Paccar Inc (NQ: PCAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	28.90	28.98	28.73	28.83	2,713,038	-0.03(-0.11%)
Jun 27, 2014	29.02	29.16	28.83	28.86	13,507,819	-0.18(-0.63%)
Jun 26, 2014	29.34	29.34	28.84	29.05	3,290,343	-0.22(-0.74%)
Jun 25, 2014	29.01	29.34	28.98	29.26	2,674,231	+0.05(+0.17%)
Jun 24, 2014	29.25	29.61	29.15	29.21	3,043,358	-0.17(-0.58%)
Jun 23, 2014	29.50	29.67	29.34	29.38	1,922,533	-0.16(-0.54%)
Jun 20, 2014	29.57	29.64	29.38	29.54	5,157,764	+0.07(+0.23%)
Jun 19, 2014	29.35	29.53	29.17	29.47	3,581,563	+0.20(+0.67%)
Jun 18, 2014	29.12	29.35	28.93	29.28	3,150,670	+0.13(+0.44%)
Jun 17, 2014	28.93	29.23	28.80	29.15	4,098,298	+0.09(+0.30%)
Jun 16, 2014	28.95	29.12	28.74	29.06	3,325,542	+0.02(+0.06%)
Jun 13, 2014	28.90	29.12	28.79	29.04	2,214,530	+0.17(+0.60%)
Jun 12, 2014	29.33	29.33	28.76	28.87	2,594,911	-0.47(-1.61%)
Jun 11, 2014	29.44	29.46	29.22	29.34	1,877,344	-0.25(-0.84%)
Jun 10, 2014	29.71	29.83	29.55	29.59	2,148,685	-0.09(-0.31%)
Jun 06, 2014	29.53	29.89	29.37	29.68	3,054,629	+0.34(+1.14%)
Jun 05, 2014	29.19	29.41	29.01	29.35	1,961,707	+0.30(+1.03%)
Jun 04, 2014	28.98	29.18	28.93	29.05	2,099,508	-0.03(-0.11%)
Jun 03, 2014	29.10	29.38	28.72	29.08	4,666,007	+0.08(+0.27%)
Jun 02, 2014	29.08	29.17	28.74	29.00	2,377,291	-0.07(-0.25%)
May 30, 2014	29.18	29.18	28.94	29.07	2,622,722	-0.03(-0.09%)
May 29, 2014	29.30	29.31	29.00	29.10	3,347,031	-0.20(-0.69%)
May 28, 2014	29.38	29.43	29.18	29.30	2,619,480	-0.07(-0.25%)
May 27, 2014	29.18	29.71	29.02	29.38	3,740,215	+0.49(+1.70%)
May 23, 2014	28.71	28.89	28.89	28.89	2,342,456	+0.25(+0.87%)
May 22, 2014	28.48	28.75	28.42	28.64	1,542,780	+0.10(+0.36%)
May 21, 2014	28.30	28.59	28.22	28.53	2,892,993	+0.35(+1.25%)
May 20, 2014	28.37	28.53	28.04	28.18	4,092,218	-0.34(-1.19%)
May 19, 2014	28.16	28.54	28.02	28.52	4,912,127	+0.35(+1.25%)
May 16, 2014	28.15	28.19	27.63	28.17	3,385,654	+0.08(+0.28%)
May 15, 2014	28.45	28.45	27.73	28.09	5,428,165	-0.31(-1.08%)
May 14, 2014	28.92	28.97	28.30	28.40	4,436,709	-0.59(-2.04%)
May 13, 2014	29.14	29.25	28.91	28.99	2,802,054	-0.20(-0.67%)
May 12, 2014	28.85	29.21	28.75	29.18	2,702,881	+0.57(+2.00%)
May 09, 2014	28.82	28.88	28.46	28.61	3,516,925	-0.20(-0.68%)
May 08, 2014	29.04	29.11	28.53	28.81	3,611,280	+0.05(+0.19%)
May 07, 2014	28.67	28.89	28.43	28.75	2,664,261	+0.06(+0.22%)
May 06, 2014	28.84	29.03	28.61	28.69	2,679,880	-0.29(-1.01%)
May 05, 2014	28.65	29.12	28.59	28.98	4,315,791	+0.04(+0.14%)
May 02, 2014	29.47	29.50	28.88	28.94	4,839,582	-0.37(-1.25%)
May 01, 2014	29.14	29.46	29.13	29.31	3,671,538	+0.05(+0.17%)
