Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2006	40.94	41.42	40.94	41.15	905,497	+0.22(+0.53%)
Feb 28, 2006	40.97	41.11	40.58	40.94	1,313,107	-0.04(-0.09%)
Feb 27, 2006	40.96	41.31	40.84	40.97	623,942	-0.11(-0.26%)
Feb 24, 2006	41.28	41.28	40.55	41.08	927,454	-0.39(-0.95%)
Feb 23, 2006	40.92	41.69	40.63	41.48	1,451,302	+0.48(+1.17%)
Feb 22, 2006	41.10	41.42	40.94	41.00	921,771	+0.12(+0.30%)
Feb 21, 2006	40.73	41.01	40.57	40.87	747,801	-0.01(-0.02%)
Feb 17, 2006	41.11	41.17	40.83	40.88	912,988	-0.23(-0.56%)
Feb 16, 2006	40.75	41.17	40.68	41.11	1,807,767	+0.48(+1.18%)
Feb 15, 2006	40.15	40.78	40.11	40.63	982,086	+0.39(+0.96%)
Feb 14, 2006	40.13	40.44	39.92	40.25	1,358,699	+0.02(+0.04%)
Feb 13, 2006	40.11	40.28	39.64	40.23	1,242,073	+0.14(+0.35%)
Feb 10, 2006	40.03	40.25	39.87	40.09	836,917	-0.05(-0.14%)
Feb 09, 2006	39.95	40.46	39.77	40.15	1,314,528	+0.31(+0.78%)
Feb 08, 2006	39.80	40.23	39.48	39.84	2,293,902	+0.91(+2.33%)
Feb 07, 2006	38.85	39.09	38.67	38.93	1,023,415	+0.08(+0.20%)
Feb 06, 2006	39.10	39.20	38.71	38.85	1,197,773	-0.38(-0.97%)
Feb 03, 2006	39.10	39.63	39.06	39.23	1,595,050	-0.14(-0.35%)
Feb 02, 2006	38.69	39.38	38.33	39.37	3,630,128	+0.59(+1.52%)
Feb 01, 2006	38.13	38.84	38.12	38.78	1,537,060	+0.51(+1.34%)
Jan 31, 2006	38.19	38.40	38.09	38.27	1,928,784	-0.07(-0.18%)
Jan 30, 2006	38.98	38.99	37.94	38.34	1,612,486	-0.65(-1.67%)
Jan 27, 2006	39.33	39.42	38.53	38.99	1,970,888	-0.15(-0.38%)
Jan 26, 2006	38.30	39.70	38.89	39.14	2,855,334	+0.84(+2.20%)
Jan 25, 2006	38.40	38.48	38.13	38.30	1,610,161	-0.10(-0.26%)
Jan 24, 2006	37.90	38.71	37.90	38.40	1,612,228	+0.46(+1.20%)
Jan 23, 2006	38.98	39.12	37.78	37.94	2,391,026	-1.08(-2.78%)
Jan 20, 2006	39.53	39.58	38.85	39.02	1,696,436	-0.60(-1.50%)
Jan 19, 2006	40.18	40.22	39.58	39.62	1,275,653	-0.36(-0.91%)
Jan 18, 2006	39.70	40.40	39.67	39.98	972,399	+0.28(+0.70%)
Jan 17, 2006	39.41	39.81	39.41	39.70	891,678	+0.39(+0.98%)
Jan 13, 2006	39.38	39.58	39.12	39.32	1,805,442	+0.04(+0.10%)
Jan 12, 2006	39.43	39.71	39.11	39.28	1,057,770	-0.15(-0.37%)
Jan 11, 2006	39.46	39.58	39.17	39.43	887,416	+0.00(+0.00%)
Jan 10, 2006	40.22	40.22	39.15	39.43	1,631,342	-0.81(-2.00%)
Jan 09, 2006	40.22	40.29	39.77	40.23	937,786	-0.04(-0.10%)
Jan 06, 2006	40.25	40.37	40.01	40.27	1,049,633	+0.31(+0.78%)
