Quest Diagnostics (NY: DGX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	45.56	45.62	44.80	44.97	5,133,882	-0.70(-1.54%)
May 30, 2012	46.02	46.05	45.31	45.67	1,193,288	-0.75(-1.62%)
May 29, 2012	46.14	46.48	45.92	46.42	1,081,915	+0.58(+1.28%)
May 25, 2012	45.42	45.86	45.38	45.84	675,022	+0.47(+1.03%)
May 24, 2012	45.17	45.60	44.95	45.37	1,117,539	+0.24(+0.53%)
May 23, 2012	45.21	45.39	44.86	45.13	1,451,148	-0.27(-0.59%)
May 22, 2012	45.36	45.65	45.22	45.40	1,442,856	+0.09(+0.21%)
May 21, 2012	44.55	45.35	44.48	45.31	936,432	+0.75(+1.69%)
May 18, 2012	44.90	45.03	44.42	44.56	1,374,476	-0.29(-0.65%)
May 17, 2012	45.31	45.41	44.71	44.85	951,534	-0.39(-0.86%)
May 16, 2012	45.24	45.42	44.96	45.24	1,486,515	+0.20(+0.44%)
May 15, 2012	44.66	45.43	44.66	45.04	874,930	+0.32(+0.71%)
May 14, 2012	44.79	44.91	44.26	44.72	616,853	-0.49(-1.08%)
May 11, 2012	45.32	45.81	45.17	45.21	686,213	-0.29(-0.64%)
May 10, 2012	45.63	45.97	45.36	45.50	1,029,245	+0.32(+0.72%)
May 09, 2012	45.15	45.48	44.87	45.18	909,781	-0.32(-0.71%)
May 08, 2012	44.91	45.56	44.67	45.50	962,215	+0.34(+0.75%)
May 07, 2012	45.08	45.33	45.01	45.16	714,879	+0.01(+0.02%)
May 04, 2012	45.54	45.69	45.16	45.16	961,451	-0.62(-1.35%)
May 03, 2012	46.10	46.20	45.65	45.77	680,954	-0.40(-0.87%)
May 02, 2012	46.21	46.48	46.00	46.18	845,519	-0.28(-0.60%)
May 01, 2012	45.44	46.51	45.44	46.45	1,640,828	+0.86(+1.89%)
Apr 30, 2012	45.44	45.65	45.25	45.59	841,865	+0.13(+0.28%)
Apr 27, 2012	45.88	45.99	45.47	45.47	902,048	-0.21(-0.47%)
Apr 26, 2012	45.69	45.91	45.43	45.68	882,646	-0.13(-0.29%)
Apr 25, 2012	46.05	46.14	45.73	45.81	1,004,349	+0.00(+0.00%)
Apr 24, 2012	45.53	46.37	45.20	45.81	1,180,340	+0.33(+0.73%)
Apr 23, 2012	45.95	46.07	45.48	45.48	1,501,907	-0.78(-1.69%)
Apr 20, 2012	46.55	46.76	46.18	46.26	1,480,375	-0.22(-0.48%)
Apr 19, 2012	46.85	47.18	46.22	46.48	1,727,714	-0.30(-0.64%)
Apr 18, 2012	48.04	48.21	46.20	46.78	2,531,640	-0.86(-1.81%)
Apr 17, 2012	46.44	47.88	46.43	47.65	2,309,777	+1.47(+3.18%)
Apr 16, 2012	45.95	46.37	45.69	46.18	934,348	+0.36(+0.78%)
Apr 13, 2012	46.34	46.56	45.78	45.82	1,827,282	-0.67(-1.44%)
Apr 12, 2012	47.16	47.18	46.33	46.49	3,286,229	-0.58(-1.24%)