Apr 30, 2014	28.96	29.27	28.72	29.25	7,124,894	+0.22(+0.76%)
Apr 29, 2014	29.04	29.70	28.83	29.04	9,141,346	-1.06(-3.51%)
Apr 28, 2014	30.26	30.54	29.63	30.09	5,385,285	+0.07(+0.23%)
Apr 25, 2014	29.84	30.36	29.84	30.02	3,438,782	-0.29(-0.95%)
Apr 24, 2014	30.21	30.52	30.21	30.31	2,884,792	+0.12(+0.41%)
Apr 23, 2014	30.16	30.31	30.07	30.19	1,828,240	+0.07(+0.23%)
Apr 22, 2014	30.09	30.29	30.01	30.12	2,519,253	-0.01(-0.03%)
Apr 21, 2014	29.96	30.19	29.80	30.13	2,181,511	+0.23(+0.78%)
Apr 17, 2014	29.97	29.90	29.90	29.90	2,914,368	-0.14(-0.46%)
Apr 16, 2014	29.98	30.14	29.57	30.03	3,017,097	+0.52(+1.75%)
Apr 15, 2014	29.49	29.75	29.03	29.52	3,411,733	+0.12(+0.40%)
Apr 14, 2014	29.56	29.71	29.21	29.40	4,265,729	+0.07(+0.25%)
Apr 11, 2014	29.67	29.84	29.20	29.32	5,315,564	-0.38(-1.28%)
Apr 10, 2014	30.45	30.49	29.61	29.70	4,970,411	-0.79(-2.59%)
Apr 09, 2014	30.20	30.66	30.03	30.49	4,498,378	+0.51(+1.71%)
Apr 08, 2014	29.63	30.16	29.53	29.98	3,932,963	+0.33(+1.10%)
Apr 07, 2014	30.06	30.14	29.50	29.66	4,507,716	-0.40(-1.33%)
Apr 04, 2014	31.14	31.26	29.92	30.06	7,332,012	-0.77(-2.49%)
Apr 03, 2014	31.16	31.20	30.71	30.82	4,622,642	-0.39(-1.26%)
Apr 02, 2014	31.10	31.26	30.99	31.22	3,708,093	+0.21(+0.68%)
Apr 01, 2014	31.09	31.14	30.85	31.01	4,559,224	+0.17(+0.55%)
Mar 31, 2014	30.65	31.26	30.56	30.84	5,690,017	+0.40(+1.32%)
Mar 28, 2014	30.24	30.68	30.17	30.43	3,284,252	+0.29(+0.97%)
Mar 27, 2014	30.42	30.48	29.99	30.14	4,670,933	-0.27(-0.90%)
Mar 26, 2014	31.01	31.19	30.41	30.42	3,824,736	-0.52(-1.67%)
Mar 25, 2014	31.29	31.46	30.66	30.93	6,580,481	+0.47(+1.53%)
Mar 24, 2014	30.87	30.90	30.17	30.47	4,412,056	-0.35(-1.13%)
Mar 21, 2014	30.95	31.14	30.60	30.81	7,021,039	+0.20(+0.66%)
Mar 20, 2014	30.29	30.72	30.23	30.61	2,347,289	+0.12(+0.38%)
Mar 19, 2014	30.65	30.81	30.19	30.49	3,479,864	-0.26(-0.83%)
Mar 18, 2014	30.40	30.82	30.26	30.75	3,726,713	+0.34(+1.11%)
Mar 17, 2014	30.03	30.60	29.99	30.41	3,700,858	+0.69(+2.32%)
Mar 14, 2014	29.72	29.99	29.63	29.72	3,928,814	-0.14(-0.46%)
Mar 13, 2014	30.47	30.47	29.63	29.86	4,747,560	-0.48(-1.58%)
Mar 12, 2014	29.90	30.36	29.80	30.34	3,253,182	+0.26(+0.87%)
Mar 11, 2014	29.79	30.40	29.79	30.08	3,185,195	+0.10(+0.34%)
Mar 10, 2014	30.02	30.16	29.75	29.98	2,171,933	-0.17(-0.56%)
Mar 07, 2014	30.14	30.38	30.00	30.15	2,795,655	+0.02(+0.06%)
Mar 06, 2014	30.04	30.15	29.89	30.13	2,682,507	+0.27(+0.89%)
Mar 05, 2014	30.12	30.35	29.74	29.86	4,395,518	-0.27(-0.91%)
Mar 04, 2014	30.13	30.25	29.88	30.14	5,415,816	+0.38(+1.28%)
Mar 03, 2014	29.74	29.93	29.58	29.76	3,978,509	-0.35(-1.15%)
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%)