Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	48.77	49.16	48.37	49.11	2,236,483	+0.24(+0.49%)
May 29, 2014	47.69	48.89	47.59	48.88	2,753,044	+1.25(+2.63%)
May 28, 2014	47.43	47.82	47.20	47.62	1,684,395	+0.29(+0.61%)
May 27, 2014	47.20	47.55	46.92	47.34	1,524,077	+0.23(+0.49%)
May 23, 2014	47.04	47.11	47.11	47.11	1,665,683	-0.06(-0.12%)
May 22, 2014	47.10	47.32	47.03	47.16	643,433	+0.07(+0.16%)
May 21, 2014	47.04	47.33	46.96	47.09	837,034	+0.17(+0.37%)
May 20, 2014	47.13	47.27	46.75	46.92	1,150,230	-0.16(-0.33%)
May 19, 2014	47.56	47.61	46.95	47.07	1,611,520	-0.41(-0.86%)
May 16, 2014	47.16	47.63	47.04	47.48	3,321,692	+0.32(+0.68%)
May 15, 2014	46.72	47.18	46.36	47.16	1,848,506	+0.30(+0.65%)
May 14, 2014	46.90	46.99	46.60	46.86	959,665	-0.11(-0.23%)
May 13, 2014	46.97	47.05	46.67	46.97	2,070,212	+0.06(+0.12%)
May 12, 2014	47.11	47.27	46.72	46.91	2,258,413	+0.02(+0.03%)
May 09, 2014	46.84	47.25	46.54	46.89	3,260,263	-0.07(-0.16%)
May 08, 2014	46.29	47.56	46.20	46.97	5,918,881	+1.12(+2.45%)
May 07, 2014	45.83	46.08	45.56	45.84	4,069,613	+0.27(+0.59%)
May 06, 2014	45.38	45.79	45.17	45.57	1,526,258	+0.06(+0.13%)
May 05, 2014	45.49	45.62	45.24	45.51	1,329,158	-0.17(-0.38%)
May 02, 2014	45.82	45.97	45.52	45.69	1,654,783	-0.21(-0.46%)
May 01, 2014	45.77	46.33	45.55	45.90	1,211,216	+0.03(+0.07%)
Apr 30, 2014	45.56	46.07	45.41	45.87	2,129,388	+0.23(+0.50%)
Apr 29, 2014	45.92	46.38	45.48	45.64	2,939,286	-0.20(-0.45%)
Apr 28, 2014	46.06	46.06	45.02	45.84	2,645,917	+0.02(+0.04%)
Apr 25, 2014	47.25	47.34	45.81	45.83	4,619,903	-1.39(-2.94%)
Apr 24, 2014	47.88	48.08	46.65	47.21	3,761,908	-0.64(-1.34%)
Apr 23, 2014	47.96	48.36	47.77	47.85	2,350,581	-0.04(-0.09%)
Apr 22, 2014	48.80	49.10	47.87	47.89	2,912,653	-0.74(-1.52%)
Apr 21, 2014	48.68	49.07	48.52	48.63	1,445,977	-0.15(-0.30%)
Apr 17, 2014	49.19	48.78	48.78	48.78	1,807,132	-0.41(-0.83%)
Apr 16, 2014	49.83	49.83	48.80	49.19	2,705,596	-0.08(-0.17%)
Apr 15, 2014	49.31	49.71	48.75	49.27	2,115,911	-0.05(-0.10%)
Apr 14, 2014	48.30	49.35	48.28	49.32	2,449,104	+1.20(+2.49%)
Apr 11, 2014	48.49	48.75	48.01	48.12	2,362,668	-0.39(-0.81%)
Apr 10, 2014	49.18	49.41	48.30	48.52	2,570,239	-0.53(-1.09%)
