Quest Diagnostics Inc NYSE:DGX Historical Prices

Below are the 6843 trading days of historical prices for DGX.

#	Exchange	Symbol	Date	Open	High	Low	Close
6843	NYSE	DGX	Wed, Mar 6, 2024	124.65	127.01	124.25	126.92
6842	NYSE	DGX	Tue, Mar 5, 2024	125.78	126.65	124.34	124.51
6841	NYSE	DGX	Mon, Mar 4, 2024	124.10	126.00	123.88	125.31
6840	NYSE	DGX	Fri, Mar 1, 2024	124.99	124.99	123.66	124.68
6839	NYSE	DGX	Thu, Feb 29, 2024	125.88	126.38	124.21	124.89
6838	NYSE	DGX	Wed, Feb 28, 2024	126.29	126.90	125.50	125.66
6837	NYSE	DGX	Tue, Feb 27, 2024	125.75	127.31	125.01	126.43
6836	NYSE	DGX	Mon, Feb 26, 2024	125.92	127.90	125.44	126.20
6835	NYSE	DGX	Fri, Feb 23, 2024	125.74	127.22	125.49	127.08
6834	NYSE	DGX	Thu, Feb 22, 2024	126.14	126.57	124.00	125.34
6833	NYSE	DGX	Wed, Feb 21, 2024	124.06	126.79	123.30	126.73
6832	NYSE	DGX	Tue, Feb 20, 2024	124.00	125.05	123.35	123.80
6831	NYSE	DGX	Fri, Feb 16, 2024	125.68	126.22	123.81	124.00
6830	NYSE	DGX	Thu, Feb 15, 2024	128.00	128.90	125.27	125.73
6829	NYSE	DGX	Wed, Feb 14, 2024	127.87	128.70	126.91	127.72
6828	NYSE	DGX	Tue, Feb 13, 2024	130.02	130.73	127.22	127.86
6827	NYSE	DGX	Mon, Feb 12, 2024	126.48	130.15	126.14	130.01
6826	NYSE	DGX	Fri, Feb 9, 2024	126.51	127.60	125.92	126.74
6825	NYSE	DGX	Thu, Feb 8, 2024	126.75	127.22	125.21	126.54
6824	NYSE	DGX	Wed, Feb 7, 2024	128.00	129.37	126.71	127.42
6823	NYSE	DGX	Tue, Feb 6, 2024	124.00	126.81	123.73	126.26
6822	NYSE	DGX	Mon, Feb 5, 2024	124.67	124.88	123.18	123.78
6821	NYSE	DGX	Fri, Feb 2, 2024	126.46	127.13	123.82	125.00
6820	NYSE	DGX	Thu, Feb 1, 2024	124.05	129.60	123.04	127.17
6819	NYSE	DGX	Wed, Jan 31, 2024	129.42	129.95	128.20	128.43
6818	NYSE	DGX	Tue, Jan 30, 2024	129.61	129.86	128.43	128.83
6817	NYSE	DGX	Mon, Jan 29, 2024	129.90	129.95	128.83	129.34
6816	NYSE	DGX	Fri, Jan 26, 2024	131.00	131.77	129.75	130.44
6815	NYSE	DGX	Thu, Jan 25, 2024	127.32	130.88	127.30	130.15
6814	NYSE	DGX	Wed, Jan 24, 2024	129.80	130.59	127.67	127.76
6813	NYSE	DGX	Tue, Jan 23, 2024	131.04	131.04	129.23	129.78
6812	NYSE	DGX	Mon, Jan 22, 2024	132.71	132.96	130.25	130.71
6811	NYSE	DGX	Fri, Jan 19, 2024	134.36	134.38	131.66	132.57
6810	NYSE	DGX	Thu, Jan 18, 2024	132.76	134.64	132.17	134.23
6809	NYSE	DGX	Wed, Jan 17, 2024	133.68	135.52	133.59	133.72
6808	NYSE	DGX	Tue, Jan 16, 2024	134.12	134.98	133.28	133.85
6807	NYSE	DGX	Fri, Jan 12, 2024	135.60	136.24	133.84	134.59
6806	NYSE	DGX	Thu, Jan 11, 2024	137.10	137.42	135.30	135.77
6805	NYSE	DGX	Wed, Jan 10, 2024	142.79	142.79	135.25	137.10
6804	NYSE	DGX	Tue, Jan 9, 2024	142.00	142.92	140.98	142.11
6803	NYSE	DGX	Mon, Jan 8, 2024	141.92	142.09	139.60	141.60
6802	NYSE	DGX	Fri, Jan 5, 2024	140.95	142.39	139.78	141.98
6801	NYSE	DGX	Thu, Jan 4, 2024	139.91	140.86	139.54	140.56
6800	NYSE	DGX	Wed, Jan 3, 2024	140.93	141.18	139.25	139.68
6799	NYSE	DGX	Tue, Jan 2, 2024	138.13	143.63	138.13	140.82
6798	NYSE	DGX	Fri, Dec 29, 2023	137.34	138.00	137.03	137.88
6797	NYSE	DGX	Thu, Dec 28, 2023	137.86	138.57	137.50	137.66
6796	NYSE	DGX	Wed, Dec 27, 2023	136.58	137.59	135.96	137.58
6795	NYSE	DGX	Tue, Dec 26, 2023	136.29	137.13	135.95	136.76
6794	NYSE	DGX	Fri, Dec 22, 2023	136.70	137.21	136.11	136.74
6793	NYSE	DGX	Thu, Dec 21, 2023	135.19	136.12	134.55	136.04
6792	NYSE	DGX	Wed, Dec 20, 2023	136.69	136.69	134.69	134.77
6791	NYSE	DGX	Tue, Dec 19, 2023	136.05	136.85	134.62	136.45
6790	NYSE	DGX	Mon, Dec 18, 2023	135.78	136.69	135.04	135.82
6789	NYSE	DGX	Fri, Dec 15, 2023	136.31	137.17	134.65	135.03
6788	NYSE	DGX	Thu, Dec 14, 2023	141.99	141.99	136.07	137.26
6787	NYSE	DGX	Wed, Dec 13, 2023	140.11	141.12	139.50	141.12
6786	NYSE	DGX	Tue, Dec 12, 2023	139.50	141.25	138.65	139.41
6785	NYSE	DGX	Mon, Dec 11, 2023	136.30	137.09	135.15	136.94
6784	NYSE	DGX	Fri, Dec 8, 2023	135.43	136.24	135.19	135.91
6783	NYSE	DGX	Thu, Dec 7, 2023	135.72	135.76	134.32	135.22
6782	NYSE	DGX	Wed, Dec 6, 2023	134.66	135.46	134.07	134.92
6781	NYSE	DGX	Tue, Dec 5, 2023	137.27	137.27	134.84	134.89
6780	NYSE	DGX	Mon, Dec 4, 2023	136.02	137.61	135.85	137.49
6779	NYSE	DGX	Fri, Dec 1, 2023	137.35	137.38	135.91	136.17
6778	NYSE	DGX	Thu, Nov 30, 2023	135.52	137.32	134.63	137.23
6777	NYSE	DGX	Wed, Nov 29, 2023	135.53	136.61	134.96	135.27
6776	NYSE	DGX	Tue, Nov 28, 2023	135.56	136.62	134.28	135.72
6775	NYSE	DGX	Mon, Nov 27, 2023	135.54	136.38	134.51	135.31
6774	NYSE	DGX	Fri, Nov 24, 2023	135.89	135.89	134.84	135.54
6773	NYSE	DGX	Wed, Nov 22, 2023	134.77	136.03	134.77	135.75
6772	NYSE	DGX	Tue, Nov 21, 2023	135.24	135.58	134.19	134.32
6771	NYSE	DGX	Mon, Nov 20, 2023	134.16	135.47	133.75	134.85
6770	NYSE	DGX	Fri, Nov 17, 2023	135.55	135.94	134.25	134.89
6769	NYSE	DGX	Thu, Nov 16, 2023	135.64	135.91	134.39	134.93
6768	NYSE	DGX	Wed, Nov 15, 2023	133.73	136.20	133.64	135.45
6767	NYSE	DGX	Tue, Nov 14, 2023	132.65	133.89	131.77	133.78
6766	NYSE	DGX	Mon, Nov 13, 2023	132.90	133.00	131.69	132.35
6765	NYSE	DGX	Fri, Nov 10, 2023	132.38	133.01	131.42	132.82
6764	NYSE	DGX	Thu, Nov 9, 2023	133.26	133.68	131.53	131.64
6763	NYSE	DGX	Wed, Nov 8, 2023	133.78	133.88	132.28	133.47
6762	NYSE	DGX	Tue, Nov 7, 2023	134.12	134.18	132.73	132.88
6761	NYSE	DGX	Mon, Nov 6, 2023	133.74	135.28	133.06	133.89
6760	NYSE	DGX	Fri, Nov 3, 2023	132.60	135.18	131.69	133.91
6759	NYSE	DGX	Thu, Nov 2, 2023	131.64	132.63	130.75	131.33
6758	NYSE	DGX	Wed, Nov 1, 2023	130.17	133.20	130.08	132.53
6757	NYSE	DGX	Tue, Oct 31, 2023	129.84	131.44	128.50	130.10
6756	NYSE	DGX	Mon, Oct 30, 2023	127.95	131.06	127.11	129.41
6755	NYSE	DGX	Fri, Oct 27, 2023	130.76	131.41	127.60	127.68
6754	NYSE	DGX	Thu, Oct 26, 2023	125.31	131.51	125.06	131.26
6753	NYSE	DGX	Wed, Oct 25, 2023	121.84	125.79	121.60	125.47
6752	NYSE	DGX	Tue, Oct 24, 2023	122.66	124.04	120.87	123.58
6751	NYSE	DGX	Mon, Oct 23, 2023	122.55	124.55	121.34	121.45
6750	NYSE	DGX	Fri, Oct 20, 2023	123.67	125.31	122.85	123.73
6749	NYSE	DGX	Thu, Oct 19, 2023	122.85	123.92	121.83	122.83
6748	NYSE	DGX	Wed, Oct 18, 2023	123.62	123.88	122.66	122.79
6747	NYSE	DGX	Tue, Oct 17, 2023	122.39	124.02	122.09	123.29
6746	NYSE	DGX	Mon, Oct 16, 2023	122.50	123.52	121.91	122.81
6745	NYSE	DGX	Fri, Oct 13, 2023	120.76	123.18	120.76	122.50
6744	NYSE	DGX	Thu, Oct 12, 2023	122.43	122.43	120.10	120.62
6743	NYSE	DGX	Wed, Oct 11, 2023	122.85	123.14	122.12	122.73
6742	NYSE	DGX	Tue, Oct 10, 2023	124.77	125.30	123.64	123.77
6741	NYSE	DGX	Mon, Oct 9, 2023	124.00	124.98	123.48	124.83
6740	NYSE	DGX	Fri, Oct 6, 2023	122.74	125.11	122.49	124.27
6739	NYSE	DGX	Thu, Oct 5, 2023	122.16	123.17	121.38	122.99
6738	NYSE	DGX	Wed, Oct 4, 2023	121.29	122.89	120.59	121.87
6737	NYSE	DGX	Tue, Oct 3, 2023	120.41	121.71	120.17	121.03
6736	NYSE	DGX	Mon, Oct 2, 2023	121.26	121.30	119.59	120.91
6735	NYSE	DGX	Fri, Sep 29, 2023	123.44	124.07	121.73	121.86
6734	NYSE	DGX	Thu, Sep 28, 2023	123.89	125.44	123.03	123.35
6733	NYSE	DGX	Wed, Sep 27, 2023	124.60	124.65	122.70	123.40
6732	NYSE	DGX	Tue, Sep 26, 2023	124.07	125.78	124.07	124.58
6731	NYSE	DGX	Mon, Sep 25, 2023	123.00	124.33	122.96	124.30
6730	NYSE	DGX	Fri, Sep 22, 2023	123.22	124.10	123.10	123.48
6729	NYSE	DGX	Thu, Sep 21, 2023	124.55	125.10	123.36	123.52
6728	NYSE	DGX	Wed, Sep 20, 2023	126.12	126.19	124.70	125.01
6727	NYSE	DGX	Tue, Sep 19, 2023	126.04	127.12	125.31	125.57
6726	NYSE	DGX	Mon, Sep 18, 2023	126.45	126.81	125.55	125.79
6725	NYSE	DGX	Fri, Sep 15, 2023	127.27	127.76	125.96	126.22
6724	NYSE	DGX	Thu, Sep 14, 2023	128.76	129.29	126.45	127.35
6723	NYSE	DGX	Wed, Sep 13, 2023	127.51	128.77	126.60	128.13
6722	NYSE	DGX	Tue, Sep 12, 2023	126.75	127.65	126.45	127.23
6721	NYSE	DGX	Mon, Sep 11, 2023	126.89	127.96	126.51	126.71
6720	NYSE	DGX	Fri, Sep 8, 2023	126.90	127.84	126.63	127.02
6719	NYSE	DGX	Thu, Sep 7, 2023	127.57	128.29	126.65	127.11
6718	NYSE	DGX	Wed, Sep 6, 2023	126.72	127.63	125.53	127.14
6717	NYSE	DGX	Tue, Sep 5, 2023	130.08	130.08	127.02	127.24
6716	NYSE	DGX	Fri, Sep 1, 2023	132.02	132.15	130.08	130.52
6715	NYSE	DGX	Thu, Aug 31, 2023	135.07	135.15	131.45	131.50
6714	NYSE	DGX	Wed, Aug 30, 2023	132.82	135.15	132.64	134.68
6713	NYSE	DGX	Tue, Aug 29, 2023	132.53	133.13	132.00	132.40
6712	NYSE	DGX	Mon, Aug 28, 2023	132.86	133.30	131.85	132.44
6711	NYSE	DGX	Fri, Aug 25, 2023	133.72	133.91	132.32	132.39
6710	NYSE	DGX	Thu, Aug 24, 2023	132.97	134.13	132.93	133.22
6709	NYSE	DGX	Wed, Aug 23, 2023	132.72	133.52	132.44	133.42
6708	NYSE	DGX	Tue, Aug 22, 2023	132.83	133.69	132.20	132.38
6707	NYSE	DGX	Mon, Aug 21, 2023	133.21	134.41	132.85	132.89
6706	NYSE	DGX	Fri, Aug 18, 2023	132.25	133.85	132.15	133.50
6705	NYSE	DGX	Thu, Aug 17, 2023	131.79	132.73	130.94	132.24
6704	NYSE	DGX	Wed, Aug 16, 2023	133.42	133.84	132.35	132.36
6703	NYSE	DGX	Tue, Aug 15, 2023	134.99	135.33	133.27	133.53
6702	NYSE	DGX	Mon, Aug 14, 2023	135.09	135.61	134.56	135.16
6701	NYSE	DGX	Fri, Aug 11, 2023	134.19	135.09	133.56	135.01
6700	NYSE	DGX	Thu, Aug 10, 2023	134.92	136.50	133.95	134.12
6699	NYSE	DGX	Wed, Aug 9, 2023	134.73	135.96	134.73	135.34
6698	NYSE	DGX	Tue, Aug 8, 2023	136.65	136.65	134.45	134.92
6697	NYSE	DGX	Mon, Aug 7, 2023	136.12	136.86	135.60	136.61
6696	NYSE	DGX	Fri, Aug 4, 2023	136.32	137.74	135.55	135.65
6695	NYSE	DGX	Thu, Aug 3, 2023	135.03	136.87	134.50	136.69
6694	NYSE	DGX	Wed, Aug 2, 2023	134.50	134.96	132.90	134.76
6693	NYSE	DGX	Tue, Aug 1, 2023	135.38	136.47	134.21	134.60
6692	NYSE	DGX	Mon, Jul 31, 2023	135.01	135.25	133.11	135.21
6691	NYSE	DGX	Fri, Jul 28, 2023	135.27	135.41	132.70	134.49
6690	NYSE	DGX	Thu, Jul 27, 2023	136.00	137.92	133.96	134.36
6689	NYSE	DGX	Wed, Jul 26, 2023	138.26	141.24	135.76	136.24
6688	NYSE	DGX	Tue, Jul 25, 2023	143.36	145.17	142.24	144.92
6687	NYSE	DGX	Mon, Jul 24, 2023	144.37	145.58	143.07	144.02
6686	NYSE	DGX	Fri, Jul 21, 2023	143.63	145.37	142.56	144.37
6685	NYSE	DGX	Thu, Jul 20, 2023	143.82	144.50	142.94	143.60
6684	NYSE	DGX	Wed, Jul 19, 2023	140.96	143.17	140.96	143.10
6683	NYSE	DGX	Tue, Jul 18, 2023	139.77	141.12	139.52	140.36
6682	NYSE	DGX	Mon, Jul 17, 2023	140.00	140.63	139.21	139.91
6681	NYSE	DGX	Fri, Jul 14, 2023	141.43	141.43	139.86	140.44
6680	NYSE	DGX	Thu, Jul 13, 2023	141.07	141.74	140.30	140.78
6679	NYSE	DGX	Wed, Jul 12, 2023	140.39	141.90	139.66	140.95
6678	NYSE	DGX	Tue, Jul 11, 2023	140.15	140.87	139.48	140.29
6677	NYSE	DGX	Mon, Jul 10, 2023	138.29	140.11	138.02	139.76
6676	NYSE	DGX	Fri, Jul 7, 2023	139.28	140.30	138.81	138.29
6675	NYSE	DGX	Thu, Jul 6, 2023	137.60	140.23	137.30	139.47
6674	NYSE	DGX	Wed, Jul 5, 2023	138.59	139.22	137.02	138.20
6673	NYSE	DGX	Mon, Jul 3, 2023	139.94	140.04	138.50	139.15
6672	NYSE	DGX	Fri, Jun 30, 2023	141.98	141.98	139.64	140.56
6671	NYSE	DGX	Thu, Jun 29, 2023	140.89	141.57	140.29	141.14
6670	NYSE	DGX	Wed, Jun 28, 2023	142.04	142.20	140.85	141.92
6669	NYSE	DGX	Tue, Jun 27, 2023	140.62	143.01	139.89	142.56
6668	NYSE	DGX	Mon, Jun 26, 2023	141.77	142.75	139.52	141.39
6667	NYSE	DGX	Fri, Jun 23, 2023	139.00	144.39	138.48	141.49
6666	NYSE	DGX	Thu, Jun 22, 2023	138.91	139.52	138.19	138.79
6665	NYSE	DGX	Wed, Jun 21, 2023	137.93	139.41	137.15	138.66
6664	NYSE	DGX	Tue, Jun 20, 2023	137.82	138.60	136.86	138.04
6663	NYSE	DGX	Fri, Jun 16, 2023	137.84	139.30	137.36	138.60
6662	NYSE	DGX	Thu, Jun 15, 2023	136.77	137.52	136.32	137.20
6661	NYSE	DGX	Wed, Jun 14, 2023	136.83	137.23	135.67	136.25
6660	NYSE	DGX	Tue, Jun 13, 2023	135.59	136.80	135.14	136.71
6659	NYSE	DGX	Mon, Jun 12, 2023	134.73	135.97	134.02	135.74
6658	NYSE	DGX	Fri, Jun 9, 2023	135.60	135.60	134.24	134.55
6657	NYSE	DGX	Thu, Jun 8, 2023	135.15	135.89	133.06	135.67
6656	NYSE	DGX	Wed, Jun 7, 2023	133.16	135.35	132.29	134.90
6655	NYSE	DGX	Tue, Jun 6, 2023	134.37	135.13	132.45	133.15
6654	NYSE	DGX	Mon, Jun 5, 2023	134.60	135.15	133.75	134.22
6653	NYSE	DGX	Fri, Jun 2, 2023	134.41	136.21	133.32	135.56
6652	NYSE	DGX	Thu, Jun 1, 2023	133.46	134.14	130.17	134.05
6651	NYSE	DGX	Wed, May 31, 2023	133.51	134.25	132.38	132.65
6650	NYSE	DGX	Tue, May 30, 2023	132.54	135.35	132.54	133.88
6649	NYSE	DGX	Fri, May 26, 2023	133.01	134.48	132.88	133.77
6648	NYSE	DGX	Thu, May 25, 2023	131.15	133.49	130.82	132.69
6647	NYSE	DGX	Wed, May 24, 2023	130.94	132.39	129.97	132.04
6646	NYSE	DGX	Tue, May 23, 2023	131.21	131.58	130.49	131.09
6645	NYSE	DGX	Mon, May 22, 2023	131.82	132.48	130.70	131.62
6644	NYSE	DGX	Fri, May 19, 2023	131.34	131.96	130.60	131.49
6643	NYSE	DGX	Thu, May 18, 2023	132.18	132.82	129.61	130.92
6642	NYSE	DGX	Wed, May 17, 2023	130.66	132.49	130.39	132.15
6641	NYSE	DGX	Tue, May 16, 2023	131.87	131.99	130.20	130.56
6640	NYSE	DGX	Mon, May 15, 2023	130.60	132.66	130.10	132.40
6639	NYSE	DGX	Fri, May 12, 2023	131.00	131.05	129.55	130.73
6638	NYSE	DGX	Thu, May 11, 2023	131.57	131.82	130.66	130.88
6637	NYSE	DGX	Wed, May 10, 2023	134.06	134.60	132.28	132.43
6636	NYSE	DGX	Tue, May 9, 2023	134.42	134.46	132.84	133.65
6635	NYSE	DGX	Mon, May 8, 2023	136.17	136.17	134.07	134.73
6634	NYSE	DGX	Fri, May 5, 2023	136.04	137.08	135.60	136.51
6633	NYSE	DGX	Thu, May 4, 2023	135.73	135.82	134.30	135.41
6632	NYSE	DGX	Wed, May 3, 2023	138.07	138.66	136.52	136.57
6631	NYSE	DGX	Tue, May 2, 2023	135.52	138.77	134.99	138.11
6630	NYSE	DGX	Mon, May 1, 2023	139.28	140.07	138.09	139.48
6629	NYSE	DGX	Fri, Apr 28, 2023	139.91	140.75	137.74	138.81
6628	NYSE	DGX	Thu, Apr 27, 2023	146.85	146.85	136.59	141.01
6627	NYSE	DGX	Wed, Apr 26, 2023	145.78	147.97	145.54	146.84
6626	NYSE	DGX	Tue, Apr 25, 2023	146.60	148.62	145.88	146.50
6625	NYSE	DGX	Mon, Apr 24, 2023	145.60	146.76	145.51	146.55
6624	NYSE	DGX	Fri, Apr 21, 2023	144.74	146.55	144.44	145.18
6623	NYSE	DGX	Thu, Apr 20, 2023	143.23	144.10	142.23	143.85
6622	NYSE	DGX	Wed, Apr 19, 2023	141.90	143.63	140.58	143.55
6621	NYSE	DGX	Tue, Apr 18, 2023	143.42	143.42	141.07	142.10
6620	NYSE	DGX	Mon, Apr 17, 2023	142.44	143.43	142.11	143.09
6619	NYSE	DGX	Fri, Apr 14, 2023	142.14	142.65	141.13	142.34
6618	NYSE	DGX	Thu, Apr 13, 2023	142.56	143.14	142.13	142.67
6617	NYSE	DGX	Wed, Apr 12, 2023	144.29	144.69	142.28	142.47
6616	NYSE	DGX	Tue, Apr 11, 2023	143.73	144.30	143.05	143.88
6615	NYSE	DGX	Mon, Apr 10, 2023	142.41	143.91	141.79	143.38
6614	NYSE	DGX	Thu, Apr 6, 2023	143.07	143.78	142.16	142.88
6613	NYSE	DGX	Wed, Apr 5, 2023	141.29	143.72	141.19	142.60
6612	NYSE	DGX	Tue, Apr 4, 2023	143.17	143.21	141.11	141.20
6611	NYSE	DGX	Mon, Apr 3, 2023	142.00	143.00	141.45	142.67
6610	NYSE	DGX	Fri, Mar 31, 2023	139.86	141.76	139.75	141.48
6609	NYSE	DGX	Thu, Mar 30, 2023	139.23	139.44	137.80	139.29
6608	NYSE	DGX	Wed, Mar 29, 2023	139.14	139.59	137.76	138.48
6607	NYSE	DGX	Tue, Mar 28, 2023	139.09	139.71	138.05	138.79
6606	NYSE	DGX	Mon, Mar 27, 2023	141.60	143.15	138.65	139.43
6605	NYSE	DGX	Fri, Mar 24, 2023	135.59	141.28	134.96	140.06
6604	NYSE	DGX	Thu, Mar 23, 2023	133.82	135.42	133.19	135.39
6603	NYSE	DGX	Wed, Mar 22, 2023	136.30	137.23	134.26	134.32
6602	NYSE	DGX	Tue, Mar 21, 2023	133.81	136.03	132.46	135.91
6601	NYSE	DGX	Mon, Mar 20, 2023	131.96	133.29	131.89	132.91
6600	NYSE	DGX	Fri, Mar 17, 2023	134.23	134.23	130.34	131.53
6599	NYSE	DGX	Thu, Mar 16, 2023	132.41	134.24	132.41	134.00
6598	NYSE	DGX	Wed, Mar 15, 2023	132.49	133.32	130.79	132.85
6597	NYSE	DGX	Tue, Mar 14, 2023	134.29	135.01	132.74	133.90
6596	NYSE	DGX	Mon, Mar 13, 2023	133.90	135.21	132.64	133.06
6595	NYSE	DGX	Fri, Mar 10, 2023	134.97	135.48	133.21	134.31
6594	NYSE	DGX	Thu, Mar 9, 2023	137.34	137.34	134.33	134.89
6593	NYSE	DGX	Wed, Mar 8, 2023	137.88	138.07	136.03	136.73
6592	NYSE	DGX	Tue, Mar 7, 2023	140.55	140.94	137.20	137.72
6591	NYSE	DGX	Mon, Mar 6, 2023	140.61	140.97	139.72	140.33
6590	NYSE	DGX	Fri, Mar 3, 2023	140.63	141.07	139.67	140.80
6589	NYSE	DGX	Thu, Mar 2, 2023	138.54	140.06	137.91	139.71
6588	NYSE	DGX	Wed, Mar 1, 2023	137.43	139.10	136.31	139.00
6587	NYSE	DGX	Tue, Feb 28, 2023	138.22	138.61	136.45	138.36
6586	NYSE	DGX	Mon, Feb 27, 2023	140.88	140.91	138.46	138.66
6585	NYSE	DGX	Fri, Feb 24, 2023	141.42	141.63	139.75	139.99
6584	NYSE	DGX	Thu, Feb 23, 2023	144.06	144.73	141.93	142.44
6583	NYSE	DGX	Wed, Feb 22, 2023	143.60	144.86	142.25	143.78
6582	NYSE	DGX	Tue, Feb 21, 2023	147.13	147.92	143.55	143.58
6581	NYSE	DGX	Fri, Feb 17, 2023	146.91	148.92	146.80	148.22
6580	NYSE	DGX	Thu, Feb 16, 2023	144.96	147.28	143.54	146.66
6579	NYSE	DGX	Wed, Feb 15, 2023	144.09	146.86	143.72	146.62
6578	NYSE	DGX	Tue, Feb 14, 2023	146.02	146.02	143.34	144.59
6577	NYSE	DGX	Mon, Feb 13, 2023	144.93	146.32	144.77	146.27
6576	NYSE	DGX	Fri, Feb 10, 2023	146.08	147.26	144.70	144.80
6575	NYSE	DGX	Thu, Feb 9, 2023	146.88	147.04	145.33	146.02
6574	NYSE	DGX	Wed, Feb 8, 2023	145.90	146.97	145.63	146.28
6573	NYSE	DGX	Tue, Feb 7, 2023	144.53	146.52	144.40	145.92
6572	NYSE	DGX	Mon, Feb 6, 2023	143.05	146.00	142.33	145.39
6571	NYSE	DGX	Fri, Feb 3, 2023	145.04	145.08	139.87	142.81
6570	NYSE	DGX	Thu, Feb 2, 2023	147.17	150.57	143.32	145.47
6569	NYSE	DGX	Wed, Feb 1, 2023	148.16	148.94	145.81	148.64
6568	NYSE	DGX	Tue, Jan 31, 2023	146.29	148.62	145.73	148.48
6567	NYSE	DGX	Mon, Jan 30, 2023	145.96	147.69	145.61	145.76
6566	NYSE	DGX	Fri, Jan 27, 2023	146.74	147.33	145.21	145.63
6565	NYSE	DGX	Thu, Jan 26, 2023	144.97	147.08	144.96	146.97
6564	NYSE	DGX	Wed, Jan 25, 2023	143.63	145.08	143.26	144.91
6563	NYSE	DGX	Tue, Jan 24, 2023	145.85	146.61	143.58	143.90
6562	NYSE	DGX	Mon, Jan 23, 2023	145.31	147.59	144.54	147.01
6561	NYSE	DGX	Fri, Jan 20, 2023	145.76	147.33	144.47	145.43
6560	NYSE	DGX	Thu, Jan 19, 2023	145.10	145.95	144.27	145.30
6559	NYSE	DGX	Wed, Jan 18, 2023	147.49	147.62	145.08	145.10
6558	NYSE	DGX	Tue, Jan 17, 2023	147.46	148.17	146.34	147.55
6557	NYSE	DGX	Fri, Jan 13, 2023	147.52	149.00	146.94	147.28
6556	NYSE	DGX	Thu, Jan 12, 2023	153.82	153.82	148.07	148.12
6555	NYSE	DGX	Wed, Jan 11, 2023	152.90	153.82	151.01	152.84
6554	NYSE	DGX	Tue, Jan 10, 2023	152.93	153.09	151.18	152.54
6553	NYSE	DGX	Mon, Jan 9, 2023	156.13	156.94	152.28	152.93
6552	NYSE	DGX	Fri, Jan 6, 2023	155.39	156.46	154.06	155.64
6551	NYSE	DGX	Thu, Jan 5, 2023	153.69	154.58	152.39	154.50
6550	NYSE	DGX	Wed, Jan 4, 2023	156.70	157.36	153.66	154.58
6549	NYSE	DGX	Tue, Jan 3, 2023	156.01	156.39	154.07	155.77
6548	NYSE	DGX	Fri, Dec 30, 2022	156.54	156.90	155.36	156.44
6547	NYSE	DGX	Thu, Dec 29, 2022	157.22	158.34	156.27	156.79
6546	NYSE	DGX	Wed, Dec 28, 2022	157.56	158.33	156.15	156.51
6545	NYSE	DGX	Tue, Dec 27, 2022	156.35	158.21	156.35	157.28
6544	NYSE	DGX	Fri, Dec 23, 2022	155.52	156.62	154.23	156.31
6543	NYSE	DGX	Thu, Dec 22, 2022	154.75	155.84	153.50	155.63
6542	NYSE	DGX	Wed, Dec 21, 2022	151.33	155.38	151.33	155.30
6541	NYSE	DGX	Tue, Dec 20, 2022	151.49	153.30	150.01	150.20
6540	NYSE	DGX	Mon, Dec 19, 2022	148.76	151.60	148.23	151.45
6539	NYSE	DGX	Fri, Dec 16, 2022	148.12	150.09	147.73	149.24
6538	NYSE	DGX	Thu, Dec 15, 2022	149.45	149.95	148.42	149.22
6537	NYSE	DGX	Wed, Dec 14, 2022	149.84	152.45	149.48	151.11
6536	NYSE	DGX	Tue, Dec 13, 2022	151.20	151.53	148.33	149.75
6535	NYSE	DGX	Mon, Dec 12, 2022	149.11	149.11	147.11	149.00
6534	NYSE	DGX	Fri, Dec 9, 2022	150.82	151.44	148.54	148.85
6533	NYSE	DGX	Thu, Dec 8, 2022	148.76	150.65	147.64	150.50
6532	NYSE	DGX	Wed, Dec 7, 2022	149.45	150.00	148.54	149.00
6531	NYSE	DGX	Tue, Dec 6, 2022	148.51	149.75	147.86	148.97
6530	NYSE	DGX	Mon, Dec 5, 2022	149.42	149.53	147.26	148.92
6529	NYSE	DGX	Fri, Dec 2, 2022	151.08	152.06	148.86	150.46
6528	NYSE	DGX	Thu, Dec 1, 2022	152.50	154.22	152.12	152.61
6527	NYSE	DGX	Wed, Nov 30, 2022	148.50	151.83	146.19	151.83
6526	NYSE	DGX	Tue, Nov 29, 2022	148.67	149.58	148.44	149.01
6525	NYSE	DGX	Mon, Nov 28, 2022	148.86	149.88	148.12	149.07
6524	NYSE	DGX	Fri, Nov 25, 2022	148.88	149.70	147.59	149.06
6523	NYSE	DGX	Wed, Nov 23, 2022	147.29	149.14	147.29	148.46
6522	NYSE	DGX	Tue, Nov 22, 2022	146.93	147.87	145.56	146.70
6521	NYSE	DGX	Mon, Nov 21, 2022	145.68	148.76	145.24	146.50
6520	NYSE	DGX	Fri, Nov 18, 2022	147.27	148.70	144.21	146.42
6519	NYSE	DGX	Thu, Nov 17, 2022	144.10	146.87	141.78	145.96
6518	NYSE	DGX	Wed, Nov 16, 2022	148.38	150.72	147.84	149.27
6517	NYSE	DGX	Tue, Nov 15, 2022	150.40	151.16	147.53	147.94
6516	NYSE	DGX	Mon, Nov 14, 2022	151.54	153.12	150.38	150.38
6515	NYSE	DGX	Fri, Nov 11, 2022	151.72	152.71	148.62	151.03
6514	NYSE	DGX	Thu, Nov 10, 2022	148.06	152.55	147.91	152.48
6513	NYSE	DGX	Wed, Nov 9, 2022	146.12	146.53	145.08	145.42
6512	NYSE	DGX	Tue, Nov 8, 2022	146.48	147.98	145.47	145.83
6511	NYSE	DGX	Mon, Nov 7, 2022	143.80	146.44	142.76	146.14
6510	NYSE	DGX	Fri, Nov 4, 2022	143.89	144.95	141.68	143.62
6509	NYSE	DGX	Thu, Nov 3, 2022	139.12	143.86	138.04	142.98
6508	NYSE	DGX	Wed, Nov 2, 2022	142.50	144.28	140.30	140.48
6507	NYSE	DGX	Tue, Nov 1, 2022	144.06	144.79	141.33	142.78
6506	NYSE	DGX	Mon, Oct 31, 2022	144.00	146.85	143.58	143.65
6505	NYSE	DGX	Fri, Oct 28, 2022	142.94	145.82	142.27	144.59
6504	NYSE	DGX	Thu, Oct 27, 2022	143.14	144.75	141.16	142.65
6503	NYSE	DGX	Wed, Oct 26, 2022	144.49	146.11	142.66	143.51
6502	NYSE	DGX	Tue, Oct 25, 2022	139.08	144.62	139.08	144.05
6501	NYSE	DGX	Mon, Oct 24, 2022	138.36	140.37	137.85	138.96
6500	NYSE	DGX	Fri, Oct 21, 2022	134.96	139.18	132.58	136.75
6499	NYSE	DGX	Thu, Oct 20, 2022	128.46	134.99	128.46	134.66
6498	NYSE	DGX	Wed, Oct 19, 2022	129.34	129.34	125.17	126.66
6497	NYSE	DGX	Tue, Oct 18, 2022	129.99	130.86	128.45	129.58
6496	NYSE	DGX	Mon, Oct 17, 2022	127.21	128.36	126.65	127.93
6495	NYSE	DGX	Fri, Oct 14, 2022	126.58	128.00	124.98	126.11
6494	NYSE	DGX	Thu, Oct 13, 2022	122.80	126.92	122.05	125.71
6493	NYSE	DGX	Wed, Oct 12, 2022	124.94	126.21	123.78	124.39
6492	NYSE	DGX	Tue, Oct 11, 2022	124.21	126.05	122.79	124.36
6491	NYSE	DGX	Mon, Oct 10, 2022	123.73	124.54	122.54	124.02
6490	NYSE	DGX	Fri, Oct 7, 2022	125.14	125.14	122.56	123.31
6489	NYSE	DGX	Thu, Oct 6, 2022	127.42	127.42	125.07	126.06
6488	NYSE	DGX	Wed, Oct 5, 2022	127.25	128.38	126.27	127.76
6487	NYSE	DGX	Tue, Oct 4, 2022	126.12	128.67	126.09	128.10
6486	NYSE	DGX	Mon, Oct 3, 2022	123.39	126.04	123.11	125.44
6485	NYSE	DGX	Fri, Sep 30, 2022	125.47	126.29	122.51	122.03
6484	NYSE	DGX	Thu, Sep 29, 2022	124.76	125.19	123.47	124.62
6483	NYSE	DGX	Wed, Sep 28, 2022	123.46	125.84	122.72	125.17
6482	NYSE	DGX	Tue, Sep 27, 2022	123.94	124.91	121.93	122.31
6481	NYSE	DGX	Mon, Sep 26, 2022	121.94	123.81	121.86	123.20
6480	NYSE	DGX	Fri, Sep 23, 2022	122.41	122.85	120.97	122.35
6479	NYSE	DGX	Thu, Sep 22, 2022	121.37	123.75	120.40	122.84
6478	NYSE	DGX	Wed, Sep 21, 2022	124.97	126.13	121.73	121.77
6477	NYSE	DGX	Tue, Sep 20, 2022	124.62	124.92	122.63	124.34
6476	NYSE	DGX	Mon, Sep 19, 2022	124.16	125.71	123.98	125.59
6475	NYSE	DGX	Fri, Sep 16, 2022	124.07	125.53	123.89	124.73
6474	NYSE	DGX	Thu, Sep 15, 2022	124.70	125.83	124.05	124.28
6473	NYSE	DGX	Wed, Sep 14, 2022	125.77	126.00	123.32	123.99
6472	NYSE	DGX	Tue, Sep 13, 2022	129.89	129.97	125.62	125.92
6471	NYSE	DGX	Mon, Sep 12, 2022	130.36	131.81	130.00	131.65
6470	NYSE	DGX	Fri, Sep 9, 2022	130.31	131.02	129.46	130.00
6469	NYSE	DGX	Thu, Sep 8, 2022	127.04	130.44	126.86	130.20
6468	NYSE	DGX	Wed, Sep 7, 2022	125.86	128.10	125.67	127.45
6467	NYSE	DGX	Tue, Sep 6, 2022	125.06	127.00	124.94	125.37
6466	NYSE	DGX	Fri, Sep 2, 2022	126.66	127.17	124.53	125.13
6465	NYSE	DGX	Thu, Sep 1, 2022	125.02	126.52	124.28	126.12
6464	NYSE	DGX	Wed, Aug 31, 2022	126.83	127.05	124.91	125.31
6463	NYSE	DGX	Tue, Aug 30, 2022	126.87	127.44	125.88	126.28
6462	NYSE	DGX	Mon, Aug 29, 2022	126.89	127.70	126.00	126.63
6461	NYSE	DGX	Fri, Aug 26, 2022	130.85	130.92	127.04	127.10
6460	NYSE	DGX	Thu, Aug 25, 2022	128.64	130.61	127.10	130.60
6459	NYSE	DGX	Wed, Aug 24, 2022	129.55	129.55	127.54	128.74
6458	NYSE	DGX	Tue, Aug 23, 2022	131.57	131.57	129.64	130.05
6457	NYSE	DGX	Mon, Aug 22, 2022	134.63	135.38	131.87	131.99
6456	NYSE	DGX	Fri, Aug 19, 2022	136.31	137.06	134.68	135.48
6455	NYSE	DGX	Thu, Aug 18, 2022	138.15	138.15	134.43	135.96
6454	NYSE	DGX	Wed, Aug 17, 2022	139.29	140.30	137.53	137.84
6453	NYSE	DGX	Tue, Aug 16, 2022	140.49	141.84	139.54	140.53
6452	NYSE	DGX	Mon, Aug 15, 2022	140.63	142.47	139.77	141.10
6451	NYSE	DGX	Fri, Aug 12, 2022	140.60	141.39	139.45	140.55
6450	NYSE	DGX	Thu, Aug 11, 2022	140.89	142.84	140.00	140.57
6449	NYSE	DGX	Wed, Aug 10, 2022	140.16	141.41	139.37	140.98
6448	NYSE	DGX	Tue, Aug 9, 2022	140.41	141.48	138.90	139.21
6447	NYSE	DGX	Mon, Aug 8, 2022	140.24	140.92	139.45	140.02
6446	NYSE	DGX	Fri, Aug 5, 2022	137.70	139.44	137.02	139.38
6445	NYSE	DGX	Thu, Aug 4, 2022	138.64	140.33	137.89	138.04
6444	NYSE	DGX	Wed, Aug 3, 2022	137.16	138.55	136.93	137.93
6443	NYSE	DGX	Tue, Aug 2, 2022	137.22	138.42	136.32	136.70
6442	NYSE	DGX	Mon, Aug 1, 2022	136.04	137.24	135.37	136.67
6441	NYSE	DGX	Fri, Jul 29, 2022	135.18	137.20	134.82	136.57
6440	NYSE	DGX	Thu, Jul 28, 2022	134.20	136.28	132.64	135.18
6439	NYSE	DGX	Wed, Jul 27, 2022	132.52	135.36	131.65	134.30
6438	NYSE	DGX	Tue, Jul 26, 2022	130.50	133.35	129.07	133.20
6437	NYSE	DGX	Mon, Jul 25, 2022	131.38	131.99	130.32	131.05
6436	NYSE	DGX	Fri, Jul 22, 2022	135.76	136.09	130.47	131.03
6435	NYSE	DGX	Thu, Jul 21, 2022	134.32	135.24	130.01	134.63
6434	NYSE	DGX	Wed, Jul 20, 2022	136.81	137.19	134.43	134.84
6433	NYSE	DGX	Tue, Jul 19, 2022	134.60	137.43	134.60	136.66
6432	NYSE	DGX	Mon, Jul 18, 2022	135.85	136.04	133.27	133.65
6431	NYSE	DGX	Fri, Jul 15, 2022	135.33	135.97	133.44	135.86
6430	NYSE	DGX	Thu, Jul 14, 2022	131.13	133.70	130.56	133.23
6429	NYSE	DGX	Wed, Jul 13, 2022	132.90	134.29	132.31	133.09
6428	NYSE	DGX	Tue, Jul 12, 2022	135.94	137.45	133.28	134.09
6427	NYSE	DGX	Mon, Jul 11, 2022	135.47	136.56	134.61	135.97
6426	NYSE	DGX	Fri, Jul 8, 2022	135.71	137.51	135.58	135.74
6425	NYSE	DGX	Thu, Jul 7, 2022	135.89	137.29	134.68	135.76
6424	NYSE	DGX	Wed, Jul 6, 2022	133.45	136.85	133.04	135.94
6423	NYSE	DGX	Tue, Jul 5, 2022	134.65	134.72	131.35	133.58
6422	NYSE	DGX	Fri, Jul 1, 2022	133.47	136.95	132.52	136.02
6421	NYSE	DGX	Thu, Jun 30, 2022	136.48	136.83	132.23	132.98
6420	NYSE	DGX	Wed, Jun 29, 2022	136.29	138.40	135.48	137.61
6419	NYSE	DGX	Tue, Jun 28, 2022	139.09	139.86	136.28	136.46
6418	NYSE	DGX	Mon, Jun 27, 2022	139.98	140.35	137.10	138.56
6417	NYSE	DGX	Fri, Jun 24, 2022	138.60	140.48	137.46	140.31
6416	NYSE	DGX	Thu, Jun 23, 2022	134.92	138.25	134.92	137.42
