Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	45.02	45.33	44.80	45.24	1,069,558	+0.11(+0.25%)
Apr 29, 2013	45.13	45.38	45.10	45.13	754,827	+0.02(+0.05%)
Apr 26, 2013	44.86	45.25	44.86	45.10	1,521,796	+0.25(+0.56%)
Apr 25, 2013	45.20	45.39	44.69	44.86	1,260,695	-0.19(-0.43%)
Apr 24, 2013	45.24	45.38	44.58	45.05	2,973,911	-0.34(-0.74%)
Apr 23, 2013	45.12	45.97	45.12	45.39	3,535,599	+0.83(+1.86%)
Apr 22, 2013	44.86	45.12	44.38	44.56	2,295,528	-0.35(-0.79%)
Apr 19, 2013	44.94	45.55	44.62	44.91	2,084,408	+0.13(+0.29%)
Apr 18, 2013	46.03	46.21	44.65	44.78	3,062,158	-1.29(-2.81%)
Apr 17, 2013	46.61	47.58	45.74	46.08	5,053,810	-0.79(-1.68%)
Apr 16, 2013	46.98	47.57	46.05	46.86	2,900,616	-0.02(-0.03%)
Apr 15, 2013	47.43	47.83	46.88	46.88	2,106,861	-0.78(-1.63%)
Apr 12, 2013	47.91	47.92	47.25	47.66	1,891,424	-0.39(-0.82%)
Apr 11, 2013	46.88	48.19	46.63	48.05	3,987,857	+2.03(+4.42%)
Apr 10, 2013	45.49	46.07	45.31	46.02	1,188,252	+0.52(+1.15%)
Apr 09, 2013	45.76	45.80	45.38	45.50	1,120,360	-0.31(-0.67%)
Apr 08, 2013	45.66	45.80	45.39	45.80	728,538	+0.02(+0.04%)
Apr 05, 2013	46.04	46.04	45.47	45.79	1,443,748	-0.54(-1.16%)
Apr 04, 2013	45.78	46.52	45.71	46.33	1,138,331	+0.68(+1.50%)
Apr 03, 2013	45.78	46.19	45.56	45.64	1,637,932	+0.02(+0.05%)
Apr 02, 2013	45.52	46.25	45.49	45.62	1,524,137	+0.39(+0.85%)
Apr 01, 2013	45.31	45.37	44.98	45.23	866,249	-0.11(-0.25%)
Mar 28, 2013	45.12	45.50	44.82	45.35	2,407,889	+0.29(+0.64%)
Mar 27, 2013	45.38	45.41	45.02	45.06	1,431,382	-0.68(-1.48%)
Mar 26, 2013	45.26	45.94	45.15	45.74	1,201,326	+0.68(+1.51%)
Mar 25, 2013	45.30	45.56	44.88	45.06	1,113,857	-0.13(-0.28%)
Mar 22, 2013	45.00	45.22	44.94	45.18	948,160	+0.21(+0.46%)
Mar 21, 2013	44.98	45.24	44.74	44.98	933,731	-0.17(-0.37%)
Mar 20, 2013	45.14	45.42	44.94	45.14	3,141,245	+0.21(+0.46%)
Mar 19, 2013	44.51	45.23	44.49	44.94	2,099,423	+0.58(+1.31%)
Mar 18, 2013	44.66	44.75	44.32	44.35	1,208,893	-0.56(-1.25%)
Mar 15, 2013	45.01	45.23	44.78	44.91	1,283,772	-0.22(-0.50%)
Mar 14, 2013	44.84	45.32	44.62	45.14	1,729,295	+0.41(+0.91%)
Mar 13, 2013	44.95	45.02	44.59	44.73	1,131,413	-0.17(-0.37%)
Mar 12, 2013	44.96	45.41	44.71	44.90	2,286,369	-0.04(-0.09%)
Mar 11, 2013	44.67	45.15	44.56	44.94	1,462,731	+0.25(+0.55%)
Mar 08, 2013	44.36	44.76	44.25	44.69	1,523,095	+0.42(+0.94%)
Mar 07, 2013	44.94	45.10	44.20	44.27	1,708,212	-0.73(-1.63%)
Mar 06, 2013	45.06	45.50	44.98	45.01	1,148,199	-0.06(-0.12%)
Mar 05, 2013	44.86	45.31	44.71	45.06	1,316,146	+0.34(+0.75%)