Apr 09, 2014	49.14	49.28	48.48	49.05	2,289,907	-0.02(-0.05%)
Apr 08, 2014	48.27	49.15	48.16	49.07	4,083,763	+0.87(+1.80%)
Apr 07, 2014	49.02	49.18	47.95	48.20	2,617,889	-0.68(-1.39%)
Apr 04, 2014	49.42	49.70	48.84	48.89	2,908,302	-0.56(-1.13%)
Apr 03, 2014	49.84	50.13	49.12	49.44	3,559,482	-0.43(-0.87%)
Apr 02, 2014	48.89	50.14	48.59	49.88	6,970,515	+0.95(+1.95%)
Apr 01, 2014	47.43	49.18	47.43	48.92	6,703,153	+1.68(+3.56%)
Mar 31, 2014	47.17	47.27	46.94	47.24	2,710,709	+0.10(+0.21%)
Mar 28, 2014	47.22	47.54	46.75	47.14	2,068,061	-0.07(-0.14%)
Mar 27, 2014	47.27	47.31	46.30	47.21	4,120,503	-0.09(-0.19%)
Mar 26, 2014	47.71	49.34	46.48	47.30	8,478,773	+2.49(+5.55%)
Mar 25, 2014	45.49	45.67	44.55	44.81	2,859,557	-0.47(-1.04%)
Mar 24, 2014	45.58	45.59	45.04	45.28	2,326,528	-0.20(-0.45%)
Mar 21, 2014	45.64	45.74	45.27	45.49	3,458,032	+0.07(+0.16%)
Mar 20, 2014	45.43	45.90	45.26	45.41	2,650,247	-0.11(-0.23%)
Mar 19, 2014	45.06	45.84	45.02	45.52	3,104,218	+0.54(+1.20%)
Mar 18, 2014	44.08	45.02	44.08	44.98	2,342,480	+0.87(+1.98%)
Mar 17, 2014	43.74	44.11	43.74	44.11	1,552,047	+0.40(+0.91%)
Mar 14, 2014	44.04	44.15	43.56	43.71	2,720,401	-0.37(-0.83%)
Mar 13, 2014	44.07	44.57	43.95	44.08	3,591,229	+0.11(+0.24%)
Mar 12, 2014	43.87	44.22	43.80	43.97	3,481,728	-0.18(-0.41%)
Mar 11, 2014	43.33	44.45	43.28	44.15	5,500,858	+1.20(+2.79%)
Mar 10, 2014	42.76	42.98	42.30	42.95	2,892,205	+0.07(+0.15%)
Mar 07, 2014	42.95	43.24	42.85	42.89	1,570,985	+0.15(+0.34%)
Mar 06, 2014	42.66	43.04	42.62	42.74	1,463,828	+0.24(+0.58%)
Mar 05, 2014	42.62	42.74	42.44	42.49	2,203,296	-0.13(-0.31%)
Mar 04, 2014	43.08	43.29	42.58	42.62	2,408,343	-0.10(-0.23%)
Mar 03, 2014	43.15	43.37	42.67	42.72	1,449,227	-0.51(-1.17%)
Feb 28, 2014	43.18	43.66	43.03	43.23	2,399,133	+0.20(+0.45%)
Feb 27, 2014	43.27	43.38	42.93	43.03	1,518,388	-0.23(-0.53%)
Feb 26, 2014	43.30	43.57	43.11	43.26	1,766,912	-0.10(-0.23%)
Feb 25, 2014	43.71	43.77	43.24	43.36	2,858,834	-0.53(-1.21%)
Feb 24, 2014	43.33	44.05	43.27	43.89	2,491,400	+0.62(+1.43%)
Feb 21, 2014	43.20	43.30	43.06	43.27	2,460,984	+0.07(+0.15%)
Feb 20, 2014	43.10	43.28	42.91	43.20	1,423,106	+0.16(+0.38%)
Feb 19, 2014	42.99	43.19	42.51	43.04	2,850,060	-0.11(-0.26%)
