Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	19.94	19.96	19.56	19.68	6,542,020	-0.21(-1.08%)
Feb 28, 2012	19.83	19.92	19.70	19.89	5,381,625	+0.11(+0.54%)
Feb 27, 2012	19.46	19.83	19.22	19.79	6,484,668	+0.18(+0.92%)
Feb 24, 2012	19.71	19.94	19.57	19.61	4,422,394	-0.02(-0.11%)
Feb 23, 2012	19.47	19.74	19.27	19.63	5,662,930	+0.06(+0.28%)
Feb 22, 2012	19.76	19.77	19.50	19.57	4,798,685	-0.19(-0.95%)
Feb 21, 2012	19.86	19.92	19.60	19.76	6,256,404	+0.01(+0.04%)
Feb 17, 2012	19.92	19.95	19.57	19.75	7,537,134	-0.14(-0.71%)
Feb 16, 2012	19.29	20.10	19.17	19.89	17,388,372	+0.93(+4.89%)
Feb 15, 2012	18.59	19.18	18.45	18.97	12,085,831	+0.47(+2.54%)
Feb 14, 2012	18.60	18.66	18.32	18.50	3,630,511	-0.26(-1.41%)
Feb 13, 2012	18.57	18.78	18.42	18.76	5,581,849	+0.33(+1.78%)
Feb 10, 2012	18.44	18.48	18.15	18.43	4,627,978	-0.21(-1.12%)
Feb 09, 2012	18.71	18.72	18.49	18.64	5,010,507	-0.01(-0.07%)
Feb 08, 2012	18.66	18.72	18.47	18.65	7,108,525	-0.03(-0.18%)
Feb 07, 2012	18.58	18.73	18.53	18.69	7,939,420	+0.03(+0.14%)
Feb 06, 2012	18.87	18.88	18.59	18.66	5,270,820	-0.19(-0.99%)
Feb 03, 2012	18.66	18.94	18.62	18.85	14,489,965	+0.43(+2.34%)
Feb 02, 2012	18.72	18.83	18.21	18.42	11,054,569	-0.37(-1.95%)
Feb 01, 2012	19.25	19.25	18.67	18.79	11,863,798	-0.04(-0.23%)
Jan 31, 2012	19.59	19.86	18.63	18.83	24,309,640	+0.01(+0.05%)
Jan 30, 2012	18.79	19.00	18.68	18.82	15,547,164	-0.17(-0.92%)
Jan 27, 2012	18.88	19.13	18.81	18.99	7,021,898	+0.02(+0.09%)
Jan 26, 2012	19.68	19.68	18.94	18.98	7,899,342	-0.43(-2.20%)
Jan 25, 2012	19.23	19.45	18.95	19.40	6,726,518	+0.23(+1.22%)
Jan 24, 2012	18.75	19.17	18.52	19.17	8,368,491	+0.30(+1.60%)
Jan 23, 2012	18.68	18.97	18.62	18.87	4,332,454	+0.17(+0.89%)
Jan 20, 2012	18.74	18.74	18.54	18.70	6,979,102	-0.00(-0.02%)
Jan 19, 2012	18.41	18.81	18.28	18.70	6,386,249	+0.38(+2.09%)
Jan 18, 2012	18.30	18.43	18.05	18.32	6,266,437	+0.05(+0.26%)
Jan 17, 2012	18.32	18.57	18.20	18.27	6,849,008	+0.20(+1.08%)
Jan 13, 2012	17.94	18.10	17.81	18.08	5,585,662	+0.06(+0.31%)
Jan 12, 2012	18.09	18.23	17.81	18.02	6,565,548	+0.05(+0.28%)
Jan 11, 2012	17.93	18.05	17.85	17.97	4,773,109	+0.06(+0.33%)
Jan 10, 2012	17.52	17.97	17.52	17.91	8,089,874	+0.61(+3.52%)
Jan 09, 2012	17.16	17.35	17.06	17.30	4,222,124	+0.20(+1.20%)
Jan 06, 2012	17.27	17.28	17.02	17.10	5,628,408	-0.09(-0.55%)
Jan 05, 2012	16.59	17.31	16.51	17.19	9,829,328	+0.73(+4.42%)
Jan 04, 2012	16.51	16.61	16.36	16.46	5,951,772	+0.50(+3.15%)
Dec 30, 2011	15.96	16.12	15.87	15.96	2,694,345	+0.00(+0.03%)
