Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	18.12	18.38	17.89	17.99	8,320,591	-0.40(-2.15%)
Oct 28, 2011	18.20	18.40	18.08	18.39	6,810,411	+0.12(+0.68%)
Oct 27, 2011	17.89	18.45	17.57	18.26	13,914,610	+0.99(+5.73%)
Oct 26, 2011	17.59	17.67	16.91	17.27	11,588,248	+0.01(+0.07%)
Oct 25, 2011	18.04	18.06	16.94	17.26	14,121,080	-0.37(-2.12%)
Oct 24, 2011	17.08	17.76	16.97	17.64	11,083,872	+0.67(+3.97%)
Oct 21, 2011	16.91	17.14	16.73	16.96	9,283,912	+0.31(+1.87%)
Oct 20, 2011	16.76	16.84	16.17	16.65	8,681,144	-0.03(-0.20%)
Oct 19, 2011	16.73	16.94	16.55	16.68	6,320,704	-0.10(-0.60%)
Oct 18, 2011	16.16	16.86	15.93	16.78	10,147,809	+0.69(+4.29%)
Oct 17, 2011	16.58	16.58	16.00	16.09	6,713,971	-0.49(-2.94%)
Oct 14, 2011	16.44	16.68	16.11	16.58	7,001,070	+0.44(+2.71%)
Oct 13, 2011	16.07	16.21	15.77	16.14	6,531,951	-0.04(-0.26%)
Oct 12, 2011	16.01	16.30	15.81	16.18	9,282,801	+0.36(+2.26%)
Oct 11, 2011	15.51	15.85	15.44	15.83	6,378,827	+0.27(+1.74%)
Oct 10, 2011	15.27	15.56	15.03	15.56	6,836,709	+0.50(+3.32%)
Oct 07, 2011	15.25	15.34	14.84	15.06	5,805,835	-0.14(-0.93%)
Oct 06, 2011	15.00	15.20	14.67	15.20	5,204,473	+0.38(+2.58%)
Oct 05, 2011	14.38	14.84	14.20	14.81	8,649,533	+0.50(+3.46%)
Oct 04, 2011	13.35	14.34	13.14	14.32	12,381,875	+0.74(+5.45%)
Oct 03, 2011	13.95	14.14	13.56	13.58	9,186,399	-0.50(-3.52%)
Sep 30, 2011	14.61	14.70	13.96	14.07	14,726,502	-0.78(-5.24%)
Sep 29, 2011	14.90	15.06	14.50	14.85	7,923,681	+0.26(+1.80%)
Sep 28, 2011	15.13	15.19	14.52	14.59	7,758,059	-0.48(-3.20%)
Sep 27, 2011	14.88	15.51	14.85	15.07	7,936,989	+0.52(+3.54%)
Sep 26, 2011	14.30	14.59	13.95	14.56	9,804,288	+0.38(+2.70%)
Sep 23, 2011	13.80	14.29	13.73	14.17	10,100,262	+0.27(+1.92%)
Sep 22, 2011	14.26	14.41	13.79	13.91	16,553,761	-0.84(-5.70%)
Sep 21, 2011	15.41	15.61	14.74	14.75	10,204,553	-0.72(-4.63%)
Sep 20, 2011	15.78	15.86	15.43	15.46	7,255,676	-0.20(-1.30%)
Sep 19, 2011	15.59	15.78	15.33	15.67	6,915,877	-0.19(-1.18%)
Sep 16, 2011	16.05	16.39	15.65	15.86	10,147,386	-0.12(-0.73%)
Sep 15, 2011	15.68	16.15	15.65	15.97	10,557,609	+0.52(+3.38%)
Sep 14, 2011	15.17	15.67	14.88	15.45	9,233,642	+0.44(+2.95%)
Sep 13, 2011	14.79	15.23	14.76	15.01	12,539,123	+0.20(+1.38%)
