Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	36.55	36.84	36.25	36.41	3,153,405	+0.10(+0.28%)
Aug 29, 2019	35.96	36.38	35.76	36.31	3,989,769	+0.83(+2.33%)
Aug 28, 2019	35.08	35.70	34.75	35.49	4,346,220	+0.26(+0.73%)
Aug 27, 2019	35.38	35.65	35.12	35.23	2,370,829	+0.13(+0.38%)
Aug 26, 2019	35.17	35.30	34.66	35.10	2,302,981	+0.37(+1.06%)
Aug 23, 2019	35.60	35.76	34.51	34.73	3,149,444	-1.06(-2.96%)
Aug 22, 2019	36.23	36.59	35.65	35.79	2,245,491	-0.33(-0.92%)
Aug 21, 2019	36.13	36.36	35.94	36.13	1,977,695	+0.37(+1.03%)
Aug 20, 2019	36.00	36.15	35.64	35.76	3,199,432	-0.28(-0.77%)
Aug 19, 2019	36.49	36.64	35.90	36.04	2,133,135	+0.22(+0.62%)
Aug 16, 2019	35.69	36.04	35.50	35.81	2,689,621	+0.43(+1.22%)
Aug 15, 2019	35.28	35.56	35.04	35.38	2,201,543	+0.20(+0.57%)
Aug 14, 2019	36.19	36.34	35.11	35.18	3,325,658	-1.67(-4.52%)
Aug 13, 2019	35.70	37.46	35.59	36.85	3,310,841	+1.04(+2.92%)
Aug 12, 2019	35.75	36.00	35.55	35.80	2,826,050	-0.24(-0.66%)
Aug 09, 2019	36.57	36.57	35.75	36.04	2,342,372	-0.71(-1.94%)
Aug 08, 2019	36.18	36.78	36.18	36.75	2,381,135	+0.69(+1.90%)
Aug 07, 2019	35.67	36.19	35.38	36.07	3,130,528	-0.15(-0.41%)
Aug 06, 2019	35.76	36.40	35.75	36.22	3,331,880	+0.61(+1.71%)
Aug 05, 2019	36.57	36.78	35.34	35.61	4,945,385	-1.54(-4.15%)
Aug 02, 2019	37.63	37.73	36.66	37.15	3,992,128	-0.51(-1.35%)
Aug 01, 2019	38.71	39.18	37.47	37.66	3,196,276	-1.11(-2.85%)
Jul 31, 2019	39.21	39.44	38.36	38.77	3,720,423	-0.46(-1.17%)
Jul 30, 2019	38.99	39.26	38.25	39.22	2,246,909	-0.30(-0.76%)
Jul 29, 2019	39.63	39.96	39.44	39.52	2,205,671	-0.09(-0.22%)
Jul 26, 2019	39.59	39.81	39.19	39.61	2,661,901	+0.00(+0.00%)
Jul 25, 2019	40.03	40.03	39.22	39.61	3,095,345	-0.26(-0.65%)
Jul 24, 2019	38.33	40.02	38.33	39.87	4,534,107	+1.61(+4.20%)
Jul 23, 2019	37.04	38.56	37.03	38.26	6,318,629	+0.04(+0.10%)
Jul 22, 2019	38.43	38.77	38.13	38.22	4,166,178	-0.09(-0.25%)
Jul 19, 2019	38.46	38.83	38.18	38.32	5,288,883	+0.14(+0.36%)
Jul 18, 2019	38.70	38.78	37.73	38.18	4,413,075	-0.59(-1.51%)
Jul 17, 2019	40.09	40.09	38.77	38.77	3,612,891	-1.34(-3.35%)
Jul 16, 2019	39.52	40.17	39.31	40.11	3,090,214	+0.59(+1.50%)
Jul 15, 2019	39.88	40.02	39.08	39.52	3,317,937	-0.35(-0.87%)