Dec 29, 2011	15.79	15.97	15.70	15.96	2,287,085	+0.27(+1.71%)
Dec 28, 2011	16.11	16.16	15.63	15.69	3,970,713	-0.49(-3.00%)
Dec 27, 2011	16.15	16.26	16.04	16.17	1,906,697	-0.00(-0.03%)
Dec 23, 2011	16.11	16.18	15.97	16.18	3,040,609	+0.40(+2.51%)
Dec 21, 2011	15.89	15.97	15.54	15.78	5,081,119	-0.10(-0.64%)
Dec 20, 2011	15.42	15.98	15.34	15.88	5,969,564	+0.77(+5.10%)
Dec 19, 2011	15.57	15.67	15.07	15.11	4,985,663	-0.32(-2.04%)
Dec 16, 2011	15.64	15.89	15.38	15.43	9,619,360	-0.07(-0.44%)
Dec 15, 2011	15.73	15.85	15.47	15.50	5,699,847	-0.09(-0.55%)
Dec 14, 2011	15.59	15.70	15.28	15.58	7,456,123	-0.13(-0.85%)
Dec 13, 2011	16.26	16.48	15.57	15.72	6,664,879	-0.45(-2.79%)
Dec 12, 2011	16.62	16.63	15.80	16.17	8,537,842	-0.59(-3.54%)
Dec 09, 2011	16.35	16.83	16.31	16.76	6,617,826	+0.57(+3.51%)
Dec 08, 2011	16.54	16.76	16.15	16.19	5,968,753	-0.43(-2.59%)
Dec 07, 2011	16.80	16.82	16.37	16.62	6,552,437	-0.25(-1.46%)
Dec 06, 2011	17.02	17.07	16.77	16.87	5,143,995	-0.08(-0.44%)
Dec 05, 2011	17.18	17.20	16.80	16.94	8,270,128	+0.08(+0.50%)
Dec 02, 2011	17.08	17.26	16.84	16.86	4,938,953	-0.00(-0.02%)
Dec 01, 2011	16.92	17.22	16.80	16.87	5,558,022	-0.09(-0.54%)
Nov 30, 2011	16.62	17.03	16.61	16.96	7,831,018	+0.94(+5.87%)
Nov 29, 2011	16.11	16.35	15.95	16.02	3,623,155	-0.08(-0.52%)
Nov 28, 2011	16.13	16.38	15.96	16.10	7,092,531	+0.52(+3.33%)
Nov 25, 2011	15.48	15.94	15.40	15.58	4,260,065	+0.10(+0.62%)
Nov 23, 2011	15.69	15.70	15.41	15.49	7,102,623	-0.34(-2.17%)
Nov 22, 2011	15.92	16.03	15.57	15.83	6,267,532	-0.22(-1.35%)
Nov 21, 2011	16.01	16.12	15.81	16.05	6,474,778	-0.32(-1.97%)
Nov 18, 2011	16.48	16.59	16.28	16.37	5,296,843	-0.10(-0.63%)
Nov 17, 2011	16.88	16.99	16.37	16.47	9,188,783	-0.37(-2.18%)
Nov 16, 2011	16.96	17.22	16.82	16.84	6,433,692	-0.31(-1.83%)
Nov 15, 2011	17.17	17.25	16.69	17.15	8,094,724	-0.03(-0.19%)
Nov 14, 2011	17.74	17.75	17.00	17.19	8,205,787	-0.57(-3.19%)
Nov 11, 2011	17.62	17.96	17.62	17.75	4,274,827	+0.34(+1.94%)
Nov 10, 2011	17.67	17.75	17.27	17.42	7,803,302	+0.02(+0.12%)
Nov 09, 2011	17.81	17.82	17.26	17.40	12,393,043	-0.91(-4.98%)
Nov 08, 2011	18.19	18.36	17.97	18.31	5,185,167	+0.21(+1.17%)
Nov 07, 2011	18.12	18.25	17.74	18.09	5,150,399	-0.03(-0.18%)
Nov 04, 2011	18.06	18.19	17.77	18.13	6,048,587	-0.12(-0.64%)
Nov 03, 2011	17.93	18.32	17.60	18.24	8,607,047	+0.45(+2.50%)
Nov 02, 2011	17.84	18.07	17.62	17.80	8,695,478	+0.24(+1.35%)
Nov 01, 2011	17.45	17.91	17.27	17.56	12,908,256	-0.43(-2.41%)
Oct 31, 2011	18.12	18.38	17.89	17.99	8,320,598	-0.40(-2.15%)