Apr 11, 2012	46.84	47.39	46.81	47.08	823,456	+0.61(+1.31%)
Apr 10, 2012	47.09	47.31	46.23	46.47	1,298,147	-0.66(-1.39%)
Apr 09, 2012	47.76	47.76	47.11	47.12	1,158,782	-1.22(-2.52%)
Apr 05, 2012	48.14	48.39	48.01	48.34	698,104	+0.07(+0.15%)
Apr 04, 2012	48.53	48.62	48.21	48.27	1,046,525	-0.55(-1.13%)
Apr 03, 2012	49.01	49.01	48.53	48.82	781,602	-0.17(-0.35%)
Apr 02, 2012	48.31	49.25	48.14	49.00	1,449,426	+0.67(+1.39%)
Mar 30, 2012	48.33	48.59	47.88	48.33	995,379	+0.00(+0.00%)
Mar 29, 2012	47.18	48.35	47.11	48.33	1,629,117	+0.69(+1.44%)
Mar 28, 2012	47.74	48.04	47.37	47.64	539,438	-0.13(-0.28%)
Mar 27, 2012	47.88	48.02	47.47	47.77	745,401	-0.03(-0.07%)
Mar 26, 2012	46.80	47.81	46.65	47.81	1,058,803	+1.17(+2.52%)
Mar 23, 2012	47.39	47.43	45.91	46.63	3,571,729	-0.61(-1.30%)
Mar 22, 2012	47.20	47.63	47.00	47.25	679,027	-0.13(-0.27%)
Mar 21, 2012	47.15	47.56	47.03	47.37	845,052	+0.28(+0.60%)
Mar 20, 2012	47.09	47.35	47.09	47.09	863,143	-0.26(-0.55%)
Mar 19, 2012	46.97	47.47	46.95	47.35	858,794	+0.21(+0.45%)
Mar 16, 2012	47.21	47.38	46.97	47.14	1,109,751	-0.09(-0.18%)
Mar 15, 2012	46.88	47.25	46.77	47.22	854,479	+0.51(+1.10%)
Mar 14, 2012	46.30	46.83	46.10	46.71	908,755	+0.41(+0.89%)
Mar 13, 2012	46.09	46.32	45.77	46.30	840,977	+0.41(+0.89%)
Mar 12, 2012	46.44	46.44	45.76	45.89	798,852	-0.51(-1.10%)
Mar 09, 2012	45.96	46.61	45.96	46.40	974,303	+0.52(+1.13%)
Mar 08, 2012	45.74	46.15	45.65	45.88	781,041	+0.42(+0.92%)
Mar 07, 2012	44.98	45.54	44.91	45.47	908,129	+0.51(+1.14%)
Mar 06, 2012	45.13	45.50	44.84	44.95	979,396	-0.55(-1.21%)
Mar 05, 2012	45.44	45.83	45.24	45.50	1,268,916	-0.20(-0.43%)
Mar 02, 2012	45.58	45.89	45.32	45.70	936,471	+0.05(+0.10%)
Mar 01, 2012	45.75	45.91	45.02	45.65	1,306,827	-0.09(-0.21%)
Feb 29, 2012	46.06	46.15	45.65	45.75	1,380,778	-0.36(-0.79%)
Feb 28, 2012	45.80	46.25	45.65	46.11	1,348,845	+0.40(+0.88%)
Feb 27, 2012	45.01	45.85	44.95	45.71	1,337,007	+0.60(+1.33%)
Feb 24, 2012	45.09	45.28	44.76	45.11	852,345	+0.00(+0.00%)
Feb 23, 2012	45.09	45.36	44.95	45.11	472,501	+0.00(+0.00%)
Feb 22, 2012	45.16	45.44	45.02	45.11	683,196	-0.28(-0.62%)
Feb 21, 2012	45.14	45.40	45.12	45.39	978,559	+0.24(+0.54%)