Sep 12, 2011	14.47	14.82	14.34	14.80	10,384,732	+0.08(+0.54%)
Sep 09, 2011	15.04	15.06	14.56	14.72	14,294,115	-0.47(-3.12%)
Sep 08, 2011	15.21	15.46	15.10	15.20	10,580,631	-0.12(-0.81%)
Sep 07, 2011	15.05	15.39	14.96	15.32	6,429,894	+0.56(+3.81%)
Sep 06, 2011	14.28	14.88	14.27	14.76	7,458,489	-0.08(-0.56%)
Sep 02, 2011	15.07	15.10	14.69	14.84	7,521,783	-0.53(-3.48%)
Sep 01, 2011	15.73	15.84	15.32	15.38	8,616,108	-0.28(-1.79%)
Aug 31, 2011	15.92	16.27	15.40	15.66	11,166,979	-0.20(-1.29%)
Aug 30, 2011	15.71	16.07	15.56	15.86	9,902,091	+0.05(+0.32%)
Aug 29, 2011	15.11	15.82	15.01	15.81	8,724,153	+0.92(+6.14%)
Aug 26, 2011	14.69	15.03	14.31	14.90	9,863,091	+0.18(+1.24%)
Aug 25, 2011	15.25	15.35	14.65	14.72	8,322,872	-0.45(-2.94%)
Aug 24, 2011	14.87	15.18	14.67	15.16	8,054,323	+0.23(+1.53%)
Aug 23, 2011	14.33	14.93	14.15	14.93	8,116,168	+0.70(+4.94%)
Aug 22, 2011	14.47	14.57	14.00	14.23	8,280,726	+0.07(+0.50%)
Aug 19, 2011	14.29	14.81	14.07	14.16	12,378,023	-0.36(-2.47%)
Aug 18, 2011	15.08	15.14	14.39	14.52	10,895,057	-0.99(-6.39%)
Aug 17, 2011	15.73	16.04	15.23	15.51	8,134,369	-0.17(-1.11%)
Aug 16, 2011	15.53	15.88	15.45	15.68	9,322,345	-0.09(-0.57%)
Aug 15, 2011	15.36	15.84	15.29	15.77	7,574,894	+0.51(+3.35%)
Aug 12, 2011	15.25	15.43	15.03	15.26	12,944,104	+0.06(+0.41%)
Aug 11, 2011	14.94	15.39	14.78	15.20	18,386,172	+0.33(+2.20%)
Aug 10, 2011	15.08	15.27	14.45	14.87	26,163,858	-0.58(-3.78%)
Aug 09, 2011	15.10	15.46	14.28	15.45	21,520,996	+0.66(+4.45%)
Aug 08, 2011	16.09	16.19	14.79	14.79	19,726,764	-1.44(-8.88%)
Aug 05, 2011	16.36	16.52	15.52	16.24	21,950,284	+0.09(+0.54%)
Aug 04, 2011	16.36	16.36	15.92	16.15	19,658,516	-0.46(-2.74%)
Aug 03, 2011	16.77	16.81	16.02	16.60	14,489,756	-0.11(-0.64%)
Aug 02, 2011	17.35	17.46	16.70	16.71	8,510,809	-0.75(-4.27%)
Aug 01, 2011	17.93	18.08	17.32	17.46	8,481,417	-0.27(-1.54%)
Jul 29, 2011	17.88	17.94	17.50	17.73	8,641,422	-0.15(-0.84%)
Jul 28, 2011	18.17	18.36	17.81	17.88	9,590,290	-0.28(-1.54%)
Jul 27, 2011	18.68	18.71	18.04	18.16	15,492,749	-0.48(-2.59%)
Jul 26, 2011	19.10	19.23	18.33	18.64	26,633,750	-2.23(-10.68%)
Jul 25, 2011	20.63	21.02	20.56	20.87	5,768,799	+0.07(+0.36%)
