Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	39.49	39.78	39.36	39.50	2,522,892	+0.04(+0.10%)
Feb 27, 2007	39.80	39.96	38.95	39.46	2,636,806	-0.71(-1.77%)
Feb 26, 2007	40.57	40.61	40.11	40.17	1,347,816	-0.38(-0.94%)
Feb 23, 2007	40.73	40.83	40.45	40.55	1,066,682	-0.28(-0.68%)
Feb 22, 2007	40.65	41.00	40.65	40.83	1,340,617	+0.24(+0.59%)
Feb 21, 2007	40.73	40.90	40.55	40.59	1,620,493	-0.21(-0.51%)
Feb 20, 2007	40.78	41.22	40.74	40.80	1,433,866	-0.12(-0.30%)
Feb 16, 2007	41.42	41.42	40.83	40.92	3,427,227	-0.83(-1.98%)
Feb 15, 2007	41.04	42.04	40.95	41.75	3,262,685	+0.96(+2.35%)
Feb 14, 2007	40.54	40.94	40.46	40.79	1,206,312	+0.26(+0.63%)
Feb 13, 2007	40.46	40.65	40.44	40.53	905,199	+0.07(+0.17%)
Feb 12, 2007	40.41	40.60	40.30	40.46	927,752	+0.05(+0.13%)
Feb 09, 2007	40.73	40.76	40.39	40.41	1,968,305	-0.17(-0.42%)
Feb 08, 2007	41.04	41.05	40.55	40.58	2,436,230	-0.40(-0.98%)
Feb 07, 2007	40.96	41.04	40.66	40.98	1,807,637	+0.18(+0.44%)
Feb 06, 2007	40.92	41.10	40.50	40.80	2,576,491	+0.00(+0.00%)
Feb 05, 2007	41.18	41.23	40.66	40.80	3,499,424	-0.50(-1.22%)
Feb 02, 2007	41.19	41.39	41.04	41.31	2,360,545	+0.22(+0.55%)
Feb 01, 2007	40.73	41.19	40.49	41.08	3,974,840	+0.45(+1.11%)
Jan 31, 2007	40.75	40.80	40.43	40.63	2,672,065	-0.12(-0.28%)
Jan 30, 2007	40.88	40.96	40.55	40.75	3,847,752	+0.28(+0.69%)
Jan 29, 2007	40.54	40.97	40.34	40.47	5,705,244	+0.64(+1.61%)
Jan 26, 2007	39.79	40.11	39.60	39.83	5,732,237	+0.11(+0.27%)
Jan 25, 2007	39.10	40.03	38.00	39.72	14,370,954	+0.19(+0.47%)
Jan 24, 2007	38.87	39.66	38.80	39.53	3,068,825	+0.63(+1.63%)
Jan 23, 2007	38.70	38.98	38.25	38.90	2,361,708	+0.16(+0.42%)
Jan 22, 2007	39.32	39.49	38.74	38.74	3,308,018	-0.48(-1.22%)
Jan 19, 2007	38.91	39.33	38.80	39.22	2,855,463	+0.42(+1.08%)
Jan 18, 2007	38.33	38.92	38.09	38.80	3,360,326	+0.84(+2.22%)
Jan 17, 2007	38.33	38.64	37.80	37.95	5,650,483	-0.59(-1.53%)
Jan 16, 2007	38.71	38.87	38.33	38.54	2,896,534	-0.28(-0.72%)
Jan 12, 2007	39.12	39.40	38.79	38.82	3,874,358	-0.50(-1.26%)
Jan 11, 2007	39.67	39.97	39.04	39.32	2,650,108	-0.36(-0.90%)
Jan 10, 2007	39.80	40.02	39.62	39.67	1,381,300	-0.28(-0.70%)
Jan 09, 2007	39.95	40.04	39.78	39.95	1,575,419	-0.08(-0.19%)
