Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.

Quest Diagnostics (NY: DGX )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Quest Diagnostics (NY: DGX )

Historical Prices

Sections

Services

The Evening Leader