Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	40.98	41.17	40.69	40.98	2,480,476	-0.09(-0.23%)
May 27, 2010	40.70	41.07	40.48	41.07	1,801,015	+0.88(+2.18%)
May 26, 2010	40.13	40.54	40.08	40.20	2,243,679	+0.20(+0.51%)
May 25, 2010	39.53	40.02	39.53	39.99	2,827,727	-0.28(-0.69%)
May 24, 2010	40.41	40.90	40.23	40.27	3,129,605	-0.32(-0.78%)
May 21, 2010	40.07	40.82	40.06	40.59	3,441,230	+0.03(+0.08%)
May 20, 2010	40.78	41.11	40.56	40.56	2,834,023	-1.62(-3.83%)
May 19, 2010	42.00	42.41	41.90	42.18	1,439,375	-0.01(-0.02%)
May 18, 2010	42.60	42.96	42.16	42.18	1,393,435	-0.28(-0.66%)
May 17, 2010	42.95	42.95	42.11	42.46	2,381,627	-0.24(-0.56%)
May 14, 2010	42.70	42.76	42.08	42.70	2,145,977	-0.22(-0.51%)
May 13, 2010	42.93	43.33	42.67	42.92	1,763,024	-0.11(-0.25%)
May 12, 2010	42.69	43.10	42.45	43.03	1,793,142	+0.39(+0.91%)
May 11, 2010	42.78	43.03	42.60	42.64	2,839,025	-0.03(-0.07%)
May 10, 2010	42.58	42.77	42.38	42.67	4,298,474	+0.33(+0.79%)
May 07, 2010	42.74	42.86	42.00	42.34	3,779,072	-0.42(-0.99%)
May 06, 2010	42.76	44.24	31.70	42.76	128	-0.51(-1.18%)
May 05, 2010	43.66	44.13	43.26	43.27	3,641,912	-0.22(-0.50%)
May 04, 2010	43.78	43.89	43.12	43.49	2,921,528	-0.59(-1.34%)
May 03, 2010	44.60	44.73	43.89	44.08	3,129,853	-0.33(-0.73%)
Apr 30, 2010	44.41	44.84	44.20	44.41	3,298,162	-0.07(-0.16%)
Apr 29, 2010	44.37	44.67	44.20	44.48	2,276,974	+0.44(+0.99%)
Apr 28, 2010	43.98	44.20	43.46	44.04	2,151,039	+0.26(+0.60%)
Apr 27, 2010	44.41	44.75	43.74	43.78	2,027,938	-0.82(-1.83%)
Apr 26, 2010	44.88	45.15	44.54	44.59	1,799,095	-0.33(-0.74%)
Apr 23, 2010	44.98	45.14	44.62	44.93	2,475,398	-0.15(-0.33%)
Apr 22, 2010	45.09	45.33	44.83	45.07	1,887,402	-0.01(-0.02%)
Apr 21, 2010	45.08	46.28	44.79	45.08	8,392	-1.22(-2.63%)
Apr 20, 2010	46.76	46.83	46.22	46.30	2,225,105	-0.20(-0.43%)
Apr 19, 2010	45.13	46.78	45.09	46.50	4,967,965	+1.24(+2.75%)
Apr 16, 2010	45.97	46.22	45.22	45.26	2,529,655	-0.77(-1.67%)
Apr 15, 2010	45.21	46.15	45.08	46.03	2,391,278	+0.82(+1.82%)
Apr 14, 2010	45.21	45.25	44.97	45.21	1,280,792	-0.05(-0.10%)
Apr 13, 2010	45.11	45.38	44.66	45.25	1,782,362	+0.12(+0.26%)
Apr 12, 2010	45.25	45.29	45.04	45.14	1,466,545	-0.04(-0.09%)