6415	NYSE	DGX	Wed, Jun 22, 2022	131.84	135.23	131.38	134.34
6414	NYSE	DGX	Tue, Jun 21, 2022	131.43	132.13	130.31	131.93
6413	NYSE	DGX	Fri, Jun 17, 2022	128.51	131.86	128.28	130.64
6412	NYSE	DGX	Thu, Jun 16, 2022	127.01	128.40	125.33	127.98
6411	NYSE	DGX	Wed, Jun 15, 2022	127.27	130.00	127.16	128.78
6410	NYSE	DGX	Tue, Jun 14, 2022	127.34	128.79	125.85	127.07
6409	NYSE	DGX	Mon, Jun 13, 2022	128.95	130.09	127.22	127.79
6408	NYSE	DGX	Fri, Jun 10, 2022	133.13	133.64	130.38	131.25
6407	NYSE	DGX	Thu, Jun 9, 2022	135.51	138.42	134.73	134.89
6406	NYSE	DGX	Wed, Jun 8, 2022	136.50	137.85	135.43	135.55
6405	NYSE	DGX	Tue, Jun 7, 2022	135.14	137.93	135.14	137.77
6404	NYSE	DGX	Mon, Jun 6, 2022	136.90	137.81	135.27	135.84
6403	NYSE	DGX	Fri, Jun 3, 2022	138.12	138.40	135.82	136.20
6402	NYSE	DGX	Thu, Jun 2, 2022	138.90	138.90	135.78	138.65
6401	NYSE	DGX	Wed, Jun 1, 2022	141.14	141.67	137.37	138.62
6400	NYSE	DGX	Tue, May 31, 2022	143.60	144.09	139.26	141.02
6399	NYSE	DGX	Fri, May 27, 2022	142.00	145.40	141.61	145.39
6398	NYSE	DGX	Thu, May 26, 2022	141.58	142.06	139.14	141.65
6397	NYSE	DGX	Wed, May 25, 2022	140.47	142.31	139.70	141.03
6396	NYSE	DGX	Tue, May 24, 2022	140.56	141.16	138.79	140.09
6395	NYSE	DGX	Mon, May 23, 2022	141.89	142.61	138.56	139.54
6394	NYSE	DGX	Fri, May 20, 2022	140.60	142.66	139.00	141.03
6393	NYSE	DGX	Thu, May 19, 2022	138.39	141.78	136.94	140.07
6392	NYSE	DGX	Wed, May 18, 2022	139.51	140.33	138.22	139.20
6391	NYSE	DGX	Tue, May 17, 2022	136.17	140.95	136.17	140.52
6390	NYSE	DGX	Mon, May 16, 2022	136.21	137.11	134.18	135.39
6389	NYSE	DGX	Fri, May 13, 2022	136.42	138.25	135.70	136.39
6388	NYSE	DGX	Thu, May 12, 2022	132.57	136.11	132.20	136.09
6387	NYSE	DGX	Wed, May 11, 2022	133.15	135.82	132.59	132.86
6386	NYSE	DGX	Tue, May 10, 2022	136.62	137.69	132.69	134.09
6385	NYSE	DGX	Mon, May 9, 2022	135.77	136.68	133.83	136.21
6384	NYSE	DGX	Fri, May 6, 2022	135.41	136.74	134.35	136.30
6383	NYSE	DGX	Thu, May 5, 2022	138.29	138.78	135.08	136.18
6382	NYSE	DGX	Wed, May 4, 2022	133.72	139.52	132.90	139.04
6381	NYSE	DGX	Tue, May 3, 2022	132.45	136.33	132.14	133.78
6380	NYSE	DGX	Mon, May 2, 2022	133.92	134.83	131.20	132.42
6379	NYSE	DGX	Fri, Apr 29, 2022	135.24	138.28	133.65	133.84
6378	NYSE	DGX	Thu, Apr 28, 2022	137.79	138.01	133.99	135.83
6377	NYSE	DGX	Wed, Apr 27, 2022	135.06	139.72	134.99	137.48
6376	NYSE	DGX	Tue, Apr 26, 2022	135.73	136.72	134.50	134.73
6375	NYSE	DGX	Mon, Apr 25, 2022	137.57	137.70	133.29	136.62
6374	NYSE	DGX	Fri, Apr 22, 2022	140.30	140.84	137.07	137.19
6373	NYSE	DGX	Thu, Apr 21, 2022	141.76	143.91	136.40	141.64
6372	NYSE	DGX	Wed, Apr 20, 2022	136.44	139.41	136.28	138.45
6371	NYSE	DGX	Tue, Apr 19, 2022	133.75	136.96	133.23	135.88
6370	NYSE	DGX	Mon, Apr 18, 2022	135.68	136.45	132.85	133.24
6369	NYSE	DGX	Thu, Apr 14, 2022	138.07	138.07	135.33	135.92
6368	NYSE	DGX	Wed, Apr 13, 2022	136.98	137.83	135.64	137.05
6367	NYSE	DGX	Tue, Apr 12, 2022	136.84	139.15	136.67	137.27
6366	NYSE	DGX	Mon, Apr 11, 2022	139.88	140.32	137.15	137.39
6365	NYSE	DGX	Fri, Apr 8, 2022	138.71	140.77	138.19	140.00
6364	NYSE	DGX	Thu, Apr 7, 2022	133.44	138.11	133.44	137.93
6363	NYSE	DGX	Wed, Apr 6, 2022	133.28	134.72	132.34	134.43
6362	NYSE	DGX	Tue, Apr 5, 2022	133.50	135.30	133.15	133.67
6361	NYSE	DGX	Mon, Apr 4, 2022	134.60	135.83	133.34	133.88
6360	NYSE	DGX	Fri, Apr 1, 2022	137.06	137.20	133.69	136.33
6359	NYSE	DGX	Thu, Mar 31, 2022	138.97	139.84	136.85	136.86
6358	NYSE	DGX	Wed, Mar 30, 2022	141.30	141.55	138.12	138.96
6357	NYSE	DGX	Tue, Mar 29, 2022	145.59	146.25	140.86	141.39
6356	NYSE	DGX	Mon, Mar 28, 2022	144.09	144.95	143.06	144.90
6355	NYSE	DGX	Fri, Mar 25, 2022	142.04	144.08	141.78	144.08
6354	NYSE	DGX	Thu, Mar 24, 2022	142.36	144.12	141.57	141.99
6353	NYSE	DGX	Wed, Mar 23, 2022	142.80	143.25	141.05	142.36
6352	NYSE	DGX	Tue, Mar 22, 2022	143.96	146.21	143.04	143.78
6351	NYSE	DGX	Mon, Mar 21, 2022	144.64	145.64	143.30	143.85
6350	NYSE	DGX	Fri, Mar 18, 2022	146.17	146.43	142.62	145.06
6349	NYSE	DGX	Thu, Mar 17, 2022	142.74	145.19	142.72	145.16
6348	NYSE	DGX	Wed, Mar 16, 2022	141.64	143.50	140.78	143.29
6347	NYSE	DGX	Tue, Mar 15, 2022	138.67	141.77	138.50	141.65
6346	NYSE	DGX	Mon, Mar 14, 2022	137.31	138.74	136.89	138.11
6345	NYSE	DGX	Fri, Mar 11, 2022	136.19	139.10	136.19	136.34
6344	NYSE	DGX	Thu, Mar 10, 2022	134.44	136.55	133.49	135.97
6343	NYSE	DGX	Wed, Mar 9, 2022	136.32	137.51	134.35	135.58
6342	NYSE	DGX	Tue, Mar 8, 2022	135.21	136.88	133.25	134.30
6341	NYSE	DGX	Mon, Mar 7, 2022	137.67	137.67	134.44	136.10
6340	NYSE	DGX	Fri, Mar 4, 2022	134.72	138.15	134.72	137.65
6339	NYSE	DGX	Thu, Mar 3, 2022	134.68	136.14	133.43	135.79
6338	NYSE	DGX	Wed, Mar 2, 2022	131.92	136.57	131.92	134.76
6337	NYSE	DGX	Tue, Mar 1, 2022	130.66	131.98	129.60	131.92
6336	NYSE	DGX	Mon, Feb 28, 2022	129.59	131.70	129.59	131.27
6335	NYSE	DGX	Fri, Feb 25, 2022	130.24	132.69	130.00	132.18
6334	NYSE	DGX	Thu, Feb 24, 2022	126.26	129.68	125.77	129.51
6333	NYSE	DGX	Wed, Feb 23, 2022	127.69	132.04	127.37	129.09
6332	NYSE	DGX	Tue, Feb 22, 2022	130.77	132.52	129.35	130.55
6331	NYSE	DGX	Fri, Feb 18, 2022	129.26	131.79	128.39	131.38
6330	NYSE	DGX	Thu, Feb 17, 2022	131.18	131.40	129.05	129.12
6329	NYSE	DGX	Wed, Feb 16, 2022	130.64	132.44	129.67	131.72
6328	NYSE	DGX	Tue, Feb 15, 2022	131.49	132.32	129.70	131.11
6327	NYSE	DGX	Mon, Feb 14, 2022	131.62	133.01	129.75	130.29
6326	NYSE	DGX	Fri, Feb 11, 2022	133.36	134.93	131.92	132.37
6325	NYSE	DGX	Thu, Feb 10, 2022	135.62	136.94	133.29	133.71
6324	NYSE	DGX	Wed, Feb 9, 2022	135.40	137.53	135.34	136.79
6323	NYSE	DGX	Tue, Feb 8, 2022	132.45	134.71	131.73	134.52
6322	NYSE	DGX	Mon, Feb 7, 2022	133.57	133.81	130.24	132.21
6321	NYSE	DGX	Fri, Feb 4, 2022	136.16	137.94	133.67	134.05
6320	NYSE	DGX	Thu, Feb 3, 2022	138.29	141.78	135.60	136.31
6319	NYSE	DGX	Wed, Feb 2, 2022	133.35	136.44	132.67	135.91
6318	NYSE	DGX	Tue, Feb 1, 2022	135.77	135.77	132.52	135.24
6317	NYSE	DGX	Mon, Jan 31, 2022	134.94	135.96	132.74	135.02
6316	NYSE	DGX	Fri, Jan 28, 2022	133.81	134.86	131.46	134.85
6315	NYSE	DGX	Thu, Jan 27, 2022	135.30	136.65	133.38	135.08
6314	NYSE	DGX	Wed, Jan 26, 2022	136.38	138.34	134.60	135.40
6313	NYSE	DGX	Tue, Jan 25, 2022	137.30	138.59	134.09	137.18
6312	NYSE	DGX	Mon, Jan 24, 2022	136.60	138.82	133.02	138.30
6311	NYSE	DGX	Fri, Jan 21, 2022	138.34	139.25	136.93	137.72
6310	NYSE	DGX	Thu, Jan 20, 2022	140.33	142.59	136.84	137.17
6309	NYSE	DGX	Wed, Jan 19, 2022	139.10	140.55	137.84	138.98
6308	NYSE	DGX	Tue, Jan 18, 2022	140.09	141.21	137.66	138.83
6307	NYSE	DGX	Fri, Jan 14, 2022	145.14	146.37	140.82	141.68
6306	NYSE	DGX	Thu, Jan 13, 2022	147.21	147.48	143.51	145.01
6305	NYSE	DGX	Wed, Jan 12, 2022	150.92	152.13	146.40	147.14
6304	NYSE	DGX	Tue, Jan 11, 2022	159.28	160.01	155.48	157.88
6303	NYSE	DGX	Mon, Jan 10, 2022	156.36	159.89	155.81	159.60
6302	NYSE	DGX	Fri, Jan 7, 2022	158.76	158.89	155.61	155.87
6301	NYSE	DGX	Thu, Jan 6, 2022	156.42	159.89	155.55	158.34
6300	NYSE	DGX	Wed, Jan 5, 2022	158.42	159.83	157.17	157.32
6299	NYSE	DGX	Tue, Jan 4, 2022	164.00	164.50	156.37	158.20
6298	NYSE	DGX	Mon, Jan 3, 2022	172.28	172.50	162.89	164.35
6297	NYSE	DGX	Fri, Dec 31, 2021	171.30	174.16	170.38	173.01
6296	NYSE	DGX	Thu, Dec 30, 2021	170.86	172.57	170.20	171.34
6295	NYSE	DGX	Wed, Dec 29, 2021	170.05	170.18	168.65	170.11
6294	NYSE	DGX	Tue, Dec 28, 2021	170.02	170.10	168.81	169.34
6293	NYSE	DGX	Mon, Dec 27, 2021	168.46	169.54	167.83	169.35
6292	NYSE	DGX	Thu, Dec 23, 2021	168.22	168.50	166.18	167.05
6291	NYSE	DGX	Wed, Dec 22, 2021	167.32	168.76	166.77	167.77
6290	NYSE	DGX	Tue, Dec 21, 2021	171.79	171.99	166.47	167.10
6289	NYSE	DGX	Mon, Dec 20, 2021	171.00	172.23	168.43	171.49
6288	NYSE	DGX	Fri, Dec 17, 2021	172.06	173.89	170.75	171.20
6287	NYSE	DGX	Thu, Dec 16, 2021	168.51	173.17	168.30	171.89
6286	NYSE	DGX	Wed, Dec 15, 2021	165.23	168.85	164.79	168.41
6285	NYSE	DGX	Tue, Dec 14, 2021	163.11	165.37	163.11	164.43
6284	NYSE	DGX	Mon, Dec 13, 2021	160.47	164.44	160.00	163.26
6283	NYSE	DGX	Fri, Dec 10, 2021	157.67	161.06	157.18	160.06
6282	NYSE	DGX	Thu, Dec 9, 2021	160.06	160.76	157.67	157.72
6281	NYSE	DGX	Wed, Dec 8, 2021	160.38	160.97	156.53	160.15
6280	NYSE	DGX	Tue, Dec 7, 2021	158.18	160.48	157.87	160.14
6279	NYSE	DGX	Mon, Dec 6, 2021	157.78	158.54	156.81	157.64
6278	NYSE	DGX	Fri, Dec 3, 2021	154.80	158.32	154.68	157.06
6277	NYSE	DGX	Thu, Dec 2, 2021	150.92	155.83	150.92	154.32
6276	NYSE	DGX	Wed, Dec 1, 2021	149.00	154.66	148.71	151.24
6275	NYSE	DGX	Tue, Nov 30, 2021	154.91	155.50	148.36	148.68
6274	NYSE	DGX	Mon, Nov 29, 2021	155.00	158.33	153.12	156.70
6273	NYSE	DGX	Fri, Nov 26, 2021	151.73	156.56	151.53	154.95
6272	NYSE	DGX	Wed, Nov 24, 2021	150.94	152.37	149.34	149.52
6271	NYSE	DGX	Tue, Nov 23, 2021	150.21	151.74	148.65	151.04
6270	NYSE	DGX	Mon, Nov 22, 2021	148.14	151.80	147.44	150.74
6269	NYSE	DGX	Fri, Nov 19, 2021	148.97	150.09	147.99	148.44
6268	NYSE	DGX	Thu, Nov 18, 2021	147.80	148.39	146.19	147.82
6267	NYSE	DGX	Wed, Nov 17, 2021	148.31	149.81	147.50	147.83
6266	NYSE	DGX	Tue, Nov 16, 2021	147.06	149.15	146.29	148.00
6265	NYSE	DGX	Mon, Nov 15, 2021	149.83	150.57	146.39	146.60
6264	NYSE	DGX	Fri, Nov 12, 2021	149.16	150.62	148.51	150.00
6263	NYSE	DGX	Thu, Nov 11, 2021	144.18	148.33	143.58	148.24
6262	NYSE	DGX	Wed, Nov 10, 2021	142.07	144.84	142.07	144.78
6261	NYSE	DGX	Tue, Nov 9, 2021	141.50	142.38	140.43	142.03
6260	NYSE	DGX	Mon, Nov 8, 2021	140.64	142.40	139.30	142.22
6259	NYSE	DGX	Fri, Nov 5, 2021	142.14	142.92	139.00	140.55
6258	NYSE	DGX	Thu, Nov 4, 2021	145.03	145.92	142.98	143.81
6257	NYSE	DGX	Wed, Nov 3, 2021	143.67	145.22	142.59	145.03
6256	NYSE	DGX	Tue, Nov 2, 2021	148.07	148.27	144.05	144.23
6255	NYSE	DGX	Mon, Nov 1, 2021	146.70	148.47	145.60	147.31
6254	NYSE	DGX	Fri, Oct 29, 2021	145.80	147.09	145.43	146.78
6253	NYSE	DGX	Thu, Oct 28, 2021	144.48	146.84	144.26	145.83
6252	NYSE	DGX	Wed, Oct 27, 2021	145.58	145.94	143.89	143.94
6251	NYSE	DGX	Tue, Oct 26, 2021	145.84	146.13	144.25	145.50
6250	NYSE	DGX	Mon, Oct 25, 2021	146.26	146.26	143.56	145.01
6249	NYSE	DGX	Fri, Oct 22, 2021	145.00	146.57	143.98	146.49
6248	NYSE	DGX	Thu, Oct 21, 2021	147.54	149.15	140.55	145.36
6247	NYSE	DGX	Wed, Oct 20, 2021	146.75	147.79	146.55	146.85
6246	NYSE	DGX	Tue, Oct 19, 2021	144.50	146.24	144.50	145.71
6245	NYSE	DGX	Mon, Oct 18, 2021	142.24	143.85	141.46	143.72
6244	NYSE	DGX	Fri, Oct 15, 2021	142.89	143.67	142.08	142.50
6243	NYSE	DGX	Thu, Oct 14, 2021	142.16	142.86	140.75	142.41
6242	NYSE	DGX	Wed, Oct 13, 2021	140.97	141.37	139.61	140.95
6241	NYSE	DGX	Tue, Oct 12, 2021	140.53	142.05	140.01	140.48
6240	NYSE	DGX	Mon, Oct 11, 2021	142.00	142.34	139.67	140.36
6239	NYSE	DGX	Fri, Oct 8, 2021	143.52	144.26	141.53	141.93
6238	NYSE	DGX	Thu, Oct 7, 2021	143.16	145.20	143.16	143.50
6237	NYSE	DGX	Wed, Oct 6, 2021	140.61	142.45	139.68	142.33
6236	NYSE	DGX	Tue, Oct 5, 2021	141.25	142.82	141.04	141.17
6235	NYSE	DGX	Mon, Oct 4, 2021	143.05	143.78	140.18	141.24
6234	NYSE	DGX	Fri, Oct 1, 2021	145.23	145.62	141.91	142.68
6233	NYSE	DGX	Thu, Sep 30, 2021	148.46	148.86	145.25	145.31
6232	NYSE	DGX	Wed, Sep 29, 2021	146.27	148.51	146.16	147.68
6231	NYSE	DGX	Tue, Sep 28, 2021	148.94	148.94	144.93	146.05
6230	NYSE	DGX	Mon, Sep 27, 2021	152.48	153.05	149.64	149.88
6229	NYSE	DGX	Fri, Sep 24, 2021	153.53	154.31	152.37	153.09
6228	NYSE	DGX	Thu, Sep 23, 2021	152.41	154.64	152.07	153.52
6227	NYSE	DGX	Wed, Sep 22, 2021	154.97	154.97	152.24	152.71
6226	NYSE	DGX	Tue, Sep 21, 2021	154.85	155.80	154.16	154.34
6225	NYSE	DGX	Mon, Sep 20, 2021	154.33	155.78	153.33	154.22
6224	NYSE	DGX	Fri, Sep 17, 2021	154.94	156.83	154.61	154.77
6223	NYSE	DGX	Thu, Sep 16, 2021	156.07	157.00	154.27	155.01
6222	NYSE	DGX	Wed, Sep 15, 2021	154.15	156.80	153.99	155.79
6221	NYSE	DGX	Tue, Sep 14, 2021	154.83	155.88	154.08	154.81
6220	NYSE	DGX	Mon, Sep 13, 2021	155.29	155.75	152.23	153.90
6219	NYSE	DGX	Fri, Sep 10, 2021	159.73	160.35	154.77	154.94
6218	NYSE	DGX	Thu, Sep 9, 2021	158.26	160.56	156.90	157.35
6217	NYSE	DGX	Wed, Sep 8, 2021	155.56	158.09	155.17	158.00
6216	NYSE	DGX	Tue, Sep 7, 2021	155.82	155.99	153.69	155.54
6215	NYSE	DGX	Fri, Sep 3, 2021	154.79	155.96	154.06	155.84
6214	NYSE	DGX	Thu, Sep 2, 2021	153.82	155.06	153.80	155.01
6213	NYSE	DGX	Wed, Sep 1, 2021	153.47	153.79	151.91	153.54
6212	NYSE	DGX	Tue, Aug 31, 2021	150.84	152.88	150.08	152.83
6211	NYSE	DGX	Mon, Aug 30, 2021	149.67	151.94	148.86	150.77
6210	NYSE	DGX	Fri, Aug 27, 2021	149.89	149.89	148.39	149.14
6209	NYSE	DGX	Thu, Aug 26, 2021	149.84	150.25	148.88	149.59
6208	NYSE	DGX	Wed, Aug 25, 2021	149.82	150.01	148.67	149.71
6207	NYSE	DGX	Tue, Aug 24, 2021	150.93	150.93	148.45	149.53
6206	NYSE	DGX	Mon, Aug 23, 2021	152.10	152.59	150.16	150.53
6205	NYSE	DGX	Fri, Aug 20, 2021	151.79	153.01	151.55	152.00
6204	NYSE	DGX	Thu, Aug 19, 2021	149.32	152.50	149.25	151.60
6203	NYSE	DGX	Wed, Aug 18, 2021	152.18	152.18	148.92	149.13
6202	NYSE	DGX	Tue, Aug 17, 2021	151.30	153.43	150.70	152.28
6201	NYSE	DGX	Mon, Aug 16, 2021	148.25	151.44	148.25	151.35
6200	NYSE	DGX	Fri, Aug 13, 2021	148.69	149.76	148.16	148.22
6199	NYSE	DGX	Thu, Aug 12, 2021	148.92	149.01	146.67	148.07
6198	NYSE	DGX	Wed, Aug 11, 2021	149.47	149.94	148.19	148.55
6197	NYSE	DGX	Tue, Aug 10, 2021	147.51	150.34	147.01	148.57
6196	NYSE	DGX	Mon, Aug 9, 2021	146.90	148.38	146.78	147.90
6195	NYSE	DGX	Fri, Aug 6, 2021	147.29	148.25	146.00	146.60
6194	NYSE	DGX	Thu, Aug 5, 2021	147.00	148.61	144.82	147.30
6193	NYSE	DGX	Wed, Aug 4, 2021	145.17	148.57	144.91	146.71
6192	NYSE	DGX	Tue, Aug 3, 2021	143.96	145.38	143.52	145.36
6191	NYSE	DGX	Mon, Aug 2, 2021	142.04	143.64	141.08	143.04
6190	NYSE	DGX	Fri, Jul 30, 2021	141.23	142.48	140.89	141.80
6189	NYSE	DGX	Thu, Jul 29, 2021	140.78	141.71	139.80	141.24
6188	NYSE	DGX	Wed, Jul 28, 2021	140.00	140.63	139.00	139.97
6187	NYSE	DGX	Tue, Jul 27, 2021	138.24	140.17	138.06	139.96
6186	NYSE	DGX	Mon, Jul 26, 2021	139.22	140.29	137.78	138.38
6185	NYSE	DGX	Fri, Jul 23, 2021	138.22	139.99	137.53	139.43
6184	NYSE	DGX	Thu, Jul 22, 2021	135.25	138.14	132.10	137.97
6183	NYSE	DGX	Wed, Jul 21, 2021	136.78	137.28	135.10	135.78
6182	NYSE	DGX	Tue, Jul 20, 2021	137.07	139.11	135.83	136.27
6181	NYSE	DGX	Mon, Jul 19, 2021	134.52	137.40	134.12	136.25
6180	NYSE	DGX	Fri, Jul 16, 2021	134.25	135.33	133.38	134.52
6179	NYSE	DGX	Thu, Jul 15, 2021	134.00	134.96	133.54	134.07
6178	NYSE	DGX	Wed, Jul 14, 2021	134.86	135.80	134.38	134.61
6177	NYSE	DGX	Tue, Jul 13, 2021	135.77	135.86	134.69	135.04
6176	NYSE	DGX	Mon, Jul 12, 2021	135.00	136.59	134.75	135.63
6175	NYSE	DGX	Fri, Jul 9, 2021	134.23	135.15	133.71	135.04
6174	NYSE	DGX	Thu, Jul 8, 2021	133.86	134.77	133.16	133.87
6173	NYSE	DGX	Wed, Jul 7, 2021	133.23	134.81	132.86	134.63
6172	NYSE	DGX	Tue, Jul 6, 2021	132.97	133.69	132.09	133.46
6171	NYSE	DGX	Fri, Jul 2, 2021	132.76	133.69	132.34	132.70
6170	NYSE	DGX	Thu, Jul 1, 2021	132.24	133.18	131.86	132.95
6169	NYSE	DGX	Wed, Jun 30, 2021	133.08	133.65	130.94	131.97
6168	NYSE	DGX	Tue, Jun 29, 2021	131.70	133.80	131.65	132.98
6167	NYSE	DGX	Mon, Jun 28, 2021	129.88	132.11	129.46	131.66
6166	NYSE	DGX	Fri, Jun 25, 2021	129.19	130.28	128.81	129.63
6165	NYSE	DGX	Thu, Jun 24, 2021	129.34	129.81	128.40	129.19
6164	NYSE	DGX	Wed, Jun 23, 2021	130.11	130.18	128.97	129.16
6163	NYSE	DGX	Tue, Jun 22, 2021	129.57	130.88	129.57	130.24
6162	NYSE	DGX	Mon, Jun 21, 2021	127.67	129.90	127.67	129.43
6161	NYSE	DGX	Fri, Jun 18, 2021	127.63	128.78	127.17	127.50
6160	NYSE	DGX	Thu, Jun 17, 2021	127.50	128.31	126.24	128.09
6159	NYSE	DGX	Wed, Jun 16, 2021	128.35	128.96	126.83	127.46
6158	NYSE	DGX	Tue, Jun 15, 2021	128.62	128.81	127.01	128.17
6157	NYSE	DGX	Mon, Jun 14, 2021	127.37	128.51	126.93	128.04
6156	NYSE	DGX	Fri, Jun 11, 2021	128.48	128.93	127.05	127.29
6155	NYSE	DGX	Thu, Jun 10, 2021	127.91	128.70	127.59	128.18
6154	NYSE	DGX	Wed, Jun 9, 2021	127.85	128.75	127.13	127.50
6153	NYSE	DGX	Tue, Jun 8, 2021	129.17	129.33	126.40	127.52
6152	NYSE	DGX	Mon, Jun 7, 2021	129.21	129.76	128.75	128.93
6151	NYSE	DGX	Fri, Jun 4, 2021	128.01	129.70	128.01	128.88
6150	NYSE	DGX	Thu, Jun 3, 2021	127.22	128.83	127.22	128.14
6149	NYSE	DGX	Wed, Jun 2, 2021	127.72	128.31	126.30	127.53
6148	NYSE	DGX	Tue, Jun 1, 2021	131.53	131.65	126.98	127.27
6147	NYSE	DGX	Fri, May 28, 2021	132.78	133.01	131.30	131.67
6146	NYSE	DGX	Thu, May 27, 2021	132.85	133.51	131.80	132.56
6145	NYSE	DGX	Wed, May 26, 2021	131.25	133.55	130.68	132.65
6144	NYSE	DGX	Tue, May 25, 2021	130.40	131.78	130.40	130.85
6143	NYSE	DGX	Mon, May 24, 2021	132.00	132.66	130.45	130.47
6142	NYSE	DGX	Fri, May 21, 2021	131.81	133.21	130.79	131.33
6141	NYSE	DGX	Thu, May 20, 2021	130.57	132.62	130.18	131.45
6140	NYSE	DGX	Wed, May 19, 2021	130.31	131.34	128.76	130.69
6139	NYSE	DGX	Tue, May 18, 2021	132.22	132.81	130.57	130.99
6138	NYSE	DGX	Mon, May 17, 2021	135.81	136.45	131.29	132.01
6137	NYSE	DGX	Fri, May 14, 2021	138.20	138.59	135.32	135.42
6136	NYSE	DGX	Thu, May 13, 2021	135.61	138.13	135.07	137.47
6135	NYSE	DGX	Wed, May 12, 2021	137.95	139.32	136.01	136.01
6134	NYSE	DGX	Tue, May 11, 2021	140.51	140.83	137.50	137.85
6133	NYSE	DGX	Mon, May 10, 2021	139.75	142.80	139.11	141.48
6132	NYSE	DGX	Fri, May 7, 2021	138.65	140.64	138.65	138.95
6131	NYSE	DGX	Thu, May 6, 2021	136.25	138.49	135.71	138.39
6130	NYSE	DGX	Wed, May 5, 2021	137.00	137.19	134.12	136.57
6129	NYSE	DGX	Tue, May 4, 2021	134.01	136.52	133.02	136.39
6128	NYSE	DGX	Mon, May 3, 2021	132.61	134.75	132.55	132.71
6127	NYSE	DGX	Fri, Apr 30, 2021	131.05	132.66	130.85	131.88
6126	NYSE	DGX	Thu, Apr 29, 2021	131.95	132.59	130.05	131.46
6125	NYSE	DGX	Wed, Apr 28, 2021	132.48	132.85	131.07	131.68
6124	NYSE	DGX	Tue, Apr 27, 2021	131.93	133.05	131.91	132.30
6123	NYSE	DGX	Mon, Apr 26, 2021	131.64	133.05	130.17	132.27
6122	NYSE	DGX	Fri, Apr 23, 2021	131.10	132.78	130.01	131.21
6121	NYSE	DGX	Thu, Apr 22, 2021	131.11	133.90	128.33	133.69
6120	NYSE	DGX	Wed, Apr 21, 2021	129.47	130.67	129.22	130.02
6119	NYSE	DGX	Tue, Apr 20, 2021	130.50	131.40	128.17	129.37
6118	NYSE	DGX	Mon, Apr 19, 2021	130.60	131.09	129.47	131.09
6117	NYSE	DGX	Fri, Apr 16, 2021	130.14	130.57	128.76	130.11
6116	NYSE	DGX	Thu, Apr 15, 2021	127.80	129.79	127.80	129.15
6115	NYSE	DGX	Wed, Apr 14, 2021	128.36	128.76	126.65	127.34
6114	NYSE	DGX	Tue, Apr 13, 2021	129.06	130.77	128.12	128.39
6113	NYSE	DGX	Mon, Apr 12, 2021	127.32	128.89	127.05	128.86
6112	NYSE	DGX	Fri, Apr 9, 2021	126.91	127.30	125.69	126.69
6111	NYSE	DGX	Thu, Apr 8, 2021	127.96	128.02	126.61	126.66
6110	NYSE	DGX	Wed, Apr 7, 2021	128.45	129.36	127.72	127.74
6109	NYSE	DGX	Tue, Apr 6, 2021	129.26	129.47	127.94	128.31
6108	NYSE	DGX	Mon, Apr 5, 2021	129.50	132.24	129.39	129.51
6107	NYSE	DGX	Thu, Apr 1, 2021	129.99	129.99	126.94	129.44
6106	NYSE	DGX	Wed, Mar 31, 2021	129.21	129.65	127.24	128.34
6105	NYSE	DGX	Tue, Mar 30, 2021	128.00	128.80	126.40	128.49
6104	NYSE	DGX	Mon, Mar 29, 2021	128.48	128.97	126.89	128.04
6103	NYSE	DGX	Fri, Mar 26, 2021	127.44	129.34	126.97	129.24
6102	NYSE	DGX	Thu, Mar 25, 2021	126.59	127.33	125.16	127.15
6101	NYSE	DGX	Wed, Mar 24, 2021	125.19	128.67	124.99	126.89
6100	NYSE	DGX	Tue, Mar 23, 2021	126.41	127.49	124.99	125.21
6099	NYSE	DGX	Mon, Mar 22, 2021	124.89	126.10	123.81	125.91
6098	NYSE	DGX	Fri, Mar 19, 2021	124.15	126.31	124.15	125.28
6097	NYSE	DGX	Thu, Mar 18, 2021	123.21	124.67	122.03	124.26
6096	NYSE	DGX	Wed, Mar 17, 2021	122.16	125.35	122.16	123.12
6095	NYSE	DGX	Tue, Mar 16, 2021	123.62	124.16	122.31	122.68
6094	NYSE	DGX	Mon, Mar 15, 2021	121.61	123.62	121.55	123.36
6093	NYSE	DGX	Fri, Mar 12, 2021	121.60	122.08	120.07	121.87
6092	NYSE	DGX	Thu, Mar 11, 2021	119.01	121.98	117.52	121.86
6091	NYSE	DGX	Wed, Mar 10, 2021	120.47	122.61	116.66	116.87
6090	NYSE	DGX	Tue, Mar 9, 2021	121.79	123.37	119.69	119.88
6089	NYSE	DGX	Mon, Mar 8, 2021	117.85	122.54	117.82	121.09
6088	NYSE	DGX	Fri, Mar 5, 2021	117.88	118.32	115.75	117.96
6087	NYSE	DGX	Thu, Mar 4, 2021	116.39	119.15	116.09	117.28
6086	NYSE	DGX	Wed, Mar 3, 2021	119.10	119.10	116.10	116.88
6085	NYSE	DGX	Tue, Mar 2, 2021	117.24	119.30	116.84	118.56
6084	NYSE	DGX	Mon, Mar 1, 2021	116.63	118.72	115.60	116.57
6083	NYSE	DGX	Fri, Feb 26, 2021	115.10	116.63	114.20	115.59
6082	NYSE	DGX	Thu, Feb 25, 2021	115.49	116.84	113.69	114.63
6081	NYSE	DGX	Wed, Feb 24, 2021	116.95	117.96	114.95	115.74
6080	NYSE	DGX	Tue, Feb 23, 2021	116.37	117.60	113.36	117.49
6079	NYSE	DGX	Mon, Feb 22, 2021	118.50	118.70	114.46	116.21
6078	NYSE	DGX	Fri, Feb 19, 2021	122.00	123.36	119.02	119.23
6077	NYSE	DGX	Thu, Feb 18, 2021	121.18	122.79	119.50	121.85
6076	NYSE	DGX	Wed, Feb 17, 2021	121.13	123.32	120.29	121.85
6075	NYSE	DGX	Tue, Feb 16, 2021	126.59	126.59	121.77	122.08
6074	NYSE	DGX	Fri, Feb 12, 2021	125.00	126.88	124.98	126.02
6073	NYSE	DGX	Thu, Feb 11, 2021	124.00	125.56	122.86	125.06
6072	NYSE	DGX	Wed, Feb 10, 2021	122.91	123.96	121.82	123.55
6071	NYSE	DGX	Tue, Feb 9, 2021	121.40	122.83	121.40	121.79
6070	NYSE	DGX	Mon, Feb 8, 2021	123.00	123.65	121.40	121.64
6069	NYSE	DGX	Fri, Feb 5, 2021	121.37	123.15	119.60	121.79
6068	NYSE	DGX	Thu, Feb 4, 2021	126.40	128.16	121.64	121.99
6067	NYSE	DGX	Wed, Feb 3, 2021	130.86	131.95	126.00	126.90
6066	NYSE	DGX	Tue, Feb 2, 2021	133.39	133.85	130.86	130.99
6065	NYSE	DGX	Mon, Feb 1, 2021	130.43	134.71	130.04	133.34
6064	NYSE	DGX	Fri, Jan 29, 2021	124.76	132.10	124.01	129.15
6063	NYSE	DGX	Thu, Jan 28, 2021	125.67	127.39	123.60	123.72
6062	NYSE	DGX	Wed, Jan 27, 2021	125.30	127.39	124.50	125.12
6061	NYSE	DGX	Tue, Jan 26, 2021	125.08	126.26	123.68	125.99
6060	NYSE	DGX	Mon, Jan 25, 2021	124.35	125.76	123.09	124.97
6059	NYSE	DGX	Fri, Jan 22, 2021	124.99	125.70	123.59	124.46
6058	NYSE	DGX	Thu, Jan 21, 2021	127.34	127.71	124.68	125.18
6057	NYSE	DGX	Wed, Jan 20, 2021	126.09	127.64	125.22	127.36
6056	NYSE	DGX	Tue, Jan 19, 2021	124.48	127.16	123.08	125.99
6055	NYSE	DGX	Fri, Jan 15, 2021	124.67	125.32	123.33	123.83
6054	NYSE	DGX	Thu, Jan 14, 2021	126.27	126.56	124.77	124.97
6053	NYSE	DGX	Wed, Jan 13, 2021	125.86	127.69	125.36	125.45
6052	NYSE	DGX	Tue, Jan 12, 2021	124.02	126.38	123.61	126.22
6051	NYSE	DGX	Mon, Jan 11, 2021	122.68	124.97	121.98	123.63
6050	NYSE	DGX	Fri, Jan 8, 2021	123.64	124.48	120.28	122.97
6049	NYSE	DGX	Thu, Jan 7, 2021	125.76	126.21	123.43	123.94
6048	NYSE	DGX	Wed, Jan 6, 2021	121.14	127.30	121.11	125.71
6047	NYSE	DGX	Tue, Jan 5, 2021	121.47	122.68	120.98	121.74
6046	NYSE	DGX	Mon, Jan 4, 2021	120.00	121.26	118.61	121.12
6045	NYSE	DGX	Thu, Dec 31, 2020	118.03	119.33	117.26	119.17
6044	NYSE	DGX	Wed, Dec 30, 2020	119.10	120.16	117.83	118.33
6043	NYSE	DGX	Tue, Dec 29, 2020	118.97	118.99	117.07	118.40
6042	NYSE	DGX	Mon, Dec 28, 2020	121.32	121.41	118.20	118.50
6041	NYSE	DGX	Thu, Dec 24, 2020	121.03	121.64	119.64	120.23
6040	NYSE	DGX	Wed, Dec 23, 2020	121.87	122.10	120.39	120.83
6039	NYSE	DGX	Tue, Dec 22, 2020	120.86	121.88	120.56	121.20
6038	NYSE	DGX	Mon, Dec 21, 2020	119.56	120.88	118.92	120.84
6037	NYSE	DGX	Fri, Dec 18, 2020	120.86	121.24	119.14	120.36
6036	NYSE	DGX	Thu, Dec 17, 2020	120.02	122.18	119.35	120.72
6035	NYSE	DGX	Wed, Dec 16, 2020	126.83	126.90	120.73	120.98
6034	NYSE	DGX	Tue, Dec 15, 2020	123.70	124.97	123.06	124.50
6033	NYSE	DGX	Mon, Dec 14, 2020	123.59	125.30	122.95	123.16
6032	NYSE	DGX	Fri, Dec 11, 2020	125.00	125.71	121.46	122.06
6031	NYSE	DGX	Thu, Dec 10, 2020	123.86	126.75	123.86	125.47
6030	NYSE	DGX	Wed, Dec 9, 2020	124.27	125.69	124.02	124.17
6029	NYSE	DGX	Tue, Dec 8, 2020	122.72	124.49	122.72	124.09
6028	NYSE	DGX	Mon, Dec 7, 2020	123.00	123.95	122.50	122.90
6027	NYSE	DGX	Fri, Dec 4, 2020	122.80	123.79	122.39	123.29
6026	NYSE	DGX	Thu, Dec 3, 2020	124.21	124.85	121.85	122.82
6025	NYSE	DGX	Wed, Dec 2, 2020	125.63	126.40	124.07	124.38
6024	NYSE	DGX	Tue, Dec 1, 2020	125.24	126.38	124.45	125.68
6023	NYSE	DGX	Mon, Nov 30, 2020	124.88	125.99	123.25	123.98
6022	NYSE	DGX	Fri, Nov 27, 2020	123.94	125.06	123.81	124.80
6021	NYSE	DGX	Wed, Nov 25, 2020	126.11	126.21	124.26	124.33
6020	NYSE	DGX	Tue, Nov 24, 2020	126.12	126.94	124.57	126.00
6019	NYSE	DGX	Mon, Nov 23, 2020	125.58	128.05	124.81	125.61
6018	NYSE	DGX	Fri, Nov 20, 2020	122.43	125.47	122.43	124.81
6017	NYSE	DGX	Thu, Nov 19, 2020	122.20	123.28	121.49	122.81
6016	NYSE	DGX	Wed, Nov 18, 2020	123.92	124.64	122.12	122.27
6015	NYSE	DGX	Tue, Nov 17, 2020	122.32	124.62	121.84	123.94
6014	NYSE	DGX	Mon, Nov 16, 2020	121.95	124.97	119.59	122.90
6013	NYSE	DGX	Fri, Nov 13, 2020	121.77	122.58	120.87	121.52
6012	NYSE	DGX	Thu, Nov 12, 2020	122.96	123.78	120.61	121.36
6011	NYSE	DGX	Wed, Nov 11, 2020	121.54	124.04	121.54	123.26
6010	NYSE	DGX	Tue, Nov 10, 2020	120.48	121.30	118.45	120.71
6009	NYSE	DGX	Mon, Nov 9, 2020	118.00	125.16	118.00	120.32
6008	NYSE	DGX	Fri, Nov 6, 2020	128.08	129.12	126.51	126.91
6007	NYSE	DGX	Thu, Nov 5, 2020	127.19	128.67	125.01	128.05
6006	NYSE	DGX	Wed, Nov 4, 2020	127.69	129.21	125.60	125.76
6005	NYSE	DGX	Tue, Nov 3, 2020	125.80	127.50	125.47	126.50
6004	NYSE	DGX	Mon, Nov 2, 2020	123.11	125.80	122.73	124.84
6003	NYSE	DGX	Fri, Oct 30, 2020	122.90	123.42	119.87	122.14
6002	NYSE	DGX	Thu, Oct 29, 2020	125.02	125.05	122.31	122.97
6001	NYSE	DGX	Wed, Oct 28, 2020	125.07	127.33	124.32	124.97
6000	NYSE	DGX	Tue, Oct 27, 2020	125.30	127.81	124.20	127.15
5999	NYSE	DGX	Mon, Oct 26, 2020	126.48	126.48	123.44	124.32
5998	NYSE	DGX	Fri, Oct 23, 2020	126.43	130.84	125.79	127.13
5997	NYSE	DGX	Thu, Oct 22, 2020	122.56	127.12	120.73	126.34
5996	NYSE	DGX	Wed, Oct 21, 2020	124.75	125.80	122.73	122.83
5995	NYSE	DGX	Tue, Oct 20, 2020	120.79	123.70	120.75	123.32
5994	NYSE	DGX	Mon, Oct 19, 2020	120.54	121.77	120.31	120.83
5993	NYSE	DGX	Fri, Oct 16, 2020	118.59	122.86	118.55	120.20
5992	NYSE	DGX	Thu, Oct 15, 2020	116.24	118.35	115.93	118.14
5991	NYSE	DGX	Wed, Oct 14, 2020	117.84	119.37	116.34	117.62
5990	NYSE	DGX	Tue, Oct 13, 2020	116.07	117.47	115.69	117.14
5989	NYSE	DGX	Mon, Oct 12, 2020	117.23	117.73	116.07	116.67
5988	NYSE	DGX	Fri, Oct 9, 2020	116.81	117.69	115.77	116.67
5987	NYSE	DGX	Thu, Oct 8, 2020	116.86	117.42	116.06	116.28
5986	NYSE	DGX	Wed, Oct 7, 2020	116.75	117.97	115.90	116.45
