Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	29.15	29.23	28.54	28.57	3,876,146	-0.74(-2.54%)
Jul 30, 2014	29.32	29.52	28.92	29.32	2,916,664	+0.18(+0.61%)
Jul 29, 2014	30.01	30.47	29.09	29.14	5,532,340	-0.60(-2.02%)
Jul 28, 2014	29.82	29.91	29.38	29.74	3,549,106	-0.11(-0.35%)
Jul 25, 2014	29.96	29.97	29.71	29.85	2,433,589	-0.23(-0.78%)
Jul 24, 2014	30.23	30.28	30.05	30.08	2,253,064	-0.17(-0.55%)
Jul 23, 2014	30.37	30.42	30.07	30.24	3,447,401	-0.05(-0.15%)
Jul 22, 2014	30.39	30.57	30.25	30.29	2,744,086	+0.13(+0.44%)
Jul 21, 2014	30.29	30.30	30.00	30.16	1,935,510	-0.11(-0.35%)
Jul 18, 2014	30.19	30.30	29.95	30.26	2,313,845	+0.24(+0.79%)
Jul 17, 2014	30.14	30.47	29.95	30.02	2,425,491	-0.38(-1.24%)
Jul 16, 2014	30.25	30.44	30.20	30.40	2,082,576	+0.24(+0.79%)
Jul 15, 2014	30.26	30.41	30.02	30.16	2,412,438	-0.09(-0.30%)
Jul 14, 2014	30.38	30.43	30.11	30.25	2,103,335	+0.15(+0.50%)
Jul 11, 2014	29.56	30.13	29.56	30.10	2,698,530	+0.29(+0.98%)
Jul 10, 2014	29.68	30.10	29.52	29.81	3,016,305	-0.26(-0.86%)
Jul 09, 2014	30.24	30.35	29.97	30.07	2,258,791	-0.06(-0.18%)
Jul 08, 2014	30.12	30.32	30.00	30.13	4,308,443	-0.14(-0.47%)
Jul 07, 2014	30.74	30.81	30.25	30.27	4,588,616	-0.59(-1.92%)
Jul 03, 2014	30.56	30.86	30.86	30.86	8,079,291	+1.59(+5.44%)
Jul 02, 2014	29.13	29.53	29.13	29.27	2,652,299	+0.15(+0.50%)
Jul 01, 2014	29.11	29.20	28.94	29.12	3,532,402	+0.29(+1.00%)
Jun 30, 2014	28.90	28.98	28.73	28.83	2,713,041	-0.03(-0.11%)
Jun 27, 2014	29.02	29.16	28.83	28.86	13,507,832	-0.18(-0.63%)
Jun 26, 2014	29.34	29.34	28.84	29.05	3,290,346	-0.22(-0.74%)
Jun 25, 2014	29.01	29.34	28.98	29.26	2,674,233	+0.05(+0.17%)
Jun 24, 2014	29.25	29.61	29.15	29.21	3,043,361	-0.17(-0.58%)
Jun 23, 2014	29.50	29.67	29.34	29.38	1,922,535	-0.16(-0.54%)
Jun 20, 2014	29.57	29.64	29.38	29.54	5,157,769	+0.07(+0.23%)
Jun 19, 2014	29.35	29.53	29.17	29.47	3,581,566	+0.20(+0.67%)
Jun 18, 2014	29.12	29.35	28.93	29.28	3,150,673	+0.13(+0.44%)
Jun 17, 2014	28.93	29.23	28.80	29.15	4,098,302	+0.09(+0.30%)
Jun 16, 2014	28.95	29.12	28.74	29.06	3,325,545	+0.02(+0.06%)
Jun 13, 2014	28.90	29.12	28.79	29.04	2,214,533	+0.17(+0.60%)
Jun 12, 2014	29.33	29.33	28.76	28.87	2,594,914	-0.47(-1.61%)
Jun 11, 2014	29.44	29.46	29.22	29.34	1,877,346	-0.25(-0.84%)
Jun 10, 2014	29.71	29.83	29.55	29.59	2,148,687	-0.09(-0.31%)
Jun 06, 2014	29.53	29.89	29.37	29.68	3,054,632	+0.34(+1.14%)
Jun 05, 2014	29.19	29.41	29.01	29.35	1,961,709	+0.30(+1.03%)