Apr 09, 2010	45.09	45.20	44.93	45.17	1,610,059	+0.11(+0.24%)
Apr 08, 2010	45.21	45.21	44.90	45.07	1,619,212	-0.16(-0.34%)
Apr 07, 2010	45.20	45.32	45.04	45.22	1,595,570	-0.15(-0.33%)
Apr 06, 2010	45.59	45.66	45.24	45.37	1,463,979	-0.22(-0.48%)
Apr 05, 2010	46.07	46.07	45.50	45.59	1,045,039	-0.30(-0.66%)
Apr 01, 2010	45.31	45.89	45.89	45.89	1,429,710	+0.68(+1.51%)
Mar 31, 2010	45.21	45.47	45.05	45.21	1,143,714	-0.27(-0.60%)
Mar 30, 2010	45.46	45.60	45.21	45.48	804,801	+0.12(+0.26%)
Mar 29, 2010	44.97	45.47	44.97	45.36	900,972	+0.47(+1.04%)
Mar 26, 2010	44.97	45.14	44.90	44.90	1,649,078	-0.05(-0.10%)
Mar 25, 2010	44.85	45.10	44.62	44.94	1,911,665	+0.39(+0.87%)
Mar 24, 2010	44.41	44.71	44.34	44.55	1,944,347	+0.13(+0.30%)
Mar 23, 2010	44.79	44.79	44.08	44.42	1,924,810	-0.46(-1.02%)
Mar 22, 2010	44.42	45.20	43.52	44.88	1,830,645	+0.44(+0.99%)
Mar 19, 2010	44.48	44.70	44.17	44.44	3,319,419	-0.30(-0.68%)
Mar 18, 2010	44.67	44.95	44.43	44.74	1,191,355	+0.16(+0.35%)
Mar 17, 2010	44.11	44.78	44.11	44.59	1,669,322	+0.42(+0.95%)
Mar 16, 2010	43.76	44.24	43.72	44.17	1,764,548	+0.49(+1.12%)
Mar 15, 2010	43.44	43.68	43.31	43.68	1,848,038	+0.27(+0.63%)
Mar 12, 2010	43.48	43.65	43.32	43.41	1,342,673	+0.03(+0.07%)
Mar 11, 2010	43.11	43.41	43.03	43.38	1,536,262	+0.14(+0.32%)
Mar 10, 2010	43.02	43.43	43.02	43.24	1,963,184	+0.02(+0.05%)
Mar 09, 2010	43.17	43.36	43.14	43.21	1,001,040	-0.16(-0.38%)
Mar 08, 2010	43.42	43.58	43.30	43.38	1,408,871	-0.20(-0.46%)
Mar 05, 2010	43.45	43.68	43.29	43.58	1,423,309	+0.19(+0.43%)
Mar 04, 2010	43.30	43.61	43.07	43.39	1,834,412	+0.09(+0.21%)
Mar 03, 2010	43.95	44.07	43.25	43.30	4,034,667	-0.64(-1.45%)
Mar 02, 2010	44.17	44.36	43.89	43.93	1,965,723	-0.15(-0.33%)
Mar 01, 2010	44.03	44.57	43.97	44.08	1,607,416	+0.07(+0.16%)
Feb 26, 2010	44.07	44.27	43.78	44.01	1,296,304	+0.05(+0.11%)
Feb 25, 2010	43.82	44.02	43.57	43.97	1,630,992	-0.10(-0.23%)
Feb 24, 2010	44.00	44.24	43.79	44.07	1,158,868	+0.09(+0.21%)
Feb 23, 2010	44.29	44.41	43.87	43.97	1,624,925	-0.52(-1.17%)
Feb 22, 2010	44.59	44.93	44.41	44.49	1,491,766	-0.10(-0.23%)
Feb 19, 2010	44.60	44.67	44.20	44.59	1,838,695	-0.16(-0.35%)
Feb 18, 2010	44.46	44.95	44.33	44.75	1,108,221	+0.24(+0.54%)
Feb 17, 2010	44.10	44.76	44.08	44.51	1,337,464	+0.54(+1.23%)