5985	NYSE	DGX	Tue, Oct 6, 2020	115.76	117.62	114.89	116.21
5984	NYSE	DGX	Mon, Oct 5, 2020	114.96	116.00	114.14	115.39
5983	NYSE	DGX	Fri, Oct 2, 2020	111.53	115.15	109.50	113.31
5982	NYSE	DGX	Thu, Oct 1, 2020	115.09	115.64	112.38	112.70
5981	NYSE	DGX	Wed, Sep 30, 2020	114.32	115.35	113.56	114.49
5980	NYSE	DGX	Tue, Sep 29, 2020	114.01	114.73	112.65	113.65
5979	NYSE	DGX	Mon, Sep 28, 2020	112.68	115.40	112.66	113.88
5978	NYSE	DGX	Fri, Sep 25, 2020	108.88	112.32	108.28	111.70
5977	NYSE	DGX	Thu, Sep 24, 2020	111.11	111.30	109.01	109.19
5976	NYSE	DGX	Wed, Sep 23, 2020	115.32	115.32	110.94	111.32
5975	NYSE	DGX	Tue, Sep 22, 2020	117.27	118.01	114.45	115.23
5974	NYSE	DGX	Mon, Sep 21, 2020	112.18	118.19	111.89	118.15
5973	NYSE	DGX	Fri, Sep 18, 2020	112.20	114.42	112.05	113.87
5972	NYSE	DGX	Thu, Sep 17, 2020	113.97	113.97	110.86	112.59
5971	NYSE	DGX	Wed, Sep 16, 2020	114.12	116.06	113.97	114.55
5970	NYSE	DGX	Tue, Sep 15, 2020	112.75	115.28	112.75	113.59
5969	NYSE	DGX	Mon, Sep 14, 2020	110.97	113.24	110.40	112.72
5968	NYSE	DGX	Fri, Sep 11, 2020	111.10	111.31	108.62	110.33
5967	NYSE	DGX	Thu, Sep 10, 2020	109.69	111.93	109.30	110.50
5966	NYSE	DGX	Wed, Sep 9, 2020	108.26	108.65	106.98	107.05
5965	NYSE	DGX	Tue, Sep 8, 2020	108.38	108.81	106.54	107.40
5964	NYSE	DGX	Fri, Sep 4, 2020	108.97	109.74	106.95	108.89
5963	NYSE	DGX	Thu, Sep 3, 2020	111.11	111.27	107.68	108.66
5962	NYSE	DGX	Wed, Sep 2, 2020	110.38	111.44	108.91	110.69
5961	NYSE	DGX	Tue, Sep 1, 2020	111.50	112.68	106.72	109.65
5960	NYSE	DGX	Mon, Aug 31, 2020	110.13	112.29	110.11	111.24
5959	NYSE	DGX	Fri, Aug 28, 2020	110.23	111.10	108.77	110.75
5958	NYSE	DGX	Thu, Aug 27, 2020	109.22	111.80	104.10	110.01
5957	NYSE	DGX	Wed, Aug 26, 2020	118.26	118.77	116.63	118.33
5956	NYSE	DGX	Tue, Aug 25, 2020	117.94	119.43	116.78	118.33
5955	NYSE	DGX	Mon, Aug 24, 2020	118.07	118.18	116.31	117.60
5954	NYSE	DGX	Fri, Aug 21, 2020	117.81	118.22	116.47	117.83
5953	NYSE	DGX	Thu, Aug 20, 2020	117.77	120.86	117.71	117.91
5952	NYSE	DGX	Wed, Aug 19, 2020	120.95	120.95	117.28	117.66
5951	NYSE	DGX	Tue, Aug 18, 2020	120.00	120.43	119.20	120.00
5950	NYSE	DGX	Mon, Aug 17, 2020	120.39	121.76	119.69	120.00
5949	NYSE	DGX	Fri, Aug 14, 2020	121.23	121.61	119.39	120.01
5948	NYSE	DGX	Thu, Aug 13, 2020	120.74	121.77	119.82	121.75
5947	NYSE	DGX	Wed, Aug 12, 2020	120.49	121.79	119.45	121.15
5946	NYSE	DGX	Tue, Aug 11, 2020	121.82	121.99	118.77	120.14
5945	NYSE	DGX	Mon, Aug 10, 2020	124.78	124.99	120.99	121.24
5944	NYSE	DGX	Fri, Aug 7, 2020	124.25	126.16	123.71	125.21
5943	NYSE	DGX	Thu, Aug 6, 2020	127.00	127.17	123.28	124.51
5942	NYSE	DGX	Wed, Aug 5, 2020	128.43	128.71	126.14	127.06
5941	NYSE	DGX	Tue, Aug 4, 2020	129.35	129.58	126.31	128.10
5940	NYSE	DGX	Mon, Aug 3, 2020	127.73	130.70	127.40	130.01
5939	NYSE	DGX	Fri, Jul 31, 2020	126.84	127.36	125.00	127.07
5938	NYSE	DGX	Thu, Jul 30, 2020	125.08	127.01	124.41	126.76
5937	NYSE	DGX	Wed, Jul 29, 2020	124.74	126.96	124.26	126.20
5936	NYSE	DGX	Tue, Jul 28, 2020	124.20	125.85	123.20	123.46
5935	NYSE	DGX	Mon, Jul 27, 2020	124.84	126.25	123.68	124.04
5934	NYSE	DGX	Fri, Jul 24, 2020	126.95	126.95	124.00	124.99
5933	NYSE	DGX	Thu, Jul 23, 2020	126.96	131.81	125.37	127.60
5932	NYSE	DGX	Wed, Jul 22, 2020	128.61	129.82	128.11	129.76
5931	NYSE	DGX	Tue, Jul 21, 2020	127.22	129.06	126.54	128.61
5930	NYSE	DGX	Mon, Jul 20, 2020	126.89	127.60	125.23	126.90
5929	NYSE	DGX	Fri, Jul 17, 2020	123.95	126.88	123.81	125.11
5928	NYSE	DGX	Thu, Jul 16, 2020	121.99	125.32	121.13	123.68
5927	NYSE	DGX	Wed, Jul 15, 2020	123.76	124.20	119.77	122.24
5926	NYSE	DGX	Tue, Jul 14, 2020	121.12	122.75	118.80	122.71
5925	NYSE	DGX	Mon, Jul 13, 2020	119.00	123.30	118.50	119.14
5924	NYSE	DGX	Fri, Jul 10, 2020	116.02	117.39	115.91	116.82
5923	NYSE	DGX	Thu, Jul 9, 2020	118.00	118.35	115.21	115.85
5922	NYSE	DGX	Wed, Jul 8, 2020	117.17	118.00	116.27	117.92
5921	NYSE	DGX	Tue, Jul 7, 2020	117.15	118.24	116.22	117.31
5920	NYSE	DGX	Mon, Jul 6, 2020	117.09	118.99	117.09	117.81
5919	NYSE	DGX	Thu, Jul 2, 2020	114.95	116.86	114.40	116.04
5918	NYSE	DGX	Wed, Jul 1, 2020	113.95	114.97	112.49	114.05
5917	NYSE	DGX	Tue, Jun 30, 2020	110.46	114.50	110.38	113.96
5916	NYSE	DGX	Mon, Jun 29, 2020	110.66	110.90	108.88	110.42
5915	NYSE	DGX	Fri, Jun 26, 2020	108.13	110.80	107.53	110.22
5914	NYSE	DGX	Thu, Jun 25, 2020	104.39	108.63	103.26	108.30
5913	NYSE	DGX	Wed, Jun 24, 2020	106.43	107.99	103.46	104.55
5912	NYSE	DGX	Tue, Jun 23, 2020	109.90	110.41	106.09	106.96
5911	NYSE	DGX	Mon, Jun 22, 2020	108.71	109.98	107.26	109.91
5910	NYSE	DGX	Fri, Jun 19, 2020	112.68	112.68	108.24	108.27
5909	NYSE	DGX	Thu, Jun 18, 2020	112.81	113.15	110.41	111.09
5908	NYSE	DGX	Wed, Jun 17, 2020	114.84	114.98	112.94	113.70
5907	NYSE	DGX	Tue, Jun 16, 2020	115.28	115.45	111.58	113.87
5906	NYSE	DGX	Mon, Jun 15, 2020	109.00	112.85	107.87	112.78
5905	NYSE	DGX	Fri, Jun 12, 2020	113.20	113.54	108.02	110.60
5904	NYSE	DGX	Thu, Jun 11, 2020	112.42	112.56	110.13	110.93
5903	NYSE	DGX	Wed, Jun 10, 2020	117.28	117.28	113.30	114.31
5902	NYSE	DGX	Tue, Jun 9, 2020	117.01	117.45	115.74	116.74
5901	NYSE	DGX	Mon, Jun 8, 2020	116.60	119.22	116.08	116.80
5900	NYSE	DGX	Fri, Jun 5, 2020	120.45	120.65	116.67	117.10
5899	NYSE	DGX	Thu, Jun 4, 2020	118.61	121.52	118.15	119.53
5898	NYSE	DGX	Wed, Jun 3, 2020	123.35	123.87	119.02	119.50
5897	NYSE	DGX	Tue, Jun 2, 2020	120.01	123.39	119.71	122.61
5896	NYSE	DGX	Mon, Jun 1, 2020	118.06	119.47	116.62	118.44
5895	NYSE	DGX	Fri, May 29, 2020	118.78	119.21	115.43	118.28
5894	NYSE	DGX	Thu, May 28, 2020	116.83	119.84	115.42	118.07
5893	NYSE	DGX	Wed, May 27, 2020	112.15	116.15	110.16	115.54
5892	NYSE	DGX	Tue, May 26, 2020	115.30	115.48	112.30	112.75
5891	NYSE	DGX	Fri, May 22, 2020	113.24	113.24	111.46	112.83
5890	NYSE	DGX	Thu, May 21, 2020	113.87	113.87	112.02	112.99
5889	NYSE	DGX	Wed, May 20, 2020	112.40	117.93	112.20	113.96
5888	NYSE	DGX	Tue, May 19, 2020	108.63	111.42	108.02	110.22
5887	NYSE	DGX	Mon, May 18, 2020	113.18	114.39	108.93	109.04
5886	NYSE	DGX	Fri, May 15, 2020	110.09	112.23	109.84	111.08
5885	NYSE	DGX	Thu, May 14, 2020	106.43	110.77	104.78	110.47
5884	NYSE	DGX	Wed, May 13, 2020	108.58	109.46	105.37	107.16
5883	NYSE	DGX	Tue, May 12, 2020	111.77	112.64	107.64	107.82
5882	NYSE	DGX	Mon, May 11, 2020	110.97	111.45	108.88	110.93
5881	NYSE	DGX	Fri, May 8, 2020	108.87	112.97	107.28	112.22
5880	NYSE	DGX	Thu, May 7, 2020	108.41	108.73	106.40	107.36
5879	NYSE	DGX	Wed, May 6, 2020	108.85	109.49	106.44	107.41
5878	NYSE	DGX	Tue, May 5, 2020	108.18	110.09	107.70	108.31
5877	NYSE	DGX	Mon, May 4, 2020	107.88	108.90	106.89	107.28
5876	NYSE	DGX	Fri, May 1, 2020	108.65	109.35	105.42	108.81
5875	NYSE	DGX	Thu, Apr 30, 2020	111.40	112.74	109.11	110.11
5874	NYSE	DGX	Wed, Apr 29, 2020	113.19	114.96	109.26	113.55
5873	NYSE	DGX	Tue, Apr 28, 2020	122.18	125.00	111.83	111.91
5872	NYSE	DGX	Mon, Apr 27, 2020	109.43	116.77	108.78	116.02
5871	NYSE	DGX	Fri, Apr 24, 2020	101.79	109.14	100.52	106.62
5870	NYSE	DGX	Thu, Apr 23, 2020	100.00	102.75	98.90	100.66
5869	NYSE	DGX	Wed, Apr 22, 2020	100.04	103.60	95.52	99.58
5868	NYSE	DGX	Tue, Apr 21, 2020	93.00	95.41	92.55	94.46
5867	NYSE	DGX	Mon, Apr 20, 2020	94.20	96.30	93.50	95.03
5866	NYSE	DGX	Fri, Apr 17, 2020	93.00	95.87	92.73	95.40
5865	NYSE	DGX	Thu, Apr 16, 2020	89.14	91.50	88.09	90.75
5864	NYSE	DGX	Wed, Apr 15, 2020	86.49	89.52	86.27	89.05
5863	NYSE	DGX	Tue, Apr 14, 2020	87.50	90.52	87.10	90.10
5862	NYSE	DGX	Mon, Apr 13, 2020	89.77	89.98	85.41	86.43
5861	NYSE	DGX	Thu, Apr 9, 2020	89.00	93.14	88.87	89.77
5860	NYSE	DGX	Wed, Apr 8, 2020	84.00	89.00	84.00	87.84
5859	NYSE	DGX	Tue, Apr 7, 2020	83.32	84.51	81.12	83.41
5858	NYSE	DGX	Mon, Apr 6, 2020	75.79	79.94	74.59	78.69
5857	NYSE	DGX	Fri, Apr 3, 2020	76.92	77.43	73.02	72.78
5856	NYSE	DGX	Thu, Apr 2, 2020	77.41	79.43	75.94	77.45
5855	NYSE	DGX	Wed, Apr 1, 2020	76.29	79.00	74.11	78.77
5854	NYSE	DGX	Tue, Mar 31, 2020	81.44	81.79	79.07	80.30
5853	NYSE	DGX	Mon, Mar 30, 2020	83.18	84.22	80.77	83.06
5852	NYSE	DGX	Fri, Mar 27, 2020	85.40	87.46	82.37	83.08
5851	NYSE	DGX	Thu, Mar 26, 2020	80.52	91.49	80.33	88.97
5850	NYSE	DGX	Wed, Mar 25, 2020	78.23	81.07	76.92	79.02
5849	NYSE	DGX	Tue, Mar 24, 2020	78.21	79.53	74.78	79.28
5848	NYSE	DGX	Mon, Mar 23, 2020	74.06	80.85	73.21	75.14
5847	NYSE	DGX	Fri, Mar 20, 2020	81.04	81.78	73.47	75.24
5846	NYSE	DGX	Thu, Mar 19, 2020	76.83	84.40	73.47	79.31
5845	NYSE	DGX	Wed, Mar 18, 2020	81.80	82.98	74.67	77.46
5844	NYSE	DGX	Tue, Mar 17, 2020	88.62	89.64	80.12	86.21
5843	NYSE	DGX	Mon, Mar 16, 2020	88.70	91.07	83.26	86.39
5842	NYSE	DGX	Fri, Mar 13, 2020	96.80	102.55	90.30	96.77
5841	NYSE	DGX	Thu, Mar 12, 2020	93.65	94.00	88.06	90.41
5840	NYSE	DGX	Wed, Mar 11, 2020	104.59	104.59	97.02	99.73
5839	NYSE	DGX	Tue, Mar 10, 2020	113.00	113.22	102.75	106.34
5838	NYSE	DGX	Mon, Mar 9, 2020	109.04	112.00	107.31	109.84
5837	NYSE	DGX	Fri, Mar 6, 2020	116.84	116.84	108.72	112.02
5836	NYSE	DGX	Thu, Mar 5, 2020	118.30	118.58	114.11	115.68
5835	NYSE	DGX	Wed, Mar 4, 2020	110.38	115.49	110.38	115.48
5834	NYSE	DGX	Tue, Mar 3, 2020	112.29	112.96	107.42	108.65
5833	NYSE	DGX	Mon, Mar 2, 2020	106.98	112.21	106.49	112.11
5832	NYSE	DGX	Fri, Feb 28, 2020	109.28	109.30	103.62	106.06
5831	NYSE	DGX	Thu, Feb 27, 2020	109.02	113.25	108.76	110.97
5830	NYSE	DGX	Wed, Feb 26, 2020	111.09	111.81	109.93	109.93
5829	NYSE	DGX	Tue, Feb 25, 2020	112.73	112.89	109.97	110.40
5828	NYSE	DGX	Mon, Feb 24, 2020	111.81	113.11	111.45	112.34
5827	NYSE	DGX	Fri, Feb 21, 2020	112.84	113.58	112.21	113.15
5826	NYSE	DGX	Thu, Feb 20, 2020	113.07	113.32	112.23	112.84
5825	NYSE	DGX	Wed, Feb 19, 2020	113.00	113.97	112.71	113.48
5824	NYSE	DGX	Tue, Feb 18, 2020	112.69	112.85	111.49	112.59
5823	NYSE	DGX	Fri, Feb 14, 2020	112.28	112.85	111.71	112.85
5822	NYSE	DGX	Thu, Feb 13, 2020	110.83	112.74	110.62	112.16
5821	NYSE	DGX	Wed, Feb 12, 2020	112.52	112.92	110.93	111.15
5820	NYSE	DGX	Tue, Feb 11, 2020	112.09	112.98	111.55	112.35
5819	NYSE	DGX	Mon, Feb 10, 2020	111.30	111.65	110.77	111.62
5818	NYSE	DGX	Fri, Feb 7, 2020	111.84	112.23	111.29	111.45
5817	NYSE	DGX	Thu, Feb 6, 2020	112.59	113.00	111.10	111.69
5816	NYSE	DGX	Wed, Feb 5, 2020	111.73	113.00	111.50	111.98
5815	NYSE	DGX	Tue, Feb 4, 2020	112.40	113.00	111.17	111.26
5814	NYSE	DGX	Mon, Feb 3, 2020	111.19	111.93	110.05	111.83
5813	NYSE	DGX	Fri, Jan 31, 2020	111.51	112.29	109.90	110.67
5812	NYSE	DGX	Thu, Jan 30, 2020	112.73	112.89	109.56	112.00
5811	NYSE	DGX	Wed, Jan 29, 2020	110.70	111.61	110.26	110.67
5810	NYSE	DGX	Tue, Jan 28, 2020	109.63	110.99	108.94	110.82
5809	NYSE	DGX	Mon, Jan 27, 2020	106.96	109.65	106.75	109.47
5808	NYSE	DGX	Fri, Jan 24, 2020	108.25	108.26	106.51	107.79
5807	NYSE	DGX	Thu, Jan 23, 2020	108.41	108.43	107.12	107.99
5806	NYSE	DGX	Wed, Jan 22, 2020	107.78	108.70	107.36	108.54
5805	NYSE	DGX	Tue, Jan 21, 2020	106.83	107.67	106.64	107.34
5804	NYSE	DGX	Fri, Jan 17, 2020	106.93	107.10	105.72	107.06
5803	NYSE	DGX	Thu, Jan 16, 2020	107.26	107.81	106.89	107.11
5802	NYSE	DGX	Wed, Jan 15, 2020	106.42	107.65	106.16	106.73
5801	NYSE	DGX	Tue, Jan 14, 2020	106.48	106.77	105.11	106.50
5800	NYSE	DGX	Mon, Jan 13, 2020	106.33	107.01	106.21	106.56
5799	NYSE	DGX	Fri, Jan 10, 2020	106.24	106.93	105.72	106.32
5798	NYSE	DGX	Thu, Jan 9, 2020	105.52	106.36	104.91	106.19
5797	NYSE	DGX	Wed, Jan 8, 2020	104.00	105.41	103.37	104.90
5796	NYSE	DGX	Tue, Jan 7, 2020	104.40	104.81	103.99	104.47
5795	NYSE	DGX	Mon, Jan 6, 2020	104.85	105.74	104.72	105.68
5794	NYSE	DGX	Fri, Jan 3, 2020	104.27	105.70	104.09	105.11
5793	NYSE	DGX	Thu, Jan 2, 2020	106.76	106.82	104.97	105.73
5792	NYSE	DGX	Tue, Dec 31, 2019	106.05	106.82	105.82	106.79
5791	NYSE	DGX	Mon, Dec 30, 2019	106.80	106.85	106.18	106.35
5790	NYSE	DGX	Fri, Dec 27, 2019	106.54	106.85	106.03	106.85
5789	NYSE	DGX	Thu, Dec 26, 2019	107.31	107.31	106.05	106.49
5788	NYSE	DGX	Tue, Dec 24, 2019	107.40	107.76	107.12	107.22
5787	NYSE	DGX	Mon, Dec 23, 2019	106.70	107.33	106.54	107.26
5786	NYSE	DGX	Fri, Dec 20, 2019	108.54	108.66	106.96	107.12
5785	NYSE	DGX	Thu, Dec 19, 2019	107.95	108.95	107.77	107.99
5784	NYSE	DGX	Wed, Dec 18, 2019	107.01	107.26	106.50	107.21
5783	NYSE	DGX	Tue, Dec 17, 2019	106.15	107.17	106.07	106.75
5782	NYSE	DGX	Mon, Dec 16, 2019	105.81	106.47	105.10	106.18
5781	NYSE	DGX	Fri, Dec 13, 2019	104.77	105.38	104.56	105.20
5780	NYSE	DGX	Thu, Dec 12, 2019	104.63	105.90	104.55	105.32
5779	NYSE	DGX	Wed, Dec 11, 2019	104.87	105.37	104.37	104.73
5778	NYSE	DGX	Tue, Dec 10, 2019	105.23	105.75	104.93	104.94
5777	NYSE	DGX	Mon, Dec 9, 2019	106.43	106.57	105.20	105.23
5776	NYSE	DGX	Fri, Dec 6, 2019	106.75	107.24	106.29	106.92
5775	NYSE	DGX	Thu, Dec 5, 2019	106.41	106.45	105.43	106.15
5774	NYSE	DGX	Wed, Dec 4, 2019	105.57	106.78	105.43	106.30
5773	NYSE	DGX	Tue, Dec 3, 2019	106.37	106.47	105.04	105.61
5772	NYSE	DGX	Mon, Dec 2, 2019	106.49	107.28	106.10	106.50
5771	NYSE	DGX	Fri, Nov 29, 2019	106.85	107.15	106.40	106.55
5770	NYSE	DGX	Wed, Nov 27, 2019	107.51	108.30	106.74	107.13
5769	NYSE	DGX	Tue, Nov 26, 2019	106.69	107.46	106.28	107.43
5768	NYSE	DGX	Mon, Nov 25, 2019	105.92	106.57	105.55	106.53
5767	NYSE	DGX	Fri, Nov 22, 2019	105.16	106.32	104.96	105.91
5766	NYSE	DGX	Thu, Nov 21, 2019	104.67	105.10	104.25	104.85
5765	NYSE	DGX	Wed, Nov 20, 2019	104.17	104.88	104.02	104.88
5764	NYSE	DGX	Tue, Nov 19, 2019	104.00	104.83	103.77	104.48
5763	NYSE	DGX	Mon, Nov 18, 2019	104.22	105.30	103.85	103.98
5762	NYSE	DGX	Fri, Nov 15, 2019	103.04	104.59	102.43	104.22
5761	NYSE	DGX	Thu, Nov 14, 2019	102.08	102.80	102.02	102.80
5760	NYSE	DGX	Wed, Nov 13, 2019	101.92	102.57	101.54	102.33
5759	NYSE	DGX	Tue, Nov 12, 2019	100.81	101.98	100.60	101.92
5758	NYSE	DGX	Mon, Nov 11, 2019	101.08	101.78	100.58	100.82
5757	NYSE	DGX	Fri, Nov 8, 2019	101.64	101.84	101.06	101.57
5756	NYSE	DGX	Thu, Nov 7, 2019	101.11	101.63	100.19	101.61
5755	NYSE	DGX	Wed, Nov 6, 2019	101.00	101.96	100.74	101.11
5754	NYSE	DGX	Tue, Nov 5, 2019	101.57	102.14	100.76	100.82
5753	NYSE	DGX	Mon, Nov 4, 2019	102.00	102.00	100.72	101.14
5752	NYSE	DGX	Fri, Nov 1, 2019	101.90	102.62	101.49	101.59
5751	NYSE	DGX	Thu, Oct 31, 2019	101.40	101.83	100.05	101.25
5750	NYSE	DGX	Wed, Oct 30, 2019	100.98	101.85	100.61	101.72
5749	NYSE	DGX	Tue, Oct 29, 2019	100.34	101.92	100.15	100.96
5748	NYSE	DGX	Mon, Oct 28, 2019	101.00	101.97	100.37	100.39
5747	NYSE	DGX	Fri, Oct 25, 2019	100.54	101.19	99.94	100.63
5746	NYSE	DGX	Thu, Oct 24, 2019	102.49	102.81	99.57	100.29
5745	NYSE	DGX	Wed, Oct 23, 2019	101.19	103.73	100.81	102.92
5744	NYSE	DGX	Tue, Oct 22, 2019	102.20	102.27	100.13	100.75
5743	NYSE	DGX	Mon, Oct 21, 2019	102.83	103.00	102.00	102.28
5742	NYSE	DGX	Fri, Oct 18, 2019	104.83	104.83	102.00	102.66
5741	NYSE	DGX	Thu, Oct 17, 2019	105.89	106.23	104.61	104.73
5740	NYSE	DGX	Wed, Oct 16, 2019	105.03	105.99	104.59	105.82
5739	NYSE	DGX	Tue, Oct 15, 2019	104.66	105.34	104.11	104.81
5738	NYSE	DGX	Mon, Oct 14, 2019	103.53	104.25	103.15	103.73
5737	NYSE	DGX	Fri, Oct 11, 2019	103.89	104.90	103.48	103.52
5736	NYSE	DGX	Thu, Oct 10, 2019	103.37	103.70	102.66	103.00
5735	NYSE	DGX	Wed, Oct 9, 2019	102.77	103.58	102.43	103.25
5734	NYSE	DGX	Tue, Oct 8, 2019	104.15	104.15	101.94	102.14
5733	NYSE	DGX	Mon, Oct 7, 2019	104.43	105.21	104.14	104.67
5732	NYSE	DGX	Fri, Oct 4, 2019	103.69	104.75	103.42	104.75
5731	NYSE	DGX	Thu, Oct 3, 2019	104.32	104.39	101.92	103.46
5730	NYSE	DGX	Wed, Oct 2, 2019	105.72	105.92	104.63	104.81
5729	NYSE	DGX	Tue, Oct 1, 2019	107.43	107.73	106.14	106.32
5728	NYSE	DGX	Mon, Sep 30, 2019	105.62	107.37	105.50	107.03
5727	NYSE	DGX	Fri, Sep 27, 2019	107.00	107.00	104.81	105.49
5726	NYSE	DGX	Thu, Sep 26, 2019	106.21	106.62	105.36	106.46
5725	NYSE	DGX	Wed, Sep 25, 2019	106.36	106.45	105.13	105.66
5724	NYSE	DGX	Tue, Sep 24, 2019	107.30	107.42	105.85	106.41
5723	NYSE	DGX	Mon, Sep 23, 2019	106.82	107.44	106.58	106.82
5722	NYSE	DGX	Fri, Sep 20, 2019	105.98	107.97	105.87	107.42
5721	NYSE	DGX	Thu, Sep 19, 2019	106.54	106.92	105.51	105.72
5720	NYSE	DGX	Wed, Sep 18, 2019	106.26	106.42	105.44	106.22
5719	NYSE	DGX	Tue, Sep 17, 2019	105.61	106.56	105.49	106.25
5718	NYSE	DGX	Mon, Sep 16, 2019	103.74	105.73	103.74	105.67
5717	NYSE	DGX	Fri, Sep 13, 2019	105.33	106.00	104.28	104.40
5716	NYSE	DGX	Thu, Sep 12, 2019	104.73	105.32	103.96	104.97
5715	NYSE	DGX	Wed, Sep 11, 2019	104.76	105.00	102.79	103.93
5714	NYSE	DGX	Tue, Sep 10, 2019	104.93	105.32	103.90	104.55
5713	NYSE	DGX	Mon, Sep 9, 2019	104.51	105.23	103.35	105.01
5712	NYSE	DGX	Fri, Sep 6, 2019	102.84	104.40	102.12	104.21
5711	NYSE	DGX	Thu, Sep 5, 2019	103.69	103.69	102.23	102.72
5710	NYSE	DGX	Wed, Sep 4, 2019	102.95	103.06	102.07	102.73
5709	NYSE	DGX	Tue, Sep 3, 2019	101.58	102.41	101.33	102.28
5708	NYSE	DGX	Fri, Aug 30, 2019	102.55	103.58	102.15	102.37
5707	NYSE	DGX	Thu, Aug 29, 2019	101.86	102.48	101.11	102.35
5706	NYSE	DGX	Wed, Aug 28, 2019	100.25	101.14	100.11	100.93
5705	NYSE	DGX	Tue, Aug 27, 2019	101.89	102.24	100.46	100.46
5704	NYSE	DGX	Mon, Aug 26, 2019	102.14	102.26	100.88	101.31
5703	NYSE	DGX	Fri, Aug 23, 2019	102.57	103.67	101.23	101.60
5702	NYSE	DGX	Thu, Aug 22, 2019	103.30	103.60	102.03	102.62
5701	NYSE	DGX	Wed, Aug 21, 2019	102.04	103.29	101.75	103.15
5700	NYSE	DGX	Tue, Aug 20, 2019	102.34	102.34	101.40	101.44
5699	NYSE	DGX	Mon, Aug 19, 2019	101.33	102.40	101.06	102.08
5698	NYSE	DGX	Fri, Aug 16, 2019	100.56	101.08	100.30	100.60
5697	NYSE	DGX	Thu, Aug 15, 2019	99.99	100.41	99.23	99.89
5696	NYSE	DGX	Wed, Aug 14, 2019	100.50	101.15	99.50	99.53
5695	NYSE	DGX	Tue, Aug 13, 2019	99.82	102.19	99.82	101.50
5694	NYSE	DGX	Mon, Aug 12, 2019	100.57	101.19	99.91	100.29
5693	NYSE	DGX	Fri, Aug 9, 2019	101.25	101.75	100.29	100.74
5692	NYSE	DGX	Thu, Aug 8, 2019	100.22	101.58	100.22	101.23
5691	NYSE	DGX	Wed, Aug 7, 2019	98.26	100.12	97.40	99.97
5690	NYSE	DGX	Tue, Aug 6, 2019	98.29	99.06	97.35	98.92
5689	NYSE	DGX	Mon, Aug 5, 2019	99.34	100.00	96.94	97.85
5688	NYSE	DGX	Fri, Aug 2, 2019	101.33	101.49	99.94	100.34
5687	NYSE	DGX	Thu, Aug 1, 2019	101.94	102.67	101.04	101.25
5686	NYSE	DGX	Wed, Jul 31, 2019	104.10	104.10	101.35	102.08
5685	NYSE	DGX	Tue, Jul 30, 2019	101.34	103.72	100.17	103.65
5684	NYSE	DGX	Mon, Jul 29, 2019	101.07	102.55	101.00	102.50
5683	NYSE	DGX	Fri, Jul 26, 2019	102.36	103.39	101.01	101.28
5682	NYSE	DGX	Thu, Jul 25, 2019	103.40	103.58	101.47	102.22
5681	NYSE	DGX	Wed, Jul 24, 2019	103.80	104.32	102.95	103.36
5680	NYSE	DGX	Tue, Jul 23, 2019	103.71	104.90	101.57	103.38
5679	NYSE	DGX	Mon, Jul 22, 2019	99.68	100.10	97.66	98.08
5678	NYSE	DGX	Fri, Jul 19, 2019	100.77	100.98	99.21	99.28
5677	NYSE	DGX	Thu, Jul 18, 2019	100.16	100.98	99.66	100.87
5676	NYSE	DGX	Wed, Jul 17, 2019	101.32	101.47	99.93	100.16
5675	NYSE	DGX	Tue, Jul 16, 2019	101.83	102.14	100.59	101.47
5674	NYSE	DGX	Mon, Jul 15, 2019	100.40	101.22	99.75	101.12
5673	NYSE	DGX	Fri, Jul 12, 2019	103.28	103.62	102.49	102.98
5672	NYSE	DGX	Thu, Jul 11, 2019	103.33	104.20	102.46	103.50
5671	NYSE	DGX	Wed, Jul 10, 2019	102.46	103.04	102.14	102.52
5670	NYSE	DGX	Tue, Jul 9, 2019	101.68	102.22	101.07	102.01
5669	NYSE	DGX	Mon, Jul 8, 2019	102.97	102.98	102.07	102.47
5668	NYSE	DGX	Fri, Jul 5, 2019	103.27	104.04	102.52	103.26
5667	NYSE	DGX	Wed, Jul 3, 2019	103.37	104.19	103.37	103.97
5666	NYSE	DGX	Tue, Jul 2, 2019	102.34	103.25	101.39	103.23
5665	NYSE	DGX	Mon, Jul 1, 2019	102.57	103.67	101.86	102.45
5664	NYSE	DGX	Fri, Jun 28, 2019	100.50	101.81	100.07	101.81
5663	NYSE	DGX	Thu, Jun 27, 2019	100.21	100.63	99.78	100.53
5662	NYSE	DGX	Wed, Jun 26, 2019	100.93	101.14	99.70	99.72
5661	NYSE	DGX	Tue, Jun 25, 2019	100.89	101.51	99.96	101.03
5660	NYSE	DGX	Mon, Jun 24, 2019	101.36	101.36	100.18	100.90
5659	NYSE	DGX	Fri, Jun 21, 2019	100.46	101.40	100.08	101.28
5658	NYSE	DGX	Thu, Jun 20, 2019	102.11	102.21	99.94	100.34
5657	NYSE	DGX	Wed, Jun 19, 2019	100.85	102.17	100.32	101.92
5656	NYSE	DGX	Tue, Jun 18, 2019	102.50	102.50	100.34	100.57
5655	NYSE	DGX	Mon, Jun 17, 2019	101.13	102.30	100.90	101.94
5654	NYSE	DGX	Fri, Jun 14, 2019	100.84	101.77	100.76	101.03
5653	NYSE	DGX	Thu, Jun 13, 2019	99.53	100.95	99.19	100.86
5652	NYSE	DGX	Wed, Jun 12, 2019	98.59	99.53	98.36	99.50
5651	NYSE	DGX	Tue, Jun 11, 2019	99.57	99.93	98.51	98.92
5650	NYSE	DGX	Mon, Jun 10, 2019	99.62	99.99	99.21	99.67
5649	NYSE	DGX	Fri, Jun 7, 2019	99.18	99.81	98.69	99.34
5648	NYSE	DGX	Thu, Jun 6, 2019	97.97	99.32	97.55	98.75
5647	NYSE	DGX	Wed, Jun 5, 2019	98.11	98.11	96.33	97.75
5646	NYSE	DGX	Tue, Jun 4, 2019	96.76	97.74	96.43	97.21
5645	NYSE	DGX	Mon, Jun 3, 2019	95.87	98.05	95.25	96.16
5644	NYSE	DGX	Fri, May 31, 2019	95.52	96.10	94.68	95.91
5643	NYSE	DGX	Thu, May 30, 2019	96.95	97.28	95.50	96.00
5642	NYSE	DGX	Wed, May 29, 2019	96.78	97.22	95.82	96.81
5641	NYSE	DGX	Tue, May 28, 2019	97.71	98.97	96.93	97.10
5640	NYSE	DGX	Fri, May 24, 2019	97.65	98.27	96.68	98.04
5639	NYSE	DGX	Thu, May 23, 2019	97.36	97.66	96.49	97.64
5638	NYSE	DGX	Wed, May 22, 2019	97.58	98.02	97.04	97.62
5637	NYSE	DGX	Tue, May 21, 2019	97.42	98.23	97.26	97.77
5636	NYSE	DGX	Mon, May 20, 2019	96.77	97.87	96.61	97.08
5635	NYSE	DGX	Fri, May 17, 2019	95.58	98.13	95.49	97.23
5634	NYSE	DGX	Thu, May 16, 2019	97.36	97.98	96.25	96.39
5633	NYSE	DGX	Wed, May 15, 2019	96.13	97.69	95.90	97.38
5632	NYSE	DGX	Tue, May 14, 2019	97.55	98.39	96.71	96.75
5631	NYSE	DGX	Mon, May 13, 2019	97.79	97.94	96.62	97.08
5630	NYSE	DGX	Fri, May 10, 2019	98.59	99.31	97.45	99.17
5629	NYSE	DGX	Thu, May 9, 2019	97.07	98.98	96.77	98.74
5628	NYSE	DGX	Wed, May 8, 2019	97.61	99.00	96.51	97.96
5627	NYSE	DGX	Tue, May 7, 2019	98.06	98.68	96.95	97.67
5626	NYSE	DGX	Mon, May 6, 2019	97.22	98.75	97.03	98.66
5625	NYSE	DGX	Fri, May 3, 2019	98.18	99.09	97.87	98.79
5624	NYSE	DGX	Thu, May 2, 2019	96.29	98.52	96.29	98.16
5623	NYSE	DGX	Wed, May 1, 2019	96.69	96.81	95.59	96.24
5622	NYSE	DGX	Tue, Apr 30, 2019	96.50	96.84	94.80	96.38
5621	NYSE	DGX	Mon, Apr 29, 2019	95.32	96.45	95.05	96.20
5620	NYSE	DGX	Fri, Apr 26, 2019	94.40	95.37	94.06	95.34
5619	NYSE	DGX	Thu, Apr 25, 2019	94.74	94.89	93.23	94.24
5618	NYSE	DGX	Wed, Apr 24, 2019	93.41	95.54	93.18	94.76
5617	NYSE	DGX	Tue, Apr 23, 2019	86.32	94.52	86.32	93.08
5616	NYSE	DGX	Mon, Apr 22, 2019	85.45	86.58	84.94	85.18
5615	NYSE	DGX	Thu, Apr 18, 2019	85.78	86.56	84.32	85.75
5614	NYSE	DGX	Wed, Apr 17, 2019	89.20	89.40	84.67	85.70
5613	NYSE	DGX	Tue, Apr 16, 2019	91.42	91.42	88.89	89.09
5612	NYSE	DGX	Mon, Apr 15, 2019	90.39	91.05	90.02	90.99
5611	NYSE	DGX	Fri, Apr 12, 2019	89.73	90.98	89.66	89.88
5610	NYSE	DGX	Thu, Apr 11, 2019	90.74	90.74	89.45	89.72
5609	NYSE	DGX	Wed, Apr 10, 2019	90.00	90.59	89.46	90.37
5608	NYSE	DGX	Tue, Apr 9, 2019	90.09	90.53	89.74	89.95
5607	NYSE	DGX	Mon, Apr 8, 2019	90.58	90.84	89.60	90.48
5606	NYSE	DGX	Fri, Apr 5, 2019	90.51	90.89	90.02	90.77
5605	NYSE	DGX	Thu, Apr 4, 2019	90.50	91.03	90.08	90.49
5604	NYSE	DGX	Wed, Apr 3, 2019	91.30	91.31	90.04	90.57
5603	NYSE	DGX	Tue, Apr 2, 2019	91.50	91.53	89.71	90.92
5602	NYSE	DGX	Mon, Apr 1, 2019	90.35	90.85	89.83	90.14
5601	NYSE	DGX	Fri, Mar 29, 2019	89.13	90.15	89.03	89.92
5600	NYSE	DGX	Thu, Mar 28, 2019	88.64	89.12	88.06	89.05
5599	NYSE	DGX	Wed, Mar 27, 2019	88.30	88.96	87.69	88.51
5598	NYSE	DGX	Tue, Mar 26, 2019	88.71	89.22	88.24	88.66
5597	NYSE	DGX	Mon, Mar 25, 2019	89.16	89.16	87.59	88.45
5596	NYSE	DGX	Fri, Mar 22, 2019	89.49	90.44	88.50	89.24
5595	NYSE	DGX	Thu, Mar 21, 2019	88.34	89.93	88.34	89.62
5594	NYSE	DGX	Wed, Mar 20, 2019	89.19	89.77	88.24	88.63
5593	NYSE	DGX	Tue, Mar 19, 2019	89.01	90.57	88.93	89.41
5592	NYSE	DGX	Mon, Mar 18, 2019	87.89	88.72	87.89	88.70
5591	NYSE	DGX	Fri, Mar 15, 2019	88.15	89.45	88.15	88.45
5590	NYSE	DGX	Thu, Mar 14, 2019	88.30	88.44	87.47	87.90
5589	NYSE	DGX	Wed, Mar 13, 2019	87.34	89.03	86.74	88.31
5588	NYSE	DGX	Tue, Mar 12, 2019	85.78	87.31	85.74	86.81
5587	NYSE	DGX	Mon, Mar 11, 2019	84.62	85.52	84.05	85.44
5586	NYSE	DGX	Fri, Mar 8, 2019	82.85	84.40	82.71	84.37
5585	NYSE	DGX	Thu, Mar 7, 2019	83.44	83.96	82.59	83.23
5584	NYSE	DGX	Wed, Mar 6, 2019	85.20	85.20	83.09	83.34
5583	NYSE	DGX	Tue, Mar 5, 2019	85.88	85.93	84.94	85.10
5582	NYSE	DGX	Mon, Mar 4, 2019	86.81	86.82	85.01	85.72
5581	NYSE	DGX	Fri, Mar 1, 2019	87.18	87.69	86.03	86.41
5580	NYSE	DGX	Thu, Feb 28, 2019	86.05	86.99	86.03	86.55
5579	NYSE	DGX	Wed, Feb 27, 2019	86.51	86.55	85.73	86.05
5578	NYSE	DGX	Tue, Feb 26, 2019	87.06	87.34	86.13	86.94
5577	NYSE	DGX	Mon, Feb 25, 2019	88.22	88.54	87.15	87.19
5576	NYSE	DGX	Fri, Feb 22, 2019	87.86	88.22	87.26	87.80
5575	NYSE	DGX	Thu, Feb 21, 2019	88.93	89.12	87.35	87.81
5574	NYSE	DGX	Wed, Feb 20, 2019	87.84	89.44	87.37	88.94
5573	NYSE	DGX	Tue, Feb 19, 2019	87.81	89.50	87.27	88.05
5572	NYSE	DGX	Fri, Feb 15, 2019	86.04	88.05	85.21	87.81
5571	NYSE	DGX	Thu, Feb 14, 2019	84.48	86.52	84.15	85.50
5570	NYSE	DGX	Wed, Feb 13, 2019	89.66	90.15	88.87	89.88
5569	NYSE	DGX	Tue, Feb 12, 2019	88.58	89.83	88.22	89.26
5568	NYSE	DGX	Mon, Feb 11, 2019	88.97	89.23	88.20	88.25
5567	NYSE	DGX	Fri, Feb 8, 2019	89.51	89.72	87.50	89.09
5566	NYSE	DGX	Thu, Feb 7, 2019	87.98	89.74	87.98	89.74
5565	NYSE	DGX	Wed, Feb 6, 2019	87.48	88.22	87.19	87.66
5564	NYSE	DGX	Tue, Feb 5, 2019	88.18	88.70	87.29	87.49
5563	NYSE	DGX	Mon, Feb 4, 2019	87.69	88.13	87.16	87.93
5562	NYSE	DGX	Fri, Feb 1, 2019	87.42	87.75	86.47	87.68
5561	NYSE	DGX	Thu, Jan 31, 2019	85.34	87.58	85.00	87.35
5560	NYSE	DGX	Wed, Jan 30, 2019	86.26	87.25	85.87	86.92
5559	NYSE	DGX	Tue, Jan 29, 2019	85.82	86.27	85.01	86.15
5558	NYSE	DGX	Mon, Jan 28, 2019	85.03	86.13	84.51	85.49
5557	NYSE	DGX	Fri, Jan 25, 2019	86.33	86.52	85.05	85.41
5556	NYSE	DGX	Thu, Jan 24, 2019	86.37	86.63	85.30	85.60
5555	NYSE	DGX	Wed, Jan 23, 2019	86.36	87.03	85.15	86.31
5554	NYSE	DGX	Tue, Jan 22, 2019	86.71	86.71	85.68	86.18
5553	NYSE	DGX	Fri, Jan 18, 2019	85.73	87.33	85.68	87.04
5552	NYSE	DGX	Thu, Jan 17, 2019	84.25	85.19	83.96	85.10
5551	NYSE	DGX	Wed, Jan 16, 2019	84.95	85.13	84.20	84.27
5550	NYSE	DGX	Tue, Jan 15, 2019	83.77	85.06	83.38	85.03
5549	NYSE	DGX	Mon, Jan 14, 2019	84.21	84.51	83.22	83.48
5548	NYSE	DGX	Fri, Jan 11, 2019	84.25	85.13	84.11	85.03
5547	NYSE	DGX	Thu, Jan 10, 2019	83.95	84.86	83.93	84.73
5546	NYSE	DGX	Wed, Jan 9, 2019	84.71	85.55	84.32	84.44
