Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	45.20	45.29	44.99	44.99	1,688,324	-0.21(-0.47%)
May 23, 2011	45.03	45.21	44.67	45.20	2,391,775	-0.34(-0.76%)
May 20, 2011	45.28	45.64	45.28	45.54	2,081,163	-0.19(-0.41%)
May 19, 2011	45.79	45.83	45.44	45.73	1,899,195	+0.05(+0.12%)
May 18, 2011	45.40	45.74	45.18	45.67	1,501,381	+0.33(+0.73%)
May 17, 2011	45.06	45.38	44.90	45.35	1,900,275	+0.22(+0.49%)
May 16, 2011	44.74	45.20	44.57	45.13	1,861,593	+0.20(+0.44%)
May 13, 2011	45.12	45.50	44.67	44.93	1,571,461	-0.27(-0.59%)
May 12, 2011	44.60	45.31	44.36	45.20	1,871,775	+0.57(+1.28%)
May 11, 2011	44.62	44.77	44.34	44.63	1,131,333	+0.01(+0.02%)
May 10, 2011	44.61	44.91	44.13	44.62	1,214,835	+0.17(+0.39%)
May 09, 2011	44.33	44.53	43.76	44.45	1,158,471	+0.03(+0.07%)
May 06, 2011	44.14	44.62	44.02	44.41	2,229,381	+0.54(+1.23%)
May 05, 2011	43.66	44.05	43.55	43.87	1,880,472	+0.00(+0.00%)
May 04, 2011	43.66	44.13	43.58	43.87	1,516,114	+0.20(+0.47%)
May 03, 2011	44.08	44.12	43.58	43.67	1,464,994	-0.55(-1.24%)
May 02, 2011	44.29	44.30	44.20	44.22	1,509,238	+0.09(+0.20%)
Apr 29, 2011	43.81	44.18	43.62	44.13	1,897,782	+0.32(+0.73%)
Apr 28, 2011	43.69	43.86	43.59	43.81	1,277,666	+0.12(+0.27%)
Apr 27, 2011	43.53	44.09	43.48	43.69	1,894,716	+0.20(+0.47%)
Apr 26, 2011	43.55	43.80	43.34	43.49	2,695,447	-0.02(-0.05%)
Apr 25, 2011	43.78	43.90	43.30	43.51	1,956,871	-0.75(-1.70%)
Apr 21, 2011	45.53	45.84	44.22	44.27	3,018,003	-1.03(-2.26%)
Apr 20, 2011	46.18	46.18	44.99	45.29	5,331,262	-0.74(-1.60%)
Apr 19, 2011	45.58	46.49	45.41	46.03	2,556,434	+0.42(+0.93%)
Apr 18, 2011	45.33	45.61	44.88	45.60	1,746,125	-0.08(-0.17%)
Apr 15, 2011	45.55	46.03	45.35	45.68	1,791,201	+0.47(+1.04%)
Apr 14, 2011	44.96	45.33	44.81	45.21	1,728,585	+0.13(+0.30%)
Apr 13, 2011	45.40	45.40	45.00	45.08	1,454,860	-0.26(-0.57%)
Apr 12, 2011	45.11	45.54	45.11	45.34	1,058,397	+0.11(+0.24%)
Apr 11, 2011	45.36	45.73	45.09	45.23	886,157	-0.16(-0.36%)
Apr 08, 2011	45.79	45.84	45.12	45.39	1,193,761	-0.20(-0.43%)
Apr 07, 2011	45.65	45.93	45.43	45.59	1,569,309	-0.18(-0.39%)
Apr 06, 2011	45.61	46.08	45.58	45.77	1,379,094	+0.38(+0.84%)
Apr 05, 2011	45.17	45.66	44.95	45.39	1,616,943	+0.17(+0.38%)
Apr 04, 2011	45.00	45.22	44.85	45.21	900,068	+0.25(+0.56%)
Apr 01, 2011	45.18	45.40	44.92	44.96	1,529,708	-0.14(-0.31%)
Mar 31, 2011	44.64	45.15	44.52	45.10	1,994,371	+0.29(+0.65%)
Mar 30, 2011	44.64	45.01	44.46	44.81	1,966,937	+0.30(+0.68%)
Mar 29, 2011	43.70	44.66	43.44	44.51	3,764,253	+1.73(+4.04%)