Feb 16, 2010	43.66	43.97	43.27	43.97	1,793,230	+0.48(+1.11%)
Feb 12, 2010	42.96	43.48	43.48	43.48	1,323,597	+0.13(+0.30%)
Feb 11, 2010	43.10	43.61	42.78	43.35	1,384,151	+0.11(+0.25%)
Feb 10, 2010	42.98	43.54	42.78	43.24	1,239,858	+0.06(+0.14%)
Feb 09, 2010	42.65	43.52	42.65	43.18	1,480,682	+0.57(+1.35%)
Feb 08, 2010	42.96	42.98	42.37	42.61	1,677,822	-0.51(-1.19%)
Feb 05, 2010	43.06	43.19	42.42	43.12	1,514,220	+0.13(+0.31%)
Feb 04, 2010	43.62	43.68	42.97	42.99	2,259,478	-0.81(-1.86%)
Feb 03, 2010	44.17	44.17	43.59	43.80	1,516,926	-0.40(-0.91%)
Feb 02, 2010	43.84	44.42	43.57	44.21	1,771,279	+0.49(+1.12%)
Feb 01, 2010	43.33	44.14	43.25	43.72	2,590,523	+0.54(+1.25%)
Jan 29, 2010	42.60	43.69	42.60	43.17	2,135,453	-0.29(-0.68%)
Jan 28, 2010	43.90	44.34	43.42	43.47	1,089,829	-0.45(-1.02%)
Jan 27, 2010	44.64	44.74	43.55	43.92	2,482,074	-0.69(-1.55%)
Jan 26, 2010	44.35	44.79	44.11	44.61	1,811,760	+0.06(+0.14%)
Jan 25, 2010	44.38	45.18	43.09	44.55	4,880,726	-1.05(-2.31%)
Jan 22, 2010	46.04	46.25	45.45	45.60	2,274,830	-0.75(-1.62%)
Jan 21, 2010	46.97	47.22	46.07	46.35	1,607,463	-0.67(-1.43%)
Jan 20, 2010	47.78	47.87	46.52	47.03	1,521,037	-0.75(-1.57%)
Jan 19, 2010	46.85	47.82	46.73	47.78	1,382,631	+1.05(+2.26%)
Jan 15, 2010	47.10	46.73	46.73	46.73	1,530,034	-0.50(-1.07%)
Jan 14, 2010	46.60	47.28	46.33	47.23	996,748	+0.74(+1.60%)
Jan 13, 2010	46.14	46.68	45.81	46.49	1,320,031	+0.57(+1.23%)
Jan 12, 2010	46.14	46.39	45.71	45.92	860,083	-0.29(-0.64%)
Jan 11, 2010	46.18	46.52	46.11	46.21	833,412	+0.12(+0.25%)
Jan 08, 2010	46.13	46.56	45.85	46.10	1,431,467	+0.00(+0.00%)
Jan 07, 2010	45.57	46.25	45.51	46.10	1,438,978	+0.44(+0.97%)
Jan 06, 2010	46.18	46.36	44.76	45.66	4,105,857	-0.71(-1.54%)
Jan 05, 2010	47.26	47.34	45.96	46.37	1,979,480	-0.98(-2.08%)
Jan 04, 2010	47.02	47.37	46.63	47.35	1,350,904	+0.60(+1.29%)
Dec 31, 2009	47.35	46.75	46.75	46.75	656,230	-0.70(-1.48%)
Dec 30, 2009	47.66	47.77	47.23	47.45	473,693	-0.25(-0.52%)
Dec 29, 2009	47.60	47.94	47.60	47.70	547,170	+0.05(+0.11%)
Dec 28, 2009	47.65	47.77	47.41	47.65	636,325	-0.03(-0.07%)
Dec 24, 2009	47.50	47.69	47.43	47.68	248,005	+0.18(+0.37%)
Dec 23, 2009	47.51	47.98	47.49	47.50	737,413	-0.08(-0.16%)