Oct 28, 2011	18.20	18.40	18.08	18.39	6,810,417	+0.12(+0.68%)
Oct 27, 2011	17.89	18.45	17.57	18.26	13,914,622	+0.99(+5.73%)
Oct 26, 2011	17.59	17.67	16.91	17.27	11,588,258	+0.01(+0.07%)
Oct 25, 2011	18.04	18.06	16.94	17.26	14,121,092	-0.37(-2.12%)
Oct 24, 2011	17.08	17.76	16.97	17.64	11,083,882	+0.67(+3.97%)
Oct 21, 2011	16.91	17.14	16.73	16.96	9,283,920	+0.31(+1.88%)
Oct 20, 2011	16.76	16.84	16.17	16.65	8,681,152	-0.03(-0.20%)
Oct 19, 2011	16.73	16.94	16.55	16.68	6,320,709	-0.10(-0.60%)
Oct 18, 2011	16.16	16.86	15.93	16.78	10,147,818	+0.69(+4.29%)
Oct 17, 2011	16.58	16.58	16.00	16.09	6,713,976	-0.49(-2.94%)
Oct 14, 2011	16.44	16.68	16.11	16.58	7,001,076	+0.44(+2.71%)
Oct 13, 2011	16.07	16.21	15.77	16.14	6,531,956	-0.04(-0.26%)
Oct 12, 2011	16.01	16.30	15.81	16.18	9,282,809	+0.36(+2.26%)
Oct 11, 2011	15.51	15.85	15.44	15.83	6,378,832	+0.27(+1.74%)
Oct 10, 2011	15.27	15.56	15.03	15.56	6,836,715	+0.50(+3.32%)
Oct 07, 2011	15.25	15.34	14.84	15.06	5,805,840	-0.14(-0.93%)
Oct 06, 2011	15.00	15.20	14.67	15.20	5,204,478	+0.38(+2.58%)
Oct 05, 2011	14.38	14.84	14.19	14.81	8,649,541	+0.50(+3.46%)
Oct 04, 2011	13.35	14.34	13.14	14.32	12,381,886	+0.74(+5.46%)
Oct 03, 2011	13.95	14.14	13.56	13.58	9,186,407	-0.50(-3.52%)
Sep 30, 2011	14.61	14.70	13.96	14.07	14,726,515	-0.78(-5.24%)
Sep 29, 2011	14.90	15.06	14.50	14.85	7,923,688	+0.26(+1.80%)
Sep 28, 2011	15.13	15.19	14.52	14.59	7,758,066	-0.48(-3.20%)
Sep 27, 2011	14.88	15.51	14.85	15.07	7,936,996	+0.52(+3.54%)
Sep 26, 2011	14.30	14.59	13.95	14.56	9,804,297	+0.38(+2.70%)
Sep 23, 2011	13.80	14.29	13.73	14.17	10,100,270	+0.27(+1.91%)
Sep 22, 2011	14.26	14.41	13.79	13.91	16,553,775	-0.84(-5.70%)
Sep 21, 2011	15.41	15.61	14.74	14.75	10,204,562	-0.72(-4.63%)
Sep 20, 2011	15.78	15.86	15.43	15.46	7,255,682	-0.20(-1.30%)
Sep 19, 2011	15.59	15.78	15.33	15.67	6,915,883	-0.19(-1.18%)
Sep 16, 2011	16.05	16.39	15.65	15.86	10,147,395	-0.12(-0.73%)
Sep 15, 2011	15.68	16.15	15.65	15.97	10,557,618	+0.52(+3.38%)
Sep 14, 2011	15.17	15.67	14.88	15.45	9,233,650	+0.44(+2.95%)
Sep 13, 2011	14.79	15.23	14.76	15.01	12,539,134	+0.20(+1.38%)
Sep 12, 2011	14.47	14.82	14.34	14.80	10,384,741	+0.08(+0.54%)
Sep 09, 2011	15.04	15.06	14.56	14.72	14,294,127	-0.47(-3.12%)
Sep 08, 2011	15.21	15.46	15.10	15.20	10,580,640	-0.12(-0.81%)
Sep 07, 2011	15.05	15.39	14.96	15.32	6,429,900	+0.56(+3.81%)
Sep 06, 2011	14.28	14.88	14.27	14.76	7,458,495	-0.08(-0.56%)
Sep 02, 2011	15.07	15.10	14.69	14.84	7,521,789	-0.53(-3.48%)
Sep 01, 2011	15.73	15.84	15.32	15.38	8,616,116	-0.28(-1.79%)
