(+1.90%)
Jun 26, 2013	23.38	23.54	23.23	23.44	0	+0.33(+1.45%)
Jun 25, 2013	23.03	23.19	22.89	23.11	0	+0.33(+1.45%)
Jun 24, 2013	23.13	23.15	22.78	22.78	0	-0.53(-2.27%)
Jun 21, 2013	23.45	23.47	23.03	23.31	6,420,471	+0.05(+0.23%)
Jun 20, 2013	23.67	23.72	23.17	23.26	0	-0.72(-2.99%)
Jun 19, 2013	24.24	24.32	23.97	23.97	0	-0.31(-1.27%)
Jun 18, 2013	24.02	24.34	23.96	24.28	1,545,461	+0.29(+1.21%)
Jun 17, 2013	23.85	24.15	23.80	23.99	0	+0.29(+1.20%)
Jun 14, 2013	23.91	24.08	23.71	23.71	0	-0.30(-1.26%)
Jun 13, 2013	23.36	24.11	23.31	24.01	2,392,330	+0.56(+2.37%)
Jun 12, 2013	23.95	23.99	23.42	23.45	1,667,278	-0.31(-1.29%)
Jun 11, 2013	23.76	24.06	23.66	23.76	1,962,875	-0.33(-1.39%)
Jun 10, 2013	24.30	24.34	23.95	24.09	0	-0.12(-0.48%)
Jun 07, 2013	23.93	24.25	23.80	24.21	0	+0.45(+1.89%)
Jun 06, 2013	23.59	23.76	23.36	23.76	0	+0.25(+1.06%)
Jun 05, 2013	23.97	24.01	23.48	23.51	0	-0.47(-1.95%)
Jun 04, 2013	23.92	24.05	23.50	23.98	0	+0.05(+0.20%)
Jun 03, 2013	24.01	24.06	23.24	23.93	5,657,572	+0.05(+0.22%)
May 31, 2013	24.05	24.30	23.82	23.88	4,200,785	-0.25(-1.05%)
May 30, 2013	24.03	24.35	24.02	24.13	0	+0.09(+0.37%)
May 29, 2013	23.86	24.17	23.78	24.04	2,506,785	+0.00(+0.00%)
May 28, 2013	24.06	24.30	23.90	24.04	2,111,414	+0.28(+1.16%)
May 24, 2013	23.76	23.85	23.53	23.76	0	-0.27(-1.13%)
May 23, 2013	23.91	24.16	23.88	24.04	2,877,235	-0.07(-0.30%)
May 22, 2013	24.40	24.52	23.95	24.11	0	-0.23(-0.93%)
May 21, 2013	24.30	24.44	24.17	24.34	0	+0.03(+0.13%)
May 20, 2013	24.14	24.41	24.13	24.30	0	+0.01(+0.04%)
May 17, 2013	23.72	24.36	23.65	24.30	0	+0.79(+3.35%)
May 16, 2013	23.57	23.81	23.44	23.51	3,896,474	-0.19(-0.81%)
May 15, 2013	23.34	23.75	23.08	23.70	0	+0.43(+1.86%)
May 13, 2013	23.20	23.39	23.16	23.27	0	-0.08(-0.34%)
May 10, 2013	23.40	23.48	23.28	23.35	0	-0.04(-0.15%)
May 09, 2013	23.49	23.70	23.30	23.38	0	-0.22(-0.94%)
May 08, 2013	23.21	23.68	23.16	23.60	0	+0.32(+1.37%)
May 07, 2013	23.08	23.28	23.04	23.28	0	+0.22(+0.96%)
May 06, 2013	22.72	23.23	22.19	23.06	0	-0.25(-1.09%)
May 03, 2013	22.91	23.56	22.58	23.31	0	+0.73(+3.24%)
May 02, 2013	22.04	22.72	22.00	22.58	0	+0.60(+2.75%)
May 01, 2013	21.98	22.06	21.90	21.98	0	-0.11(-0.50%)
Apr 30, 2013	21.87	22.09	21.73	22.09	0	-0.02(-0.10%)
Apr 29, 2013	22.01	22.20	21.98	22.11	2,548,450	+0.14(+0.63%)
Apr 26, 2013	22.11	22.11	21.97	21.97	2,929,285	-0.13(-0.60%)
Apr 25, 2013	21.89	22.26	21.79	22.11	4,614,760	+0.37(+1.69%)