Jan 08, 2007	39.68	40.10	39.53	40.03	1,080,243	+0.28(+0.70%)
Jan 05, 2007	40.05	40.06	39.68	39.75	1,654,332	-0.39(-0.96%)
Jan 04, 2007	39.87	40.19	39.76	40.14	1,184,728	+0.27(+0.68%)
Jan 03, 2007	40.88	40.91	39.09	39.87	3,458,224	-1.17(-2.85%)
Dec 29, 2006	41.40	41.43	40.97	41.04	648,223	-0.26(-0.62%)
Dec 28, 2006	41.32	41.38	41.04	41.29	814,831	-0.19(-0.47%)
Dec 27, 2006	41.28	41.58	41.28	41.49	734,756	+0.29(+0.70%)
Dec 26, 2006	41.09	41.30	41.04	41.20	520,361	+0.11(+0.26%)
Dec 22, 2006	41.10	41.32	40.96	41.09	935,203	+0.00(+0.00%)
Dec 21, 2006	41.04	41.36	41.01	41.09	1,080,243	+0.36(+0.89%)
Dec 20, 2006	40.11	40.93	39.95	40.73	1,177,366	+0.63(+1.58%)
Dec 19, 2006	40.11	40.39	39.75	40.09	1,462,797	-0.08(-0.19%)
Dec 18, 2006	40.63	40.82	39.97	40.17	1,451,302	-0.29(-0.73%)
Dec 15, 2006	40.62	40.85	40.12	40.46	2,025,003	-0.15(-0.38%)
Dec 14, 2006	40.80	41.32	40.60	40.62	1,517,816	-0.06(-0.15%)
Dec 13, 2006	41.40	41.49	40.56	40.68	1,587,947	-0.67(-1.61%)
Dec 12, 2006	41.73	41.97	41.04	41.35	1,645,162	-0.30(-0.73%)
Dec 11, 2006	41.19	41.81	40.98	41.65	1,500,251	+0.39(+0.94%)
Dec 08, 2006	41.14	41.36	40.69	41.26	1,185,891	+0.12(+0.30%)
Dec 07, 2006	41.45	41.83	41.14	41.14	1,068,748	-0.39(-0.93%)
Dec 06, 2006	41.26	41.61	41.23	41.52	1,226,574	+0.26(+0.64%)
Dec 05, 2006	41.38	41.38	40.94	41.26	851,253	+0.18(+0.43%)
Dec 04, 2006	40.86	41.35	40.86	41.08	992,935	+0.21(+0.51%)
Dec 01, 2006	40.87	41.18	40.65	40.87	1,408,681	-0.29(-0.71%)
Nov 30, 2006	39.94	41.21	39.91	41.17	2,470,843	+1.38(+3.46%)
Nov 29, 2006	39.44	39.90	39.37	39.79	1,689,462	+0.48(+1.22%)
Nov 28, 2006	39.76	39.77	39.13	39.31	2,486,600	-0.45(-1.13%)
Nov 27, 2006	40.42	40.46	39.57	39.76	2,826,274	-0.69(-1.70%)
Nov 24, 2006	40.73	40.75	40.41	40.45	424,141	-0.29(-0.70%)
Nov 22, 2006	40.39	41.03	40.35	40.73	1,933,175	+0.47(+1.17%)
Nov 21, 2006	40.89	40.94	40.12	40.26	1,937,308	-0.62(-1.52%)
Nov 20, 2006	41.28	41.40	40.43	40.88	2,126,777	-0.43(-1.05%)
Nov 17, 2006	41.31	41.37	40.84	41.32	1,513,296	-0.15(-0.37%)
Nov 16, 2006	41.50	41.55	41.18	41.47	2,033,269	+0.29(+0.70%)
Nov 15, 2006	40.65	41.35	40.49	41.18	2,478,592	+0.56(+1.37%)
Nov 14, 2006	39.82	40.64	39.82	40.63	3,742,234	+0.97(+2.44%)