Aug 31, 2011	15.92	16.27	15.40	15.66	11,166,989	-0.20(-1.29%)
Aug 30, 2011	15.71	16.07	15.56	15.86	9,902,100	+0.05(+0.32%)
Aug 29, 2011	15.11	15.82	15.01	15.81	8,724,160	+0.92(+6.15%)
Aug 26, 2011	14.69	15.03	14.31	14.90	9,863,100	+0.18(+1.24%)
Aug 25, 2011	15.25	15.35	14.65	14.72	8,322,879	-0.45(-2.94%)
Aug 24, 2011	14.87	15.18	14.67	15.16	8,054,330	+0.23(+1.53%)
Aug 23, 2011	14.33	14.93	14.15	14.93	8,116,175	+0.70(+4.94%)
Aug 22, 2011	14.47	14.57	14.00	14.23	8,280,733	+0.07(+0.50%)
Aug 19, 2011	14.29	14.81	14.07	14.16	12,378,034	-0.36(-2.47%)
Aug 18, 2011	15.08	15.14	14.39	14.52	10,895,066	-0.99(-6.39%)
Aug 17, 2011	15.73	16.04	15.23	15.51	8,134,376	-0.17(-1.11%)
Aug 16, 2011	15.53	15.88	15.45	15.68	9,322,353	-0.09(-0.57%)
Aug 15, 2011	15.36	15.84	15.29	15.77	7,574,901	+0.51(+3.35%)
Aug 12, 2011	15.25	15.43	15.03	15.26	12,944,115	+0.06(+0.41%)
Aug 11, 2011	14.94	15.39	14.78	15.20	18,386,188	+0.33(+2.20%)
Aug 10, 2011	15.08	15.27	14.45	14.87	26,163,880	-0.58(-3.78%)
Aug 09, 2011	15.10	15.46	14.28	15.45	21,521,014	+0.66(+4.45%)
Aug 08, 2011	16.09	16.19	14.79	14.79	19,726,780	-1.44(-8.88%)
Aug 05, 2011	16.36	16.52	15.52	16.24	21,950,302	+0.09(+0.54%)
Aug 04, 2011	16.36	16.36	15.92	16.15	19,658,534	-0.46(-2.74%)
Aug 03, 2011	16.77	16.81	16.02	16.60	14,489,769	-0.11(-0.64%)
Aug 02, 2011	17.35	17.46	16.70	16.71	8,510,817	-0.75(-4.27%)
Aug 01, 2011	17.93	18.08	17.32	17.46	8,481,424	-0.27(-1.54%)
Jul 29, 2011	17.88	17.94	17.50	17.73	8,641,430	-0.15(-0.84%)
Jul 28, 2011	18.17	18.36	17.81	17.88	9,590,299	-0.28(-1.54%)
Jul 27, 2011	18.68	18.71	18.04	18.16	15,492,763	-0.48(-2.59%)
Jul 26, 2011	19.10	19.23	18.33	18.64	26,633,772	-2.23(-10.68%)
Jul 25, 2011	20.63	21.02	20.56	20.87	5,768,804	+0.07(+0.36%)
Jul 22, 2011	20.76	20.84	20.44	20.80	5,143,006	+0.03(+0.13%)
Jul 21, 2011	20.71	20.93	20.56	20.77	6,448,187	+0.15(+0.73%)
Jul 20, 2011	20.58	20.90	20.58	20.62	6,826,481	+0.05(+0.26%)
Jul 19, 2011	20.21	20.65	20.11	20.57	5,756,360	+0.53(+2.62%)
Jul 18, 2011	20.30	20.31	19.89	20.04	6,234,603	-0.37(-1.81%)
Jul 15, 2011	20.42	20.53	20.23	20.41	6,122,001	+0.07(+0.37%)
Jul 14, 2011	20.86	21.04	20.27	20.34	10,406,997	-0.48(-2.31%)
Jul 13, 2011	21.15	21.24	20.72	20.82	6,625,665	-0.12(-0.55%)
Jul 12, 2011	20.92	21.20	20.91	20.93	6,356,916	+0.04(+0.18%)
Jul 11, 2011	21.43	21.47	20.71	20.90	9,966,334	-0.75(-3.45%)
Jul 08, 2011	21.77	21.85	21.50	21.64	7,092,305	-0.47(-2.13%)
Jul 07, 2011	21.72	22.23	21.61	22.11	8,376,574	+0.72(+3.37%)
