Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	39.88	40.43	39.59	40.43	1,736,506	+0.47(+1.18%)
May 28, 2009	40.02	40.48	39.71	39.96	1,221,142	+0.26(+0.64%)
May 27, 2009	40.04	40.26	39.69	39.70	1,299,333	-0.28(-0.70%)
May 26, 2009	38.98	40.08	38.54	39.98	1,343,928	+1.12(+2.89%)
May 22, 2009	39.01	39.35	38.62	38.86	972,801	-0.02(-0.06%)
May 21, 2009	39.62	39.67	38.74	38.88	1,404,230	-0.80(-2.01%)
May 20, 2009	40.40	40.46	39.59	39.68	1,890,018	-0.39(-0.97%)
May 19, 2009	40.42	40.62	39.82	40.07	2,134,318	+0.54(+1.37%)
May 18, 2009	39.24	39.53	38.53	39.53	1,697,299	+0.50(+1.29%)
May 15, 2009	40.12	40.12	38.81	39.02	1,877,817	-1.15(-2.87%)
May 14, 2009	40.00	40.34	39.49	40.18	1,277,830	+0.23(+0.58%)
May 13, 2009	40.22	40.59	39.78	39.94	1,214,578	-0.60(-1.47%)
May 12, 2009	40.45	40.99	40.31	40.54	2,009,027	+0.09(+0.23%)
May 11, 2009	40.36	40.74	39.92	40.45	1,537,153	+0.00(+0.00%)
May 08, 2009	40.46	41.04	40.19	40.45	1,467,074	+0.15(+0.37%)
May 07, 2009	40.08	40.82	39.91	40.30	1,617,071	+0.41(+1.03%)
May 06, 2009	40.24	40.37	39.50	39.89	1,283,062	-0.06(-0.15%)
May 05, 2009	39.26	40.05	38.91	39.95	1,714,353	+0.54(+1.38%)
May 04, 2009	39.09	39.41	39.05	39.41	1,697,337	+0.31(+0.79%)
May 01, 2009	39.79	39.98	38.58	39.10	1,827,309	-0.64(-1.62%)
Apr 30, 2009	38.40	40.77	38.40	39.74	2,209,792	-0.07(-0.18%)
Apr 29, 2009	40.10	40.39	39.57	39.81	1,723,897	-0.23(-0.58%)
Apr 28, 2009	39.98	40.70	39.84	40.05	1,986,871	+0.03(+0.08%)
Apr 27, 2009	39.05	40.31	38.82	40.01	2,310,047	+1.12(+2.89%)
Apr 24, 2009	39.33	39.54	38.71	38.89	1,315,637	-0.11(-0.28%)
Apr 23, 2009	40.62	40.76	38.73	39.00	3,154,493	-1.63(-4.00%)
Apr 22, 2009	40.35	40.91	40.21	40.63	3,184,807	-0.71(-1.72%)
Apr 21, 2009	39.95	42.16	39.80	41.34	4,865,175	+2.24(+5.72%)
Apr 20, 2009	38.56	39.29	38.43	39.10	2,208,851	+0.18(+0.46%)
Apr 17, 2009	38.41	39.10	38.23	38.92	1,920,306	+0.67(+1.76%)
Apr 16, 2009	38.25	38.41	37.71	38.25	1,018,134	+0.21(+0.55%)
Apr 15, 2009	37.60	38.11	37.40	38.04	1,577,410	+0.36(+0.97%)
Apr 14, 2009	37.36	37.91	37.16	37.68	1,270,109	+0.02(+0.04%)
Apr 13, 2009	37.42	37.81	37.21	37.66	1,012,895	+0.09(+0.25%)
Apr 09, 2009	37.49	37.69	37.00	37.57	1,002,103	+0.74(+2.02%)