Jul 12, 2019	39.29	39.89	39.29	39.87	2,323,012	+0.75(+1.91%)
Jul 11, 2019	38.99	39.15	38.63	39.12	1,910,370	+0.15(+0.38%)
Jul 10, 2019	39.23	39.51	38.81	38.97	2,328,617	-0.07(-0.17%)
Jul 09, 2019	38.94	39.09	38.76	39.04	2,306,652	-0.02(-0.04%)
Jul 08, 2019	38.89	39.19	38.82	39.05	2,034,246	+0.03(+0.07%)
Jul 05, 2019	39.20	39.20	38.34	39.03	2,349,971	-0.33(-0.83%)
Jul 03, 2019	39.52	39.65	39.04	39.35	1,441,139	-0.08(-0.21%)
Jul 02, 2019	39.28	39.69	39.23	39.43	2,550,354	-0.51(-1.29%)
Jul 01, 2019	40.14	40.27	39.44	39.95	2,999,171	+0.34(+0.87%)
Jun 28, 2019	39.21	39.72	39.04	39.61	4,783,896	+0.54(+1.37%)
Jun 27, 2019	39.24	39.42	38.83	39.07	2,112,300	-0.12(-0.31%)
Jun 26, 2019	39.55	39.73	39.11	39.19	2,094,184	-0.22(-0.55%)
Jun 25, 2019	39.55	39.73	39.27	39.41	1,969,098	-0.06(-0.14%)
Jun 24, 2019	39.37	39.80	39.24	39.46	1,519,395	+0.03(+0.08%)
Jun 21, 2019	39.83	40.05	39.41	39.43	3,249,575	-0.49(-1.23%)
Jun 20, 2019	39.82	40.01	39.56	39.92	2,309,357	+0.57(+1.45%)
Jun 19, 2019	39.24	39.47	38.96	39.35	2,132,427	+0.12(+0.30%)
Jun 18, 2019	38.59	39.51	38.49	39.24	2,185,945	+0.97(+2.53%)
Jun 17, 2019	38.65	38.77	38.20	38.27	1,536,251	-0.43(-1.11%)
Jun 14, 2019	38.69	38.85	38.26	38.70	1,516,046	+0.03(+0.07%)
Jun 13, 2019	38.63	38.85	38.47	38.67	1,506,216	+0.08(+0.22%)
Jun 12, 2019	38.57	38.69	38.38	38.59	1,623,021	+0.02(+0.04%)
Jun 11, 2019	39.10	39.30	38.55	38.57	2,455,825	-0.23(-0.58%)
Jun 10, 2019	38.95	39.16	38.64	38.80	2,193,313	-0.01(-0.03%)
Jun 07, 2019	38.76	39.12	38.47	38.81	2,085,626	+0.27(+0.69%)
Jun 06, 2019	38.19	38.58	37.95	38.54	2,054,773	+0.33(+0.87%)
Jun 05, 2019	38.13	38.49	37.67	38.21	3,075,875	+0.29(+0.76%)
Jun 04, 2019	36.90	37.94	36.81	37.93	3,259,633	+1.32(+3.61%)
Jun 03, 2019	36.47	36.89	36.39	36.60	3,211,541	+0.23(+0.62%)
May 31, 2019	36.75	37.06	36.36	36.38	3,220,445	-1.23(-3.26%)
May 30, 2019	37.37	37.79	37.37	37.60	1,670,670	+0.29(+0.79%)
May 29, 2019	36.79	37.36	36.66	37.31	2,777,500	+0.23(+0.61%)
May 28, 2019	37.42	37.74	37.08	37.09	3,164,201	-0.25(-0.68%)
May 24, 2019	37.30	37.37	37.04	37.34	2,068,438	+0.28(+0.75%)
May 23, 2019	37.30	37.52	36.83	37.06	4,241,991	-0.62(-1.64%)
May 22, 2019	38.66	38.72	37.67	37.68	2,814,306	-1.09(-2.81%)