Jun 04, 2014	28.98	29.18	28.93	29.05	2,099,511	-0.03(-0.11%)
Jun 03, 2014	29.10	29.38	28.72	29.08	4,666,012	+0.08(+0.27%)
Jun 02, 2014	29.08	29.17	28.74	29.00	2,377,293	-0.07(-0.25%)
May 30, 2014	29.18	29.18	28.94	29.07	2,622,725	-0.03(-0.09%)
May 29, 2014	29.30	29.31	29.00	29.10	3,347,035	-0.20(-0.69%)
May 28, 2014	29.38	29.43	29.18	29.30	2,619,482	-0.07(-0.25%)
May 27, 2014	29.18	29.71	29.02	29.38	3,740,219	+0.49(+1.70%)
May 23, 2014	28.71	28.89	28.89	28.89	2,342,458	+0.25(+0.87%)
May 22, 2014	28.48	28.75	28.42	28.64	1,542,782	+0.10(+0.36%)
May 21, 2014	28.30	28.59	28.22	28.53	2,892,996	+0.35(+1.25%)
May 20, 2014	28.37	28.53	28.04	28.18	4,092,222	-0.34(-1.19%)
May 19, 2014	28.16	28.54	28.02	28.52	4,912,132	+0.35(+1.25%)
May 16, 2014	28.15	28.19	27.63	28.17	3,385,657	+0.08(+0.28%)
May 15, 2014	28.45	28.45	27.73	28.09	5,428,170	-0.31(-1.08%)
May 14, 2014	28.92	28.97	28.30	28.40	4,436,713	-0.59(-2.04%)
May 13, 2014	29.14	29.25	28.91	28.99	2,802,056	-0.20(-0.67%)
May 12, 2014	28.85	29.21	28.75	29.18	2,702,883	+0.57(+2.00%)
May 09, 2014	28.82	28.88	28.46	28.61	3,516,928	-0.20(-0.68%)
May 08, 2014	29.04	29.11	28.53	28.81	3,611,283	+0.05(+0.19%)
May 07, 2014	28.67	28.89	28.43	28.75	2,664,263	+0.06(+0.22%)
May 06, 2014	28.84	29.03	28.61	28.69	2,679,883	-0.29(-1.01%)
May 05, 2014	28.65	29.12	28.59	28.98	4,315,795	+0.04(+0.14%)
May 02, 2014	29.47	29.50	28.88	28.94	4,839,586	-0.37(-1.25%)
May 01, 2014	29.14	29.46	29.13	29.31	3,671,541	+0.05(+0.17%)
Apr 30, 2014	28.96	29.27	28.72	29.25	7,124,901	+0.22(+0.76%)
Apr 29, 2014	29.04	29.70	28.83	29.04	9,141,354	-1.06(-3.51%)
Apr 28, 2014	30.26	30.54	29.63	30.09	5,385,290	+0.07(+0.23%)
Apr 25, 2014	29.84	30.36	29.84	30.02	3,438,785	-0.29(-0.95%)
Apr 24, 2014	30.21	30.52	30.21	30.31	2,884,794	+0.12(+0.41%)
Apr 23, 2014	30.16	30.31	30.07	30.19	1,828,242	+0.07(+0.23%)
Apr 22, 2014	30.09	30.29	30.01	30.12	2,519,256	-0.01(-0.03%)
Apr 21, 2014	29.96	30.19	29.80	30.13	2,181,513	+0.23(+0.78%)
Apr 17, 2014	29.97	29.90	29.90	29.90	2,914,371	-0.14(-0.46%)
Apr 16, 2014	29.98	30.14	29.57	30.03	3,017,100	+0.52(+1.75%)
Apr 15, 2014	29.49	29.75	29.03	29.52	3,411,736	+0.12(+0.40%)
Apr 14, 2014	29.56	29.71	29.21	29.40	4,265,733	+0.07(+0.25%)
Apr 11, 2014	29.67	29.84	29.20	29.32	5,315,569	-0.38(-1.28%)
Apr 10, 2014	30.45	30.49	29.61	29.70	4,970,416	-0.79(-2.59%)
Apr 09, 2014	30.20	30.66	30.03	30.49	4,498,382	+0.51(+1.71%)
Apr 08, 2014	29.63	30.16	29.53	29.98	3,932,966	+0.33(+1.10%)