Feb 18, 2014	42.81	43.43	42.78	43.15	2,005,556	+0.25(+0.59%)
Feb 14, 2014	42.58	42.90	42.90	42.90	2,351,219	+0.33(+0.77%)
Feb 13, 2014	42.22	42.87	42.22	42.58	3,759,804	+0.11(+0.27%)
Feb 12, 2014	42.77	42.78	42.29	42.46	3,248,911	-0.23(-0.54%)
Feb 11, 2014	42.36	42.91	42.30	42.69	3,367,670	+0.49(+1.16%)
Feb 10, 2014	41.60	42.27	41.58	42.20	4,965,215	+0.77(+1.85%)
Feb 07, 2014	41.58	41.85	41.16	41.43	2,440,798	-0.21(-0.51%)
Feb 06, 2014	41.83	41.84	41.26	41.65	2,462,922	-0.03(-0.08%)
Feb 05, 2014	41.56	41.91	41.47	41.68	3,885,243	-0.10(-0.23%)
Feb 04, 2014	41.63	42.05	41.20	41.78	4,789,200	+0.11(+0.27%)
Feb 03, 2014	42.58	43.52	41.65	41.66	3,763,983	-1.16(-2.70%)
Jan 31, 2014	42.40	43.11	42.35	42.82	4,763,161	+0.10(+0.23%)
Jan 30, 2014	44.61	45.41	42.25	42.72	8,520,759	-1.17(-2.68%)
Jan 29, 2014	43.23	43.94	43.04	43.90	4,130,399	+0.38(+0.86%)
Jan 28, 2014	43.73	43.82	43.23	43.52	4,540,335	-0.33(-0.74%)
Jan 27, 2014	43.92	44.12	43.77	43.85	2,652,946	+0.04(+0.09%)
Jan 24, 2014	44.41	44.52	43.75	43.81	2,432,586	-0.60(-1.36%)
Jan 23, 2014	44.70	44.79	44.14	44.41	1,809,889	-0.52(-1.16%)
Jan 22, 2014	44.62	45.05	44.31	44.93	2,209,800	+0.46(+1.03%)
Jan 21, 2014	44.86	44.91	44.44	44.48	1,933,284	-0.12(-0.27%)
Jan 17, 2014	44.56	44.60	44.60	44.60	1,299,135	+0.04(+0.09%)
Jan 16, 2014	44.31	44.68	44.14	44.56	1,494,719	+0.11(+0.26%)
Jan 15, 2014	43.99	44.63	43.96	44.44	2,335,493	+0.46(+1.04%)
Jan 14, 2014	43.95	44.15	43.77	43.99	2,417,390	+0.15(+0.33%)
Jan 13, 2014	43.83	44.24	43.55	43.84	3,694,167	-0.10(-0.22%)
Jan 10, 2014	43.68	44.08	43.56	43.94	2,394,910	+0.11(+0.26%)
Jan 09, 2014	43.29	43.89	43.29	43.82	2,364,998	+0.44(+1.02%)
Jan 08, 2014	43.52	43.84	43.23	43.38	2,463,212	-0.23(-0.52%)
Jan 07, 2014	42.71	43.82	42.67	43.61	3,578,701	+1.04(+2.45%)
Jan 06, 2014	43.28	43.40	42.33	42.57	5,455,672	-0.43(-1.01%)
Jan 03, 2014	42.59	43.36	42.50	43.00	7,571,434	+0.14(+0.32%)
Jan 02, 2014	43.35	43.39	42.78	42.86	3,519,948	-0.56(-1.29%)
Dec 31, 2013	43.97	43.42	43.42	43.42	2,959,593	-0.41(-0.94%)
Dec 30, 2013	43.71	43.96	43.63	43.83	1,672,653	-0.04(-0.09%)
Dec 27, 2013	43.79	44.14	43.69	43.87	1,666,890	+0.19(+0.43%)
Dec 26, 2013	44.11	44.15	43.61	43.69	1,438,673	-0.51(-1.16%)