May 21, 2019	38.60	38.82	38.22	38.77	2,173,349	+0.46(+1.20%)
May 20, 2019	38.01	38.73	37.75	38.31	2,775,664	+0.04(+0.12%)
May 17, 2019	38.41	38.77	38.08	38.27	2,720,343	-0.36(-0.93%)
May 16, 2019	38.40	38.90	38.38	38.63	1,923,770	+0.40(+1.04%)
May 15, 2019	37.59	38.39	37.46	38.23	2,736,737	+0.25(+0.67%)
May 14, 2019	37.44	38.12	37.32	37.98	2,848,444	+0.59(+1.58%)
May 13, 2019	37.52	37.70	37.04	37.38	3,843,357	-0.86(-2.24%)
May 10, 2019	37.83	38.34	37.27	38.24	3,270,057	+0.28(+0.72%)
May 09, 2019	37.59	38.06	37.13	37.97	3,257,024	+0.09(+0.25%)
May 08, 2019	37.86	38.17	37.64	37.87	2,755,040	-0.01(-0.01%)
May 07, 2019	37.77	38.03	37.45	37.88	4,045,213	-0.32(-0.84%)
May 06, 2019	38.51	38.78	37.92	38.20	4,088,200	-1.07(-2.73%)
May 03, 2019	38.88	39.34	38.74	39.27	3,150,452	+0.65(+1.70%)
May 02, 2019	38.99	39.11	38.49	38.61	3,902,983	-0.36(-0.93%)
May 01, 2019	39.50	39.76	38.97	38.98	4,058,864	-0.45(-1.14%)
Apr 30, 2019	39.61	40.16	38.42	39.43	6,785,514	+0.19(+0.49%)
Apr 29, 2019	39.06	39.27	38.91	39.24	3,339,339	+0.20(+0.51%)
Apr 26, 2019	38.75	39.08	38.58	39.04	3,734,118	+0.44(+1.14%)
Apr 25, 2019	38.95	38.95	38.49	38.60	2,388,628	-0.73(-1.85%)
Apr 24, 2019	39.10	39.45	38.90	39.32	2,472,214	+0.16(+0.42%)
Apr 23, 2019	39.07	39.40	38.79	39.16	2,447,075	+0.03(+0.07%)
Apr 22, 2019	39.10	39.24	38.55	39.13	1,701,902	-0.17(-0.43%)
Apr 18, 2019	39.46	39.58	39.18	39.30	4,277,249	+0.18(+0.45%)
Apr 17, 2019	39.42	39.73	39.11	39.13	2,069,808	-0.17(-0.43%)
Apr 16, 2019	38.79	39.36	38.46	39.30	2,983,597	+0.59(+1.52%)
Apr 15, 2019	38.83	38.98	38.62	38.71	2,074,681	-0.08(-0.20%)
Apr 12, 2019	38.51	38.91	38.40	38.79	2,414,643	+0.43(+1.13%)
Apr 11, 2019	37.94	38.38	37.75	38.35	2,537,093	+0.51(+1.35%)
Apr 10, 2019	37.72	37.91	37.50	37.84	2,004,992	+0.21(+0.56%)
Apr 09, 2019	37.70	37.83	37.38	37.63	2,437,835	-0.30(-0.78%)
Apr 08, 2019	37.87	38.01	37.68	37.93	1,957,333	-0.04(-0.12%)
Apr 05, 2019	38.14	38.20	37.87	37.97	2,220,148	+0.00(+0.00%)
Apr 04, 2019	37.55	38.19	37.42	37.97	6,425,155	+0.38(+1.01%)
Apr 03, 2019	37.78	37.93	37.43	37.59	4,781,683	-0.05(-0.13%)
Apr 02, 2019	38.01	38.01	37.52	37.64	8,651,231	-0.35(-0.91%)
Apr 01, 2019	37.86	38.09	37.60	37.99	4,922,030	+0.50(+1.34%)
