Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	30.78	31.25	30.61	31.01	4,435,079	+0.44(+1.44%)
Nov 29, 2016	30.40	30.67	30.18	30.57	3,916,169	+0.13(+0.44%)
Nov 28, 2016	30.88	30.94	30.41	30.44	2,976,317	-0.50(-1.61%)
Nov 25, 2016	31.03	31.03	30.63	30.94	1,436,880	+0.01(+0.03%)
Nov 23, 2016		30.93	30.93	30.93	0	+0.61(+2.02%)
Nov 22, 2016	30.13	30.36	30.01	30.31	3,078,496	+0.30(+1.01%)
Nov 21, 2016	29.96	30.19	29.89	30.01	2,487,972	+0.18(+0.60%)
Nov 18, 2016	29.84	30.00	29.75	29.83	2,738,435	-0.12(-0.40%)
Nov 17, 2016	29.93	30.12	29.87	29.95	3,074,534	-0.14(-0.46%)
Nov 16, 2016	30.13	30.14	29.84	30.09	3,626,590	-0.04(-0.15%)
Nov 15, 2016	29.56	30.17	29.42	30.13	4,593,897	+0.54(+1.81%)
Nov 14, 2016	29.49	29.77	29.19	29.60	4,417,849	+0.19(+0.64%)
Nov 11, 2016	29.77	30.04	29.02	29.41	4,952,209	-0.58(-1.92%)
Nov 10, 2016	28.89	30.02	28.89	29.99	8,798,254	+1.18(+4.09%)
Nov 09, 2016	26.53	28.95	26.53	28.81	5,532,756	+1.19(+4.32%)
Nov 08, 2016	27.66	27.77	27.24	27.61	3,280,114	-0.10(-0.36%)
Nov 07, 2016	27.55	27.78	27.42	27.71	3,623,325	+0.62(+2.27%)
Nov 04, 2016	26.65	27.41	26.65	27.10	4,594,275	+0.19(+0.70%)
Nov 03, 2016	27.15	27.31	26.84	26.91	4,069,906	-0.19(-0.72%)
Nov 02, 2016	27.13	27.42	27.01	27.10	4,441,894	-0.03(-0.13%)
Nov 01, 2016	27.35	27.61	26.89	27.14	3,299,407	-0.16(-0.58%)
Oct 31, 2016	27.64	27.76	27.28	27.30	4,975,242	-0.23(-0.85%)
Oct 28, 2016	27.51	27.74	27.39	27.53	5,266,938	+0.05(+0.20%)
Oct 27, 2016	27.55	27.61	27.10	27.48	4,287,952	+0.01(+0.04%)
Oct 26, 2016	27.12	27.58	26.86	27.47	5,451,575	+0.23(+0.84%)
Oct 25, 2016	27.34	28.22	26.96	27.24	9,457,280	-0.77(-2.73%)
Oct 24, 2016	28.27	28.60	28.00	28.00	4,573,296	-0.07(-0.27%)
Oct 21, 2016	27.80	28.18	27.50	28.08	4,143,458	-0.07(-0.25%)
Oct 20, 2016	28.30	28.30	27.80	28.15	3,159,353	-0.16(-0.56%)
Oct 19, 2016	28.06	28.42	28.01	28.31	2,854,439	+0.01(+0.05%)
Oct 18, 2016	28.56	28.68	28.23	28.29	3,056,982	+0.05(+0.19%)
Oct 17, 2016	28.28	28.42	28.21	28.24	1,984,063	-0.00(-0.02%)
Oct 14, 2016	28.35	28.53	28.17	28.24	2,181,245	+0.06(+0.23%)
Oct 13, 2016	28.25	28.34	27.98	28.18	3,071,913	-0.38(-1.32%)
Oct 12, 2016	28.50	28.85	28.12	28.55	4,594,712	+0.01(+0.04%)
Oct 11, 2016	29.05	29.13	28.41	28.54	4,393,291	-0.54(-1.85%)
