Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	14.89	15.16	14.83	15.07	5,766,354	-0.05(-0.35%)
Nov 27, 2009	15.09	15.29	14.85	15.12	2,997,724	-0.41(-2.62%)
Nov 25, 2009	15.65	15.66	15.47	15.53	5,957,349	-0.07(-0.44%)
Nov 24, 2009	15.86	15.92	15.42	15.60	4,988,594	-0.23(-1.44%)
Nov 23, 2009	15.81	16.14	15.74	15.83	4,315,393	+0.18(+1.17%)
Nov 20, 2009	16.01	16.01	15.46	15.64	6,279,594	-0.15(-0.98%)
Nov 19, 2009	15.85	15.97	15.63	15.80	4,579,661	-0.24(-1.50%)
Nov 18, 2009	15.95	16.20	15.85	16.04	5,003,127	+0.03(+0.20%)
Nov 17, 2009	16.07	16.07	15.82	16.01	4,713,696	-0.12(-0.76%)
Nov 16, 2009	15.83	16.23	15.82	16.13	4,697,874	+0.29(+1.85%)
Nov 13, 2009	15.78	15.94	15.64	15.83	3,659,314	+0.19(+1.20%)
Nov 12, 2009	15.89	16.07	15.62	15.65	6,534,873	-0.28(-1.76%)
Nov 11, 2009	16.23	16.31	15.83	15.93	6,426,012	-0.12(-0.76%)
Nov 10, 2009	15.90	16.20	15.78	16.05	4,059,967	+0.02(+0.13%)
Nov 09, 2009	15.86	16.09	15.76	16.03	6,812,385	+0.31(+1.96%)
Nov 06, 2009	15.79	15.94	15.56	15.72	5,330,864	-0.12(-0.74%)
Nov 05, 2009	15.26	15.88	15.26	15.84	6,175,549	+0.60(+3.92%)
Nov 04, 2009	15.56	15.73	15.21	15.24	11,297,913	-0.11(-0.74%)
Nov 03, 2009	15.24	15.49	15.09	15.36	8,267,450	+0.17(+1.15%)
Nov 02, 2009	15.27	15.42	14.86	15.18	7,633,232	-0.02(-0.16%)
Oct 30, 2009	15.47	15.65	14.86	15.20	11,414,592	-0.34(-2.20%)
Oct 29, 2009	15.33	15.69	15.11	15.55	9,528,926	+0.52(+3.43%)
Oct 28, 2009	15.29	15.51	14.99	15.03	10,931,572	-0.26(-1.73%)
Oct 27, 2009	15.66	15.81	14.89	15.29	14,914,187	-0.66(-4.13%)
Oct 26, 2009	15.88	16.28	15.67	15.95	8,087,831	+0.08(+0.49%)
Oct 23, 2009	15.95	16.07	15.79	15.88	7,820,650	-0.03(-0.18%)
Oct 22, 2009	15.92	16.02	15.67	15.90	9,953,740	-0.09(-0.56%)
Oct 21, 2009	15.39	16.36	15.39	15.99	11,407,589	+0.19(+1.18%)
Oct 20, 2009	15.52	15.84	15.14	15.81	11,553,702	+0.18(+1.17%)
Oct 19, 2009	15.46	15.77	15.34	15.62	4,261,557	+0.33(+2.15%)
Oct 16, 2009	15.42	15.43	15.00	15.29	5,721,801	-0.20(-1.29%)
Oct 15, 2009	15.14	15.53	15.11	15.49	5,825,612	+0.31(+2.03%)
Oct 14, 2009	15.15	15.23	15.03	15.18	7,103,748	+0.21(+1.38%)
Oct 13, 2009	14.95	15.08	14.82	14.98	4,704,519	-0.05(-0.35%)
Oct 12, 2009	15.25	15.33	14.87	15.03	4,678,796	-0.09(-0.62%)