Apr 08, 2009	36.98	37.31	36.33	36.82	967,991	+0.04(+0.11%)
Apr 07, 2009	36.49	37.18	36.25	36.79	1,199,272	-0.22(-0.61%)
Apr 06, 2009	36.78	37.68	36.62	37.01	1,249,184	+0.01(+0.02%)
Apr 03, 2009	37.21	37.41	36.36	37.00	1,126,606	-0.29(-0.79%)
Apr 02, 2009	37.21	37.92	36.82	37.30	1,490,523	+0.63(+1.71%)
Apr 01, 2009	36.43	36.75	35.75	36.67	1,259,267	-0.09(-0.25%)
Mar 31, 2009	36.39	37.40	36.37	36.76	1,399,352	+0.34(+0.94%)
Mar 30, 2009	35.60	36.55	35.36	36.42	1,541,104	-0.13(-0.36%)
Mar 26, 2009	36.32	36.74	35.97	36.55	2,286,580	+0.34(+0.94%)
Mar 25, 2009	35.76	36.53	35.66	36.21	1,885,839	+0.47(+1.32%)
Mar 24, 2009	35.38	36.13	35.21	35.74	1,619,646	+0.04(+0.11%)
Mar 23, 2009	34.99	35.70	34.90	35.70	1,480,919	+0.84(+2.42%)
Mar 20, 2009	34.49	35.24	34.42	34.86	3,094,913	+0.51(+1.49%)
Mar 19, 2009	35.26	35.65	34.11	34.35	1,850,081	-0.89(-2.52%)
Mar 18, 2009	35.48	36.04	34.97	35.23	2,262,554	-0.20(-0.58%)
Mar 17, 2009	35.69	35.87	34.76	35.44	2,264,310	-0.18(-0.50%)
Mar 16, 2009	36.18	36.53	35.51	35.62	1,928,343	-0.31(-0.86%)
Mar 13, 2009	35.59	36.06	35.19	35.93	0	+0.30(+0.85%)
Mar 12, 2009	34.23	35.65	34.04	35.62	1,756,771	+1.40(+4.10%)
Mar 11, 2009	34.93	35.52	34.15	34.22	1,413,883	-0.57(-1.62%)
Mar 10, 2009	33.83	34.84	33.65	34.79	2,090,920	+1.14(+3.38%)
Mar 09, 2009	33.94	34.31	33.38	33.65	1,840,743	-0.74(-2.14%)
Mar 06, 2009	33.17	34.39	32.80	34.39	0	-0.48(-1.38%)
Mar 05, 2009	35.15	35.51	34.65	34.87	2,022,196	-0.98(-2.72%)
Mar 04, 2009	35.17	36.51	35.10	35.84	2,002,382	+1.02(+2.94%)
Mar 02, 2009	34.87	35.48	34.80	34.82	2,568,439	-0.67(-1.88%)
Feb 27, 2009	36.73	37.09	35.40	35.48	0	-1.78(-4.78%)
Feb 26, 2009	39.54	39.54	37.23	37.27	2,372,265	-1.83(-4.67%)
Feb 25, 2009	39.51	39.94	38.87	39.09	1,865,899	-0.67(-1.67%)
Feb 24, 2009	38.98	39.87	38.73	39.76	2,268,111	+1.07(+2.76%)
Feb 23, 2009	39.87	39.87	38.45	38.69	2,573,316	-0.93(-2.35%)
Feb 20, 2009	38.78	39.74	38.56	39.62	0	+0.25(+0.63%)
Feb 19, 2009	39.30	39.75	39.02	39.37	1,633,117	+0.25(+0.63%)
Feb 18, 2009	39.27	39.46	38.78	39.12	1,626,689	+0.01(+0.02%)
Feb 17, 2009	39.05	39.48	38.75	39.12	1,442,238	-1.17(-2.90%)
Feb 13, 2009	39.68	40.57	39.29	40.29	2,491,426	+0.70(+1.76%)