Oct 10, 2016	29.50	29.57	29.04	29.08	2,384,410	-0.26(-0.88%)
Oct 07, 2016	29.80	29.90	29.20	29.34	3,146,668	-0.36(-1.22%)
Oct 06, 2016	29.72	29.74	29.50	29.70	2,181,410	-0.03(-0.10%)
Oct 05, 2016	29.44	29.82	29.18	29.73	2,446,207	+0.36(+1.24%)
Oct 04, 2016	29.21	29.74	29.16	29.37	3,865,800	+0.16(+0.54%)
Oct 03, 2016	29.07	29.28	29.01	29.21	1,981,413	-0.00(-0.02%)
Sep 30, 2016	29.03	29.47	28.82	29.22	4,354,273	+0.44(+1.54%)
Sep 29, 2016	29.02	29.26	28.72	28.77	2,866,275	-0.31(-1.06%)
Sep 28, 2016	28.57	29.10	28.57	29.08	2,422,277	+0.56(+1.97%)
Sep 27, 2016	28.38	28.55	28.22	28.52	3,020,775	+0.09(+0.33%)
Sep 26, 2016	28.61	28.74	28.40	28.42	2,679,792	-0.37(-1.28%)
Sep 23, 2016	29.04	29.15	28.38	28.79	2,892,031	-0.26(-0.89%)
Sep 22, 2016	28.99	29.21	28.83	29.05	3,294,492	+0.33(+1.16%)
Sep 21, 2016	28.53	28.79	28.45	28.72	4,185,915	+0.25(+0.87%)
Sep 20, 2016	28.39	28.58	28.28	28.47	6,561,943	+0.30(+1.06%)
Sep 19, 2016	28.31	28.49	28.11	28.17	3,372,383	+0.05(+0.19%)
Sep 16, 2016	28.12	28.31	27.84	28.12	6,463,523	-0.18(-0.63%)
Sep 15, 2016	28.21	28.39	28.00	28.30	5,537,060	+0.09(+0.33%)
Sep 14, 2016	27.43	28.30	27.43	28.20	3,083,906	+0.19(+0.67%)
Sep 13, 2016	28.14	28.30	27.93	28.01	3,355,998	-0.40(-1.42%)
Sep 12, 2016	27.69	28.46	27.60	28.41	4,589,309	+0.53(+1.89%)
Sep 09, 2016	28.31	28.48	27.88	27.89	4,610,296	-0.68(-2.38%)
Sep 08, 2016	28.66	28.66	28.41	28.57	5,630,552	-0.00(-0.02%)
Sep 07, 2016	28.82	28.82	28.50	28.57	10,061,516	-0.17(-0.61%)
Sep 06, 2016	29.28	29.40	28.69	28.75	8,154,869	-0.68(-2.31%)
Sep 02, 2016	29.80	29.43	29.43	29.43	5,080,434	-0.17(-0.57%)
Sep 01, 2016	29.82	29.90	29.27	29.60	3,756,254	-0.14(-0.48%)
Aug 31, 2016	29.93	30.01	29.60	29.74	2,456,724	-0.33(-1.09%)
Aug 30, 2016	29.96	30.10	29.81	30.07	3,356,010	+0.11(+0.37%)
Aug 29, 2016	29.75	30.08	29.57	29.96	2,292,279	+0.21(+0.72%)
Aug 26, 2016	29.87	30.19	29.62	29.75	2,392,526	-0.04(-0.13%)
Aug 25, 2016	29.67	29.79	29.58	29.79	1,711,302	+0.09(+0.30%)
Aug 24, 2016	29.76	29.91	29.65	29.70	2,408,274	-0.13(-0.45%)
Aug 23, 2016	29.88	30.07	29.83	29.83	2,299,058	+0.05(+0.18%)
Aug 22, 2016	29.64	29.89	29.60	29.78	3,401,368	-0.00(-0.02%)
Aug 19, 2016	29.54	29.81	29.47	29.78	4,925,454	+0.19(+0.64%)
