Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	34.24	34.56	34.12	34.43	4,879,052	+0.37(+1.09%)
Jul 30, 2018	34.61	35.01	34.00	34.06	4,296,566	-0.56(-1.60%)
Jul 27, 2018	34.26	34.65	34.26	34.62	4,357,295	+0.34(+0.99%)
Jul 26, 2018	33.69	34.60	33.69	34.28	5,698,699	+0.65(+1.95%)
Jul 25, 2018	32.51	33.67	32.51	33.62	6,902,704	+0.48(+1.45%)
Jul 24, 2018	33.69	34.07	32.00	33.14	9,218,035	+0.17(+0.52%)
Jul 23, 2018	32.85	33.27	32.71	32.97	5,093,652	+0.09(+0.27%)
Jul 20, 2018	33.12	33.13	32.79	32.88	3,248,969	-0.37(-1.10%)
Jul 19, 2018	33.20	33.38	32.84	33.24	3,924,324	+0.02(+0.06%)
Jul 18, 2018	32.51	33.61	32.51	33.22	4,878,505	+0.10(+0.32%)
Jul 17, 2018	32.59	33.13	32.55	33.12	2,915,063	+0.34(+1.02%)
Jul 16, 2018	33.27	33.28	32.67	32.78	3,505,227	-0.46(-1.39%)
Jul 13, 2018		33.38		33.24	4,248,065	+0.90(+2.79%)
Jul 12, 2018	32.28	32.44	32.02	32.34	2,053,022	+0.27(+0.83%)
Jul 11, 2018	32.40	32.45	31.92	32.08	1,973,639	-0.71(-2.17%)
Jul 10, 2018	32.82	32.95	32.48	32.79	2,644,456	+0.39(+1.20%)
Jul 09, 2018	32.00	32.48	31.87	32.40	4,241,376	+0.49(+1.53%)
Jul 06, 2018	31.79	32.00	31.45	31.91	3,647,121	+0.17(+0.54%)
Jul 05, 2018	31.77	31.86	31.50	31.74	4,090,876	+0.32(+1.03%)
Jul 03, 2018		31.42	31.42	31.42	0	-0.47(-1.48%)
Jul 02, 2018	31.59	31.94	31.34	31.89	4,197,831	-0.58(-1.78%)
Jun 29, 2018	32.44	33.02	32.39	32.46	3,273,336	-0.04(-0.13%)
Jun 28, 2018	32.21	32.63	32.10	32.51	2,667,590	+0.15(+0.45%)
Jun 27, 2018	32.64	33.11	32.35	32.36	2,375,483	-0.21(-0.64%)
Jun 26, 2018	32.57	32.75	32.39	32.57	4,278,749	+0.01(+0.03%)
Jun 25, 2018	32.39	32.95	32.07	32.56	6,184,783	+0.02(+0.05%)
Jun 22, 2018	32.53	32.76	32.27	32.54	5,063,553	+0.31(+0.98%)
Jun 21, 2018	32.66	32.66	31.95	32.23	3,223,843	-0.52(-1.60%)
Jun 20, 2018	32.98	33.02	32.69	32.75	3,331,783	-0.13(-0.38%)
Jun 19, 2018	32.94	33.02	32.52	32.88	4,112,743	-0.43(-1.31%)
Jun 18, 2018	33.28	33.54	33.05	33.31	2,757,502	-0.22(-0.66%)
Jun 15, 2018		33.72	32.77	33.53	6,303,567	+0.13(+0.38%)
Jun 14, 2018	33.62	33.91	33.31	33.41	2,447,403	-0.13(-0.39%)
Jun 13, 2018	34.23	34.23	33.52	33.54	2,344,778	-0.62(-1.83%)
Jun 12, 2018	34.37	34.53	34.07	34.16	2,678,774	-0.21(-0.61%)
Jun 11, 2018	34.11	34.43	34.07	34.37	2,202,457	+0.18(+0.52%)