Dec 22, 2009	47.74	48.09	47.41	47.58	1,039,451	-0.15(-0.32%)
Dec 21, 2009	47.49	47.94	47.48	47.73	882,115	+0.56(+1.18%)
Dec 18, 2009	47.33	47.49	46.81	47.18	1,816,642	+0.04(+0.08%)
Dec 17, 2009	47.67	47.75	47.03	47.14	1,174,924	-0.77(-1.62%)
Dec 16, 2009	48.25	48.65	47.68	47.91	1,219,629	-0.15(-0.31%)
Dec 15, 2009	47.59	48.33	47.39	48.06	1,319,855	+0.49(+1.03%)
Dec 14, 2009	47.67	47.70	47.32	47.57	1,645,468	+0.78(+1.67%)
Dec 11, 2009	45.88	46.91	45.88	46.79	2,017,173	+0.91(+1.97%)
Dec 10, 2009	45.69	46.06	45.69	45.88	1,293,140	+0.36(+0.80%)
Dec 09, 2009	45.66	45.87	45.40	45.52	1,010,390	-0.07(-0.15%)
Dec 08, 2009	45.35	45.97	45.21	45.59	1,030,974	-0.12(-0.25%)
Dec 07, 2009	45.02	45.94	44.95	45.71	1,151,680	+0.61(+1.36%)
Dec 04, 2009	45.05	45.74	44.88	45.09	1,131,696	+0.38(+0.85%)
Dec 03, 2009	45.24	45.51	44.64	44.71	1,078,653	-0.68(-1.50%)
Dec 02, 2009	45.22	45.68	45.22	45.40	1,128,531	+0.05(+0.12%)
Dec 01, 2009	45.32	45.67	45.15	45.34	1,459,539	+0.48(+1.07%)
Nov 30, 2009	45.00	45.26	44.68	44.86	1,361,912	-0.26(-0.57%)
Nov 27, 2009	44.98	45.39	44.61	45.12	428,714	-0.60(-1.30%)
Nov 25, 2009	45.68	45.76	45.43	45.71	738,040	+0.15(+0.32%)
Nov 24, 2009	45.33	45.74	45.22	45.57	1,184,798	+0.05(+0.10%)
Nov 23, 2009	45.28	45.55	45.06	45.52	1,502,943	+0.50(+1.10%)
Nov 20, 2009	44.95	45.27	44.87	45.02	1,720,236	+0.02(+0.03%)
Nov 19, 2009	45.16	45.16	44.52	45.01	1,414,696	-0.27(-0.60%)
Nov 18, 2009	45.63	45.79	45.25	45.28	1,153,445	-0.46(-1.00%)
Nov 17, 2009	45.99	45.99	45.37	45.74	1,331,053	-0.27(-0.59%)
Nov 16, 2009	45.58	46.12	45.40	46.01	1,295,988	+0.60(+1.33%)
Nov 13, 2009	45.23	45.59	45.07	45.40	1,539,851	+0.37(+0.83%)
Nov 12, 2009	44.83	45.57	44.33	45.03	1,546,863	+0.02(+0.03%)
Nov 11, 2009	45.47	45.50	44.76	45.02	1,600,636	-0.31(-0.68%)
Nov 10, 2009	45.25	45.69	45.15	45.33	1,287,806	-0.12(-0.26%)
Nov 09, 2009	44.99	45.50	44.75	45.44	1,825,725	+0.66(+1.47%)
Nov 06, 2009	44.60	44.85	44.33	44.78	1,525,485	+0.19(+0.42%)
Nov 05, 2009	43.86	44.60	43.86	44.60	1,143,604	+0.78(+1.78%)
Nov 04, 2009	43.87	44.33	43.75	43.82	1,892,876	-0.02(-0.04%)
Nov 03, 2009	43.45	43.83	43.28	43.83	1,857,725	+0.37(+0.86%)
Nov 02, 2009	43.48	43.78	43.06	43.46	1,820,661	+0.15(+0.36%)