Mar 28, 2011	42.81	43.13	42.72	42.78	1,216,621	-0.03(-0.07%)
Mar 25, 2011	42.70	42.99	42.50	42.81	1,515,077	+0.16(+0.38%)
Mar 24, 2011	42.09	42.74	41.97	42.65	1,485,501	+0.63(+1.49%)
Mar 23, 2011	41.92	42.31	41.71	42.02	1,077,396	-0.04(-0.09%)
Mar 22, 2011	42.09	42.52	42.04	42.06	749,107	+0.07(+0.17%)
Mar 21, 2011	41.99	42.20	41.95	41.99	1,514,789	+0.00(+0.00%)
Mar 18, 2011	42.51	42.67	41.62	41.99	3,316,975	-0.36(-0.85%)
Mar 17, 2011	42.81	42.89	42.24	42.35	1,256,443	+0.09(+0.20%)
Mar 16, 2011	42.99	43.17	41.99	42.27	2,319,784	-0.88(-2.03%)
Mar 15, 2011	42.93	43.42	42.92	43.14	3,039,804	-0.81(-1.85%)
Mar 14, 2011	44.46	44.56	43.77	43.95	1,682,067	-0.89(-1.99%)
Mar 11, 2011	44.11	44.90	44.11	44.85	1,673,205	+0.47(+1.06%)
Mar 10, 2011	44.60	44.70	44.17	44.38	1,989,103	-0.51(-1.13%)
Mar 09, 2011	44.67	45.08	44.65	44.88	1,575,475	+0.08(+0.17%)
Mar 08, 2011	43.99	44.95	43.92	44.81	3,623,622	+0.88(+2.01%)
Mar 07, 2011	44.39	44.63	43.76	43.92	2,183,050	-0.38(-0.85%)
Mar 04, 2011	44.09	44.48	43.83	44.30	3,344,302	+0.28(+0.64%)
Mar 03, 2011	43.80	44.21	43.57	44.02	3,037,585	+0.08(+0.18%)
Mar 02, 2011	43.94	44.10	43.52	43.94	1,990,805	-0.07(-0.16%)
Mar 01, 2011	44.40	44.56	43.88	44.01	1,862,615	-0.34(-0.76%)
Feb 28, 2011	44.41	44.63	44.14	44.35	2,542,677	+0.06(+0.14%)
Feb 25, 2011	44.15	44.35	43.99	44.28	2,576,881	+0.23(+0.51%)
Feb 24, 2011	44.10	44.39	43.81	44.06	2,746,547	-0.22(-0.49%)
Feb 23, 2011	43.85	44.37	43.76	44.27	2,761,548	+0.37(+0.84%)
Feb 22, 2011	44.42	44.76	43.80	43.91	1,242,044	-1.07(-2.38%)
Feb 18, 2011	44.56	45.13	44.52	44.98	1,313,615	+0.22(+0.49%)
Feb 17, 2011	44.53	44.81	44.24	44.76	1,185,990	+0.02(+0.05%)
Feb 16, 2011	44.51	44.88	44.38	44.74	2,416,785	+0.40(+0.90%)
Feb 15, 2011	44.72	44.72	44.08	44.34	3,044,693	-0.41(-0.91%)
Feb 14, 2011	44.90	44.90	44.20	44.74	1,739,150	-0.18(-0.40%)
Feb 11, 2011	44.45	45.13	44.18	44.92	2,422,378	+0.39(+0.88%)
Feb 10, 2011	44.90	45.19	44.33	44.53	3,360,690	-0.45(-0.99%)
Feb 09, 2011	45.60	45.60	44.82	44.98	2,725,818	-0.66(-1.44%)
Feb 08, 2011	45.89	46.04	45.53	45.63	1,947,263	-0.13(-0.29%)
Feb 07, 2011	46.06	46.19	45.70	45.77	2,196,086	-0.31(-0.68%)
Feb 04, 2011	45.57	46.10	45.35	46.08	2,373,599	+0.51(+1.11%)
Feb 03, 2011	44.73	46.10	44.56	45.57	3,057,837	+0.72(+1.60%)
Feb 02, 2011	44.26	44.99	44.17	44.85	4,025,398	+0.31(+0.70%)
Feb 01, 2011	44.51	45.15	44.42	44.54	20,358,742	+0.04(+0.09%)
Jan 31, 2011	45.05	45.52	44.44	44.50	2,750,035	-0.32(-0.71%)
Jan 28, 2011	45.38	45.42	44.59	44.82	2,424,065	-0.48(-1.07%)