Jun 08, 2018	34.12	34.27	33.90	34.19	2,548,676	+0.15(+0.43%)
Jun 07, 2018	34.31	34.41	33.88	34.05	3,096,661	-0.27(-0.78%)
Jun 06, 2018		34.32		34.31	3,899,548	+0.57(+1.68%)
Jun 05, 2018	33.69	33.96	33.28	33.75	5,060,165	+0.70(+2.11%)
Jun 04, 2018	33.03	33.38	32.88	33.05	2,551,754	+0.06(+0.17%)
Jun 01, 2018	32.81	33.22	32.81	32.99	3,127,538	+0.39(+1.19%)
May 31, 2018	33.17	33.42	32.30	32.61	7,502,704	-1.07(-3.17%)
May 30, 2018	33.41	33.86	33.29	33.67	2,916,395	+0.40(+1.20%)
May 29, 2018	33.56	33.79	33.04	33.28	2,898,494	-0.59(-1.75%)
May 25, 2018		33.87	33.87	33.87	0	-0.31(-0.90%)
May 24, 2018	34.15	34.36	33.81	34.18	2,518,377	+0.07(+0.22%)
May 23, 2018	34.18	34.36	33.69	34.10	2,756,227	-0.34(-0.99%)
May 22, 2018	34.71	34.97	34.43	34.44	3,005,301	-0.14(-0.41%)
May 21, 2018	34.30	34.85	34.09	34.59	2,463,984	+0.52(+1.54%)
May 18, 2018	33.77	34.21	33.59	34.06	2,660,639	+0.38(+1.12%)
May 17, 2018	33.45	34.01	33.32	33.68	2,336,985	+0.20(+0.59%)
May 16, 2018	33.32	33.68	33.23	33.49	2,450,729	+0.20(+0.61%)
May 15, 2018	32.91	33.35	32.87	33.28	3,775,861	+0.17(+0.52%)
May 14, 2018	33.27	33.50	33.03	33.11	4,991,766	-0.17(-0.50%)
May 11, 2018	33.31	33.60	32.95	33.28	4,606,812	+0.02(+0.05%)
May 10, 2018	33.54	33.60	33.22	33.26	3,737,363	-0.15(-0.45%)
May 09, 2018	33.68	33.77	33.11	33.41	3,584,159	-0.10(-0.31%)
May 08, 2018	33.62	33.75	33.25	33.52	2,973,969	-0.13(-0.39%)
May 07, 2018	33.35	33.79	33.35	33.65	3,524,734	+0.37(+1.10%)
May 04, 2018	32.46	33.47	32.20	33.28	3,475,346	+0.61(+1.85%)
May 03, 2018	32.26	32.79	31.49	32.68	4,983,974	+0.25(+0.76%)
May 02, 2018	32.47	33.05	31.92	32.43	6,519,389	-0.74(-2.22%)
May 01, 2018	33.12	33.26	32.33	33.17	4,533,462	-0.05(-0.14%)
Apr 30, 2018	33.78	33.83	33.20	33.21	4,376,594	-0.39(-1.15%)
Apr 27, 2018	33.48	33.78	33.34	33.60	2,777,517	+0.08(+0.23%)
Apr 26, 2018	33.93	33.95	33.07	33.52	6,166,581	-0.33(-0.99%)
Apr 25, 2018	33.67	34.31	33.29	33.85	7,492,463	-0.01(-0.03%)
Apr 24, 2018	36.57	37.25	33.11	33.87	10,688,306	-2.34(-6.47%)
Apr 23, 2018	36.12	36.47	36.03	36.21	4,401,745	+0.12(+0.33%)
Apr 20, 2018	36.44	36.53	35.88	36.09	4,162,442	-0.24(-0.66%)
Apr 19, 2018	36.73	36.94	36.04	36.33	4,837,285	-0.65(-1.75%)