Apr 07, 2014	30.06	30.14	29.50	29.66	4,507,720	-0.40(-1.33%)
Apr 04, 2014	31.14	31.26	29.92	30.06	7,332,019	-0.77(-2.49%)
Apr 03, 2014	31.16	31.20	30.71	30.82	4,622,646	-0.39(-1.26%)
Apr 02, 2014	31.10	31.26	30.99	31.22	3,708,096	+0.21(+0.68%)
Apr 01, 2014	31.09	31.14	30.85	31.01	4,559,228	+0.17(+0.55%)
Mar 31, 2014	30.65	31.26	30.56	30.84	5,690,022	+0.40(+1.32%)
Mar 28, 2014	30.24	30.68	30.17	30.43	3,284,255	+0.29(+0.97%)
Mar 27, 2014	30.42	30.48	29.99	30.14	4,670,937	-0.27(-0.90%)
Mar 26, 2014	31.01	31.19	30.41	30.42	3,824,739	-0.52(-1.67%)
Mar 25, 2014	31.29	31.46	30.66	30.93	6,580,487	+0.47(+1.53%)
Mar 24, 2014	30.87	30.90	30.17	30.47	4,412,060	-0.35(-1.13%)
Mar 21, 2014	30.95	31.14	30.60	30.81	7,021,045	+0.20(+0.66%)
Mar 20, 2014	30.29	30.72	30.23	30.61	2,347,291	+0.12(+0.38%)
Mar 19, 2014	30.65	30.81	30.19	30.49	3,479,867	-0.26(-0.83%)
Mar 18, 2014	30.40	30.82	30.26	30.75	3,726,716	+0.34(+1.11%)
Mar 17, 2014	30.03	30.60	29.99	30.41	3,700,862	+0.69(+2.32%)
Mar 14, 2014	29.72	29.99	29.63	29.72	3,928,817	-0.14(-0.46%)
Mar 13, 2014	30.47	30.47	29.63	29.86	4,747,564	-0.48(-1.58%)
Mar 12, 2014	29.90	30.36	29.80	30.34	3,253,185	+0.26(+0.87%)
Mar 11, 2014	29.79	30.40	29.79	30.08	3,185,198	+0.10(+0.34%)
Mar 10, 2014	30.02	30.16	29.75	29.98	2,171,934	-0.17(-0.56%)
Mar 07, 2014	30.14	30.38	30.00	30.15	2,795,657	+0.02(+0.06%)
Mar 06, 2014	30.04	30.15	29.89	30.13	2,682,509	+0.27(+0.89%)
Mar 05, 2014	30.12	30.35	29.74	29.86	4,395,522	-0.27(-0.91%)
Mar 04, 2014	30.13	30.25	29.88	30.14	5,415,821	+0.38(+1.28%)
Mar 03, 2014	29.74	29.93	29.58	29.76	3,978,512	-0.35(-1.15%)
Feb 28, 2014	29.85	30.39	29.63	30.11	5,718,457	+0.39(+1.31%)
Feb 27, 2014	29.95	29.95	29.36	29.72	3,620,982	+0.25(+0.84%)
Feb 26, 2014	29.69	29.78	29.31	29.47	3,596,525	-0.10(-0.33%)
Feb 25, 2014	29.23	29.64	29.02	29.57	5,416,076	+0.21(+0.73%)
Feb 24, 2014	28.77	29.89	28.52	29.35	9,481,216	+0.83(+2.92%)
Feb 21, 2014	29.69	29.76	28.28	28.52	4,501,861	+0.17(+0.60%)
Feb 20, 2014	28.33	28.48	28.19	28.35	3,065,651	+0.09(+0.31%)
Feb 19, 2014	28.35	28.62	28.20	28.26	5,049,230	-0.22(-0.77%)
Feb 18, 2014	28.24	28.71	28.21	28.48	5,856,532	+0.34(+1.22%)
Feb 14, 2014	27.20	28.14	28.14	28.14	8,252,136	+0.77(+2.82%)
Feb 13, 2014	26.87	27.39	26.68	27.37	4,462,327	+0.28(+1.05%)
Feb 12, 2014	27.11	27.32	26.97	27.08	3,609,230	+0.11(+0.41%)
Feb 11, 2014	26.64	27.10	26.60	26.97	3,050,413	+0.32(+1.20%)
Feb 10, 2014	26.85	26.92	26.54	26.65	3,474,713	-0.30(-1.12%)