Oct 09, 2009	15.03	15.18	14.94	15.12	5,696,181	-0.06(-0.40%)
Oct 08, 2009	15.05	15.42	14.93	15.18	5,688,162	+0.41(+2.75%)
Oct 07, 2009	14.96	14.96	14.61	14.78	5,451,987	-0.05(-0.36%)
Oct 06, 2009	14.64	15.15	14.55	14.83	7,901,865	+0.30(+2.04%)
Oct 05, 2009	14.53	14.68	14.34	14.53	9,170,668	+0.07(+0.51%)
Oct 02, 2009	14.35	14.61	14.18	14.46	9,087,404	-0.04(-0.25%)
Oct 01, 2009	15.16	15.27	14.48	14.50	9,361,324	-0.83(-5.41%)
Sep 30, 2009	15.44	15.53	14.92	15.33	6,480,446	-0.11(-0.68%)
Sep 29, 2009	15.43	15.64	15.24	15.43	3,585,059	+0.01(+0.08%)
Sep 28, 2009	15.23	15.61	15.09	15.42	4,790,047	+0.34(+2.26%)
Sep 25, 2009	14.96	15.34	14.96	15.08	5,613,305	-0.12(-0.78%)
Sep 24, 2009	15.40	15.52	15.00	15.20	8,910,238	-0.17(-1.08%)
Sep 23, 2009	15.63	15.67	15.20	15.36	20,611,132	-0.22(-1.43%)
Sep 22, 2009	15.79	15.97	15.57	15.59	10,433,254	-0.19(-1.21%)
Sep 21, 2009	15.94	16.13	15.73	15.78	7,061,109	-0.33(-2.04%)
Sep 18, 2009	16.25	16.25	15.89	16.11	9,941,153	-0.04(-0.28%)
Sep 17, 2009	15.98	16.25	15.95	16.15	8,591,248	+0.09(+0.53%)
Sep 16, 2009	15.89	16.19	15.70	16.07	8,722,894	+0.12(+0.76%)
Sep 15, 2009	15.75	16.04	15.75	15.94	6,359,513	-0.06(-0.36%)
Sep 14, 2009	15.55	16.07	15.52	16.00	7,091,866	+0.33(+2.13%)
Sep 11, 2009	15.46	15.81	15.46	15.67	7,275,877	+0.10(+0.63%)
Sep 10, 2009	15.37	15.62	15.16	15.57	7,918,642	+0.09(+0.58%)
Sep 09, 2009	14.97	15.59	14.86	15.48	10,757,509	+0.46(+3.09%)
Sep 08, 2009	14.81	15.20	14.81	15.02	5,793,270	+0.22(+1.46%)
Sep 04, 2009	14.40	14.86	14.25	14.80	7,246,505	+0.39(+2.71%)
Sep 03, 2009	14.28	14.44	14.16	14.41	6,087,740	+0.17(+1.20%)
Sep 02, 2009	14.26	14.36	13.97	14.24	8,548,368	-0.02(-0.11%)
Sep 01, 2009	14.62	15.20	14.19	14.26	10,070,533	-0.44(-3.01%)
Aug 31, 2009	14.79	14.84	14.53	14.70	6,046,201	-0.22(-1.47%)
Aug 28, 2009	15.09	15.22	14.73	14.92	5,524,561	-0.04(-0.24%)
Aug 27, 2009	14.92	15.10	14.62	14.96	7,269,908	-0.04(-0.27%)
Aug 26, 2009	15.19	15.28	14.86	15.00	5,634,371	-0.25(-1.63%)
Aug 25, 2009	15.00	15.41	15.00	15.25	7,778,626	+0.24(+1.63%)
Aug 24, 2009	15.14	15.34	14.91	15.00	5,802,583	-0.11(-0.73%)
Aug 21, 2009	14.62	15.27	14.47	15.11	11,795,092	+0.67(+4.64%)
Aug 20, 2009	14.33	14.53	14.20	14.44	7,423,525	+0.09(+0.65%)