Mar 29, 2019	37.84	37.93	37.43	37.49	4,216,901	-0.07(-0.19%)
Mar 28, 2019	37.37	37.88	37.25	37.56	2,107,111	+0.25(+0.66%)
Mar 27, 2019	37.12	37.44	37.06	37.31	1,854,024	+0.22(+0.59%)
Mar 26, 2019	37.26	37.49	36.94	37.09	2,237,402	+0.01(+0.03%)
Mar 25, 2019	37.10	37.31	36.91	37.08	2,129,059	+0.20(+0.55%)
Mar 22, 2019	37.29	37.46	36.78	36.88	3,795,193	-0.64(-1.70%)
Mar 21, 2019	37.04	37.59	37.04	37.51	2,192,886	+0.25(+0.66%)
Mar 20, 2019	37.37	37.64	37.09	37.27	2,384,867	-0.20(-0.53%)
Mar 19, 2019	37.83	37.95	37.32	37.46	2,489,880	-0.17(-0.45%)
Mar 18, 2019	37.18	37.67	37.13	37.64	3,157,582	+0.42(+1.12%)
Mar 15, 2019	37.66	37.88	37.18	37.22	5,477,300	-0.44(-1.17%)
Mar 14, 2019	37.70	37.81	37.46	37.66	4,348,454	-0.16(-0.42%)
Mar 13, 2019	37.73	37.97	37.53	37.82	5,416,501	+0.27(+0.73%)
Mar 12, 2019	37.54	37.58	37.34	37.54	4,110,910	+0.05(+0.13%)
Mar 11, 2019	37.07	37.53	36.94	37.49	3,273,354	+0.46(+1.25%)
Mar 08, 2019	36.58	37.06	36.42	37.03	3,377,665	+0.10(+0.28%)
Mar 07, 2019	36.87	36.99	36.27	36.93	3,822,176	-0.08(-0.21%)
Mar 06, 2019	37.22	37.33	36.98	37.00	4,534,453	-0.29(-0.78%)
Mar 05, 2019	37.21	37.49	37.04	37.29	4,039,387	+0.17(+0.46%)
Mar 04, 2019	37.48	37.65	36.67	37.12	4,301,223	-0.16(-0.43%)
Mar 01, 2019	37.55	37.72	36.98	37.28	4,010,227	-0.02(-0.04%)
Feb 28, 2019	37.63	37.63	37.09	37.30	4,201,800	-0.34(-0.91%)
Feb 27, 2019	37.98	37.98	37.34	37.64	3,592,198	-0.50(-1.31%)
Feb 26, 2019	38.05	38.44	37.91	38.14	3,529,264	-0.09(-0.23%)
Feb 25, 2019	38.69	38.70	38.20	38.23	2,545,722	-0.22(-0.57%)
Feb 22, 2019	38.21	38.64	38.18	38.45	3,171,355	+0.40(+1.04%)
Feb 21, 2019	37.86	38.21	37.76	38.05	3,064,109	+0.07(+0.19%)
Feb 20, 2019	37.58	38.00	37.41	37.98	2,347,862	+0.45(+1.20%)
Feb 19, 2019	37.40	37.72	37.24	37.53	2,846,560	+0.07(+0.18%)
Feb 15, 2019	37.15	37.54	36.86	37.46	3,514,538	+0.68(+1.84%)
Feb 14, 2019	36.88	37.17	36.68	36.79	2,870,519	-0.31(-0.83%)
Feb 13, 2019	36.91	37.24	36.76	37.10	2,041,606	+0.37(+1.00%)
Feb 12, 2019	36.33	36.87	36.24	36.73	3,222,865	+0.77(+2.14%)
Feb 11, 2019	36.23	36.42	35.94	35.96	1,899,285	-0.15(-0.41%)
Feb 08, 2019	35.93	36.12	35.56	36.11	2,803,604	+0.03(+0.08%)