Feb 12, 2009	37.17	39.59	35.94	39.59	3,266,931	-0.04(-0.10%)
Feb 11, 2009	40.22	40.62	38.67	39.63	1,615,655	+0.43(+1.11%)
Feb 10, 2009	40.24	40.35	39.05	39.19	2,852,423	-1.16(-2.88%)
Feb 09, 2009	40.27	40.47	39.70	40.35	1,705,472	-0.03(-0.08%)
Feb 06, 2009	39.46	40.46	39.40	40.39	2,306,169	+0.70(+1.78%)
Feb 05, 2009	38.93	39.82	38.71	39.68	2,163,065	+0.66(+1.69%)
Feb 04, 2009	39.22	39.63	38.74	39.02	3,181,258	-0.18(-0.45%)
Feb 03, 2009	38.91	39.41	38.47	39.20	1,735,274	+0.45(+1.16%)
Feb 02, 2009	38.16	38.88	37.55	38.75	1,509,010	+0.54(+1.42%)
Jan 30, 2009	38.29	38.61	37.85	38.21	0	-0.40(-1.04%)
Jan 29, 2009	39.29	39.53	38.30	38.61	2,280,675	-1.07(-2.69%)
Jan 28, 2009	39.76	39.84	38.71	39.68	2,470,234	+0.34(+0.87%)
Jan 27, 2009	39.94	39.94	39.08	39.34	2,149,175	-0.28(-0.70%)
Jan 26, 2009	38.91	39.67	37.67	39.62	6,158,180	+3.55(+9.85%)
Jan 23, 2009	36.20	36.63	35.60	36.07	2,777,619	-0.59(-1.61%)
Jan 22, 2009	36.71	37.08	36.04	36.65	1,320,009	-0.43(-1.15%)
Jan 21, 2009	36.51	37.13	36.11	37.08	1,647,173	+0.90(+2.48%)
Jan 20, 2009	37.56	38.00	36.16	36.18	1,328,275	-1.54(-4.08%)
Jan 16, 2009	37.06	37.90	36.79	37.72	0	+1.01(+2.74%)
Jan 15, 2009	36.55	36.96	36.00	36.72	1,942,654	+0.12(+0.32%)
Jan 14, 2009	36.96	37.18	36.43	36.60	1,314,122	-0.84(-2.23%)
Jan 13, 2009	36.77	37.71	36.65	37.44	1,757,548	+0.57(+1.55%)
Jan 12, 2009	36.69	37.21	36.68	36.86	1,302,576	-0.32(-0.85%)
Jan 09, 2009	37.65	37.77	36.74	37.18	1,724,371	-0.70(-1.84%)
Jan 08, 2009	37.85	38.09	37.25	37.88	2,185,854	-0.22(-0.57%)
Jan 07, 2009	37.15	38.32	36.77	38.09	2,644,707	+0.54(+1.44%)
Jan 06, 2009	38.23	38.40	36.51	37.55	5,551,763	-2.35(-5.88%)
Jan 05, 2009	40.90	40.90	39.43	39.90	2,488,603	-1.03(-2.52%)
Jan 02, 2009	40.63	41.02	39.63	40.93	0	+0.74(+1.83%)
Jan 01, 2009	39.88	40.35	39.39	40.19	0	+0.00(+0.00%)
Dec 31, 2008	39.88	40.35	39.39	40.19	1,820,227	+0.07(+0.17%)
Dec 30, 2008	39.02	40.12	38.99	40.12	1,285,364	+1.31(+3.37%)
Dec 29, 2008	38.81	39.20	38.43	38.81	1,659,759	-0.04(-0.10%)
Dec 26, 2008	38.34	38.98	38.18	38.85	0	+0.72(+1.89%)
Dec 24, 2008	38.33	38.61	37.62	38.13	649,096	-0.03(-0.08%)
Dec 23, 2008	39.38	39.56	38.02	38.16	1,471,663	-0.95(-2.43%)