Jan 05, 2006	39.87	40.07	39.80	39.96	625,879	+0.05(+0.14%)
Jan 04, 2006	39.80	40.14	39.67	39.91	975,499	+0.16(+0.41%)
Jan 03, 2006	39.98	40.12	39.21	39.74	912,730	-0.12(-0.29%)
Dec 30, 2005	40.03	40.05	39.81	39.86	570,860	-0.29(-0.73%)
Dec 29, 2005	40.18	40.29	40.05	40.15	347,423	+0.05(+0.14%)
Dec 28, 2005	40.38	40.38	39.97	40.10	445,580	-0.13(-0.33%)
Dec 27, 2005	40.56	40.85	40.10	40.23	476,707	-0.33(-0.82%)
Dec 23, 2005	40.69	41.01	40.49	40.56	529,918	-0.02(-0.04%)
Dec 22, 2005	40.41	40.65	40.36	40.58	507,187	+0.19(+0.48%)
Dec 21, 2005	40.49	40.83	40.23	40.39	708,021	-0.12(-0.29%)
Dec 20, 2005	39.99	40.82	39.99	40.50	851,640	+0.48(+1.20%)
Dec 19, 2005	40.32	40.18	39.91	40.02	745,734	-0.30(-0.75%)
Dec 16, 2005	40.40	40.84	40.21	40.32	776,731	-0.07(-0.17%)
Dec 15, 2005	40.66	40.73	40.20	40.39	792,746	-0.26(-0.65%)
Dec 14, 2005	40.63	40.86	40.42	40.66	932,232	+0.03(+0.08%)
Dec 13, 2005	40.10	41.00	40.08	40.63	1,840,313	+0.45(+1.12%)
Dec 12, 2005	40.03	40.26	39.66	40.18	1,152,956	+0.35(+0.87%)
Dec 09, 2005	39.37	40.03	39.30	39.83	992,418	+0.45(+1.14%)
Dec 08, 2005	38.70	39.61	38.56	39.38	1,392,408	+0.64(+1.66%)
Dec 07, 2005	39.18	39.22	38.52	38.74	817,544	-0.59(-1.50%)
Dec 06, 2005	38.77	39.70	38.77	39.33	908,985	+0.43(+1.09%)
Dec 05, 2005	38.98	39.09	38.59	38.90	854,482	-0.43(-1.08%)
Dec 02, 2005	39.14	39.35	38.72	39.33	694,460	-0.19(-0.49%)
Dec 01, 2005	39.02	39.57	38.96	39.52	1,057,512	+0.74(+1.90%)
Nov 30, 2005	39.37	39.40	38.78	38.78	1,018,636	-0.53(-1.36%)
Nov 29, 2005	38.81	39.59	38.33	39.32	1,201,906	+0.51(+1.32%)
Nov 28, 2005	39.03	39.25	38.71	38.81	1,008,046	-0.22(-0.56%)
Nov 25, 2005	38.82	39.45	38.72	39.02	318,880	+0.29(+0.74%)
Nov 23, 2005	38.88	39.07	38.65	38.74	601,598	-0.16(-0.42%)
Nov 22, 2005	38.33	38.98	38.31	38.90	1,034,522	+0.36(+0.94%)
Nov 21, 2005	37.99	38.69	37.93	38.54	1,103,490	+0.47(+1.24%)
Nov 18, 2005	38.33	38.36	37.78	38.06	1,009,337	+0.01(+0.02%)
Nov 17, 2005	37.94	38.13	37.63	38.06	1,078,305	+0.29(+0.78%)
Nov 16, 2005	37.61	37.97	37.49	37.76	923,321	+0.05(+0.14%)
Nov 15, 2005	37.33	38.04	37.23	37.71	1,416,818	+0.38(+1.02%)
Nov 14, 2005	37.96	37.96	37.27	37.33	1,821,844	-0.78(-2.05%)
Nov 11, 2005	38.14	38.29	37.67	38.11	733,981	-0.02(-0.06%)
Nov 10, 2005	37.66	38.27	37.47	38.13	1,285,339	+0.61(+1.63%)