Jul 22, 2011	20.76	20.84	20.44	20.80	5,143,001	+0.03(+0.13%)
Jul 21, 2011	20.71	20.93	20.56	20.77	6,448,181	+0.15(+0.73%)
Jul 20, 2011	20.58	20.90	20.58	20.62	6,826,476	+0.05(+0.26%)
Jul 19, 2011	20.21	20.65	20.11	20.57	5,756,355	+0.53(+2.62%)
Jul 18, 2011	20.30	20.31	19.89	20.04	6,234,598	-0.37(-1.81%)
Jul 15, 2011	20.42	20.53	20.23	20.41	6,121,996	+0.07(+0.37%)
Jul 14, 2011	20.86	21.04	20.27	20.34	10,406,988	-0.48(-2.31%)
Jul 13, 2011	21.15	21.24	20.72	20.82	6,625,660	-0.12(-0.55%)
Jul 12, 2011	20.92	21.20	20.91	20.93	6,356,910	+0.04(+0.18%)
Jul 11, 2011	21.43	21.47	20.71	20.90	9,966,325	-0.75(-3.45%)
Jul 08, 2011	21.77	21.85	21.50	21.64	7,092,299	-0.47(-2.13%)
Jul 07, 2011	21.72	22.23	21.61	22.11	8,376,567	+0.72(+3.37%)
Jul 06, 2011	21.53	21.59	21.28	21.39	6,154,073	-0.13(-0.62%)
Jul 05, 2011	21.54	21.62	21.23	21.53	5,724,522	-0.03(-0.15%)
Jul 01, 2011	21.22	21.61	20.97	21.56	4,812,241	+0.40(+1.88%)
Jun 30, 2011	20.70	21.25	20.56	21.16	5,537,236	+0.47(+2.28%)
Jun 29, 2011	20.63	20.70	20.35	20.69	5,131,680	+0.09(+0.44%)
Jun 28, 2011	20.36	20.61	20.27	20.60	3,653,851	+0.34(+1.66%)
Jun 27, 2011	19.98	20.36	19.76	20.26	3,408,181	+0.19(+0.95%)
Jun 24, 2011	20.34	20.46	20.03	20.07	4,981,221	-0.26(-1.28%)
Jun 23, 2011	19.87	20.41	19.69	20.33	6,942,274	+0.16(+0.78%)
Jun 22, 2011	20.23	20.36	20.14	20.18	4,443,626	-0.10(-0.49%)
Jun 21, 2011	19.92	20.28	19.86	20.27	5,457,957	+0.45(+2.26%)
Jun 20, 2011	19.81	19.92	19.64	19.83	4,713,225	+0.08(+0.42%)
Jun 17, 2011	19.41	19.95	19.23	19.74	12,599,147	+0.64(+3.36%)
Jun 16, 2011	19.00	19.23	18.87	19.10	6,194,125	+0.15(+0.81%)
Jun 15, 2011	19.17	19.33	18.90	18.95	7,340,963	-0.47(-2.43%)
Jun 14, 2011	19.05	19.50	19.04	19.42	6,226,396	+0.58(+3.05%)
Jun 13, 2011	19.04	19.14	18.72	18.85	3,629,526	-0.11(-0.59%)
Jun 10, 2011	19.40	19.40	18.85	18.96	8,498,646	-0.48(-2.49%)
Jun 09, 2011	19.42	19.64	19.41	19.44	5,545,201	+0.02(+0.09%)
Jun 08, 2011	19.87	20.05	19.43	19.43	8,141,083	-0.46(-2.29%)
Jun 07, 2011	19.83	20.01	19.69	19.88	6,448,019	+0.12(+0.61%)
Jun 06, 2011	19.56	19.84	19.40	19.76	7,963,580	+0.14(+0.72%)
Jun 03, 2011	19.37	19.88	19.33	19.62	6,353,388	-0.92(-4.48%)