Mar 04, 2013	44.73	44.90	44.53	44.73	2,420,961	-0.11(-0.25%)
Mar 01, 2013	44.73	44.97	44.34	44.84	1,145,247	-0.03(-0.07%)
Feb 28, 2013	45.12	45.26	44.86	44.87	1,213,173	+0.00(+0.00%)
Feb 27, 2013	44.51	45.00	44.51	44.87	1,124,084	+0.30(+0.66%)
Feb 26, 2013	44.67	44.76	44.07	44.58	1,243,065	+0.13(+0.29%)
Feb 25, 2013	44.86	45.20	44.45	44.45	2,449,507	-0.09(-0.20%)
Feb 22, 2013	45.04	45.15	44.49	44.54	1,529,819	-0.30(-0.68%)
Feb 21, 2013	45.34	45.41	44.74	44.84	1,241,536	-0.57(-1.25%)
Feb 20, 2013	45.93	46.02	45.40	45.41	1,442,128	-0.56(-1.22%)
Feb 19, 2013	45.74	46.21	45.64	45.97	1,202,782	+0.18(+0.38%)
Feb 15, 2013	45.25	45.86	45.16	45.79	1,448,176	+0.63(+1.40%)
Feb 14, 2013	45.36	45.50	45.11	45.16	2,182,281	-0.35(-0.77%)
Feb 13, 2013	45.45	45.78	45.28	45.51	1,298,301	+0.07(+0.16%)
Feb 12, 2013	46.22	46.26	45.32	45.44	2,054,676	-0.84(-1.81%)
Feb 11, 2013	46.81	46.92	46.27	46.28	1,035,801	-0.46(-0.97%)
Feb 08, 2013	46.85	46.93	46.45	46.73	1,223,312	-0.15(-0.32%)
Feb 07, 2013	46.53	47.03	46.49	46.89	1,492,541	+0.44(+0.95%)
Feb 06, 2013	45.96	46.46	45.96	46.45	889,311	+0.35(+0.76%)
Feb 04, 2013	46.31	46.68	46.02	46.10	1,110,876	-0.33(-0.71%)
Feb 01, 2013	46.65	46.71	45.99	46.42	2,001,984	+0.13(+0.28%)
Jan 31, 2013	46.65	46.69	46.21	46.29	2,953,516	-0.32(-0.69%)
Jan 30, 2013	46.53	46.79	46.32	46.61	1,959,322	+0.08(+0.17%)
Jan 29, 2013	46.10	46.54	45.56	46.53	2,470,494	+0.01(+0.02%)
Jan 28, 2013	46.43	46.64	46.10	46.53	1,615,957	+0.24(+0.52%)
Jan 25, 2013	46.69	46.79	46.10	46.29	1,522,721	-0.41(-0.87%)
Jan 24, 2013	46.62	47.41	46.59	46.69	2,088,085	+0.03(+0.07%)
Jan 23, 2013	46.30	47.09	45.82	46.66	4,967,089	-2.73(-5.53%)
Jan 22, 2013	48.92	49.49	48.76	49.39	2,632,304	+0.34(+0.70%)
Jan 18, 2013	48.44	49.05	48.28	49.05	3,746,454	+0.68(+1.40%)
Jan 17, 2013	47.93	48.39	47.89	48.37	941,430	+0.50(+1.03%)
Jan 16, 2013	47.65	47.92	47.42	47.88	929,754	+0.06(+0.12%)
Jan 15, 2013	47.57	47.85	47.21	47.82	892,116	+0.16(+0.34%)
Jan 14, 2013	47.50	47.78	47.29	47.66	1,410,468	+0.20(+0.42%)
Jan 11, 2013	47.51	47.69	47.15	47.46	1,066,868	-0.14(-0.29%)
Jan 10, 2013	47.05	47.70	46.93	47.60	1,484,974	+0.66(+1.40%)
Jan 09, 2013	46.01	47.03	46.01	46.94	2,458,164	+1.10(+2.41%)
Jan 08, 2013	45.96	46.00	45.39	45.84	2,687,929	-0.09(-0.19%)
Jan 07, 2013	46.13	46.13	45.64	45.93	1,860,584	-0.17(-0.36%)
Jan 04, 2013	46.52	46.63	46.05	46.09	1,963,215	-0.29(-0.63%)
Jan 03, 2013	46.58	47.01	46.17	46.39	1,499,648	-0.23(-0.49%)
Jan 02, 2013	46.73	46.74	46.23	46.62	1,541,302	+0.36(+0.77%)