Feb 07, 2019	35.99	36.18	35.65	36.08	4,592,603	+0.19(+0.52%)
Feb 06, 2019	35.57	36.07	35.29	35.89	3,873,212	-0.01(-0.02%)
Feb 05, 2019	35.82	35.92	35.44	35.90	3,610,198	+0.18(+0.49%)
Feb 04, 2019	35.53	35.73	35.14	35.72	3,753,352	+0.16(+0.45%)
Feb 01, 2019	35.87	36.07	35.45	35.56	3,687,847	-0.31(-0.85%)
Jan 31, 2019	35.39	35.89	35.13	35.87	4,528,606	+0.42(+1.19%)
Jan 30, 2019	35.59	35.69	34.84	35.45	5,192,913	-0.05(-0.14%)
Jan 29, 2019	34.91	35.57	34.17	35.50	7,170,005	+1.94(+5.78%)
Jan 28, 2019	33.82	33.86	33.37	33.56	8,024,848	-0.76(-2.22%)
Jan 25, 2019	34.25	34.64	34.17	34.32	4,058,459	+0.49(+1.46%)
Jan 24, 2019	33.48	33.91	33.42	33.83	4,569,605	+0.09(+0.28%)
Jan 23, 2019	34.24	34.24	33.52	33.74	3,470,588	-0.24(-0.69%)
Jan 22, 2019	34.16	34.26	33.63	33.97	4,272,053	-0.51(-1.48%)
Jan 18, 2019	33.87	34.58	33.63	34.48	4,100,105	+0.90(+2.67%)
Jan 17, 2019	32.74	33.87	32.66	33.58	4,477,071	+0.70(+2.13%)
Jan 16, 2019	32.67	33.07	32.55	32.88	2,786,073	+0.27(+0.82%)
Jan 15, 2019	32.85	32.95	32.45	32.61	2,555,855	-0.22(-0.67%)
Jan 14, 2019	32.36	33.03	32.11	32.83	4,041,806	+0.29(+0.89%)
Jan 11, 2019	32.33	32.69	31.99	32.54	3,505,373	+0.15(+0.47%)
Jan 10, 2019	31.66	32.65	31.52	32.39	5,153,562	+0.29(+0.90%)
Jan 09, 2019	32.74	32.94	31.92	32.10	6,340,986	-0.49(-1.51%)
Jan 08, 2019	32.57	32.95	32.29	32.59	5,418,171	+0.31(+0.97%)
Jan 07, 2019	32.17	32.70	31.65	32.28	5,566,816	-0.04(-0.12%)
Jan 04, 2019	31.32	32.33	31.21	32.32	4,693,923	+1.37(+4.44%)
Jan 03, 2019	31.46	31.52	30.72	30.94	3,628,235	-0.73(-2.32%)
Jan 02, 2019	30.81	31.73	30.57	31.68	3,293,233	+0.39(+1.26%)
Dec 31, 2018	31.42	31.55	31.00	31.28	3,103,345	+0.03(+0.09%)
Dec 28, 2018	31.62	31.78	31.07	31.26	2,985,896	-0.20(-0.64%)
Dec 27, 2018	30.41	31.49	30.15	31.46	4,382,511	+0.54(+1.74%)
Dec 26, 2018	29.54	30.94	29.25	30.92	4,285,306	+1.54(+5.24%)
Dec 24, 2018	29.84	30.03	29.30	29.38	1,943,289	-0.67(-2.24%)
Dec 21, 2018	30.54	31.16	29.96	30.06	6,614,380	-0.28(-0.92%)
Dec 20, 2018	29.98	30.61	29.84	30.34	4,932,680	+0.29(+0.97%)
Dec 19, 2018	30.86	31.28	29.90	30.05	3,774,694	-0.71(-2.31%)
Dec 18, 2018	30.94	31.35	30.61	30.76	3,796,092	+0.05(+0.16%)
Dec 17, 2018	30.94	31.51	30.46	30.71	4,227,417	-0.26(-0.85%)