Aug 19, 2009	14.30	14.48	13.88	14.35	6,981,665	+0.06(+0.40%)
Aug 18, 2009	13.77	14.31	13.75	14.29	8,805,688	+0.64(+4.71%)
Aug 17, 2009	14.03	14.03	13.63	13.65	7,897,648	-0.65(-4.58%)
Aug 14, 2009	14.81	14.92	14.10	14.30	9,308,797	-0.61(-4.06%)
Aug 13, 2009	14.79	14.99	14.47	14.91	7,730,412	+0.27(+1.83%)
Aug 12, 2009	14.10	14.82	14.10	14.64	7,990,793	+0.44(+3.12%)
Aug 11, 2009	14.39	14.43	14.09	14.20	6,152,195	-0.37(-2.54%)
Aug 10, 2009	14.55	14.78	14.42	14.57	6,811,030	-0.10(-0.66%)
Aug 07, 2009	14.46	14.73	14.27	14.66	7,641,122	+0.48(+3.41%)
Aug 06, 2009	14.21	14.38	14.04	14.18	6,823,036	-0.01(-0.06%)
Aug 05, 2009	14.38	14.46	13.88	14.19	7,238,644	-0.15(-1.08%)
Aug 04, 2009	14.19	14.39	14.08	14.34	7,724,254	+0.03(+0.23%)
Aug 03, 2009	14.22	14.38	14.08	14.31	9,872,970	+0.23(+1.62%)
Jul 31, 2009	13.89	14.23	13.89	14.08	8,230,239	+0.16(+1.14%)
Jul 30, 2009	13.73	14.25	13.57	13.92	13,617,100	+0.59(+4.39%)
Jul 29, 2009	13.22	13.52	12.94	13.34	11,969,273	+0.04(+0.34%)
Jul 28, 2009	13.41	13.75	12.59	13.29	25,692,378	-1.05(-7.31%)
Jul 27, 2009	14.14	14.38	13.82	14.34	9,918,370	+0.28(+2.02%)
Jul 24, 2009	14.14	14.27	13.82	14.06	10,039,497	-0.22(-1.57%)
Jul 23, 2009	13.92	14.40	13.72	14.28	14,316,088	+0.43(+3.14%)
Jul 22, 2009	13.46	13.96	13.21	13.85	13,872,685	+0.31(+2.31%)
Jul 21, 2009	13.48	13.80	13.21	13.53	9,335,042	+0.16(+1.18%)
Jul 20, 2009	13.01	13.49	13.01	13.38	9,788,215	+0.39(+3.00%)
Jul 17, 2009	12.67	13.11	12.61	12.99	9,123,906	+0.22(+1.72%)
Jul 16, 2009	12.79	12.90	12.69	12.77	10,863,626	-0.06(-0.48%)
Jul 15, 2009	12.44	12.90	12.40	12.83	17,001,624	+0.50(+4.02%)
Jul 14, 2009	12.19	12.35	12.08	12.33	8,147,580	+0.14(+1.17%)
Jul 13, 2009	11.88	12.20	11.69	12.19	10,414,346	+0.20(+1.66%)
Jul 10, 2009	11.95	12.11	11.81	11.99	10,032,387	-0.04(-0.30%)
Jul 09, 2009	11.94	12.23	11.75	12.03	13,781,948	+0.19(+1.58%)
Jul 08, 2009	11.93	12.11	11.59	11.84	19,688,860	-0.23(-1.92%)
Jul 07, 2009	12.47	12.56	11.99	12.07	9,698,337	-0.45(-3.60%)
Jul 06, 2009	12.56	12.61	12.22	12.52	9,462,860	-0.13(-1.03%)
Jul 02, 2009	13.20	13.21	12.64	12.65	9,530,924	-0.74(-5.55%)
Jul 01, 2009	13.54	13.75	13.37	13.40	11,816,229	+0.22(+1.63%)
Jun 30, 2009	13.47	13.71	13.07	13.18	10,698,939	-0.15(-1.10%)