Feb 07, 2014	26.79	27.15	26.70	26.95	4,986,848	+0.24(+0.89%)
Feb 06, 2014	25.89	26.81	25.85	26.72	6,801,770	+0.79(+3.04%)
Feb 05, 2014	25.53	25.96	25.27	25.93	13,363,758	+0.84(+3.34%)
Feb 04, 2014	24.82	25.23	24.42	25.09	10,378,815	+0.48(+1.96%)
Feb 03, 2014	25.37	26.20	24.54	24.61	6,542,833	-0.91(-3.57%)
Jan 31, 2014	25.22	25.98	25.12	25.52	7,641,037	-0.66(-2.52%)
Jan 30, 2014	26.00	26.32	25.68	26.18	4,657,633	+0.41(+1.61%)
Jan 29, 2014	25.61	26.10	25.46	25.77	3,890,874	-0.12(-0.46%)
Jan 28, 2014	25.79	26.03	25.54	25.88	2,882,739	+0.11(+0.44%)
Jan 27, 2014	25.55	26.09	25.36	25.77	4,588,453	+0.14(+0.55%)
Jan 24, 2014	26.40	26.40	25.62	25.63	5,401,483	-0.92(-3.45%)
Jan 23, 2014	26.59	26.80	26.52	26.54	3,772,668	-0.33(-1.24%)
Jan 22, 2014	27.06	27.16	26.84	26.88	2,413,827	-0.17(-0.62%)
Jan 21, 2014	27.26	27.34	26.88	27.05	2,644,553	-0.08(-0.30%)
Jan 17, 2014	26.97	27.13	27.13	27.13	3,724,769	+0.13(+0.47%)
Jan 16, 2014	26.89	27.00	26.75	27.00	2,481,325	+0.16(+0.61%)
Jan 15, 2014	26.71	27.03	26.71	26.84	3,002,584	+0.12(+0.46%)
Jan 14, 2014	26.65	26.77	26.45	26.71	3,495,182	+0.10(+0.38%)
Jan 13, 2014	26.82	27.01	26.51	26.61	3,136,659	-0.36(-1.33%)
Jan 10, 2014	26.94	26.98	26.65	26.97	2,708,232	+0.09(+0.32%)
Jan 09, 2014	26.93	27.00	26.54	26.89	2,313,925	+0.01(+0.05%)
Jan 08, 2014	26.94	27.00	26.63	26.87	3,917,430	-0.07(-0.25%)
Jan 07, 2014	26.95	27.06	26.80	26.94	3,480,012	-0.02(-0.07%)
Jan 06, 2014	27.19	27.42	26.85	26.96	7,675,473	+0.24(+0.90%)
Jan 03, 2014	26.71	26.90	26.56	26.72	2,362,149	+0.05(+0.20%)
Jan 02, 2014	26.86	26.89	26.53	26.66	2,363,137	-0.30(-1.12%)
Dec 31, 2013	26.95	26.96	26.96	26.96	2,152,483	+0.15(+0.56%)
Dec 30, 2013	26.64	26.88	26.64	26.81	1,536,187	+0.17(+0.63%)
Dec 27, 2013	26.71	26.80	26.60	26.65	2,198,270	-0.11(-0.43%)
Dec 26, 2013	26.55	26.84	26.52	26.76	1,976,074	+0.26(+1.00%)
Dec 24, 2013	26.46	26.57	26.27	26.49	823,379	+0.14(+0.54%)
Dec 23, 2013	26.29	26.53	26.24	26.35	2,477,676	+0.10(+0.36%)
Dec 20, 2013	26.13	26.36	26.02	26.26	3,741,282	+0.15(+0.58%)
Dec 19, 2013	26.19	26.31	25.97	26.11	2,182,755	-0.20(-0.76%)
Dec 18, 2013	25.93	26.32	25.55	26.31	5,699,292	+0.36(+1.37%)
Dec 17, 2013	25.69	26.03	25.61	25.95	3,386,670	+0.24(+0.94%)
Dec 16, 2013	25.54	25.84	25.33	25.71	3,110,867	+0.52(+2.05%)
Dec 13, 2013	25.28	25.38	25.19	25.19	2,313,032	+0.05(+0.21%)
Dec 12, 2013	25.12	25.47	25.09	25.14	3,274,461	-0.03(-0.11%)
Dec 11, 2013	25.57	25.71	25.13	25.17	2,542,069	-0.45(-1.75%)