May 24, 2011	20.56	20.64	20.36	20.54	4,207,659	+0.03(+0.16%)
May 23, 2011	20.61	20.61	20.29	20.51	5,428,893	-0.43(-2.06%)
May 20, 2011	21.19	21.23	20.75	20.94	3,428,855	-0.34(-1.58%)
May 19, 2011	21.30	21.34	21.05	21.27	3,677,987	+0.14(+0.69%)
May 18, 2011	20.78	21.19	20.61	21.13	3,708,310	+0.36(+1.71%)
May 17, 2011	20.97	21.08	20.61	20.77	6,437,152	-0.29(-1.40%)
May 16, 2011	21.30	21.41	21.02	21.07	5,478,152	-0.29(-1.34%)
May 13, 2011	22.00	22.14	21.29	21.35	5,777,339	-0.66(-2.99%)
May 12, 2011	21.93	22.11	21.61	22.01	3,976,683	-0.03(-0.15%)
May 11, 2011	22.08	22.17	21.70	22.04	6,351,872	-0.12(-0.56%)
May 10, 2011	22.04	22.18	21.96	22.16	3,227,312	+0.27(+1.23%)
May 09, 2011	21.87	22.02	21.78	21.90	3,819,911	-0.01(-0.04%)
May 06, 2011	22.13	22.31	21.82	21.90	3,916,963	+0.13(+0.59%)
May 05, 2011	21.85	22.09	21.45	21.78	4,852,570	-0.24(-1.09%)
May 04, 2011	22.00	22.29	22.00	22.02	8,927,153	+0.11(+0.51%)
May 03, 2011	21.88	22.05	21.78	21.90	5,214,216	-0.03(-0.13%)
May 02, 2011	21.94	22.18	21.81	21.93	4,231,109	-0.01(-0.06%)
Apr 29, 2011	22.23	22.40	21.89	21.95	13,758,770	-0.26(-1.19%)
Apr 28, 2011	22.41	22.55	22.09	22.21	5,582,012	-0.23(-1.03%)
Apr 27, 2011	22.25	22.48	22.02	22.44	5,034,109	+0.14(+0.65%)
Apr 26, 2011	21.90	22.55	21.79	22.30	9,264,681	+0.58(+2.68%)
Apr 25, 2011	21.81	22.11	21.62	21.71	6,199,862	-0.30(-1.35%)
Apr 21, 2011	22.23	22.25	21.96	22.01	6,464,519	-0.15(-0.69%)
Apr 20, 2011	21.92	22.20	21.79	22.16	8,587,701	+0.60(+2.78%)
Apr 19, 2011	21.44	21.92	21.26	21.57	12,389,987	+0.78(+3.74%)
Apr 18, 2011	20.89	20.93	20.41	20.79	6,831,069	-0.46(-2.18%)
Apr 15, 2011	20.72	21.28	20.59	21.25	9,142,172	+0.59(+2.86%)
Apr 14, 2011	20.53	20.71	20.33	20.66	4,248,552	-0.05(-0.26%)
Apr 13, 2011	20.88	21.02	20.54	20.71	4,447,754	-0.07(-0.36%)
Apr 12, 2011	20.83	20.85	20.49	20.79	5,059,583	-0.17(-0.81%)
Apr 11, 2011	21.28	21.34	20.86	20.96	5,235,692	-0.23(-1.09%)
Apr 08, 2011	21.81	21.90	21.11	21.19	6,813,436	-0.62(-2.86%)
Apr 07, 2011	21.73	21.98	21.59	21.81	4,800,828	-0.02(-0.08%)
Apr 06, 2011	21.98	22.05	21.66	21.83	4,209,628	+0.02(+0.08%)
Apr 05, 2011	22.26	22.27	21.63	21.81	6,398,459	-0.12(-0.56%)
Apr 04, 2011	22.19	22.29	21.83	21.94	5,558,484	-0.14(-0.65%)