Apr 18, 2018	36.74	37.34	36.53	36.97	4,392,643	+0.59(+1.63%)
Apr 17, 2018	36.52	36.66	36.22	36.38	4,402,611	+0.11(+0.32%)
Apr 16, 2018	35.76	36.40	35.57	36.27	4,470,542	+0.86(+2.43%)
Apr 13, 2018	35.83	35.83	35.23	35.40	3,047,547	-0.16(-0.45%)
Apr 12, 2018	35.12	35.80	35.04	35.57	3,079,197	+0.60(+1.72%)
Apr 11, 2018	34.98	35.30	34.87	34.97	3,045,308	-0.37(-1.05%)
Apr 10, 2018	34.90	35.51	34.64	35.34	4,393,209	+1.15(+3.37%)
Apr 09, 2018	34.86	34.90	34.13	34.18	4,705,422	-0.38(-1.10%)
Apr 06, 2018				34.56	4,340,662	-1.09(-3.04%)
Apr 05, 2018	35.39	36.01	35.19	35.65	6,158,737	+0.53(+1.50%)
Apr 04, 2018	33.63	35.26	33.56	35.12	7,392,532	+0.84(+2.47%)
Apr 03, 2018	33.77	34.32	33.54	34.28	5,092,882	+0.68(+2.02%)
Apr 02, 2018	34.41	34.43	33.05	33.60	5,099,542	-0.92(-2.66%)
Mar 29, 2018		34.52	34.52	34.52	0	+0.87(+2.59%)
Mar 28, 2018	33.42	33.91	33.28	33.65	4,967,447	+0.32(+0.97%)
Mar 27, 2018	34.04	34.20	33.16	33.32	4,709,519	-0.59(-1.75%)
Mar 26, 2018	33.47	33.95	33.29	33.92	4,608,898	+1.09(+3.30%)
Mar 23, 2018	33.69	34.01	32.77	32.83	4,986,479	-0.72(-2.15%)
Mar 22, 2018	34.44	34.53	33.54	33.55	4,569,179	-1.30(-3.74%)
Mar 21, 2018	34.59	35.19	34.48	34.86	2,903,902	+0.28(+0.80%)
Mar 20, 2018	34.65	34.94	34.55	34.58	2,961,581	+0.07(+0.21%)
Mar 19, 2018	34.39	34.75	34.15	34.51	4,942,319	-0.83(-2.35%)
Mar 16, 2018	34.87	35.52	34.76	35.34	12,008,105	+0.48(+1.38%)
Mar 15, 2018	34.63	34.90	34.58	34.86	5,429,706	+0.25(+0.71%)
Mar 14, 2018	35.21	35.38	34.50	34.61	3,802,907	-0.54(-1.53%)
Mar 13, 2018	35.52	35.74	34.96	35.15	4,978,232	-0.19(-0.53%)
Mar 12, 2018	36.13	36.13	35.17	35.34	6,154,360	-0.69(-1.93%)
Mar 09, 2018	35.75	36.19	35.57	36.03	11,782,685	+0.47(+1.34%)
Mar 08, 2018	35.86	35.98	35.24	35.56	8,978,535	-0.47(-1.32%)
Mar 07, 2018			35.45	36.03	3,921,853	-0.44(-1.20%)
Mar 06, 2018	36.56	36.80	36.19	36.47	5,124,194	+0.57(+1.60%)
Mar 05, 2018	34.81	35.98	34.78	35.89	8,918,775	+0.85(+2.41%)
Mar 02, 2018	35.86	36.05	34.67	35.05	6,259,573	-0.97(-2.68%)
Mar 01, 2018	37.37	37.37	35.99	36.01	14,457,612	-1.33(-3.56%)
Feb 28, 2018	37.36	37.67	37.05	37.34	10,988,184	+0.19(+0.51%)
Feb 27, 2018	37.32	37.75	37.07	37.16	6,988,613	-0.17(-0.45%)