Dec 22, 2008	38.78	39.24	38.39	39.12	1,690,385	+0.28(+0.72%)
Dec 19, 2008	38.76	39.17	37.65	38.84	2,299,193	+0.25(+0.64%)
Dec 18, 2008	38.29	39.17	37.92	38.59	1,827,282	+0.33(+0.85%)
Dec 17, 2008	38.00	38.51	37.50	38.26	1,583,969	-0.01(-0.02%)
Dec 16, 2008	37.03	38.36	36.49	38.27	2,196,440	+1.66(+4.53%)
Dec 15, 2008	36.75	37.16	35.67	36.62	1,649,234	-0.02(-0.04%)
Dec 12, 2008	35.39	36.64	35.39	36.63	0	+0.54(+1.50%)
Dec 11, 2008	35.96	36.97	35.76	36.09	1,459,254	-0.10(-0.28%)
Dec 10, 2008	36.41	37.02	35.73	36.19	1,659,889	-0.08(-0.21%)
Dec 09, 2008	36.41	37.27	36.17	36.27	1,408,217	-0.29(-0.80%)
Dec 08, 2008	37.20	37.20	36.07	36.56	1,525,144	-0.06(-0.17%)
Dec 05, 2008	35.19	36.75	34.40	36.62	0	+1.25(+3.55%)
Dec 04, 2008	35.14	36.39	34.80	35.37	1,757,953	-0.16(-0.46%)
Dec 03, 2008	34.69	35.64	33.53	35.53	1,635,369	+1.22(+3.57%)
Dec 02, 2008	33.86	34.84	33.45	34.31	2,359,205	+0.84(+2.52%)
Dec 01, 2008	35.35	35.48	33.46	33.46	1,560,377	-2.59(-7.19%)
Nov 28, 2008	34.59	36.10	34.59	36.06	1,336,781	+1.39(+4.00%)
Nov 26, 2008	33.31	34.73	33.02	34.67	1,512,583	+1.18(+3.51%)
Nov 25, 2008	34.66	35.06	32.95	33.49	4,874,207	-0.70(-2.06%)
Nov 24, 2008	33.77	35.00	33.19	34.20	2,527,345	+0.84(+2.53%)
Nov 21, 2008	32.31	33.36	30.97	33.36	2,581,913	+1.64(+5.18%)
Nov 20, 2008	33.88	34.22	31.45	31.71	2,516,450	-2.31(-6.78%)
Nov 19, 2008	36.20	36.68	33.99	34.02	1,903,878	-2.23(-6.15%)
Nov 18, 2008	35.62	36.73	35.14	36.25	1,620,549	+0.48(+1.34%)
Nov 17, 2008	36.84	36.94	35.74	35.77	1,840,700	-1.39(-3.73%)
Nov 14, 2008	36.51	38.35	36.36	37.16	0	+0.26(+0.69%)
Nov 13, 2008	35.11	36.90	34.88	36.90	3,613,410	+2.11(+6.08%)
Nov 12, 2008	35.47	35.79	34.71	34.79	2,023,891	-1.07(-2.98%)
Nov 11, 2008	36.09	36.55	35.48	35.86	1,900,100	-0.11(-0.30%)
Nov 10, 2008	36.67	37.14	35.47	35.96	1,457,638	-0.09(-0.26%)
Nov 07, 2008	35.46	36.24	35.05	36.06	0	+0.74(+2.08%)
Nov 06, 2008	35.35	36.29	34.96	35.32	1,668,621	-0.50(-1.40%)
Nov 05, 2008	36.65	37.47	35.76	35.83	1,018,494	-1.42(-3.82%)
Nov 04, 2008	37.02	37.61	36.38	37.25	1,662,702	+0.62(+1.69%)
Nov 03, 2008	35.88	37.03	35.67	36.63	1,566,003	+0.39(+1.09%)
Oct 31, 2008	33.84	36.35	33.54	36.24	2,990,769	+2.23(+6.56%)