Apr 01, 2011	21.85	22.38	21.81	22.08	10,542,520	+0.45(+2.06%)
Mar 31, 2011	21.49	21.75	21.43	21.64	6,135,360	+0.19(+0.91%)
Mar 30, 2011	21.44	21.69	20.97	21.44	10,441,199	+0.65(+3.14%)
Mar 29, 2011	20.23	20.87	20.09	20.79	5,734,869	+0.58(+2.88%)
Mar 28, 2011	20.68	20.70	20.15	20.21	7,758,863	-0.40(-1.93%)
Mar 25, 2011	20.61	20.76	20.36	20.60	6,577,297	+0.10(+0.46%)
Mar 24, 2011	20.37	20.64	20.12	20.51	4,478,525	+0.22(+1.10%)
Mar 23, 2011	20.29	20.43	19.99	20.28	4,692,085	-0.07(-0.34%)
Mar 22, 2011	20.81	20.82	20.20	20.35	6,899,652	-0.54(-2.57%)
Mar 21, 2011	20.93	20.99	20.60	20.89	8,244,469	+0.87(+4.33%)
Mar 18, 2011	20.13	20.30	19.95	20.02	7,654,096	+0.10(+0.52%)
Mar 17, 2011	20.02	20.22	19.74	19.92	4,805,823	+0.24(+1.24%)
Mar 16, 2011	19.73	19.84	19.40	19.68	8,253,304	-0.17(-0.87%)
Mar 15, 2011	19.29	20.05	19.21	19.85	7,501,895	-0.16(-0.81%)
Mar 14, 2011	19.91	20.05	19.68	20.01	6,056,642	-0.14(-0.70%)
Mar 11, 2011	19.58	20.23	19.54	20.15	7,573,570	+0.48(+2.41%)
Mar 10, 2011	19.81	19.90	19.44	19.68	8,129,958	-0.40(-2.00%)
Mar 09, 2011	20.00	20.18	19.78	20.08	6,027,618	-0.02(-0.10%)
Mar 08, 2011	19.98	20.34	19.88	20.10	6,796,840	+0.09(+0.43%)
Mar 07, 2011	20.68	20.90	19.78	20.01	10,140,753	-0.32(-1.56%)
Mar 04, 2011	20.71	20.73	20.17	20.33	5,164,094	-0.43(-2.07%)
Mar 03, 2011	20.44	20.88	20.43	20.76	5,139,049	+0.56(+2.78%)
Mar 02, 2011	20.19	20.52	20.05	20.20	5,402,089	-0.05(-0.22%)
Mar 01, 2011	20.75	20.83	20.07	20.24	6,654,336	-0.47(-2.27%)
Feb 28, 2011	20.83	20.96	20.46	20.71	5,019,410	+0.00(+0.02%)
Feb 25, 2011	20.78	20.80	20.58	20.71	4,420,325	+0.09(+0.42%)
Feb 24, 2011	20.58	20.80	20.35	20.62	6,170,359	+0.03(+0.14%)
Feb 23, 2011	21.09	21.16	20.43	20.59	7,860,841	-0.48(-2.29%)
Feb 22, 2011	21.58	21.85	21.04	21.08	5,366,620	-0.68(-3.12%)
Feb 18, 2011	21.62	21.76	21.54	21.76	4,474,568	+0.10(+0.46%)
Feb 17, 2011	21.87	21.92	21.52	21.66	4,069,815	-0.24(-1.08%)
Feb 16, 2011	21.77	22.02	21.69	21.89	5,611,825	+0.18(+0.84%)
Feb 15, 2011	21.67	21.71	21.49	21.71	5,515,324	-0.04(-0.19%)
Feb 14, 2011	21.62	21.84	21.51	21.75	5,691,431	+0.10(+0.46%)
Feb 11, 2011	21.28	21.73	21.12	21.65	6,181,124	+0.43(+2.04%)