Dec 24, 2013	43.67	44.36	43.66	44.20	1,426,785	+0.36(+0.83%)
Dec 23, 2013	43.43	44.04	43.43	43.83	2,251,189	+0.43(+0.99%)
Dec 20, 2013	42.80	43.44	42.80	43.40	5,096,654	+0.59(+1.38%)
Dec 19, 2013	43.01	43.41	42.58	42.81	3,759,377	-0.55(-1.27%)
Dec 18, 2013	43.44	43.70	42.98	43.36	3,719,717	-0.06(-0.15%)
Dec 17, 2013	43.85	43.87	43.37	43.43	2,719,183	-0.62(-1.42%)
Dec 16, 2013	44.19	44.44	44.04	44.05	3,318,330	+0.10(+0.22%)
Dec 13, 2013	44.34	44.47	43.35	43.96	5,579,007	+0.32(+0.72%)
Dec 12, 2013	44.62	44.73	43.59	43.64	5,613,156	-1.13(-2.52%)
Dec 11, 2013	46.71	46.75	44.69	44.77	7,173,064	-2.76(-5.80%)
Dec 10, 2013	48.18	48.25	47.13	47.52	4,979,320	-1.40(-2.87%)
Dec 09, 2013	48.81	49.08	48.44	48.93	2,474,336	+0.28(+0.57%)
Dec 06, 2013	49.11	49.16	48.55	48.65	2,551,497	-0.18(-0.37%)
Dec 05, 2013	49.35	49.54	48.80	48.83	2,106,234	-0.53(-1.07%)
Dec 04, 2013	49.59	49.81	48.90	49.36	3,075,306	-0.46(-0.93%)
Dec 03, 2013	49.57	50.31	49.47	49.82	3,892,637	+0.55(+1.12%)
Dec 02, 2013	49.51	49.62	49.11	49.27	1,539,268	-0.15(-0.31%)
Nov 29, 2013	49.75	49.99	49.39	49.42	1,018,733	-0.39(-0.78%)
Nov 27, 2013	50.17	50.39	49.24	49.81	2,339,569	-0.54(-1.06%)
Nov 26, 2013	50.56	50.67	50.27	50.35	2,284,376	-0.23(-0.45%)
Nov 25, 2013	50.17	50.67	50.15	50.57	1,549,529	+0.45(+0.91%)
Nov 22, 2013	49.75	50.25	49.74	50.12	1,219,090	+0.26(+0.52%)
Nov 21, 2013	49.80	50.05	49.63	49.86	1,370,134	+0.11(+0.21%)
Nov 20, 2013	49.84	50.31	49.62	49.75	1,968,846	-0.14(-0.28%)
Nov 19, 2013	50.05	50.32	49.43	49.89	2,407,727	-0.28(-0.55%)
Nov 18, 2013	50.69	50.74	50.00	50.17	2,540,267	-0.28(-0.55%)
Nov 15, 2013	50.82	51.06	50.43	50.44	4,328,998	-0.36(-0.72%)
Nov 14, 2013	50.92	51.17	50.77	50.81	3,405,986	-0.19(-0.37%)
Nov 13, 2013	51.34	51.59	50.78	50.99	3,082,601	-0.36(-0.70%)
Nov 12, 2013	51.68	51.77	51.22	51.35	2,643,126	-0.23(-0.44%)
Nov 11, 2013	51.29	51.98	51.21	51.58	1,875,587	+0.23(+0.44%)
Nov 08, 2013	51.50	51.58	50.85	51.35	2,403,642	-0.31(-0.60%)
Nov 07, 2013	51.28	51.90	51.28	51.66	2,816,229	+0.48(+0.93%)
Nov 06, 2013	50.95	51.48	50.78	51.18	2,415,908	+0.37(+0.73%)
Nov 05, 2013	50.39	51.24	50.00	50.81	4,436,425	+0.49(+0.98%)
Nov 04, 2013	50.69	50.85	49.81	50.31	9,100,242	+0.90(+1.82%)