Aug 18, 2016	29.44	29.59	29.32	29.59	3,181,582	+0.23(+0.78%)
Aug 17, 2016	29.28	29.39	28.72	29.36	3,120,973	+0.10(+0.34%)
Aug 16, 2016	29.13	29.41	29.04	29.26	5,297,480	+0.02(+0.09%)
Aug 15, 2016	28.65	29.29	28.65	29.24	4,612,797	+0.56(+1.94%)
Aug 12, 2016	28.66	28.86	28.61	28.68	2,399,713	-0.09(-0.33%)
Aug 11, 2016	28.83	28.92	28.48	28.78	1,931,355	+0.09(+0.31%)
Aug 10, 2016	28.80	28.92	28.58	28.69	2,753,528	+0.01(+0.03%)
Aug 09, 2016	28.82	29.00	28.53	28.68	2,710,080	-0.09(-0.31%)
Aug 08, 2016	28.80	28.98	28.69	28.77	2,268,332	+0.08(+0.28%)
Aug 05, 2016	28.49	28.75	28.47	28.69	3,412,898	+0.30(+1.06%)
Aug 04, 2016	28.60	28.73	28.27	28.39	4,814,989	-0.20(-0.69%)
Aug 03, 2016	28.44	28.73	28.23	28.58	4,700,480	-0.03(-0.12%)
Aug 02, 2016	28.92	29.00	28.56	28.62	5,243,776	-0.36(-1.23%)
Aug 01, 2016	29.12	29.25	28.77	28.98	3,921,634	-0.21(-0.73%)
Jul 29, 2016	28.99	29.29	28.41	29.19	5,060,119	+0.22(+0.75%)
Jul 28, 2016	29.15	29.22	28.64	28.97	5,449,378	-0.27(-0.93%)
Jul 27, 2016	29.06	29.50	28.89	29.24	7,301,096	+0.36(+1.23%)
Jul 26, 2016	27.82	28.97	27.79	28.89	10,231,040	+1.21(+4.38%)
Jul 25, 2016	27.15	27.67	27.05	27.67	7,998,049	+0.45(+1.65%)
Jul 22, 2016	27.21	27.25	26.77	27.22	3,344,560	+0.14(+0.53%)
Jul 21, 2016	27.13	27.49	26.73	27.08	4,649,909	-0.13(-0.47%)
Jul 20, 2016	26.64	27.35	26.61	27.21	5,806,001	+0.65(+2.46%)
Jul 19, 2016	26.38	26.97	26.34	26.55	4,802,251	-0.44(-1.63%)
Jul 18, 2016	26.61	27.09	26.45	27.00	4,893,675	+0.36(+1.36%)
Jul 15, 2016	26.93	26.94	26.58	26.63	4,107,449	-0.13(-0.48%)
Jul 14, 2016	27.04	27.22	26.76	26.76	3,668,294	+0.08(+0.32%)
Jul 13, 2016	26.96	26.97	26.56	26.68	3,380,569	-0.12(-0.44%)
Jul 12, 2016	26.51	26.86	26.27	26.80	5,196,696	+0.56(+2.15%)
Jul 11, 2016	25.82	26.30	25.81	26.23	4,120,973	+0.44(+1.69%)
Jul 08, 2016	25.46	25.89	25.12	25.80	6,965,992	+0.68(+2.70%)
Jul 07, 2016	25.14	25.34	24.84	25.12	4,587,981	+0.13(+0.53%)
Jul 05, 2016	25.57	25.57	24.73	24.99	3,314,004	-0.67(-2.62%)
Jul 01, 2016	25.68	25.66	25.66	25.66	3,547,113	-0.01(-0.06%)
Jun 30, 2016	25.22	25.67	24.95	25.67	6,200,865	+0.61(+2.43%)
Jun 29, 2016	24.91	25.24	24.75	25.07	4,736,329	+0.40(+1.63%)
Jun 28, 2016	24.25	24.67	24.12	24.66	7,034,151	+0.47(+1.94%)