Jan 27, 2011	45.10	45.51	45.05	45.31	3,139,315	+0.22(+0.49%)
Jan 26, 2011	45.24	45.45	44.75	45.09	4,111,559	+1.11(+2.52%)
Jan 25, 2011	42.80	44.67	42.62	43.98	6,015,129	+1.65(+3.90%)
Jan 24, 2011	42.74	43.11	42.24	42.33	2,481,342	-0.27(-0.62%)
Jan 21, 2011	42.66	42.70	42.17	42.59	2,151,744	+0.20(+0.48%)
Jan 20, 2011	41.92	42.65	41.86	42.39	1,455,184	+0.52(+1.25%)
Jan 19, 2011	42.65	42.70	41.70	41.87	1,360,755	-0.69(-1.62%)
Jan 18, 2011	42.78	42.85	42.27	42.56	2,058,801	-0.14(-0.33%)
Jan 14, 2011	42.94	42.94	42.58	42.70	1,369,826	-0.41(-0.96%)
Jan 13, 2011	42.89	43.12	42.67	43.11	1,071,652	+0.13(+0.31%)
Jan 12, 2011	42.85	43.06	42.41	42.98	1,291,088	+0.37(+0.86%)
Jan 11, 2011	41.95	42.71	41.90	42.61	1,255,709	+0.70(+1.68%)
Jan 10, 2011	41.49	42.03	41.31	41.91	1,571,134	+0.39(+0.94%)
Jan 07, 2011	42.30	42.45	41.14	41.52	2,893,339	-1.22(-2.85%)
Jan 06, 2011	43.14	43.48	42.56	42.74	1,457,195	-0.55(-1.28%)
Jan 05, 2011	42.53	43.34	42.53	43.29	1,746,132	+0.70(+1.65%)
Jan 04, 2011	42.82	43.02	42.44	42.59	1,427,728	-0.06(-0.15%)
Jan 03, 2011	42.32	43.13	42.31	42.65	1,569,550	+0.55(+1.32%)
Dec 31, 2010	42.25	42.36	42.03	42.10	800,144	-0.16(-0.39%)
Dec 30, 2010	42.07	42.40	42.07	42.26	938,184	+0.07(+0.17%)
Dec 29, 2010	42.39	42.58	42.18	42.19	724,706	-0.20(-0.48%)
Dec 28, 2010	42.46	42.66	42.16	42.39	471,324	-0.02(-0.06%)
Dec 27, 2010	42.42	42.62	42.38	42.42	448,685	-0.12(-0.29%)
Dec 23, 2010	42.62	42.78	42.43	42.54	545,509	-0.03(-0.07%)
Dec 22, 2010	42.57	42.81	42.49	42.57	1,046,558	+0.04(+0.09%)
Dec 21, 2010	42.66	42.85	42.30	42.53	1,326,125	+0.05(+0.13%)
Dec 20, 2010	42.27	42.63	42.02	42.48	1,242,508	+0.19(+0.44%)
Dec 17, 2010	41.93	42.53	41.84	42.29	2,746,335	+0.32(+0.76%)
Dec 16, 2010	41.25	42.27	41.12	41.97	1,861,884	+0.75(+1.82%)
Dec 15, 2010	40.43	41.46	40.36	41.22	2,471,205	+0.66(+1.63%)
Dec 14, 2010	39.75	40.61	39.73	40.56	1,928,384	+0.80(+2.00%)
Dec 13, 2010	39.98	39.98	39.54	39.76	1,561,254	-0.08(-0.20%)
Dec 10, 2010	39.30	39.98	39.30	39.84	2,327,519	+0.62(+1.59%)
Dec 09, 2010	39.26	39.49	39.02	39.22	883,836	+0.16(+0.40%)
Dec 08, 2010	39.20	39.41	39.02	39.06	933,834	-0.12(-0.30%)
Dec 07, 2010	39.27	39.48	39.13	39.18	1,362,078	+0.10(+0.26%)
Dec 06, 2010	38.79	39.27	38.77	39.08	1,226,336	+0.00(+0.00%)
Dec 03, 2010	39.43	39.54	38.90	39.08	1,458,745	-0.37(-0.93%)
Dec 02, 2010	39.23	39.90	39.06	39.44	1,721,491	+0.16(+0.40%)
Dec 01, 2010	38.95	39.43	38.94	39.29	2,585,531	+0.82(+2.13%)
Nov 30, 2010	38.12	38.84	38.12	38.47	1,340,438	-0.13(-0.34%)
