Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	29.85	30.39	29.63	30.11	5,718,452	+0.39(+1.31%)
Feb 27, 2014	29.95	29.95	29.36	29.72	3,620,979	+0.25(+0.84%)
Feb 26, 2014	29.69	29.78	29.31	29.47	3,596,522	-0.10(-0.32%)
Feb 25, 2014	29.23	29.64	29.02	29.57	5,416,071	+0.21(+0.73%)
Feb 24, 2014	28.77	29.89	28.52	29.35	9,481,207	+0.83(+2.92%)
Feb 21, 2014	29.69	29.76	28.28	28.52	4,501,857	+0.17(+0.60%)
Feb 20, 2014	28.33	28.48	28.19	28.35	3,065,648	+0.09(+0.31%)
Feb 19, 2014	28.35	28.62	28.20	28.26	5,049,225	-0.22(-0.77%)
Feb 18, 2014	28.24	28.71	28.21	28.48	5,856,527	+0.34(+1.22%)
Feb 14, 2014	27.20	28.14	28.14	28.14	8,252,129	+0.77(+2.82%)
Feb 13, 2014	26.87	27.39	26.68	27.37	4,462,323	+0.28(+1.05%)
Feb 12, 2014	27.11	27.32	26.97	27.08	3,609,226	+0.11(+0.41%)
Feb 11, 2014	26.64	27.10	26.60	26.97	3,050,410	+0.32(+1.20%)
Feb 10, 2014	26.85	26.92	26.54	26.65	3,474,710	-0.30(-1.12%)
Feb 07, 2014	26.79	27.15	26.70	26.95	4,986,843	+0.24(+0.89%)
Feb 06, 2014	25.89	26.81	25.85	26.72	6,801,764	+0.79(+3.04%)
Feb 05, 2014	25.53	25.96	25.27	25.93	13,363,746	+0.84(+3.34%)
Feb 04, 2014	24.82	25.23	24.42	25.09	10,378,805	+0.48(+1.96%)
Feb 03, 2014	25.37	26.20	24.54	24.61	6,542,827	-0.91(-3.57%)
Jan 31, 2014	25.22	25.98	25.12	25.52	7,641,030	-0.66(-2.52%)
Jan 30, 2014	26.00	26.32	25.68	26.18	4,657,629	+0.41(+1.61%)
Jan 29, 2014	25.61	26.10	25.46	25.77	3,890,870	-0.12(-0.46%)
Jan 28, 2014	25.79	26.03	25.54	25.88	2,882,737	+0.11(+0.44%)
Jan 27, 2014	25.55	26.09	25.36	25.77	4,588,449	+0.14(+0.55%)
Jan 24, 2014	26.40	26.40	25.62	25.63	5,401,478	-0.92(-3.45%)
Jan 23, 2014	26.59	26.80	26.52	26.54	3,772,665	-0.33(-1.24%)
Jan 22, 2014	27.06	27.16	26.84	26.88	2,413,825	-0.17(-0.62%)
Jan 21, 2014	27.26	27.34	26.88	27.05	2,644,550	-0.08(-0.30%)
Jan 17, 2014	26.97	27.13	27.13	27.13	3,724,765	+0.13(+0.47%)
Jan 16, 2014	26.89	27.00	26.75	27.00	2,481,323	+0.16(+0.61%)
Jan 15, 2014	26.71	27.03	26.71	26.84	3,002,581	+0.12(+0.46%)
Jan 14, 2014	26.65	26.77	26.45	26.71	3,495,179	+0.10(+0.38%)
Jan 13, 2014	26.82	27.01	26.51	26.61	3,136,657	-0.36(-1.33%)
Jan 10, 2014	26.94	26.98	26.65	26.97	2,708,230	+0.09(+0.32%)
Jan 09, 2014	26.93	27.00	26.54	26.89	2,313,923	+0.01(+0.05%)
Jan 08, 2014	26.94	27.00	26.63	26.87	3,917,427	-0.07(-0.25%)
Jan 07, 2014	26.95	27.06	26.80	26.94	3,480,009	-0.02(-0.07%)
Jan 06, 2014	27.19	27.42	26.85	26.96	7,675,466	+0.24(+0.90%)
Jan 03, 2014	26.71	26.90	26.56	26.72	2,362,147	+0.05(+0.21%)
Jan 02, 2014	26.86	26.89	26.53	26.66	2,363,135	-0.30(-1.12%)
Dec 31, 2013	26.95	26.96	26.96	26.96	2,152,482	+0.15(+0.56%)
Dec 30, 2013	26.64	26.88	26.64	26.81	1,536,186	+0.17(+0.63%)
Dec 27, 2013	26.71	26.80	26.60	26.65	2,198,268	-0.11(-0.43%)
Dec 26, 2013	26.55	26.84	26.52	26.76	1,976,072	+0.26(+1.00%)
Dec 24, 2013	26.46	26.57	26.27	26.49	823,378	+0.14(+0.54%)
Dec 23, 2013	26.29	26.53	26.24	26.35	2,477,673	+0.10(+0.36%)
Dec 20, 2013	26.13	26.36	26.02	26.26	3,741,278	+0.15(+0.58%)
Dec 19, 2013	26.19	26.31	25.97	26.11	2,182,753	-0.20(-0.76%)
Dec 18, 2013	25.93	26.32	25.55	26.31	5,699,286	+0.36(+1.37%)
Dec 17, 2013	25.69	26.03	25.61	25.95	3,386,667	+0.24(+0.94%)
Dec 16, 2013	25.54	25.84	25.33	25.71	3,110,864	+0.52(+2.05%)
Dec 13, 2013	25.28	25.38	25.19	25.19	2,313,030	+0.05(+0.21%)
Dec 12, 2013	25.12	25.47	25.09	25.14	3,274,458	-0.03(-0.11%)
Dec 11, 2013	25.57	25.71	25.13	25.17	2,542,067	-0.45(-1.75%)
Dec 10, 2013	25.48	25.69	25.41	25.62	1,909,162	+0.10(+0.40%)
Dec 09, 2013	25.67	25.74	25.45	25.51	1,622,782	-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	2,404,669	+0.03(+0.13%)
Dec 04, 2013	25.01	25.28	24.68	24.91	3,528,853	-0.35(-1.37%)
Dec 03, 2013	25.51	25.63	25.03	25.26	4,456,040	-0.37(-1.45%)
Dec 02, 2013	25.66	25.77	25.58	25.63	2,018,648	-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	2,433,471	+0.10(+0.39%)
Nov 25, 2013	25.41	25.54	25.33	25.45	2,746,195	+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	2,520,706	+0.48(+1.93%)
Nov 20, 2013	25.06	25.06	24.69	24.78	2,196,828	-0.14(-0.57%)
Nov 19, 2013	25.15	25.35	24.90	24.93	3,270,816	-0.37(-1.45%)
Nov 18, 2013	25.59	25.72	25.26	25.29	2,776,780	-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	1,971,364	+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	3,772,044	-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	2,715,357	-0.38(-1.49%)
Nov 06, 2013	25.79	25.79	25.37	25.43	2,133,350	-0.16(-0.63%)
Nov 05, 2013	25.09	25.85	24.99	25.59	5,526,415	+0.30(+1.20%)
Nov 04, 2013	25.22	25.30	25.08	25.29	2,903,142	+0.16(+0.62%)
Nov 01, 2013	24.94	25.15	24.76	25.13	0	+0.28(+1.12%)
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%)

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.