Dec 10, 2013	25.48	25.69	25.41	25.62	1,909,164	+0.10(+0.40%)
Dec 09, 2013	25.67	25.74	25.45	25.51	1,622,784	-0.04(-0.14%)
Dec 06, 2013	25.48	25.58	25.13	25.55	0	+0.61(+2.43%)
Dec 05, 2013	24.93	25.12	24.84	24.94	2,404,672	+0.03(+0.13%)
Dec 04, 2013	25.01	25.28	24.68	24.91	3,528,856	-0.35(-1.37%)
Dec 03, 2013	25.51	25.63	25.03	25.26	4,456,044	-0.37(-1.45%)
Dec 02, 2013	25.66	25.77	25.58	25.63	2,018,649	-0.08(-0.31%)
Nov 29, 2013	25.76	25.84	25.65	25.71	0	+0.01(+0.05%)
Nov 27, 2013	25.59	25.73	25.50	25.70	0	+0.15(+0.58%)
Nov 26, 2013	25.54	25.63	25.46	25.55	2,433,473	+0.10(+0.39%)
Nov 25, 2013	25.41	25.54	25.33	25.45	2,746,197	+0.04(+0.16%)
Nov 22, 2013	25.32	25.41	25.21	25.41	0	+0.15(+0.59%)
Nov 21, 2013	24.91	25.30	24.76	25.26	2,520,708	+0.48(+1.93%)
Nov 20, 2013	25.06	25.06	24.69	24.78	2,196,830	-0.14(-0.57%)
Nov 19, 2013	25.15	25.35	24.90	24.93	3,270,818	-0.37(-1.45%)
Nov 18, 2013	25.59	25.72	25.26	25.29	2,776,782	-0.28(-1.09%)
Nov 15, 2013	25.59	25.67	25.50	25.57	0	+0.00(+0.00%)
Nov 14, 2013	25.48	25.58	25.33	25.57	1,971,366	+0.18(+0.72%)
Nov 13, 2013	25.14	25.39	25.14	25.39	0	-0.01(-0.04%)
Nov 12, 2013	25.49	25.68	25.22	25.40	3,772,047	-0.08(-0.33%)
Nov 11, 2013	25.41	25.52	25.32	25.48	0	+0.07(+0.28%)
Nov 08, 2013	25.04	25.41	24.99	25.41	0	+0.36(+1.43%)
Nov 07, 2013	25.47	25.55	25.00	25.05	2,715,359	-0.38(-1.49%)
Nov 06, 2013	25.79	25.79	25.37	25.43	2,133,352	-0.16(-0.63%)
Nov 05, 2013	25.09	25.85	24.99	25.59	5,526,420	+0.30(+1.20%)
Nov 04, 2013	25.22	25.30	25.08	25.29	2,903,144	+0.16(+0.62%)
Nov 01, 2013	24.94	25.15	24.76	25.13	0	+0.28(+1.11%)
Oct 31, 2013	24.91	25.00	24.73	24.86	3,776,951	+0.01(+0.05%)
Oct 30, 2013	25.20	25.36	24.72	24.84	5,264,061	-0.47(-1.87%)
Oct 29, 2013	25.51	25.70	24.78	25.32	9,457,032	-0.71(-2.71%)
Oct 28, 2013	26.11	26.27	25.91	26.02	4,007,573	-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	2,112,720	+0.12(+0.46%)
Oct 23, 2013	25.91	26.10	25.83	26.02	2,588,616	-0.09(-0.36%)
Oct 22, 2013	25.93	26.20	25.81	26.11	2,940,074	+0.34(+1.30%)
Oct 21, 2013	25.67	25.79	25.54	25.78	2,417,963	+0.04(+0.17%)
Oct 18, 2013	25.70	25.81	25.60	25.73	2,395,149	+0.05(+0.21%)
Oct 17, 2013	25.33	25.70	25.20	25.68	2,363,214	+0.22(+0.86%)
Oct 16, 2013	25.30	25.48	25.02	25.46	2,667,066	+0.44(+1.77%)
Oct 15, 2013	25.12	25.31	24.95	25.02	2,546,660	-0.28(-1.10%)
Oct 14, 2013	24.94	25.36	24.90	25.29	2,057,609	+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	4,404,082	+0.66(+2.71%)