Oct 30, 2009	43.85	44.06	43.03	43.30	1,789,759	-0.68(-1.55%)
Oct 29, 2009	43.44	43.99	43.30	43.99	2,281,583	+0.70(+1.63%)
Oct 28, 2009	43.34	43.71	43.22	43.28	2,220,738	-0.19(-0.45%)
Oct 27, 2009	43.37	43.97	43.13	43.48	1,204,436	+0.13(+0.30%)
Oct 26, 2009	43.71	44.19	43.20	43.34	1,176,189	-0.26(-0.60%)
Oct 23, 2009	43.53	43.72	43.35	43.61	1,456,781	-0.41(-0.93%)
Oct 22, 2009	43.51	44.13	43.23	44.02	2,684,964	+0.46(+1.07%)
Oct 21, 2009	43.96	44.28	43.34	43.55	2,828,048	-0.29(-0.67%)
Oct 20, 2009	43.26	43.93	43.20	43.85	3,251,238	-0.06(-0.14%)
Oct 19, 2009	42.79	44.08	42.78	43.91	2,541,845	+1.20(+2.81%)
Oct 16, 2009	42.45	42.89	42.20	42.71	1,789,026	-0.34(-0.79%)
Oct 15, 2009	42.78	43.07	42.45	43.05	1,654,823	+0.12(+0.29%)
Oct 14, 2009	42.26	43.03	41.96	42.93	1,442,700	+0.89(+2.12%)
Oct 13, 2009	42.20	42.39	41.76	42.04	1,213,054	-0.25(-0.59%)
Oct 12, 2009	42.45	42.58	42.16	42.28	1,394,517	-0.25(-0.58%)
Oct 09, 2009	41.88	42.53	41.84	42.53	1,290,189	+0.77(+1.85%)
Oct 08, 2009	41.40	41.97	41.20	41.76	1,537,296	+0.46(+1.11%)
Oct 07, 2009	40.87	41.36	40.79	41.30	1,255,579	+0.29(+0.70%)
Oct 06, 2009	40.76	41.22	40.39	41.01	1,260,398	+0.34(+0.84%)
Oct 05, 2009	40.37	40.71	39.98	40.67	1,756,232	+0.35(+0.86%)
Oct 02, 2009	39.94	40.55	39.64	40.32	1,809,506	+0.30(+0.75%)
Oct 01, 2009	40.26	40.46	39.97	40.02	1,645,602	-0.39(-0.96%)
Sep 30, 2009	40.45	40.65	40.02	40.41	1,546,691	-0.05(-0.13%)
Sep 29, 2009	40.80	40.88	40.08	40.46	1,524,105	-0.15(-0.36%)
Sep 28, 2009	40.45	40.87	40.40	40.61	1,714,014	+0.20(+0.50%)
Sep 25, 2009	40.25	41.04	39.50	40.41	2,203,768	-0.17(-0.42%)
Sep 24, 2009	41.39	41.63	40.29	40.58	2,300,192	-0.67(-1.63%)
Sep 23, 2009	41.29	41.68	40.51	41.25	2,862,138	+0.05(+0.11%)
Sep 22, 2009	39.94	43.19	39.52	41.21	9,828,442	+1.34(+3.36%)
Sep 21, 2009	39.15	40.77	39.15	39.87	3,148,418	+0.38(+0.96%)
Sep 18, 2009	39.77	39.95	38.90	39.49	4,125,148	-0.19(-0.49%)
Sep 17, 2009	40.22	40.42	39.59	39.68	4,527,873	-0.78(-1.92%)
Sep 16, 2009	40.39	40.92	39.87	40.46	3,540,601	-0.76(-1.85%)
Sep 15, 2009	41.95	41.95	41.05	41.22	2,959,330	-0.85(-2.02%)
Sep 14, 2009	41.91	42.16	41.83	42.07	1,686,110	+0.09(+0.22%)
Sep 11, 2009	42.21	42.48	41.93	41.98	1,542,804	-0.26(-0.60%)