Nov 13, 2006	39.10	39.72	39.05	39.66	1,584,847	+0.70(+1.79%)
Nov 10, 2006	38.98	39.18	38.82	38.96	1,310,653	+0.02(+0.06%)
Nov 09, 2006	39.41	39.90	38.84	38.94	2,454,828	-0.47(-1.20%)
Nov 08, 2006	39.55	39.55	38.82	39.41	2,414,790	-0.14(-0.35%)
Nov 07, 2006	38.83	39.57	38.83	39.55	2,956,203	+0.75(+1.94%)
Nov 06, 2006	38.40	38.92	38.40	38.80	1,758,559	+0.43(+1.11%)
Nov 03, 2006	38.41	38.69	38.34	38.37	2,497,578	-0.04(-0.10%)
Nov 02, 2006	38.54	38.82	38.33	38.41	2,806,126	+0.05(+0.12%)
Nov 01, 2006	38.51	38.87	38.13	38.37	2,460,381	-0.15(-0.38%)
Oct 31, 2006	38.34	38.72	38.34	38.51	2,047,218	+0.17(+0.44%)
Oct 30, 2006	38.60	38.87	38.33	38.34	1,773,799	-0.14(-0.36%)
Oct 27, 2006	37.82	38.63	37.76	38.48	2,665,219	+0.35(+0.91%)
Oct 26, 2006	38.34	38.57	37.95	38.13	3,408,629	-0.29(-0.77%)
Oct 25, 2006	39.08	39.12	38.19	38.43	3,434,718	-0.65(-1.66%)
Oct 24, 2006	39.33	39.36	38.93	39.08	2,413,111	-0.28(-0.71%)
Oct 23, 2006	39.81	39.87	39.31	39.36	1,899,208	-0.47(-1.19%)
Oct 20, 2006	39.87	40.22	39.81	39.83	2,670,644	+0.12(+0.29%)
Oct 19, 2006	39.45	39.73	38.91	39.71	4,017,331	+1.00(+2.58%)
Oct 18, 2006	38.70	39.05	38.43	38.71	4,751,701	+0.12(+0.30%)
Oct 17, 2006	38.48	38.79	38.28	38.60	3,204,566	+0.03(+0.08%)
Oct 16, 2006	38.06	38.57	38.03	38.57	2,291,835	+0.35(+0.91%)
Oct 13, 2006	37.67	38.42	37.67	38.22	2,883,877	+0.51(+1.36%)
Oct 12, 2006	38.34	38.43	37.62	37.71	4,292,817	-0.91(-2.37%)
Oct 11, 2006	38.29	38.80	38.19	38.62	3,117,387	+0.11(+0.28%)
Oct 10, 2006	38.43	38.78	38.33	38.51	4,378,962	-0.30(-0.78%)
Oct 09, 2006	39.30	39.33	38.67	38.81	3,776,330	-0.91(-2.28%)
Oct 06, 2006	39.86	40.29	39.67	39.72	4,756,092	+0.31(+0.79%)
Oct 05, 2006	38.91	39.68	38.91	39.41	6,394,409	+0.50(+1.29%)
Oct 04, 2006	38.71	39.17	38.05	38.91	10,922,286	+0.19(+0.50%)
Oct 03, 2006	41.50	42.10	38.43	38.71	32,845,514	-8.44(-17.90%)
Oct 02, 2006	47.28	47.32	46.78	47.15	1,260,283	-0.20(-0.43%)
Sep 29, 2006	48.00	48.16	47.35	47.35	1,349,529	-0.63(-1.31%)
Sep 28, 2006	48.21	48.24	47.81	47.98	640,603	-0.22(-0.47%)
Sep 27, 2006	48.42	48.47	47.97	48.21	907,822	-0.32(-0.65%)
Sep 26, 2006	48.00	48.70	47.94	48.52	1,175,817	+0.52(+1.08%)
Sep 25, 2006	48.17	48.24	47.79	48.00	1,508,904	-0.10(-0.21%)