Apr 24, 2013	21.60	21.95	21.60	21.74	0	+0.10(+0.47%)
Apr 23, 2013	21.66	21.77	21.21	21.64	8,262,292	-0.12(-0.57%)
Apr 22, 2013	21.55	21.83	21.28	21.76	6,191,297	+0.37(+1.74%)
Apr 19, 2013	20.99	21.49	20.96	21.39	5,248,428	+0.36(+1.73%)
Apr 18, 2013	21.13	21.26	20.93	21.02	3,226,126	-0.08(-0.40%)
Apr 17, 2013	21.34	21.41	20.91	21.11	5,360,427	-0.48(-2.22%)
Apr 16, 2013	21.47	21.71	21.35	21.59	2,988,483	+0.28(+1.33%)
Apr 15, 2013	22.14	22.20	21.27	21.30	5,562,010	-0.99(-4.42%)
Apr 12, 2013	22.44	22.44	22.01	22.29	4,262,615	-0.14(-0.63%)
Apr 11, 2013	22.33	22.57	22.24	22.43	3,226,685	+0.18(+0.80%)
Apr 10, 2013	21.81	22.28	21.77	22.25	4,200,520	+0.51(+2.35%)
Apr 09, 2013	21.46	21.83	21.41	21.74	3,952,709	+0.35(+1.64%)
Apr 08, 2013	21.37	21.44	21.17	21.39	7,830,608	+0.01(+0.04%)
Apr 05, 2013	21.10	21.42	20.98	21.38	6,316,031	-0.09(-0.41%)
Apr 04, 2013	21.58	21.72	21.34	21.47	5,721,943	-0.10(-0.47%)
Apr 03, 2013	22.25	22.29	21.44	21.58	6,478,180	-0.71(-3.21%)
Apr 02, 2013	22.25	22.42	22.15	22.29	8,992,343	+0.14(+0.64%)
Apr 01, 2013	22.44	22.54	22.03	22.15	2,362,204	-0.29(-1.29%)
Mar 28, 2013	22.21	22.48	22.20	22.44	3,461,282	+0.19(+0.86%)
Mar 27, 2013	22.08	22.28	21.98	22.25	2,362,835	-0.01(-0.04%)
Mar 26, 2013	22.06	22.29	21.98	22.25	3,392,701	+0.31(+1.42%)
Mar 25, 2013	22.28	22.28	21.82	21.94	4,550,217	-0.26(-1.18%)
Mar 22, 2013	22.13	22.21	22.08	22.21	3,995,476	+0.19(+0.87%)
Mar 21, 2013	22.01	22.10	21.72	22.01	6,789,481	-0.17(-0.78%)
Mar 20, 2013	22.41	22.42	22.09	22.19	3,106,557	+0.02(+0.10%)
Mar 19, 2013	22.33	22.48	22.08	22.17	5,028,312	-0.16(-0.73%)
Mar 18, 2013	22.32	22.51	21.87	22.33	3,680,167	-0.28(-1.26%)
Mar 15, 2013	22.55	22.80	22.51	22.61	5,274,537	-0.05(-0.24%)
Mar 14, 2013	22.52	22.69	22.45	22.67	3,156,448	+0.16(+0.73%)
Mar 13, 2013	22.40	22.54	22.15	22.50	3,592,096	+0.23(+1.02%)
Mar 12, 2013	22.50	22.60	22.12	22.28	4,014,694	-0.30(-1.32%)
Mar 11, 2013	22.31	22.60	22.31	22.57	3,709,298	+0.18(+0.81%)
Mar 08, 2013	22.06	22.39	21.97	22.39	6,281,473	+0.47(+2.15%)
Mar 07, 2013	21.63	22.07	21.60	21.92	6,399,379	+0.41(+1.90%)
Mar 06, 2013	21.52	21.81	21.44	21.51	4,218,138	+0.05(+0.25%)
Mar 05, 2013	20.98	21.58	20.98	21.46	6,238,977	+0.67(+3.25%)
Mar 04, 2013	20.81	20.82	20.35	20.79	6,130,691	-0.06(-0.28%)
Mar 01, 2013	20.96	21.01	20.70	20.84	4,588,080	-0.21(-1.01%)
Feb 28, 2013	21.22	21.31	21.03	21.06	3,477,845	+0.00(+0.02%)