5545	NYSE	DGX	Tue, Jan 8, 2019	83.27	84.23	82.71	84.23
5544	NYSE	DGX	Mon, Jan 7, 2019	82.97	83.81	81.96	82.64
5543	NYSE	DGX	Fri, Jan 4, 2019	81.58	83.13	81.34	82.71
5542	NYSE	DGX	Thu, Jan 3, 2019	81.44	81.78	79.93	80.68
5541	NYSE	DGX	Wed, Jan 2, 2019	82.33	82.87	81.12	82.17
5540	NYSE	DGX	Mon, Dec 31, 2018	82.33	83.29	82.06	83.27
5539	NYSE	DGX	Fri, Dec 28, 2018	82.94	83.00	81.54	82.01
5538	NYSE	DGX	Thu, Dec 27, 2018	81.24	82.50	79.95	82.50
5537	NYSE	DGX	Wed, Dec 26, 2018	79.75	82.35	78.95	82.28
5536	NYSE	DGX	Mon, Dec 24, 2018	81.25	81.26	79.65	79.75
5535	NYSE	DGX	Fri, Dec 21, 2018	82.27	84.49	81.47	81.70
5534	NYSE	DGX	Thu, Dec 20, 2018	83.38	84.55	81.33	82.06
5533	NYSE	DGX	Wed, Dec 19, 2018	83.76	85.61	82.93	84.08
5532	NYSE	DGX	Tue, Dec 18, 2018	85.60	86.57	83.16	83.62
5531	NYSE	DGX	Mon, Dec 17, 2018	84.67	85.92	84.39	85.36
5530	NYSE	DGX	Fri, Dec 14, 2018	87.47	88.20	85.27	85.48
5529	NYSE	DGX	Thu, Dec 13, 2018	88.52	89.07	88.05	88.34
5528	NYSE	DGX	Wed, Dec 12, 2018	88.83	89.49	88.25	88.28
5527	NYSE	DGX	Tue, Dec 11, 2018	87.64	89.07	87.39	88.10
5526	NYSE	DGX	Mon, Dec 10, 2018	87.64	87.91	85.64	87.46
5525	NYSE	DGX	Fri, Dec 7, 2018	88.41	89.42	86.86	87.56
5524	NYSE	DGX	Thu, Dec 6, 2018	88.37	88.98	86.50	88.83
5523	NYSE	DGX	Tue, Dec 4, 2018	90.90	91.41	89.52	89.74
5522	NYSE	DGX	Mon, Dec 3, 2018	87.85	90.90	87.50	90.80
5521	NYSE	DGX	Fri, Nov 30, 2018	87.39	88.70	85.56	88.57
5520	NYSE	DGX	Thu, Nov 29, 2018	92.95	92.95	87.40	87.94
5519	NYSE	DGX	Wed, Nov 28, 2018	95.02	97.30	94.76	96.93
5518	NYSE	DGX	Tue, Nov 27, 2018	94.99	95.72	93.87	94.66
5517	NYSE	DGX	Mon, Nov 26, 2018	94.89	95.25	93.73	94.83
5516	NYSE	DGX	Fri, Nov 23, 2018	92.80	94.61	92.66	94.06
5515	NYSE	DGX	Wed, Nov 21, 2018	94.87	95.21	93.19	93.21
5514	NYSE	DGX	Tue, Nov 20, 2018	94.02	95.38	93.69	94.64
5513	NYSE	DGX	Mon, Nov 19, 2018	95.96	96.00	93.78	94.26
5512	NYSE	DGX	Fri, Nov 16, 2018	95.31	96.75	95.22	95.85
5511	NYSE	DGX	Thu, Nov 15, 2018	94.08	95.97	93.48	95.72
5510	NYSE	DGX	Wed, Nov 14, 2018	95.55	96.16	94.20	94.71
5509	NYSE	DGX	Tue, Nov 13, 2018	96.25	96.71	94.31	95.04
5508	NYSE	DGX	Mon, Nov 12, 2018	97.46	97.90	95.98	96.07
5507	NYSE	DGX	Fri, Nov 9, 2018	97.62	98.25	96.87	97.33
5506	NYSE	DGX	Thu, Nov 8, 2018	97.14	98.24	96.90	97.80
5505	NYSE	DGX	Wed, Nov 7, 2018	96.32	97.99	96.24	97.55
5504	NYSE	DGX	Tue, Nov 6, 2018	93.76	95.59	93.68	95.48
5503	NYSE	DGX	Mon, Nov 5, 2018	93.68	94.73	93.51	94.05
5502	NYSE	DGX	Fri, Nov 2, 2018	93.95	94.55	92.37	93.38
5501	NYSE	DGX	Thu, Nov 1, 2018	94.57	95.03	93.20	93.60
5500	NYSE	DGX	Wed, Oct 31, 2018	93.27	95.22	92.94	94.11
5499	NYSE	DGX	Tue, Oct 30, 2018	92.16	93.02	91.14	92.86
5498	NYSE	DGX	Mon, Oct 29, 2018	93.30	93.30	91.01	91.83
5497	NYSE	DGX	Fri, Oct 26, 2018	91.45	92.24	90.54	91.47
5496	NYSE	DGX	Thu, Oct 25, 2018	91.75	92.74	91.40	91.89
5495	NYSE	DGX	Wed, Oct 24, 2018	94.85	95.08	91.35	91.46
5494	NYSE	DGX	Tue, Oct 23, 2018	94.90	97.41	93.72	95.22
5493	NYSE	DGX	Mon, Oct 22, 2018	102.53	103.12	101.38	101.54
5492	NYSE	DGX	Fri, Oct 19, 2018	103.39	104.22	102.45	102.50
5491	NYSE	DGX	Thu, Oct 18, 2018	102.74	103.61	101.65	102.38
5490	NYSE	DGX	Wed, Oct 17, 2018	102.17	102.98	101.65	102.38
5489	NYSE	DGX	Tue, Oct 16, 2018	100.39	102.36	100.23	102.24
5488	NYSE	DGX	Mon, Oct 15, 2018	99.69	100.94	99.58	99.96
5487	NYSE	DGX	Fri, Oct 12, 2018	100.99	101.73	99.29	100.25
5486	NYSE	DGX	Thu, Oct 11, 2018	103.13	103.35	100.40	100.44
5485	NYSE	DGX	Wed, Oct 10, 2018	103.73	105.16	103.34	103.39
5484	NYSE	DGX	Tue, Oct 9, 2018	102.81	103.84	102.69	103.60
5483	NYSE	DGX	Mon, Oct 8, 2018	103.25	103.81	102.30	102.98
5482	NYSE	DGX	Fri, Oct 5, 2018	103.38	104.00	102.95	103.33
5481	NYSE	DGX	Thu, Oct 4, 2018	105.39	105.57	103.12	103.38
5480	NYSE	DGX	Wed, Oct 3, 2018	107.71	107.79	106.01	105.74
5479	NYSE	DGX	Tue, Oct 2, 2018	108.26	108.50	107.00	107.67
5478	NYSE	DGX	Mon, Oct 1, 2018	108.07	108.76	107.93	108.38
5477	NYSE	DGX	Fri, Sep 28, 2018	107.25	107.96	106.98	107.91
5476	NYSE	DGX	Thu, Sep 27, 2018	107.50	108.24	107.06	107.25
5475	NYSE	DGX	Wed, Sep 26, 2018	107.80	108.21	107.14	107.48
5474	NYSE	DGX	Tue, Sep 25, 2018	108.03	108.61	107.48	107.59
5473	NYSE	DGX	Mon, Sep 24, 2018	107.49	107.71	106.37	107.59
5472	NYSE	DGX	Fri, Sep 21, 2018	108.08	108.73	107.51	107.61
5471	NYSE	DGX	Thu, Sep 20, 2018	107.89	108.20	107.45	107.93
5470	NYSE	DGX	Wed, Sep 19, 2018	107.51	108.21	107.19	107.53
5469	NYSE	DGX	Tue, Sep 18, 2018	107.80	108.16	107.10	107.22
5468	NYSE	DGX	Mon, Sep 17, 2018	108.48	108.48	107.41	107.63
5467	NYSE	DGX	Fri, Sep 14, 2018	108.60	109.05	108.02	108.19
5466	NYSE	DGX	Thu, Sep 13, 2018	108.51	108.72	107.59	108.17
5465	NYSE	DGX	Wed, Sep 12, 2018	108.06	109.29	107.51	107.90
5464	NYSE	DGX	Tue, Sep 11, 2018	108.53	108.96	108.13	108.36
5463	NYSE	DGX	Mon, Sep 10, 2018	109.56	109.82	108.65	108.72
5462	NYSE	DGX	Fri, Sep 7, 2018	109.74	110.11	109.23	109.35
5461	NYSE	DGX	Thu, Sep 6, 2018	109.39	110.06	109.30	109.77
5460	NYSE	DGX	Wed, Sep 5, 2018	109.42	109.62	108.72	109.45
5459	NYSE	DGX	Tue, Sep 4, 2018	110.02	110.33	109.22	109.33
5458	NYSE	DGX	Fri, Aug 31, 2018	109.84	110.35	109.52	109.98
5457	NYSE	DGX	Thu, Aug 30, 2018	110.09	110.73	109.79	110.13
5456	NYSE	DGX	Wed, Aug 29, 2018	110.86	111.54	110.49	110.85
5455	NYSE	DGX	Tue, Aug 28, 2018	110.43	110.72	109.90	110.57
5454	NYSE	DGX	Mon, Aug 27, 2018	110.85	110.85	109.96	110.39
5453	NYSE	DGX	Fri, Aug 24, 2018	111.09	111.17	110.17	110.51
5452	NYSE	DGX	Thu, Aug 23, 2018	110.67	111.47	110.37	110.80
5451	NYSE	DGX	Wed, Aug 22, 2018	110.49	110.95	110.34	110.71
5450	NYSE	DGX	Tue, Aug 21, 2018	111.03	111.66	110.55	110.63
5449	NYSE	DGX	Mon, Aug 20, 2018	111.48	112.34	111.16	111.34
5448	NYSE	DGX	Fri, Aug 17, 2018	109.52	112.38	109.31	111.44
5447	NYSE	DGX	Thu, Aug 16, 2018	108.99	109.83	108.69	109.54
5446	NYSE	DGX	Wed, Aug 15, 2018	108.25	108.67	107.63	108.37
5445	NYSE	DGX	Tue, Aug 14, 2018	108.24	109.09	108.11	108.65
5444	NYSE	DGX	Mon, Aug 13, 2018	108.45	108.90	108.08	108.42
5443	NYSE	DGX	Fri, Aug 10, 2018	108.08	108.96	108.08	108.53
5442	NYSE	DGX	Thu, Aug 9, 2018	108.41	108.93	108.00	108.40
5441	NYSE	DGX	Wed, Aug 8, 2018	108.91	109.14	107.48	108.07
5440	NYSE	DGX	Tue, Aug 7, 2018	108.60	108.88	108.25	108.84
5439	NYSE	DGX	Mon, Aug 6, 2018	108.50	108.96	108.16	108.38
5438	NYSE	DGX	Fri, Aug 3, 2018	108.45	109.00	107.86	108.84
5437	NYSE	DGX	Thu, Aug 2, 2018	106.83	108.69	106.50	108.52
5436	NYSE	DGX	Wed, Aug 1, 2018	107.90	108.22	106.85	106.94
5435	NYSE	DGX	Tue, Jul 31, 2018	107.17	107.95	106.78	107.72
5434	NYSE	DGX	Mon, Jul 30, 2018	106.72	107.40	106.10	107.02
5433	NYSE	DGX	Fri, Jul 27, 2018	107.07	108.04	106.48	106.72
5432	NYSE	DGX	Thu, Jul 26, 2018	107.66	109.18	107.06	107.34
5431	NYSE	DGX	Wed, Jul 25, 2018	105.75	107.93	104.45	107.66
5430	NYSE	DGX	Tue, Jul 24, 2018	105.81	108.72	105.00	105.42
5429	NYSE	DGX	Mon, Jul 23, 2018	114.74	115.64	113.04	114.89
5428	NYSE	DGX	Fri, Jul 20, 2018	114.44	115.47	114.41	114.46
5427	NYSE	DGX	Thu, Jul 19, 2018	113.28	115.09	113.08	114.99
5426	NYSE	DGX	Wed, Jul 18, 2018	113.86	114.46	113.06	113.53
5425	NYSE	DGX	Tue, Jul 17, 2018	114.21	114.73	113.75	114.06
5424	NYSE	DGX	Mon, Jul 16, 2018	115.06	115.17	114.07	114.38
5423	NYSE	DGX	Fri, Jul 13, 2018	113.82	115.43	113.82	114.95
5422	NYSE	DGX	Thu, Jul 12, 2018	114.18	114.39	113.59	113.90
5421	NYSE	DGX	Wed, Jul 11, 2018	112.70	113.87	112.28	113.58
5420	NYSE	DGX	Tue, Jul 10, 2018	112.07	113.57	111.80	112.99
5419	NYSE	DGX	Mon, Jul 9, 2018	110.71	111.19	110.14	110.77
5418	NYSE	DGX	Fri, Jul 6, 2018	110.29	110.75	109.51	110.49
5417	NYSE	DGX	Thu, Jul 5, 2018	110.64	110.98	109.64	110.31
5416	NYSE	DGX	Tue, Jul 3, 2018	110.36	110.76	109.80	110.06
5415	NYSE	DGX	Mon, Jul 2, 2018	109.62	110.29	108.73	110.21
5414	NYSE	DGX	Fri, Jun 29, 2018	110.00	111.35	109.68	109.94
5413	NYSE	DGX	Thu, Jun 28, 2018	109.81	110.66	108.06	110.22
5412	NYSE	DGX	Wed, Jun 27, 2018	109.56	110.83	107.46	110.36
5411	NYSE	DGX	Tue, Jun 26, 2018	113.14	113.34	111.71	112.05
5410	NYSE	DGX	Mon, Jun 25, 2018	114.27	116.49	112.52	113.14
5409	NYSE	DGX	Fri, Jun 22, 2018	111.69	112.30	111.16	112.04
5408	NYSE	DGX	Thu, Jun 21, 2018	110.65	111.37	110.08	111.18
5407	NYSE	DGX	Wed, Jun 20, 2018	110.56	110.77	109.36	110.72
5406	NYSE	DGX	Tue, Jun 19, 2018	110.00	110.78	109.55	110.67
5405	NYSE	DGX	Mon, Jun 18, 2018	110.44	110.75	109.85	110.35
5404	NYSE	DGX	Fri, Jun 15, 2018	110.61	111.39	109.98	111.31
5403	NYSE	DGX	Thu, Jun 14, 2018	111.00	111.42	110.37	110.94
5402	NYSE	DGX	Wed, Jun 13, 2018	111.50	111.52	110.52	110.67
5401	NYSE	DGX	Tue, Jun 12, 2018	111.47	111.59	110.61	111.01
5400	NYSE	DGX	Mon, Jun 11, 2018	109.60	112.30	108.86	111.65
5399	NYSE	DGX	Fri, Jun 8, 2018	109.10	110.45	108.60	109.72
5398	NYSE	DGX	Thu, Jun 7, 2018	108.40	108.49	107.35	107.60
5397	NYSE	DGX	Wed, Jun 6, 2018	106.85	108.01	106.79	107.99
5396	NYSE	DGX	Tue, Jun 5, 2018	107.02	107.48	106.06	106.72
5395	NYSE	DGX	Mon, Jun 4, 2018	107.98	108.39	107.25	107.30
5394	NYSE	DGX	Fri, Jun 1, 2018	107.27	107.97	106.38	107.95
5393	NYSE	DGX	Thu, May 31, 2018	108.57	108.57	106.49	106.53
5392	NYSE	DGX	Wed, May 30, 2018	106.52	109.08	106.52	108.36
5391	NYSE	DGX	Tue, May 29, 2018	106.07	106.92	105.50	106.35
5390	NYSE	DGX	Fri, May 25, 2018	103.60	107.84	103.00	105.81
5389	NYSE	DGX	Thu, May 24, 2018	101.09	101.44	100.38	100.89
5388	NYSE	DGX	Wed, May 23, 2018	101.51	101.82	100.65	101.22
5387	NYSE	DGX	Tue, May 22, 2018	102.50	102.71	101.70	101.84
5386	NYSE	DGX	Mon, May 21, 2018	102.67	103.12	102.33	102.60
5385	NYSE	DGX	Fri, May 18, 2018	101.85	102.52	100.73	102.15
5384	NYSE	DGX	Thu, May 17, 2018	101.84	102.13	101.33	101.71
5383	NYSE	DGX	Wed, May 16, 2018	102.39	102.76	101.71	101.80
5382	NYSE	DGX	Tue, May 15, 2018	102.13	102.62	101.74	102.13
5381	NYSE	DGX	Mon, May 14, 2018	102.71	103.25	102.43	102.93
5380	NYSE	DGX	Fri, May 11, 2018	101.66	102.77	101.20	102.50
5379	NYSE	DGX	Thu, May 10, 2018	100.88	102.62	100.71	101.69
5378	NYSE	DGX	Wed, May 9, 2018	99.89	100.77	99.26	100.64
5377	NYSE	DGX	Tue, May 8, 2018	100.90	101.40	99.55	99.87
5376	NYSE	DGX	Mon, May 7, 2018	101.54	102.12	100.39	101.10
5375	NYSE	DGX	Fri, May 4, 2018	100.44	101.84	99.17	101.50
5374	NYSE	DGX	Thu, May 3, 2018	100.84	100.99	98.93	100.94
5373	NYSE	DGX	Wed, May 2, 2018	102.06	102.50	101.13	101.36
5372	NYSE	DGX	Tue, May 1, 2018	102.42	103.45	101.43	102.47
5371	NYSE	DGX	Mon, Apr 30, 2018	102.95	103.09	101.20	101.20
5370	NYSE	DGX	Fri, Apr 27, 2018	101.42	103.00	101.42	102.74
5369	NYSE	DGX	Thu, Apr 26, 2018	101.10	102.08	100.36	101.36
5368	NYSE	DGX	Wed, Apr 25, 2018	99.66	101.24	99.01	101.15
5367	NYSE	DGX	Tue, Apr 24, 2018	99.95	100.71	98.97	99.74
5366	NYSE	DGX	Mon, Apr 23, 2018	98.40	99.48	97.52	99.45
5365	NYSE	DGX	Fri, Apr 20, 2018	101.85	101.87	97.62	98.16
5364	NYSE	DGX	Thu, Apr 19, 2018	100.31	102.59	98.97	101.49
5363	NYSE	DGX	Wed, Apr 18, 2018	100.53	101.57	100.41	100.79
5362	NYSE	DGX	Tue, Apr 17, 2018	101.66	101.80	99.58	100.80
5361	NYSE	DGX	Mon, Apr 16, 2018	100.61	101.95	99.77	101.23
5360	NYSE	DGX	Fri, Apr 13, 2018	100.53	101.05	99.29	99.76
5359	NYSE	DGX	Thu, Apr 12, 2018	99.54	100.87	99.18	100.25
5358	NYSE	DGX	Wed, Apr 11, 2018	98.63	99.63	98.30	99.06
5357	NYSE	DGX	Tue, Apr 10, 2018	98.75	99.50	98.20	98.94
5356	NYSE	DGX	Mon, Apr 9, 2018	97.98	99.42	97.76	97.96
5355	NYSE	DGX	Fri, Apr 6, 2018	99.36	99.62	96.74	97.35
5354	NYSE	DGX	Thu, Apr 5, 2018	99.70	100.73	98.99	99.83
5353	NYSE	DGX	Wed, Apr 4, 2018	97.91	99.57	97.27	99.29
5352	NYSE	DGX	Tue, Apr 3, 2018	97.62	98.95	97.17	98.90
5351	NYSE	DGX	Mon, Apr 2, 2018	100.35	100.42	96.59	97.31
5350	NYSE	DGX	Thu, Mar 29, 2018	100.20	100.81	99.19	100.30
5349	NYSE	DGX	Wed, Mar 28, 2018	100.30	100.66	98.83	99.51
5348	NYSE	DGX	Tue, Mar 27, 2018	100.56	101.24	99.38	99.95
5347	NYSE	DGX	Mon, Mar 26, 2018	100.54	100.61	99.18	100.42
5346	NYSE	DGX	Fri, Mar 23, 2018	102.21	102.86	99.60	99.78
5345	NYSE	DGX	Thu, Mar 22, 2018	103.16	104.28	102.24	102.30
5344	NYSE	DGX	Wed, Mar 21, 2018	103.78	104.31	103.29	103.63
5343	NYSE	DGX	Tue, Mar 20, 2018	104.03	104.58	103.30	103.57
5342	NYSE	DGX	Mon, Mar 19, 2018	104.37	104.82	103.36	103.86
5341	NYSE	DGX	Fri, Mar 16, 2018	105.06	105.50	104.05	104.35
5340	NYSE	DGX	Thu, Mar 15, 2018	104.94	105.47	104.45	104.72
5339	NYSE	DGX	Wed, Mar 14, 2018	106.08	106.24	104.13	104.96
5338	NYSE	DGX	Tue, Mar 13, 2018	106.15	106.15	104.70	104.99
5337	NYSE	DGX	Mon, Mar 12, 2018	106.99	107.00	105.59	105.60
5336	NYSE	DGX	Fri, Mar 9, 2018	105.21	107.52	104.16	106.99
5335	NYSE	DGX	Thu, Mar 8, 2018	104.77	105.16	103.65	104.64
5334	NYSE	DGX	Wed, Mar 7, 2018	103.97	105.91	103.39	104.36
5333	NYSE	DGX	Tue, Mar 6, 2018	103.58	104.17	102.77	104.14
5332	NYSE	DGX	Mon, Mar 5, 2018	101.00	103.08	100.54	102.89
5331	NYSE	DGX	Fri, Mar 2, 2018	100.14	101.86	100.14	101.44
5330	NYSE	DGX	Thu, Mar 1, 2018	103.03	103.59	100.06	100.41
5329	NYSE	DGX	Wed, Feb 28, 2018	104.99	105.48	103.05	103.05
5328	NYSE	DGX	Tue, Feb 27, 2018	104.10	106.00	103.95	104.79
5327	NYSE	DGX	Mon, Feb 26, 2018	102.74	104.09	102.61	104.09
5326	NYSE	DGX	Fri, Feb 23, 2018	101.00	102.60	100.26	102.60
5325	NYSE	DGX	Thu, Feb 22, 2018	102.16	102.64	100.65	100.85
5324	NYSE	DGX	Wed, Feb 21, 2018	102.40	103.50	101.87	101.91
5323	NYSE	DGX	Tue, Feb 20, 2018	104.00	104.36	102.02	102.26
5322	NYSE	DGX	Fri, Feb 16, 2018	102.70	104.79	102.35	104.53
5321	NYSE	DGX	Thu, Feb 15, 2018	102.17	103.14	101.67	103.09
5320	NYSE	DGX	Wed, Feb 14, 2018	100.76	101.87	100.39	101.51
5319	NYSE	DGX	Tue, Feb 13, 2018	99.87	101.88	99.22	101.39
5318	NYSE	DGX	Mon, Feb 12, 2018	98.71	99.71	97.89	99.07
5317	NYSE	DGX	Fri, Feb 9, 2018	97.50	99.13	95.27	98.34
5316	NYSE	DGX	Thu, Feb 8, 2018	100.50	100.70	96.39	96.42
5315	NYSE	DGX	Wed, Feb 7, 2018	100.73	102.44	100.52	100.58
5314	NYSE	DGX	Tue, Feb 6, 2018	97.49	101.71	95.68	101.13
5313	NYSE	DGX	Mon, Feb 5, 2018	102.75	104.43	100.10	100.10
5312	NYSE	DGX	Fri, Feb 2, 2018	103.30	104.45	102.82	103.11
5311	NYSE	DGX	Thu, Feb 1, 2018	105.98	105.98	102.00	103.58
5310	NYSE	DGX	Wed, Jan 31, 2018	107.47	107.47	105.11	105.82
5309	NYSE	DGX	Tue, Jan 30, 2018	106.92	108.30	105.83	107.16
5308	NYSE	DGX	Mon, Jan 29, 2018	107.00	108.81	106.62	107.88
5307	NYSE	DGX	Fri, Jan 26, 2018	105.60	106.64	104.71	106.62
5306	NYSE	DGX	Thu, Jan 25, 2018	104.76	105.22	103.76	105.15
5305	NYSE	DGX	Wed, Jan 24, 2018	103.74	105.16	103.45	104.62
5304	NYSE	DGX	Tue, Jan 23, 2018	103.08	103.37	102.14	103.12
5303	NYSE	DGX	Mon, Jan 22, 2018	103.23	103.58	102.91	103.57
5302	NYSE	DGX	Fri, Jan 19, 2018	102.14	103.59	102.14	103.06
5301	NYSE	DGX	Thu, Jan 18, 2018	101.49	102.09	101.11	101.57
5300	NYSE	DGX	Wed, Jan 17, 2018	101.68	101.74	101.02	101.49
5299	NYSE	DGX	Tue, Jan 16, 2018	101.87	102.25	101.19	101.22
5298	NYSE	DGX	Fri, Jan 12, 2018	101.40	101.66	100.70	101.63
5297	NYSE	DGX	Thu, Jan 11, 2018	100.69	101.11	100.67	101.02
5296	NYSE	DGX	Wed, Jan 10, 2018	100.58	101.10	100.10	100.37
5295	NYSE	DGX	Tue, Jan 9, 2018	99.86	101.43	99.61	101.14
5294	NYSE	DGX	Mon, Jan 8, 2018	99.46	99.84	98.80	99.69
5293	NYSE	DGX	Fri, Jan 5, 2018	99.58	100.08	99.00	99.91
5292	NYSE	DGX	Thu, Jan 4, 2018	99.59	99.59	98.60	99.08
5291	NYSE	DGX	Wed, Jan 3, 2018	98.72	99.44	98.00	99.25
5290	NYSE	DGX	Tue, Jan 2, 2018	98.77	99.10	98.35	98.90
5289	NYSE	DGX	Fri, Dec 29, 2017	99.54	99.74	98.49	98.49
5288	NYSE	DGX	Thu, Dec 28, 2017	99.34	99.35	98.65	99.13
5287	NYSE	DGX	Wed, Dec 27, 2017	99.34	99.48	98.80	99.20
5286	NYSE	DGX	Tue, Dec 26, 2017	99.23	100.01	99.07	99.27
5285	NYSE	DGX	Fri, Dec 22, 2017	99.29	99.42	98.93	99.24
5284	NYSE	DGX	Thu, Dec 21, 2017	99.50	99.93	98.46	99.15
5283	NYSE	DGX	Wed, Dec 20, 2017	99.77	99.95	98.43	99.04
5282	NYSE	DGX	Tue, Dec 19, 2017	98.89	100.15	98.24	99.48
5281	NYSE	DGX	Mon, Dec 18, 2017	99.39	99.70	98.59	98.73
5280	NYSE	DGX	Fri, Dec 15, 2017	97.71	99.67	97.47	98.99
5279	NYSE	DGX	Thu, Dec 14, 2017	97.42	98.35	96.96	97.12
5278	NYSE	DGX	Wed, Dec 13, 2017	96.96	97.69	96.53	97.14
5277	NYSE	DGX	Tue, Dec 12, 2017	97.57	98.16	97.01	97.01
5276	NYSE	DGX	Mon, Dec 11, 2017	96.77	97.24	96.26	97.10
5275	NYSE	DGX	Fri, Dec 8, 2017	96.73	97.43	96.26	97.09
5274	NYSE	DGX	Thu, Dec 7, 2017	97.23	97.62	96.51	97.09
5273	NYSE	DGX	Wed, Dec 6, 2017	98.04	98.09	97.37	97.39
5272	NYSE	DGX	Tue, Dec 5, 2017	100.11	100.39	97.86	97.87
5271	NYSE	DGX	Mon, Dec 4, 2017	99.63	102.62	99.61	100.24
5270	NYSE	DGX	Fri, Dec 1, 2017	98.35	99.25	97.07	99.21
5269	NYSE	DGX	Thu, Nov 30, 2017	97.31	99.44	97.31	98.46
5268	NYSE	DGX	Wed, Nov 29, 2017	93.28	97.43	93.27	97.33
5267	NYSE	DGX	Tue, Nov 28, 2017	92.73	93.52	92.35	93.35
5266	NYSE	DGX	Mon, Nov 27, 2017	91.73	92.66	91.48	92.50
5265	NYSE	DGX	Fri, Nov 24, 2017	92.37	92.51	91.08	91.62
5264	NYSE	DGX	Wed, Nov 22, 2017	92.53	93.66	92.21	92.52
5263	NYSE	DGX	Tue, Nov 21, 2017	91.81	93.52	91.80	92.46
5262	NYSE	DGX	Mon, Nov 20, 2017	92.25	92.75	90.31	92.41
5261	NYSE	DGX	Fri, Nov 17, 2017	92.63	93.72	92.02	93.04
5260	NYSE	DGX	Thu, Nov 16, 2017	92.17	93.38	92.17	92.94
5259	NYSE	DGX	Wed, Nov 15, 2017	92.14	92.41	91.44	91.85
5258	NYSE	DGX	Tue, Nov 14, 2017	91.64	92.62	91.42	92.42
5257	NYSE	DGX	Mon, Nov 13, 2017	92.00	92.43	91.86	92.00
5256	NYSE	DGX	Fri, Nov 10, 2017	92.80	93.07	92.04	92.05
5255	NYSE	DGX	Thu, Nov 9, 2017	92.94	93.92	92.16	93.02
5254	NYSE	DGX	Wed, Nov 8, 2017	92.38	93.76	91.76	93.15
5253	NYSE	DGX	Tue, Nov 7, 2017	93.40	93.92	92.43	92.66
5252	NYSE	DGX	Mon, Nov 6, 2017	93.83	94.57	93.14	93.15
5251	NYSE	DGX	Fri, Nov 3, 2017	93.86	94.42	93.70	94.09
5250	NYSE	DGX	Thu, Nov 2, 2017	93.20	94.70	93.08	93.75
5249	NYSE	DGX	Wed, Nov 1, 2017	93.91	94.49	93.00	93.10
5248	NYSE	DGX	Tue, Oct 31, 2017	93.35	94.27	93.07	93.78
5247	NYSE	DGX	Mon, Oct 30, 2017	95.43	95.43	92.70	93.78
5246	NYSE	DGX	Fri, Oct 27, 2017	95.12	95.84	94.45	95.68
5245	NYSE	DGX	Thu, Oct 26, 2017	94.89	95.75	94.16	94.80
5244	NYSE	DGX	Wed, Oct 25, 2017	94.86	94.95	93.67	94.21
5243	NYSE	DGX	Tue, Oct 24, 2017	95.10	95.49	94.45	95.27
5242	NYSE	DGX	Mon, Oct 23, 2017	95.19	96.00	94.94	95.20
5241	NYSE	DGX	Fri, Oct 20, 2017	93.61	95.29	93.55	95.08
5240	NYSE	DGX	Thu, Oct 19, 2017	92.89	94.11	90.10	93.23
5239	NYSE	DGX	Wed, Oct 18, 2017	92.18	93.09	91.60	92.05
5238	NYSE	DGX	Tue, Oct 17, 2017	91.50	92.28	90.79	92.18
5237	NYSE	DGX	Mon, Oct 16, 2017	90.93	91.56	90.69	91.53
5236	NYSE	DGX	Fri, Oct 13, 2017	91.16	91.61	90.59	91.06
5235	NYSE	DGX	Thu, Oct 12, 2017	91.44	92.04	90.94	91.52
5234	NYSE	DGX	Wed, Oct 11, 2017	91.06	91.93	90.83	91.45
5233	NYSE	DGX	Tue, Oct 10, 2017	90.67	90.93	90.18	90.86
5232	NYSE	DGX	Mon, Oct 9, 2017	92.51	92.58	90.93	91.06
5231	NYSE	DGX	Fri, Oct 6, 2017	92.48	92.77	91.94	92.42
5230	NYSE	DGX	Thu, Oct 5, 2017	93.12	93.41	92.12	92.44
5229	NYSE	DGX	Wed, Oct 4, 2017	92.84	93.34	92.53	92.96
5228	NYSE	DGX	Tue, Oct 3, 2017	93.21	94.04	92.42	92.89
5227	NYSE	DGX	Mon, Oct 2, 2017	93.49	93.99	93.00	93.57
5226	NYSE	DGX	Fri, Sep 29, 2017	91.98	94.42	91.78	93.19
5225	NYSE	DGX	Thu, Sep 28, 2017	92.60	93.23	91.67	91.96
5224	NYSE	DGX	Wed, Sep 27, 2017	94.30	94.67	92.79	93.09
5223	NYSE	DGX	Tue, Sep 26, 2017	94.50	95.96	93.83	94.30
5222	NYSE	DGX	Mon, Sep 25, 2017	95.47	96.65	92.64	94.57
5221	NYSE	DGX	Fri, Sep 22, 2017	101.55	102.51	100.63	102.11
5220	NYSE	DGX	Thu, Sep 21, 2017	101.77	102.13	100.01	101.55
5219	NYSE	DGX	Wed, Sep 20, 2017	101.62	102.63	101.16	101.80
5218	NYSE	DGX	Tue, Sep 19, 2017	103.78	103.91	101.37	101.86
5217	NYSE	DGX	Mon, Sep 18, 2017	105.03	105.38	103.62	103.86
5216	NYSE	DGX	Fri, Sep 15, 2017	105.52	105.97	104.49	104.96
5215	NYSE	DGX	Thu, Sep 14, 2017	106.72	106.73	105.00	105.60
5214	NYSE	DGX	Wed, Sep 13, 2017	107.37	107.64	106.63	106.89
5213	NYSE	DGX	Tue, Sep 12, 2017	108.36	108.63	107.26	107.53
5212	NYSE	DGX	Mon, Sep 11, 2017	108.33	108.54	107.69	108.23
5211	NYSE	DGX	Fri, Sep 8, 2017	107.21	107.64	106.93	107.54
5210	NYSE	DGX	Thu, Sep 7, 2017	107.42	107.63	106.70	107.29
5209	NYSE	DGX	Wed, Sep 6, 2017	107.63	107.65	106.58	107.26
5208	NYSE	DGX	Tue, Sep 5, 2017	107.82	108.12	107.11	107.42
5207	NYSE	DGX	Fri, Sep 1, 2017	108.46	108.78	107.65	108.17
5206	NYSE	DGX	Thu, Aug 31, 2017	107.41	108.46	107.22	108.35
5205	NYSE	DGX	Wed, Aug 30, 2017	106.72	107.41	106.57	107.26
5204	NYSE	DGX	Tue, Aug 29, 2017	106.61	107.35	106.47	106.79
5203	NYSE	DGX	Mon, Aug 28, 2017	107.35	107.45	106.44	107.04
5202	NYSE	DGX	Fri, Aug 25, 2017	106.74	107.52	106.65	107.02
5201	NYSE	DGX	Thu, Aug 24, 2017	106.96	107.21	106.51	106.57
5200	NYSE	DGX	Wed, Aug 23, 2017	106.46	106.92	106.02	106.74
5199	NYSE	DGX	Tue, Aug 22, 2017	105.19	106.89	105.15	106.84
5198	NYSE	DGX	Mon, Aug 21, 2017	105.07	105.53	104.85	105.00
5197	NYSE	DGX	Fri, Aug 18, 2017	105.27	105.67	104.63	104.87
5196	NYSE	DGX	Thu, Aug 17, 2017	106.68	107.27	104.91	105.37
5195	NYSE	DGX	Wed, Aug 16, 2017	106.81	107.45	106.64	106.75
5194	NYSE	DGX	Tue, Aug 15, 2017	106.94	107.43	106.22	106.60
5193	NYSE	DGX	Mon, Aug 14, 2017	106.77	106.87	106.35	106.46
5192	NYSE	DGX	Fri, Aug 11, 2017	105.71	107.04	105.71	106.10
5191	NYSE	DGX	Thu, Aug 10, 2017	106.13	106.44	105.38	105.61
5190	NYSE	DGX	Wed, Aug 9, 2017	106.22	106.80	105.76	106.50
5189	NYSE	DGX	Tue, Aug 8, 2017	106.66	107.29	106.01	106.21
5188	NYSE	DGX	Mon, Aug 7, 2017	106.98	107.25	105.92	106.73
5187	NYSE	DGX	Fri, Aug 4, 2017	107.82	107.82	106.36	106.97
5186	NYSE	DGX	Thu, Aug 3, 2017	107.76	108.32	107.30	107.56
5185	NYSE	DGX	Wed, Aug 2, 2017	108.23	108.27	107.28	107.97
5184	NYSE	DGX	Tue, Aug 1, 2017	108.57	109.21	108.30	108.34
5183	NYSE	DGX	Mon, Jul 31, 2017	109.61	109.76	108.25	108.31
5182	NYSE	DGX	Fri, Jul 28, 2017	109.10	109.60	108.61	109.51
5181	NYSE	DGX	Thu, Jul 27, 2017	108.22	109.70	107.54	108.99
5180	NYSE	DGX	Wed, Jul 26, 2017	108.40	110.80	108.16	108.22
5179	NYSE	DGX	Tue, Jul 25, 2017	108.00	108.74	105.07	108.18
5178	NYSE	DGX	Mon, Jul 24, 2017	109.26	109.65	108.61	109.44
5177	NYSE	DGX	Fri, Jul 21, 2017	109.58	109.95	108.95	109.39
5176	NYSE	DGX	Thu, Jul 20, 2017	110.05	110.35	109.32	109.65
5175	NYSE	DGX	Wed, Jul 19, 2017	109.75	110.28	109.34	109.93
5174	NYSE	DGX	Tue, Jul 18, 2017	109.67	109.84	108.89	109.61
5173	NYSE	DGX	Mon, Jul 17, 2017	109.00	109.73	108.89	109.66
5172	NYSE	DGX	Fri, Jul 14, 2017	108.71	109.36	108.45	109.03
5171	NYSE	DGX	Thu, Jul 13, 2017	109.00	109.00	108.03	108.67
5170	NYSE	DGX	Wed, Jul 12, 2017	109.05	109.42	108.70	108.90
5169	NYSE	DGX	Tue, Jul 11, 2017	108.58	108.93	107.82	108.56
5168	NYSE	DGX	Mon, Jul 10, 2017	109.52	109.71	108.54	108.59
5167	NYSE	DGX	Fri, Jul 7, 2017	109.23	109.82	108.39	109.73
5166	NYSE	DGX	Thu, Jul 6, 2017	110.19	110.26	108.65	109.01
5165	NYSE	DGX	Wed, Jul 5, 2017	111.26	111.99	110.43	110.34
5164	NYSE	DGX	Mon, Jul 3, 2017	111.76	112.97	110.66	110.66
5163	NYSE	DGX	Fri, Jun 30, 2017	110.84	111.76	110.74	111.16
5162	NYSE	DGX	Thu, Jun 29, 2017	111.32	111.87	109.61	110.54
5161	NYSE	DGX	Wed, Jun 28, 2017	110.19	111.43	109.85	111.11
5160	NYSE	DGX	Tue, Jun 27, 2017	109.91	110.26	108.94	109.47
5159	NYSE	DGX	Mon, Jun 26, 2017	109.74	110.65	109.49	110.05
5158	NYSE	DGX	Fri, Jun 23, 2017	109.66	109.89	109.01	109.70
5157	NYSE	DGX	Thu, Jun 22, 2017	109.06	110.38	108.96	109.56
5156	NYSE	DGX	Wed, Jun 21, 2017	108.33	109.09	108.33	109.03
5155	NYSE	DGX	Tue, Jun 20, 2017	108.17	109.07	108.11	108.34
5154	NYSE	DGX	Mon, Jun 19, 2017	107.67	108.18	107.10	108.14
5153	NYSE	DGX	Fri, Jun 16, 2017	107.82	108.09	107.28	107.67
5152	NYSE	DGX	Thu, Jun 15, 2017	106.64	107.73	106.54	107.73
5151	NYSE	DGX	Wed, Jun 14, 2017	108.65	108.65	106.77	107.23
5150	NYSE	DGX	Tue, Jun 13, 2017	107.87	108.49	107.72	108.43
5149	NYSE	DGX	Mon, Jun 12, 2017	108.38	108.66	106.38	107.44
5148	NYSE	DGX	Fri, Jun 9, 2017	108.34	108.84	108.04	108.41
5147	NYSE	DGX	Thu, Jun 8, 2017	109.00	109.07	107.78	108.32
5146	NYSE	DGX	Wed, Jun 7, 2017	109.36	109.64	108.62	108.93
5145	NYSE	DGX	Tue, Jun 6, 2017	108.98	109.49	108.83	109.14
5144	NYSE	DGX	Mon, Jun 5, 2017	109.81	110.28	109.24	109.34
5143	NYSE	DGX	Fri, Jun 2, 2017	109.90	110.28	109.65	109.94
5142	NYSE	DGX	Thu, Jun 1, 2017	108.96	109.83	108.64	109.72
5141	NYSE	DGX	Wed, May 31, 2017	108.06	108.90	108.06	108.77
5140	NYSE	DGX	Tue, May 30, 2017	107.95	108.77	107.75	107.89
5139	NYSE	DGX	Fri, May 26, 2017	108.26	108.61	107.77	107.98
5138	NYSE	DGX	Thu, May 25, 2017	106.75	108.52	106.50	108.14
5137	NYSE	DGX	Wed, May 24, 2017	106.51	106.86	106.11	106.54
5136	NYSE	DGX	Tue, May 23, 2017	106.74	106.90	106.28	106.51
5135	NYSE	DGX	Mon, May 22, 2017	106.04	106.83	105.80	106.55
5134	NYSE	DGX	Fri, May 19, 2017	105.86	106.17	105.28	105.89
5133	NYSE	DGX	Thu, May 18, 2017	105.20	106.25	104.65	105.65
5132	NYSE	DGX	Wed, May 17, 2017	105.50	106.14	105.07	105.12
5131	NYSE	DGX	Tue, May 16, 2017	107.46	107.50	106.06	106.39
5130	NYSE	DGX	Mon, May 15, 2017	106.50	107.85	106.36	107.59
5129	NYSE	DGX	Fri, May 12, 2017	107.16	107.28	106.12	106.47
5128	NYSE	DGX	Thu, May 11, 2017	107.67	108.21	107.18	107.41
5127	NYSE	DGX	Wed, May 10, 2017	107.00	107.97	106.90	107.85
5126	NYSE	DGX	Tue, May 9, 2017	107.15	107.62	106.81	107.28
5125	NYSE	DGX	Mon, May 8, 2017	107.18	108.00	106.90	107.19
5124	NYSE	DGX	Fri, May 5, 2017	107.43	107.55	106.84	107.09
5123	NYSE	DGX	Thu, May 4, 2017	106.99	107.73	106.64	107.22
5122	NYSE	DGX	Wed, May 3, 2017	106.78	107.06	106.17	106.74
5121	NYSE	DGX	Tue, May 2, 2017	106.73	107.22	106.23	106.80
5120	NYSE	DGX	Mon, May 1, 2017	105.74	106.66	105.39	106.27
5119	NYSE	DGX	Fri, Apr 28, 2017	105.75	106.29	105.34	105.51
5118	NYSE	DGX	Thu, Apr 27, 2017	105.98	106.58	105.62	105.81
5117	NYSE	DGX	Wed, Apr 26, 2017	106.12	106.59	105.32	105.76
5116	NYSE	DGX	Tue, Apr 25, 2017	103.59	105.99	103.15	105.87
5115	NYSE	DGX	Mon, Apr 24, 2017	103.86	104.52	103.36	104.09
5114	NYSE	DGX	Fri, Apr 21, 2017	104.20	105.25	103.18	103.30
5113	NYSE	DGX	Thu, Apr 20, 2017	99.67	104.17	99.23	104.03
5112	NYSE	DGX	Wed, Apr 19, 2017	97.50	98.16	97.45	98.11
5111	NYSE	DGX	Tue, Apr 18, 2017	97.45	97.60	96.91	97.11
5110	NYSE	DGX	Mon, Apr 17, 2017	97.39	97.81	97.18	97.77
5109	NYSE	DGX	Thu, Apr 13, 2017	97.99	98.04	97.14	97.25
5108	NYSE	DGX	Wed, Apr 12, 2017	98.40	98.46	97.64	98.12
5107	NYSE	DGX	Tue, Apr 11, 2017	97.96	98.29	97.32	98.23
5106	NYSE	DGX	Mon, Apr 10, 2017	97.84	98.45	97.35	98.21