Sep 22, 2006	48.00	48.31	47.92	48.11	840,404	+0.15(+0.31%)
Sep 21, 2006	48.00	48.20	47.71	47.96	816,381	-0.05(-0.10%)
Sep 20, 2006	47.81	48.16	47.70	48.00	1,347,979	+0.23(+0.49%)
Sep 19, 2006	47.81	48.21	47.70	47.77	1,736,603	-0.06(-0.13%)
Sep 18, 2006	48.06	48.50	47.63	47.83	1,303,808	-0.67(-1.37%)
Sep 15, 2006	48.43	48.91	48.39	48.50	1,604,866	+0.25(+0.51%)
Sep 14, 2006	48.57	48.78	48.18	48.25	792,746	-0.32(-0.65%)
Sep 13, 2006	48.84	49.07	48.45	48.57	1,003,913	-0.22(-0.44%)
Sep 12, 2006	48.47	48.90	48.44	48.79	1,267,516	+0.22(+0.46%)
Sep 11, 2006	48.86	48.89	48.46	48.56	1,165,613	-0.33(-0.67%)
Sep 08, 2006	48.54	49.18	48.54	48.89	1,046,275	+0.41(+0.85%)
Sep 07, 2006	48.59	48.78	48.18	48.48	826,326	-0.02(-0.05%)
Sep 06, 2006	48.42	48.75	48.20	48.50	1,319,694	+0.08(+0.16%)
Sep 05, 2006	48.64	48.80	48.15	48.42	1,599,829	-0.22(-0.45%)
Sep 01, 2006	49.17	49.36	48.38	48.64	1,769,795	-1.13(-2.27%)
Aug 31, 2006	49.79	49.90	49.27	49.77	896,069	+0.17(+0.34%)
Aug 30, 2006	49.67	50.09	49.55	49.60	1,334,030	-0.12(-0.25%)
Aug 29, 2006	49.63	49.89	49.52	49.72	2,109,858	+0.15(+0.31%)
Aug 28, 2006	49.21	49.71	49.02	49.57	1,018,378	+0.40(+0.82%)
Aug 25, 2006	49.05	49.40	48.73	49.17	545,029	-0.04(-0.08%)
Aug 24, 2006	48.82	49.35	48.82	49.20	762,395	+0.39(+0.79%)
Aug 23, 2006	49.02	49.13	48.57	48.82	753,096	-0.20(-0.41%)
Aug 22, 2006	48.26	49.47	48.26	49.02	1,300,708	+0.69(+1.43%)
Aug 21, 2006	48.39	48.61	48.21	48.33	593,203	-0.06(-0.13%)
Aug 18, 2006	48.61	48.76	48.24	48.39	1,027,935	-0.16(-0.33%)
Aug 17, 2006	48.31	48.87	48.27	48.55	1,324,344	+0.04(+0.08%)
Aug 16, 2006	48.39	48.76	48.16	48.52	1,182,145	+0.07(+0.14%)
Aug 15, 2006	48.28	48.72	48.20	48.45	1,908,119	+0.48(+1.00%)
Aug 14, 2006	47.93	48.08	47.66	47.97	1,211,980	+0.28(+0.58%)
Aug 11, 2006	47.95	48.00	47.52	47.69	732,173	-0.28(-0.58%)
Aug 10, 2006	47.24	48.08	47.10	47.97	962,583	+0.60(+1.26%)
Aug 09, 2006	47.58	48.00	47.30	47.37	726,748	-0.04(-0.08%)
Aug 08, 2006	47.62	47.84	47.34	47.41	754,000	-0.12(-0.26%)
Aug 07, 2006	47.27	47.66	47.15	47.53	977,307	+0.31(+0.66%)
Aug 04, 2006	47.46	47.62	47.22	47.22	893,874	+0.12(+0.25%)
Aug 03, 2006	46.98	47.32	46.92	47.11	1,007,271	+0.15(+0.31%)
