Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2008	38.91	38.93	38.47	38.74	1,251,130	-0.29(-0.75%)
May 30, 2008	39.22	39.52	38.84	39.03	1,561,045	-0.24(-0.61%)
May 29, 2008	39.18	39.60	39.12	39.27	1,293,701	+0.22(+0.58%)
May 28, 2008	39.10	39.22	38.86	39.05	931,792	-0.04(-0.10%)
May 27, 2008	39.02	39.26	38.71	39.09	634,256	+0.11(+0.28%)
May 26, 2008	39.39	39.52	38.89	38.98	0	+0.00(+0.00%)
May 23, 2008	39.39	39.52	38.89	38.98	570,064	-0.51(-1.29%)
May 22, 2008	39.22	39.64	39.02	39.49	766,794	+0.23(+0.59%)
May 21, 2008	39.17	39.99	39.16	39.26	1,227,773	+0.20(+0.52%)
May 20, 2008	38.64	39.52	38.62	39.05	908,761	+0.34(+0.88%)
May 19, 2008	38.77	39.14	38.61	38.71	757,176	-0.05(-0.14%)
May 16, 2008	38.64	38.88	38.45	38.77	921,887	+0.08(+0.20%)
May 15, 2008	38.21	38.91	38.06	38.69	1,091,601	+0.32(+0.83%)
May 14, 2008	38.54	38.61	38.19	38.37	991,599	-0.15(-0.38%)
May 13, 2008	38.94	39.10	38.33	38.52	939,589	-0.39(-1.01%)
May 12, 2008	38.85	39.01	38.32	38.91	625,881	+0.25(+0.64%)
May 09, 2008	38.40	38.91	38.22	38.67	378,715	+0.06(+0.16%)
May 08, 2008	38.51	38.92	38.42	38.61	765,956	+0.16(+0.42%)
May 07, 2008	38.85	39.22	38.38	38.44	730,052	-0.33(-0.86%)
May 06, 2008	38.42	38.85	38.14	38.78	634,699	+0.26(+0.66%)
May 05, 2008	38.30	38.74	38.26	38.52	849,495	-0.03(-0.08%)
May 02, 2008	39.44	39.44	38.36	38.55	1,017,058	-0.54(-1.39%)
May 01, 2008	38.73	39.26	38.52	39.09	1,127,344	+0.24(+0.62%)
Apr 30, 2008	38.70	39.21	38.56	38.85	1,376,717	+0.02(+0.04%)
Apr 29, 2008	37.85	38.98	37.85	38.84	1,580,402	+0.70(+1.85%)
Apr 28, 2008	37.82	38.30	37.79	38.13	952,724	+0.20(+0.53%)
Apr 25, 2008	37.82	38.15	37.37	37.93	1,006,399	+0.21(+0.55%)
Apr 24, 2008	37.54	37.98	36.82	37.72	1,552,599	+0.14(+0.37%)
Apr 23, 2008	37.47	37.97	37.27	37.58	1,363,336	+0.19(+0.50%)
Apr 22, 2008	37.92	37.92	37.23	37.40	2,546,152	-0.63(-1.67%)
Apr 21, 2008	36.70	38.37	36.39	38.03	5,121,758	+2.71(+7.67%)
Apr 18, 2008	35.88	36.07	35.11	35.32	2,272,196	-0.46(-1.30%)
Apr 17, 2008	35.89	36.00	35.58	35.79	867,150	-0.08(-0.22%)
Apr 16, 2008	35.90	35.92	35.45	35.86	749,443	+0.19(+0.52%)
Apr 15, 2008	35.53	36.00	35.42	35.68	1,320,992	+0.30(+0.85%)
Apr 14, 2008	35.75	35.75	34.93	35.38	1,227,416	-0.27(-0.76%)
Apr 11, 2008	35.77	36.20	35.60	35.65	839,227	-0.47(-1.31%)