5105	NYSE	DGX	Fri, Apr 7, 2017	97.76	98.05	97.31	97.85
5104	NYSE	DGX	Thu, Apr 6, 2017	97.90	97.94	96.97	97.86
5103	NYSE	DGX	Wed, Apr 5, 2017	97.91	98.81	97.56	97.89
5102	NYSE	DGX	Tue, Apr 4, 2017	98.02	98.28	97.32	97.62
5101	NYSE	DGX	Mon, Apr 3, 2017	97.85	98.36	97.61	98.01
5100	NYSE	DGX	Fri, Mar 31, 2017	98.09	98.37	97.84	98.19
5099	NYSE	DGX	Thu, Mar 30, 2017	98.20	98.57	98.00	98.37
5098	NYSE	DGX	Wed, Mar 29, 2017	98.62	98.65	98.12	98.22
5097	NYSE	DGX	Tue, Mar 28, 2017	98.51	99.04	97.75	98.84
5096	NYSE	DGX	Mon, Mar 27, 2017	98.06	98.82	97.49	98.64
5095	NYSE	DGX	Fri, Mar 24, 2017	98.39	99.21	98.27	98.70
5094	NYSE	DGX	Thu, Mar 23, 2017	98.46	99.36	98.10	98.27
5093	NYSE	DGX	Wed, Mar 22, 2017	98.64	98.79	97.99	98.57
5092	NYSE	DGX	Tue, Mar 21, 2017	99.36	99.77	98.02	98.43
5091	NYSE	DGX	Mon, Mar 20, 2017	99.34	99.46	98.87	99.17
5090	NYSE	DGX	Fri, Mar 17, 2017	98.83	99.34	98.76	99.06
5089	NYSE	DGX	Thu, Mar 16, 2017	99.82	100.00	98.40	98.72
5088	NYSE	DGX	Wed, Mar 15, 2017	98.87	99.84	98.54	99.74
5087	NYSE	DGX	Tue, Mar 14, 2017	99.00	99.46	98.19	98.66
5086	NYSE	DGX	Mon, Mar 13, 2017	98.94	98.97	98.13	98.79
5085	NYSE	DGX	Fri, Mar 10, 2017	98.13	98.96	98.02	98.78
5084	NYSE	DGX	Thu, Mar 9, 2017	98.01	98.60	97.60	98.20
5083	NYSE	DGX	Wed, Mar 8, 2017	97.95	98.57	97.82	97.92
5082	NYSE	DGX	Tue, Mar 7, 2017	97.95	98.59	97.55	98.17
5081	NYSE	DGX	Mon, Mar 6, 2017	98.06	98.60	97.78	98.37
5080	NYSE	DGX	Fri, Mar 3, 2017	98.29	98.65	98.00	98.52
5079	NYSE	DGX	Thu, Mar 2, 2017	98.25	98.61	97.85	98.27
5078	NYSE	DGX	Wed, Mar 1, 2017	97.77	98.75	97.48	98.40
5077	NYSE	DGX	Tue, Feb 28, 2017	97.20	97.83	97.13	97.44
5076	NYSE	DGX	Mon, Feb 27, 2017	97.39	97.61	97.15	97.47
5075	NYSE	DGX	Fri, Feb 24, 2017	95.72	97.35	95.49	97.31
5074	NYSE	DGX	Thu, Feb 23, 2017	95.70	96.08	95.27	95.61
5073	NYSE	DGX	Wed, Feb 22, 2017	95.54	95.96	95.34	95.60
5072	NYSE	DGX	Tue, Feb 21, 2017	95.48	96.23	95.36	95.87
5071	NYSE	DGX	Fri, Feb 17, 2017	94.80	95.66	94.56	95.64
5070	NYSE	DGX	Thu, Feb 16, 2017	95.58	96.45	94.90	95.30
5069	NYSE	DGX	Wed, Feb 15, 2017	94.26	95.51	94.26	95.39
5068	NYSE	DGX	Tue, Feb 14, 2017	93.76	94.67	93.76	94.61
5067	NYSE	DGX	Mon, Feb 13, 2017	93.61	94.09	93.61	93.96
5066	NYSE	DGX	Fri, Feb 10, 2017	93.84	94.22	93.45	93.56
5065	NYSE	DGX	Thu, Feb 9, 2017	93.07	94.03	92.73	93.77
5064	NYSE	DGX	Wed, Feb 8, 2017	92.59	93.26	92.32	93.05
5063	NYSE	DGX	Tue, Feb 7, 2017	92.61	92.96	92.09	92.62
5062	NYSE	DGX	Mon, Feb 6, 2017	93.29	93.29	92.36	92.78
5061	NYSE	DGX	Fri, Feb 3, 2017	92.95	93.43	92.39	93.31
5060	NYSE	DGX	Thu, Feb 2, 2017	92.30	92.99	91.93	92.48
5059	NYSE	DGX	Wed, Feb 1, 2017	92.13	92.60	91.96	92.55
5058	NYSE	DGX	Tue, Jan 31, 2017	90.68	91.95	90.24	91.92
5057	NYSE	DGX	Mon, Jan 30, 2017	92.57	92.57	90.13	90.54
5056	NYSE	DGX	Fri, Jan 27, 2017	93.52	93.58	92.15	92.72
5055	NYSE	DGX	Thu, Jan 26, 2017	91.61	95.14	90.56	92.89
5054	NYSE	DGX	Wed, Jan 25, 2017	91.45	92.44	91.38	91.88
5053	NYSE	DGX	Tue, Jan 24, 2017	91.42	91.45	90.91	91.34
5052	NYSE	DGX	Mon, Jan 23, 2017	91.05	91.21	90.50	91.07
5051	NYSE	DGX	Fri, Jan 20, 2017	91.66	91.79	90.47	91.00
5050	NYSE	DGX	Thu, Jan 19, 2017	92.71	93.03	91.46	91.53
5049	NYSE	DGX	Wed, Jan 18, 2017	92.71	93.37	92.15	92.96
5048	NYSE	DGX	Tue, Jan 17, 2017	92.59	92.66	91.69	92.26
5047	NYSE	DGX	Fri, Jan 13, 2017	93.29	93.68	92.43	92.70
5046	NYSE	DGX	Thu, Jan 12, 2017	92.94	93.18	92.35	93.12
5045	NYSE	DGX	Wed, Jan 11, 2017	93.08	93.84	92.44	93.27
5044	NYSE	DGX	Tue, Jan 10, 2017	92.26	93.06	91.79	93.00
5043	NYSE	DGX	Mon, Jan 9, 2017	92.06	92.68	91.58	92.43
5042	NYSE	DGX	Fri, Jan 6, 2017	92.12	92.71	91.99	92.02
5041	NYSE	DGX	Thu, Jan 5, 2017	92.70	93.03	91.87	92.24
5040	NYSE	DGX	Wed, Jan 4, 2017	92.91	93.37	92.51	93.07
5039	NYSE	DGX	Tue, Jan 3, 2017	92.76	93.35	92.03	92.45
5038	NYSE	DGX	Fri, Dec 30, 2016	91.87	92.37	91.50	91.90
5037	NYSE	DGX	Thu, Dec 29, 2016	91.84	92.38	91.48	91.87
5036	NYSE	DGX	Wed, Dec 28, 2016	92.37	92.51	91.63	91.76
5035	NYSE	DGX	Tue, Dec 27, 2016	92.62	93.09	92.21	92.51
5034	NYSE	DGX	Fri, Dec 23, 2016	92.04	92.46	91.91	92.41
5033	NYSE	DGX	Thu, Dec 22, 2016	92.25	92.46	91.25	91.81
5032	NYSE	DGX	Wed, Dec 21, 2016	92.27	92.66	91.76	92.04
5031	NYSE	DGX	Tue, Dec 20, 2016	92.73	93.57	92.41	92.60
5030	NYSE	DGX	Mon, Dec 19, 2016	91.93	92.80	91.72	92.38
5029	NYSE	DGX	Fri, Dec 16, 2016	92.28	93.00	91.72	92.31
5028	NYSE	DGX	Thu, Dec 15, 2016	90.70	92.08	90.49	91.98
5027	NYSE	DGX	Wed, Dec 14, 2016	91.85	92.06	90.69	91.05
5026	NYSE	DGX	Tue, Dec 13, 2016	91.66	92.57	91.55	91.95
5025	NYSE	DGX	Mon, Dec 12, 2016	91.53	92.35	91.09	91.71
5024	NYSE	DGX	Fri, Dec 9, 2016	89.57	91.23	89.46	91.14
5023	NYSE	DGX	Thu, Dec 8, 2016	88.89	89.96	88.89	89.68
5022	NYSE	DGX	Wed, Dec 7, 2016	88.64	89.12	87.83	88.71
5021	NYSE	DGX	Tue, Dec 6, 2016	88.33	88.99	87.95	88.67
5020	NYSE	DGX	Mon, Dec 5, 2016	88.04	88.49	87.58	88.32
5019	NYSE	DGX	Fri, Dec 2, 2016	87.34	88.83	87.34	88.00
5018	NYSE	DGX	Thu, Dec 1, 2016	87.39	87.98	86.89	87.45
5017	NYSE	DGX	Wed, Nov 30, 2016	88.56	89.16	87.43	87.46
5016	NYSE	DGX	Tue, Nov 29, 2016	88.51	89.13	88.23	88.75
5015	NYSE	DGX	Mon, Nov 28, 2016	88.07	88.48	87.77	88.23
5014	NYSE	DGX	Fri, Nov 25, 2016	87.93	88.34	87.79	88.32
5013	NYSE	DGX	Wed, Nov 23, 2016	86.24	87.88	86.11	87.82
5012	NYSE	DGX	Tue, Nov 22, 2016	87.29	87.59	86.43	86.64
5011	NYSE	DGX	Mon, Nov 21, 2016	85.66	87.48	85.52	87.29
5010	NYSE	DGX	Fri, Nov 18, 2016	85.68	86.04	85.24	85.54
5009	NYSE	DGX	Thu, Nov 17, 2016	84.74	85.89	84.58	85.79
5008	NYSE	DGX	Wed, Nov 16, 2016	85.05	85.57	84.47	84.69
5007	NYSE	DGX	Tue, Nov 15, 2016	85.05	85.55	84.77	85.20
5006	NYSE	DGX	Mon, Nov 14, 2016	83.24	85.62	83.03	85.10
5005	NYSE	DGX	Fri, Nov 11, 2016	81.37	82.00	80.83	81.46
5004	NYSE	DGX	Thu, Nov 10, 2016	80.98	81.78	80.52	81.51
5003	NYSE	DGX	Wed, Nov 9, 2016	82.30	83.00	79.28	80.42
5002	NYSE	DGX	Tue, Nov 8, 2016	82.40	83.74	82.02	83.52
5001	NYSE	DGX	Mon, Nov 7, 2016	82.20	82.70	81.77	82.47
5000	NYSE	DGX	Fri, Nov 4, 2016	81.33	81.68	80.94	81.22
4999	NYSE	DGX	Thu, Nov 3, 2016	81.22	82.07	81.10	81.30
4998	NYSE	DGX	Wed, Nov 2, 2016	80.59	82.16	80.59	80.98
4997	NYSE	DGX	Tue, Nov 1, 2016	81.66	81.66	79.64	80.53
4996	NYSE	DGX	Mon, Oct 31, 2016	80.74	81.50	80.56	81.44
4995	NYSE	DGX	Fri, Oct 28, 2016	79.65	80.98	79.12	80.44
4994	NYSE	DGX	Thu, Oct 27, 2016	80.47	80.67	79.64	79.93
4993	NYSE	DGX	Wed, Oct 26, 2016	82.66	83.00	79.75	80.15
4992	NYSE	DGX	Tue, Oct 25, 2016	83.81	83.90	82.55	83.17
4991	NYSE	DGX	Mon, Oct 24, 2016	84.40	84.40	83.55	83.67
4990	NYSE	DGX	Fri, Oct 21, 2016	84.24	84.27	83.49	83.69
4989	NYSE	DGX	Thu, Oct 20, 2016	82.66	84.85	82.29	84.57
4988	NYSE	DGX	Wed, Oct 19, 2016	83.74	84.01	82.70	82.98
4987	NYSE	DGX	Tue, Oct 18, 2016	83.80	84.40	83.68	83.70
4986	NYSE	DGX	Mon, Oct 17, 2016	83.12	83.62	82.98	83.04
4985	NYSE	DGX	Fri, Oct 14, 2016	83.69	83.93	83.17	83.17
4984	NYSE	DGX	Thu, Oct 13, 2016	82.69	83.75	82.29	83.32
4983	NYSE	DGX	Wed, Oct 12, 2016	83.45	83.70	82.93	83.23
4982	NYSE	DGX	Tue, Oct 11, 2016	84.42	84.67	83.24	83.31
4981	NYSE	DGX	Mon, Oct 10, 2016	85.00	85.36	84.75	84.83
4980	NYSE	DGX	Fri, Oct 7, 2016	84.45	85.00	83.94	84.74
4979	NYSE	DGX	Thu, Oct 6, 2016	83.80	84.25	83.48	84.23
4978	NYSE	DGX	Wed, Oct 5, 2016	83.78	84.58	83.67	84.05
4977	NYSE	DGX	Tue, Oct 4, 2016	84.13	84.53	83.11	83.69
4976	NYSE	DGX	Mon, Oct 3, 2016	84.20	84.48	83.57	84.07
4975	NYSE	DGX	Fri, Sep 30, 2016	83.54	84.93	82.87	84.63
4974	NYSE	DGX	Thu, Sep 29, 2016	84.73	84.98	83.34	83.15
4973	NYSE	DGX	Wed, Sep 28, 2016	84.88	85.06	84.09	84.94
4972	NYSE	DGX	Tue, Sep 27, 2016	84.52	85.09	84.12	84.88
4971	NYSE	DGX	Mon, Sep 26, 2016	84.90	85.28	84.49	84.61
4970	NYSE	DGX	Fri, Sep 23, 2016	85.55	85.97	84.99	85.44
4969	NYSE	DGX	Thu, Sep 22, 2016	85.08	85.89	85.07	85.73
4968	NYSE	DGX	Wed, Sep 21, 2016	83.24	84.93	83.19	84.86
4967	NYSE	DGX	Tue, Sep 20, 2016	83.57	83.83	82.91	83.10
4966	NYSE	DGX	Mon, Sep 19, 2016	83.32	84.09	83.22	83.28
4965	NYSE	DGX	Fri, Sep 16, 2016	82.93	83.37	82.39	83.25
4964	NYSE	DGX	Thu, Sep 15, 2016	82.11	83.43	81.75	83.05
4963	NYSE	DGX	Wed, Sep 14, 2016	82.41	82.47	81.64	82.09
4962	NYSE	DGX	Tue, Sep 13, 2016	81.62	83.89	80.93	82.31
4961	NYSE	DGX	Mon, Sep 12, 2016	80.60	82.47	80.60	82.27
4960	NYSE	DGX	Fri, Sep 9, 2016	83.34	83.35	80.92	80.92
4959	NYSE	DGX	Thu, Sep 8, 2016	84.10	84.50	83.84	84.13
4958	NYSE	DGX	Wed, Sep 7, 2016	83.33	84.31	83.30	84.26
4957	NYSE	DGX	Tue, Sep 6, 2016	83.01	83.35	82.67	83.34
4956	NYSE	DGX	Fri, Sep 2, 2016	82.67	83.22	82.30	83.04
4955	NYSE	DGX	Thu, Sep 1, 2016	82.93	82.93	81.97	82.36
4954	NYSE	DGX	Wed, Aug 31, 2016	82.66	83.03	81.65	82.82
4953	NYSE	DGX	Tue, Aug 30, 2016	84.27	84.68	83.28	83.54
4952	NYSE	DGX	Mon, Aug 29, 2016	83.00	84.56	82.96	84.33
4951	NYSE	DGX	Fri, Aug 26, 2016	83.43	83.77	82.66	82.98
4950	NYSE	DGX	Thu, Aug 25, 2016	83.11	83.66	82.80	83.17
4949	NYSE	DGX	Wed, Aug 24, 2016	84.48	84.75	83.34	83.45
4948	NYSE	DGX	Tue, Aug 23, 2016	85.30	85.45	84.38	84.48
4947	NYSE	DGX	Mon, Aug 22, 2016	84.85	85.56	84.53	85.10
4946	NYSE	DGX	Fri, Aug 19, 2016	84.84	84.97	84.17	84.91
4945	NYSE	DGX	Thu, Aug 18, 2016	84.54	85.39	84.54	85.18
4944	NYSE	DGX	Wed, Aug 17, 2016	85.20	85.52	84.26	84.69
4943	NYSE	DGX	Tue, Aug 16, 2016	85.65	85.98	85.02	85.25
4942	NYSE	DGX	Mon, Aug 15, 2016	85.81	86.13	85.62	85.68
4941	NYSE	DGX	Fri, Aug 12, 2016	85.82	86.04	85.51	85.79
4940	NYSE	DGX	Thu, Aug 11, 2016	85.63	86.19	85.35	86.06
4939	NYSE	DGX	Wed, Aug 10, 2016	85.36	85.41	84.87	85.36
4938	NYSE	DGX	Tue, Aug 9, 2016	85.15	85.68	84.97	85.52
4937	NYSE	DGX	Mon, Aug 8, 2016	85.73	85.83	84.80	84.93
4936	NYSE	DGX	Fri, Aug 5, 2016	86.06	86.39	85.61	85.68
4935	NYSE	DGX	Thu, Aug 4, 2016	85.86	85.95	85.27	85.80
4934	NYSE	DGX	Wed, Aug 3, 2016	85.38	85.99	85.05	85.65
4933	NYSE	DGX	Tue, Aug 2, 2016	86.17	86.23	84.87	85.24
4932	NYSE	DGX	Mon, Aug 1, 2016	86.50	86.85	86.15	86.24
4931	NYSE	DGX	Fri, Jul 29, 2016	85.12	86.44	85.09	86.36
4930	NYSE	DGX	Thu, Jul 28, 2016	84.17	85.50	83.97	85.31
4929	NYSE	DGX	Wed, Jul 27, 2016	84.51	84.74	83.79	84.31
4928	NYSE	DGX	Tue, Jul 26, 2016	84.41	84.95	83.88	84.92
4927	NYSE	DGX	Mon, Jul 25, 2016	84.66	84.86	84.13	84.45
4926	NYSE	DGX	Fri, Jul 22, 2016	84.22	85.16	83.80	85.00
4925	NYSE	DGX	Thu, Jul 21, 2016	83.36	85.11	83.15	84.02
4924	NYSE	DGX	Wed, Jul 20, 2016	83.50	83.86	83.17	83.56
4923	NYSE	DGX	Tue, Jul 19, 2016	83.09	83.78	82.69	83.15
4922	NYSE	DGX	Mon, Jul 18, 2016	83.45	83.75	82.72	83.04
4921	NYSE	DGX	Fri, Jul 15, 2016	83.81	83.97	82.98	83.30
4920	NYSE	DGX	Thu, Jul 14, 2016	83.57	83.92	83.37	83.56
4919	NYSE	DGX	Wed, Jul 13, 2016	83.37	83.79	82.87	83.10
4918	NYSE	DGX	Tue, Jul 12, 2016	83.02	83.29	82.48	83.01
4917	NYSE	DGX	Mon, Jul 11, 2016	82.65	82.98	82.30	82.82
4916	NYSE	DGX	Fri, Jul 8, 2016	81.78	82.42	81.40	82.23
4915	NYSE	DGX	Thu, Jul 7, 2016	81.19	81.69	80.97	81.23
4914	NYSE	DGX	Wed, Jul 6, 2016	80.91	81.40	80.27	81.19
4913	NYSE	DGX	Tue, Jul 5, 2016	81.08	81.35	80.47	81.07
4912	NYSE	DGX	Fri, Jul 1, 2016	80.89	81.34	80.63	81.24
4911	NYSE	DGX	Thu, Jun 30, 2016	80.00	81.41	79.93	81.01
4910	NYSE	DGX	Wed, Jun 29, 2016	79.01	80.68	78.90	80.15
4909	NYSE	DGX	Tue, Jun 28, 2016	77.74	78.41	77.50	78.24
4908	NYSE	DGX	Mon, Jun 27, 2016	78.50	78.81	77.29	77.58
4907	NYSE	DGX	Fri, Jun 24, 2016	77.93	79.43	77.86	78.90
4906	NYSE	DGX	Thu, Jun 23, 2016	80.08	80.54	79.67	80.53
4905	NYSE	DGX	Wed, Jun 22, 2016	78.09	80.11	77.91	79.59
4904	NYSE	DGX	Tue, Jun 21, 2016	78.18	78.22	77.35	77.87
4903	NYSE	DGX	Mon, Jun 20, 2016	76.73	78.38	76.73	77.84
4902	NYSE	DGX	Fri, Jun 17, 2016	77.13	77.27	75.20	75.73
4901	NYSE	DGX	Thu, Jun 16, 2016	76.16	77.19	75.89	77.10
4900	NYSE	DGX	Wed, Jun 15, 2016	77.50	77.95	76.52	76.62
4899	NYSE	DGX	Tue, Jun 14, 2016	76.42	77.51	76.09	77.42
4898	NYSE	DGX	Mon, Jun 13, 2016	77.20	77.43	76.19	76.48
4897	NYSE	DGX	Fri, Jun 10, 2016	78.30	78.74	77.20	77.45
4896	NYSE	DGX	Thu, Jun 9, 2016	78.79	78.97	78.21	78.75
4895	NYSE	DGX	Wed, Jun 8, 2016	78.01	78.91	77.69	78.86
4894	NYSE	DGX	Tue, Jun 7, 2016	77.75	78.35	77.41	78.16
4893	NYSE	DGX	Mon, Jun 6, 2016	77.27	78.02	77.10	77.77
4892	NYSE	DGX	Fri, Jun 3, 2016	78.20	78.23	76.96	77.27
4891	NYSE	DGX	Thu, Jun 2, 2016	77.01	78.22	77.01	78.22
4890	NYSE	DGX	Wed, Jun 1, 2016	76.80	77.54	76.63	77.28
4889	NYSE	DGX	Tue, May 31, 2016	77.36	78.06	76.89	77.17
4888	NYSE	DGX	Fri, May 27, 2016	77.36	77.62	77.00	77.21
4887	NYSE	DGX	Thu, May 26, 2016	77.33	77.59	76.49	77.24
4886	NYSE	DGX	Wed, May 25, 2016	77.68	78.10	77.09	77.37
4885	NYSE	DGX	Tue, May 24, 2016	76.58	77.75	75.62	77.62
4884	NYSE	DGX	Mon, May 23, 2016	76.52	76.52	75.49	76.10
4883	NYSE	DGX	Fri, May 20, 2016	76.39	76.74	75.86	76.52
4882	NYSE	DGX	Thu, May 19, 2016	76.58	77.23	75.77	76.16
4881	NYSE	DGX	Wed, May 18, 2016	76.11	77.01	75.36	76.73
4880	NYSE	DGX	Tue, May 17, 2016	76.80	77.11	75.85	76.17
4879	NYSE	DGX	Mon, May 16, 2016	76.00	76.83	75.96	76.80
4878	NYSE	DGX	Fri, May 13, 2016	75.77	76.32	75.38	75.95
4877	NYSE	DGX	Thu, May 12, 2016	76.30	76.52	75.10	75.72
4876	NYSE	DGX	Wed, May 11, 2016	76.26	76.91	76.07	76.23
4875	NYSE	DGX	Tue, May 10, 2016	76.65	76.65	75.62	76.31
4874	NYSE	DGX	Mon, May 9, 2016	75.70	76.88	75.64	76.54
4873	NYSE	DGX	Fri, May 6, 2016	75.17	76.00	75.15	75.78
4872	NYSE	DGX	Thu, May 5, 2016	75.10	75.69	74.78	75.51
4871	NYSE	DGX	Wed, May 4, 2016	74.50	75.18	74.18	74.99
4870	NYSE	DGX	Tue, May 3, 2016	74.55	75.01	74.04	74.84
4869	NYSE	DGX	Mon, May 2, 2016	75.59	75.85	74.91	75.15
4868	NYSE	DGX	Fri, Apr 29, 2016	75.38	76.14	74.56	75.17
4867	NYSE	DGX	Thu, Apr 28, 2016	75.34	76.20	75.14	75.33
4866	NYSE	DGX	Wed, Apr 27, 2016	75.54	76.00	75.27	75.72
4865	NYSE	DGX	Tue, Apr 26, 2016	75.54	76.00	75.27	75.70
4864	NYSE	DGX	Mon, Apr 25, 2016	75.44	75.50	74.28	75.36
4863	NYSE	DGX	Fri, Apr 22, 2016	75.14	75.50	74.40	75.30
4862	NYSE	DGX	Thu, Apr 21, 2016	74.93	75.80	73.21	75.00
4861	NYSE	DGX	Wed, Apr 20, 2016	74.25	75.03	73.73	74.72
4860	NYSE	DGX	Tue, Apr 19, 2016	75.07	75.20	74.06	74.37
4859	NYSE	DGX	Mon, Apr 18, 2016	74.40	75.07	74.03	74.75
4858	NYSE	DGX	Fri, Apr 15, 2016	74.07	74.51	73.61	74.45
4857	NYSE	DGX	Thu, Apr 14, 2016	73.28	74.42	72.95	73.95
4856	NYSE	DGX	Wed, Apr 13, 2016	73.36	73.50	72.90	73.22
4855	NYSE	DGX	Tue, Apr 12, 2016	72.89	73.20	72.39	72.85
4854	NYSE	DGX	Mon, Apr 11, 2016	72.51	72.81	72.08	72.65
4853	NYSE	DGX	Fri, Apr 8, 2016	72.59	72.79	72.08	72.35
4852	NYSE	DGX	Thu, Apr 7, 2016	72.66	73.33	71.61	71.98
4851	NYSE	DGX	Wed, Apr 6, 2016	71.43	73.25	71.43	73.16
4850	NYSE	DGX	Tue, Apr 5, 2016	72.07	72.07	72.07	71.43
4849	NYSE	DGX	Mon, Apr 4, 2016	72.33	72.64	71.74	72.07
4848	NYSE	DGX	Fri, Apr 1, 2016	71.18	72.68	70.92	72.57
4847	NYSE	DGX	Thu, Mar 31, 2016	71.99	72.23	71.27	71.45
4846	NYSE	DGX	Wed, Mar 30, 2016	71.89	72.64	71.53	72.26
4845	NYSE	DGX	Tue, Mar 29, 2016	70.27	71.52	69.88	71.48
4844	NYSE	DGX	Mon, Mar 28, 2016	70.06	70.77	69.62	70.40
4843	NYSE	DGX	Thu, Mar 24, 2016	70.15	70.15	70.15	69.79
4842	NYSE	DGX	Wed, Mar 23, 2016	70.01	70.66	69.85	70.15
4841	NYSE	DGX	Tue, Mar 22, 2016	69.83	70.18	69.16	69.88
4840	NYSE	DGX	Mon, Mar 21, 2016	70.14	70.29	69.44	70.02
4839	NYSE	DGX	Fri, Mar 18, 2016	69.23	70.60	69.07	70.11
4838	NYSE	DGX	Thu, Mar 17, 2016	69.51	69.70	68.20	69.08
4837	NYSE	DGX	Wed, Mar 16, 2016	69.24	69.98	68.96	69.68
4836	NYSE	DGX	Tue, Mar 15, 2016	69.85	69.85	69.85	69.30
4835	NYSE	DGX	Mon, Mar 14, 2016	70.14	70.88	69.75	69.85
4834	NYSE	DGX	Fri, Mar 11, 2016	68.75	71.07	68.61	70.72
4833	NYSE	DGX	Thu, Mar 10, 2016	68.61	68.61	68.61	68.03
4832	NYSE	DGX	Wed, Mar 9, 2016	68.43	68.43	68.43	68.61
4831	NYSE	DGX	Tue, Mar 8, 2016	69.19	69.23	68.22	68.43
4830	NYSE	DGX	Mon, Mar 7, 2016	68.88	70.00	68.86	69.62
4829	NYSE	DGX	Fri, Mar 4, 2016	69.71	69.71	69.71	69.32
4828	NYSE	DGX	Thu, Mar 3, 2016	67.93	67.93	67.93	69.71
4827	NYSE	DGX	Wed, Mar 2, 2016	68.21	68.66	67.39	67.93
4826	NYSE	DGX	Tue, Mar 1, 2016	66.53	66.53	66.53	68.48
4825	NYSE	DGX	Mon, Feb 29, 2016	67.21	67.51	66.51	66.53
4824	NYSE	DGX	Fri, Feb 26, 2016	66.83	67.90	66.78	67.22
4823	NYSE	DGX	Thu, Feb 25, 2016	66.48	66.96	66.07	66.72
4822	NYSE	DGX	Wed, Feb 24, 2016	65.60	66.24	65.06	66.07
4821	NYSE	DGX	Tue, Feb 23, 2016	66.65	66.86	66.01	66.14
4820	NYSE	DGX	Mon, Feb 22, 2016	66.83	67.74	66.51	66.70
4819	NYSE	DGX	Fri, Feb 19, 2016	65.92	66.42	65.27	66.31
4818	NYSE	DGX	Thu, Feb 18, 2016	64.64	66.86	63.85	66.05
4817	NYSE	DGX	Wed, Feb 17, 2016	63.77	64.80	63.05	64.57
4816	NYSE	DGX	Tue, Feb 16, 2016	62.12	63.57	61.92	63.22
4815	NYSE	DGX	Fri, Feb 12, 2016	61.75	62.34	61.55	61.90
4814	NYSE	DGX	Thu, Feb 11, 2016	61.26	62.09	61.11	61.30
4813	NYSE	DGX	Wed, Feb 10, 2016	60.71	63.45	60.58	62.12
4812	NYSE	DGX	Tue, Feb 9, 2016	59.78	61.02	59.66	60.55
4811	NYSE	DGX	Mon, Feb 8, 2016	61.54	61.70	59.66	60.54
4810	NYSE	DGX	Fri, Feb 5, 2016	63.84	63.86	61.94	62.05
4809	NYSE	DGX	Thu, Feb 4, 2016	63.92	64.90	63.58	63.87
4808	NYSE	DGX	Wed, Feb 3, 2016	64.33	64.42	62.78	64.02
4807	NYSE	DGX	Tue, Feb 2, 2016	65.10	65.69	63.72	63.97
4806	NYSE	DGX	Mon, Feb 1, 2016	65.66	66.12	64.68	65.86
4805	NYSE	DGX	Fri, Jan 29, 2016	64.40	65.72	63.17	65.67
4804	NYSE	DGX	Thu, Jan 28, 2016	66.43	67.31	63.13	64.15
4803	NYSE	DGX	Wed, Jan 27, 2016	65.88	67.09	65.22	65.75
4802	NYSE	DGX	Tue, Jan 26, 2016	65.83	66.28	65.23	66.23
4801	NYSE	DGX	Mon, Jan 25, 2016	65.98	66.86	65.43	65.57
4800	NYSE	DGX	Fri, Jan 22, 2016	65.16	66.13	64.89	65.94
4799	NYSE	DGX	Thu, Jan 21, 2016	65.11	65.72	64.34	64.75
4798	NYSE	DGX	Wed, Jan 20, 2016	64.83	65.48	63.37	65.00
4797	NYSE	DGX	Tue, Jan 19, 2016	66.50	66.56	64.83	65.48
4796	NYSE	DGX	Fri, Jan 15, 2016	65.15	65.97	64.55	65.77
4795	NYSE	DGX	Thu, Jan 14, 2016	66.92	67.25	65.98	66.90
4794	NYSE	DGX	Wed, Jan 13, 2016	68.17	68.63	66.51	66.68
4793	NYSE	DGX	Tue, Jan 12, 2016	68.67	69.43	67.23	68.24
4792	NYSE	DGX	Mon, Jan 11, 2016	67.64	68.20	66.94	67.94
4791	NYSE	DGX	Fri, Jan 8, 2016	67.99	69.19	67.34	67.42
4790	NYSE	DGX	Thu, Jan 7, 2016	68.72	69.25	67.82	68.15
4789	NYSE	DGX	Wed, Jan 6, 2016	70.00	70.51	69.08	69.68
4788	NYSE	DGX	Tue, Jan 5, 2016	70.79	71.75	70.37	70.78
4787	NYSE	DGX	Mon, Jan 4, 2016	70.20	70.95	69.79	70.76
4786	NYSE	DGX	Thu, Dec 31, 2015	71.41	71.77	70.99	71.14
4785	NYSE	DGX	Wed, Dec 30, 2015	71.87	72.26	71.58	71.74
4784	NYSE	DGX	Tue, Dec 29, 2015	71.77	72.43	71.52	72.11
4783	NYSE	DGX	Mon, Dec 28, 2015	71.18	71.69	70.87	71.60
4782	NYSE	DGX	Thu, Dec 24, 2015	71.70	71.78	71.19	71.41
4781	NYSE	DGX	Wed, Dec 23, 2015	71.68	71.98	71.33	71.73
4780	NYSE	DGX	Tue, Dec 22, 2015	71.40	71.50	70.42	71.37
4779	NYSE	DGX	Mon, Dec 21, 2015	69.99	71.10	69.59	71.07
4778	NYSE	DGX	Fri, Dec 18, 2015	68.58	69.67	68.41	69.48
4777	NYSE	DGX	Thu, Dec 17, 2015	68.74	69.71	68.64	68.85
4776	NYSE	DGX	Wed, Dec 16, 2015	68.95	69.27	67.55	68.76
4775	NYSE	DGX	Tue, Dec 15, 2015	67.91	68.92	67.89	68.58
4774	NYSE	DGX	Mon, Dec 14, 2015	67.57	68.06	66.29	67.46
4773	NYSE	DGX	Fri, Dec 11, 2015	67.34	67.71	67.15	67.48
4772	NYSE	DGX	Thu, Dec 10, 2015	68.13	68.72	68.08	68.19
4771	NYSE	DGX	Wed, Dec 9, 2015	68.04	69.04	67.75	68.04
4770	NYSE	DGX	Tue, Dec 8, 2015	68.64	68.94	67.98	68.42
4769	NYSE	DGX	Mon, Dec 7, 2015	68.48	68.93	67.82	68.83
4768	NYSE	DGX	Fri, Dec 4, 2015	66.88	68.82	66.80	68.57
4767	NYSE	DGX	Thu, Dec 3, 2015	68.71	68.73	65.47	66.21
4766	NYSE	DGX	Wed, Dec 2, 2015	68.97	69.49	68.44	68.69
4765	NYSE	DGX	Tue, Dec 1, 2015	68.78	69.24	68.21	69.11
4764	NYSE	DGX	Mon, Nov 30, 2015	68.81	69.06	68.04	68.32
4763	NYSE	DGX	Fri, Nov 27, 2015	68.68	69.24	68.40	68.76
4762	NYSE	DGX	Wed, Nov 25, 2015	68.44	68.96	68.08	68.53
4761	NYSE	DGX	Tue, Nov 24, 2015	68.02	68.45	67.77	68.25
4760	NYSE	DGX	Mon, Nov 23, 2015	67.90	68.91	67.73	68.58
4759	NYSE	DGX	Fri, Nov 20, 2015	67.95	68.49	67.71	67.95
4758	NYSE	DGX	Thu, Nov 19, 2015	68.94	69.06	67.61	67.85
4757	NYSE	DGX	Wed, Nov 18, 2015	68.51	69.36	68.29	69.09
4756	NYSE	DGX	Tue, Nov 17, 2015	67.32	68.51	66.98	68.04
4755	NYSE	DGX	Mon, Nov 16, 2015	67.06	67.92	66.98	67.51
4754	NYSE	DGX	Fri, Nov 13, 2015	66.39	67.67	65.95	67.20
4753	NYSE	DGX	Thu, Nov 12, 2015	66.63	66.88	66.03	66.37
4752	NYSE	DGX	Wed, Nov 11, 2015	68.64	68.85	67.13	67.20
4751	NYSE	DGX	Tue, Nov 10, 2015	67.74	68.48	67.37	68.43
4750	NYSE	DGX	Mon, Nov 9, 2015	67.97	68.07	67.17	67.74
4749	NYSE	DGX	Fri, Nov 6, 2015	68.32	68.70	68.01	68.20
4748	NYSE	DGX	Thu, Nov 5, 2015	69.11	69.25	68.46	68.65
4747	NYSE	DGX	Wed, Nov 4, 2015	69.12	69.49	68.56	69.12
4746	NYSE	DGX	Tue, Nov 3, 2015	68.91	69.41	68.46	69.01
4745	NYSE	DGX	Mon, Nov 2, 2015	68.15	69.59	67.95	69.26
4744	NYSE	DGX	Fri, Oct 30, 2015	67.06	68.20	66.85	67.95
4743	NYSE	DGX	Thu, Oct 29, 2015	66.28	67.23	66.01	66.82
4742	NYSE	DGX	Wed, Oct 28, 2015	65.17	66.39	64.23	66.29
4741	NYSE	DGX	Tue, Oct 27, 2015	64.27	65.08	64.27	64.89
4740	NYSE	DGX	Mon, Oct 26, 2015	64.56	65.18	64.21	64.45
4739	NYSE	DGX	Fri, Oct 23, 2015	62.57	65.44	62.34	64.84
4738	NYSE	DGX	Thu, Oct 22, 2015	65.00	66.65	61.00	62.29
4737	NYSE	DGX	Wed, Oct 21, 2015	65.67	65.98	64.29	65.04
4736	NYSE	DGX	Tue, Oct 20, 2015	65.76	66.47	65.20	65.32
4735	NYSE	DGX	Mon, Oct 19, 2015	65.21	66.21	65.01	65.66
4734	NYSE	DGX	Fri, Oct 16, 2015	64.61	65.79	64.35	65.36
4733	NYSE	DGX	Thu, Oct 15, 2015	62.04	64.17	62.04	64.07
4732	NYSE	DGX	Wed, Oct 14, 2015	62.99	63.21	61.81	61.90
4731	NYSE	DGX	Tue, Oct 13, 2015	63.22	63.60	62.71	63.00
4730	NYSE	DGX	Mon, Oct 12, 2015	63.26	63.50	62.70	63.36
4729	NYSE	DGX	Fri, Oct 9, 2015	63.08	63.83	62.87	63.26
4728	NYSE	DGX	Thu, Oct 8, 2015	62.62	63.16	62.08	63.00
4727	NYSE	DGX	Wed, Oct 7, 2015	61.80	62.74	61.56	62.68
4726	NYSE	DGX	Tue, Oct 6, 2015	63.46	63.53	61.41	61.58
4725	NYSE	DGX	Mon, Oct 5, 2015	63.29	63.91	62.87	63.66
4724	NYSE	DGX	Fri, Oct 2, 2015	60.48	62.84	60.15	62.81
4723	NYSE	DGX	Thu, Oct 1, 2015	61.50	62.05	60.69	61.58
4722	NYSE	DGX	Wed, Sep 30, 2015	61.27	61.73	60.70	61.47
4721	NYSE	DGX	Tue, Sep 29, 2015	60.49	62.04	60.23	60.70
4720	NYSE	DGX	Mon, Sep 28, 2015	63.78	64.15	60.07	60.51
4719	NYSE	DGX	Fri, Sep 25, 2015	65.89	66.08	63.98	64.41
4718	NYSE	DGX	Thu, Sep 24, 2015	65.43	65.79	64.62	65.52
4717	NYSE	DGX	Wed, Sep 23, 2015	66.29	66.66	65.83	66.06
4716	NYSE	DGX	Tue, Sep 22, 2015	66.52	66.62	65.68	66.11
4715	NYSE	DGX	Mon, Sep 21, 2015	67.55	67.97	66.85	67.30
4714	NYSE	DGX	Fri, Sep 18, 2015	67.44	67.83	66.73	66.90
4713	NYSE	DGX	Thu, Sep 17, 2015	67.99	68.98	67.85	68.16
4712	NYSE	DGX	Wed, Sep 16, 2015	67.00	68.06	66.75	67.92
4711	NYSE	DGX	Tue, Sep 15, 2015	66.30	67.01	65.85	66.70
4710	NYSE	DGX	Mon, Sep 14, 2015	65.80	66.19	65.54	66.08
4709	NYSE	DGX	Fri, Sep 11, 2015	65.16	65.64	64.71	65.62
4708	NYSE	DGX	Thu, Sep 10, 2015	65.44	66.01	65.26	65.46
4707	NYSE	DGX	Wed, Sep 9, 2015	66.92	67.00	65.48	65.60
4706	NYSE	DGX	Tue, Sep 8, 2015	66.19	66.71	65.64	66.30
4705	NYSE	DGX	Fri, Sep 4, 2015	65.94	66.20	64.51	65.17
4704	NYSE	DGX	Thu, Sep 3, 2015	67.11	68.35	66.77	66.93
4703	NYSE	DGX	Wed, Sep 2, 2015	66.48	66.94	65.63	66.56
4702	NYSE	DGX	Tue, Sep 1, 2015	66.22	66.99	65.36	65.70
4701	NYSE	DGX	Mon, Aug 31, 2015	68.88	69.37	67.67	67.80
4700	NYSE	DGX	Fri, Aug 28, 2015	68.62	69.32	68.30	68.89
4699	NYSE	DGX	Thu, Aug 27, 2015	68.17	69.60	67.84	69.08
4698	NYSE	DGX	Wed, Aug 26, 2015	66.40	67.87	65.73	67.71
4697	NYSE	DGX	Tue, Aug 25, 2015	68.47	68.49	65.05	65.31
4696	NYSE	DGX	Mon, Aug 24, 2015	67.29	70.03	66.34	67.31
4695	NYSE	DGX	Fri, Aug 21, 2015	70.51	71.31	70.15	70.18
4694	NYSE	DGX	Thu, Aug 20, 2015	72.66	72.87	70.88	70.98
4693	NYSE	DGX	Wed, Aug 19, 2015	73.14	73.99	72.57	73.44
4692	NYSE	DGX	Tue, Aug 18, 2015	73.49	73.99	73.18	73.50
4691	NYSE	DGX	Mon, Aug 17, 2015	72.38	73.63	71.85	73.57
4690	NYSE	DGX	Fri, Aug 14, 2015	72.09	72.85	71.73	72.72
4689	NYSE	DGX	Thu, Aug 13, 2015	72.25	72.69	71.91	72.20
4688	NYSE	DGX	Wed, Aug 12, 2015	72.06	72.46	71.36	72.39
4687	NYSE	DGX	Tue, Aug 11, 2015	73.01	73.43	71.81	72.55
4686	NYSE	DGX	Mon, Aug 10, 2015	72.90	73.91	72.87	73.64
4685	NYSE	DGX	Fri, Aug 7, 2015	73.70	73.80	71.26	72.43
4684	NYSE	DGX	Thu, Aug 6, 2015	74.35	74.52	73.46	73.89
4683	NYSE	DGX	Wed, Aug 5, 2015	74.88	75.24	73.98	74.48
4682	NYSE	DGX	Tue, Aug 4, 2015	74.40	75.08	74.03	74.58
4681	NYSE	DGX	Mon, Aug 3, 2015	74.04	74.48	73.72	74.20
4680	NYSE	DGX	Fri, Jul 31, 2015	73.74	74.49	73.65	73.81
4679	NYSE	DGX	Thu, Jul 30, 2015	73.48	73.65	72.96	73.49
4678	NYSE	DGX	Wed, Jul 29, 2015	72.37	73.85	71.84	73.66
4677	NYSE	DGX	Tue, Jul 28, 2015	72.26	72.39	70.42	72.12
4676	NYSE	DGX	Mon, Jul 27, 2015	73.13	73.33	71.96	71.99
4675	NYSE	DGX	Fri, Jul 24, 2015	74.17	74.84	73.26	73.37
4674	NYSE	DGX	Thu, Jul 23, 2015	71.95	75.25	71.24	74.40
4673	NYSE	DGX	Wed, Jul 22, 2015	71.81	72.54	71.56	72.47
4672	NYSE	DGX	Tue, Jul 21, 2015	73.36	73.43	72.06	72.09
4671	NYSE	DGX	Mon, Jul 20, 2015	73.39	73.39	72.56	73.09
4670	NYSE	DGX	Fri, Jul 17, 2015	73.72	73.86	72.93	73.26
4669	NYSE	DGX	Thu, Jul 16, 2015	73.85	73.92	72.90	73.87
4668	NYSE	DGX	Wed, Jul 15, 2015	74.10	74.22	72.85	73.24
4667	NYSE	DGX	Tue, Jul 14, 2015	73.40	74.15	73.00	74.08
4666	NYSE	DGX	Mon, Jul 13, 2015	72.42	73.22	72.42	73.18
4665	NYSE	DGX	Fri, Jul 10, 2015	71.76	71.99	71.15	71.58
4664	NYSE	DGX	Thu, Jul 9, 2015	70.51	71.03	70.31	70.84
4663	NYSE	DGX	Wed, Jul 8, 2015	71.00	71.32	69.60	69.69
4662	NYSE	DGX	Tue, Jul 7, 2015	71.32	71.56	70.36	71.38
4661	NYSE	DGX	Mon, Jul 6, 2015	70.82	71.26	70.42	71.07
4660	NYSE	DGX	Thu, Jul 2, 2015	72.91	72.91	71.70	71.83
4659	NYSE	DGX	Wed, Jul 1, 2015	73.00	73.36	72.48	72.90
4658	NYSE	DGX	Tue, Jun 30, 2015	71.89	72.66	71.64	72.52
4657	NYSE	DGX	Mon, Jun 29, 2015	72.19	72.85	71.13	71.19
4656	NYSE	DGX	Fri, Jun 26, 2015	72.92	73.69	72.71	72.75
4655	NYSE	DGX	Thu, Jun 25, 2015	71.97	73.82	71.40	72.83
4654	NYSE	DGX	Wed, Jun 24, 2015	72.11	72.35	71.63	71.70
4653	NYSE	DGX	Tue, Jun 23, 2015	71.66	72.48	71.41	72.10
4652	NYSE	DGX	Mon, Jun 22, 2015	73.76	73.76	72.19	72.27
4651	NYSE	DGX	Fri, Jun 19, 2015	72.77	73.62	72.61	73.34
4650	NYSE	DGX	Thu, Jun 18, 2015	72.98	73.13	72.71	72.86
4649	NYSE	DGX	Wed, Jun 17, 2015	72.95	73.28	72.12	72.83
4648	NYSE	DGX	Tue, Jun 16, 2015	72.45	72.78	72.27	72.57
4647	NYSE	DGX	Mon, Jun 15, 2015	72.65	73.06	72.30	72.67
4646	NYSE	DGX	Fri, Jun 12, 2015	73.63	74.15	72.96	73.04
4645	NYSE	DGX	Thu, Jun 11, 2015	74.08	74.29	73.71	74.16