Aug 02, 2006	46.67	47.23	46.67	46.96	1,078,176	+0.34(+0.73%)
Aug 01, 2006	46.50	46.82	46.26	46.62	762,266	+0.07(+0.15%)
Jul 31, 2006	46.07	46.78	45.95	46.55	1,172,717	+0.55(+1.20%)
Jul 28, 2006	46.17	46.42	45.60	46.00	1,519,495	-0.08(-0.17%)
Jul 27, 2006	46.65	46.77	45.79	46.08	1,213,400	-0.61(-1.31%)
Jul 26, 2006	46.65	47.22	46.61	46.69	1,550,750	-0.63(-1.34%)
Jul 25, 2006	46.53	47.60	46.34	47.32	2,193,808	-0.11(-0.23%)
Jul 24, 2006	47.23	48.19	46.86	47.43	2,591,472	+1.09(+2.36%)
Jul 21, 2006	45.95	46.53	45.76	46.34	1,671,380	+0.57(+1.23%)
Jul 20, 2006	45.81	46.27	45.69	45.77	1,244,526	-0.12(-0.25%)
Jul 19, 2006	45.61	46.45	45.61	45.89	950,830	+0.34(+0.75%)
Jul 18, 2006	45.40	45.75	45.25	45.55	993,580	+0.26(+0.56%)
Jul 17, 2006	44.87	45.43	44.67	45.29	1,332,480	+0.39(+0.86%)
Jul 14, 2006	45.73	45.77	44.71	44.91	1,916,643	-0.98(-2.13%)
Jul 13, 2006	46.57	46.82	45.71	45.88	1,362,315	-0.67(-1.43%)
Jul 12, 2006	46.49	46.76	46.29	46.55	1,371,743	+0.05(+0.12%)
Jul 11, 2006	46.95	47.08	46.37	46.49	1,658,465	-0.46(-0.97%)
Jul 10, 2006	47.23	47.52	46.95	46.95	1,077,660	-0.18(-0.38%)
Jul 07, 2006	47.19	47.49	46.99	47.13	770,273	-0.05(-0.11%)
Jul 06, 2006	46.84	47.65	46.84	47.18	1,634,571	+0.49(+1.04%)
Jul 05, 2006	46.43	46.89	46.09	46.70	1,612,615	+0.20(+0.43%)
Jul 03, 2006	45.99	46.57	45.79	46.49	504,216	+0.10(+0.22%)
Jun 30, 2006	46.24	46.73	46.16	46.39	1,499,476	+0.31(+0.67%)
Jun 29, 2006	45.89	46.26	45.49	46.08	1,590,917	+0.15(+0.34%)
Jun 28, 2006	46.38	46.62	45.68	45.93	1,536,543	-0.16(-0.35%)
Jun 27, 2006	44.91	46.46	44.91	46.09	2,769,576	+0.98(+2.16%)
Jun 26, 2006	45.01	45.29	44.83	45.12	1,299,933	+0.25(+0.55%)
Jun 23, 2006	44.87	45.12	44.55	44.87	1,002,234	-0.05(-0.10%)
Jun 22, 2006	45.27	45.52	44.78	44.92	1,112,660	-0.35(-0.77%)
Jun 21, 2006	44.41	45.58	44.33	45.26	1,828,044	+0.85(+1.92%)
Jun 20, 2006	44.30	44.55	44.16	44.41	1,459,439	+0.09(+0.19%)
Jun 19, 2006	44.52	44.54	44.14	44.33	992,935	-0.05(-0.10%)
Jun 16, 2006	44.64	45.08	44.34	44.37	1,500,509	-0.34(-0.76%)
Jun 15, 2006	44.86	44.90	43.65	44.71	1,933,562	+0.10(+0.23%)
Jun 14, 2006	44.17	44.68	43.93	44.61	1,490,435	+0.40(+0.91%)
Jun 13, 2006	43.92	44.52	43.70	44.21	1,635,604	+0.30(+0.69%)