Dec 14, 2018	31.06	31.46	30.94	30.97	3,437,790	-0.41(-1.29%)
Dec 13, 2018	31.14	31.46	31.03	31.38	4,968,654	+0.49(+1.60%)
Dec 12, 2018	31.04	31.68	30.86	30.88	4,964,417	+0.32(+1.04%)
Dec 11, 2018	30.89	31.07	30.34	30.57	6,589,389	+0.13(+0.42%)
Dec 10, 2018	30.19	30.51	29.60	30.44	5,725,137	+0.25(+0.84%)
Dec 07, 2018	30.82	31.26	30.06	30.19	4,206,133	-0.79(-2.54%)
Dec 06, 2018	30.77	30.99	29.67	30.97	8,831,536	-0.39(-1.25%)
Dec 04, 2018	32.16	32.26	31.15	31.36	8,180,766	-0.95(-2.93%)
Dec 03, 2018	33.37	33.53	32.27	32.31	5,818,467	-0.59(-1.78%)
Nov 30, 2018	32.45	32.93	32.33	32.90	6,497,670	+0.48(+1.48%)
Nov 29, 2018	32.62	32.81	32.32	32.42	2,322,203	-0.37(-1.13%)
Nov 28, 2018	32.10	32.82	31.74	32.79	4,362,283	+0.76(+2.38%)
Nov 27, 2018	31.98	32.13	31.71	32.03	3,098,173	-0.06(-0.18%)
Nov 26, 2018	31.98	32.43	31.94	32.08	2,252,164	+0.33(+1.05%)
Nov 23, 2018	31.38	31.97	31.18	31.75	1,119,857	+0.05(+0.17%)
Nov 21, 2018		31.70	31.70	31.70	0	+0.31(+0.98%)
Nov 20, 2018	31.83	31.98	31.19	31.39	3,726,230	-0.59(-1.85%)
Nov 19, 2018	31.98	32.47	31.80	31.98	2,939,579	-0.15(-0.46%)
Nov 16, 2018	31.79	32.34	31.73	32.13	2,530,223	+0.11(+0.35%)
Nov 15, 2018	31.29	32.15	31.08	32.02	3,049,649	+0.47(+1.47%)
Nov 14, 2018	31.30	31.86	31.13	31.55	3,321,657	+0.44(+1.41%)
Nov 13, 2018	31.14	31.75	31.00	31.12	3,115,579	+0.25(+0.81%)
Nov 12, 2018	30.88	31.27	30.70	30.87	2,989,694	+0.01(+0.03%)
Nov 09, 2018	31.39	31.67	30.77	30.86	3,097,434	-0.80(-2.52%)
Nov 08, 2018	31.38	31.85	31.24	31.65	3,261,400	+0.13(+0.42%)
Nov 07, 2018	31.46	31.54	30.65	31.52	4,763,551	+0.28(+0.91%)
Nov 06, 2018	30.79	31.31	30.69	31.24	2,711,813	+0.47(+1.54%)
Nov 05, 2018	30.87	31.02	30.47	30.77	3,134,937	+0.08(+0.27%)
Nov 02, 2018	31.29	31.44	30.40	30.68	4,124,525	-0.44(-1.42%)
Nov 01, 2018	30.29	31.32	30.28	31.12	4,409,546	+1.02(+3.37%)
Oct 31, 2018	30.06	30.36	29.83	30.11	6,317,782	+0.38(+1.29%)
Oct 30, 2018	29.50	30.23	29.26	29.72	7,756,975	+0.35(+1.20%)
Oct 29, 2018	29.58	30.13	28.88	29.37	4,896,341	+0.27(+0.92%)
Oct 26, 2018	28.46	29.47	28.39	29.10	5,051,051	+0.04(+0.14%)
Oct 25, 2018	29.25	29.62	28.83	29.06	5,455,903	+0.14(+0.49%)
Oct 24, 2018	30.28	30.30	28.90	28.92	8,382,963	-1.29(-4.27%)