Apr 10, 2008	36.03	36.30	35.91	36.12	1,458,373	+0.00(+0.00%)
Apr 09, 2008	35.29	36.48	35.29	36.12	2,248,052	+0.87(+2.46%)
Apr 08, 2008	35.11	35.73	34.90	35.25	1,421,594	-0.04(-0.11%)
Apr 07, 2008	36.07	36.10	35.22	35.29	1,202,551	-0.53(-1.47%)
Apr 04, 2008	36.16	36.16	35.49	35.82	960,517	-0.37(-1.03%)
Apr 03, 2008	36.38	36.39	35.88	36.19	1,032,936	-0.19(-0.51%)
Apr 02, 2008	36.64	36.64	36.12	36.38	1,257,700	-0.05(-0.15%)
Apr 01, 2008	35.21	36.43	35.01	36.43	1,579,783	+1.38(+3.93%)
Mar 31, 2008	35.37	35.37	34.83	35.05	2,409,301	-0.40(-1.14%)
Mar 28, 2008	35.43	35.64	35.11	35.45	1,378,056	+0.19(+0.53%)
Mar 27, 2008	35.06	35.51	34.92	35.27	1,439,291	+0.38(+1.09%)
Mar 26, 2008	35.23	35.34	33.80	34.89	1,313,239	-0.46(-1.29%)
Mar 25, 2008	35.17	35.79	34.73	35.35	1,807,750	+0.14(+0.40%)
Mar 24, 2008	34.89	35.35	34.70	35.21	1,310,089	+0.39(+1.11%)
Mar 21, 2008	34.83	35.27	34.26	34.82	2,653,187	+0.00(+0.00%)
Mar 20, 2008	34.83	35.27	34.26	34.82	2,653,187	-0.09(-0.27%)
Mar 19, 2008	36.15	36.38	34.91	34.91	2,512,857	-0.94(-2.63%)
Mar 18, 2008	34.71	35.90	34.18	35.86	2,461,217	+1.53(+4.47%)
Mar 17, 2008	34.85	35.42	34.32	34.32	2,335,611	-1.07(-3.02%)
Mar 14, 2008	35.88	36.07	35.07	35.39	2,050,318	-0.49(-1.36%)
Mar 13, 2008	35.75	36.28	34.92	35.88	1,495,989	-0.45(-1.24%)
Mar 12, 2008	36.55	36.98	36.10	36.33	1,441,920	-0.21(-0.57%)
Mar 11, 2008	35.97	36.54	35.44	36.54	2,855,644	+0.77(+2.14%)
Mar 10, 2008	35.51	36.14	35.51	35.77	1,892,277	+0.09(+0.26%)
Mar 07, 2008	35.66	36.06	35.52	35.68	1,683,450	-0.25(-0.69%)
Mar 06, 2008	36.34	36.39	35.93	35.93	1,411,444	-0.53(-1.44%)
Mar 05, 2008	36.90	37.43	35.93	36.45	2,843,704	-0.49(-1.32%)
Mar 04, 2008	36.42	37.12	36.42	36.94	1,502,253	+0.15(+0.42%)
Mar 03, 2008	36.78	37.00	36.38	36.79	1,282,721	-0.12(-0.34%)
Feb 29, 2008	37.83	37.83	36.79	36.91	2,227,063	-0.16(-0.44%)
Feb 28, 2008	36.95	37.40	36.78	37.07	1,869,252	-0.07(-0.19%)
Feb 27, 2008	37.23	37.84	37.06	37.14	1,708,970	-0.36(-0.95%)
Feb 26, 2008	36.96	37.85	36.85	37.50	2,658,971	+0.50(+1.36%)
Feb 25, 2008	35.98	37.13	35.89	36.99	3,697,798	+0.97(+2.69%)
Feb 22, 2008	37.48	38.05	35.95	36.03	8,327,863	-1.38(-3.68%)
Feb 21, 2008	38.71	39.16	37.41	37.41	8,549,264	-2.98(-7.38%)
Feb 20, 2008	39.32	40.39	39.10	40.39	2,272,669	+1.19(+3.04%)
Feb 19, 2008	39.90	40.07	39.19	39.19	2,016,372	-0.43(-1.09%)