Dec 31, 2012	45.84	46.29	45.47	46.26	729,851	+0.39(+0.85%)
Dec 28, 2012	46.60	46.63	45.86	45.87	684,379	-0.88(-1.89%)
Dec 27, 2012	46.53	46.89	46.44	46.75	782,024	+0.18(+0.39%)
Dec 26, 2012	46.94	47.01	46.36	46.57	685,882	-0.32(-0.68%)
Dec 24, 2012	47.21	47.21	46.76	46.89	379,700	-0.33(-0.71%)
Dec 21, 2012	47.43	47.51	47.21	47.22	1,689,640	-0.50(-1.05%)
Dec 20, 2012	47.95	47.95	47.53	47.72	973,371	-0.10(-0.22%)
Dec 19, 2012	48.10	48.22	47.69	47.83	941,001	-0.30(-0.63%)
Dec 18, 2012	47.43	48.34	47.28	48.13	1,181,128	+0.87(+1.85%)
Dec 17, 2012	47.17	47.44	46.94	47.25	1,092,713	+0.23(+0.49%)
Dec 14, 2012	46.66	47.49	46.49	47.02	1,463,035	+0.35(+0.75%)
Dec 13, 2012	46.76	46.94	46.53	46.67	845,288	-0.13(-0.27%)
Dec 12, 2012	46.46	47.23	46.37	46.80	892,513	+0.28(+0.60%)
Dec 11, 2012	46.11	46.61	46.08	46.52	1,378,027	+0.40(+0.86%)
Dec 10, 2012	46.21	46.30	46.06	46.13	722,754	-0.17(-0.38%)
Dec 07, 2012	46.44	46.44	46.03	46.30	534,519	-0.02(-0.05%)
Dec 06, 2012	46.18	46.38	46.04	46.32	817,015	+0.16(+0.34%)
Dec 05, 2012	46.02	46.42	45.70	46.17	949,233	+0.19(+0.42%)
Dec 04, 2012	45.84	46.08	45.66	45.97	1,092,708	+0.06(+0.12%)
Nov 30, 2012	46.10	46.27	45.66	45.92	1,855,147	-0.26(-0.57%)
Nov 29, 2012	45.84	46.50	45.67	46.18	1,070,224	+0.56(+1.22%)
Nov 28, 2012	45.26	45.70	45.08	45.62	868,734	+0.23(+0.51%)
Nov 27, 2012	45.31	45.70	45.19	45.39	874,730	-0.10(-0.21%)
Nov 26, 2012	45.82	45.99	44.97	45.49	1,935,744	-0.59(-1.28%)
Nov 23, 2012	45.64	46.09	45.53	46.08	345,219	+0.60(+1.31%)
Nov 21, 2012	45.50	45.74	45.20	45.48	1,028,856	-0.09(-0.19%)
Nov 20, 2012	45.86	45.92	45.18	45.57	1,122,374	-0.44(-0.95%)
Nov 19, 2012	46.09	46.28	45.85	46.01	1,214,672	+0.07(+0.16%)
Nov 16, 2012	45.12	46.05	44.98	45.93	1,872,906	+1.03(+2.30%)
Nov 15, 2012	44.80	45.01	44.49	44.90	657,564	+0.15(+0.34%)
Nov 14, 2012	45.05	45.31	44.64	44.75	794,733	-0.29(-0.64%)
Nov 13, 2012	45.39	45.58	45.03	45.04	1,220,536	-0.43(-0.94%)
Nov 12, 2012	45.55	45.93	45.33	45.47	638,093	+0.03(+0.07%)
Nov 09, 2012	45.53	46.13	45.30	45.43	960,089	-0.13(-0.28%)
Nov 08, 2012	46.10	46.35	45.55	45.56	715,277	-0.58(-1.26%)
Nov 07, 2012	46.67	47.04	46.06	46.14	819,323	-0.69(-1.48%)
Nov 06, 2012	46.40	47.01	46.14	46.83	759,912	+0.41(+0.87%)
Nov 05, 2012	45.73	46.48	45.67	46.43	728,859	+0.38(+0.83%)
Nov 02, 2012	46.57	46.63	46.04	46.05	761,293	-0.40(-0.86%)
Nov 01, 2012	45.88	46.46	45.78	46.44	840,431	+0.57(+1.25%)
Oct 31, 2012	46.51	46.60	45.67	45.87	786,506	-0.48(-1.05%)