Feb 10, 2011	20.88	21.34	20.84	21.22	5,700,609	+0.26(+1.24%)
Feb 09, 2011	21.14	21.14	20.84	20.96	7,574,957	-0.27(-1.26%)
Feb 08, 2011	20.99	21.31	20.90	21.23	7,872,953	+0.21(+1.02%)
Feb 07, 2011	20.86	21.19	20.79	21.01	7,169,803	+0.15(+0.73%)
Feb 04, 2011	20.87	21.00	20.63	20.86	8,333,670	+0.04(+0.19%)
Feb 03, 2011	20.84	20.86	20.49	20.82	13,730,232	-0.06(-0.31%)
Feb 02, 2011	21.43	21.59	20.81	20.89	13,195,333	-0.53(-2.48%)
Feb 01, 2011	22.67	22.67	21.05	21.42	27,723,444	-1.87(-8.04%)
Jan 31, 2011	22.61	23.32	22.61	23.29	6,401,433	+0.69(+3.05%)
Jan 28, 2011	23.44	23.45	22.38	22.60	6,554,651	-0.72(-3.08%)
Jan 27, 2011	23.22	23.45	23.04	23.32	2,608,800	+0.10(+0.43%)
Jan 26, 2011	23.03	23.39	22.94	23.22	4,335,803	+0.20(+0.88%)
Jan 25, 2011	23.12	23.19	22.71	23.02	5,408,723	+0.12(+0.54%)
Jan 24, 2011	22.64	23.10	22.60	22.89	4,080,713	+0.18(+0.78%)
Jan 21, 2011	22.97	23.19	22.68	22.72	4,593,161	-0.04(-0.18%)
Jan 20, 2011	23.00	23.24	22.65	22.76	5,493,398	-0.27(-1.16%)
Jan 19, 2011	23.22	23.27	22.95	23.03	4,049,083	-0.31(-1.33%)
Jan 18, 2011	23.36	23.59	23.18	23.33	5,780,515	+0.09(+0.39%)
Jan 14, 2011	23.13	23.30	23.12	23.24	4,373,308	-0.01(-0.04%)
Jan 13, 2011	23.33	23.46	23.09	23.25	6,931,248	-0.42(-1.76%)
Jan 12, 2011	23.89	23.91	23.58	23.67	4,487,410	-0.02(-0.07%)
Jan 11, 2011	23.73	23.89	23.60	23.68	4,562,599	+0.07(+0.31%)
Jan 10, 2011	23.25	23.68	23.16	23.61	4,829,339	+0.22(+0.95%)
Jan 07, 2011	23.80	23.84	23.11	23.39	6,435,045	-0.31(-1.30%)
Jan 06, 2011	23.74	23.90	23.62	23.70	5,088,702	-0.06(-0.26%)
Jan 05, 2011	23.60	23.91	23.44	23.76	6,385,218	+0.21(+0.88%)
Jan 04, 2011	23.83	23.90	23.18	23.55	6,512,414	-0.29(-1.23%)
Jan 03, 2011	23.92	24.22	23.79	23.85	5,921,510	+0.21(+0.87%)
Dec 31, 2010	23.64	23.71	23.45	23.64	3,150,668	-0.00(-0.02%)
Dec 30, 2010	23.69	23.72	23.56	23.64	1,892,408	-0.06(-0.24%)
Dec 29, 2010	23.66	23.84	23.54	23.70	3,578,007	+0.15(+0.65%)
Dec 28, 2010	23.52	23.64	23.35	23.55	2,619,155	+0.04(+0.16%)
Dec 27, 2010	23.47	23.56	23.25	23.51	2,582,613	-0.03(-0.14%)
Dec 23, 2010	23.47	23.56	23.38	23.54	2,186,199	-0.03(-0.12%)
Dec 22, 2010	23.54	23.63	23.43	23.57	4,127,716	+0.02(+0.08%)