Sep 10, 2009	41.68	42.24	41.34	42.24	1,031,115	+0.57(+1.36%)
Sep 09, 2009	41.27	41.88	41.14	41.67	1,517,421	+0.36(+0.88%)
Sep 08, 2009	42.07	42.24	40.90	41.31	2,637,747	-0.67(-1.60%)
Sep 04, 2009	41.59	42.13	41.43	41.98	1,149,587	+0.44(+1.06%)
Sep 03, 2009	41.07	41.60	40.73	41.54	1,645,020	+0.49(+1.19%)
Sep 02, 2009	40.80	41.56	40.80	41.05	1,888,573	+0.07(+0.17%)
Sep 01, 2009	41.58	41.67	40.80	40.98	2,169,041	-0.80(-1.91%)
Aug 31, 2009	42.27	42.45	41.49	41.78	1,889,400	-0.66(-1.55%)
Aug 28, 2009	42.86	43.02	42.30	42.44	1,255,445	-0.41(-0.96%)
Aug 27, 2009	42.96	43.07	42.38	42.85	1,317,495	+0.02(+0.05%)
Aug 26, 2009	42.72	43.00	42.24	42.82	2,026,823	-0.05(-0.13%)
Aug 25, 2009	42.76	43.30	42.65	42.88	1,933,787	+0.06(+0.14%)
Aug 24, 2009	42.69	42.86	42.28	42.82	1,072,221	+0.32(+0.75%)
Aug 21, 2009	42.47	42.61	42.17	42.50	1,453,231	+0.25(+0.59%)
Aug 20, 2009	41.73	42.33	41.54	42.25	1,237,477	+0.53(+1.28%)
Aug 19, 2009	41.28	41.96	41.19	41.72	1,212,517	+0.24(+0.58%)
Aug 18, 2009	42.05	42.08	41.33	41.48	1,149,986	-0.46(-1.11%)
Aug 17, 2009	41.44	42.46	41.15	41.94	1,406,040	+0.34(+0.82%)
Aug 14, 2009	41.84	42.16	41.24	41.60	1,110,391	-0.19(-0.44%)
Aug 13, 2009	41.36	41.79	40.97	41.79	1,090,553	+0.27(+0.65%)
Aug 12, 2009	41.30	41.79	41.00	41.52	997,314	+0.20(+0.49%)
Aug 11, 2009	41.42	41.92	41.22	41.32	1,721,568	-0.33(-0.78%)
Aug 10, 2009	41.28	41.72	41.04	41.64	1,733,681	+0.38(+0.92%)
Aug 07, 2009	41.32	41.56	41.15	41.26	1,700,630	+0.15(+0.36%)
Aug 06, 2009	40.65	41.35	40.32	41.11	2,353,054	+0.36(+0.89%)
Aug 05, 2009	41.44	41.59	40.64	40.75	1,833,050	-0.74(-1.79%)
Aug 04, 2009	41.61	41.87	41.42	41.49	2,264,787	-0.13(-0.31%)
Aug 03, 2009	42.51	42.51	41.14	41.62	2,837,016	-0.67(-1.58%)
Jul 31, 2009	41.96	42.62	41.69	42.29	2,441,756	+0.19(+0.46%)
Jul 30, 2009	42.89	42.89	42.05	42.10	2,083,258	-0.65(-1.52%)
Jul 29, 2009	42.03	43.16	41.79	42.75	3,705,545	+1.15(+2.75%)
Jul 28, 2009	42.93	43.51	40.31	41.60	6,741,336	-1.43(-3.33%)
Jul 27, 2009	43.37	43.37	42.52	43.03	1,622,918	-0.28(-0.64%)
Jul 24, 2009	42.68	43.31	42.55	43.31	857	+0.43(+0.99%)
Jul 23, 2009	42.79	43.36	42.24	42.89	2,258,567	+0.19(+0.45%)
Jul 22, 2009	43.06	43.55	42.46	42.69	2,225,769	-0.50(-1.15%)