4644	NYSE	DGX	Wed, Jun 10, 2015	73.78	74.37	73.57	73.69
4643	NYSE	DGX	Tue, Jun 9, 2015	73.75	74.01	73.56	73.71
4642	NYSE	DGX	Mon, Jun 8, 2015	74.06	74.50	73.78	73.84
4641	NYSE	DGX	Fri, Jun 5, 2015	74.68	74.84	73.87	73.96
4640	NYSE	DGX	Thu, Jun 4, 2015	74.28	75.62	74.02	74.94
4639	NYSE	DGX	Wed, Jun 3, 2015	74.96	75.59	74.15	74.36
4638	NYSE	DGX	Tue, Jun 2, 2015	75.37	75.40	74.41	74.76
4637	NYSE	DGX	Mon, Jun 1, 2015	75.84	76.30	75.00	75.48
4636	NYSE	DGX	Fri, May 29, 2015	76.36	76.42	75.15	75.23
4635	NYSE	DGX	Thu, May 28, 2015	77.16	77.55	75.66	76.04
4634	NYSE	DGX	Wed, May 27, 2015	77.32	78.09	76.79	77.16
4633	NYSE	DGX	Tue, May 26, 2015	78.15	78.15	76.20	77.38
4632	NYSE	DGX	Fri, May 22, 2015	73.57	89.00	73.57	79.60
4631	NYSE	DGX	Thu, May 21, 2015	74.57	74.84	73.56	73.88
4630	NYSE	DGX	Wed, May 20, 2015	72.53	75.00	72.49	74.67
4629	NYSE	DGX	Tue, May 19, 2015	72.81	73.00	72.56	72.75
4628	NYSE	DGX	Mon, May 18, 2015	71.46	72.86	71.45	72.81
4627	NYSE	DGX	Fri, May 15, 2015	71.93	72.16	71.37	71.62
4626	NYSE	DGX	Thu, May 14, 2015	71.39	71.95	71.08	71.70
4625	NYSE	DGX	Wed, May 13, 2015	70.65	71.31	70.29	70.88
4624	NYSE	DGX	Tue, May 12, 2015	69.83	70.63	69.70	70.26
4623	NYSE	DGX	Mon, May 11, 2015	70.77	71.31	70.51	70.55
4622	NYSE	DGX	Fri, May 8, 2015	71.49	71.93	70.50	71.02
4621	NYSE	DGX	Thu, May 7, 2015	70.27	71.12	70.01	71.02
4620	NYSE	DGX	Wed, May 6, 2015	70.04	70.41	69.47	70.07
4619	NYSE	DGX	Tue, May 5, 2015	71.28	71.45	69.83	69.89
4618	NYSE	DGX	Mon, May 4, 2015	71.73	72.52	71.61	71.66
4617	NYSE	DGX	Fri, May 1, 2015	71.85	72.35	71.20	71.70
4616	NYSE	DGX	Thu, Apr 30, 2015	72.36	72.76	71.14	71.42
4615	NYSE	DGX	Wed, Apr 29, 2015	73.33	73.45	71.82	72.25
4614	NYSE	DGX	Tue, Apr 28, 2015	74.52	74.80	72.31	73.79
4613	NYSE	DGX	Mon, Apr 27, 2015	75.92	75.98	74.35	74.52
4612	NYSE	DGX	Fri, Apr 24, 2015	75.59	75.99	74.76	75.81
4611	NYSE	DGX	Thu, Apr 23, 2015	76.29	76.29	74.94	75.21
4610	NYSE	DGX	Wed, Apr 22, 2015	76.02	76.36	74.86	76.29
4609	NYSE	DGX	Tue, Apr 21, 2015	76.39	76.59	76.09	76.21
4608	NYSE	DGX	Mon, Apr 20, 2015	75.84	76.34	75.72	76.15
4607	NYSE	DGX	Fri, Apr 17, 2015	75.46	75.89	74.87	75.33
4606	NYSE	DGX	Thu, Apr 16, 2015	75.96	76.25	75.68	76.15
4605	NYSE	DGX	Wed, Apr 15, 2015	75.01	76.23	74.94	76.01
4604	NYSE	DGX	Tue, Apr 14, 2015	75.80	75.82	74.43	74.50
4603	NYSE	DGX	Mon, Apr 13, 2015	76.44	76.62	75.47	75.50
4602	NYSE	DGX	Fri, Apr 10, 2015	76.47	76.76	76.03	76.24
4601	NYSE	DGX	Thu, Apr 9, 2015	75.56	76.39	75.55	76.18
4600	NYSE	DGX	Wed, Apr 8, 2015	75.63	76.18	75.34	75.59
4599	NYSE	DGX	Tue, Apr 7, 2015	76.00	76.48	75.40	75.45
4598	NYSE	DGX	Mon, Apr 6, 2015	75.12	76.52	74.89	76.12
4597	NYSE	DGX	Thu, Apr 2, 2015	75.51	76.52	75.30	75.80
4596	NYSE	DGX	Wed, Apr 1, 2015	76.86	76.86	75.27	75.58
4595	NYSE	DGX	Tue, Mar 31, 2015	77.25	77.90	76.84	76.85
4594	NYSE	DGX	Mon, Mar 30, 2015	76.73	77.89	76.59	77.69
4593	NYSE	DGX	Fri, Mar 27, 2015	75.69	76.33	75.55	76.22
4592	NYSE	DGX	Thu, Mar 26, 2015	75.78	76.39	74.72	75.87
4591	NYSE	DGX	Wed, Mar 25, 2015	76.53	77.27	75.80	75.94
4590	NYSE	DGX	Tue, Mar 24, 2015	77.30	78.33	76.95	77.23
4589	NYSE	DGX	Mon, Mar 23, 2015	76.55	77.72	76.38	77.29
4588	NYSE	DGX	Fri, Mar 20, 2015	76.69	76.84	75.74	76.74
4587	NYSE	DGX	Thu, Mar 19, 2015	76.19	76.32	75.39	76.18
4586	NYSE	DGX	Wed, Mar 18, 2015	74.15	76.50	74.14	76.35
4585	NYSE	DGX	Tue, Mar 17, 2015	73.16	74.35	72.99	74.21
4584	NYSE	DGX	Mon, Mar 16, 2015	73.13	74.43	72.96	73.66
4583	NYSE	DGX	Fri, Mar 13, 2015	72.46	74.15	72.30	73.19
4582	NYSE	DGX	Thu, Mar 12, 2015	71.43	72.74	71.29	72.59
4581	NYSE	DGX	Wed, Mar 11, 2015	71.07	71.23	70.62	71.14
4580	NYSE	DGX	Tue, Mar 10, 2015	70.69	71.14	70.54	70.90
4579	NYSE	DGX	Mon, Mar 9, 2015	71.14	71.45	70.69	71.09
4578	NYSE	DGX	Fri, Mar 6, 2015	72.06	72.69	71.09	71.18
4577	NYSE	DGX	Thu, Mar 5, 2015	71.77	72.75	71.65	72.31
4576	NYSE	DGX	Wed, Mar 4, 2015	71.01	71.88	70.73	71.77
4575	NYSE	DGX	Tue, Mar 3, 2015	71.79	71.80	70.62	70.98
4574	NYSE	DGX	Mon, Mar 2, 2015	70.29	71.42	70.28	70.90
4573	NYSE	DGX	Fri, Feb 27, 2015	70.94	71.10	69.96	70.14
4572	NYSE	DGX	Thu, Feb 26, 2015	71.21	71.74	70.76	71.10
4571	NYSE	DGX	Wed, Feb 25, 2015	70.83	71.45	70.62	71.29
4570	NYSE	DGX	Tue, Feb 24, 2015	71.10	71.49	70.46	70.62
4569	NYSE	DGX	Mon, Feb 23, 2015	70.65	71.82	70.52	70.99
4568	NYSE	DGX	Fri, Feb 20, 2015	71.30	72.04	71.07	71.77
4567	NYSE	DGX	Thu, Feb 19, 2015	71.26	71.50	70.92	71.45
4566	NYSE	DGX	Wed, Feb 18, 2015	71.75	72.00	71.15	71.40
4565	NYSE	DGX	Tue, Feb 17, 2015	71.42	71.85	71.20	71.75
4564	NYSE	DGX	Fri, Feb 13, 2015	71.61	71.74	71.08	71.68
4563	NYSE	DGX	Thu, Feb 12, 2015	71.65	71.83	71.03	71.65
4562	NYSE	DGX	Wed, Feb 11, 2015	70.55	71.55	70.33	71.49
4561	NYSE	DGX	Tue, Feb 10, 2015	69.63	70.77	68.75	70.42
4560	NYSE	DGX	Mon, Feb 9, 2015	69.65	69.80	68.68	69.09
4559	NYSE	DGX	Fri, Feb 6, 2015	71.33	71.53	69.34	69.64
4558	NYSE	DGX	Thu, Feb 5, 2015	71.83	72.47	71.02	71.31
4557	NYSE	DGX	Wed, Feb 4, 2015	71.92	72.75	71.50	71.60
4556	NYSE	DGX	Tue, Feb 3, 2015	71.57	72.86	71.31	72.56
4555	NYSE	DGX	Mon, Feb 2, 2015	71.26	71.92	69.93	71.75
4554	NYSE	DGX	Fri, Jan 30, 2015	70.31	72.63	70.31	71.07
4553	NYSE	DGX	Thu, Jan 29, 2015	70.19	71.21	68.41	71.09
4552	NYSE	DGX	Wed, Jan 28, 2015	71.46	72.15	70.43	70.57
4551	NYSE	DGX	Tue, Jan 27, 2015	70.74	71.50	70.37	71.32
4550	NYSE	DGX	Mon, Jan 26, 2015	71.10	71.83	70.28	71.55
4549	NYSE	DGX	Fri, Jan 23, 2015	71.69	71.95	70.74	70.89
4548	NYSE	DGX	Thu, Jan 22, 2015	69.82	72.05	69.37	72.01
4547	NYSE	DGX	Wed, Jan 21, 2015	70.13	70.23	69.06	69.51
4546	NYSE	DGX	Tue, Jan 20, 2015	70.01	70.40	69.30	70.12
4545	NYSE	DGX	Fri, Jan 16, 2015	67.24	69.81	67.24	69.74
4544	NYSE	DGX	Thu, Jan 15, 2015	68.40	68.58	67.49	67.52
4543	NYSE	DGX	Wed, Jan 14, 2015	67.20	68.39	66.88	68.13
4542	NYSE	DGX	Tue, Jan 13, 2015	68.67	69.37	67.44	67.92
4541	NYSE	DGX	Mon, Jan 12, 2015	68.70	68.70	67.87	68.10
4540	NYSE	DGX	Fri, Jan 9, 2015	68.62	68.87	68.13	68.39
4539	NYSE	DGX	Thu, Jan 8, 2015	67.77	69.10	67.77	68.88
4538	NYSE	DGX	Wed, Jan 7, 2015	66.83	67.15	66.23	67.11
4537	NYSE	DGX	Tue, Jan 6, 2015	67.22	67.74	66.09	66.27
4536	NYSE	DGX	Mon, Jan 5, 2015	68.58	69.25	66.96	67.28
4535	NYSE	DGX	Fri, Jan 2, 2015	68.39	69.58	67.78	68.97
4534	NYSE	DGX	Wed, Dec 31, 2014	68.42	68.51	67.03	67.06
4533	NYSE	DGX	Tue, Dec 30, 2014	67.61	68.19	67.55	68.08
4532	NYSE	DGX	Mon, Dec 29, 2014	67.91	68.32	67.43	67.76
4531	NYSE	DGX	Fri, Dec 26, 2014	68.00	68.37	67.59	67.78
4530	NYSE	DGX	Wed, Dec 24, 2014	68.44	68.45	67.59	67.94
4529	NYSE	DGX	Tue, Dec 23, 2014	67.65	68.24	66.79	68.10
4528	NYSE	DGX	Mon, Dec 22, 2014	66.52	67.57	66.38	67.54
4527	NYSE	DGX	Fri, Dec 19, 2014	65.90	66.84	65.51	66.34
4526	NYSE	DGX	Thu, Dec 18, 2014	63.93	65.56	63.93	65.56
4525	NYSE	DGX	Wed, Dec 17, 2014	63.06	63.90	62.76	63.78
4524	NYSE	DGX	Tue, Dec 16, 2014	62.88	64.00	62.88	62.92
4523	NYSE	DGX	Mon, Dec 15, 2014	63.75	64.01	63.04	63.21
4522	NYSE	DGX	Fri, Dec 12, 2014	64.29	64.76	63.39	63.42
4521	NYSE	DGX	Thu, Dec 11, 2014	64.57	65.46	64.56	64.82
4520	NYSE	DGX	Wed, Dec 10, 2014	64.68	64.82	64.19	64.26
4519	NYSE	DGX	Tue, Dec 9, 2014	64.29	64.96	64.23	64.85
4518	NYSE	DGX	Mon, Dec 8, 2014	65.02	65.57	64.65	65.10
4517	NYSE	DGX	Fri, Dec 5, 2014	64.65	65.25	64.50	65.00
4516	NYSE	DGX	Thu, Dec 4, 2014	65.64	65.89	64.16	64.60
4515	NYSE	DGX	Wed, Dec 3, 2014	65.13	66.06	65.03	65.77
4514	NYSE	DGX	Tue, Dec 2, 2014	64.98	65.35	64.75	64.99
4513	NYSE	DGX	Mon, Dec 1, 2014	65.22	65.67	64.51	64.68
4512	NYSE	DGX	Fri, Nov 28, 2014	64.37	65.64	64.27	65.31
4511	NYSE	DGX	Wed, Nov 26, 2014	63.85	64.53	63.78	64.43
4510	NYSE	DGX	Tue, Nov 25, 2014	64.67	65.42	63.75	63.82
4509	NYSE	DGX	Mon, Nov 24, 2014	64.72	64.99	64.37	64.67
4508	NYSE	DGX	Fri, Nov 21, 2014	64.15	64.85	64.13	64.41
4507	NYSE	DGX	Thu, Nov 20, 2014	62.96	63.54	62.95	63.52
4506	NYSE	DGX	Wed, Nov 19, 2014	63.95	64.04	63.04	63.48
4505	NYSE	DGX	Tue, Nov 18, 2014	63.10	64.24	63.10	64.09
4504	NYSE	DGX	Mon, Nov 17, 2014	62.43	63.08	62.10	63.04
4503	NYSE	DGX	Fri, Nov 14, 2014	63.69	63.85	62.30	62.41
4502	NYSE	DGX	Thu, Nov 13, 2014	63.62	64.65	63.10	64.03
4501	NYSE	DGX	Wed, Nov 12, 2014	62.67	63.22	62.35	62.89
4500	NYSE	DGX	Tue, Nov 11, 2014	62.89	63.59	62.71	63.00
4499	NYSE	DGX	Mon, Nov 10, 2014	61.79	63.06	61.62	62.69
4498	NYSE	DGX	Fri, Nov 7, 2014	62.33	62.72	61.28	61.69
4497	NYSE	DGX	Thu, Nov 6, 2014	60.48	62.87	60.45	62.76
4496	NYSE	DGX	Wed, Nov 5, 2014	60.56	61.36	60.20	60.44
4495	NYSE	DGX	Tue, Nov 4, 2014	61.11	61.72	59.25	61.36
4494	NYSE	DGX	Mon, Nov 3, 2014	63.52	63.52	61.61	62.11
4493	NYSE	DGX	Fri, Oct 31, 2014	64.11	64.25	63.30	63.46
4492	NYSE	DGX	Thu, Oct 30, 2014	63.55	63.70	63.35	63.48
4491	NYSE	DGX	Wed, Oct 29, 2014	64.06	64.09	63.09	63.68
4490	NYSE	DGX	Tue, Oct 28, 2014	63.22	63.90	62.91	63.74
4489	NYSE	DGX	Mon, Oct 27, 2014	63.71	63.75	62.76	62.89
4488	NYSE	DGX	Fri, Oct 24, 2014	63.17	63.96	62.82	63.76
4487	NYSE	DGX	Thu, Oct 23, 2014	60.84	63.46	59.99	62.88
4486	NYSE	DGX	Wed, Oct 22, 2014	60.93	62.07	59.95	61.21
4485	NYSE	DGX	Tue, Oct 21, 2014	59.99	61.19	59.63	61.12
4484	NYSE	DGX	Mon, Oct 20, 2014	58.65	59.65	58.40	59.65
4483	NYSE	DGX	Fri, Oct 17, 2014	58.53	58.99	58.33	58.81
4482	NYSE	DGX	Thu, Oct 16, 2014	56.91	58.43	56.90	57.93
4481	NYSE	DGX	Wed, Oct 15, 2014	57.33	58.11	56.27	57.71
4480	NYSE	DGX	Tue, Oct 14, 2014	58.95	59.35	57.67	57.85
4479	NYSE	DGX	Mon, Oct 13, 2014	58.43	59.74	58.43	58.62
4478	NYSE	DGX	Fri, Oct 10, 2014	58.48	58.94	57.91	58.37
4477	NYSE	DGX	Thu, Oct 9, 2014	60.27	60.49	58.31	58.35
4476	NYSE	DGX	Wed, Oct 8, 2014	59.37	60.46	59.01	60.31
4475	NYSE	DGX	Tue, Oct 7, 2014	60.07	60.29	59.32	59.36
4474	NYSE	DGX	Mon, Oct 6, 2014	61.08	61.09	60.06	60.34
4473	NYSE	DGX	Fri, Oct 3, 2014	60.67	60.99	60.26	60.60
4472	NYSE	DGX	Thu, Oct 2, 2014	60.25	60.79	59.68	60.63
4471	NYSE	DGX	Wed, Oct 1, 2014	60.81	61.16	60.25	60.32
4470	NYSE	DGX	Tue, Sep 30, 2014	61.49	61.52	60.67	60.68
4469	NYSE	DGX	Mon, Sep 29, 2014	60.91	61.62	60.90	61.47
4468	NYSE	DGX	Fri, Sep 26, 2014	61.00	61.43	60.71	61.36
4467	NYSE	DGX	Thu, Sep 25, 2014	62.09	62.14	60.91	60.92
4466	NYSE	DGX	Wed, Sep 24, 2014	61.53	62.40	61.30	62.34
4465	NYSE	DGX	Tue, Sep 23, 2014	61.95	62.49	61.49	61.49
4464	NYSE	DGX	Mon, Sep 22, 2014	63.20	63.24	62.06	62.28
4463	NYSE	DGX	Fri, Sep 19, 2014	63.35	63.57	63.11	63.40
4462	NYSE	DGX	Thu, Sep 18, 2014	63.00	63.29	62.80	63.06
4461	NYSE	DGX	Wed, Sep 17, 2014	63.36	63.42	62.71	62.92
4460	NYSE	DGX	Tue, Sep 16, 2014	62.45	63.69	62.26	63.52
4459	NYSE	DGX	Mon, Sep 15, 2014	62.70	62.95	62.25	62.42
4458	NYSE	DGX	Fri, Sep 12, 2014	63.14	63.14	62.42	62.62
4457	NYSE	DGX	Thu, Sep 11, 2014	62.78	63.18	62.41	63.05
4456	NYSE	DGX	Wed, Sep 10, 2014	64.00	64.00	62.66	62.78
4455	NYSE	DGX	Tue, Sep 9, 2014	64.11	64.22	63.69	63.83
4454	NYSE	DGX	Mon, Sep 8, 2014	63.50	64.16	62.99	64.08
4453	NYSE	DGX	Fri, Sep 5, 2014	63.51	63.88	63.16	63.75
4452	NYSE	DGX	Thu, Sep 4, 2014	63.92	64.18	63.03	63.45
4451	NYSE	DGX	Wed, Sep 3, 2014	63.86	64.38	63.62	63.75
4450	NYSE	DGX	Tue, Sep 2, 2014	63.25	63.30	62.71	63.09
4449	NYSE	DGX	Fri, Aug 29, 2014	62.17	63.25	62.14	63.21
4448	NYSE	DGX	Thu, Aug 28, 2014	62.19	62.49	61.85	61.95
4447	NYSE	DGX	Wed, Aug 27, 2014	62.63	62.99	62.36	62.41
4446	NYSE	DGX	Tue, Aug 26, 2014	62.78	62.81	62.07	62.71
4445	NYSE	DGX	Mon, Aug 25, 2014	62.45	62.99	62.37	62.74
4444	NYSE	DGX	Fri, Aug 22, 2014	62.61	62.77	62.00	62.33
4443	NYSE	DGX	Thu, Aug 21, 2014	62.60	62.89	62.43	62.77
4442	NYSE	DGX	Wed, Aug 20, 2014	62.01	62.67	61.91	62.54
4441	NYSE	DGX	Tue, Aug 19, 2014	61.87	62.33	61.65	62.24
4440	NYSE	DGX	Mon, Aug 18, 2014	60.79	61.95	60.78	61.73
4439	NYSE	DGX	Fri, Aug 15, 2014	61.90	61.95	60.29	60.38
4438	NYSE	DGX	Thu, Aug 14, 2014	61.38	61.82	61.14	61.75
4437	NYSE	DGX	Wed, Aug 13, 2014	61.00	61.45	60.83	61.15
4436	NYSE	DGX	Tue, Aug 12, 2014	60.88	61.35	60.64	60.67
4435	NYSE	DGX	Mon, Aug 11, 2014	60.78	61.26	60.59	61.09
4434	NYSE	DGX	Fri, Aug 8, 2014	60.04	60.78	59.87	60.50
4433	NYSE	DGX	Thu, Aug 7, 2014	60.62	60.67	59.68	59.90
4432	NYSE	DGX	Wed, Aug 6, 2014	60.41	61.21	60.34	60.41
4431	NYSE	DGX	Tue, Aug 5, 2014	61.35	61.73	60.43	60.57
4430	NYSE	DGX	Mon, Aug 4, 2014	60.88	61.45	60.58	61.36
4429	NYSE	DGX	Fri, Aug 1, 2014	60.98	61.51	60.18	60.97
4428	NYSE	DGX	Thu, Jul 31, 2014	62.41	62.48	61.04	61.10
4427	NYSE	DGX	Wed, Jul 30, 2014	62.23	62.54	62.03	62.48
4426	NYSE	DGX	Tue, Jul 29, 2014	62.06	62.46	62.05	62.24
4425	NYSE	DGX	Mon, Jul 28, 2014	61.51	62.23	61.34	62.11
4424	NYSE	DGX	Fri, Jul 25, 2014	61.72	62.35	61.25	62.14
4423	NYSE	DGX	Thu, Jul 24, 2014	61.92	61.92	60.42	61.43
4422	NYSE	DGX	Wed, Jul 23, 2014	61.43	61.52	60.88	61.28
4421	NYSE	DGX	Tue, Jul 22, 2014	61.14	61.62	60.98	61.52
4420	NYSE	DGX	Mon, Jul 21, 2014	60.22	60.76	59.93	60.75
4419	NYSE	DGX	Fri, Jul 18, 2014	60.76	60.89	59.59	60.21
4418	NYSE	DGX	Thu, Jul 17, 2014	61.23	61.83	60.62	60.65
4417	NYSE	DGX	Wed, Jul 16, 2014	61.19	61.69	60.97	61.49
4416	NYSE	DGX	Tue, Jul 15, 2014	60.38	61.28	60.38	60.90
4415	NYSE	DGX	Mon, Jul 14, 2014	59.66	60.60	59.63	60.23
4414	NYSE	DGX	Fri, Jul 11, 2014	59.03	59.46	58.56	59.40
4413	NYSE	DGX	Thu, Jul 10, 2014	59.00	59.27	58.84	59.04
4412	NYSE	DGX	Wed, Jul 9, 2014	59.34	59.49	58.93	59.35
4411	NYSE	DGX	Tue, Jul 8, 2014	59.39	59.62	59.20	59.28
4410	NYSE	DGX	Mon, Jul 7, 2014	59.56	59.92	59.26	59.46
4409	NYSE	DGX	Thu, Jul 3, 2014	59.75	60.12	59.41	60.07
4408	NYSE	DGX	Wed, Jul 2, 2014	59.21	59.76	58.89	59.75
4407	NYSE	DGX	Tue, Jul 1, 2014	58.87	59.29	58.76	59.09
4406	NYSE	DGX	Mon, Jun 30, 2014	58.82	58.99	58.49	58.69
4405	NYSE	DGX	Fri, Jun 27, 2014	58.02	58.84	57.88	58.82
4404	NYSE	DGX	Thu, Jun 26, 2014	58.57	58.58	57.94	58.32
4403	NYSE	DGX	Wed, Jun 25, 2014	59.08	59.59	58.52	58.53
4402	NYSE	DGX	Tue, Jun 24, 2014	59.08	59.32	58.64	58.95
4401	NYSE	DGX	Mon, Jun 23, 2014	59.15	59.57	58.71	59.22
4400	NYSE	DGX	Fri, Jun 20, 2014	58.76	59.31	58.47	59.08
4399	NYSE	DGX	Thu, Jun 19, 2014	58.55	58.67	58.06	58.64
4398	NYSE	DGX	Wed, Jun 18, 2014	58.40	58.64	58.22	58.54
4397	NYSE	DGX	Tue, Jun 17, 2014	58.29	58.59	58.26	58.57
4396	NYSE	DGX	Mon, Jun 16, 2014	59.35	59.37	58.40	58.55
4395	NYSE	DGX	Fri, Jun 13, 2014	59.74	60.10	59.04	59.21
4394	NYSE	DGX	Thu, Jun 12, 2014	59.67	60.09	58.66	59.71
4393	NYSE	DGX	Wed, Jun 11, 2014	60.80	60.87	59.55	59.62
4392	NYSE	DGX	Tue, Jun 10, 2014	61.78	61.95	61.00	61.06
4391	NYSE	DGX	Mon, Jun 9, 2014	61.84	61.92	61.51	61.70
4390	NYSE	DGX	Fri, Jun 6, 2014	61.64	62.01	61.55	61.75
4389	NYSE	DGX	Thu, Jun 5, 2014	61.69	62.08	61.17	61.34
4388	NYSE	DGX	Wed, Jun 4, 2014	60.99	62.42	60.89	61.64
4387	NYSE	DGX	Tue, Jun 3, 2014	60.03	61.11	59.12	60.93
4386	NYSE	DGX	Mon, Jun 2, 2014	59.85	60.68	59.58	60.03
4385	NYSE	DGX	Fri, May 30, 2014	59.47	59.95	58.98	59.89
4384	NYSE	DGX	Thu, May 29, 2014	58.15	59.62	58.03	59.60
4383	NYSE	DGX	Wed, May 28, 2014	57.83	58.31	57.55	58.07
4382	NYSE	DGX	Tue, May 27, 2014	57.55	57.98	57.21	57.72
4381	NYSE	DGX	Fri, May 23, 2014	57.36	57.52	56.92	57.44
4380	NYSE	DGX	Thu, May 22, 2014	57.43	57.70	57.34	57.34
4379	NYSE	DGX	Wed, May 21, 2014	57.36	57.71	57.26	57.42
4378	NYSE	DGX	Tue, May 20, 2014	57.47	57.64	57.01	57.21
4377	NYSE	DGX	Mon, May 19, 2014	57.99	58.06	57.25	57.40
4376	NYSE	DGX	Fri, May 16, 2014	57.51	58.08	57.36	57.90
4375	NYSE	DGX	Thu, May 15, 2014	56.97	57.53	56.53	57.51
4374	NYSE	DGX	Wed, May 14, 2014	57.19	57.30	56.82	57.14
4373	NYSE	DGX	Tue, May 13, 2014	57.27	57.37	56.91	57.27
4372	NYSE	DGX	Mon, May 12, 2014	57.44	57.64	56.97	57.20
4371	NYSE	DGX	Fri, May 9, 2014	57.12	57.62	56.75	57.18
4370	NYSE	DGX	Thu, May 8, 2014	56.45	57.99	56.34	57.27
4369	NYSE	DGX	Wed, May 7, 2014	55.89	56.20	55.56	55.90
4368	NYSE	DGX	Tue, May 6, 2014	55.33	55.83	55.08	55.57
4367	NYSE	DGX	Mon, May 5, 2014	55.47	55.63	55.16	55.50
4366	NYSE	DGX	Fri, May 2, 2014	55.87	56.05	55.51	55.71
4365	NYSE	DGX	Thu, May 1, 2014	55.81	56.50	55.54	55.97
4364	NYSE	DGX	Wed, Apr 30, 2014	55.55	56.18	55.37	55.93
4363	NYSE	DGX	Tue, Apr 29, 2014	56.00	56.56	55.46	55.65
4362	NYSE	DGX	Mon, Apr 28, 2014	56.16	56.16	54.90	55.90
4361	NYSE	DGX	Fri, Apr 25, 2014	57.62	57.72	55.86	55.88
4360	NYSE	DGX	Thu, Apr 24, 2014	58.39	58.63	56.88	57.57
4359	NYSE	DGX	Wed, Apr 23, 2014	58.48	58.97	58.25	58.35
4358	NYSE	DGX	Tue, Apr 22, 2014	59.50	59.87	58.37	58.40
4357	NYSE	DGX	Mon, Apr 21, 2014	59.36	59.84	59.17	59.30
4356	NYSE	DGX	Thu, Apr 17, 2014	59.98	60.29	59.12	59.48
4355	NYSE	DGX	Wed, Apr 16, 2014	60.76	60.76	59.51	59.98
4354	NYSE	DGX	Tue, Apr 15, 2014	60.13	60.61	59.44	60.08
4353	NYSE	DGX	Mon, Apr 14, 2014	58.90	60.18	58.87	60.14
4352	NYSE	DGX	Fri, Apr 11, 2014	59.13	59.45	58.55	58.68
4351	NYSE	DGX	Thu, Apr 10, 2014	59.97	60.25	58.90	59.16
4350	NYSE	DGX	Wed, Apr 9, 2014	59.92	60.09	59.11	59.81
4349	NYSE	DGX	Tue, Apr 8, 2014	58.86	59.93	58.72	59.84
4348	NYSE	DGX	Mon, Apr 7, 2014	59.78	59.97	58.47	58.78
4347	NYSE	DGX	Fri, Apr 4, 2014	60.26	60.60	59.56	59.61
4346	NYSE	DGX	Thu, Apr 3, 2014	61.11	61.46	60.23	60.62
4345	NYSE	DGX	Wed, Apr 2, 2014	59.87	61.48	59.57	61.15
4344	NYSE	DGX	Tue, Apr 1, 2014	58.15	60.30	58.15	59.98
4343	NYSE	DGX	Mon, Mar 31, 2014	57.83	57.96	57.55	57.92
4342	NYSE	DGX	Fri, Mar 28, 2014	57.89	58.29	57.32	57.80
4341	NYSE	DGX	Thu, Mar 27, 2014	57.95	58.01	56.77	57.88
4340	NYSE	DGX	Wed, Mar 26, 2014	58.50	60.50	56.99	57.99
4339	NYSE	DGX	Tue, Mar 25, 2014	55.77	55.99	54.62	54.94
4338	NYSE	DGX	Mon, Mar 24, 2014	55.88	55.90	55.22	55.52
4337	NYSE	DGX	Fri, Mar 21, 2014	55.96	56.09	55.50	55.77
4336	NYSE	DGX	Thu, Mar 20, 2014	55.70	56.28	55.50	55.68
4335	NYSE	DGX	Wed, Mar 19, 2014	55.25	56.20	55.20	55.81
4334	NYSE	DGX	Tue, Mar 18, 2014	54.05	55.20	54.05	55.15
4333	NYSE	DGX	Mon, Mar 17, 2014	53.63	54.09	53.63	54.08
4332	NYSE	DGX	Fri, Mar 14, 2014	54.00	54.13	53.41	53.59
4331	NYSE	DGX	Thu, Mar 13, 2014	54.03	54.65	53.89	54.04
4330	NYSE	DGX	Wed, Mar 12, 2014	53.79	54.22	53.70	53.91
4329	NYSE	DGX	Tue, Mar 11, 2014	53.13	54.50	53.07	54.13
4328	NYSE	DGX	Mon, Mar 10, 2014	52.43	52.70	51.86	52.66
4327	NYSE	DGX	Fri, Mar 7, 2014	52.66	53.02	52.54	52.58
4326	NYSE	DGX	Thu, Mar 6, 2014	52.31	52.77	52.26	52.40
4325	NYSE	DGX	Wed, Mar 5, 2014	52.26	52.40	52.03	52.10
4324	NYSE	DGX	Tue, Mar 4, 2014	52.82	53.08	52.20	52.26
4323	NYSE	DGX	Mon, Mar 3, 2014	52.90	53.18	52.32	52.38
4322	NYSE	DGX	Fri, Feb 28, 2014	52.94	53.53	52.76	53.00
4321	NYSE	DGX	Thu, Feb 27, 2014	53.05	53.19	52.64	52.76
4320	NYSE	DGX	Wed, Feb 26, 2014	53.09	53.42	52.86	53.04
4319	NYSE	DGX	Tue, Feb 25, 2014	53.59	53.67	53.01	53.16
4318	NYSE	DGX	Mon, Feb 24, 2014	53.05	54.01	53.01	53.81
4317	NYSE	DGX	Fri, Feb 21, 2014	52.97	53.09	52.80	53.05
4316	NYSE	DGX	Thu, Feb 20, 2014	52.84	53.07	52.61	52.97
4315	NYSE	DGX	Wed, Feb 19, 2014	52.71	52.95	52.12	52.77
4314	NYSE	DGX	Tue, Feb 18, 2014	52.49	53.25	52.45	52.91
4313	NYSE	DGX	Fri, Feb 14, 2014	52.20	52.97	52.14	52.60
4312	NYSE	DGX	Thu, Feb 13, 2014	51.77	52.56	51.77	52.20
4311	NYSE	DGX	Wed, Feb 12, 2014	52.44	52.45	51.85	52.06
4310	NYSE	DGX	Tue, Feb 11, 2014	51.94	52.61	51.86	52.34
4309	NYSE	DGX	Mon, Feb 10, 2014	51.00	51.83	50.98	51.74
4308	NYSE	DGX	Fri, Feb 7, 2014	50.98	51.31	50.46	50.80
4307	NYSE	DGX	Thu, Feb 6, 2014	51.29	51.30	50.59	51.06
4306	NYSE	DGX	Wed, Feb 5, 2014	50.95	51.39	50.84	51.10
4305	NYSE	DGX	Tue, Feb 4, 2014	51.04	51.55	50.51	51.22
4304	NYSE	DGX	Mon, Feb 3, 2014	52.20	53.36	51.06	51.08
4303	NYSE	DGX	Fri, Jan 31, 2014	51.99	52.86	51.92	52.50
4302	NYSE	DGX	Thu, Jan 30, 2014	54.69	55.68	51.80	52.38
4301	NYSE	DGX	Wed, Jan 29, 2014	53.00	53.87	52.77	53.82
4300	NYSE	DGX	Tue, Jan 28, 2014	53.61	53.72	53.01	53.36
4299	NYSE	DGX	Mon, Jan 27, 2014	53.85	54.10	53.66	53.76
4298	NYSE	DGX	Fri, Jan 24, 2014	54.45	54.59	53.64	53.71
4297	NYSE	DGX	Thu, Jan 23, 2014	54.81	54.92	54.12	54.45
4296	NYSE	DGX	Wed, Jan 22, 2014	54.71	55.24	54.33	55.09
4295	NYSE	DGX	Tue, Jan 21, 2014	55.00	55.06	54.49	54.53
4294	NYSE	DGX	Fri, Jan 17, 2014	54.63	54.96	54.33	54.68
4293	NYSE	DGX	Thu, Jan 16, 2014	54.33	54.78	54.12	54.63
4292	NYSE	DGX	Wed, Jan 15, 2014	54.04	54.72	53.90	54.49
4291	NYSE	DGX	Tue, Jan 14, 2014	53.89	54.13	53.67	53.93
4290	NYSE	DGX	Mon, Jan 13, 2014	53.74	54.24	53.40	53.75
4289	NYSE	DGX	Fri, Jan 10, 2014	53.56	54.04	53.41	53.87
4288	NYSE	DGX	Thu, Jan 9, 2014	53.08	53.81	53.08	53.73
4287	NYSE	DGX	Wed, Jan 8, 2014	53.36	53.75	53.00	53.19
4286	NYSE	DGX	Tue, Jan 7, 2014	52.36	53.72	52.32	53.47
4285	NYSE	DGX	Mon, Jan 6, 2014	53.06	53.21	51.90	52.19
4284	NYSE	DGX	Fri, Jan 3, 2014	52.22	53.16	52.11	52.72
4283	NYSE	DGX	Thu, Jan 2, 2014	53.45	53.50	52.75	52.85
4282	NYSE	DGX	Tue, Dec 31, 2013	54.22	54.28	53.35	53.54
4281	NYSE	DGX	Mon, Dec 30, 2013	53.90	54.21	53.80	54.05
4280	NYSE	DGX	Fri, Dec 27, 2013	54.00	54.43	53.87	54.10
4279	NYSE	DGX	Thu, Dec 26, 2013	54.39	54.44	53.77	53.87
4278	NYSE	DGX	Tue, Dec 24, 2013	53.85	54.70	53.84	54.50
4277	NYSE	DGX	Mon, Dec 23, 2013	53.55	54.30	53.55	54.05
4276	NYSE	DGX	Fri, Dec 20, 2013	52.80	53.57	52.77	53.52
4275	NYSE	DGX	Thu, Dec 19, 2013	53.04	53.53	52.50	52.79
4274	NYSE	DGX	Wed, Dec 18, 2013	53.56	53.89	53.00	53.47
4273	NYSE	DGX	Tue, Dec 17, 2013	54.09	54.09	53.48	53.55
4272	NYSE	DGX	Mon, Dec 16, 2013	54.49	54.80	54.30	54.32
4271	NYSE	DGX	Fri, Dec 13, 2013	54.67	54.84	53.45	54.20
4270	NYSE	DGX	Thu, Dec 12, 2013	55.04	55.16	53.75	53.81
4269	NYSE	DGX	Wed, Dec 11, 2013	57.60	57.65	55.10	55.20
4268	NYSE	DGX	Tue, Dec 10, 2013	59.41	59.50	58.12	58.60
4267	NYSE	DGX	Mon, Dec 9, 2013	60.16	60.52	59.73	60.33
4266	NYSE	DGX	Fri, Dec 6, 2013	60.56	60.62	59.87	59.99
4265	NYSE	DGX	Thu, Dec 5, 2013	60.85	61.09	60.17	60.21
4264	NYSE	DGX	Wed, Dec 4, 2013	61.15	61.42	60.30	60.86
4263	NYSE	DGX	Tue, Dec 3, 2013	61.12	62.03	61.00	61.43
4262	NYSE	DGX	Mon, Dec 2, 2013	61.05	61.19	60.56	60.75
4261	NYSE	DGX	Fri, Nov 29, 2013	61.35	61.65	60.90	60.94
4260	NYSE	DGX	Wed, Nov 27, 2013	61.86	62.13	60.71	61.42
4259	NYSE	DGX	Tue, Nov 26, 2013	62.34	62.48	61.99	62.08
4258	NYSE	DGX	Mon, Nov 25, 2013	61.86	62.48	61.84	62.36
4257	NYSE	DGX	Fri, Nov 22, 2013	61.35	61.96	61.33	61.80
4256	NYSE	DGX	Thu, Nov 21, 2013	61.41	61.72	61.20	61.48
4255	NYSE	DGX	Wed, Nov 20, 2013	61.46	62.04	61.18	61.35
4254	NYSE	DGX	Tue, Nov 19, 2013	61.72	62.05	60.95	61.52
4253	NYSE	DGX	Mon, Nov 18, 2013	62.50	62.56	61.65	61.86
4252	NYSE	DGX	Fri, Nov 15, 2013	62.67	62.96	62.18	62.20
4251	NYSE	DGX	Thu, Nov 14, 2013	62.79	63.09	62.60	62.65
4250	NYSE	DGX	Wed, Nov 13, 2013	63.31	63.61	62.61	62.88
4249	NYSE	DGX	Tue, Nov 12, 2013	63.73	63.84	63.16	63.32
4248	NYSE	DGX	Mon, Nov 11, 2013	63.24	64.10	63.14	63.60
4247	NYSE	DGX	Fri, Nov 8, 2013	63.50	63.60	62.70	63.32
4246	NYSE	DGX	Thu, Nov 7, 2013	63.23	64.00	63.23	63.70
4245	NYSE	DGX	Wed, Nov 6, 2013	62.83	63.48	62.62	63.11
4244	NYSE	DGX	Tue, Nov 5, 2013	62.14	63.18	61.65	62.65
4243	NYSE	DGX	Mon, Nov 4, 2013	62.50	62.70	61.42	62.04
4242	NYSE	DGX	Fri, Nov 1, 2013	60.01	61.03	59.76	60.93
4241	NYSE	DGX	Thu, Oct 31, 2013	59.65	60.04	59.58	59.91
4240	NYSE	DGX	Wed, Oct 30, 2013	59.54	59.85	59.33	59.65
4239	NYSE	DGX	Tue, Oct 29, 2013	59.00	59.60	58.97	59.34
4238	NYSE	DGX	Mon, Oct 28, 2013	58.57	59.28	58.46	58.95
4237	NYSE	DGX	Fri, Oct 25, 2013	58.22	58.62	57.97	58.59
4236	NYSE	DGX	Thu, Oct 24, 2013	58.79	58.83	58.21	58.27
4235	NYSE	DGX	Wed, Oct 23, 2013	58.27	58.57	57.91	58.56
4234	NYSE	DGX	Tue, Oct 22, 2013	58.13	58.73	58.02	58.40
4233	NYSE	DGX	Mon, Oct 21, 2013	57.75	58.61	57.75	58.18
4232	NYSE	DGX	Fri, Oct 18, 2013	58.52	58.58	57.81	57.92
4231	NYSE	DGX	Thu, Oct 17, 2013	57.41	60.00	57.36	58.90
4230	NYSE	DGX	Wed, Oct 16, 2013	58.05	58.80	58.05	58.75
4229	NYSE	DGX	Tue, Oct 15, 2013	58.62	58.70	57.88	57.90
4228	NYSE	DGX	Mon, Oct 14, 2013	57.97	58.71	57.73	58.63
4227	NYSE	DGX	Fri, Oct 11, 2013	58.69	58.82	58.12	58.12
4226	NYSE	DGX	Thu, Oct 10, 2013	58.65	59.89	57.45	58.66
4225	NYSE	DGX	Wed, Oct 9, 2013	61.87	62.10	61.46	61.70
4224	NYSE	DGX	Tue, Oct 8, 2013	62.31	62.37	61.44	61.87
4223	NYSE	DGX	Mon, Oct 7, 2013	61.59	62.45	61.47	62.25
4222	NYSE	DGX	Fri, Oct 4, 2013	62.39	62.46	61.78	61.80
4221	NYSE	DGX	Thu, Oct 3, 2013	62.42	62.65	62.17	62.50
4220	NYSE	DGX	Wed, Oct 2, 2013	62.13	62.81	61.95	62.57
4219	NYSE	DGX	Tue, Oct 1, 2013	61.84	62.37	61.65	62.15
4218	NYSE	DGX	Mon, Sep 30, 2013	61.43	61.96	61.31	61.79
4217	NYSE	DGX	Fri, Sep 27, 2013	61.98	62.05	61.47	61.72
4216	NYSE	DGX	Thu, Sep 26, 2013	62.26	62.74	62.21	62.39
4215	NYSE	DGX	Wed, Sep 25, 2013	62.34	62.54	62.10	62.18
4214	NYSE	DGX	Tue, Sep 24, 2013	62.43	62.82	62.16	62.23
4213	NYSE	DGX	Mon, Sep 23, 2013	61.70	62.48	61.64	62.48
4212	NYSE	DGX	Fri, Sep 20, 2013	61.79	62.22	61.66	62.00
4211	NYSE	DGX	Thu, Sep 19, 2013	62.21	62.71	61.73	61.81
4210	NYSE	DGX	Wed, Sep 18, 2013	61.78	62.09	61.33	62.00
4209	NYSE	DGX	Tue, Sep 17, 2013	61.93	62.04	61.73	61.98
4208	NYSE	DGX	Mon, Sep 16, 2013	62.04	62.04	61.71	61.80
4207	NYSE	DGX	Fri, Sep 13, 2013	61.40	61.73	60.88	61.43
4206	NYSE	DGX	Thu, Sep 12, 2013	61.72	61.76	60.86	61.33
4205	NYSE	DGX	Wed, Sep 11, 2013	61.73	61.91	61.32	61.79
4204	NYSE	DGX	Tue, Sep 10, 2013	61.25	61.80	61.20	61.76
4203	NYSE	DGX	Mon, Sep 9, 2013	60.99	61.15	60.48	61.15
4202	NYSE	DGX	Fri, Sep 6, 2013	60.56	61.41	60.38	61.11
4201	NYSE	DGX	Thu, Sep 5, 2013	60.07	60.87	60.00	60.51
4200	NYSE	DGX	Wed, Sep 4, 2013	58.92	59.99	58.82	59.93
4199	NYSE	DGX	Tue, Sep 3, 2013	58.87	59.54	58.81	59.00
4198	NYSE	DGX	Fri, Aug 30, 2013	58.06	58.62	57.98	58.62
4197	NYSE	DGX	Thu, Aug 29, 2013	58.00	58.39	57.73	57.96
4196	NYSE	DGX	Wed, Aug 28, 2013	58.50	58.67	58.05	58.14
4195	NYSE	DGX	Tue, Aug 27, 2013	58.76	58.87	58.45	58.54
4194	NYSE	DGX	Mon, Aug 26, 2013	59.05	59.36	58.97	59.05
4193	NYSE	DGX	Fri, Aug 23, 2013	59.00	59.29	58.81	59.06
4192	NYSE	DGX	Thu, Aug 22, 2013	59.20	59.35	58.65	58.86
4191	NYSE	DGX	Wed, Aug 21, 2013	59.40	59.79	58.94	59.14
4190	NYSE	DGX	Tue, Aug 20, 2013	58.56	58.99	58.27	58.76
4189	NYSE	DGX	Mon, Aug 19, 2013	58.00	58.73	58.00	58.55
4188	NYSE	DGX	Fri, Aug 16, 2013	58.63	58.63	57.98	58.09
4187	NYSE	DGX	Thu, Aug 15, 2013	59.65	59.80	58.67	58.83
4186	NYSE	DGX	Wed, Aug 14, 2013	59.36	60.21	59.36	60.08
4185	NYSE	DGX	Tue, Aug 13, 2013	59.41	59.77	59.20	59.51
4184	NYSE	DGX	Mon, Aug 12, 2013	59.13	59.61	59.07	59.48