Oct 26, 2012	46.58	46.36	46.36	46.36	1,000,730	-0.21(-0.46%)
Oct 25, 2012	46.64	46.72	46.21	46.57	1,214,017	+0.14(+0.29%)
Oct 24, 2012	46.53	46.77	46.36	46.44	982,249	+0.08(+0.17%)
Oct 23, 2012	46.86	46.86	46.32	46.36	1,149,773	-0.67(-1.42%)
Oct 19, 2012	47.98	47.99	46.98	47.02	1,290,406	-1.09(-2.26%)
Oct 18, 2012	47.33	48.50	46.93	48.11	2,823,664	+0.63(+1.32%)
Oct 17, 2012	49.10	49.28	47.48	47.48	4,481,615	-2.88(-5.71%)
Oct 16, 2012	50.75	50.92	50.02	50.36	1,892,014	-0.46(-0.91%)
Oct 15, 2012	50.39	50.86	50.27	50.82	862,047	+0.45(+0.88%)
Oct 12, 2012	51.19	51.20	50.31	50.38	707,668	-0.68(-1.32%)
Oct 11, 2012	50.69	51.47	50.60	51.05	882,839	+0.66(+1.31%)
Oct 10, 2012	50.62	50.75	50.23	50.39	699,244	-0.14(-0.27%)
Oct 09, 2012	51.24	51.44	50.38	50.53	874,231	-0.87(-1.70%)
Oct 08, 2012	51.05	51.55	50.88	51.40	683,798	+0.41(+0.79%)
Oct 05, 2012	51.07	51.31	50.85	51.00	418,302	+0.08(+0.16%)
Oct 04, 2012	50.88	50.99	50.36	50.92	515,774	+0.06(+0.11%)
Oct 03, 2012	50.66	50.93	50.42	50.86	733,256	+0.30(+0.60%)
Oct 02, 2012	50.58	50.75	50.08	50.56	882,870	+0.18(+0.36%)
Oct 01, 2012	50.50	50.69	50.12	50.38	1,149,761	-0.03(-0.06%)
Sep 28, 2012	50.28	50.50	49.93	50.41	892,696	-0.06(-0.13%)
Sep 27, 2012	49.71	50.68	49.65	50.47	827,965	+0.92(+1.86%)
Sep 26, 2012	49.94	50.07	49.50	49.55	594,651	-0.44(-0.87%)
Sep 25, 2012	49.88	50.26	49.82	49.99	749,641	+0.13(+0.27%)
Sep 24, 2012	49.83	49.98	49.41	49.85	816,385	-0.08(-0.16%)
Sep 21, 2012	49.68	50.13	49.65	49.93	1,141,283	+0.34(+0.69%)
Sep 20, 2012	49.37	49.72	49.16	49.59	648,411	+0.08(+0.16%)
Sep 19, 2012	49.38	49.60	49.04	49.51	899,743	+0.22(+0.45%)
Sep 18, 2012	49.10	49.74	48.95	49.29	594,073	+0.25(+0.50%)
Sep 17, 2012	48.81	49.21	48.58	49.04	689,043	+0.27(+0.55%)
Sep 14, 2012	48.99	48.99	48.43	48.77	1,303,498	-0.52(-1.05%)
Sep 13, 2012	48.63	49.38	48.44	49.29	897,541	+0.67(+1.37%)
Sep 12, 2012	48.96	49.07	48.46	48.62	816,387	-0.33(-0.68%)
Sep 11, 2012	48.89	49.13	48.77	48.96	704,601	+0.16(+0.32%)
Sep 10, 2012	49.11	49.15	48.78	48.80	769,857	-0.32(-0.66%)
Sep 07, 2012	49.47	49.53	48.96	49.12	720,177	-0.39(-0.78%)
Sep 06, 2012	48.72	49.69	48.67	49.51	1,242,631	+1.05(+2.18%)
Sep 05, 2012	48.21	48.69	48.10	48.46	876,004	+0.27(+0.56%)
Sep 04, 2012	47.80	48.31	47.59	48.19	1,218,310	+0.26(+0.55%)
Aug 31, 2012	47.83	48.08	47.60	47.93	657,453	+0.26(+0.55%)
Aug 30, 2012	47.89	48.02	47.32	47.66	951,398	-0.55(-1.13%)
Aug 29, 2012	47.98	48.40	47.81	48.21	550,748	+0.12(+0.25%)