Feb 17, 2012	45.52	45.56	45.04	45.15	903,792	-0.19(-0.42%)
Feb 16, 2012	44.73	45.39	44.57	45.34	1,403,883	+0.61(+1.37%)
Feb 15, 2012	45.10	45.15	44.38	44.72	2,107,453	-0.58(-1.29%)
Feb 14, 2012	45.22	45.39	44.98	45.31	1,202,320	-0.14(-0.31%)
Feb 13, 2012	45.45	45.70	45.24	45.45	861,847	+0.10(+0.23%)
Feb 10, 2012	45.32	45.37	44.65	45.35	1,323,270	-0.13(-0.29%)
Feb 09, 2012	45.79	45.83	45.25	45.48	982,802	-0.34(-0.74%)
Feb 08, 2012	45.95	46.13	45.69	45.82	1,031,413	-0.13(-0.27%)
Feb 07, 2012	45.62	46.02	45.54	45.95	896,261	+0.29(+0.64%)
Feb 06, 2012	45.99	46.10	45.42	45.65	1,175,320	-0.56(-1.21%)
Feb 03, 2012	45.99	46.28	45.88	46.21	1,385,598	+0.55(+1.21%)
Feb 02, 2012	45.85	45.85	45.36	45.66	1,330,188	-0.14(-0.31%)
Feb 01, 2012	45.99	46.23	45.43	45.80	2,216,841	+0.03(+0.07%)
Jan 31, 2012	46.10	46.30	45.46	45.77	1,398,893	-0.17(-0.38%)
Jan 30, 2012	46.15	46.39	45.60	45.95	1,263,147	-0.55(-1.19%)
Jan 27, 2012	46.35	46.62	46.20	46.50	2,660,344	+0.01(+0.02%)
Jan 26, 2012	46.97	47.10	46.13	46.49	3,144,485	-1.23(-2.58%)
Jan 25, 2012	47.39	48.44	46.61	47.72	3,391,529	-0.14(-0.30%)
Jan 24, 2012	46.36	47.92	45.72	47.86	6,233,293	+3.33(+7.49%)
Jan 23, 2012	45.03	45.03	44.40	44.53	1,900,722	-0.50(-1.12%)
Jan 20, 2012	45.34	45.47	44.85	45.03	1,099,259	-0.42(-0.92%)
Jan 19, 2012	44.49	45.55	43.64	45.45	1,691,951	+0.31(+0.68%)
Jan 18, 2012	45.10	45.43	44.87	45.14	1,448,059	+0.01(+0.02%)
Jan 17, 2012	45.32	45.67	45.04	45.13	767,199	+0.36(+0.81%)
Jan 13, 2012	44.86	44.91	44.42	44.77	1,223,171	-0.27(-0.59%)
Jan 12, 2012	45.25	45.28	44.68	45.04	1,418,805	+0.01(+0.02%)
Jan 11, 2012	45.24	45.34	44.98	45.03	1,407,038	-0.24(-0.54%)
Jan 10, 2012	46.07	46.25	45.10	45.28	1,721,557	-0.46(-1.00%)
Jan 09, 2012	45.76	45.95	45.57	45.73	1,294,649	+0.02(+0.03%)
Jan 06, 2012	45.35	45.93	45.01	45.72	1,185,223	+0.42(+0.92%)
Jan 05, 2012	45.13	45.35	44.86	45.30	798,208	+0.00(+0.00%)
Jan 04, 2012	45.39	45.55	44.90	45.30	1,008,769	-0.32(-0.71%)
Dec 30, 2011	45.66	45.79	45.51	45.62	712,560	-0.12(-0.26%)
Dec 29, 2011	45.57	45.83	45.37	45.74	699,366	+0.25(+0.55%)
Dec 28, 2011	46.53	46.53	45.42	45.49	684,408	-1.01(-2.18%)
Dec 27, 2011	46.24	46.67	46.20	46.50	547,791	+0.17(+0.36%)