Nov 09, 2005	37.76	37.93	37.40	37.52	987,252	-0.15(-0.39%)
Nov 08, 2005	37.06	37.93	37.05	37.67	2,018,158	+0.61(+1.65%)
Nov 07, 2005	36.93	37.26	36.89	37.06	1,149,728	+0.12(+0.34%)
Nov 04, 2005	36.66	37.01	36.59	36.93	1,583,426	+0.36(+1.00%)
Nov 03, 2005	37.18	37.24	36.43	36.57	1,725,496	-0.29(-0.78%)
Nov 02, 2005	36.78	36.99	36.62	36.86	1,359,473	+0.26(+0.70%)
Nov 01, 2005	36.70	37.16	36.55	36.60	2,937,476	+0.43(+1.20%)
Oct 31, 2005	35.93	36.30	35.62	36.17	1,466,413	+0.16(+0.45%)
Oct 28, 2005	35.73	36.62	35.62	36.00	1,792,010	+0.59(+1.66%)
Oct 27, 2005	35.35	35.72	34.84	35.42	1,537,318	+0.08(+0.22%)
Oct 26, 2005	35.63	35.70	35.14	35.34	2,381,468	-0.28(-0.78%)
Oct 25, 2005	36.17	36.40	35.60	35.62	3,730,739	-0.53(-1.46%)
Oct 24, 2005	36.83	37.04	36.10	36.14	3,158,587	-0.60(-1.62%)
Oct 21, 2005	37.98	37.99	36.71	36.74	2,647,654	-1.22(-3.20%)
Oct 20, 2005	37.32	38.48	37.16	37.95	2,392,834	-0.44(-1.15%)
Oct 19, 2005	38.19	38.40	37.75	38.40	1,066,423	+0.21(+0.55%)
Oct 18, 2005	38.04	38.25	37.86	38.19	1,066,036	+0.15(+0.39%)
Oct 17, 2005	37.89	38.08	37.62	38.04	926,937	+0.02(+0.06%)
Oct 14, 2005	37.48	38.15	37.36	38.02	1,315,819	+0.53(+1.43%)
Oct 13, 2005	37.69	37.74	37.16	37.48	791,584	-0.22(-0.60%)
Oct 12, 2005	37.77	38.11	37.51	37.71	1,704,314	-0.22(-0.59%)
Oct 11, 2005	38.17	38.33	37.78	37.93	944,114	-0.29(-0.75%)
Oct 10, 2005	38.27	38.64	38.07	38.22	924,612	+0.09(+0.22%)
Oct 07, 2005	37.99	38.40	37.99	38.13	835,884	+0.14(+0.37%)
Oct 06, 2005	38.20	38.34	37.80	37.99	1,143,916	-0.28(-0.73%)
Oct 05, 2005	38.53	38.77	38.27	38.27	817,285	-0.32(-0.82%)
Oct 04, 2005	39.02	39.22	38.59	38.59	804,887	-0.30(-0.78%)
Oct 03, 2005	39.09	39.10	38.76	38.89	970,204	-0.24(-0.61%)
Sep 30, 2005	39.49	39.49	38.95	39.13	970,591	-0.36(-0.90%)
Sep 29, 2005	39.28	39.59	38.91	39.49	511,578	+0.22(+0.55%)
Sep 28, 2005	39.45	39.68	39.17	39.27	585,067	-0.17(-0.43%)
Sep 27, 2005	39.36	39.84	39.23	39.44	1,819,520	-0.18(-0.45%)
Sep 26, 2005	39.48	39.87	39.44	39.62	2,501,065	+0.34(+0.87%)
Sep 23, 2005	39.28	39.57	38.88	39.28	975,370	+0.51(+1.32%)
Sep 22, 2005	38.48	38.85	38.30	38.77	988,414	+0.23(+0.60%)
Sep 21, 2005	38.71	38.85	38.43	38.54	1,466,284	-0.28(-0.72%)
Sep 20, 2005	38.86	39.18	38.67	38.81	1,004,688	-0.05(-0.12%)
Sep 19, 2005	39.02	39.06	38.64	38.86	950,830	-0.12(-0.32%)