4183	NYSE	DGX	Fri, Aug 9, 2013	59.17	59.70	59.17	59.38
4182	NYSE	DGX	Thu, Aug 8, 2013	58.86	59.56	58.81	59.32
4181	NYSE	DGX	Wed, Aug 7, 2013	58.39	58.50	58.00	58.29
4180	NYSE	DGX	Tue, Aug 6, 2013	58.41	58.82	58.25	58.46
4179	NYSE	DGX	Mon, Aug 5, 2013	58.51	58.88	58.38	58.51
4178	NYSE	DGX	Fri, Aug 2, 2013	58.52	58.86	58.39	58.61
4177	NYSE	DGX	Thu, Aug 1, 2013	58.64	58.81	58.22	58.70
4176	NYSE	DGX	Wed, Jul 31, 2013	58.54	58.78	58.11	58.31
4175	NYSE	DGX	Tue, Jul 30, 2013	58.86	58.94	58.27	58.41
4174	NYSE	DGX	Mon, Jul 29, 2013	58.50	58.94	58.45	58.75
4173	NYSE	DGX	Fri, Jul 26, 2013	58.62	58.70	58.36	58.50
4172	NYSE	DGX	Thu, Jul 25, 2013	58.72	59.06	58.30	58.79
4171	NYSE	DGX	Wed, Jul 24, 2013	59.33	59.34	58.70	58.72
4170	NYSE	DGX	Tue, Jul 23, 2013	59.32	59.54	58.91	59.33
4169	NYSE	DGX	Mon, Jul 22, 2013	59.00	59.40	59.00	59.14
4168	NYSE	DGX	Fri, Jul 19, 2013	59.21	59.34	58.95	59.03
4167	NYSE	DGX	Thu, Jul 18, 2013	59.50	59.72	58.65	58.91
4166	NYSE	DGX	Wed, Jul 17, 2013	60.40	60.62	59.46	59.80
4165	NYSE	DGX	Tue, Jul 16, 2013	59.86	60.24	59.86	60.14
4164	NYSE	DGX	Mon, Jul 15, 2013	59.60	60.16	59.57	59.89
4163	NYSE	DGX	Fri, Jul 12, 2013	58.95	59.36	58.60	59.33
4162	NYSE	DGX	Thu, Jul 11, 2013	59.53	59.60	58.72	59.31
4161	NYSE	DGX	Wed, Jul 10, 2013	58.11	59.16	58.11	59.00
4160	NYSE	DGX	Tue, Jul 9, 2013	57.38	59.39	56.81	58.00
4159	NYSE	DGX	Mon, Jul 8, 2013	61.02	61.47	60.77	61.24
4158	NYSE	DGX	Fri, Jul 5, 2013	60.35	60.83	59.93	60.80
4157	NYSE	DGX	Wed, Jul 3, 2013	60.14	60.42	59.84	60.08
4156	NYSE	DGX	Tue, Jul 2, 2013	60.39	60.68	60.07	60.45
4155	NYSE	DGX	Mon, Jul 1, 2013	60.81	61.15	60.42	60.46
4154	NYSE	DGX	Fri, Jun 28, 2013	61.07	61.29	60.12	60.63
4153	NYSE	DGX	Thu, Jun 27, 2013	61.49	61.93	61.30	61.40
4152	NYSE	DGX	Wed, Jun 26, 2013	61.17	61.57	60.59	61.16
4151	NYSE	DGX	Tue, Jun 25, 2013	61.22	61.29	60.36	60.79
4150	NYSE	DGX	Mon, Jun 24, 2013	60.73	61.40	60.21	60.81
4149	NYSE	DGX	Fri, Jun 21, 2013	61.28	62.03	60.93	61.07
4148	NYSE	DGX	Thu, Jun 20, 2013	61.49	61.83	60.75	60.81
4147	NYSE	DGX	Wed, Jun 19, 2013	62.46	62.67	61.86	61.89
4146	NYSE	DGX	Tue, Jun 18, 2013	62.52	62.69	62.17	62.39
4145	NYSE	DGX	Mon, Jun 17, 2013	62.84	63.06	62.36	62.59
4144	NYSE	DGX	Fri, Jun 14, 2013	62.69	63.39	62.50	62.62
4143	NYSE	DGX	Thu, Jun 13, 2013	62.00	62.98	61.71	62.89
4142	NYSE	DGX	Wed, Jun 12, 2013	62.97	63.18	62.00	62.00
4141	NYSE	DGX	Tue, Jun 11, 2013	62.68	63.22	62.38	62.55
4140	NYSE	DGX	Mon, Jun 10, 2013	62.44	63.40	62.44	63.20
4139	NYSE	DGX	Fri, Jun 7, 2013	62.55	63.00	62.06	62.22
4138	NYSE	DGX	Thu, Jun 6, 2013	61.60	62.09	61.27	62.08
4137	NYSE	DGX	Wed, Jun 5, 2013	62.28	62.31	61.03	61.64
4136	NYSE	DGX	Tue, Jun 4, 2013	62.53	62.91	62.11	62.40
4135	NYSE	DGX	Mon, Jun 3, 2013	61.91	62.55	61.52	62.53
4134	NYSE	DGX	Fri, May 31, 2013	62.20	62.85	61.83	61.84
4133	NYSE	DGX	Thu, May 30, 2013	62.51	63.02	62.26	62.42
4132	NYSE	DGX	Wed, May 29, 2013	62.69	62.85	61.86	62.55
4131	NYSE	DGX	Tue, May 28, 2013	63.00	63.30	62.58	62.76
4130	NYSE	DGX	Fri, May 24, 2013	61.64	62.56	61.44	62.50
4129	NYSE	DGX	Thu, May 23, 2013	60.70	62.07	60.69	61.97
4128	NYSE	DGX	Wed, May 22, 2013	61.36	62.24	60.97	61.12
4127	NYSE	DGX	Tue, May 21, 2013	60.94	61.62	60.83	61.39
4126	NYSE	DGX	Mon, May 20, 2013	60.48	61.00	60.35	60.80
4125	NYSE	DGX	Fri, May 17, 2013	59.86	60.79	59.79	60.69
4124	NYSE	DGX	Thu, May 16, 2013	59.74	60.35	59.46	59.88
4123	NYSE	DGX	Wed, May 15, 2013	59.67	60.10	59.26	59.99
4122	NYSE	DGX	Tue, May 14, 2013	59.45	59.88	59.22	59.87
4121	NYSE	DGX	Mon, May 13, 2013	59.56	59.59	58.90	59.42
4120	NYSE	DGX	Fri, May 10, 2013	59.13	59.78	59.05	59.77
4119	NYSE	DGX	Thu, May 9, 2013	59.17	59.41	58.79	59.19
4118	NYSE	DGX	Wed, May 8, 2013	57.68	59.07	57.68	59.06
4117	NYSE	DGX	Tue, May 7, 2013	57.96	58.12	57.74	57.78
4116	NYSE	DGX	Mon, May 6, 2013	57.15	58.21	57.15	57.94
4115	NYSE	DGX	Fri, May 3, 2013	57.54	57.75	57.18	57.21
4114	NYSE	DGX	Thu, May 2, 2013	56.49	57.33	56.42	57.32
4113	NYSE	DGX	Wed, May 1, 2013	56.23	57.38	56.00	56.37
4112	NYSE	DGX	Tue, Apr 30, 2013	56.05	56.44	55.78	56.33
4111	NYSE	DGX	Mon, Apr 29, 2013	56.19	56.50	56.16	56.19
4110	NYSE	DGX	Fri, Apr 26, 2013	55.86	56.54	55.70	56.16
4109	NYSE	DGX	Thu, Apr 25, 2013	56.28	56.52	55.65	55.85
4108	NYSE	DGX	Wed, Apr 24, 2013	56.33	56.50	55.51	56.09
4107	NYSE	DGX	Tue, Apr 23, 2013	56.18	57.24	56.18	56.51
4106	NYSE	DGX	Mon, Apr 22, 2013	55.85	56.18	55.26	55.48
4105	NYSE	DGX	Fri, Apr 19, 2013	55.95	56.71	55.56	55.92
4104	NYSE	DGX	Thu, Apr 18, 2013	57.31	57.54	55.59	55.76
4103	NYSE	DGX	Wed, Apr 17, 2013	58.04	59.24	56.95	57.37
4102	NYSE	DGX	Tue, Apr 16, 2013	58.49	59.23	57.34	58.35
4101	NYSE	DGX	Mon, Apr 15, 2013	59.06	59.55	58.37	58.37
4100	NYSE	DGX	Fri, Apr 12, 2013	59.65	59.66	58.83	59.34
4099	NYSE	DGX	Thu, Apr 11, 2013	58.37	60.00	58.06	59.83
4098	NYSE	DGX	Wed, Apr 10, 2013	56.64	57.36	56.41	57.30
4097	NYSE	DGX	Tue, Apr 9, 2013	56.98	57.03	56.50	56.65
4096	NYSE	DGX	Mon, Apr 8, 2013	56.89	57.03	56.52	57.03
4095	NYSE	DGX	Fri, Apr 5, 2013	57.33	57.33	56.62	57.01
4094	NYSE	DGX	Thu, Apr 4, 2013	57.00	57.92	56.91	57.68
4093	NYSE	DGX	Wed, Apr 3, 2013	57.00	57.51	56.73	56.83
4092	NYSE	DGX	Tue, Apr 2, 2013	56.68	57.58	56.64	56.80
4091	NYSE	DGX	Mon, Apr 1, 2013	56.42	56.49	56.01	56.32
4090	NYSE	DGX	Thu, Mar 28, 2013	56.18	56.65	55.80	56.46
4089	NYSE	DGX	Wed, Mar 27, 2013	56.80	56.84	56.35	56.40
4088	NYSE	DGX	Tue, Mar 26, 2013	56.65	57.50	56.52	57.25
4087	NYSE	DGX	Mon, Mar 25, 2013	56.71	57.03	56.18	56.40
4086	NYSE	DGX	Fri, Mar 22, 2013	56.33	56.60	56.25	56.56
4085	NYSE	DGX	Thu, Mar 21, 2013	56.31	56.63	56.00	56.30
4084	NYSE	DGX	Wed, Mar 20, 2013	56.50	56.85	56.25	56.51
4083	NYSE	DGX	Tue, Mar 19, 2013	55.71	56.62	55.69	56.25
4082	NYSE	DGX	Mon, Mar 18, 2013	55.90	56.02	55.48	55.52
4081	NYSE	DGX	Fri, Mar 15, 2013	56.34	56.62	56.06	56.22
4080	NYSE	DGX	Thu, Mar 14, 2013	56.13	56.73	55.85	56.50
4079	NYSE	DGX	Wed, Mar 13, 2013	56.27	56.36	55.82	55.99
4078	NYSE	DGX	Tue, Mar 12, 2013	56.28	56.84	55.96	56.20
4077	NYSE	DGX	Mon, Mar 11, 2013	55.92	56.52	55.78	56.25
4076	NYSE	DGX	Fri, Mar 8, 2013	55.53	56.03	55.40	55.94
4075	NYSE	DGX	Thu, Mar 7, 2013	56.26	56.46	55.33	55.42
4074	NYSE	DGX	Wed, Mar 6, 2013	56.40	56.96	56.31	56.34
4073	NYSE	DGX	Tue, Mar 5, 2013	56.15	56.72	55.97	56.41
4072	NYSE	DGX	Mon, Mar 4, 2013	55.99	56.20	55.74	55.99
4071	NYSE	DGX	Fri, Mar 1, 2013	55.99	56.29	55.50	56.13
4070	NYSE	DGX	Thu, Feb 28, 2013	56.25	56.66	56.16	56.17
4069	NYSE	DGX	Wed, Feb 27, 2013	55.71	56.34	55.71	56.17
4068	NYSE	DGX	Tue, Feb 26, 2013	55.92	56.03	55.16	55.80
4067	NYSE	DGX	Mon, Feb 25, 2013	56.16	56.60	55.64	55.64
4066	NYSE	DGX	Fri, Feb 22, 2013	56.38	56.52	55.69	55.75
4065	NYSE	DGX	Thu, Feb 21, 2013	56.76	56.84	56.00	56.13
4064	NYSE	DGX	Wed, Feb 20, 2013	57.49	57.61	56.83	56.84
4063	NYSE	DGX	Tue, Feb 19, 2013	57.25	57.85	57.13	57.54
4062	NYSE	DGX	Fri, Feb 15, 2013	56.64	57.41	56.53	57.32
4061	NYSE	DGX	Thu, Feb 14, 2013	56.78	56.95	56.47	56.53
4060	NYSE	DGX	Wed, Feb 13, 2013	56.89	57.30	56.68	56.97
4059	NYSE	DGX	Tue, Feb 12, 2013	57.86	57.91	56.73	56.88
4058	NYSE	DGX	Mon, Feb 11, 2013	58.59	58.73	57.92	57.93
4057	NYSE	DGX	Fri, Feb 8, 2013	58.64	58.75	58.15	58.50
4056	NYSE	DGX	Thu, Feb 7, 2013	58.25	58.87	58.20	58.69
4055	NYSE	DGX	Wed, Feb 6, 2013	57.53	58.16	57.53	58.14
4054	NYSE	DGX	Tue, Feb 5, 2013	57.86	58.18	57.56	57.87
4053	NYSE	DGX	Mon, Feb 4, 2013	57.97	58.43	57.61	57.70
4052	NYSE	DGX	Fri, Feb 1, 2013	58.40	58.47	57.57	58.11
4051	NYSE	DGX	Thu, Jan 31, 2013	58.40	58.45	57.84	57.95
4050	NYSE	DGX	Wed, Jan 30, 2013	58.25	58.57	57.98	58.35
4049	NYSE	DGX	Tue, Jan 29, 2013	57.71	58.26	57.03	58.25
4048	NYSE	DGX	Mon, Jan 28, 2013	58.12	58.38	57.70	58.24
4047	NYSE	DGX	Fri, Jan 25, 2013	58.45	58.57	57.70	57.94
4046	NYSE	DGX	Thu, Jan 24, 2013	58.36	59.35	58.32	58.45
4045	NYSE	DGX	Wed, Jan 23, 2013	57.96	58.94	57.36	58.41
4044	NYSE	DGX	Tue, Jan 22, 2013	61.24	61.95	61.03	61.83
4043	NYSE	DGX	Fri, Jan 18, 2013	60.63	61.40	60.43	61.40
4042	NYSE	DGX	Thu, Jan 17, 2013	60.00	60.57	59.95	60.55
4041	NYSE	DGX	Wed, Jan 16, 2013	59.65	59.98	59.36	59.93
4040	NYSE	DGX	Tue, Jan 15, 2013	59.55	59.90	59.10	59.86
4039	NYSE	DGX	Mon, Jan 14, 2013	59.46	59.81	59.19	59.66
4038	NYSE	DGX	Fri, Jan 11, 2013	59.47	59.70	59.02	59.41
4037	NYSE	DGX	Thu, Jan 10, 2013	58.90	59.71	58.75	59.58
4036	NYSE	DGX	Wed, Jan 9, 2013	57.59	58.87	57.59	58.76
4035	NYSE	DGX	Tue, Jan 8, 2013	57.83	57.89	57.11	57.68
4034	NYSE	DGX	Mon, Jan 7, 2013	58.04	58.04	57.43	57.79
4033	NYSE	DGX	Fri, Jan 4, 2013	58.54	58.67	57.95	58.00
4032	NYSE	DGX	Thu, Jan 3, 2013	58.61	59.15	58.09	58.37
4031	NYSE	DGX	Wed, Jan 2, 2013	58.67	59.20	58.17	58.66
4030	NYSE	DGX	Mon, Dec 31, 2012	57.68	58.27	57.22	58.27
4029	NYSE	DGX	Fri, Dec 28, 2012	58.64	58.68	57.71	57.72
4028	NYSE	DGX	Thu, Dec 27, 2012	58.55	59.00	58.44	58.83
4027	NYSE	DGX	Wed, Dec 26, 2012	59.07	59.15	58.33	58.60
4026	NYSE	DGX	Mon, Dec 24, 2012	59.40	59.40	58.84	59.00
4025	NYSE	DGX	Fri, Dec 21, 2012	59.68	59.78	59.40	59.42
4024	NYSE	DGX	Thu, Dec 20, 2012	60.33	60.33	59.81	60.05
4023	NYSE	DGX	Wed, Dec 19, 2012	60.53	60.68	60.01	60.18
4022	NYSE	DGX	Tue, Dec 18, 2012	59.68	60.83	59.49	60.56
4021	NYSE	DGX	Mon, Dec 17, 2012	59.35	59.70	59.07	59.46
4020	NYSE	DGX	Fri, Dec 14, 2012	58.71	59.76	58.50	59.17
4019	NYSE	DGX	Thu, Dec 13, 2012	58.84	59.07	58.55	58.73
4018	NYSE	DGX	Wed, Dec 12, 2012	58.46	59.44	58.35	58.89
4017	NYSE	DGX	Tue, Dec 11, 2012	58.02	58.65	57.98	58.54
4016	NYSE	DGX	Mon, Dec 10, 2012	58.15	58.26	57.96	58.04
4015	NYSE	DGX	Fri, Dec 7, 2012	58.44	58.44	57.92	58.26
4014	NYSE	DGX	Thu, Dec 6, 2012	58.11	58.36	57.93	58.29
4013	NYSE	DGX	Wed, Dec 5, 2012	57.91	58.41	57.50	58.09
4012	NYSE	DGX	Tue, Dec 4, 2012	57.68	57.98	57.45	57.85
4011	NYSE	DGX	Mon, Dec 3, 2012	57.92	58.32	57.72	57.74
4010	NYSE	DGX	Fri, Nov 30, 2012	58.01	58.22	57.46	57.78
4009	NYSE	DGX	Thu, Nov 29, 2012	57.68	58.51	57.47	58.11
4008	NYSE	DGX	Wed, Nov 28, 2012	56.95	57.51	56.72	57.41
4007	NYSE	DGX	Tue, Nov 27, 2012	57.02	57.50	56.86	57.12
4006	NYSE	DGX	Mon, Nov 26, 2012	57.65	57.87	56.59	57.24
4005	NYSE	DGX	Fri, Nov 23, 2012	57.43	58.00	57.29	57.98
4004	NYSE	DGX	Wed, Nov 21, 2012	57.25	57.55	56.88	57.23
4003	NYSE	DGX	Tue, Nov 20, 2012	57.71	57.78	56.85	57.34
4002	NYSE	DGX	Mon, Nov 19, 2012	57.99	58.24	57.69	57.89
4001	NYSE	DGX	Fri, Nov 16, 2012	56.77	57.95	56.60	57.80
4000	NYSE	DGX	Thu, Nov 15, 2012	56.37	56.64	55.98	56.50
3999	NYSE	DGX	Wed, Nov 14, 2012	56.69	57.02	56.17	56.31
3998	NYSE	DGX	Tue, Nov 13, 2012	57.11	57.35	56.66	56.67
3997	NYSE	DGX	Mon, Nov 12, 2012	57.32	57.80	57.04	57.21
3996	NYSE	DGX	Fri, Nov 9, 2012	57.29	58.05	57.01	57.17
3995	NYSE	DGX	Thu, Nov 8, 2012	58.01	58.32	57.32	57.33
3994	NYSE	DGX	Wed, Nov 7, 2012	58.72	59.19	57.96	58.06
3993	NYSE	DGX	Tue, Nov 6, 2012	58.39	59.15	58.06	58.93
3992	NYSE	DGX	Mon, Nov 5, 2012	57.54	58.49	57.47	58.42
3991	NYSE	DGX	Fri, Nov 2, 2012	58.60	58.67	57.93	57.94
3990	NYSE	DGX	Thu, Nov 1, 2012	57.73	58.46	57.61	58.44
3989	NYSE	DGX	Wed, Oct 31, 2012	58.53	58.64	57.47	57.72
3988	NYSE	DGX	Fri, Oct 26, 2012	58.61	58.76	57.95	58.33
3987	NYSE	DGX	Thu, Oct 25, 2012	58.69	58.79	58.15	58.60
3986	NYSE	DGX	Wed, Oct 24, 2012	58.55	58.85	58.33	58.43
3985	NYSE	DGX	Tue, Oct 23, 2012	58.96	58.96	58.28	58.33
3984	NYSE	DGX	Mon, Oct 22, 2012	59.05	59.54	58.72	59.40
3983	NYSE	DGX	Fri, Oct 19, 2012	60.37	60.38	59.11	59.17
3982	NYSE	DGX	Thu, Oct 18, 2012	59.56	61.03	59.05	60.54
3981	NYSE	DGX	Wed, Oct 17, 2012	61.78	62.01	59.75	59.75
3980	NYSE	DGX	Tue, Oct 16, 2012	63.86	64.07	62.94	63.37
3979	NYSE	DGX	Mon, Oct 15, 2012	63.41	64.00	63.26	63.95
3978	NYSE	DGX	Fri, Oct 12, 2012	64.41	64.43	63.30	63.39
3977	NYSE	DGX	Thu, Oct 11, 2012	63.78	64.76	63.67	64.24
3976	NYSE	DGX	Wed, Oct 10, 2012	63.70	63.86	63.20	63.41
3975	NYSE	DGX	Tue, Oct 9, 2012	64.47	64.73	63.39	63.58
3974	NYSE	DGX	Mon, Oct 8, 2012	64.24	64.87	64.02	64.68
3973	NYSE	DGX	Fri, Oct 5, 2012	64.26	64.56	63.98	64.17
3972	NYSE	DGX	Thu, Oct 4, 2012	64.02	64.16	63.37	64.07
3971	NYSE	DGX	Wed, Oct 3, 2012	63.75	64.09	63.44	64.00
3970	NYSE	DGX	Tue, Oct 2, 2012	63.65	63.86	63.01	63.62
3969	NYSE	DGX	Mon, Oct 1, 2012	63.55	63.78	63.06	63.39
3968	NYSE	DGX	Fri, Sep 28, 2012	63.27	63.54	62.83	63.43
3967	NYSE	DGX	Thu, Sep 27, 2012	62.55	63.78	62.47	63.51
3966	NYSE	DGX	Wed, Sep 26, 2012	63.01	63.17	62.46	62.52
3965	NYSE	DGX	Tue, Sep 25, 2012	62.94	63.41	62.86	63.07
3964	NYSE	DGX	Mon, Sep 24, 2012	62.87	63.06	62.34	62.90
3963	NYSE	DGX	Fri, Sep 21, 2012	62.68	63.25	62.65	63.00
3962	NYSE	DGX	Thu, Sep 20, 2012	62.29	62.73	62.03	62.57
3961	NYSE	DGX	Wed, Sep 19, 2012	62.30	62.58	61.88	62.47
3960	NYSE	DGX	Tue, Sep 18, 2012	61.95	62.76	61.76	62.19
3959	NYSE	DGX	Mon, Sep 17, 2012	61.58	62.09	61.30	61.88
3958	NYSE	DGX	Fri, Sep 14, 2012	61.81	61.81	61.11	61.54
3957	NYSE	DGX	Thu, Sep 13, 2012	61.36	62.30	61.12	62.19
3956	NYSE	DGX	Wed, Sep 12, 2012	61.78	61.91	61.14	61.35
3955	NYSE	DGX	Tue, Sep 11, 2012	61.69	62.00	61.53	61.77
3954	NYSE	DGX	Mon, Sep 10, 2012	61.96	62.02	61.55	61.57
3953	NYSE	DGX	Fri, Sep 7, 2012	62.42	62.50	61.78	61.98
3952	NYSE	DGX	Thu, Sep 6, 2012	61.47	62.69	61.41	62.47
3951	NYSE	DGX	Wed, Sep 5, 2012	60.83	61.44	60.69	61.14
3950	NYSE	DGX	Tue, Sep 4, 2012	60.31	60.95	60.05	60.80
3949	NYSE	DGX	Fri, Aug 31, 2012	60.35	60.67	60.06	60.47
3948	NYSE	DGX	Thu, Aug 30, 2012	60.42	60.59	59.71	60.14
3947	NYSE	DGX	Wed, Aug 29, 2012	60.54	61.07	60.32	60.83
3946	NYSE	DGX	Tue, Aug 28, 2012	60.30	60.73	60.10	60.54
3945	NYSE	DGX	Mon, Aug 27, 2012	60.75	61.03	60.30	60.68
3944	NYSE	DGX	Fri, Aug 24, 2012	59.60	60.60	59.60	60.50
3943	NYSE	DGX	Thu, Aug 23, 2012	60.11	60.16	59.38	59.67
3942	NYSE	DGX	Wed, Aug 22, 2012	60.59	60.78	59.77	60.10
3941	NYSE	DGX	Tue, Aug 21, 2012	60.78	61.11	60.58	60.60
3940	NYSE	DGX	Mon, Aug 20, 2012	59.93	61.24	59.93	60.80
3939	NYSE	DGX	Fri, Aug 17, 2012	60.18	60.20	59.60	60.02
3938	NYSE	DGX	Thu, Aug 16, 2012	59.15	60.00	59.06	60.00
3937	NYSE	DGX	Wed, Aug 15, 2012	59.41	59.62	59.11	59.27
3936	NYSE	DGX	Tue, Aug 14, 2012	59.79	59.98	59.20	59.37
3935	NYSE	DGX	Mon, Aug 13, 2012	59.48	59.76	59.44	59.68
3934	NYSE	DGX	Fri, Aug 10, 2012	59.58	59.70	59.05	59.47
3933	NYSE	DGX	Thu, Aug 9, 2012	60.13	60.48	59.65	59.78
3932	NYSE	DGX	Wed, Aug 8, 2012	59.69	60.28	59.53	60.17
3931	NYSE	DGX	Tue, Aug 7, 2012	59.00	59.75	59.00	59.40
3930	NYSE	DGX	Mon, Aug 6, 2012	59.24	59.55	58.87	58.91
3929	NYSE	DGX	Fri, Aug 3, 2012	58.86	59.64	58.72	59.26
3928	NYSE	DGX	Thu, Aug 2, 2012	58.15	58.40	57.57	58.19
3927	NYSE	DGX	Wed, Aug 1, 2012	59.52	59.83	58.25	58.26
3926	NYSE	DGX	Tue, Jul 31, 2012	58.82	59.25	58.40	58.43
3925	NYSE	DGX	Mon, Jul 30, 2012	58.66	58.97	58.31	58.79
3924	NYSE	DGX	Fri, Jul 27, 2012	58.35	58.89	57.95	58.78
3923	NYSE	DGX	Thu, Jul 26, 2012	58.30	58.34	57.83	58.25
3922	NYSE	DGX	Wed, Jul 25, 2012	57.36	57.81	57.10	57.66
3921	NYSE	DGX	Tue, Jul 24, 2012	57.51	57.97	56.84	57.26
3920	NYSE	DGX	Mon, Jul 23, 2012	58.20	58.65	57.12	57.50
3919	NYSE	DGX	Fri, Jul 20, 2012	60.75	60.84	58.54	58.76
3918	NYSE	DGX	Thu, Jul 19, 2012	60.36	61.39	59.59	61.04
3917	NYSE	DGX	Wed, Jul 18, 2012	62.67	63.21	62.63	63.06
3916	NYSE	DGX	Tue, Jul 17, 2012	63.49	63.68	62.60	63.02
3915	NYSE	DGX	Mon, Jul 16, 2012	63.00	63.64	62.88	63.46
3914	NYSE	DGX	Fri, Jul 13, 2012	63.01	63.07	62.56	63.00
3913	NYSE	DGX	Thu, Jul 12, 2012	60.85	63.98	60.79	63.09
3912	NYSE	DGX	Wed, Jul 11, 2012	60.60	60.85	60.43	60.78
3911	NYSE	DGX	Tue, Jul 10, 2012	60.54	60.75	60.30	60.65
3910	NYSE	DGX	Mon, Jul 9, 2012	59.62	60.35	59.60	60.28
3909	NYSE	DGX	Fri, Jul 6, 2012	59.81	59.98	59.48	59.62
3908	NYSE	DGX	Thu, Jul 5, 2012	59.79	60.30	59.62	60.11
3907	NYSE	DGX	Tue, Jul 3, 2012	60.30	60.55	59.80	59.92
3906	NYSE	DGX	Mon, Jul 2, 2012	60.10	60.55	59.88	60.40
3905	NYSE	DGX	Fri, Jun 29, 2012	59.81	60.19	59.35	59.90
3904	NYSE	DGX	Thu, Jun 28, 2012	57.46	59.48	57.12	59.25
3903	NYSE	DGX	Wed, Jun 27, 2012	56.76	57.98	56.76	57.65
3902	NYSE	DGX	Tue, Jun 26, 2012	57.00	57.21	56.69	57.07
3901	NYSE	DGX	Mon, Jun 25, 2012	57.06	57.51	56.77	56.90
3900	NYSE	DGX	Fri, Jun 22, 2012	57.18	57.87	57.04	57.59
3899	NYSE	DGX	Thu, Jun 21, 2012	57.82	58.12	56.72	56.76
3898	NYSE	DGX	Wed, Jun 20, 2012	58.10	58.23	57.41	57.83
3897	NYSE	DGX	Tue, Jun 19, 2012	57.23	58.04	57.23	57.99
3896	NYSE	DGX	Mon, Jun 18, 2012	56.72	57.22	56.50	57.15
3895	NYSE	DGX	Fri, Jun 15, 2012	56.19	56.95	55.95	56.84
3894	NYSE	DGX	Thu, Jun 14, 2012	55.83	56.53	55.66	56.16
3893	NYSE	DGX	Wed, Jun 13, 2012	55.34	56.14	55.20	55.66
3892	NYSE	DGX	Tue, Jun 12, 2012	55.31	55.55	54.88	55.40
3891	NYSE	DGX	Mon, Jun 11, 2012	55.70	55.78	55.12	55.15
3890	NYSE	DGX	Fri, Jun 8, 2012	54.58	55.51	54.55	55.43
3889	NYSE	DGX	Thu, Jun 7, 2012	55.06	55.31	54.54	54.62
3888	NYSE	DGX	Wed, Jun 6, 2012	54.31	54.64	53.25	54.64
3887	NYSE	DGX	Tue, Jun 5, 2012	54.93	55.09	54.42	54.67
3886	NYSE	DGX	Mon, Jun 4, 2012	54.96	55.34	54.66	55.20
3885	NYSE	DGX	Fri, Jun 1, 2012	56.32	56.32	54.95	55.10
3884	NYSE	DGX	Thu, May 31, 2012	57.65	57.72	56.69	56.90
3883	NYSE	DGX	Wed, May 30, 2012	58.23	58.27	57.33	57.79
3882	NYSE	DGX	Tue, May 29, 2012	58.39	58.81	58.11	58.74
3881	NYSE	DGX	Fri, May 25, 2012	57.47	58.03	57.42	58.00
3880	NYSE	DGX	Thu, May 24, 2012	57.16	57.70	56.88	57.41
3879	NYSE	DGX	Wed, May 23, 2012	57.21	57.44	56.77	57.11
3878	NYSE	DGX	Tue, May 22, 2012	57.40	57.77	57.22	57.45
3877	NYSE	DGX	Mon, May 21, 2012	56.37	57.38	56.28	57.33
3876	NYSE	DGX	Fri, May 18, 2012	56.81	56.98	56.21	56.38
3875	NYSE	DGX	Thu, May 17, 2012	57.34	57.46	56.57	56.75
3874	NYSE	DGX	Wed, May 16, 2012	57.25	57.47	56.89	57.24
3873	NYSE	DGX	Tue, May 15, 2012	56.51	57.48	56.51	56.99
3872	NYSE	DGX	Mon, May 14, 2012	56.67	56.83	56.00	56.59
3871	NYSE	DGX	Fri, May 11, 2012	57.35	57.97	57.16	57.21
3870	NYSE	DGX	Thu, May 10, 2012	57.74	58.17	57.40	57.58
3869	NYSE	DGX	Wed, May 9, 2012	57.13	57.55	56.78	57.17
3868	NYSE	DGX	Tue, May 8, 2012	56.83	57.65	56.52	57.58
3867	NYSE	DGX	Mon, May 7, 2012	57.04	57.36	56.95	57.15
3866	NYSE	DGX	Fri, May 4, 2012	57.63	57.82	57.14	57.14
3865	NYSE	DGX	Thu, May 3, 2012	58.33	58.46	57.76	57.92
3864	NYSE	DGX	Wed, May 2, 2012	58.47	58.81	58.21	58.43
3863	NYSE	DGX	Tue, May 1, 2012	57.50	58.85	57.50	58.78
3862	NYSE	DGX	Mon, Apr 30, 2012	57.50	57.76	57.26	57.69
3861	NYSE	DGX	Fri, Apr 27, 2012	58.06	58.20	57.53	57.53
3860	NYSE	DGX	Thu, Apr 26, 2012	57.82	58.09	57.49	57.80
3859	NYSE	DGX	Wed, Apr 25, 2012	58.27	58.39	57.86	57.97
3858	NYSE	DGX	Tue, Apr 24, 2012	57.61	58.68	57.19	57.97
3857	NYSE	DGX	Mon, Apr 23, 2012	58.15	58.29	57.55	57.55
3856	NYSE	DGX	Fri, Apr 20, 2012	58.90	59.17	58.43	58.54
3855	NYSE	DGX	Thu, Apr 19, 2012	59.28	59.70	58.48	58.82
3854	NYSE	DGX	Wed, Apr 18, 2012	60.79	61.00	58.46	59.20
3853	NYSE	DGX	Tue, Apr 17, 2012	58.76	60.58	58.75	60.29
3852	NYSE	DGX	Mon, Apr 16, 2012	58.14	58.67	57.82	58.43
3851	NYSE	DGX	Fri, Apr 13, 2012	58.64	58.92	57.93	57.98
3850	NYSE	DGX	Thu, Apr 12, 2012	59.68	59.70	58.63	58.83
3849	NYSE	DGX	Wed, Apr 11, 2012	59.27	59.96	59.23	59.57
3848	NYSE	DGX	Tue, Apr 10, 2012	59.58	59.87	58.50	58.80
3847	NYSE	DGX	Mon, Apr 9, 2012	60.43	60.43	59.61	59.63
3846	NYSE	DGX	Thu, Apr 5, 2012	60.91	61.23	60.75	61.17
3845	NYSE	DGX	Wed, Apr 4, 2012	61.41	61.52	61.00	61.08
3844	NYSE	DGX	Tue, Apr 3, 2012	62.01	62.01	61.41	61.78
3843	NYSE	DGX	Mon, Apr 2, 2012	61.13	62.32	60.91	62.00
3842	NYSE	DGX	Fri, Mar 30, 2012	61.15	61.49	60.59	61.15
3841	NYSE	DGX	Thu, Mar 29, 2012	59.87	61.35	59.78	61.32
3840	NYSE	DGX	Wed, Mar 28, 2012	60.58	60.96	60.11	60.45
3839	NYSE	DGX	Tue, Mar 27, 2012	60.75	60.93	60.24	60.62
3838	NYSE	DGX	Mon, Mar 26, 2012	59.38	60.67	59.19	60.66
3837	NYSE	DGX	Fri, Mar 23, 2012	60.13	60.18	58.25	59.17
3836	NYSE	DGX	Thu, Mar 22, 2012	59.89	60.44	59.64	59.95
3835	NYSE	DGX	Wed, Mar 21, 2012	59.83	60.35	59.67	60.11
3834	NYSE	DGX	Tue, Mar 20, 2012	59.84	60.01	59.61	59.75
3833	NYSE	DGX	Mon, Mar 19, 2012	59.60	60.23	59.57	60.08
3832	NYSE	DGX	Fri, Mar 16, 2012	59.90	60.12	59.59	59.81
3831	NYSE	DGX	Thu, Mar 15, 2012	59.48	59.96	59.34	59.92
3830	NYSE	DGX	Wed, Mar 14, 2012	58.75	59.42	58.50	59.27
3829	NYSE	DGX	Tue, Mar 13, 2012	58.48	58.78	58.08	58.75
3828	NYSE	DGX	Mon, Mar 12, 2012	58.93	58.93	58.06	58.23
3827	NYSE	DGX	Fri, Mar 9, 2012	58.32	59.14	58.32	58.88
3826	NYSE	DGX	Thu, Mar 8, 2012	58.04	58.56	57.93	58.22
3825	NYSE	DGX	Wed, Mar 7, 2012	57.08	57.79	56.98	57.69
3824	NYSE	DGX	Tue, Mar 6, 2012	57.26	57.73	56.90	57.04
3823	NYSE	DGX	Mon, Mar 5, 2012	57.66	58.15	57.41	57.74
3822	NYSE	DGX	Fri, Mar 2, 2012	57.84	58.23	57.50	57.99
3821	NYSE	DGX	Thu, Mar 1, 2012	58.05	58.26	57.13	57.93
3820	NYSE	DGX	Wed, Feb 29, 2012	58.45	58.56	57.92	58.05
3819	NYSE	DGX	Tue, Feb 28, 2012	58.11	58.69	57.93	58.51
3818	NYSE	DGX	Mon, Feb 27, 2012	57.11	58.18	57.03	58.00
3817	NYSE	DGX	Fri, Feb 24, 2012	57.22	57.45	56.79	57.24
3816	NYSE	DGX	Thu, Feb 23, 2012	57.21	57.56	57.03	57.24
3815	NYSE	DGX	Wed, Feb 22, 2012	57.30	57.66	57.12	57.24
3814	NYSE	DGX	Tue, Feb 21, 2012	57.28	57.61	57.25	57.60
3813	NYSE	DGX	Fri, Feb 17, 2012	57.76	57.81	57.15	57.29
3812	NYSE	DGX	Thu, Feb 16, 2012	56.76	57.59	56.56	57.53
3811	NYSE	DGX	Wed, Feb 15, 2012	57.23	57.29	56.31	56.75
3810	NYSE	DGX	Tue, Feb 14, 2012	57.38	57.60	57.08	57.49
3809	NYSE	DGX	Mon, Feb 13, 2012	57.67	57.99	57.41	57.67
3808	NYSE	DGX	Fri, Feb 10, 2012	57.50	57.57	56.66	57.54
3807	NYSE	DGX	Thu, Feb 9, 2012	58.10	58.15	57.42	57.71
3806	NYSE	DGX	Wed, Feb 8, 2012	58.30	58.54	57.97	58.14
3805	NYSE	DGX	Tue, Feb 7, 2012	57.89	58.40	57.78	58.30
3804	NYSE	DGX	Mon, Feb 6, 2012	58.36	58.50	57.63	57.93
3803	NYSE	DGX	Fri, Feb 3, 2012	58.36	58.73	58.21	58.64
3802	NYSE	DGX	Thu, Feb 2, 2012	58.18	58.18	57.55	57.94
3801	NYSE	DGX	Wed, Feb 1, 2012	58.36	58.66	57.64	58.12
3800	NYSE	DGX	Tue, Jan 31, 2012	58.50	58.75	57.68	58.08
3799	NYSE	DGX	Mon, Jan 30, 2012	58.56	58.86	57.86	58.30
3798	NYSE	DGX	Fri, Jan 27, 2012	58.81	59.15	58.62	59.00
3797	NYSE	DGX	Thu, Jan 26, 2012	59.60	59.76	58.54	58.99
3796	NYSE	DGX	Wed, Jan 25, 2012	60.13	61.47	59.14	60.55
3795	NYSE	DGX	Tue, Jan 24, 2012	58.82	60.80	58.01	60.73
3794	NYSE	DGX	Mon, Jan 23, 2012	57.14	57.14	56.34	56.50
3793	NYSE	DGX	Fri, Jan 20, 2012	57.53	57.70	56.91	57.14
3792	NYSE	DGX	Thu, Jan 19, 2012	56.45	57.80	55.37	57.67
3791	NYSE	DGX	Wed, Jan 18, 2012	57.23	57.65	56.93	57.28
3790	NYSE	DGX	Tue, Jan 17, 2012	57.50	57.95	57.15	57.27
3789	NYSE	DGX	Fri, Jan 13, 2012	56.92	56.99	56.36	56.81
3788	NYSE	DGX	Thu, Jan 12, 2012	57.42	57.46	56.70	57.15
3787	NYSE	DGX	Wed, Jan 11, 2012	57.41	57.53	57.07	57.14
3786	NYSE	DGX	Tue, Jan 10, 2012	58.46	58.68	57.23	57.45
3785	NYSE	DGX	Mon, Jan 9, 2012	58.07	58.30	57.82	58.03
3784	NYSE	DGX	Fri, Jan 6, 2012	57.55	58.28	57.11	58.01
3783	NYSE	DGX	Thu, Jan 5, 2012	57.27	57.55	56.93	57.48
3782	NYSE	DGX	Wed, Jan 4, 2012	57.77	57.97	57.14	57.65
3781	NYSE	DGX	Tue, Jan 3, 2012	58.89	58.99	57.75	57.79
3780	NYSE	DGX	Fri, Dec 30, 2011	58.06	58.40	57.92	58.06
3779	NYSE	DGX	Thu, Dec 29, 2011	58.00	58.33	57.74	58.21
3778	NYSE	DGX	Wed, Dec 28, 2011	59.22	59.22	57.80	57.89
3777	NYSE	DGX	Tue, Dec 27, 2011	58.85	59.39	58.80	59.18
3776	NYSE	DGX	Fri, Dec 23, 2011	59.28	59.28	58.82	58.97
3775	NYSE	DGX	Thu, Dec 22, 2011	58.09	59.30	57.93	59.14
3774	NYSE	DGX	Wed, Dec 21, 2011	57.50	58.31	57.46	58.13
3773	NYSE	DGX	Tue, Dec 20, 2011	56.48	57.77	56.42	57.59
3772	NYSE	DGX	Mon, Dec 19, 2011	56.48	57.00	55.49	55.64
3771	NYSE	DGX	Fri, Dec 16, 2011	56.56	56.91	55.80	56.24
3770	NYSE	DGX	Thu, Dec 15, 2011	56.05	56.71	55.77	56.18
3769	NYSE	DGX	Wed, Dec 14, 2011	55.51	56.50	55.47	55.67
3768	NYSE	DGX	Tue, Dec 13, 2011	56.07	56.77	55.35	55.60
3767	NYSE	DGX	Mon, Dec 12, 2011	56.84	56.87	55.72	55.93
3766	NYSE	DGX	Fri, Dec 9, 2011	56.57	57.38	56.48	57.16
3765	NYSE	DGX	Thu, Dec 8, 2011	57.30	57.81	56.39	56.49
3764	NYSE	DGX	Wed, Dec 7, 2011	57.50	58.05	56.77	57.75
3763	NYSE	DGX	Tue, Dec 6, 2011	57.89	58.13	57.35	57.70
3762	NYSE	DGX	Mon, Dec 5, 2011	59.25	59.37	57.30	57.67
3761	NYSE	DGX	Fri, Dec 2, 2011	58.15	59.44	58.12	58.60
3760	NYSE	DGX	Thu, Dec 1, 2011	58.42	58.98	57.69	57.77
3759	NYSE	DGX	Wed, Nov 30, 2011	57.69	58.68	57.42	58.66
3758	NYSE	DGX	Tue, Nov 29, 2011	55.95	56.88	55.93	56.51
3757	NYSE	DGX	Mon, Nov 28, 2011	55.31	56.09	54.77	56.09
3756	NYSE	DGX	Fri, Nov 25, 2011	55.06	55.33	54.42	54.43
3755	NYSE	DGX	Wed, Nov 23, 2011	55.54	55.74	54.95	55.24
3754	NYSE	DGX	Tue, Nov 22, 2011	54.44	56.23	54.14	55.81
3753	NYSE	DGX	Mon, Nov 21, 2011	54.35	54.83	54.19	54.62
3752	NYSE	DGX	Fri, Nov 18, 2011	55.20	55.35	54.57	55.14
3751	NYSE	DGX	Thu, Nov 17, 2011	55.31	55.54	54.25	55.06
3750	NYSE	DGX	Wed, Nov 16, 2011	55.97	56.35	55.25	55.30
3749	NYSE	DGX	Tue, Nov 15, 2011	57.33	57.47	56.61	56.70
3748	NYSE	DGX	Mon, Nov 14, 2011	57.00	57.63	56.74	57.39
3747	NYSE	DGX	Fri, Nov 11, 2011	57.50	57.99	57.40	57.54
3746	NYSE	DGX	Thu, Nov 10, 2011	56.03	57.60	55.94	57.24
3745	NYSE	DGX	Wed, Nov 9, 2011	56.38	56.51	55.18	55.64
3744	NYSE	DGX	Tue, Nov 8, 2011	57.10	57.80	56.79	57.56
3743	NYSE	DGX	Mon, Nov 7, 2011	56.64	57.13	56.01	56.83
3742	NYSE	DGX	Fri, Nov 4, 2011	55.08	55.89	54.55	55.82
3741	NYSE	DGX	Thu, Nov 3, 2011	56.00	56.31	55.42	55.59
3740	NYSE	DGX	Wed, Nov 2, 2011	55.45	55.70	54.89	55.61
3739	NYSE	DGX	Tue, Nov 1, 2011	55.07	55.61	54.37	54.73
3738	NYSE	DGX	Mon, Oct 31, 2011	56.80	57.15	55.80	55.80
3737	NYSE	DGX	Fri, Oct 28, 2011	56.45	57.78	55.95	57.61
3736	NYSE	DGX	Thu, Oct 27, 2011	57.08	57.10	55.71	56.55
3735	NYSE	DGX	Wed, Oct 26, 2011	56.34	56.81	55.44	56.07
3734	NYSE	DGX	Tue, Oct 25, 2011	55.51	58.75	55.35	56.50
3733	NYSE	DGX	Mon, Oct 24, 2011	50.12	51.19	49.60	50.98
3732	NYSE	DGX	Fri, Oct 21, 2011	49.35	49.93	49.13	49.89
3731	NYSE	DGX	Thu, Oct 20, 2011	49.16	49.29	48.03	48.80
3730	NYSE	DGX	Wed, Oct 19, 2011	49.75	50.11	49.05	49.11
3729	NYSE	DGX	Tue, Oct 18, 2011	48.05	49.96	48.00	49.70
3728	NYSE	DGX	Mon, Oct 17, 2011	48.44	48.56	48.02	48.12
3727	NYSE	DGX	Fri, Oct 14, 2011	48.33	48.58	47.87	48.52
3726	NYSE	DGX	Thu, Oct 13, 2011	48.09	48.11	47.24	47.93
3725	NYSE	DGX	Wed, Oct 12, 2011	48.17	48.85	47.96	48.37
3724	NYSE	DGX	Tue, Oct 11, 2011	47.16	48.44	46.70	47.97
3723	NYSE	DGX	Mon, Oct 10, 2011	47.17	47.80	46.88	47.79