Oct 09, 2013	24.21	24.36	23.99	24.25	3,345,617	+0.08(+0.31%)
Oct 08, 2013	24.49	24.60	24.15	24.17	3,174,797	-0.38(-1.55%)
Oct 07, 2013	24.55	24.79	24.43	24.55	2,672,598	-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	3,776,660	-0.16(-0.65%)
Oct 02, 2013	24.69	24.91	24.60	24.91	2,488,351	-0.01(-0.04%)
Oct 01, 2013	24.86	25.11	24.77	24.92	3,182,519	+0.04(+0.14%)
Sep 30, 2013	24.76	24.90	24.53	24.88	4,420,072	-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	2,119,568	+0.01(+0.05%)
Sep 25, 2013	25.32	25.43	25.20	25.22	4,042,738	-0.16(-0.63%)
Sep 24, 2013	25.67	25.73	25.28	25.38	4,397,320	-0.25(-0.96%)
Sep 23, 2013	25.55	25.76	25.50	25.62	3,035,845	-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	2,477,059	+0.16(+0.62%)
Sep 18, 2013	25.42	25.87	25.31	25.79	2,583,818	+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	2,616,578	+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	2,046,205	-0.04(-0.16%)
Sep 11, 2013	25.03	25.10	24.87	25.07	2,604,163	+0.04(+0.16%)
Sep 10, 2013	24.85	25.13	24.81	25.03	2,428,728	+0.38(+1.54%)
Sep 09, 2013	24.36	24.73	24.25	24.65	1,962,500	+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	3,131,374	+0.23(+0.94%)
Sep 04, 2013	23.86	24.27	23.72	24.18	2,969,931	+0.24(+0.99%)
Sep 03, 2013	24.38	24.50	23.79	23.94	3,444,318	-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	2,184,323	+0.02(+0.07%)
Aug 28, 2013	23.96	24.33	23.87	24.12	3,403,246	+0.18(+0.75%)
Aug 27, 2013	24.23	24.26	23.88	23.94	3,260,553	-0.56(-2.28%)
Aug 26, 2013	24.61	24.77	24.47	24.50	1,815,922	-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	1,896,969	+0.45(+1.86%)
Aug 21, 2013	24.33	24.52	24.12	24.24	2,390,044	-0.27(-1.09%)
Aug 20, 2013	24.34	24.60	24.19	24.51	1,694,704	+0.19(+0.77%)
Aug 19, 2013	24.48	24.57	24.29	24.32	2,113,148	-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	2,145,353	-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	1,658,246	+0.01(+0.05%)
Aug 12, 2013	24.76	25.16	24.68	25.11	1,765,241	+0.19(+0.77%)
Aug 09, 2013	24.85	24.97	24.70	24.91	1,524,872	-0.04(-0.14%)
Aug 08, 2013	24.99	25.07	24.76	24.95	2,084,358	+0.14(+0.56%)
Aug 07, 2013	24.90	24.95	24.62	24.81	2,533,482	-0.19(-0.77%)
Aug 06, 2013	24.99	25.05	24.78	25.00	2,739,852	-0.11(-0.45%)
Aug 05, 2013	25.23	25.34	25.06	25.12	1,962,181	-0.25(-0.97%)
Aug 02, 2013	25.18	25.42	25.05	25.36	3,088,433	+0.05(+0.21%)

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.