Oct 30, 2008	33.98	34.79	33.16	34.01	1,859,432	+0.61(+1.83%)
Oct 29, 2008	32.63	34.61	32.33	33.39	3,076,113	+0.57(+1.72%)
Oct 28, 2008	31.58	32.93	30.75	32.83	2,808,904	+1.55(+4.95%)
Oct 27, 2008	30.95	32.26	30.59	31.28	2,337,330	-0.21(-0.66%)
Oct 24, 2008	30.48	32.25	30.38	31.49	2,434,937	-0.60(-1.88%)
Oct 23, 2008	32.74	33.41	30.59	32.09	2,279,072	-0.57(-1.75%)
Oct 22, 2008	34.57	34.57	31.95	32.67	3,339,440	-2.12(-6.10%)
Oct 21, 2008	34.61	35.77	33.39	34.79	4,566,438	+1.80(+5.47%)
Oct 20, 2008	31.19	33.01	30.82	32.98	2,135,243	+1.80(+5.79%)
Oct 17, 2008	29.94	32.17	29.93	31.18	0	-0.31(-0.98%)
Oct 16, 2008	31.59	32.33	30.10	31.49	3,392,006	-0.12(-0.39%)
Oct 15, 2008	34.45	34.45	31.59	31.61	2,423,246	-3.24(-9.31%)
Oct 14, 2008	33.87	34.86	33.69	34.86	2,611,418	+1.85(+5.61%)
Oct 13, 2008	32.74	33.17	31.57	33.01	3,025,399	+1.74(+5.57%)
Oct 10, 2008	31.51	32.57	30.07	31.27	0	-1.25(-3.86%)
Oct 09, 2008	35.78	36.00	32.12	32.52	4,385,100	-3.28(-9.17%)
Oct 08, 2008	35.40	36.96	35.40	35.80	2,779,488	-0.18(-0.49%)
Oct 07, 2008	36.83	37.77	35.98	35.98	2,673,715	-0.70(-1.92%)
Oct 06, 2008	38.71	38.85	35.68	36.68	3,135,673	-2.18(-5.62%)
Oct 03, 2008	39.69	40.25	38.85	38.87	0	-0.49(-1.24%)
Oct 02, 2008	39.83	40.11	39.18	39.36	1,605,628	-0.63(-1.57%)
Oct 01, 2008	39.81	40.11	39.68	39.98	1,820,581	-0.02(-0.06%)
Sep 30, 2008	39.37	40.04	38.84	40.01	3,220,745	+1.10(+2.83%)
Sep 29, 2008	40.15	40.37	38.26	38.91	2,652,052	-1.36(-3.38%)
Sep 26, 2008	41.08	41.62	40.20	40.27	0	-1.14(-2.75%)
Sep 25, 2008	41.70	41.70	40.73	41.41	2,187,908	+0.05(+0.13%)
Sep 24, 2008	42.86	43.28	41.16	41.35	4,279,244	-1.51(-3.52%)
Sep 23, 2008	44.74	45.16	42.24	42.86	6,305,663	-0.91(-2.09%)
Sep 22, 2008	43.25	44.02	42.89	43.78	4,838,185	+0.46(+1.05%)
Sep 19, 2008	44.70	46.42	43.09	43.32	0	-0.23(-0.53%)
Sep 18, 2008	41.71	44.51	41.31	43.55	16,902,280	+2.13(+5.14%)
Sep 17, 2008	41.52	41.93	40.94	41.42	3,443,630	-0.54(-1.29%)
Sep 16, 2008	40.99	42.78	40.99	41.97	2,727,293	+0.47(+1.14%)
Sep 15, 2008	41.35	42.63	41.35	41.49	2,249,526	-0.76(-1.80%)
Sep 12, 2008	41.93	42.42	41.83	42.25	0	-0.15(-0.37%)
Sep 11, 2008	41.93	42.43	41.66	42.41	1,569,897	+0.10(+0.24%)