Nov 29, 2010	38.42	38.75	38.29	38.60	1,354,812	-0.07(-0.18%)
Nov 26, 2010	38.65	39.02	38.61	38.67	436,564	-0.30(-0.78%)
Nov 24, 2010	38.92	38.98	38.98	38.98	1,153,328	+0.14(+0.36%)
Nov 23, 2010	38.95	39.14	38.67	38.84	1,401,643	-0.61(-1.54%)
Nov 22, 2010	39.42	39.59	39.08	39.44	846,586	-0.11(-0.28%)
Nov 19, 2010	39.69	39.92	39.42	39.55	1,193,973	-0.18(-0.45%)
Nov 18, 2010	39.54	40.31	39.46	39.73	1,153,127	+0.40(+1.01%)
Nov 17, 2010	39.11	39.62	39.10	39.34	995,495	+0.24(+0.62%)
Nov 16, 2010	39.64	39.83	38.90	39.09	1,606,946	-0.69(-1.74%)
Nov 15, 2010	39.95	40.22	39.79	39.79	724,809	-0.02(-0.04%)
Nov 12, 2010	40.31	40.49	39.73	39.80	1,098,508	-0.79(-1.94%)
Nov 11, 2010	40.24	40.65	40.23	40.59	1,058,285	+0.08(+0.19%)
Nov 10, 2010	40.47	40.55	40.08	40.51	1,343,348	+0.00(+0.00%)
Nov 09, 2010	40.64	40.90	40.41	40.51	850,696	-0.19(-0.46%)
Nov 08, 2010	40.48	40.72	40.42	40.70	854,418	+0.12(+0.31%)
Nov 05, 2010	40.22	40.62	40.05	40.58	1,249,097	+0.37(+0.91%)
Nov 04, 2010	40.07	40.35	39.90	40.21	1,152,891	+0.55(+1.40%)
Nov 03, 2010	39.44	39.91	39.15	39.66	2,028,260	+0.36(+0.91%)
Nov 02, 2010	38.84	39.36	38.75	39.30	903,288	+0.79(+2.05%)
Nov 01, 2010	38.43	38.78	38.16	38.51	944,700	+0.18(+0.47%)
Oct 29, 2010	38.03	38.41	38.03	38.33	1,523,807	+0.22(+0.57%)
Oct 28, 2010	38.75	38.95	38.00	38.11	1,852,826	-0.46(-1.19%)
Oct 27, 2010	38.54	38.79	38.31	38.57	2,257,026	+0.03(+0.08%)
Oct 25, 2010	38.27	38.74	38.26	38.54	1,712,191	+0.30(+0.78%)
Oct 22, 2010	37.27	38.28	37.25	38.24	2,503,006	+0.97(+2.59%)
Oct 21, 2010	37.45	37.45	36.47	37.28	4,398,761	+0.00(+0.00%)
Oct 20, 2010	39.73	39.78	37.20	37.28	7,905,888	-1.79(-4.57%)
Oct 19, 2010	39.55	40.10	38.93	39.06	2,599,207	-1.16(-2.89%)
Oct 18, 2010	39.34	40.26	39.18	40.22	1,718,199	+0.96(+2.44%)
Oct 15, 2010	39.20	39.48	38.90	39.27	1,663,544	+0.29(+0.74%)
Oct 14, 2010	39.33	39.58	38.63	38.98	1,775,348	-0.51(-1.28%)
Oct 13, 2010	39.53	39.84	39.47	39.48	1,244,091	+0.02(+0.04%)
Oct 12, 2010	39.28	39.58	39.16	39.47	619,211	+0.10(+0.26%)
Oct 11, 2010	39.29	39.66	39.15	39.37	746,352	+0.04(+0.10%)
Oct 08, 2010	39.33	39.41	38.93	39.33	995,408	+0.15(+0.38%)
Oct 07, 2010	39.52	39.69	38.95	39.18	1,722,386	-0.30(-0.77%)
Oct 06, 2010	39.45	39.57	39.27	39.48	1,507,611	-0.03(-0.08%)
Oct 05, 2010	38.92	39.55	38.88	39.52	1,223,644	+0.92(+2.38%)
Oct 04, 2010	38.92	39.16	38.46	38.59	1,288,208	-0.51(-1.30%)
Oct 01, 2010	39.10	39.75	38.95	39.10	1,514,180	-0.26(-0.67%)
Sep 30, 2010	39.37	39.44	38.73	39.36	3,333	+0.74(+1.91%)