Feb 26, 2018	37.39	37.49	36.95	37.32	4,097,004	+0.12(+0.32%)
Feb 23, 2018	37.02	37.21	36.74	37.20	4,172,838	+0.48(+1.31%)
Feb 22, 2018	36.36	36.99	36.27	36.72	5,332,039	+0.62(+1.70%)
Feb 21, 2018	36.08	36.78	36.02	36.11	4,104,466	+0.12(+0.33%)
Feb 20, 2018	35.68	36.08	35.56	35.99	3,226,100	+0.11(+0.31%)
Feb 16, 2018		35.88	35.88	35.88	0	-0.10(-0.29%)
Feb 15, 2018	36.25	36.36	35.49	35.98	4,500,240	-0.07(-0.20%)
Feb 14, 2018		36.17	35.14	36.06	3,135,361	+0.51(+1.44%)
Feb 13, 2018	35.34	35.62	35.08	35.55	2,482,065	-0.05(-0.15%)
Feb 12, 2018	35.47	35.98	35.34	35.60	4,083,094	+0.52(+1.47%)
Feb 09, 2018	35.11	35.40	33.94	35.08	4,583,423	+0.27(+0.78%)
Feb 08, 2018		35.96	34.81	34.81	6,286,275	-0.89(-2.49%)
Feb 07, 2018	36.23	36.71	35.68	35.70	5,773,315	-0.71(-1.94%)
Feb 06, 2018		36.52	34.99	36.41	6,289,783	-0.19(-0.53%)
Feb 05, 2018	37.73	37.91	36.32	36.60	3,603,207	-1.13(-3.00%)
Feb 02, 2018	38.65	38.76	37.67	37.73	3,741,905	-1.10(-2.84%)
Feb 01, 2018	38.48	39.00	38.41	38.83	3,802,760	+0.08(+0.21%)
Jan 31, 2018	39.62	40.02	38.43	38.75	6,169,744	-0.61(-1.56%)
Jan 30, 2018	39.76	39.91	37.46	39.36	11,303,156	-1.69(-4.13%)
Jan 29, 2018	40.75	41.42	40.67	41.06	7,052,975	+0.15(+0.37%)
Jan 26, 2018	40.32	40.95	40.09	40.91	3,761,079	+0.77(+1.93%)
Jan 25, 2018	40.75	40.88	40.03	40.13	4,936,679	-0.56(-1.37%)
Jan 24, 2018	40.36	40.74	40.30	40.69	3,984,543	+0.48(+1.20%)
Jan 23, 2018	40.18	40.35	39.87	40.21	2,081,415	-0.15(-0.36%)
Jan 22, 2018	40.29	40.40	39.92	40.35	4,510,622	+0.07(+0.17%)
Jan 19, 2018	39.85	40.24	39.72	40.28	3,775,216	+0.58(+1.45%)
Jan 18, 2018	39.71	40.24	39.63	39.71	3,215,987	-0.07(-0.18%)
Jan 17, 2018	39.74	39.93	39.38	39.78	2,873,462	+0.30(+0.75%)
Jan 16, 2018	39.77	39.91	39.24	39.48	5,800,470	-0.22(-0.56%)
Jan 12, 2018		39.71	39.71	39.71	0	+0.43(+1.10%)
Jan 11, 2018	38.65	39.36	38.56	39.27	5,362,032	+0.76(+1.97%)
Jan 10, 2018		38.98	38.40	38.52	5,725,451	-0.37(-0.96%)
Jan 09, 2018	38.91	39.03	38.69	38.89	5,521,782	-0.02(-0.04%)
Jan 08, 2018	38.91	39.10	38.83	38.91	3,993,781	-0.12(-0.32%)
Jan 05, 2018	39.15	39.17	38.69	39.03	3,895,393	+0.13(+0.33%)
Jan 04, 2018	38.56	39.34	38.46	38.90	5,955,374	+0.49(+1.27%)