Nov 01, 2013	48.67	49.49	48.46	49.41	3,383,852	+0.83(+1.70%)
Oct 31, 2013	48.38	48.69	48.32	48.59	1,879,190	+0.21(+0.44%)
Oct 30, 2013	48.29	48.54	48.12	48.38	1,811,795	+0.25(+0.52%)
Oct 29, 2013	47.85	48.34	47.82	48.12	1,467,843	+0.32(+0.66%)
Oct 28, 2013	47.50	48.08	47.41	47.81	1,776,218	+0.29(+0.61%)
Oct 25, 2013	47.22	47.54	47.01	47.52	1,495,090	+0.26(+0.55%)
Oct 24, 2013	47.68	47.71	47.21	47.26	1,406,614	-0.24(-0.50%)
Oct 23, 2013	47.26	47.50	46.96	47.49	2,071,943	+0.13(+0.27%)
Oct 22, 2013	47.14	47.63	47.05	47.36	2,217,822	+0.18(+0.38%)
Oct 21, 2013	46.83	47.53	46.83	47.18	1,873,830	+0.21(+0.45%)
Oct 18, 2013	47.46	47.51	46.88	46.97	2,790,325	-0.79(-1.66%)
Oct 17, 2013	46.56	48.66	46.52	47.77	4,644,392	+0.12(+0.26%)
Oct 16, 2013	47.08	47.69	47.08	47.65	1,814,116	+0.69(+1.47%)
Oct 15, 2013	47.54	47.61	46.94	46.96	1,943,192	-0.59(-1.25%)
Oct 14, 2013	47.01	47.61	46.82	47.55	2,651,598	+0.41(+0.88%)
Oct 11, 2013	47.60	47.70	47.13	47.13	3,248,649	-0.44(-0.92%)
Oct 10, 2013	47.56	48.57	46.59	47.57	8,376,527	-2.47(-4.93%)
Oct 09, 2013	50.18	50.36	49.84	50.04	2,141,370	-0.14(-0.27%)
Oct 08, 2013	50.53	50.58	49.83	50.18	1,594,645	-0.31(-0.61%)
Oct 07, 2013	49.95	50.65	49.85	50.48	2,192,981	+0.36(+0.73%)
Oct 04, 2013	50.60	50.65	50.10	50.12	2,339,107	-0.57(-1.12%)
Oct 03, 2013	50.62	50.81	50.42	50.69	1,771,023	-0.06(-0.11%)
Oct 02, 2013	50.39	50.94	50.24	50.74	1,899,424	+0.34(+0.68%)
Oct 01, 2013	50.15	50.58	50.00	50.40	1,041,460	+0.29(+0.58%)
Sep 30, 2013	49.82	50.25	49.72	50.11	1,193,475	+0.06(+0.11%)
Sep 27, 2013	50.27	50.32	49.85	50.05	1,656,320	-0.30(-0.60%)
Sep 26, 2013	50.25	50.64	50.21	50.35	1,759,383	+0.17(+0.34%)
Sep 25, 2013	50.31	50.47	50.14	50.18	1,754,920	-0.04(-0.08%)
Sep 24, 2013	50.39	50.70	50.17	50.23	2,017,776	-0.20(-0.40%)
Sep 23, 2013	49.80	50.43	49.75	50.43	2,446,131	+0.39(+0.77%)
Sep 20, 2013	49.87	50.22	49.77	50.04	3,395,430	+0.15(+0.31%)
Sep 19, 2013	50.21	50.61	49.82	49.89	2,421,014	-0.15(-0.31%)
Sep 18, 2013	49.86	50.11	49.50	50.04	1,675,385	+0.02(+0.03%)
Sep 17, 2013	49.98	50.07	49.82	50.02	1,195,217	+0.15(+0.29%)
Sep 16, 2013	49.91	50.05	49.81	49.88	1,050,248	+0.30(+0.60%)
Sep 13, 2013	49.56	49.82	49.14	49.58	1,740,048	+0.08(+0.16%)