Sep 16, 2005	39.02	39.15	38.71	38.98	2,593,281	-0.08(-0.20%)
Sep 15, 2005	39.48	39.64	38.96	39.06	1,230,836	-0.39(-0.98%)
Sep 14, 2005	39.84	39.87	39.31	39.45	914,151	-0.43(-1.07%)
Sep 13, 2005	39.87	40.04	39.41	39.87	1,456,726	+0.02(+0.04%)
Sep 12, 2005	39.80	40.13	39.74	39.86	1,060,611	-0.02(-0.04%)
Sep 09, 2005	39.41	40.13	39.37	39.87	1,208,751	+0.44(+1.12%)
Sep 08, 2005	38.91	39.67	38.77	39.43	1,795,884	+0.21(+0.53%)
Sep 07, 2005	39.29	39.36	39.02	39.22	703,759	-0.12(-0.30%)
Sep 06, 2005	39.09	39.34	38.95	39.34	671,471	+0.43(+1.09%)
Sep 02, 2005	38.88	39.19	38.73	38.91	770,015	+0.05(+0.12%)
Sep 01, 2005	38.69	39.05	38.52	38.87	1,173,104	+0.17(+0.44%)
Aug 31, 2005	38.52	38.74	38.26	38.70	1,327,443	+0.05(+0.12%)
Aug 30, 2005	38.91	39.00	38.31	38.65	1,078,693	-0.40(-1.03%)
Aug 29, 2005	38.45	39.07	38.36	39.05	1,061,774	+0.61(+1.59%)
Aug 26, 2005	38.64	38.71	38.40	38.44	699,755	-0.19(-0.50%)
Aug 25, 2005	38.81	38.83	38.48	38.64	849,057	-0.08(-0.20%)
Aug 24, 2005	38.60	38.95	38.59	38.71	804,499	+0.04(+0.10%)
Aug 23, 2005	38.67	38.87	38.53	38.67	942,306	-0.15(-0.40%)
Aug 22, 2005	38.74	39.03	38.64	38.83	776,214	+0.13(+0.34%)
Aug 19, 2005	38.69	39.07	38.60	38.70	1,502,576	+0.39(+1.01%)
Aug 18, 2005	38.46	38.54	37.92	38.31	1,799,372	-0.25(-0.64%)
Aug 17, 2005	38.64	38.83	38.45	38.56	669,662	-0.26(-0.68%)
Aug 16, 2005	38.66	38.91	38.52	38.82	871,143	+0.09(+0.24%)
Aug 15, 2005	38.91	39.13	38.67	38.73	847,249	-0.09(-0.24%)
Aug 12, 2005	38.98	39.01	38.50	38.82	623,555	-0.16(-0.42%)
Aug 11, 2005	38.81	39.37	38.72	38.98	965,683	+0.12(+0.30%)
Aug 10, 2005	38.30	39.06	38.13	38.87	2,595,089	+0.53(+1.39%)
Aug 09, 2005	37.96	38.50	37.84	38.33	1,756,234	+0.23(+0.61%)
Aug 08, 2005	38.04	38.91	37.75	38.10	3,342,115	+1.32(+3.60%)
Aug 05, 2005	36.97	37.24	36.24	36.78	4,265,953	-0.36(-0.96%)
Aug 04, 2005	38.48	38.71	36.92	37.13	4,705,851	-1.57(-4.06%)
Aug 03, 2005	39.88	39.91	38.69	38.71	2,551,306	-1.20(-3.01%)
Aug 02, 2005	40.06	40.51	39.87	39.91	877,471	-0.13(-0.33%)
Aug 01, 2005	39.87	40.39	39.72	40.04	1,061,645	+0.29(+0.72%)
Jul 29, 2005	40.31	40.46	39.64	39.75	813,411	-0.64(-1.59%)
Jul 28, 2005	40.15	40.64	40.15	40.39	824,776	+0.10(+0.25%)
Jul 27, 2005	40.21	40.57	40.21	40.29	868,818	+0.12(+0.31%)
Jul 26, 2005	39.85	40.35	39.49	40.17	928,616	+0.59(+1.49%)