Jan 03, 2018	37.66	38.43	37.64	38.41	2,748,871	+0.46(+1.22%)
Jan 02, 2018	37.72	38.23	37.66	37.95	4,332,163	+1.01(+2.73%)
Dec 29, 2017		36.94	36.94	36.94	0	-0.19(-0.50%)
Dec 28, 2017	36.87	37.19	36.70	37.13	2,039,914	+0.31(+0.85%)
Dec 27, 2017	37.13	37.13	36.82	36.82	2,023,826	-0.16(-0.44%)
Dec 26, 2017	37.02	37.20	36.88	36.98	916,660	+0.08(+0.21%)
Dec 22, 2017	36.97	36.99	36.81	36.90	1,693,875	-0.12(-0.32%)
Dec 21, 2017	37.00	37.15	36.57	37.02	2,161,690	-0.04(-0.11%)
Dec 20, 2017	37.00	37.18	36.74	37.06	2,706,850	+0.21(+0.58%)
Dec 19, 2017	36.97	37.09	36.62	36.85	2,787,902	+0.16(+0.42%)
Dec 18, 2017	36.20	36.89	36.20	36.69	3,790,243	+0.75(+2.08%)
Dec 15, 2017	36.30	36.38	35.88	35.94	5,440,884	-0.03(-0.09%)
Dec 14, 2017	36.59	36.65	35.84	35.97	3,266,241	-0.46(-1.26%)
Dec 13, 2017	36.80	36.99	36.34	36.43	3,060,621	-0.32(-0.86%)
Dec 12, 2017	36.70	36.95	36.40	36.75	4,851,245	+0.09(+0.24%)
Dec 11, 2017	36.12	36.74	36.12	36.66	3,627,643	-0.12(-0.32%)
Dec 08, 2017	36.64	36.81	36.39	36.78	3,070,797	+0.38(+1.05%)
Dec 07, 2017	35.88	36.63	35.72	36.40	3,605,330	+0.56(+1.57%)
Dec 06, 2017	35.92	35.96	35.61	35.83	3,838,554	-0.03(-0.07%)
Dec 05, 2017	35.91	36.58	35.73	35.86	5,403,311	-0.05(-0.14%)
Dec 04, 2017		36.68	35.59	35.91	7,184,341	+0.32(+0.89%)
Dec 01, 2017	35.67	35.91	34.97	35.59	5,411,297	-0.35(-0.97%)
Nov 30, 2017	35.28	36.03	35.18	35.94	4,612,260	+0.67(+1.91%)
Nov 29, 2017	34.46	35.58	34.37	35.27	4,425,364	+0.25(+0.70%)
Nov 28, 2017	34.50	35.04	34.20	35.02	5,813,489	+0.83(+2.44%)
Nov 27, 2017	34.26	34.46	34.16	34.19	4,900,501	-0.02(-0.06%)
Nov 24, 2017	34.55	34.93	34.08	34.21	1,855,792	-0.48(-1.37%)
Nov 22, 2017	34.66	34.92	34.60	34.68	2,047,016	+0.09(+0.27%)
Nov 21, 2017	34.79	34.93	34.55	34.59	2,400,152	-0.01(-0.01%)
Nov 20, 2017	34.11	34.75	34.08	34.60	4,282,846	+0.52(+1.51%)
Nov 17, 2017	35.26	35.26	33.90	34.08	10,518,470	-1.54(-4.32%)
Nov 16, 2017	34.93	35.71	34.85	35.62	3,213,647	+0.77(+2.21%)
Nov 15, 2017	35.03	35.29	34.58	34.85	3,725,940	-0.25(-0.70%)
Nov 14, 2017	35.24	35.38	34.98	35.09	2,761,559	-0.33(-0.94%)
Nov 13, 2017	35.31	35.40	35.22	35.43	1,920,606	-0.01(-0.03%)
Nov 10, 2017	35.18	35.54	35.01	35.44	1,979,478	+0.09(+0.24%)