Sep 12, 2013	49.81	49.85	49.12	49.50	1,579,801	-0.37(-0.74%)
Sep 11, 2013	49.82	49.97	49.49	49.87	1,271,689	+0.02(+0.05%)
Sep 10, 2013	49.43	49.88	49.39	49.85	1,688,395	+0.49(+1.00%)
Sep 09, 2013	49.22	49.35	48.81	49.35	1,085,633	+0.03(+0.07%)
Sep 06, 2013	48.88	49.56	48.73	49.32	1,673,548	+0.48(+0.99%)
Sep 05, 2013	48.48	49.13	48.43	48.84	1,282,775	+0.47(+0.97%)
Sep 04, 2013	47.55	48.42	47.47	48.37	1,990,730	+0.75(+1.58%)
Sep 03, 2013	47.51	48.05	47.47	47.62	2,337,500	+0.31(+0.65%)
Aug 30, 2013	46.86	47.31	46.80	47.31	1,746,412	+0.53(+1.14%)
Aug 29, 2013	46.81	47.12	46.59	46.78	1,000,002	-0.15(-0.31%)
Aug 28, 2013	47.21	47.35	46.85	46.92	689,198	-0.32(-0.68%)
Aug 27, 2013	47.42	47.51	47.17	47.25	887,757	-0.41(-0.86%)
Aug 26, 2013	47.66	47.91	47.59	47.66	647,952	-0.01(-0.02%)
Aug 23, 2013	47.62	47.85	47.47	47.67	552,473	+0.16(+0.34%)
Aug 22, 2013	47.78	47.90	47.34	47.51	830,990	-0.23(-0.47%)
Aug 21, 2013	47.94	48.26	47.57	47.73	1,694,597	+0.31(+0.65%)
Aug 20, 2013	47.26	47.61	47.03	47.42	893,331	+0.17(+0.36%)
Aug 19, 2013	46.81	47.40	46.81	47.26	1,134,919	+0.37(+0.79%)
Aug 16, 2013	47.32	47.32	46.88	46.88	1,244,283	-0.60(-1.26%)
Aug 15, 2013	48.14	48.26	47.35	47.48	1,495,543	-1.01(-2.08%)
Aug 14, 2013	47.91	48.59	47.91	48.49	1,966,973	+0.46(+0.96%)
Aug 13, 2013	47.95	48.24	47.78	48.03	1,575,822	+0.02(+0.05%)
Aug 12, 2013	47.72	48.11	47.67	48.01	1,522,681	+0.08(+0.17%)
Aug 09, 2013	47.76	48.18	47.76	47.92	1,374,779	+0.05(+0.10%)
Aug 08, 2013	47.51	48.07	47.47	47.88	2,224,072	+0.83(+1.77%)
Aug 07, 2013	47.13	47.21	46.81	47.05	2,250,908	-0.14(-0.29%)
Aug 06, 2013	47.14	47.47	47.01	47.18	1,230,074	-0.04(-0.09%)
Aug 05, 2013	47.22	47.52	47.12	47.22	791,098	-0.08(-0.17%)
Aug 02, 2013	47.23	47.51	47.13	47.30	1,024,479	-0.07(-0.15%)
Aug 01, 2013	47.33	47.47	46.99	47.38	1,465,666	+0.31(+0.67%)
Jul 31, 2013	47.25	47.44	46.90	47.06	1,525,849	-0.08(-0.17%)
Jul 30, 2013	47.51	47.57	47.03	47.14	972,839	-0.27(-0.58%)
Jul 29, 2013	47.21	47.57	47.17	47.42	1,004,704	+0.20(+0.43%)
Jul 26, 2013	47.31	47.38	47.10	47.21	1,133,562	-0.23(-0.49%)
Jul 25, 2013	47.39	47.67	47.05	47.45	2,388,833	+0.06(+0.12%)
Jul 24, 2013	47.88	47.89	47.38	47.39	1,978,686	-0.49(-1.03%)