Aug 27, 2012	48.15	48.37	47.79	48.09	817,211	+0.14(+0.30%)
Aug 24, 2012	47.24	48.03	47.24	47.95	647,408	+0.66(+1.39%)
Aug 23, 2012	47.64	47.68	47.06	47.29	761,335	-0.34(-0.72%)
Aug 22, 2012	48.02	48.17	47.37	47.63	982,949	-0.40(-0.82%)
Aug 21, 2012	48.17	48.43	48.01	48.03	665,833	-0.16(-0.33%)
Aug 20, 2012	47.50	48.54	47.50	48.19	924,229	+0.62(+1.30%)
Aug 17, 2012	47.70	47.71	47.24	47.57	959,709	+0.02(+0.03%)
Aug 16, 2012	46.88	47.55	46.81	47.55	576,317	+0.58(+1.23%)
Aug 15, 2012	47.09	47.25	46.85	46.97	537,253	-0.08(-0.17%)
Aug 14, 2012	47.39	47.54	46.92	47.05	431,360	-0.25(-0.52%)
Aug 13, 2012	47.14	47.36	47.11	47.30	538,834	+0.17(+0.35%)
Aug 10, 2012	47.22	47.32	46.80	47.13	769,658	-0.25(-0.52%)
Aug 09, 2012	47.66	47.93	47.28	47.38	678,833	-0.31(-0.65%)
Aug 08, 2012	47.31	47.78	47.18	47.69	1,165,294	+0.61(+1.30%)
Aug 07, 2012	46.76	47.36	46.76	47.08	626,810	+0.39(+0.83%)
Aug 06, 2012	46.95	47.20	46.66	46.69	844,762	-0.28(-0.59%)
Aug 03, 2012	46.65	47.27	46.54	46.97	832,140	+0.85(+1.84%)
Aug 02, 2012	46.09	46.29	45.63	46.12	1,040,227	-0.06(-0.12%)
Aug 01, 2012	47.17	47.42	46.17	46.17	2,118,635	-0.13(-0.29%)
Jul 31, 2012	46.62	46.96	46.29	46.31	1,073,219	-0.29(-0.61%)
Jul 30, 2012	46.49	46.74	46.21	46.59	837,386	+0.01(+0.02%)
Jul 27, 2012	46.25	46.67	45.93	46.59	946,185	+0.42(+0.91%)
Jul 26, 2012	46.21	46.24	45.83	46.17	944,120	+0.47(+1.02%)
Jul 25, 2012	45.46	45.82	45.26	45.70	1,147,892	+0.32(+0.70%)
Jul 24, 2012	45.58	45.94	45.05	45.38	1,424,560	-0.19(-0.42%)
Jul 23, 2012	46.13	46.48	45.27	45.57	1,981,072	-1.00(-2.14%)
Jul 20, 2012	48.15	48.22	46.40	46.57	1,848,314	-1.81(-3.74%)
Jul 19, 2012	47.84	48.66	47.23	48.38	3,100,651	-1.60(-3.20%)
Jul 18, 2012	49.67	50.10	49.64	49.98	1,527,830	+0.03(+0.06%)
Jul 17, 2012	50.32	50.47	49.61	49.95	1,404,234	-0.35(-0.69%)
Jul 16, 2012	49.93	50.44	49.84	50.30	1,442,625	+0.36(+0.73%)
Jul 13, 2012	49.94	49.99	49.58	49.93	2,054,624	-0.07(-0.14%)
Jul 12, 2012	48.23	50.71	48.18	50.00	5,533,278	+1.83(+3.80%)
Jul 11, 2012	48.03	48.23	47.89	48.17	917,625	+0.10(+0.21%)
Jul 10, 2012	47.98	48.15	47.79	48.07	871,791	+0.29(+0.61%)
Jul 09, 2012	47.25	47.83	47.24	47.78	883,562	+0.52(+1.11%)
Jul 06, 2012	47.40	47.54	47.14	47.25	792,953	-0.39(-0.82%)
Jul 05, 2012	47.39	47.79	47.25	47.64	933,291	+0.15(+0.32%)
Jul 03, 2012	47.79	47.99	47.40	47.49	696,955	-0.38(-0.79%)
Jul 02, 2012	47.63	47.99	47.46	47.87	1,539,441	+0.40(+0.83%)
Jun 29, 2012	47.40	47.70	47.04	47.47	2,026,263	+0.65(+1.39%)
Jun 28, 2012	45.41	47.01	45.14	46.82	3,539,147	+1.26(+2.78%)