Feb 27, 2013	20.65	21.16	20.64	21.05	3,002,409	+0.38(+1.85%)
Feb 26, 2013	20.59	20.74	20.33	20.67	3,982,076	+0.17(+0.82%)
Feb 25, 2013	20.94	21.01	20.49	20.50	3,994,664	-0.29(-1.41%)
Feb 22, 2013	20.81	20.93	20.71	20.79	2,778,526	+0.08(+0.36%)
Feb 21, 2013	20.92	20.95	20.53	20.72	4,423,435	-0.28(-1.33%)
Feb 20, 2013	21.49	21.49	20.95	21.00	5,120,415	-0.51(-2.35%)
Feb 19, 2013	21.42	21.61	21.38	21.50	3,184,860	+0.16(+0.77%)
Feb 15, 2013	21.33	21.44	21.24	21.34	4,327,570	-0.04(-0.17%)
Feb 14, 2013	21.22	21.38	21.05	21.38	2,573,200	+0.06(+0.27%)
Feb 13, 2013	21.30	21.36	21.09	21.32	2,691,766	+0.14(+0.65%)
Feb 12, 2013	21.20	21.24	21.09	21.18	2,530,307	+0.06(+0.29%)
Feb 11, 2013	21.05	21.13	20.89	21.12	2,357,445	+0.13(+0.61%)
Feb 08, 2013	20.95	21.11	20.82	20.99	2,639,544	+0.15(+0.72%)
Feb 07, 2013	20.78	21.03	20.55	20.84	5,165,048	-0.29(-1.36%)
Feb 06, 2013	20.94	21.35	20.93	21.13	4,231,262	+0.37(+1.79%)
Feb 04, 2013	20.93	21.18	20.71	20.76	5,604,461	-0.26(-1.22%)
Feb 01, 2013	21.00	21.17	20.91	21.01	7,099,021	+0.22(+1.04%)
Jan 31, 2013	21.12	21.54	20.74	20.80	8,462,781	-0.48(-2.26%)
Jan 30, 2013	21.29	21.46	21.19	21.28	5,724,021	-0.18(-0.82%)
Jan 29, 2013	21.34	21.50	21.11	21.45	4,458,621	+0.17(+0.79%)
Jan 28, 2013	21.39	21.49	21.26	21.29	4,611,501	-0.03(-0.12%)
Jan 25, 2013	21.15	21.34	21.09	21.31	4,709,939	+0.20(+0.96%)
Jan 24, 2013	20.53	21.43	20.43	21.11	9,745,128	+0.70(+3.42%)
Jan 23, 2013	20.57	20.64	20.33	20.41	3,002,417	-0.12(-0.60%)
Jan 22, 2013	20.40	20.55	20.38	20.54	2,894,380	+0.04(+0.22%)
Jan 18, 2013	20.48	20.54	20.27	20.49	3,507,639	-0.04(-0.17%)
Jan 17, 2013	20.21	20.59	20.21	20.53	2,963,741	+0.31(+1.55%)
Jan 16, 2013	20.28	20.32	20.12	20.21	2,926,443	-0.16(-0.78%)
Jan 15, 2013	20.23	20.40	20.15	20.37	2,890,682	-0.04(-0.19%)
Jan 14, 2013	20.34	20.42	20.20	20.41	3,155,250	+0.07(+0.35%)
Jan 11, 2013	20.35	20.51	20.16	20.34	3,155,458	+0.01(+0.04%)
Jan 10, 2013	20.29	20.35	20.10	20.33	4,439,139	+0.17(+0.83%)
Jan 09, 2013	20.14	20.23	20.07	20.16	4,765,651	-0.11(-0.57%)
Jan 08, 2013	20.39	20.40	20.10	20.28	3,617,093	-0.18(-0.86%)
Jan 07, 2013	20.54	20.61	20.41	20.46	2,924,927	-0.23(-1.09%)
Jan 04, 2013	20.58	20.75	20.49	20.68	4,197,341	+0.21(+1.01%)
Jan 03, 2013	20.31	20.70	20.31	20.47	5,438,202	-0.09(-0.45%)
Jan 02, 2013	20.76	20.79	20.40	20.57	6,274,834	+0.59(+2.94%)
Dec 31, 2012	19.59	19.98	19.54	19.98	4,319,705	+0.34(+1.76%)