Sep 29, 2010	38.77	38.92	38.60	38.63	1,008,126	-0.15(-0.38%)
Sep 28, 2010	37.94	38.81	37.80	38.77	1,312,705	+0.92(+2.43%)
Sep 27, 2010	38.24	38.24	37.64	37.86	682,872	-0.40(-1.04%)
Sep 24, 2010	38.19	38.41	38.00	38.25	1,258,650	+0.28(+0.74%)
Sep 23, 2010	37.97	38.47	37.78	37.97	137	-0.12(-0.31%)
Sep 22, 2010	38.18	38.38	38.07	38.09	1,399,514	-0.10(-0.26%)
Sep 21, 2010	38.57	38.88	38.10	38.19	2,098,868	-0.51(-1.31%)
Sep 20, 2010	37.58	38.84	37.58	38.70	1,645,203	+1.12(+2.98%)
Sep 17, 2010	37.58	37.61	37.26	37.58	1,907,338	-0.12(-0.33%)
Sep 15, 2010	36.83	37.70	36.77	37.70	1,371,414	+0.74(+2.00%)
Sep 14, 2010	36.57	37.15	36.54	36.96	1,179,878	+0.36(+0.98%)
Sep 13, 2010	37.33	37.34	36.42	36.60	1,941,833	-0.56(-1.51%)
Sep 10, 2010	36.23	37.33	36.19	37.16	2,312,975	+0.88(+2.42%)
Sep 09, 2010	35.67	36.33	35.56	36.28	1,963,516	+0.90(+2.55%)
Sep 08, 2010	35.54	35.77	35.32	35.38	2,839,015	-0.07(-0.20%)
Sep 07, 2010	35.55	35.95	35.44	35.45	204	-0.30(-0.85%)
Sep 03, 2010	35.20	35.78	35.18	35.75	2,250,846	+0.72(+2.07%)
Sep 02, 2010	34.91	35.11	34.79	35.03	281	+0.06(+0.18%)
Sep 01, 2010	34.13	35.02	34.13	34.97	1,685,409	+1.06(+3.12%)
Aug 31, 2010	33.86	34.47	33.77	33.91	6,841	-0.62(-1.78%)
Aug 30, 2010	34.76	34.94	34.52	34.52	1,381,709	-0.23(-0.67%)
Aug 27, 2010	34.76	35.09	34.34	34.76	1,774,747	-0.28(-0.80%)
Aug 26, 2010	35.04	35.46	34.79	35.04	128	-0.29(-0.82%)
Aug 25, 2010	35.01	35.47	34.95	35.33	1,749,007	+0.20(+0.58%)
Aug 24, 2010	35.62	35.73	34.98	35.12	255	-0.83(-2.32%)
Aug 23, 2010	36.24	36.63	35.90	35.96	1,082,136	-0.15(-0.41%)
Aug 20, 2010	35.73	36.20	35.73	36.10	1,261,385	+0.09(+0.26%)
Aug 19, 2010	36.86	37.00	35.98	36.01	255	-1.06(-2.86%)
Aug 18, 2010	37.06	37.19	36.81	37.07	911,284	-0.06(-0.17%)
Aug 17, 2010	36.97	37.25	36.77	37.13	1,421,093	+0.48(+1.32%)
Aug 16, 2010	36.62	36.84	36.30	36.65	1,257,329	-0.22(-0.59%)
Aug 13, 2010	36.87	37.12	36.64	36.87	1,121,895	-0.04(-0.11%)
Aug 12, 2010	36.32	37.13	36.15	36.91	1,388,043	+0.05(+0.15%)
Aug 11, 2010	37.61	37.61	36.62	36.85	204	-1.14(-2.99%)
Aug 10, 2010	37.47	38.13	37.29	37.99	1,641,055	+0.33(+0.87%)
Aug 09, 2010	37.51	37.78	37.47	37.66	1,141,410	+0.21(+0.56%)
Aug 06, 2010	37.45	37.51	36.99	37.45	1,632,425	-0.07(-0.19%)
Aug 05, 2010	37.47	37.52	36.98	37.52	1,347,822	-0.06(-0.17%)
Aug 04, 2010	36.90	37.69	36.89	37.58	1,900,394	+0.63(+1.71%)
Aug 03, 2010	37.22	37.58	36.90	36.95	2,905,774	-0.51(-1.35%)
Aug 02, 2010	36.98	37.52	36.73	37.46	2,318,870	+0.88(+2.40%)
Jul 30, 2010	36.58	36.68	35.73	36.58	2,730,097	+0.53(+1.47%)