Jun 12, 2006	44.25	45.19	43.91	43.91	1,531,636	-0.17(-0.39%)
Jun 09, 2006	44.17	44.27	43.55	44.08	1,191,961	-0.19(-0.44%)
Jun 08, 2006	44.25	44.61	43.99	44.27	1,444,457	+0.18(+0.40%)
Jun 07, 2006	44.36	44.47	44.02	44.09	1,725,625	-0.27(-0.61%)
Jun 06, 2006	44.15	44.44	43.99	44.37	1,628,501	+0.29(+0.67%)
Jun 05, 2006	44.17	44.25	43.97	44.07	888,578	-0.22(-0.51%)
Jun 02, 2006	43.98	44.57	43.90	44.30	1,467,834	+0.31(+0.70%)
Jun 01, 2006	43.20	44.15	43.17	43.99	2,110,245	+0.83(+1.92%)
May 31, 2006	43.13	43.53	42.66	43.16	1,909,927	-0.08(-0.18%)
May 30, 2006	43.59	43.75	43.15	43.24	1,092,771	-0.31(-0.71%)
May 26, 2006	44.15	44.24	43.42	43.55	1,399,899	-0.56(-1.26%)
May 25, 2006	43.89	44.32	43.67	44.10	850,607	+0.36(+0.83%)
May 24, 2006	44.21	44.21	43.26	43.74	1,444,586	-0.47(-1.07%)
May 23, 2006	44.37	44.71	44.14	44.21	1,433,608	+0.02(+0.05%)
May 22, 2006	43.90	44.40	43.47	44.19	1,792,268	-0.36(-0.80%)
May 19, 2006	44.93	45.06	44.36	44.54	1,999,818	-0.39(-0.86%)
May 18, 2006	45.40	45.57	44.89	44.93	2,095,521	-0.47(-1.04%)
May 17, 2006	45.36	45.64	45.04	45.40	1,779,224	-0.01(-0.02%)
May 16, 2006	45.23	45.68	44.95	45.41	1,746,031	+0.18(+0.39%)
May 15, 2006	44.84	45.41	44.71	45.23	1,741,640	+0.40(+0.90%)
May 12, 2006	44.68	45.39	44.44	44.83	2,404,458	+0.15(+0.35%)
May 11, 2006	45.19	45.19	44.28	44.68	2,080,023	-0.52(-1.15%)
May 10, 2006	44.51	45.53	44.51	45.19	2,786,107	+0.69(+1.55%)
May 09, 2006	43.81	44.64	43.80	44.51	2,635,901	+0.79(+1.81%)
May 08, 2006	43.81	44.06	43.57	43.72	918,671	-0.19(-0.42%)
May 05, 2006	43.09	44.08	43.09	43.90	2,350,600	+0.86(+2.00%)
May 04, 2006	42.62	43.34	42.45	43.04	1,584,460	+0.37(+0.87%)
May 03, 2006	42.34	42.77	42.17	42.67	1,608,611	+0.13(+0.31%)
May 02, 2006	42.43	42.85	42.27	42.54	1,354,566	+0.12(+0.27%)
May 01, 2006	43.11	43.14	42.33	42.42	1,631,601	-0.73(-1.69%)
Apr 28, 2006	43.18	43.44	42.79	43.15	1,675,384	-0.03(-0.07%)
Apr 27, 2006	43.27	43.61	42.72	43.18	1,409,714	-0.08(-0.18%)
Apr 26, 2006	43.44	43.47	42.88	43.26	1,047,954	-0.24(-0.55%)
Apr 25, 2006	42.86	44.09	42.72	43.50	2,877,290	+1.01(+2.39%)
Apr 24, 2006	42.39	42.92	42.35	42.48	2,246,115	+0.05(+0.11%)
Apr 21, 2006	42.89	42.99	41.86	42.44	2,077,569	-0.29(-0.69%)