Nov 09, 2017	35.64	35.84	35.17	35.35	4,549,834	-0.56(-1.56%)
Nov 08, 2017	35.84	35.95	35.65	35.91	1,943,839	+0.02(+0.06%)
Nov 07, 2017	35.93	36.09	35.66	35.89	3,312,175	-0.07(-0.18%)
Nov 06, 2017	36.38	36.38	35.92	35.96	2,943,526	-0.36(-1.00%)
Nov 03, 2017	36.58	36.72	36.04	36.32	4,541,625	-0.33(-0.89%)
Nov 02, 2017	36.09	36.75	35.86	36.64	4,307,230	+0.50(+1.38%)
Nov 01, 2017	36.85	36.91	35.94	36.14	4,096,009	-0.38(-1.05%)
Oct 31, 2017	35.98	36.76	35.94	36.53	5,421,746	+0.65(+1.82%)
Oct 30, 2017	36.34	36.36	35.70	35.87	4,090,283	-0.72(-1.98%)
Oct 27, 2017	36.24	36.65	36.16	36.60	4,643,901	-0.11(-0.29%)
Oct 26, 2017	36.05	36.85	35.89	36.70	6,997,877	+0.94(+2.63%)
Oct 25, 2017	35.59	36.10	35.35	35.76	7,277,205	-0.08(-0.21%)
Oct 24, 2017	37.58	37.78	35.06	35.84	14,739,136	-2.17(-5.72%)
Oct 23, 2017	38.19	38.54	37.96	38.01	5,098,505	-0.14(-0.36%)
Oct 20, 2017	37.77	38.26	37.63	38.15	4,305,138	+0.59(+1.56%)
Oct 19, 2017	36.91	37.58	36.79	37.56	5,259,306	+0.60(+1.61%)
Oct 18, 2017	37.00	37.10	36.91	36.97	5,582,168	-0.05(-0.14%)
Oct 17, 2017	37.02	37.17	36.91	37.02	3,768,367	-0.01(-0.01%)
Oct 16, 2017	37.12	37.13	36.87	37.02	5,958,607	+0.01(+0.03%)
Oct 13, 2017	37.18	37.26	36.95	37.01	5,146,694	-0.12(-0.33%)
Oct 12, 2017	36.95	37.30	36.84	37.14	5,365,429	+0.04(+0.10%)
Oct 11, 2017	37.11	37.34	36.98	37.10	3,665,690	-0.29(-0.76%)
Oct 10, 2017	37.46	37.47	37.21	37.39	3,251,891	+0.06(+0.16%)
Oct 09, 2017	37.43	37.54	37.10	37.33	4,009,516	+0.01(+0.03%)
Oct 06, 2017	37.74	37.79	37.13	37.31	7,842,942	-0.74(-1.94%)
Oct 05, 2017	38.04	38.08	37.52	38.05	3,269,157	+0.19(+0.50%)
Oct 04, 2017	37.81	38.02	37.44	37.86	4,145,598	+0.31(+0.81%)
Oct 03, 2017	37.30	37.78	37.14	37.56	3,507,997	+0.43(+1.15%)
Oct 02, 2017	36.79	37.16	36.75	37.13	1,903,494	+0.30(+0.80%)
Sep 29, 2017	36.92	37.18	36.79	36.84	2,245,164	-0.02(-0.04%)
Sep 28, 2017	36.63	36.99	36.41	36.85	2,200,005	-0.16(-0.44%)
Sep 27, 2017	36.66	37.32	36.65	37.01	3,439,836	+0.42(+1.14%)
Sep 26, 2017	36.80	36.87	36.56	36.60	1,959,438	-0.09(-0.25%)
Sep 25, 2017	36.34	36.77	36.28	36.69	3,540,716	+0.32(+0.88%)
Sep 22, 2017	35.89	36.41	35.89	36.37	2,234,873	+0.36(+1.00%)
Sep 21, 2017	36.15	36.34	35.99	36.01	2,387,111	-0.07(-0.18%)