Jun 29, 2009	12.96	13.38	12.82	13.33	9,966,096	+0.51(+3.96%)
Jun 26, 2009	12.90	13.08	12.62	12.82	11,146,768	-0.28(-2.14%)
Jun 25, 2009	12.81	13.10	12.42	13.10	7,807,767	+0.45(+3.57%)
Jun 24, 2009	12.53	13.02	12.43	12.65	9,869,789	+0.18(+1.47%)
Jun 23, 2009	12.38	12.56	12.16	12.47	10,114,970	+0.19(+1.52%)
Jun 22, 2009	12.47	12.50	12.19	12.28	8,777,537	-0.49(-3.85%)
Jun 19, 2009	12.70	12.92	12.47	12.77	9,451,466	+0.18(+1.45%)
Jun 18, 2009	12.57	12.85	12.40	12.59	5,862,663	-0.05(-0.39%)
Jun 17, 2009	12.54	12.78	12.25	12.64	12,222,568	+0.09(+0.75%)
Jun 16, 2009	12.58	12.96	12.37	12.54	17,849,964	-0.29(-2.28%)
Jun 15, 2009	13.45	13.45	12.75	12.84	12,813,956	-0.69(-5.08%)
Jun 12, 2009	13.63	13.79	13.34	13.52	9,451,252	-0.24(-1.71%)
Jun 11, 2009	13.81	14.01	13.66	13.76	9,281,142	+0.10(+0.74%)
Jun 10, 2009	14.03	14.22	13.43	13.66	10,014,933	-0.22(-1.61%)
Jun 09, 2009	13.71	13.94	13.55	13.88	8,953,270	-0.12(-0.84%)
Jun 08, 2009	13.58	14.12	13.48	14.00	9,072,855	+0.10(+0.70%)
Jun 05, 2009	14.12	14.28	13.68	13.90	11,497,992	-0.16(-1.13%)
Jun 04, 2009	13.65	14.12	13.39	14.06	10,753,865	+0.39(+2.85%)
Jun 03, 2009	13.82	13.92	13.27	13.67	13,318,378	-0.35(-2.49%)
Jun 02, 2009	13.31	14.20	13.30	14.02	19,876,978	+0.55(+4.11%)
Jun 01, 2009	12.42	13.53	12.36	13.47	16,670,151	+1.33(+10.99%)
May 29, 2009	11.78	12.13	11.55	12.13	7,761,888	+0.26(+2.16%)
May 28, 2009	11.87	11.99	11.43	11.88	9,211,560	+0.12(+1.00%)
May 27, 2009	12.03	12.15	11.71	11.76	8,277,725	-0.27(-2.26%)
May 26, 2009	11.41	12.09	11.35	12.03	9,433,473	+0.54(+4.70%)
May 22, 2009	11.60	11.70	11.35	11.49	7,962,947	-0.05(-0.42%)
May 21, 2009	11.85	11.85	11.33	11.54	11,287,926	-0.49(-4.06%)
May 20, 2009	12.40	12.61	11.96	12.03	8,504,740	-0.32(-2.60%)
May 19, 2009	12.15	12.53	12.06	12.35	8,621,302	+0.04(+0.36%)
May 18, 2009	11.86	12.32	11.71	12.30	12,986,547	+0.56(+4.81%)
May 15, 2009	11.79	12.09	11.58	11.74	16,137,589	-0.30(-2.50%)
May 14, 2009	12.14	12.27	11.80	12.04	10,466,806	+0.02(+0.17%)
May 13, 2009	12.45	12.51	11.91	12.02	14,140,634	-0.63(-4.98%)
May 12, 2009	13.22	13.34	12.28	12.65	16,139,874	-0.53(-4.01%)
May 11, 2009	13.46	13.60	13.05	13.18	9,272,415	-0.48(-3.48%)
May 08, 2009	13.62	14.13	13.45	13.65	12,894,553	+0.24(+1.76%)