Jul 25, 2005	40.07	40.08	39.29	39.58	806,695	-0.39(-0.97%)
Jul 22, 2005	39.88	40.17	39.50	39.97	946,568	+0.09(+0.21%)
Jul 21, 2005	40.42	40.42	39.57	39.88	918,929	-0.53(-1.32%)
Jul 20, 2005	41.15	41.23	39.93	40.42	1,928,525	-0.92(-2.23%)
Jul 19, 2005	41.18	42.16	41.18	41.34	1,089,025	+0.34(+0.83%)
Jul 18, 2005	40.63	41.23	40.63	41.00	928,745	+0.11(+0.27%)
Jul 15, 2005	40.60	41.16	40.46	40.89	691,102	+0.29(+0.72%)
Jul 14, 2005	40.84	41.00	40.50	40.59	725,199	-0.01(-0.02%)
Jul 13, 2005	40.88	40.89	40.29	40.60	1,246,464	-0.28(-0.68%)
Jul 12, 2005	41.14	41.21	40.73	40.88	564,273	-0.14(-0.34%)
Jul 11, 2005	41.19	41.22	40.78	41.02	754,775	-0.02(-0.04%)
Jul 08, 2005	41.00	41.09	40.74	41.04	469,603	+0.05(+0.11%)
Jul 07, 2005	40.92	41.21	40.44	40.99	979,761	-0.22(-0.54%)
Jul 06, 2005	41.38	41.61	40.85	41.21	901,881	-0.33(-0.78%)
Jul 05, 2005	40.90	41.73	40.60	41.54	1,092,641	+0.43(+1.04%)
Jul 01, 2005	41.25	41.28	40.66	41.11	653,647	-0.13(-0.32%)
Jun 30, 2005	41.45	41.73	41.18	41.25	562,206	-0.12(-0.30%)
Jun 29, 2005	41.56	41.61	41.28	41.37	741,343	-0.14(-0.34%)
Jun 28, 2005	40.96	41.58	40.96	41.51	941,402	+0.59(+1.44%)
Jun 27, 2005	41.02	41.07	40.66	40.92	695,881	-0.09(-0.23%)
Jun 24, 2005	41.43	41.43	41.01	41.01	1,000,296	-0.41(-0.99%)
Jun 23, 2005	41.50	41.80	41.20	41.42	1,175,687	-0.08(-0.19%)
Jun 22, 2005	41.57	41.73	41.19	41.50	1,124,672	-0.04(-0.09%)
Jun 21, 2005	41.59	41.83	41.21	41.54	1,151,665	+20.77(+100.00%)
Jun 20, 2005	20.75	20.82	20.67	20.77	771,823	-0.01(-0.06%)
Jun 17, 2005	20.70	20.94	20.62	20.78	1,322,794	+0.20(+0.99%)
Jun 16, 2005	20.54	20.64	20.50	20.58	549,679	-0.02(-0.09%)
Jun 15, 2005	20.63	20.66	20.49	20.60	903,044	+0.01(+0.03%)
Jun 14, 2005	20.37	20.67	20.37	20.59	961,163	+0.23(+1.12%)
Jun 13, 2005	20.21	20.51	20.21	20.36	806,953	+0.09(+0.45%)
Jun 10, 2005	20.03	20.48	20.03	20.27	729,719	-0.08(-0.37%)
Jun 09, 2005	20.30	20.41	20.28	20.35	753,483	+0.00(+0.00%)
Jun 08, 2005	20.49	20.52	20.21	20.35	1,287,147	-0.14(-0.69%)
Jun 07, 2005	20.32	20.64	20.32	20.49	1,272,424	+0.08(+0.41%)
Jun 06, 2005	20.48	20.51	20.31	20.41	1,514,458	-0.20(-0.95%)
Jun 03, 2005	20.52	20.67	20.52	20.60	703,372	+0.08(+0.41%)
Jun 02, 2005	20.45	20.60	20.38	20.52	653,518	+0.04(+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.