Jun 27, 2016	25.21	25.38	23.84	24.19	13,030,086	-1.53(-5.95%)
Jun 24, 2016	26.20	26.66	25.64	25.72	19,512,306	-2.17(-7.77%)
Jun 23, 2016	27.49	27.90	27.31	27.89	3,190,988	+0.75(+2.75%)
Jun 22, 2016	27.03	27.36	26.94	27.14	3,342,388	+0.13(+0.48%)
Jun 21, 2016	26.97	27.05	26.70	27.02	3,976,648	-0.17(-0.64%)
Jun 20, 2016	27.28	27.61	27.18	27.19	3,249,574	+0.28(+1.03%)
Jun 17, 2016	26.88	27.25	26.77	26.91	7,035,573	+0.08(+0.30%)
Jun 16, 2016	26.48	26.92	26.19	26.83	3,206,247	+0.17(+0.63%)
Jun 15, 2016	26.80	27.03	26.62	26.66	3,635,455	-0.12(-0.44%)
Jun 14, 2016	26.87	26.94	26.53	26.78	3,889,921	-0.22(-0.81%)
Jun 13, 2016	27.12	27.42	26.92	27.00	3,292,583	-0.17(-0.62%)
Jun 10, 2016	27.40	27.53	26.92	27.17	3,523,344	-0.56(-2.02%)
Jun 09, 2016	27.95	27.95	27.60	27.73	2,023,311	-0.44(-1.55%)
Jun 08, 2016	27.93	28.44	27.88	28.16	3,445,078	+0.36(+1.28%)
Jun 07, 2016	27.63	28.06	27.63	27.81	4,019,867	+0.21(+0.75%)
Jun 06, 2016	27.23	27.67	27.15	27.60	4,044,408	+0.43(+1.57%)
Jun 03, 2016	27.42	27.53	26.99	27.17	6,059,295	-0.67(-2.40%)
Jun 02, 2016	27.52	27.85	27.44	27.84	3,107,202	+0.29(+1.04%)
Jun 01, 2016	27.49	27.62	27.16	27.55	3,306,481	-0.04(-0.14%)
May 31, 2016	27.49	27.80	27.35	27.59	3,739,688	+0.06(+0.22%)
May 27, 2016	27.52	27.53	27.53	27.53	2,095,296	+0.08(+0.29%)
May 26, 2016	27.44	27.64	27.35	27.46	3,496,235	+0.00(+0.00%)
May 25, 2016	27.02	27.55	26.97	27.46	4,171,722	+0.64(+2.40%)
May 24, 2016	26.50	26.92	26.45	26.81	3,557,498	+0.49(+1.84%)
May 23, 2016	26.46	26.55	26.23	26.33	2,799,557	-0.10(-0.37%)
May 20, 2016	26.49	26.72	26.37	26.43	4,636,969	+0.02(+0.09%)
May 19, 2016	27.10	27.18	26.22	26.40	9,113,751	-0.94(-3.42%)
May 18, 2016	27.76	27.91	27.19	27.34	4,346,421	-0.58(-2.07%)
May 17, 2016	28.06	28.39	27.83	27.92	2,637,081	-0.18(-0.65%)
May 16, 2016	27.67	28.21	27.67	28.10	3,987,956	+0.49(+1.77%)
May 13, 2016	27.96	28.24	27.52	27.61	2,680,568	-0.45(-1.60%)
May 12, 2016	28.19	28.47	27.84	28.06	3,439,198	-0.00(-0.02%)
May 11, 2016	28.35	28.49	28.04	28.06	3,898,730	-0.33(-1.16%)
May 10, 2016	27.93	28.42	27.69	28.39	4,466,314	+0.87(+3.17%)
May 09, 2016	28.33	28.34	27.46	27.52	4,943,538	+0.15(+0.54%)
May 06, 2016	27.20	27.47	26.99	27.37	5,365,008	-0.03(-0.13%)