May 07, 2009	14.53	14.65	13.19	13.42	16,110,047	-0.94(-6.57%)
May 06, 2009	14.13	14.44	13.72	14.36	8,754,229	+0.37(+2.67%)
May 05, 2009	14.03	14.34	13.49	13.99	11,497,399	-0.30(-2.13%)
May 04, 2009	14.20	14.31	13.98	14.29	11,595,423	+0.27(+1.91%)
May 01, 2009	14.36	14.36	13.84	14.02	13,902,791	-0.38(-2.65%)
Apr 30, 2009	14.74	14.94	14.16	14.40	17,679,436	-0.16(-1.09%)
Apr 29, 2009	13.89	15.00	13.81	14.56	18,009,656	+0.89(+6.54%)
Apr 28, 2009	13.84	14.70	13.62	13.67	19,241,674	-0.22(-1.55%)
Apr 27, 2009	13.70	14.31	13.41	13.88	14,700,293	-0.31(-2.20%)
Apr 24, 2009	13.28	14.35	13.23	14.20	14,771,487	+0.83(+6.17%)
Apr 23, 2009	12.95	13.45	12.75	13.37	11,403,564	-0.24(-1.76%)
Apr 22, 2009	12.79	13.99	12.58	13.61	18,155,080	+0.65(+5.05%)
Apr 21, 2009	12.32	12.97	12.11	12.96	12,140,221	+0.39(+3.07%)
Apr 20, 2009	13.06	13.21	12.49	12.57	15,602,637	-1.19(-8.65%)
Apr 17, 2009	13.31	14.16	13.05	13.76	20,105,804	+0.44(+3.29%)
Apr 16, 2009	12.89	13.41	12.64	13.32	10,582,964	+0.64(+5.06%)
Apr 15, 2009	12.54	12.75	12.32	12.68	8,313,823	+0.04(+0.29%)
Apr 14, 2009	12.42	12.83	12.40	12.64	10,667,346	-0.14(-1.11%)
Apr 13, 2009	12.87	12.91	12.34	12.79	9,573,900	-0.19(-1.47%)
Apr 09, 2009	12.00	13.06	11.99	12.98	18,173,818	+1.33(+11.45%)
Apr 08, 2009	11.32	11.77	11.30	11.64	10,557,110	+0.37(+3.32%)
Apr 07, 2009	11.64	11.75	11.14	11.27	12,791,470	-0.55(-4.67%)
Apr 06, 2009	12.24	12.24	11.57	11.82	13,157,865	-0.48(-3.87%)
Apr 03, 2009	11.64	12.32	11.58	12.30	17,030,104	+0.55(+4.71%)
Apr 02, 2009	10.89	12.23	10.77	11.75	25,961,090	+1.12(+10.56%)
Apr 01, 2009	10.57	10.68	10.11	10.62	20,225,182	+0.15(+1.47%)
Mar 31, 2009	10.40	10.66	10.12	10.47	13,844,147	+0.26(+2.55%)
Mar 30, 2009	10.79	10.79	10.09	10.21	12,451,394	-0.93(-8.36%)
Mar 26, 2009	10.84	11.14	10.78	11.14	13,057,173	+0.52(+4.86%)
Mar 25, 2009	10.79	11.31	10.32	10.62	18,548,786	-0.38(-3.47%)
Mar 24, 2009	11.16	11.44	10.79	11.01	13,936,528	-0.55(-4.78%)
Mar 23, 2009	10.93	11.57	10.40	11.56	16,012,733	+1.30(+12.68%)
Mar 20, 2009	10.77	10.84	10.13	10.26	14,124,411	-0.32(-3.04%)
Mar 19, 2009	10.53	10.78	10.52	10.58	14,075,318	-0.05(-0.46%)
Mar 18, 2009	9.946	10.84	9.811	10.63	18,965,812	+0.63(+6.34%)
Mar 17, 2009	9.584	9.998	9.246	9.994	22,242,880	+0.33(+3.36%)