Sep 10, 2008	42.45	42.83	42.21	42.31	1,537,473	-0.10(-0.24%)
Sep 09, 2008	42.20	43.06	42.20	42.41	1,779,150	+0.20(+0.48%)
Sep 08, 2008	42.14	42.21	41.36	42.21	1,601,248	+1.05(+2.54%)
Sep 05, 2008	41.42	41.84	40.97	41.16	0	-0.62(-1.48%)
Sep 04, 2008	41.96	42.13	41.68	41.78	2,204,447	-0.44(-1.05%)
Sep 03, 2008	42.06	42.37	41.74	42.22	1,484,029	+0.14(+0.33%)
Sep 02, 2008	42.28	42.92	41.81	42.08	1,240,856	+0.23(+0.56%)
Aug 29, 2008	42.06	42.45	41.83	41.85	0	-0.22(-0.52%)
Aug 28, 2008	42.14	42.24	41.89	42.07	968,643	+0.09(+0.22%)
Aug 27, 2008	41.95	42.16	41.80	41.97	824,874	+0.01(+0.02%)
Aug 26, 2008	41.81	42.12	41.67	41.97	1,013,585	+0.15(+0.37%)
Aug 25, 2008	42.27	42.40	41.56	41.81	1,232,036	-0.68(-1.60%)
Aug 22, 2008	42.28	42.67	42.03	42.49	0	+0.34(+0.81%)
Aug 21, 2008	41.81	42.72	41.80	42.15	1,748,232	+0.22(+0.54%)
Aug 20, 2008	41.85	42.21	41.57	41.93	1,274,089	+0.08(+0.18%)
Aug 19, 2008	42.00	42.24	41.72	41.85	1,210,826	-0.32(-0.75%)
Aug 18, 2008	42.28	42.56	41.97	42.17	960,494	-0.38(-0.89%)
Aug 15, 2008	41.96	42.58	41.96	42.55	0	+0.50(+1.20%)
Aug 14, 2008	41.69	42.26	41.48	42.04	1,261,357	+0.23(+0.56%)
Aug 13, 2008	42.04	42.07	41.63	41.81	1,847,546	-0.30(-0.72%)
Aug 12, 2008	42.24	42.83	41.97	42.11	1,439,789	-0.28(-0.66%)
Aug 11, 2008	42.37	42.78	42.15	42.39	1,698,659	+0.00(+0.00%)
Aug 08, 2008	42.19	42.86	42.07	42.39	1,889,800	+0.24(+0.57%)
Aug 07, 2008	41.94	42.55	41.67	42.15	2,470,189	+0.23(+0.55%)
Aug 06, 2008	41.57	42.07	41.54	41.92	1,784,009	+0.22(+0.52%)
Aug 05, 2008	41.29	41.81	41.22	41.70	2,126,223	+0.52(+1.26%)
Aug 04, 2008	40.98	41.50	40.92	41.18	1,291,643	+0.29(+0.70%)
Aug 01, 2008	41.21	41.26	40.49	40.90	1,714,108	-0.26(-0.64%)
Jul 31, 2008	40.90	41.59	40.78	41.16	1,599,275	+0.26(+0.64%)
Jul 30, 2008	40.97	41.54	40.68	40.90	2,429,945	+0.12(+0.30%)
Jul 29, 2008	40.77	41.36	40.73	40.77	2,410,838	-0.36(-0.87%)
Jul 28, 2008	41.03	41.49	40.76	41.13	1,635,809	+0.13(+0.32%)
Jul 25, 2008	40.87	41.19	40.60	41.00	1,512,293	+0.33(+0.82%)
Jul 24, 2008	41.33	41.33	39.84	40.66	3,476,838	-1.24(-2.96%)
Jul 23, 2008	41.81	41.94	40.36	41.90	2,805,306	+0.09(+0.22%)
Jul 22, 2008	41.80	42.09	40.66	41.81	7,083,604	+2.05(+5.16%)