May 05, 2016	27.59	27.61	27.27	27.41	3,913,064	-0.14(-0.50%)
May 04, 2016	28.29	28.29	27.34	27.55	6,876,000	-0.97(-3.40%)
May 03, 2016	28.64	28.70	28.32	28.52	4,171,990	-0.40(-1.38%)
May 02, 2016	29.16	29.26	28.78	28.92	4,721,490	-0.12(-0.41%)
Apr 29, 2016	29.13	29.57	28.88	29.04	4,737,466	-0.33(-1.12%)
Apr 28, 2016	29.53	29.89	29.25	29.37	4,464,516	-0.32(-1.08%)
Apr 27, 2016	29.54	30.00	29.21	29.69	8,948,612	+0.64(+2.21%)
Apr 26, 2016	28.58	29.14	27.76	29.05	9,790,495	+1.42(+5.14%)
Apr 25, 2016	27.83	27.84	27.49	27.63	5,043,574	-0.22(-0.78%)
Apr 22, 2016	27.60	28.00	27.49	27.84	4,698,639	+0.29(+1.04%)
Apr 21, 2016	27.88	27.94	27.51	27.56	2,913,593	-0.26(-0.92%)
Apr 20, 2016	27.78	28.14	27.61	27.81	5,310,270	+0.15(+0.55%)
Apr 19, 2016	27.71	27.98	27.47	27.66	5,068,787	+0.10(+0.36%)
Apr 18, 2016	27.43	27.64	27.33	27.56	5,116,356	+0.07(+0.25%)
Apr 15, 2016	27.61	27.64	27.42	27.49	3,142,070	-0.01(-0.05%)
Apr 14, 2016	27.50	27.62	27.16	27.51	3,861,258	+0.12(+0.45%)
Apr 13, 2016	26.67	27.41	26.37	27.38	4,060,123	+0.94(+3.56%)
Apr 12, 2016	26.15	26.53	25.96	26.44	4,201,662	+0.46(+1.76%)
Apr 11, 2016	25.86	26.41	25.85	25.98	4,399,148	+0.03(+0.13%)
Apr 08, 2016	26.09	26.50	25.85	25.95	3,179,416	+0.11(+0.44%)
Apr 07, 2016	25.98	26.12	25.73	25.84	3,279,620	-0.35(-1.36%)
Apr 06, 2016	26.06	26.22	25.62	26.19	4,411,110	+0.15(+0.59%)
Apr 05, 2016	26.23	26.26	25.92	26.04	4,733,479	-0.41(-1.57%)
Apr 04, 2016	26.67	26.72	26.41	26.45	3,388,632	-0.27(-1.00%)
Apr 01, 2016	26.82	26.82	26.19	26.72	4,206,298	-0.24(-0.88%)
Mar 31, 2016	26.94	27.01	26.68	26.96	4,160,906	+0.06(+0.22%)
Mar 30, 2016	27.13	27.23	26.75	26.90	2,910,390	-0.09(-0.35%)
Mar 29, 2016	26.36	27.00	26.13	26.99	3,797,667	+0.48(+1.82%)
Mar 28, 2016	26.36	26.66	26.30	26.51	2,969,994	+0.16(+0.62%)
Mar 24, 2016	26.13	26.34	26.34	26.34	3,050,019	-0.11(-0.43%)
Mar 23, 2016	26.84	26.84	26.42	26.46	3,165,753	-0.38(-1.43%)
Mar 22, 2016	26.86	27.02	26.70	26.84	2,622,938	-0.23(-0.86%)
Mar 21, 2016	27.17	27.24	26.81	27.07	3,789,247	-0.12(-0.45%)
Mar 18, 2016	27.17	27.40	26.85	27.20	15,348,989	+0.12(+0.44%)
Mar 17, 2016	26.67	27.27	26.59	27.08	4,671,813	+0.45(+1.70%)
Mar 16, 2016	26.22	26.75	26.12	26.63	3,877,639	+0.30(+1.14%)