Jul 06, 2011	21.53	21.59	21.28	21.39	6,154,079	-0.13(-0.62%)
Jul 05, 2011	21.54	21.62	21.23	21.53	5,724,526	-0.03(-0.15%)
Jul 01, 2011	21.22	21.61	20.97	21.56	4,812,245	+0.40(+1.88%)
Jun 30, 2011	20.70	21.25	20.56	21.16	5,537,240	+0.47(+2.28%)
Jun 29, 2011	20.63	20.70	20.35	20.69	5,131,685	+0.09(+0.44%)
Jun 28, 2011	20.36	20.61	20.27	20.60	3,653,854	+0.34(+1.66%)
Jun 27, 2011	19.98	20.36	19.76	20.26	3,408,184	+0.19(+0.95%)
Jun 24, 2011	20.34	20.46	20.03	20.07	4,981,225	-0.26(-1.28%)
Jun 23, 2011	19.87	20.41	19.69	20.33	6,942,280	+0.16(+0.78%)
Jun 22, 2011	20.23	20.36	20.14	20.17	4,443,630	-0.10(-0.49%)
Jun 21, 2011	19.92	20.28	19.86	20.27	5,457,962	+0.45(+2.26%)
Jun 20, 2011	19.81	19.92	19.64	19.83	4,713,229	+0.08(+0.42%)
Jun 17, 2011	19.41	19.95	19.23	19.74	12,599,158	+0.64(+3.36%)
Jun 16, 2011	19.00	19.23	18.87	19.10	6,194,131	+0.15(+0.81%)
Jun 15, 2011	19.17	19.33	18.90	18.95	7,340,969	-0.47(-2.43%)
Jun 14, 2011	19.05	19.50	19.04	19.42	6,226,401	+0.58(+3.05%)
Jun 13, 2011	19.04	19.14	18.72	18.85	3,629,529	-0.11(-0.59%)
Jun 10, 2011	19.40	19.40	18.85	18.96	8,498,653	-0.48(-2.49%)
Jun 09, 2011	19.42	19.64	19.41	19.44	5,545,206	+0.02(+0.08%)
Jun 08, 2011	19.87	20.05	19.43	19.43	8,141,090	-0.46(-2.29%)
Jun 07, 2011	19.83	20.01	19.69	19.88	6,448,025	+0.12(+0.61%)
Jun 06, 2011	19.56	19.84	19.40	19.76	7,963,587	+0.14(+0.72%)
Jun 03, 2011	19.37	19.88	19.33	19.62	6,353,393	-0.92(-4.48%)
May 24, 2011	20.56	20.64	20.36	20.54	4,207,663	+0.03(+0.16%)
May 23, 2011	20.61	20.61	20.29	20.51	5,428,898	-0.43(-2.06%)
May 20, 2011	21.19	21.23	20.75	20.94	3,428,858	-0.34(-1.58%)
May 19, 2011	21.30	21.34	21.05	21.27	3,677,991	+0.14(+0.69%)
May 18, 2011	20.78	21.19	20.61	21.13	3,708,313	+0.36(+1.71%)
May 17, 2011	20.97	21.08	20.61	20.77	6,437,158	-0.29(-1.40%)
May 16, 2011	21.30	21.41	21.02	21.07	5,478,158	-0.29(-1.34%)
May 13, 2011	22.00	22.14	21.29	21.35	5,777,345	-0.66(-2.99%)
May 12, 2011	21.93	22.11	21.61	22.01	3,976,688	-0.03(-0.15%)
May 11, 2011	22.08	22.17	21.70	22.04	6,351,879	-0.12(-0.56%)
May 10, 2011	22.04	22.18	21.96	22.16	3,227,315	+0.27(+1.23%)
May 09, 2011	21.87	22.02	21.78	21.90	3,819,915	-0.01(-0.04%)
May 06, 2011	22.13	22.31	21.82	21.90	3,916,967	+0.13(+0.59%)
May 05, 2011	21.85	22.09	21.45	21.78	4,852,575	-0.24(-1.09%)
May 04, 2011	22.00	22.29	22.00	22.02	8,927,163	+0.11(+0.51%)
May 03, 2011	21.88	22.05	21.78	21.90	5,214,222	-0.03(-0.13%)
May 02, 2011	21.94	22.18	21.81	21.93	4,231,113	-0.01(-0.06%)
Apr 29, 2011	22.23	22.40	21.89	21.95	13,758,785	-0.26(-1.19%)