Dec 28, 2012	19.55	19.81	19.51	19.63	3,800,784	-0.08(-0.43%)
Dec 27, 2012	19.79	19.84	19.35	19.72	3,796,083	-0.07(-0.34%)
Dec 26, 2012	19.76	19.95	19.75	19.78	2,936,946	+0.04(+0.22%)
Dec 24, 2012	19.85	19.86	19.60	19.74	1,216,106	-0.08(-0.38%)
Dec 21, 2012	19.39	19.83	19.30	19.81	9,152,030	-0.06(-0.31%)
Dec 20, 2012	19.90	19.90	19.69	19.88	4,289,008	+0.02(+0.09%)
Dec 19, 2012	19.84	20.08	19.74	19.86	5,314,719	-0.02(-0.09%)
Dec 18, 2012	19.64	19.89	19.57	19.88	4,583,040	+0.30(+1.51%)
Dec 17, 2012	19.52	19.60	19.37	19.58	4,445,000	+0.18(+0.91%)
Dec 14, 2012	19.45	19.64	19.38	19.40	4,468,720	+0.00(+0.02%)
Dec 13, 2012	19.72	19.80	19.37	19.40	4,635,126	-0.33(-1.66%)
Dec 12, 2012	19.70	19.94	19.62	19.73	3,879,955	+0.08(+0.43%)
Dec 11, 2012	19.48	19.68	19.36	19.64	5,511,114	+0.32(+1.66%)
Dec 10, 2012	19.01	19.34	18.99	19.32	3,407,276	+0.29(+1.53%)
Dec 07, 2012	18.92	19.06	18.86	19.03	4,080,137	+0.24(+1.27%)
Dec 06, 2012	19.11	19.12	18.79	18.79	7,011,672	-0.32(-1.70%)
Dec 05, 2012	18.90	19.33	18.80	19.12	6,602,836	+0.27(+1.42%)
Dec 04, 2012	18.92	19.06	18.61	18.85	8,094,877	-0.22(-1.17%)
Nov 30, 2012	19.20	19.22	19.01	19.07	4,115,911	-0.10(-0.54%)
Nov 29, 2012	19.22	19.31	19.11	19.18	3,368,416	+0.02(+0.09%)
Nov 28, 2012	18.60	19.16	18.60	19.16	4,494,921	+0.42(+2.25%)
Nov 27, 2012	18.69	18.97	18.67	18.74	4,171,694	-0.04(-0.23%)
Nov 26, 2012	18.64	18.84	18.60	18.78	3,594,545	+0.10(+0.51%)
Nov 23, 2012	18.57	18.76	18.37	18.69	2,105,819	+0.22(+1.17%)
Nov 21, 2012	18.39	18.59	18.26	18.47	3,951,686	+0.08(+0.45%)
Nov 20, 2012	18.27	18.44	18.22	18.39	3,590,711	+0.01(+0.07%)
Nov 19, 2012	18.38	18.46	18.21	18.38	4,897,030	+0.21(+1.17%)
Nov 16, 2012	18.12	18.26	17.95	18.16	7,244,228	+0.03(+0.14%)
Nov 15, 2012	18.06	18.21	17.87	18.14	6,623,291	+0.09(+0.50%)
Nov 14, 2012	18.61	18.66	18.01	18.05	5,959,537	-0.44(-2.39%)
Nov 13, 2012	18.44	18.78	18.40	18.49	3,679,753	-0.11(-0.58%)
Nov 12, 2012	18.67	18.71	18.51	18.60	2,886,809	+0.01(+0.07%)
Nov 09, 2012	18.71	18.80	18.56	18.58	4,415,279	-0.09(-0.46%)
Nov 08, 2012	18.79	19.01	18.64	18.67	5,517,217	-0.17(-0.92%)
Nov 07, 2012	19.31	19.47	18.83	18.84	8,601,602	-0.65(-3.35%)
Nov 06, 2012	19.55	19.68	19.46	19.49	6,326,596	+0.03(+0.16%)
Nov 05, 2012	19.36	19.56	19.30	19.46	5,785,377	+0.02(+0.09%)
Nov 02, 2012	19.59	19.74	19.15	19.45	12,592,086	-0.13(-0.68%)

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.