Mar 15, 2016	26.32	26.32	26.06	26.32	3,348,397	-0.15(-0.58%)
Mar 14, 2016	25.87	26.54	25.81	26.48	5,891,397	+0.49(+1.88%)
Mar 11, 2016	25.84	26.04	25.28	25.99	4,033,654	+0.47(+1.83%)
Mar 10, 2016	25.91	25.96	25.27	25.52	4,188,990	-0.22(-0.84%)
Mar 09, 2016	25.94	26.12	25.65	25.74	4,654,988	-0.05(-0.19%)
Mar 08, 2016	26.20	26.36	25.70	25.79	5,902,371	-0.66(-2.48%)
Mar 07, 2016	26.14	26.59	26.13	26.44	4,545,339	+0.11(+0.43%)
Mar 04, 2016	26.66	26.73	26.15	26.33	5,911,609	-0.32(-1.18%)
Mar 03, 2016	25.71	26.69	25.67	26.65	7,749,225	+0.88(+3.42%)
Mar 02, 2016	25.92	25.92	25.60	25.76	4,502,162	-0.22(-0.83%)
Mar 01, 2016	25.67	25.99	25.38	25.98	4,245,129	+0.60(+2.35%)
Feb 29, 2016	25.59	25.74	25.36	25.38	3,946,065	-0.22(-0.87%)
Feb 26, 2016	25.79	25.96	25.20	25.61	3,756,801	+0.06(+0.25%)
Feb 25, 2016	25.40	25.54	25.00	25.54	3,906,115	+0.32(+1.27%)
Feb 24, 2016	25.07	25.29	24.35	25.22	4,669,064	-0.16(-0.64%)
Feb 23, 2016	25.57	25.76	25.24	25.38	4,345,583	-0.36(-1.42%)
Feb 22, 2016	25.41	25.78	25.41	25.75	3,347,204	+0.66(+2.63%)
Feb 19, 2016	25.17	25.23	24.80	25.09	4,056,940	-0.19(-0.74%)
Feb 18, 2016	25.58	25.80	24.99	25.27	4,963,972	-0.38(-1.48%)
Feb 17, 2016	25.49	26.23	25.20	25.65	5,571,292	+0.34(+1.34%)
Feb 16, 2016	24.92	25.32	24.64	25.31	3,963,788	+0.67(+2.72%)
Feb 12, 2016	24.07	24.64	24.64	24.64	4,346,070	+0.84(+3.54%)
Feb 11, 2016	23.59	24.20	23.43	23.80	3,706,747	-0.22(-0.90%)
Feb 10, 2016	24.53	24.80	23.93	24.02	5,180,655	-0.43(-1.75%)
Feb 09, 2016	24.14	24.79	24.14	24.45	5,528,144	-0.02(-0.10%)
Feb 08, 2016	24.37	24.68	24.08	24.47	6,260,520	-0.11(-0.44%)
Feb 05, 2016	24.53	25.20	24.33	24.58	5,797,433	+0.05(+0.22%)
Feb 04, 2016	23.51	24.63	23.45	24.53	7,182,074	+1.08(+4.62%)
Feb 03, 2016	23.43	23.59	22.52	23.44	6,847,605	+0.13(+0.55%)
Feb 02, 2016	23.47	23.58	23.19	23.31	4,990,542	-0.50(-2.08%)
Feb 01, 2016	23.77	23.98	23.23	23.81	7,739,703	-0.26(-1.08%)
Jan 29, 2016	22.19	24.31	22.08	24.07	12,124,238	+0.84(+3.61%)
Jan 28, 2016	23.39	23.53	22.57	23.23	6,411,282	+0.22(+0.96%)
Jan 27, 2016	23.37	23.54	22.85	23.01	4,855,191	-0.31(-1.35%)
Jan 26, 2016	22.62	23.34	22.60	23.32	4,810,154	+0.90(+4.03%)
Jan 25, 2016	22.76	22.76	22.37	22.42	4,471,149	-0.40(-1.76%)