Jul 23, 2013	47.88	48.05	47.55	47.88	2,095,985	+0.15(+0.32%)
Jul 22, 2013	47.86	47.94	47.64	47.73	2,564,726	+0.09(+0.19%)
Jul 19, 2013	47.79	47.89	47.58	47.64	2,742,267	+0.10(+0.20%)
Jul 18, 2013	48.02	48.20	47.34	47.55	5,311,942	-0.78(-1.62%)
Jul 17, 2013	48.75	48.93	47.99	48.33	2,080,261	-0.21(-0.43%)
Jul 16, 2013	48.31	48.62	48.31	48.54	1,059,968	+0.20(+0.42%)
Jul 15, 2013	48.10	48.55	48.08	48.34	1,285,824	+0.45(+0.94%)
Jul 12, 2013	47.58	47.91	47.30	47.88	1,725,055	+0.02(+0.03%)
Jul 11, 2013	48.05	48.10	47.39	47.87	1,476,780	+0.25(+0.53%)
Jul 10, 2013	46.90	47.75	46.90	47.62	2,280,842	+0.81(+1.72%)
Jul 09, 2013	46.31	47.93	45.85	46.81	6,406,881	-2.62(-5.29%)
Jul 08, 2013	49.25	49.61	49.05	49.43	814,567	+0.36(+0.72%)
Jul 05, 2013	48.71	49.10	48.37	49.07	603,190	+0.58(+1.20%)
Jul 03, 2013	48.54	48.76	48.30	48.49	700,791	-0.30(-0.61%)
Jul 02, 2013	48.74	48.97	48.48	48.79	1,241,020	-0.01(-0.02%)
Jul 01, 2013	49.08	49.35	48.76	48.80	1,258,420	-0.14(-0.28%)
Jun 28, 2013	49.29	49.47	48.52	48.93	2,198,892	-0.38(-0.77%)
Jun 27, 2013	49.39	49.74	49.23	49.31	1,141,066	+0.19(+0.39%)
Jun 26, 2013	49.13	49.45	48.66	49.12	889,976	+0.30(+0.61%)
Jun 25, 2013	49.17	49.22	48.48	48.82	1,135,538	-0.02(-0.03%)
Jun 24, 2013	48.78	49.31	48.44	48.84	2,273,312	-0.21(-0.43%)
Jun 21, 2013	49.22	49.82	48.94	49.05	1,603,776	+0.21(+0.43%)
Jun 20, 2013	49.39	49.66	48.79	48.84	1,315,812	-0.87(-1.75%)
Jun 19, 2013	50.16	50.33	49.68	49.71	987,198	-0.40(-0.80%)
Jun 18, 2013	50.21	50.35	49.93	50.11	1,290,638	-0.16(-0.32%)
Jun 17, 2013	50.47	50.65	50.08	50.27	802,374	-0.02(-0.05%)
Jun 14, 2013	50.35	50.91	50.20	50.29	594,426	-0.22(-0.43%)
Jun 13, 2013	49.80	50.58	49.56	50.51	1,079,220	+0.71(+1.44%)
Jun 12, 2013	50.57	50.74	49.80	49.80	1,170,408	-0.44(-0.88%)
Jun 11, 2013	50.34	50.77	50.10	50.24	1,052,525	-0.52(-1.03%)
Jun 10, 2013	50.15	50.92	50.15	50.76	1,164,479	+0.79(+1.58%)
Jun 07, 2013	50.24	50.60	49.84	49.97	1,591,196	+0.11(+0.23%)
Jun 06, 2013	49.47	49.87	49.21	49.86	1,172,841	+0.35(+0.71%)
Jun 05, 2013	50.02	50.04	49.02	49.51	1,494,282	-0.61(-1.22%)
Jun 04, 2013	50.22	50.53	49.88	50.12	1,230,608	-0.10(-0.21%)

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.