Oct 23, 2018	30.52	31.08	28.82	30.21	10,441,821	-1.63(-5.12%)
Oct 22, 2018	31.73	32.22	31.62	31.84	8,761,143	+0.14(+0.45%)
Oct 19, 2018	31.62	32.09	31.53	31.70	4,855,713	-0.06(-0.18%)
Oct 18, 2018	32.41	32.49	31.39	31.75	4,735,867	-0.74(-2.27%)
Oct 17, 2018	33.08	33.14	32.19	32.49	2,879,464	-0.63(-1.91%)
Oct 16, 2018	32.97	33.20	32.49	33.12	3,331,328	+0.45(+1.37%)
Oct 15, 2018	32.55	32.98	32.52	32.68	3,793,892	-0.02(-0.06%)
Oct 12, 2018	33.56	33.62	32.25	32.70	5,246,200	-0.38(-1.15%)
Oct 11, 2018	33.53	34.04	32.88	33.08	5,258,638	-0.53(-1.57%)
Oct 10, 2018	34.90	34.97	33.57	33.60	4,331,962	-1.32(-3.78%)
Oct 09, 2018	35.92	35.98	34.88	34.92	2,852,535	-0.93(-2.60%)
Oct 08, 2018	35.62	35.89	35.48	35.85	3,369,406	+0.08(+0.22%)
Oct 05, 2018	36.41	36.71	35.47	35.78	3,365,594	-1.00(-2.72%)
Oct 04, 2018	36.84	37.23	36.57	36.78	3,027,697	-0.18(-0.50%)
Oct 03, 2018	36.73	37.24	36.66	36.96	2,934,221	+0.29(+0.79%)
Oct 02, 2018	36.28	36.77	36.23	36.67	2,291,845	+0.36(+0.99%)
Oct 01, 2018	36.19	36.62	36.09	36.31	3,346,336	+0.43(+1.19%)
Sep 28, 2018	36.28	36.34	35.77	35.89	3,940,968	-0.46(-1.26%)
Sep 27, 2018	36.39	36.51	36.01	36.34	2,172,182	+0.15(+0.41%)
Sep 26, 2018	36.63	36.68	36.13	36.20	3,449,648	-0.25(-0.68%)
Sep 25, 2018	36.99	37.12	36.37	36.44	3,542,071	-0.58(-1.58%)
Sep 24, 2018	37.81	37.86	36.85	37.03	3,542,046	-0.97(-2.55%)
Sep 21, 2018	38.28	38.36	37.91	38.00	4,463,137	-0.11(-0.29%)
Sep 20, 2018	37.79	38.22	37.68	38.11	3,173,146	+0.57(+1.53%)
Sep 19, 2018	37.40	37.86	37.40	37.53	2,942,645	+0.11(+0.28%)
Sep 18, 2018	37.30	37.54	36.74	37.43	2,380,194	+0.26(+0.69%)
Sep 17, 2018	37.16	37.88	37.11	37.17	3,154,680	+0.15(+0.41%)
Sep 14, 2018	36.83	37.18	36.78	37.02	3,020,902	+0.24(+0.64%)
Sep 13, 2018	36.83	37.02	36.57	36.78	2,051,538	+0.13(+0.36%)
Sep 12, 2018	36.28	36.73	35.95	36.65	3,332,500	+0.31(+0.84%)
Sep 11, 2018	36.70	36.81	36.18	36.34	4,292,379	-0.49(-1.33%)
Sep 10, 2018	36.54	37.31	36.50	36.83	3,410,668	+0.52(+1.42%)
Sep 07, 2018	36.19	36.45	35.91	36.32	3,539,840	-0.09(-0.25%)
Sep 06, 2018	36.78	37.00	36.31	36.41	3,691,110	-0.38(-1.04%)
Sep 05, 2018	35.81	36.80	35.73	36.79	6,682,369	+0.83(+2.30%)

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.