Jul 21, 2008	40.20	40.35	39.30	39.76	1,626,318	-0.27(-0.68%)
Jul 18, 2008	39.19	40.36	38.38	40.03	2,657,654	+0.80(+2.03%)
Jul 17, 2008	38.57	39.31	38.16	39.23	1,685,103	+0.84(+2.20%)
Jul 16, 2008	37.88	38.39	37.68	38.39	1,656,308	+0.48(+1.27%)
Jul 15, 2008	37.59	37.92	37.41	37.91	1,055,223	+0.18(+0.47%)
Jul 14, 2008	38.33	38.47	37.55	37.73	1,281,130	-0.27(-0.71%)
Jul 11, 2008	38.02	38.30	37.74	38.00	1,739,352	-0.53(-1.37%)
Jul 10, 2008	37.75	38.60	37.75	38.53	2,686,189	+0.67(+1.76%)
Jul 09, 2008	37.94	38.36	37.66	37.86	1,900,662	-0.04(-0.10%)
Jul 08, 2008	37.79	38.03	37.23	37.90	2,630,286	+0.31(+0.82%)
Jul 07, 2008	37.57	37.76	37.29	37.59	1,499,671	+0.22(+0.60%)
Jul 04, 2008	37.32	37.55	37.00	37.37	783,574	+0.00(+0.00%)
Jul 03, 2008	37.32	37.55	37.00	37.37	783,574	+0.20(+0.54%)
Jul 02, 2008	36.86	37.29	36.83	37.16	1,455,178	+0.30(+0.82%)
Jul 01, 2008	37.18	37.18	36.62	36.86	2,282,420	-0.67(-1.77%)
Jun 30, 2008	37.04	38.14	36.95	37.53	1,684,458	+0.61(+1.66%)
Jun 27, 2008	37.23	37.54	36.89	36.92	1,413,300	-0.12(-0.31%)
Jun 26, 2008	37.01	37.54	36.86	37.03	1,291,798	-0.32(-0.85%)
Jun 25, 2008	36.27	37.55	36.27	37.35	1,843,562	+1.15(+3.17%)
Jun 24, 2008	36.82	36.82	36.20	36.20	1,543,533	-0.81(-2.18%)
Jun 23, 2008	37.54	37.54	36.79	37.01	931,333	-0.33(-0.87%)
Jun 20, 2008	37.48	37.68	37.19	37.34	1,702,214	-0.25(-0.66%)
Jun 19, 2008	37.41	37.77	37.19	37.58	924,771	+0.22(+0.60%)
Jun 18, 2008	37.85	37.99	37.17	37.36	1,308,920	-0.65(-1.71%)
Jun 17, 2008	38.48	38.55	37.87	38.01	799,630	-0.43(-1.13%)
Jun 16, 2008	38.78	39.05	38.11	38.44	1,061,572	-0.51(-1.31%)
Jun 13, 2008	38.86	39.26	38.63	38.95	820,249	+0.27(+0.70%)
Jun 12, 2008	38.23	39.10	38.09	38.68	1,110,341	+0.66(+1.73%)
Jun 11, 2008	38.16	38.37	37.91	38.02	779,525	-0.39(-1.01%)
Jun 10, 2008	38.78	38.91	37.91	38.41	1,657,050	+0.51(+1.35%)
Jun 09, 2008	37.90	38.09	37.45	37.90	936,939	+0.09(+0.25%)
Jun 06, 2008	38.47	38.48	37.78	37.81	949,177	-0.87(-2.24%)
Jun 05, 2008	38.51	38.87	38.38	38.67	728,612	+0.03(+0.08%)
Jun 04, 2008	38.60	38.77	38.40	38.64	1,169,418	+0.04(+0.10%)
Jun 03, 2008	38.72	39.27	38.32	38.61	1,425,510	-0.13(-0.34%)

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.