Dec 23, 2011	46.58	46.58	46.22	46.34	830,833	+0.66(+1.44%)
Dec 21, 2011	45.18	45.82	45.15	45.68	923,427	+0.42(+0.94%)
Dec 20, 2011	44.38	45.39	44.33	45.25	1,195,631	+1.53(+3.50%)
Dec 19, 2011	44.38	44.79	43.60	43.72	1,019,603	-0.47(-1.07%)
Dec 16, 2011	44.44	44.72	43.85	44.19	1,558,017	+0.05(+0.11%)
Dec 15, 2011	44.04	44.56	43.82	44.14	1,263,313	+0.40(+0.92%)
Dec 14, 2011	43.62	44.40	43.59	43.74	1,241,607	+0.05(+0.13%)
Dec 13, 2011	44.06	44.61	43.49	43.69	1,075,027	-0.26(-0.59%)
Dec 12, 2011	44.66	44.69	43.78	43.95	896,737	-0.97(-2.15%)
Dec 09, 2011	44.45	45.09	44.38	44.91	870,038	+0.53(+1.19%)
Dec 08, 2011	45.02	45.43	44.31	44.39	979,320	-0.99(-2.18%)
Dec 07, 2011	45.18	45.61	44.61	45.38	1,160,415	+0.04(+0.09%)
Dec 06, 2011	45.49	45.68	45.06	45.34	859,544	+0.02(+0.05%)
Dec 05, 2011	46.56	46.65	45.02	45.32	1,517,424	-0.73(-1.59%)
Dec 02, 2011	45.69	46.71	45.67	46.05	1,780,996	+0.65(+1.44%)
Dec 01, 2011	45.90	46.34	45.33	45.39	1,301,352	-0.70(-1.52%)
Nov 30, 2011	45.33	46.11	45.12	46.09	1,683,608	+1.69(+3.80%)
Nov 29, 2011	43.96	44.69	43.95	44.40	1,653,045	+0.33(+0.75%)
Nov 28, 2011	43.46	44.07	43.04	44.07	2,173,286	+1.30(+3.05%)
Nov 25, 2011	43.26	43.48	42.76	42.77	554,252	-0.64(-1.47%)
Nov 23, 2011	43.64	43.80	43.18	43.41	2,151,331	-0.45(-1.02%)
Nov 22, 2011	42.78	44.18	42.54	43.85	2,869,123	+0.94(+2.18%)
Nov 21, 2011	42.71	43.08	42.58	42.92	1,332,115	-0.41(-0.94%)
Nov 18, 2011	43.37	43.49	42.88	43.33	1,570,377	+0.06(+0.15%)
Nov 17, 2011	43.46	43.64	42.63	43.26	2,635,470	-0.19(-0.43%)
Nov 16, 2011	43.98	44.28	43.41	43.45	1,338,864	-1.10(-2.47%)
Nov 15, 2011	45.05	45.16	44.48	44.55	1,301,244	-0.54(-1.20%)
Nov 14, 2011	44.79	45.28	44.58	45.10	1,220,844	-0.12(-0.26%)
Nov 11, 2011	45.18	45.57	45.10	45.21	1,260,290	+0.24(+0.52%)
Nov 10, 2011	44.03	45.26	43.96	44.98	1,893,999	+1.26(+2.88%)
Nov 09, 2011	44.30	44.40	43.36	43.72	1,523,162	-1.51(-3.34%)
Nov 08, 2011	44.87	45.42	44.62	45.23	1,571,780	+0.57(+1.28%)
Nov 07, 2011	44.51	44.89	44.01	44.66	1,621,134	+0.79(+1.81%)
Nov 04, 2011	43.28	43.92	42.86	43.86	1,459,106	+0.18(+0.41%)
Nov 03, 2011	44.00	44.25	43.55	43.68	1,290,949	-0.02(-0.04%)
Nov 02, 2011	43.57	43.77	43.13	43.70	1,482,380	+0.69(+1.61%)