Dec 21, 2010	23.61	23.71	23.46	23.55	4,397,961	+0.16(+0.71%)
Dec 20, 2010	23.35	23.48	23.08	23.39	7,003,189	+0.09(+0.41%)
Dec 17, 2010	23.68	23.68	23.27	23.29	12,270,607	-0.37(-1.55%)
Dec 16, 2010	23.55	23.81	23.46	23.66	6,333,214	+0.10(+0.42%)
Dec 15, 2010	23.47	23.73	23.45	23.56	6,561,321	+0.09(+0.40%)
Dec 14, 2010	23.22	23.56	23.15	23.47	5,346,646	+0.35(+1.51%)
Dec 13, 2010	23.38	23.38	23.02	23.12	8,119,760	-0.14(-0.60%)
Dec 10, 2010	23.15	23.32	22.98	23.26	4,214,415	+0.19(+0.84%)
Dec 09, 2010	22.99	23.08	22.83	23.06	6,334,432	+0.18(+0.79%)
Dec 08, 2010	22.91	23.00	22.76	22.88	6,672,225	-0.01(-0.04%)
Dec 07, 2010	23.18	23.36	22.63	22.89	13,649,636	+0.04(+0.16%)
Dec 06, 2010	23.00	23.09	22.77	22.86	4,343,539	-0.22(-0.94%)
Dec 03, 2010	22.94	23.17	22.77	23.07	5,111,250	+0.02(+0.09%)
Dec 02, 2010	22.90	23.33	22.86	23.05	11,820,682	+0.14(+0.59%)
Dec 01, 2010	22.76	23.23	22.67	22.92	11,114,707	+0.83(+3.75%)
Nov 30, 2010	21.89	22.23	21.66	22.09	7,784,391	-0.13(-0.57%)
Nov 29, 2010	22.22	22.29	21.79	22.22	5,025,007	-0.21(-0.93%)
Nov 26, 2010	22.45	22.56	22.17	22.42	2,062,381	-0.21(-0.92%)
Nov 24, 2010	21.85	22.63	22.63	22.63	6,823,880	+0.98(+4.55%)
Nov 23, 2010	21.65	21.74	21.43	21.65	6,032,190	-0.39(-1.77%)
Nov 22, 2010	22.07	22.10	21.71	22.04	6,072,241	-0.16(-0.74%)
Nov 19, 2010	21.88	22.26	21.77	22.20	6,300,422	+0.29(+1.33%)
Nov 18, 2010	21.51	22.01	21.46	21.91	7,251,718	+0.73(+3.45%)
Nov 17, 2010	21.09	21.31	20.94	21.18	3,891,915	+0.09(+0.41%)
Nov 16, 2010	21.40	21.49	20.88	21.10	8,101,695	-0.51(-2.37%)
Nov 15, 2010	21.74	21.88	21.59	21.61	4,166,891	-0.00(-0.02%)
Nov 12, 2010	21.89	21.89	21.37	21.61	4,994,665	-0.47(-2.11%)
Nov 11, 2010	21.70	22.10	21.60	22.08	5,035,011	+0.00(+0.02%)
Nov 10, 2010	21.85	22.14	21.66	22.07	4,687,230	+0.16(+0.71%)
Nov 09, 2010	22.41	22.45	21.76	21.92	7,348,038	-0.47(-2.12%)
Nov 08, 2010	22.41	22.59	22.18	22.39	6,427,798	-0.21(-0.94%)
Nov 05, 2010	22.58	22.70	22.48	22.61	5,315,411	+0.03(+0.15%)
Nov 04, 2010	21.98	22.58	21.97	22.57	8,740,124	+0.96(+4.43%)
Nov 03, 2010	21.78	21.78	21.24	21.62	3,936,814	-0.05(-0.23%)
Nov 02, 2010	21.61	21.76	21.48	21.66	5,745,144	+0.38(+1.81%)

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.