Sep 20, 2017	35.90	36.30	35.85	36.07	3,402,521	-0.03(-0.08%)
Sep 19, 2017	35.99	36.16	35.80	36.10	2,652,400	+0.02(+0.06%)
Sep 18, 2017	35.64	36.34	35.58	36.08	4,341,732	+0.48(+1.34%)
Sep 15, 2017	35.26	35.63	34.99	35.60	4,218,278	+0.36(+1.01%)
Sep 14, 2017	35.01	35.38	35.00	35.25	2,566,386	+0.05(+0.14%)
Sep 13, 2017	34.92	35.23	34.83	35.20	2,330,518	+0.19(+0.55%)
Sep 12, 2017	34.48	35.05	34.41	35.00	2,650,377	+0.53(+1.54%)
Sep 11, 2017	34.54	34.68	34.36	34.47	2,809,667	+0.05(+0.15%)
Sep 08, 2017	34.42	34.53	33.80	34.42	3,279,868	+0.39(+1.15%)
Sep 07, 2017	33.36	34.07	33.26	34.03	4,599,155	+0.81(+2.44%)
Sep 06, 2017	33.39	33.60	33.14	33.22	4,661,417	-0.03(-0.08%)
Sep 05, 2017	33.51	33.53	33.07	33.25	3,082,092	-0.29(-0.87%)
Sep 01, 2017	33.89	33.89	33.53	33.54	1,890,540	-0.24(-0.71%)
Aug 31, 2017	33.78	33.88	33.62	33.78	2,285,014	+0.13(+0.38%)
Aug 30, 2017	33.15	33.67	32.98	33.65	2,755,238	+0.47(+1.41%)
Aug 29, 2017	32.69	33.22	32.65	33.18	3,283,083	+0.39(+1.18%)
Aug 28, 2017	32.82	32.96	32.67	32.79	2,198,970	+0.20(+0.61%)
Aug 25, 2017		32.86	32.52	32.59	1,874,331	+0.10(+0.30%)
Aug 24, 2017	32.64	32.74	32.45	32.50	2,386,854	-0.10(-0.30%)
Aug 23, 2017	32.61	32.74	32.52	32.59	2,157,017	-0.22(-0.68%)
Aug 22, 2017	32.35	32.84	32.23	32.82	3,208,400	+0.61(+1.90%)
Aug 21, 2017	32.10	32.38	31.94	32.21	2,313,886	+0.13(+0.40%)
Aug 18, 2017	32.08	32.21	31.97	32.08	3,884,726	-0.08(-0.24%)
Aug 17, 2017	32.67	32.67	32.09	32.16	3,392,229	-0.65(-1.99%)
Aug 16, 2017	33.15	33.28	32.76	32.81	1,994,559	-0.22(-0.68%)
Aug 15, 2017	33.33	33.40	32.93	33.03	2,580,358	-0.17(-0.52%)
Aug 14, 2017	33.17	33.36	33.01	33.21	3,272,714	+0.33(+1.01%)
Aug 11, 2017	33.20	33.20	32.85	32.87	2,952,898	-0.20(-0.61%)
Aug 10, 2017	33.75	33.93	33.06	33.08	4,737,146	-1.01(-2.98%)
Aug 09, 2017	34.37	34.49	34.00	34.09	3,100,685	-0.35(-1.02%)
Aug 08, 2017	34.66	35.02	34.40	34.44	2,804,137	-0.33(-0.95%)
Aug 07, 2017	34.73	34.94	34.59	34.77	2,286,022	-0.02(-0.04%)
Aug 04, 2017	34.42	34.88	34.41	34.79	3,027,635	+0.49(+1.43%)
Aug 03, 2017	34.28	34.67	34.13	34.29	3,170,058	+0.09(+0.25%)
Aug 02, 2017	33.81	34.23	33.70	34.21	3,464,596	+0.20(+0.60%)

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.