Jun 27, 2012	44.86	45.82	44.86	45.56	584,675	+0.46(+1.02%)
Jun 26, 2012	45.05	45.21	44.80	45.10	1,104,015	+0.13(+0.30%)
Jun 25, 2012	45.09	45.45	44.86	44.97	783,034	-0.55(-1.20%)
Jun 22, 2012	45.19	45.73	45.08	45.51	3,031,164	+0.66(+1.46%)
Jun 21, 2012	45.69	45.93	44.82	44.86	934,724	-0.85(-1.85%)
Jun 20, 2012	45.92	46.02	45.37	45.70	856,094	-0.13(-0.28%)
Jun 19, 2012	45.23	45.87	45.23	45.83	1,071,597	+0.66(+1.47%)
Jun 18, 2012	44.82	45.22	44.65	45.16	787,503	+0.24(+0.55%)
Jun 15, 2012	44.41	45.01	44.21	44.92	1,605,064	+0.54(+1.21%)
Jun 14, 2012	44.12	44.67	43.99	44.38	1,524,563	+0.40(+0.90%)
Jun 13, 2012	43.73	44.37	43.62	43.99	1,177,183	+0.21(+0.47%)
Jun 12, 2012	43.71	43.90	43.37	43.78	1,153,076	+0.20(+0.45%)
Jun 11, 2012	44.02	44.08	43.56	43.58	977,162	-0.22(-0.51%)
Jun 08, 2012	43.13	43.87	43.11	43.81	2,035,473	+0.64(+1.48%)
Jun 07, 2012	43.51	43.71	43.10	43.17	1,297,340	-0.02(-0.04%)
Jun 06, 2012	42.92	43.18	42.08	43.18	2,959,796	-0.02(-0.05%)
Jun 05, 2012	43.41	43.54	43.01	43.20	2,445,381	-0.42(-0.96%)
Jun 04, 2012	43.43	43.73	43.20	43.62	1,137,404	+0.08(+0.18%)
Jun 01, 2012	44.51	44.51	43.43	43.54	1,552,757	-1.42(-3.16%)
May 31, 2012	45.56	45.62	44.80	44.97	5,133,882	-0.70(-1.54%)
May 30, 2012	46.02	46.05	45.31	45.67	1,193,288	-0.75(-1.62%)
May 29, 2012	46.14	46.48	45.92	46.42	1,081,915	+0.58(+1.28%)
May 25, 2012	45.42	45.86	45.38	45.84	675,022	+0.47(+1.03%)
May 24, 2012	45.17	45.60	44.95	45.37	1,117,539	+0.24(+0.53%)
May 23, 2012	45.21	45.39	44.86	45.13	1,451,148	-0.27(-0.59%)
May 22, 2012	45.36	45.65	45.22	45.40	1,442,856	+0.09(+0.21%)
May 21, 2012	44.55	45.35	44.48	45.31	936,432	+0.75(+1.69%)
May 18, 2012	44.90	45.03	44.42	44.56	1,374,476	-0.29(-0.65%)
May 17, 2012	45.31	45.41	44.71	44.85	951,534	-0.39(-0.86%)
May 16, 2012	45.24	45.42	44.96	45.24	1,486,515	+0.20(+0.44%)
May 15, 2012	44.66	45.43	44.66	45.04	874,930	+0.32(+0.71%)
May 14, 2012	44.79	44.91	44.26	44.72	616,853	-0.49(-1.08%)
May 11, 2012	45.32	45.81	45.17	45.21	686,213	-0.29(-0.64%)
May 10, 2012	45.63	45.97	45.36	45.50	1,029,245	+0.32(+0.72%)
May 09, 2012	45.15	45.48	44.87	45.18	909,781	-0.32(-0.71%)
May 08, 2012	44.91	45.56	44.67	45.50	962,215	+0.34(+0.75%)
May 07, 2012	45.08	45.33	45.01	45.16	714,879	+0.01(+0.02%)
May 04, 2012	45.54	45.69	45.16	45.16	961,451	-0.62(-1.35%)
May 03, 2012	46.10	46.20	45.65	45.77	680,954	-0.40(-0.87%)
May 02, 2012	46.21	46.48	46.00	46.18	845,519	-0.28(-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.