Feb 18, 2008	38.99	39.63	38.93	39.63	0	+0.00(+0.00%)
Feb 15, 2008	38.99	39.63	38.93	39.63	1,183,797	+0.67(+1.71%)
Feb 14, 2008	39.00	39.25	38.73	38.96	1,388,921	-0.21(-0.53%)
Feb 13, 2008	39.59	39.60	39.01	39.17	957,757	-0.19(-0.49%)
Feb 12, 2008	38.87	39.56	38.71	39.36	1,623,451	+0.50(+1.30%)
Feb 11, 2008	38.85	39.07	38.66	38.86	983,603	-0.10(-0.26%)
Feb 08, 2008	38.76	39.16	38.72	38.96	2,330,427	-0.08(-0.20%)
Feb 07, 2008	38.60	39.61	38.60	39.04	2,714,112	+0.28(+0.72%)
Feb 06, 2008	39.13	39.13	38.57	38.76	1,626,043	-0.19(-0.48%)
Feb 05, 2008	38.19	39.07	38.19	38.95	1,487,005	+0.24(+0.62%)
Feb 04, 2008	39.19	39.21	38.71	38.71	793,586	-0.48(-1.22%)
Feb 01, 2008	38.09	39.19	38.02	39.19	1,792,914	+1.09(+2.87%)
Jan 31, 2008	38.25	38.56	37.81	38.09	2,039,926	-0.69(-1.78%)
Jan 30, 2008	38.86	39.30	38.53	38.78	1,289,289	+0.09(+0.24%)
Jan 29, 2008	38.78	38.91	38.33	38.69	1,100,320	+0.32(+0.83%)
Jan 28, 2008	37.76	38.49	37.76	38.37	1,146,652	+0.42(+1.10%)
Jan 25, 2008	38.30	38.39	37.66	37.95	1,582,815	-0.05(-0.14%)
Jan 24, 2008	38.86	38.97	37.91	38.01	2,240,812	-0.50(-1.29%)
Jan 23, 2008	38.88	39.05	37.93	38.50	2,291,965	-0.84(-2.13%)
Jan 22, 2008	38.62	40.27	37.22	39.34	2,443,565	-0.66(-1.65%)
Jan 21, 2008	40.35	40.38	39.53	40.00	0	+0.00(+0.00%)
Jan 18, 2008	40.35	40.38	39.53	40.00	1,488,078	-0.01(-0.02%)
Jan 17, 2008	40.84	40.84	39.95	40.01	1,854,321	-0.79(-1.94%)
Jan 16, 2008	40.28	41.15	40.28	40.80	1,586,951	+0.36(+0.90%)
Jan 15, 2008	41.12	41.42	40.42	40.43	2,184,896	-1.11(-2.68%)
Jan 14, 2008	41.91	42.00	41.34	41.55	1,121,572	-0.12(-0.28%)
Jan 11, 2008	41.61	41.94	41.42	41.66	1,104,911	-0.12(-0.30%)
Jan 10, 2008	41.04	42.20	41.04	41.79	2,355,121	+0.65(+1.58%)
Jan 09, 2008	39.67	41.19	39.54	41.14	2,202,013	+1.39(+3.49%)
Jan 08, 2008	39.98	40.08	39.70	39.75	2,236,687	-0.24(-0.60%)
Jan 07, 2008	40.01	40.21	39.79	39.99	1,586,526	+0.13(+0.33%)
Jan 04, 2008	40.05	40.41	39.86	39.86	1,542,000	-0.49(-1.21%)
Jan 03, 2008	40.24	40.43	40.09	40.35	1,386,854	+0.12(+0.29%)
Jan 02, 2008	41.01	41.01	40.04	40.23	1,971,405	-0.73(-1.78%)
Jan 01, 2008	40.96	41.18	40.85	40.96	0	+0.00(+0.00%)
Dec 31, 2007	40.96	41.18	40.85	40.96	794,909	-0.02(-0.04%)
Dec 28, 2007	41.06	41.42	40.89	40.97	615,449	-0.18(-0.43%)
Dec 27, 2007	41.45	41.45	40.97	41.15	883,611	-0.32(-0.77%)