Nov 01, 2011	43.27	43.70	42.72	43.01	3,251,854	-0.84(-1.92%)
Oct 31, 2011	44.63	44.91	43.85	43.85	2,841,404	-1.42(-3.14%)
Oct 28, 2011	44.36	45.40	43.96	45.27	2,501,093	+0.53(+1.19%)
Oct 27, 2011	44.85	44.87	43.78	44.73	3,504,046	+0.68(+1.53%)
Oct 26, 2011	44.27	44.64	43.56	44.06	4,427,225	-0.34(-0.76%)
Oct 25, 2011	43.62	46.16	43.49	44.40	10,482,379	+4.34(+10.83%)
Oct 24, 2011	39.38	40.22	38.97	40.06	2,323,715	+0.86(+2.18%)
Oct 21, 2011	38.78	39.23	38.60	39.20	1,431,928	+0.86(+2.23%)
Oct 20, 2011	38.63	38.73	37.74	38.35	2,048,976	-0.24(-0.63%)
Oct 19, 2011	39.09	39.37	38.54	38.59	1,207,041	-0.46(-1.19%)
Oct 18, 2011	37.76	39.26	37.72	39.05	2,084,188	+1.24(+3.28%)
Oct 17, 2011	38.06	38.16	37.73	37.81	1,101,274	-0.31(-0.82%)
Oct 14, 2011	37.98	38.17	37.61	38.13	841,849	+0.46(+1.23%)
Oct 13, 2011	37.79	37.80	37.12	37.66	993,486	-0.35(-0.91%)
Oct 12, 2011	37.85	38.38	37.69	38.01	985,395	+0.31(+0.83%)
Oct 11, 2011	37.06	38.06	36.70	37.69	2,244,657	+0.14(+0.38%)
Oct 10, 2011	37.06	37.56	36.84	37.55	1,416,912	+0.60(+1.62%)
Oct 07, 2011	37.12	37.31	36.41	36.95	1,670,940	+0.07(+0.19%)
Oct 06, 2011	36.61	36.91	36.50	36.88	2,601,489	+0.25(+0.69%)
Oct 05, 2011	37.36	37.66	36.40	36.63	3,587,533	-0.52(-1.40%)
Oct 04, 2011	35.94	37.17	35.38	37.15	3,511,201	+0.85(+2.35%)
Oct 03, 2011	38.26	38.70	36.09	36.30	3,378,809	-2.41(-6.22%)
Sep 30, 2011	39.17	39.86	38.70	38.70	2,464,582	-1.06(-2.66%)
Sep 29, 2011	39.59	39.77	39.01	39.76	2,227,691	+0.67(+1.73%)
Sep 28, 2011	39.66	39.68	38.98	39.09	2,844,795	-0.40(-1.01%)
Sep 27, 2011	39.38	40.01	39.03	39.49	2,508,482	+0.56(+1.43%)
Sep 26, 2011	37.83	38.99	37.72	38.93	1,804,912	+1.25(+3.33%)
Sep 23, 2011	36.66	37.75	36.66	37.68	2,155,258	+0.01(+0.02%)
Sep 22, 2011	37.47	38.04	37.10	37.67	3,181,250	-0.85(-2.22%)
Sep 21, 2011	38.87	39.32	38.52	38.52	2,561,701	-0.45(-1.15%)
Sep 20, 2011	38.40	39.24	38.29	38.97	2,381,534	+0.81(+2.12%)
Sep 19, 2011	37.90	38.31	37.63	38.16	1,418,590	-0.33(-0.86%)
Sep 16, 2011	38.52	38.55	37.93	38.49	2,385,788	+0.38(+1.01%)
Sep 15, 2011	39.12	39.12	37.23	38.11	4,013,979	-0.59(-1.52%)
Sep 14, 2011	38.92	39.17	38.27	38.70	1,514,572	-0.07(-0.18%)