Jul 29, 2010	36.35	36.77	35.84	36.05	2,883,530	-0.10(-0.28%)
Jul 28, 2010	36.15	36.32	35.57	36.15	152	+0.21(+0.58%)
Jul 27, 2010	35.94	36.23	35.47	35.94	204	+0.40(+1.14%)
Jul 26, 2010	35.01	35.59	34.87	35.54	2,546,776	+0.73(+2.10%)
Jul 23, 2010	34.67	35.14	34.55	34.80	3,931,883	+0.12(+0.34%)
Jul 22, 2010	36.67	36.67	34.21	34.69	256	-1.67(-4.58%)
Jul 21, 2010	36.13	37.24	35.83	36.35	6,925,431	-2.53(-6.51%)
Jul 20, 2010	38.88	38.91	37.99	38.88	2,028,450	+0.41(+1.07%)
Jul 19, 2010	38.37	38.82	38.15	38.47	1,487,204	+0.10(+0.26%)
Jul 16, 2010	38.37	39.32	38.23	38.37	1,160,283	-1.10(-2.78%)
Jul 15, 2010	39.33	39.79	39.03	39.47	985,171	+0.08(+0.20%)
Jul 14, 2010	39.19	39.61	38.94	39.39	1,091,325	+0.07(+0.18%)
Jul 13, 2010	38.71	39.37	38.50	39.32	1,473,512	+0.81(+2.10%)
Jul 12, 2010	38.63	38.84	38.33	38.51	1,600,319	-0.20(-0.52%)
Jul 09, 2010	38.71	38.88	38.45	38.71	1,197,186	-0.12(-0.30%)
Jul 08, 2010	38.88	39.13	38.66	38.83	1,230,174	+0.09(+0.22%)
Jul 07, 2010	38.19	38.78	37.94	38.74	1,899,616	+0.67(+1.76%)
Jul 06, 2010	38.69	38.69	37.86	38.07	957	-0.23(-0.59%)
Jul 02, 2010	38.30	38.55	38.05	38.30	1,440,562	-0.09(-0.22%)
Jul 01, 2010	38.52	38.52	37.78	38.38	2,393,350	-0.28(-0.72%)
Jun 30, 2010	38.76	39.11	38.59	38.66	409	-0.24(-0.62%)
Jun 29, 2010	38.91	39.34	38.75	38.91	128	-0.51(-1.30%)
Jun 25, 2010	39.42	39.84	39.12	39.42	3,001,267	+0.12(+0.32%)
Jun 24, 2010	39.89	40.19	39.18	39.29	2,002,873	-0.78(-1.96%)
Jun 23, 2010	40.48	40.55	39.95	40.08	1,635,185	-0.43(-1.05%)
Jun 22, 2010	41.27	41.49	40.47	40.51	1,799,187	-0.74(-1.79%)
Jun 21, 2010	41.51	41.52	41.00	41.24	1,838,070	+0.00(+0.00%)
Jun 18, 2010	41.24	41.66	41.18	41.24	1,434,465	-0.26(-0.62%)
Jun 17, 2010	41.83	41.94	41.27	41.50	1,585,514	-0.18(-0.43%)
Jun 16, 2010	41.38	41.84	41.38	41.68	1,974,449	-0.03(-0.07%)
Jun 15, 2010	41.37	41.75	41.31	41.71	1,733,042	+0.61(+1.47%)
Jun 14, 2010	41.21	41.37	41.08	41.10	1,528,780	+0.11(+0.27%)
Jun 11, 2010	40.59	41.07	40.51	41.00	1,601,445	+0.15(+0.36%)
Jun 10, 2010	40.74	40.98	40.65	40.85	1,813,602	+0.58(+1.45%)
Jun 09, 2010	40.50	40.79	40.17	40.27	1,739,345	+0.01(+0.02%)
Jun 08, 2010	40.27	40.59	39.78	40.26	1,752,335	+0.01(+0.02%)
Jun 07, 2010	40.29	40.83	40.03	40.25	2,016,034	+0.22(+0.54%)
Jun 04, 2010	40.03	40.87	39.87	40.03	1,885,379	-1.09(-2.64%)
Jun 03, 2010	40.88	41.27	40.86	41.12	1,736,784	+0.30(+0.74%)
Jun 02, 2010	40.10	40.82	40.07	40.82	1,585,705	+0.78(+1.94%)

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.