Mar 16, 2009	9.596	9.913	9.498	9.669	14,201,042	+0.12(+1.28%)
Mar 13, 2009	9.551	9.718	9.251	9.547	10,088,410	+0.02(+0.17%)
Mar 12, 2009	8.966	9.572	8.966	9.531	13,300,398	+0.27(+2.90%)
Mar 11, 2009	9.015	9.405	8.942	9.263	13,207,690	+0.26(+2.89%)
Mar 10, 2009	8.779	9.161	8.535	9.003	18,155,780	+0.51(+6.03%)
Mar 09, 2009	8.438	8.812	8.401	8.491	14,938,238	-0.07(-0.85%)
Mar 06, 2009	8.836	8.966	8.283	8.564	25,320,280	-0.52(-5.73%)
Mar 05, 2009	9.685	9.685	8.999	9.084	13,991,581	-0.66(-6.80%)
Mar 04, 2009	9.604	9.917	9.397	9.746	20,164,286	+0.43(+4.58%)
Mar 02, 2009	10.47	10.47	9.234	9.320	20,898,126	-0.87(-8.54%)
Feb 27, 2009	10.32	10.51	10.06	10.19	18,381,454	-0.14(-1.38%)
Feb 26, 2009	10.72	11.06	10.30	10.33	15,586,224	-0.17(-1.59%)
Feb 25, 2009	10.63	10.77	10.23	10.50	15,341,341	-0.33(-3.00%)
Feb 24, 2009	10.38	10.86	10.16	10.82	15,413,209	+0.54(+5.26%)
Feb 23, 2009	10.91	10.99	10.24	10.28	14,803,782	-0.58(-5.35%)
Feb 20, 2009	10.80	11.02	10.54	10.86	14,917,204	+0.04(+0.41%)
Feb 19, 2009	11.24	11.44	10.78	10.82	10,579,571	-0.28(-2.49%)
Feb 18, 2009	11.19	11.40	10.83	11.10	10,792,639	-0.06(-0.51%)
Feb 17, 2009	11.37	11.49	10.95	11.15	12,438,212	-0.85(-7.11%)
Feb 13, 2009	11.96	12.23	11.84	12.01	9,950,817	+0.02(+0.20%)
Feb 12, 2009	11.44	11.99	11.37	11.98	12,789,010	-0.15(-1.24%)
Feb 11, 2009	12.45	12.47	11.87	12.13	9,695,852	+0.05(+0.44%)
Feb 10, 2009	12.43	12.71	11.97	12.08	17,927,446	-0.53(-4.19%)
Feb 09, 2009	12.42	12.67	12.30	12.61	13,845,409	+0.09(+0.68%)
Feb 06, 2009	11.83	12.63	11.69	12.52	22,751,358	+0.76(+6.46%)
Feb 05, 2009	10.98	11.97	10.86	11.76	13,802,394	+0.56(+5.04%)
Feb 04, 2009	11.16	11.57	11.08	11.20	13,174,740	-0.01(-0.07%)
Feb 03, 2009	10.80	11.25	10.69	11.21	12,517,840	+0.37(+3.41%)
Feb 02, 2009	10.38	11.11	10.34	10.84	13,185,409	+0.11(+1.02%)
Jan 30, 2009	10.90	11.25	10.39	10.73	20,818,516	+0.60(+5.90%)
Jan 29, 2009	10.65	10.79	10.02	10.13	12,002,353	-0.66(-6.14%)
Jan 28, 2009	10.43	10.89	10.37	10.79	9,171,758	+0.52(+5.11%)
Jan 27, 2009	10.30	10.53	10.19	10.27	7,537,879	+0.01(+0.12%)
Jan 26, 2009	10.45	10.63	9.998	10.25	7,739,941	-0.24(-2.25%)
Jan 23, 2009	10.36	10.78	10.16	10.49	10,156,472	-0.08(-0.73%)