Sep 13, 2011	38.33	38.86	38.12	38.77	1,440,717	+0.49(+1.27%)
Sep 12, 2011	37.64	38.34	37.50	38.28	1,796,546	+0.39(+1.03%)
Sep 09, 2011	38.59	38.59	37.76	37.89	2,279,459	-0.96(-2.46%)
Sep 08, 2011	39.63	39.84	38.76	38.84	1,745,933	-1.00(-2.52%)
Sep 07, 2011	39.03	39.93	38.99	39.85	1,447,495	+1.29(+3.36%)
Sep 06, 2011	37.52	38.70	37.48	38.55	2,202,065	+0.09(+0.22%)
Sep 02, 2011	38.48	38.99	38.40	38.47	1,744,914	-0.57(-1.47%)
Sep 01, 2011	39.17	39.72	38.83	39.04	2,013,737	-0.22(-0.56%)
Aug 31, 2011	39.06	39.51	38.98	39.26	2,641,796	+0.51(+1.32%)
Aug 30, 2011	38.67	38.97	38.32	38.75	1,183,407	-0.13(-0.34%)
Aug 29, 2011	38.19	38.90	38.13	38.88	1,084,063	+1.00(+2.65%)
Aug 26, 2011	36.67	37.88	36.28	37.88	1,681,919	+0.78(+2.09%)
Aug 25, 2011	38.05	38.25	36.88	37.10	1,607,986	-0.85(-2.23%)
Aug 24, 2011	37.09	38.00	36.83	37.95	1,724,964	+0.66(+1.77%)
Aug 23, 2011	36.23	37.33	35.89	37.29	1,793,484	+1.21(+3.35%)
Aug 22, 2011	37.06	37.08	36.00	36.08	2,148,574	-0.36(-0.99%)
Aug 19, 2011	36.45	37.50	36.33	36.45	2,109,186	-0.42(-1.13%)
Aug 18, 2011	37.39	37.51	36.54	36.86	3,225,686	-1.26(-3.31%)
Aug 17, 2011	38.77	38.84	37.76	38.12	2,303,209	-0.24(-0.63%)
Aug 16, 2011	38.09	38.61	37.85	38.37	2,067,019	-0.02(-0.04%)
Aug 15, 2011	37.64	38.42	37.56	38.38	1,760,052	+0.71(+1.87%)
Aug 12, 2011	37.32	37.88	37.21	37.68	3,123,530	+0.51(+1.37%)
Aug 11, 2011	36.41	37.62	36.27	37.17	3,705,315	+0.93(+2.58%)
Aug 10, 2011	37.68	37.90	36.17	36.23	4,625,377	-1.98(-5.19%)
Aug 09, 2011	38.84	38.26	36.27	38.22	3,275,330	+1.07(+2.89%)
Aug 08, 2011	38.84	39.32	37.13	37.14	4,166,333	-2.58(-6.49%)
Aug 05, 2011	39.43	40.61	38.88	39.72	5,319,813	+0.60(+1.52%)
Aug 04, 2011	39.70	40.22	39.12	39.13	3,974,329	-1.06(-2.63%)
Aug 03, 2011	40.08	40.22	39.03	40.19	4,726,249	+0.05(+0.14%)
Aug 02, 2011	40.60	40.99	40.08	40.13	3,358,570	-0.84(-2.05%)
Aug 01, 2011	42.88	42.88	40.59	40.97	4,162,755	-1.38(-3.26%)
Jul 29, 2011	42.49	42.98	42.12	42.35	2,161,942	-0.42(-0.99%)
Jul 28, 2011	42.67	43.06	42.59	42.77	2,473,985	+0.10(+0.24%)
Jul 27, 2011	43.49	43.51	42.66	42.67	2,472,013	-1.04(-2.37%)
Jul 26, 2011	44.19	44.19	43.49	43.71	2,438,114	-0.42(-0.94%)