Dec 26, 2007	41.18	41.65	41.04	41.47	934,945	+0.39(+0.94%)
Dec 24, 2007	41.24	41.24	40.66	41.08	623,354	+0.09(+0.23%)
Dec 21, 2007	41.23	41.46	40.99	40.99	1,907,990	-0.06(-0.15%)
Dec 20, 2007	40.93	41.18	40.92	41.05	976,661	+0.15(+0.38%)
Dec 19, 2007	41.08	41.20	40.65	40.90	1,029,475	-0.19(-0.45%)
Dec 18, 2007	41.25	41.25	40.86	41.08	1,146,371	+0.05(+0.11%)
Dec 17, 2007	41.35	41.46	40.97	41.04	984,281	-0.42(-1.01%)
Dec 14, 2007	41.62	41.77	41.45	41.45	958,037	-0.28(-0.67%)
Dec 13, 2007	42.06	42.06	41.45	41.73	972,464	-0.16(-0.39%)
Dec 12, 2007	42.95	42.95	41.64	41.90	1,252,083	-0.03(-0.07%)
Dec 11, 2007	42.11	42.35	41.88	41.93	1,845,828	-0.04(-0.09%)
Dec 10, 2007	42.15	42.28	41.68	41.97	1,958,084	-0.15(-0.37%)
Dec 07, 2007	42.57	42.57	42.00	42.12	1,509,421	-0.50(-1.18%)
Dec 06, 2007	42.77	42.79	42.28	42.62	926,491	-0.16(-0.38%)
Dec 05, 2007	42.76	42.89	42.49	42.79	1,075,981	+0.40(+0.95%)
Dec 04, 2007	42.24	42.47	42.24	42.38	783,835	+0.04(+0.09%)
Dec 03, 2007	42.34	42.65	42.15	42.34	981,924	-0.29(-0.67%)
Nov 30, 2007	43.18	43.18	42.53	42.63	1,545,939	-0.12(-0.29%)
Nov 29, 2007	42.88	42.96	42.55	42.76	1,185,541	-0.20(-0.47%)
Nov 28, 2007	42.62	43.13	42.38	42.96	2,107,984	+0.57(+1.35%)
Nov 27, 2007	41.96	42.58	41.84	42.38	1,395,398	+0.56(+1.33%)
Nov 26, 2007	41.66	42.17	41.06	41.83	1,185,918	+0.08(+0.19%)
Nov 23, 2007	41.66	41.81	41.28	41.75	607,089	+0.28(+0.67%)
Nov 21, 2007	40.79	41.91	40.79	41.47	1,683,650	-0.58(-1.38%)
Nov 20, 2007	42.44	42.45	41.72	42.05	1,106,637	-0.07(-0.17%)
Nov 19, 2007	42.00	42.37	41.84	42.12	1,050,964	-0.10(-0.24%)
Nov 16, 2007	42.38	42.47	42.12	42.22	1,367,741	+0.04(+0.09%)
Nov 15, 2007	42.58	42.85	42.02	42.18	1,906,311	-0.25(-0.58%)
Nov 14, 2007	42.65	42.89	42.14	42.43	1,527,415	-0.05(-0.13%)
Nov 13, 2007	42.29	42.48	41.90	42.48	1,522,982	+0.38(+0.90%)
Nov 12, 2007	41.46	42.50	41.46	42.10	1,335,442	+0.39(+0.95%)
Nov 09, 2007	41.06	42.07	41.00	41.71	1,518,462	+0.25(+0.60%)
Nov 08, 2007	40.86	41.55	40.69	41.46	1,530,531	+0.64(+1.57%)
Nov 07, 2007	40.82	41.49	40.79	40.82	1,547,263	-0.39(-0.96%)
Nov 06, 2007	41.00	41.30	40.19	41.21	2,324,018	+0.03(+0.08%)
Nov 05, 2007	41.26	41.42	40.94	41.18	994,545	-0.07(-0.17%)
Nov 02, 2007	40.90	41.25	40.54	41.25	1,639,350	+0.39(+0.97%)

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.