Jan 22, 2009	10.70	10.82	10.31	10.57	12,434,376	-0.50(-4.52%)
Jan 21, 2009	10.83	11.09	10.49	11.07	10,541,172	+0.44(+4.13%)
Jan 20, 2009	11.34	11.54	10.60	10.63	9,752,987	-0.70(-6.20%)
Jan 16, 2009	11.67	11.73	10.95	11.33	12,761,126	-0.13(-1.14%)
Jan 15, 2009	11.17	11.68	10.90	11.46	13,388,699	+0.30(+2.66%)
Jan 14, 2009	11.57	11.82	11.04	11.16	10,637,501	-0.65(-5.54%)
Jan 13, 2009	11.83	12.16	11.59	11.82	9,783,296	-0.05(-0.41%)
Jan 12, 2009	11.95	12.40	11.71	11.87	9,252,363	-0.38(-3.09%)
Jan 09, 2009	13.21	13.21	12.16	12.25	11,094,061	-0.76(-5.81%)
Jan 08, 2009	12.65	13.05	12.40	13.00	12,036,279	+0.41(+3.26%)
Jan 07, 2009	12.80	13.08	12.51	12.59	10,251,502	-0.43(-3.31%)
Jan 06, 2009	12.58	13.24	12.51	13.02	14,048,862	+0.55(+4.43%)
Jan 05, 2009	12.41	12.57	12.10	12.47	9,466,929	-0.08(-0.65%)
Jan 02, 2009	11.63	12.60	11.63	12.55	8,668,630	+0.93(+7.97%)
Dec 31, 2008	11.40	11.74	11.36	11.62	6,302,680	+0.24(+2.11%)
Dec 30, 2008	10.94	11.38	10.93	11.38	5,403,758	+0.57(+5.26%)
Dec 29, 2008	11.03	11.10	10.65	10.82	3,823,782	-0.27(-2.42%)
Dec 26, 2008	10.30	11.10	10.30	11.08	2,620,135	+0.12(+1.11%)
Dec 24, 2008	10.89	11.01	10.81	10.96	1,814,021	+0.09(+0.86%)
Dec 23, 2008	11.31	11.37	10.75	10.87	6,048,804	-0.25(-2.27%)
Dec 22, 2008	11.68	11.68	10.89	11.12	6,403,379	-0.40(-3.46%)
Dec 19, 2008	11.35	11.75	11.29	11.52	13,153,738	+0.38(+3.43%)
Dec 18, 2008	11.66	11.78	10.99	11.14	11,818,281	-0.46(-3.99%)
Dec 17, 2008	11.40	11.77	11.23	11.60	10,558,827	+0.01(+0.07%)
Dec 16, 2008	11.08	11.61	10.87	11.59	13,466,826	+0.68(+6.22%)
Dec 15, 2008	11.08	11.27	10.75	10.91	9,340,915	-0.06(-0.56%)
Dec 12, 2008	10.88	11.14	10.41	10.97	14,973,291	+0.18(+1.66%)
Dec 11, 2008	11.82	11.82	10.67	10.79	16,703,826	-1.12(-9.41%)
Dec 10, 2008	11.73	12.19	11.40	11.92	17,038,956	-0.44(-3.55%)
Dec 09, 2008	12.41	12.99	11.88	12.36	17,438,226	+0.09(+0.73%)
Dec 08, 2008	11.33	12.44	11.33	12.27	13,067,374	+0.97(+8.56%)
Dec 05, 2008	10.38	11.32	10.14	11.30	11,049,858	+0.80(+7.63%)
Dec 04, 2008	10.84	11.17	10.41	10.50	10,829,171	-0.64(-5.73%)
Dec 03, 2008	10.49	11.17	9.868	11.14	10,491,282	+0.41(+3.83%)
Dec 02, 2008	10.28	10.80	10.10	10.73	9,712,361	+0.68(+6.76%)

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.