Jul 25, 2011	44.44	44.47	43.86	44.12	2,891,116	-0.56(-1.26%)
Jul 22, 2011	44.50	44.74	44.44	44.69	2,640,651	-0.27(-0.59%)
Jul 21, 2011	45.06	45.06	44.07	44.95	4,625,819	+0.21(+0.47%)
Jul 20, 2011	45.55	45.55	44.40	44.74	5,993,796	-1.21(-2.63%)
Jul 19, 2011	45.02	45.99	44.97	45.95	2,965,165	+0.45(+1.00%)
Jul 18, 2011	45.33	45.61	45.16	45.49	1,687,392	-0.03(-0.07%)
Jul 15, 2011	45.55	45.74	45.07	45.53	1,657,470	+0.05(+0.10%)
Jul 14, 2011	45.49	45.70	45.29	45.48	3,850,089	-0.28(-0.62%)
Jul 13, 2011	45.96	46.18	45.63	45.76	2,328,465	-0.13(-0.27%)
Jul 12, 2011	45.80	46.37	45.80	45.89	1,710,552	-0.06(-0.14%)
Jul 11, 2011	46.44	46.44	45.88	45.95	1,525,362	-0.79(-1.69%)
Jul 08, 2011	47.13	47.21	46.44	46.74	1,159,162	-0.77(-1.62%)
Jul 07, 2011	47.50	47.67	47.20	47.51	1,372,721	+0.31(+0.66%)
Jul 06, 2011	46.70	47.45	46.69	47.20	1,816,725	+0.41(+0.87%)
Jul 05, 2011	46.80	46.91	46.49	46.79	1,485,137	-0.14(-0.30%)
Jul 01, 2011	46.45	46.94	45.96	46.93	1,440,697	+0.59(+1.27%)
Jun 30, 2011	46.07	46.70	46.04	46.34	1,732,969	+0.54(+1.18%)
Jun 29, 2011	46.51	46.57	45.71	45.80	2,754,470	-0.56(-1.20%)
Jun 28, 2011	46.66	46.66	45.92	46.36	2,285,306	-0.20(-0.42%)
Jun 27, 2011	46.62	46.72	46.37	46.55	1,131,963	+0.05(+0.10%)
Jun 24, 2011	47.15	47.25	46.28	46.50	2,435,371	-0.64(-1.36%)
Jun 23, 2011	47.33	47.36	46.58	47.15	2,368,624	-0.47(-0.99%)
Jun 22, 2011	47.58	47.91	47.48	47.62	2,219,173	+0.04(+0.08%)
Jun 21, 2011	47.52	47.68	47.28	47.58	2,926,658	+0.16(+0.33%)
Jun 20, 2011	47.63	47.63	47.36	47.42	3,440,065	+0.02(+0.03%)
Jun 17, 2011	47.37	47.75	47.23	47.40	3,228,938	+0.31(+0.66%)
Jun 16, 2011	46.44	47.15	46.30	47.09	2,628,462	+0.65(+1.40%)
Jun 15, 2011	46.34	46.77	46.17	46.44	1,963,854	-0.17(-0.37%)
Jun 14, 2011	46.45	46.77	46.42	46.61	1,418,849	+0.34(+0.74%)
Jun 13, 2011	45.83	46.43	45.60	46.27	1,710,926	+0.47(+1.03%)
Jun 10, 2011	45.80	46.08	45.57	45.80	1,651,456	-0.07(-0.15%)
Jun 09, 2011	45.39	46.14	45.36	45.87	1,262,948	+0.45(+1.00%)
Jun 08, 2011	45.28	45.71	45.24	45.42	1,678,142	+0.02(+0.03%)
Jun 07, 2011	45.45	45.56	45.36	45.40	2,218,349	+0.02(+0.05%)
Jun 06, 2011	45.44	45.49	45.35	45.38	3,738,538	-0.21(-0.46%)

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.