Jan 22, 2016	22.90	23.31	22.65	22.82	5,729,429	+0.35(+1.57%)
Jan 21, 2016	22.33	22.77	22.05	22.47	6,106,668	+0.24(+1.06%)
Jan 20, 2016	21.72	22.50	21.32	22.23	8,296,713	+0.15(+0.67%)
Jan 19, 2016	22.45	22.48	21.73	22.09	4,870,636	-0.14(-0.62%)
Jan 15, 2016	22.19	22.22	22.22	22.22	6,585,206	-0.20(-0.88%)
Jan 14, 2016	21.92	22.57	21.47	22.42	6,394,497	+0.69(+3.18%)
Jan 13, 2016	22.21	22.40	21.64	21.73	5,407,385	-0.44(-1.97%)
Jan 12, 2016	22.39	22.57	21.83	22.17	3,353,486	-0.02(-0.09%)
Jan 11, 2016	22.36	22.45	21.86	22.19	5,339,778	+0.00(+0.00%)
Jan 08, 2016	22.60	22.78	22.11	22.19	5,705,044	-0.26(-1.14%)
Jan 07, 2016	22.46	22.82	22.35	22.44	6,026,157	-0.70(-3.03%)
Jan 06, 2016	22.88	23.47	22.83	23.14	5,824,436	+0.00(+0.02%)
Jan 05, 2016	23.25	23.33	22.79	23.14	4,397,334	+0.00(+0.02%)
Jan 04, 2016	22.81	23.25	22.50	23.13	5,869,340	-0.12(-0.51%)
Dec 31, 2015	23.44	23.25	23.25	23.25	2,710,859	-0.30(-1.29%)
Dec 30, 2015	23.70	23.90	23.53	23.55	2,178,593	-0.18(-0.74%)
Dec 29, 2015	23.71	23.84	23.48	23.73	2,779,533	+0.19(+0.79%)
Dec 28, 2015	23.74	23.81	23.36	23.54	2,826,529	-0.22(-0.93%)
Dec 24, 2015	23.83	23.77	23.77	23.77	1,474,999	-0.10(-0.41%)
Dec 23, 2015	23.46	23.91	23.46	23.86	4,925,137	+0.57(+2.44%)
Dec 22, 2015	22.62	23.44	22.61	23.29	5,559,809	+0.84(+3.76%)
Dec 21, 2015	22.34	22.67	22.25	22.45	6,009,501	+0.30(+1.35%)
Dec 18, 2015	22.15	22.37	22.09	22.15	10,681,646	-0.14(-0.62%)
Dec 17, 2015	22.92	22.98	22.28	22.29	5,898,722	-0.63(-2.74%)
Dec 16, 2015	23.15	23.29	22.56	22.92	5,576,393	+0.12(+0.52%)
Dec 15, 2015	22.73	23.08	22.72	22.80	4,989,507	+0.18(+0.78%)
Dec 14, 2015	22.62	22.82	22.28	22.62	5,313,577	+0.12(+0.55%)
Dec 11, 2015	22.84	23.33	22.34	22.50	5,671,464	-0.78(-3.33%)
Dec 10, 2015	23.19	23.48	23.12	23.27	3,778,293	+0.02(+0.08%)
Dec 09, 2015	23.04	23.66	22.97	23.26	6,413,331	+0.19(+0.80%)
Dec 08, 2015	23.16	23.28	22.85	23.07	6,825,547	-0.27(-1.16%)
Dec 07, 2015	23.61	23.66	23.21	23.34	5,144,810	-0.36(-1.53%)
Dec 04, 2015	23.27	23.96	23.16	23.70	10,455,455	+0.47(+2.03%)
Dec 03, 2015	23.76	23.76	22.98	23.23	13,616,685	-1.17(-4.80%)
Dec 02, 2015	24.53	24.75	24.37	24.40	5,459,072	-0.16(-0.66%)

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.