Jul 21, 2009	43.91	44.25	42.08	43.19	3,971,784	-0.18(-0.41%)
Jul 20, 2009	43.36	43.53	42.51	43.37	2,437,263	+0.10(+0.23%)
Jul 17, 2009	43.32	43.41	42.96	43.27	1,168,067	-0.15(-0.34%)
Jul 16, 2009	42.71	43.57	42.36	43.41	1,381,430	+0.64(+1.50%)
Jul 15, 2009	42.55	42.98	41.97	42.77	1,792,742	+0.39(+0.91%)
Jul 14, 2009	42.32	42.58	41.97	42.38	1,319,307	+0.05(+0.11%)
Jul 13, 2009	41.92	42.36	41.28	42.34	1,072,623	+0.42(+1.00%)
Jul 10, 2009	42.31	42.75	41.60	41.92	1,658,981	-0.65(-1.53%)
Jul 09, 2009	43.68	43.75	42.32	42.57	2,034,354	-0.84(-1.94%)
Jul 08, 2009	43.54	43.62	43.17	43.41	2,248,170	+0.15(+0.36%)
Jul 07, 2009	43.28	43.99	43.19	43.26	1,726,361	-0.02(-0.05%)
Jul 06, 2009	42.39	43.40	42.39	43.28	1,378,624	+0.70(+1.64%)
Jul 02, 2009	43.51	43.55	42.51	42.58	2,449,343	-1.34(-3.05%)
Jul 01, 2009	43.79	44.28	43.43	43.92	1,369,642	+0.23(+0.53%)
Jun 30, 2009	43.56	43.99	43.13	43.69	1,638,328	+0.22(+0.52%)
Jun 29, 2009	42.94	43.52	42.25	43.47	1,133,223	+0.69(+1.61%)
Jun 26, 2009	43.20	43.20	42.51	42.78	1,877,618	-0.50(-1.15%)
Jun 25, 2009	42.56	43.40	42.47	43.27	2,151,023	+1.25(+2.97%)
Jun 24, 2009	41.57	42.20	41.21	42.03	2,060,937	+1.05(+2.57%)
Jun 23, 2009	40.79	41.28	40.46	40.97	1,533,752	+0.09(+0.21%)
Jun 22, 2009	41.38	41.38	40.68	40.89	1,250,722	-0.73(-1.75%)
Jun 19, 2009	41.90	42.29	41.24	41.62	2,429,932	-0.08(-0.19%)
Jun 18, 2009	40.48	41.83	40.35	41.69	1,722,259	+1.24(+3.06%)
Jun 17, 2009	39.21	40.83	39.10	40.46	1,442,832	+1.28(+3.26%)
Jun 16, 2009	39.15	39.54	38.61	39.18	1,385,455	+0.22(+0.56%)
Jun 15, 2009	40.07	40.08	38.85	38.96	1,511,530	-1.22(-3.03%)
Jun 12, 2009	39.82	40.39	39.41	40.18	1,208,755	+0.26(+0.64%)
Jun 11, 2009	39.77	40.25	39.72	39.92	1,157,966	+0.26(+0.66%)
Jun 10, 2009	39.88	40.05	39.40	39.66	1,525,764	+0.02(+0.04%)
Jun 09, 2009	39.92	39.98	39.44	39.64	1,320,891	-0.05(-0.12%)
Jun 08, 2009	39.66	40.09	39.64	39.69	1,463,866	-0.68(-1.69%)
Jun 05, 2009	41.04	41.35	40.06	40.37	1,725,235	-0.60(-1.46%)
Jun 04, 2009	41.59	41.61	40.76	40.97	1,332,059	-0.48(-1.16%)
Jun 03, 2009	41.26	41.76	41.15	41.45	1,120,947	-0.02(-0.04%)
Jun 02, 2009	40.87	41.69	40.66	41.46	1,114,559	+0.58(+1.42%)

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.