Apr 28, 2011	22.41	22.55	22.09	22.21	5,582,018	-0.23(-1.03%)
Apr 27, 2011	22.25	22.48	22.02	22.44	5,034,115	+0.14(+0.65%)
Apr 26, 2011	21.90	22.55	21.79	22.30	9,264,691	+0.58(+2.68%)
Apr 25, 2011	21.81	22.11	21.62	21.71	6,199,869	-0.30(-1.35%)
Apr 21, 2011	22.23	22.25	21.96	22.01	6,464,526	-0.15(-0.69%)
Apr 20, 2011	21.92	22.20	21.79	22.16	8,587,710	+0.60(+2.78%)
Apr 19, 2011	21.44	21.92	21.26	21.57	12,390,000	+0.78(+3.74%)
Apr 18, 2011	20.89	20.92	20.41	20.79	6,831,076	-0.46(-2.18%)
Apr 15, 2011	20.72	21.28	20.59	21.25	9,142,182	+0.59(+2.86%)
Apr 14, 2011	20.53	20.71	20.33	20.66	4,248,557	-0.05(-0.26%)
Apr 13, 2011	20.88	21.02	20.54	20.71	4,447,759	-0.07(-0.36%)
Apr 12, 2011	20.83	20.85	20.49	20.79	5,059,588	-0.17(-0.81%)
Apr 11, 2011	21.28	21.34	20.86	20.96	5,235,698	-0.23(-1.09%)
Apr 08, 2011	21.81	21.90	21.11	21.19	6,813,444	-0.62(-2.86%)
Apr 07, 2011	21.73	21.98	21.59	21.81	4,800,834	-0.02(-0.08%)
Apr 06, 2011	21.98	22.05	21.66	21.83	4,209,633	+0.02(+0.08%)
Apr 05, 2011	22.26	22.27	21.63	21.81	6,398,466	-0.12(-0.57%)
Apr 04, 2011	22.19	22.29	21.83	21.94	5,558,490	-0.14(-0.65%)
Apr 01, 2011	21.85	22.38	21.81	22.08	10,542,531	+0.45(+2.06%)
Mar 31, 2011	21.49	21.75	21.43	21.64	6,135,367	+0.19(+0.91%)
Mar 30, 2011	21.44	21.69	20.97	21.44	10,441,210	+0.65(+3.14%)
Mar 29, 2011	20.23	20.87	20.09	20.79	5,734,875	+0.58(+2.88%)
Mar 28, 2011	20.68	20.70	20.15	20.21	7,758,872	-0.40(-1.92%)
Mar 25, 2011	20.61	20.76	20.36	20.60	6,577,305	+0.09(+0.46%)
Mar 24, 2011	20.37	20.64	20.12	20.51	4,478,530	+0.22(+1.10%)
Mar 23, 2011	20.29	20.43	19.99	20.28	4,692,090	-0.07(-0.34%)
Mar 22, 2011	20.81	20.82	20.20	20.35	6,899,659	-0.54(-2.57%)
Mar 21, 2011	20.93	20.99	20.60	20.89	8,244,478	+0.87(+4.33%)
Mar 18, 2011	20.13	20.30	19.95	20.02	7,654,104	+0.10(+0.52%)
Mar 17, 2011	20.02	20.22	19.74	19.92	4,805,829	+0.24(+1.24%)
Mar 16, 2011	19.73	19.84	19.40	19.68	8,253,313	-0.17(-0.87%)
Mar 15, 2011	19.29	20.05	19.21	19.85	7,501,903	-0.16(-0.81%)
Mar 14, 2011	19.91	20.05	19.68	20.01	6,056,649	-0.14(-0.70%)
Mar 11, 2011	19.58	20.23	19.54	20.15	7,573,578	+0.48(+2.42%)
Mar 10, 2011	19.81	19.90	19.44	19.68	8,129,967	-0.40(-2.00%)
Mar 09, 2011	20.00	20.18	19.78	20.08	6,027,625	-0.02(-0.10%)
Mar 08, 2011	19.98	20.34	19.88	20.10	6,796,847	+0.09(+0.43%)
Mar 07, 2011	20.68	20.90	19.78	20.01	10,140,764	-0.32(-1.57%)
Mar 04, 2011	20.71	20.73	20.17	20.33	5,164,100	-0.43(-2.07%)
Mar 03, 2011	20.44	20.88	20.43	20.76	5,139,054	+0.56(+2.78%)
Mar 02, 2011	20.19	20.52	20.05	20.20	5,402,095	-0.05(-0.22%)