Apr 20, 2006	44.06	44.09	42.16	42.73	5,151,303	+3.65(+9.33%)
Apr 19, 2006	39.04	39.41	38.80	39.09	2,104,433	+0.02(+0.06%)
Apr 18, 2006	38.42	39.18	38.42	39.06	1,618,944	+0.75(+1.96%)
Apr 17, 2006	38.43	38.65	38.14	38.31	697,043	-0.19(-0.50%)
Apr 13, 2006	38.64	38.80	38.30	38.50	852,286	-0.14(-0.36%)
Apr 12, 2006	38.67	38.97	38.58	38.64	751,933	+0.12(+0.32%)
Apr 11, 2006	38.86	39.02	38.33	38.52	1,164,451	-0.26(-0.68%)
Apr 10, 2006	38.88	38.93	38.44	38.78	790,938	-0.12(-0.32%)
Apr 07, 2006	39.29	39.53	38.72	38.91	802,562	-0.37(-0.95%)
Apr 06, 2006	39.63	39.63	39.00	39.28	753,096	-0.43(-1.07%)
Apr 05, 2006	39.77	39.77	39.58	39.70	844,279	-0.07(-0.18%)
Apr 04, 2006	39.45	39.98	39.35	39.77	1,328,606	+0.13(+0.33%)
Apr 03, 2006	39.95	39.97	39.40	39.64	1,267,903	-0.08(-0.20%)
Mar 31, 2006	39.87	40.00	39.69	39.72	943,340	-0.22(-0.56%)
Mar 30, 2006	40.02	40.18	39.74	39.94	1,090,962	-0.22(-0.56%)
Mar 29, 2006	40.30	40.38	40.08	40.17	917,638	-0.13(-0.33%)
Mar 28, 2006	40.38	40.59	40.14	40.30	888,837	-0.22(-0.54%)
Mar 27, 2006	40.56	40.81	40.42	40.52	969,558	-0.04(-0.10%)
Mar 24, 2006	39.96	40.78	39.96	40.56	1,337,130	+0.32(+0.79%)
Mar 23, 2006	40.18	40.31	40.11	40.24	895,423	-0.04(-0.10%)
Mar 22, 2006	40.11	40.41	40.05	40.28	1,083,988	+0.23(+0.58%)
Mar 21, 2006	40.25	40.29	39.83	40.05	1,418,626	-0.15(-0.37%)
Mar 20, 2006	40.32	40.46	40.10	40.19	1,191,703	+0.04(+0.10%)
Mar 17, 2006	40.25	40.37	39.87	40.15	1,889,779	-0.06(-0.15%)
Mar 16, 2006	40.55	40.59	40.22	40.22	1,033,360	-0.22(-0.56%)
Mar 15, 2006	40.48	40.71	40.37	40.44	1,217,404	-0.04(-0.10%)
Mar 14, 2006	40.55	40.79	40.45	40.48	1,359,990	-0.12(-0.31%)
Mar 13, 2006	41.00	41.11	40.42	40.60	1,063,840	-0.28(-0.68%)
Mar 10, 2006	40.91	41.06	40.79	40.88	1,165,613	-0.02(-0.06%)
Mar 09, 2006	41.11	41.32	40.81	40.90	686,840	-0.21(-0.51%)
Mar 08, 2006	41.11	41.45	40.92	41.11	1,203,068	+0.00(+0.00%)
Mar 07, 2006	41.45	41.89	40.79	41.11	1,121,055	-0.22(-0.52%)
Mar 06, 2006	41.81	41.93	41.20	41.33	833,559	-0.30(-0.73%)
Mar 03, 2006	41.35	42.07	41.30	41.63	1,096,258	+0.09(+0.22%)
Mar 02, 2006	41.16	41.63	41.12	41.54	1,311,299	+0.39(+0.94%)

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.