3722	NYSE	DGX	Fri, Oct 7, 2011	47.24	47.48	46.34	47.03
3721	NYSE	DGX	Thu, Oct 6, 2011	46.71	47.43	46.36	46.94
3720	NYSE	DGX	Wed, Oct 5, 2011	47.54	47.93	46.32	46.62
3719	NYSE	DGX	Tue, Oct 4, 2011	45.84	47.41	45.13	47.38
3718	NYSE	DGX	Mon, Oct 3, 2011	49.28	49.30	46.03	46.29
3717	NYSE	DGX	Fri, Sep 30, 2011	49.96	50.84	49.36	49.36
3716	NYSE	DGX	Thu, Sep 29, 2011	50.49	50.72	49.75	50.71
3715	NYSE	DGX	Wed, Sep 28, 2011	50.58	50.61	49.71	49.85
3714	NYSE	DGX	Tue, Sep 27, 2011	50.22	51.02	49.77	50.36
3713	NYSE	DGX	Mon, Sep 26, 2011	48.24	49.72	48.11	49.65
3712	NYSE	DGX	Fri, Sep 23, 2011	46.75	48.14	46.75	48.05
3711	NYSE	DGX	Thu, Sep 22, 2011	47.79	48.51	47.31	48.04
3710	NYSE	DGX	Wed, Sep 21, 2011	49.57	50.14	49.13	49.13
3709	NYSE	DGX	Tue, Sep 20, 2011	48.97	50.04	48.83	49.70
3708	NYSE	DGX	Mon, Sep 19, 2011	48.33	48.86	47.99	48.67
3707	NYSE	DGX	Fri, Sep 16, 2011	49.12	49.16	48.37	49.09
3706	NYSE	DGX	Thu, Sep 15, 2011	49.89	49.89	47.48	48.60
3705	NYSE	DGX	Wed, Sep 14, 2011	49.64	49.95	48.81	49.35
3704	NYSE	DGX	Tue, Sep 13, 2011	48.88	49.56	48.61	49.44
3703	NYSE	DGX	Mon, Sep 12, 2011	48.00	48.90	47.82	48.82
3702	NYSE	DGX	Fri, Sep 9, 2011	49.21	49.22	48.15	48.32
3701	NYSE	DGX	Thu, Sep 8, 2011	50.54	50.81	49.43	49.54
3700	NYSE	DGX	Wed, Sep 7, 2011	49.78	50.93	49.73	50.82
3699	NYSE	DGX	Tue, Sep 6, 2011	47.85	49.36	47.80	49.17
3698	NYSE	DGX	Fri, Sep 2, 2011	49.07	49.72	48.97	49.06
3697	NYSE	DGX	Thu, Sep 1, 2011	49.96	50.66	49.52	49.79
3696	NYSE	DGX	Wed, Aug 31, 2011	49.81	50.39	49.71	50.07
3695	NYSE	DGX	Tue, Aug 30, 2011	49.32	49.70	48.87	49.42
3694	NYSE	DGX	Mon, Aug 29, 2011	48.71	49.61	48.63	49.59
3693	NYSE	DGX	Fri, Aug 26, 2011	46.77	48.31	46.25	48.31
3692	NYSE	DGX	Thu, Aug 25, 2011	48.52	48.78	47.04	47.32
3691	NYSE	DGX	Wed, Aug 24, 2011	47.30	48.46	46.97	48.40
3690	NYSE	DGX	Tue, Aug 23, 2011	46.21	47.61	45.77	47.56
3689	NYSE	DGX	Mon, Aug 22, 2011	47.26	47.29	45.91	46.02
3688	NYSE	DGX	Fri, Aug 19, 2011	46.49	47.82	46.33	46.48
3687	NYSE	DGX	Thu, Aug 18, 2011	47.68	47.84	46.60	47.01
3686	NYSE	DGX	Wed, Aug 17, 2011	49.45	49.53	48.16	48.62
3685	NYSE	DGX	Tue, Aug 16, 2011	48.58	49.25	48.27	48.93
3684	NYSE	DGX	Mon, Aug 15, 2011	48.00	49.00	47.90	48.95
3683	NYSE	DGX	Fri, Aug 12, 2011	47.60	48.32	47.46	48.05
3682	NYSE	DGX	Thu, Aug 11, 2011	46.44	47.98	46.25	47.40
3681	NYSE	DGX	Wed, Aug 10, 2011	48.05	48.34	46.13	46.21
3680	NYSE	DGX	Tue, Aug 9, 2011	47.82	48.79	46.25	48.74
3679	NYSE	DGX	Mon, Aug 8, 2011	49.53	50.14	47.35	47.37
3678	NYSE	DGX	Fri, Aug 5, 2011	50.29	51.79	49.58	50.66
3677	NYSE	DGX	Thu, Aug 4, 2011	50.63	51.29	49.89	49.90
3676	NYSE	DGX	Wed, Aug 3, 2011	51.12	51.30	49.77	51.25
3675	NYSE	DGX	Tue, Aug 2, 2011	51.78	52.27	51.12	51.18
3674	NYSE	DGX	Mon, Aug 1, 2011	54.68	54.68	51.76	52.25
3673	NYSE	DGX	Fri, Jul 29, 2011	54.19	54.81	53.72	54.01
3672	NYSE	DGX	Thu, Jul 28, 2011	54.42	54.92	54.32	54.55
3671	NYSE	DGX	Wed, Jul 27, 2011	55.46	55.49	54.40	54.42
3670	NYSE	DGX	Tue, Jul 26, 2011	56.36	56.36	55.47	55.74
3669	NYSE	DGX	Mon, Jul 25, 2011	56.67	56.71	55.93	56.27
3668	NYSE	DGX	Fri, Jul 22, 2011	57.27	57.35	56.58	56.99
3667	NYSE	DGX	Thu, Jul 21, 2011	57.47	57.47	56.21	57.33
3666	NYSE	DGX	Wed, Jul 20, 2011	58.09	58.09	56.63	57.06
3665	NYSE	DGX	Tue, Jul 19, 2011	57.41	58.65	57.35	58.60
3664	NYSE	DGX	Mon, Jul 18, 2011	57.81	58.17	57.59	58.02
3663	NYSE	DGX	Fri, Jul 15, 2011	58.09	58.33	57.48	58.06
3662	NYSE	DGX	Thu, Jul 14, 2011	58.02	58.28	57.76	58.00
3661	NYSE	DGX	Wed, Jul 13, 2011	58.62	58.90	58.19	58.36
3660	NYSE	DGX	Tue, Jul 12, 2011	58.41	59.14	58.41	58.52
3659	NYSE	DGX	Mon, Jul 11, 2011	59.22	59.22	58.51	58.60
3658	NYSE	DGX	Fri, Jul 8, 2011	60.11	60.21	59.22	59.61
3657	NYSE	DGX	Thu, Jul 7, 2011	60.58	60.80	60.20	60.59
3656	NYSE	DGX	Wed, Jul 6, 2011	59.56	60.52	59.54	60.19
3655	NYSE	DGX	Tue, Jul 5, 2011	59.68	59.83	59.29	59.67
3654	NYSE	DGX	Fri, Jul 1, 2011	59.24	59.87	58.61	59.85
3653	NYSE	DGX	Thu, Jun 30, 2011	58.76	59.56	58.72	59.10
3652	NYSE	DGX	Wed, Jun 29, 2011	59.42	59.49	58.40	58.51
3651	NYSE	DGX	Tue, Jun 28, 2011	59.61	59.61	58.66	59.22
3650	NYSE	DGX	Mon, Jun 27, 2011	59.56	59.68	59.24	59.47
3649	NYSE	DGX	Fri, Jun 24, 2011	60.23	60.36	59.12	59.41
3648	NYSE	DGX	Thu, Jun 23, 2011	60.46	60.50	59.51	60.23
3647	NYSE	DGX	Wed, Jun 22, 2011	60.79	61.21	60.65	60.83
3646	NYSE	DGX	Tue, Jun 21, 2011	60.71	60.91	60.40	60.78
3645	NYSE	DGX	Mon, Jun 20, 2011	60.52	61.14	60.36	60.58
3644	NYSE	DGX	Fri, Jun 17, 2011	60.51	61.00	60.34	60.56
3643	NYSE	DGX	Thu, Jun 16, 2011	59.33	60.23	59.15	60.16
3642	NYSE	DGX	Wed, Jun 15, 2011	59.20	59.75	58.98	59.33
3641	NYSE	DGX	Tue, Jun 14, 2011	59.34	59.75	59.30	59.55
3640	NYSE	DGX	Mon, Jun 13, 2011	58.55	59.31	58.26	59.11
3639	NYSE	DGX	Fri, Jun 10, 2011	58.51	58.87	58.22	58.51
3638	NYSE	DGX	Thu, Jun 9, 2011	57.99	58.95	57.95	58.60
3637	NYSE	DGX	Wed, Jun 8, 2011	57.85	58.39	57.79	58.02
3636	NYSE	DGX	Tue, Jun 7, 2011	58.06	58.20	57.95	58.00
3635	NYSE	DGX	Mon, Jun 6, 2011	58.05	58.11	57.94	57.97
3634	NYSE	DGX	Fri, Jun 3, 2011	57.74	58.40	57.68	58.24
3633	NYSE	DGX	Thu, Jun 2, 2011	58.24	58.56	57.93	58.30
3632	NYSE	DGX	Wed, Jun 1, 2011	58.19	58.36	57.98	58.18
3631	NYSE	DGX	Tue, May 31, 2011	58.00	58.42	57.84	58.42
3630	NYSE	DGX	Fri, May 27, 2011	57.20	57.64	57.14	57.63
3629	NYSE	DGX	Thu, May 26, 2011	57.31	57.41	56.65	57.22
3628	NYSE	DGX	Wed, May 25, 2011	57.22	57.66	57.17	57.56
3627	NYSE	DGX	Tue, May 24, 2011	57.75	57.86	57.47	57.47
3626	NYSE	DGX	Mon, May 23, 2011	57.53	57.76	57.07	57.74
3625	NYSE	DGX	Fri, May 20, 2011	57.84	58.31	57.84	58.18
3624	NYSE	DGX	Thu, May 19, 2011	58.50	58.55	58.05	58.42
3623	NYSE	DGX	Wed, May 18, 2011	58.00	58.43	57.72	58.35
3622	NYSE	DGX	Tue, May 17, 2011	57.57	57.97	57.36	57.93
3621	NYSE	DGX	Mon, May 16, 2011	57.15	57.75	56.94	57.65
3620	NYSE	DGX	Fri, May 13, 2011	57.64	58.13	57.07	57.40
3619	NYSE	DGX	Thu, May 12, 2011	56.98	57.89	56.67	57.74
3618	NYSE	DGX	Wed, May 11, 2011	57.00	57.20	56.64	57.01
3617	NYSE	DGX	Tue, May 10, 2011	56.99	57.37	56.38	57.00
3616	NYSE	DGX	Mon, May 9, 2011	56.63	56.89	55.90	56.78
3615	NYSE	DGX	Fri, May 6, 2011	56.39	57.00	56.23	56.74
3614	NYSE	DGX	Thu, May 5, 2011	55.77	56.28	55.63	56.05
3613	NYSE	DGX	Wed, May 4, 2011	55.77	56.38	55.68	56.05
3612	NYSE	DGX	Tue, May 3, 2011	56.46	56.37	55.67	55.79
3611	NYSE	DGX	Mon, May 2, 2011	56.44	57.16	56.35	56.49
3610	NYSE	DGX	Fri, Apr 29, 2011	55.90	56.44	55.73	56.38
3609	NYSE	DGX	Thu, Apr 28, 2011	55.82	56.03	55.69	55.97
3608	NYSE	DGX	Wed, Apr 27, 2011	55.61	56.32	55.55	55.82
3607	NYSE	DGX	Tue, Apr 26, 2011	55.64	55.95	55.37	55.56
3606	NYSE	DGX	Mon, Apr 25, 2011	55.32	56.08	55.27	55.59
3605	NYSE	DGX	Thu, Apr 21, 2011	58.05	58.56	56.49	56.55
3604	NYSE	DGX	Wed, Apr 20, 2011	58.99	59.00	57.48	57.86
3603	NYSE	DGX	Tue, Apr 19, 2011	58.23	59.39	58.01	58.80
3602	NYSE	DGX	Mon, Apr 18, 2011	57.91	58.27	57.33	58.26
3601	NYSE	DGX	Fri, Apr 15, 2011	58.19	58.81	57.93	58.36
3600	NYSE	DGX	Thu, Apr 14, 2011	57.44	57.91	57.24	57.76
3599	NYSE	DGX	Wed, Apr 13, 2011	58.00	58.00	57.49	57.59
3598	NYSE	DGX	Tue, Apr 12, 2011	57.63	58.18	57.63	57.92
3597	NYSE	DGX	Mon, Apr 11, 2011	57.95	58.42	57.60	57.78
3596	NYSE	DGX	Fri, Apr 8, 2011	58.44	58.56	57.64	57.99
3595	NYSE	DGX	Thu, Apr 7, 2011	58.32	58.68	58.04	58.24
3594	NYSE	DGX	Wed, Apr 6, 2011	58.27	58.87	58.23	58.47
3593	NYSE	DGX	Tue, Apr 5, 2011	57.57	58.33	57.42	57.98
3592	NYSE	DGX	Mon, Apr 4, 2011	57.49	57.77	57.30	57.76
3591	NYSE	DGX	Fri, Apr 1, 2011	57.72	58.00	57.39	57.44
3590	NYSE	DGX	Thu, Mar 31, 2011	57.13	57.78	56.98	57.72
3589	NYSE	DGX	Wed, Mar 30, 2011	57.13	57.60	56.90	57.35
3588	NYSE	DGX	Tue, Mar 29, 2011	55.93	57.16	55.59	56.96
3587	NYSE	DGX	Mon, Mar 28, 2011	54.84	55.19	54.68	54.75
3586	NYSE	DGX	Fri, Mar 25, 2011	54.65	55.02	54.39	54.79
3585	NYSE	DGX	Thu, Mar 24, 2011	53.87	54.69	53.71	54.58
3584	NYSE	DGX	Wed, Mar 23, 2011	53.64	54.15	53.38	53.78
3583	NYSE	DGX	Tue, Mar 22, 2011	53.87	54.41	53.80	53.83
3582	NYSE	DGX	Mon, Mar 21, 2011	54.38	54.38	53.56	53.74
3581	NYSE	DGX	Fri, Mar 18, 2011	54.40	54.61	53.26	53.74
3580	NYSE	DGX	Thu, Mar 17, 2011	54.78	54.89	54.05	54.20
3579	NYSE	DGX	Wed, Mar 16, 2011	55.01	55.24	53.74	54.09
3578	NYSE	DGX	Tue, Mar 15, 2011	55.25	55.56	54.22	55.21
3577	NYSE	DGX	Mon, Mar 14, 2011	56.90	57.03	56.02	56.25
3576	NYSE	DGX	Fri, Mar 11, 2011	56.45	57.46	56.45	57.39
3575	NYSE	DGX	Thu, Mar 10, 2011	57.08	57.21	56.52	56.79
3574	NYSE	DGX	Wed, Mar 9, 2011	57.17	57.69	57.15	57.44
3573	NYSE	DGX	Tue, Mar 8, 2011	56.30	57.53	56.21	57.34
3572	NYSE	DGX	Mon, Mar 7, 2011	56.81	57.11	56.00	56.21
3571	NYSE	DGX	Fri, Mar 4, 2011	56.42	56.92	56.09	56.69
3570	NYSE	DGX	Thu, Mar 3, 2011	56.05	56.58	55.76	56.33
3569	NYSE	DGX	Wed, Mar 2, 2011	56.23	56.43	55.69	56.08
3568	NYSE	DGX	Tue, Mar 1, 2011	56.82	57.03	56.16	56.32
3567	NYSE	DGX	Mon, Feb 28, 2011	56.83	57.12	56.49	56.75
3566	NYSE	DGX	Fri, Feb 25, 2011	56.50	56.75	56.29	56.67
3565	NYSE	DGX	Thu, Feb 24, 2011	56.43	56.81	56.06	56.38
3564	NYSE	DGX	Wed, Feb 23, 2011	56.12	56.78	56.00	56.66
3563	NYSE	DGX	Tue, Feb 22, 2011	56.84	57.28	56.05	56.19
3562	NYSE	DGX	Fri, Feb 18, 2011	57.02	57.75	56.98	57.56
3561	NYSE	DGX	Thu, Feb 17, 2011	56.99	57.35	56.61	57.28
3560	NYSE	DGX	Wed, Feb 16, 2011	56.96	57.44	56.79	57.25
3559	NYSE	DGX	Tue, Feb 15, 2011	57.23	57.23	56.41	56.74
3558	NYSE	DGX	Mon, Feb 14, 2011	57.46	57.46	56.57	57.26
3557	NYSE	DGX	Fri, Feb 11, 2011	56.89	57.76	56.54	57.49
3556	NYSE	DGX	Thu, Feb 10, 2011	57.46	57.83	56.73	56.99
3555	NYSE	DGX	Wed, Feb 9, 2011	58.35	58.35	57.36	57.56
3554	NYSE	DGX	Tue, Feb 8, 2011	58.73	58.92	58.27	58.40
3553	NYSE	DGX	Mon, Feb 7, 2011	58.94	59.11	58.48	58.57
3552	NYSE	DGX	Fri, Feb 4, 2011	58.32	58.99	58.03	58.97
3551	NYSE	DGX	Thu, Feb 3, 2011	57.24	59.00	57.02	58.32
3550	NYSE	DGX	Wed, Feb 2, 2011	56.64	57.57	56.53	57.40
3549	NYSE	DGX	Tue, Feb 1, 2011	56.96	57.78	56.85	57.00
3548	NYSE	DGX	Mon, Jan 31, 2011	57.65	58.25	56.87	56.95
3547	NYSE	DGX	Fri, Jan 28, 2011	58.07	58.12	57.06	57.36
3546	NYSE	DGX	Thu, Jan 27, 2011	57.71	58.24	57.65	57.98
3545	NYSE	DGX	Wed, Jan 26, 2011	57.90	58.17	57.27	57.70
3544	NYSE	DGX	Tue, Jan 25, 2011	54.77	57.16	54.54	56.28
3543	NYSE	DGX	Mon, Jan 24, 2011	54.69	55.17	54.05	54.17
3542	NYSE	DGX	Fri, Jan 21, 2011	54.59	54.65	53.97	54.51
3541	NYSE	DGX	Thu, Jan 20, 2011	53.65	54.58	53.57	54.25
3540	NYSE	DGX	Wed, Jan 19, 2011	54.58	54.65	53.37	53.58
3539	NYSE	DGX	Tue, Jan 18, 2011	54.75	54.84	54.09	54.46
3538	NYSE	DGX	Fri, Jan 14, 2011	54.95	54.95	54.49	54.64
3537	NYSE	DGX	Thu, Jan 13, 2011	54.89	55.18	54.61	55.17
3536	NYSE	DGX	Wed, Jan 12, 2011	54.84	55.10	54.27	55.00
3535	NYSE	DGX	Tue, Jan 11, 2011	53.68	54.66	53.62	54.53
3534	NYSE	DGX	Mon, Jan 10, 2011	53.09	53.79	52.87	53.63
3533	NYSE	DGX	Fri, Jan 7, 2011	54.14	54.33	52.65	53.13
3532	NYSE	DGX	Thu, Jan 6, 2011	55.21	55.64	54.47	54.69
3531	NYSE	DGX	Wed, Jan 5, 2011	54.52	55.56	54.52	55.50
3530	NYSE	DGX	Tue, Jan 4, 2011	54.90	55.15	54.41	54.60
3529	NYSE	DGX	Mon, Jan 3, 2011	54.26	55.30	54.24	54.68
3528	NYSE	DGX	Fri, Dec 31, 2010	54.17	54.31	53.88	53.97
3527	NYSE	DGX	Thu, Dec 30, 2010	53.93	54.36	53.93	54.18
3526	NYSE	DGX	Wed, Dec 29, 2010	54.35	54.59	54.08	54.09
3525	NYSE	DGX	Tue, Dec 28, 2010	54.43	54.69	54.05	54.35
3524	NYSE	DGX	Mon, Dec 27, 2010	54.38	54.64	54.33	54.38
3523	NYSE	DGX	Thu, Dec 23, 2010	54.64	54.84	54.40	54.54
3522	NYSE	DGX	Wed, Dec 22, 2010	54.58	54.89	54.47	54.58
3521	NYSE	DGX	Tue, Dec 21, 2010	54.69	54.93	54.23	54.53
3520	NYSE	DGX	Mon, Dec 20, 2010	54.19	54.65	53.87	54.46
3519	NYSE	DGX	Fri, Dec 17, 2010	53.75	54.52	53.64	54.22
3518	NYSE	DGX	Thu, Dec 16, 2010	52.89	54.19	52.72	53.81
3517	NYSE	DGX	Wed, Dec 15, 2010	51.83	53.15	51.74	52.85
3516	NYSE	DGX	Tue, Dec 14, 2010	50.96	52.07	50.94	52.00
3515	NYSE	DGX	Mon, Dec 13, 2010	51.26	51.26	50.69	50.98
3514	NYSE	DGX	Fri, Dec 10, 2010	50.38	51.26	50.38	51.08
3513	NYSE	DGX	Thu, Dec 9, 2010	50.33	50.63	50.03	50.28
3512	NYSE	DGX	Wed, Dec 8, 2010	50.26	50.53	50.02	50.08
3511	NYSE	DGX	Tue, Dec 7, 2010	50.35	50.62	50.17	50.23
3510	NYSE	DGX	Mon, Dec 6, 2010	49.73	50.34	49.70	50.10
3509	NYSE	DGX	Fri, Dec 3, 2010	50.55	50.69	49.87	50.10
3508	NYSE	DGX	Thu, Dec 2, 2010	50.29	51.15	50.08	50.57
3507	NYSE	DGX	Wed, Dec 1, 2010	49.94	50.55	49.92	50.37
3506	NYSE	DGX	Tue, Nov 30, 2010	48.87	49.80	48.87	49.32
3505	NYSE	DGX	Mon, Nov 29, 2010	49.25	49.68	49.09	49.49
3504	NYSE	DGX	Fri, Nov 26, 2010	49.55	50.02	49.50	49.58
3503	NYSE	DGX	Wed, Nov 24, 2010	49.90	50.33	49.82	49.97
3502	NYSE	DGX	Tue, Nov 23, 2010	49.93	50.18	49.58	49.79
3501	NYSE	DGX	Mon, Nov 22, 2010	50.54	50.75	50.10	50.57
3500	NYSE	DGX	Fri, Nov 19, 2010	50.89	51.18	50.54	50.71
3499	NYSE	DGX	Thu, Nov 18, 2010	50.69	51.68	50.59	50.94
3498	NYSE	DGX	Wed, Nov 17, 2010	50.14	50.79	50.13	50.43
3497	NYSE	DGX	Tue, Nov 16, 2010	50.82	51.06	49.87	50.12
3496	NYSE	DGX	Mon, Nov 15, 2010	51.22	51.57	51.01	51.01
3495	NYSE	DGX	Fri, Nov 12, 2010	51.68	51.91	50.93	51.03
3494	NYSE	DGX	Thu, Nov 11, 2010	51.59	52.11	51.58	52.04
3493	NYSE	DGX	Wed, Nov 10, 2010	51.89	51.99	51.39	51.94
3492	NYSE	DGX	Tue, Nov 9, 2010	52.10	52.44	51.81	51.94
3491	NYSE	DGX	Mon, Nov 8, 2010	51.90	52.21	51.82	52.18
3490	NYSE	DGX	Fri, Nov 5, 2010	51.57	52.08	51.34	52.02
3489	NYSE	DGX	Thu, Nov 4, 2010	51.37	51.73	51.15	51.55
3488	NYSE	DGX	Wed, Nov 3, 2010	50.56	51.17	50.19	50.84
3487	NYSE	DGX	Tue, Nov 2, 2010	49.79	50.46	49.68	50.38
3486	NYSE	DGX	Mon, Nov 1, 2010	49.27	49.72	48.92	49.37
3485	NYSE	DGX	Fri, Oct 29, 2010	48.75	49.24	48.75	49.14
3484	NYSE	DGX	Thu, Oct 28, 2010	49.68	49.93	48.72	48.86
3483	NYSE	DGX	Wed, Oct 27, 2010	49.41	49.73	49.11	49.45
3482	NYSE	DGX	Tue, Oct 26, 2010	49.29	49.82	49.17	49.54
3481	NYSE	DGX	Mon, Oct 25, 2010	49.07	49.66	49.05	49.41
3480	NYSE	DGX	Fri, Oct 22, 2010	47.78	49.08	47.76	49.03
3479	NYSE	DGX	Thu, Oct 21, 2010	48.01	48.01	46.75	47.79
3478	NYSE	DGX	Wed, Oct 20, 2010	50.94	51.00	47.69	47.79
3477	NYSE	DGX	Tue, Oct 19, 2010	50.71	51.41	49.91	50.08
3476	NYSE	DGX	Mon, Oct 18, 2010	50.43	51.62	50.23	51.57
3475	NYSE	DGX	Fri, Oct 15, 2010	50.26	50.61	49.87	50.34
3474	NYSE	DGX	Thu, Oct 14, 2010	50.43	50.74	49.52	49.97
3473	NYSE	DGX	Wed, Oct 13, 2010	50.68	51.08	50.60	50.62
3472	NYSE	DGX	Tue, Oct 12, 2010	50.36	50.74	50.20	50.60
3471	NYSE	DGX	Mon, Oct 11, 2010	50.37	50.84	50.19	50.47
3470	NYSE	DGX	Fri, Oct 8, 2010	50.36	50.52	49.91	50.42
3469	NYSE	DGX	Thu, Oct 7, 2010	50.66	50.89	49.93	50.23
3468	NYSE	DGX	Wed, Oct 6, 2010	50.58	50.73	50.34	50.62
3467	NYSE	DGX	Tue, Oct 5, 2010	49.90	50.71	49.85	50.66
3466	NYSE	DGX	Mon, Oct 4, 2010	49.90	50.21	49.31	49.48
3465	NYSE	DGX	Fri, Oct 1, 2010	50.58	50.96	49.93	50.13
3464	NYSE	DGX	Thu, Sep 30, 2010	49.65	50.56	49.65	50.47
3463	NYSE	DGX	Wed, Sep 29, 2010	49.80	50.00	49.59	49.62
3462	NYSE	DGX	Tue, Sep 28, 2010	48.74	49.86	48.56	49.81
3461	NYSE	DGX	Mon, Sep 27, 2010	49.13	49.13	48.35	48.63
3460	NYSE	DGX	Fri, Sep 24, 2010	49.06	49.34	48.81	49.14
3459	NYSE	DGX	Thu, Sep 23, 2010	48.53	49.42	48.53	48.78
3458	NYSE	DGX	Wed, Sep 22, 2010	49.05	49.30	48.91	48.93
3457	NYSE	DGX	Tue, Sep 21, 2010	49.55	49.94	48.95	49.06
3456	NYSE	DGX	Mon, Sep 20, 2010	48.28	49.89	48.27	49.71
3455	NYSE	DGX	Fri, Sep 17, 2010	48.02	48.31	47.87	48.27
3454	NYSE	DGX	Thu, Sep 16, 2010	48.24	48.24	47.66	47.80
3453	NYSE	DGX	Wed, Sep 15, 2010	47.31	48.43	47.23	48.43
3452	NYSE	DGX	Tue, Sep 14, 2010	46.98	47.72	46.94	47.48
3451	NYSE	DGX	Mon, Sep 13, 2010	47.95	47.97	46.78	47.02
3450	NYSE	DGX	Fri, Sep 10, 2010	46.54	47.96	46.49	47.74
3449	NYSE	DGX	Thu, Sep 9, 2010	45.82	46.67	45.68	46.61
3448	NYSE	DGX	Wed, Sep 8, 2010	45.65	45.95	45.37	45.45
3447	NYSE	DGX	Tue, Sep 7, 2010	45.67	46.18	45.53	45.54
3446	NYSE	DGX	Fri, Sep 3, 2010	45.22	45.96	45.19	45.93
3445	NYSE	DGX	Thu, Sep 2, 2010	44.85	45.10	44.69	45.00
3444	NYSE	DGX	Wed, Sep 1, 2010	43.85	44.99	43.85	44.92
3443	NYSE	DGX	Tue, Aug 31, 2010	44.10	44.28	43.38	43.50
3442	NYSE	DGX	Mon, Aug 30, 2010	44.66	44.88	44.28	44.33
3441	NYSE	DGX	Fri, Aug 27, 2010	44.95	45.08	44.12	44.65
3440	NYSE	DGX	Thu, Aug 26, 2010	45.45	45.55	44.69	44.74
3439	NYSE	DGX	Wed, Aug 25, 2010	44.98	45.56	44.90	45.38
3438	NYSE	DGX	Tue, Aug 24, 2010	45.76	45.90	44.93	45.12
3437	NYSE	DGX	Mon, Aug 23, 2010	46.55	47.05	46.12	46.19
3436	NYSE	DGX	Fri, Aug 20, 2010	45.90	46.50	45.90	46.38
3435	NYSE	DGX	Thu, Aug 19, 2010	47.35	47.53	46.22	46.26
3434	NYSE	DGX	Wed, Aug 18, 2010	47.61	47.78	47.29	47.62
3433	NYSE	DGX	Tue, Aug 17, 2010	47.49	47.85	47.23	47.70
3432	NYSE	DGX	Mon, Aug 16, 2010	47.04	47.32	46.63	47.08
3431	NYSE	DGX	Fri, Aug 13, 2010	47.20	47.68	47.08	47.36
3430	NYSE	DGX	Thu, Aug 12, 2010	46.66	47.70	46.44	47.41
3429	NYSE	DGX	Wed, Aug 11, 2010	48.31	48.31	47.04	47.34
3428	NYSE	DGX	Tue, Aug 10, 2010	48.13	48.98	47.91	48.80
3427	NYSE	DGX	Mon, Aug 9, 2010	48.18	48.53	48.13	48.38
3426	NYSE	DGX	Fri, Aug 6, 2010	48.05	48.19	47.52	48.11
3425	NYSE	DGX	Thu, Aug 5, 2010	48.13	48.20	47.50	48.20
3424	NYSE	DGX	Wed, Aug 4, 2010	47.40	48.42	47.39	48.28
3423	NYSE	DGX	Tue, Aug 3, 2010	47.82	48.28	47.40	47.47
3422	NYSE	DGX	Mon, Aug 2, 2010	47.51	48.20	47.18	48.12
3421	NYSE	DGX	Fri, Jul 30, 2010	45.90	47.12	45.90	46.99
3420	NYSE	DGX	Thu, Jul 29, 2010	46.70	47.23	46.04	46.31
3419	NYSE	DGX	Wed, Jul 28, 2010	46.01	46.66	45.69	46.44
3418	NYSE	DGX	Tue, Jul 27, 2010	46.01	46.54	45.57	46.17
3417	NYSE	DGX	Mon, Jul 26, 2010	44.97	45.72	44.79	45.65
3416	NYSE	DGX	Fri, Jul 23, 2010	44.54	45.14	44.38	44.71
3415	NYSE	DGX	Thu, Jul 22, 2010	47.11	47.11	43.95	44.56
3414	NYSE	DGX	Wed, Jul 21, 2010	46.42	47.84	46.03	46.70
3413	NYSE	DGX	Tue, Jul 20, 2010	49.05	49.99	48.80	49.95
3412	NYSE	DGX	Mon, Jul 19, 2010	49.48	49.87	49.01	49.42
3411	NYSE	DGX	Fri, Jul 16, 2010	50.51	50.51	49.11	49.29
3410	NYSE	DGX	Thu, Jul 15, 2010	50.52	51.11	50.14	50.70
3409	NYSE	DGX	Wed, Jul 14, 2010	50.35	50.88	50.02	50.60
3408	NYSE	DGX	Tue, Jul 13, 2010	49.73	50.57	49.46	50.51
3407	NYSE	DGX	Mon, Jul 12, 2010	49.63	49.90	49.24	49.47
3406	NYSE	DGX	Fri, Jul 9, 2010	49.93	49.94	49.39	49.73
3405	NYSE	DGX	Thu, Jul 8, 2010	49.95	50.27	49.67	49.88
3404	NYSE	DGX	Wed, Jul 7, 2010	49.06	49.82	48.74	49.77
3403	NYSE	DGX	Tue, Jul 6, 2010	49.70	49.70	48.64	48.91
3402	NYSE	DGX	Fri, Jul 2, 2010	49.47	49.52	48.88	49.20
3401	NYSE	DGX	Thu, Jul 1, 2010	49.49	49.49	48.53	49.31
3400	NYSE	DGX	Wed, Jun 30, 2010	49.89	50.34	49.68	49.77
3399	NYSE	DGX	Tue, Jun 29, 2010	50.48	50.64	49.88	50.05
3398	NYSE	DGX	Mon, Jun 28, 2010	50.91	51.46	50.61	51.08
3397	NYSE	DGX	Fri, Jun 25, 2010	50.38	51.28	50.36	50.74
3396	NYSE	DGX	Thu, Jun 24, 2010	51.35	51.74	50.43	50.58
3395	NYSE	DGX	Wed, Jun 23, 2010	52.10	52.20	51.42	51.59
3394	NYSE	DGX	Tue, Jun 22, 2010	53.12	53.41	52.09	52.14
3393	NYSE	DGX	Mon, Jun 21, 2010	53.43	53.45	52.78	53.09
3392	NYSE	DGX	Fri, Jun 18, 2010	53.63	53.63	53.01	53.09
3391	NYSE	DGX	Thu, Jun 17, 2010	53.85	53.98	53.12	53.42
3390	NYSE	DGX	Wed, Jun 16, 2010	53.26	53.86	53.26	53.65
3389	NYSE	DGX	Tue, Jun 15, 2010	53.25	53.74	53.18	53.69
3388	NYSE	DGX	Mon, Jun 14, 2010	53.04	53.25	52.88	52.91
3387	NYSE	DGX	Fri, Jun 11, 2010	52.25	52.86	52.15	52.77
3386	NYSE	DGX	Thu, Jun 10, 2010	52.44	52.75	52.32	52.58
3385	NYSE	DGX	Wed, Jun 9, 2010	52.13	52.51	51.71	51.83
3384	NYSE	DGX	Tue, Jun 8, 2010	51.84	52.25	51.21	51.82
3383	NYSE	DGX	Mon, Jun 7, 2010	51.86	52.56	51.53	51.81
3382	NYSE	DGX	Fri, Jun 4, 2010	51.89	52.61	51.32	51.53
3381	NYSE	DGX	Thu, Jun 3, 2010	52.62	53.12	52.59	52.93
3380	NYSE	DGX	Wed, Jun 2, 2010	51.62	52.55	51.58	52.54
3379	NYSE	DGX	Tue, Jun 1, 2010	52.32	52.32	51.54	51.54
3378	NYSE	DGX	Fri, May 28, 2010	52.90	53.00	52.38	52.75
3377	NYSE	DGX	Thu, May 27, 2010	52.39	52.87	52.10	52.87
3376	NYSE	DGX	Wed, May 26, 2010	51.66	52.19	51.59	51.74
3375	NYSE	DGX	Tue, May 25, 2010	50.89	51.51	50.88	51.48
3374	NYSE	DGX	Mon, May 24, 2010	52.01	52.65	51.79	51.84
3373	NYSE	DGX	Fri, May 21, 2010	51.58	52.54	51.56	52.25
3372	NYSE	DGX	Thu, May 20, 2010	53.60	53.60	52.21	52.21
3371	NYSE	DGX	Wed, May 19, 2010	54.06	54.59	53.94	54.29
3370	NYSE	DGX	Tue, May 18, 2010	54.84	55.30	54.27	54.30
3369	NYSE	DGX	Mon, May 17, 2010	55.28	55.28	54.21	54.66
3368	NYSE	DGX	Fri, May 14, 2010	54.89	55.04	54.17	54.97
3367	NYSE	DGX	Thu, May 13, 2010	55.26	55.77	54.92	55.25
3366	NYSE	DGX	Wed, May 12, 2010	54.95	55.48	54.64	55.39
3365	NYSE	DGX	Tue, May 11, 2010	54.52	55.39	54.04	54.89
3364	NYSE	DGX	Mon, May 10, 2010	55.62	56.46	54.55	54.93
3363	NYSE	DGX	Fri, May 7, 2010	55.02	55.17	54.06	54.50
3362	NYSE	DGX	Thu, May 6, 2010	56.45	56.95	40.80	55.07
3361	NYSE	DGX	Wed, May 5, 2010	55.65	56.80	55.51	56.59
3360	NYSE	DGX	Tue, May 4, 2010	56.35	56.50	55.51	55.98
3359	NYSE	DGX	Mon, May 3, 2010	57.41	57.58	56.50	56.74
3358	NYSE	DGX	Fri, Apr 30, 2010	57.17	57.72	56.90	57.16
3357	NYSE	DGX	Thu, Apr 29, 2010	57.11	57.50	56.90	57.25
3356	NYSE	DGX	Wed, Apr 28, 2010	56.61	56.90	55.94	56.69
3355	NYSE	DGX	Tue, Apr 27, 2010	57.17	57.60	56.30	56.35
3354	NYSE	DGX	Mon, Apr 26, 2010	57.77	58.12	57.33	57.40
3353	NYSE	DGX	Fri, Apr 23, 2010	57.90	58.11	57.44	57.83
3352	NYSE	DGX	Thu, Apr 22, 2010	58.04	58.35	57.70	58.02
3351	NYSE	DGX	Wed, Apr 21, 2010	58.47	59.57	57.66	58.03
3350	NYSE	DGX	Tue, Apr 20, 2010	60.19	60.28	59.49	59.60
3349	NYSE	DGX	Mon, Apr 19, 2010	58.09	60.22	58.04	59.86
3348	NYSE	DGX	Fri, Apr 16, 2010	59.17	59.49	58.21	58.26
3347	NYSE	DGX	Thu, Apr 15, 2010	58.19	59.41	58.03	59.25
3346	NYSE	DGX	Wed, Apr 14, 2010	58.20	58.25	57.88	58.19
3345	NYSE	DGX	Tue, Apr 13, 2010	58.06	58.41	57.49	58.25
3344	NYSE	DGX	Mon, Apr 12, 2010	58.25	58.30	57.97	58.10
3343	NYSE	DGX	Fri, Apr 9, 2010	58.04	58.18	57.84	58.15
3342	NYSE	DGX	Thu, Apr 8, 2010	58.19	58.19	57.80	58.01
3341	NYSE	DGX	Wed, Apr 7, 2010	58.18	58.34	57.97	58.21
3340	NYSE	DGX	Tue, Apr 6, 2010	58.69	58.78	58.23	58.40
3339	NYSE	DGX	Mon, Apr 5, 2010	59.30	59.30	58.57	58.90
3338	NYSE	DGX	Thu, Apr 1, 2010	58.32	59.10	58.32	59.07
3337	NYSE	DGX	Wed, Mar 31, 2010	58.29	58.63	58.10	58.29
3336	NYSE	DGX	Tue, Mar 30, 2010	58.62	58.80	58.30	58.64
3335	NYSE	DGX	Mon, Mar 29, 2010	57.99	58.63	57.99	58.49
3334	NYSE	DGX	Fri, Mar 26, 2010	57.98	58.20	57.89	57.89
3333	NYSE	DGX	Thu, Mar 25, 2010	57.83	58.15	57.54	57.95
3332	NYSE	DGX	Wed, Mar 24, 2010	57.26	57.65	57.17	57.45
3331	NYSE	DGX	Tue, Mar 23, 2010	57.75	57.75	56.84	57.28
3330	NYSE	DGX	Mon, Mar 22, 2010	57.27	58.28	56.11	57.95
3329	NYSE	DGX	Fri, Mar 19, 2010	57.35	57.64	56.95	57.30
3328	NYSE	DGX	Thu, Mar 18, 2010	57.60	57.96	57.29	57.69
3327	NYSE	DGX	Wed, Mar 17, 2010	56.88	57.74	56.88	57.49
3326	NYSE	DGX	Tue, Mar 16, 2010	56.43	57.04	56.37	56.95
3325	NYSE	DGX	Mon, Mar 15, 2010	55.94	56.32	55.69	56.32
3324	NYSE	DGX	Fri, Mar 12, 2010	56.07	56.28	55.86	55.97
3323	NYSE	DGX	Thu, Mar 11, 2010	55.59	55.98	55.48	55.93
3322	NYSE	DGX	Wed, Mar 10, 2010	55.47	56.00	55.47	55.75
3321	NYSE	DGX	Tue, Mar 9, 2010	55.67	55.91	55.62	55.72
3320	NYSE	DGX	Mon, Mar 8, 2010	55.99	56.19	55.83	55.93
3319	NYSE	DGX	Fri, Mar 5, 2010	56.03	56.32	55.82	56.19
3318	NYSE	DGX	Thu, Mar 4, 2010	56.12	56.23	55.54	55.95
3317	NYSE	DGX	Wed, Mar 3, 2010	56.67	56.82	55.77	55.83
3316	NYSE	DGX	Tue, Mar 2, 2010	56.95	57.20	56.59	56.65
3315	NYSE	DGX	Mon, Mar 1, 2010	56.78	57.47	56.70	56.84
3314	NYSE	DGX	Fri, Feb 26, 2010	56.83	57.08	56.45	56.75
3313	NYSE	DGX	Thu, Feb 25, 2010	56.50	56.76	56.18	56.69
3312	NYSE	DGX	Wed, Feb 24, 2010	56.73	57.04	56.46	56.82
3311	NYSE	DGX	Tue, Feb 23, 2010	57.11	57.26	56.57	56.70
3310	NYSE	DGX	Mon, Feb 22, 2010	57.49	57.93	57.26	57.37
3309	NYSE	DGX	Fri, Feb 19, 2010	57.51	57.60	56.99	57.50
3308	NYSE	DGX	Thu, Feb 18, 2010	57.33	57.96	57.16	57.70
3307	NYSE	DGX	Wed, Feb 17, 2010	56.86	57.72	56.84	57.39
3306	NYSE	DGX	Tue, Feb 16, 2010	56.29	56.70	55.79	56.69
3305	NYSE	DGX	Fri, Feb 12, 2010	55.40	56.16	55.16	56.07
3304	NYSE	DGX	Thu, Feb 11, 2010	55.57	56.23	55.16	55.90
3303	NYSE	DGX	Wed, Feb 10, 2010	55.42	56.14	55.16	55.76
3302	NYSE	DGX	Tue, Feb 9, 2010	54.99	56.11	54.99	55.68
3301	NYSE	DGX	Mon, Feb 8, 2010	55.40	55.42	54.63	55.00
3300	NYSE	DGX	Fri, Feb 5, 2010	55.52	55.69	54.70	55.60
3299	NYSE	DGX	Thu, Feb 4, 2010	56.24	56.32	55.41	55.43
3298	NYSE	DGX	Wed, Feb 3, 2010	56.95	56.95	56.20	56.48
3297	NYSE	DGX	Tue, Feb 2, 2010	56.53	57.28	56.18	57.00
3296	NYSE	DGX	Mon, Feb 1, 2010	55.87	56.91	55.77	56.44
3295	NYSE	DGX	Fri, Jan 29, 2010	54.93	56.33	54.93	55.67
3294	NYSE	DGX	Thu, Jan 28, 2010	56.61	57.17	55.99	56.05
3293	NYSE	DGX	Wed, Jan 27, 2010	57.56	57.69	56.16	56.63
3292	NYSE	DGX	Tue, Jan 26, 2010	57.19	57.75	56.88	57.52
3291	NYSE	DGX	Mon, Jan 25, 2010	57.23	58.25	55.56	57.44
3290	NYSE	DGX	Fri, Jan 22, 2010	59.37	59.64	58.61	58.80
3289	NYSE	DGX	Thu, Jan 21, 2010	60.56	60.89	59.41	59.77
3288	NYSE	DGX	Wed, Jan 20, 2010	61.61	61.72	59.99	60.64
3287	NYSE	DGX	Tue, Jan 19, 2010	60.41	61.66	60.26	61.61
3286	NYSE	DGX	Fri, Jan 15, 2010	60.73	60.73	59.84	60.25
3285	NYSE	DGX	Thu, Jan 14, 2010	60.09	60.97	59.74	60.90
3284	NYSE	DGX	Wed, Jan 13, 2010	59.50	60.19	59.07	59.94
3283	NYSE	DGX	Tue, Jan 12, 2010	59.50	59.82	58.94	59.21
3282	NYSE	DGX	Mon, Jan 11, 2010	59.54	59.99	59.45	59.59
3281	NYSE	DGX	Fri, Jan 8, 2010	59.48	60.03	59.12	59.44
3280	NYSE	DGX	Thu, Jan 7, 2010	58.77	59.63	58.68	59.44
3279	NYSE	DGX	Wed, Jan 6, 2010	59.54	59.78	57.71	58.87
3278	NYSE	DGX	Tue, Jan 5, 2010	60.94	61.04	59.26	59.79
3277	NYSE	DGX	Mon, Jan 4, 2010	60.73	61.18	60.23	61.16
3276	NYSE	DGX	Thu, Dec 31, 2009	61.16	61.28	60.33	60.38
3275	NYSE	DGX	Wed, Dec 30, 2009	61.56	61.70	61.00	61.29
3274	NYSE	DGX	Tue, Dec 29, 2009	61.48	61.92	61.48	61.61
3273	NYSE	DGX	Mon, Dec 28, 2009	61.54	61.70	61.23	61.54
3272	NYSE	DGX	Thu, Dec 24, 2009	61.35	61.59	61.26	61.58
3271	NYSE	DGX	Wed, Dec 23, 2009	61.36	61.97	61.34	61.35
3270	NYSE	DGX	Tue, Dec 22, 2009	61.66	62.11	61.23	61.45
3269	NYSE	DGX	Mon, Dec 21, 2009	61.34	61.92	61.32	61.65
3268	NYSE	DGX	Fri, Dec 18, 2009	61.13	61.34	60.46	60.93
3267	NYSE	DGX	Thu, Dec 17, 2009	61.57	61.67	60.74	60.88
3266	NYSE	DGX	Wed, Dec 16, 2009	62.32	62.83	61.58	61.75
3265	NYSE	DGX	Tue, Dec 15, 2009	61.46	62.42	61.20	62.07
3264	NYSE	DGX	Mon, Dec 14, 2009	60.97	61.70	60.61	61.44
3263	NYSE	DGX	Fri, Dec 11, 2009	59.25	60.59	59.25	60.43
3262	NYSE	DGX	Thu, Dec 10, 2009	59.01	59.49	59.01	59.26
3261	NYSE	DGX	Wed, Dec 9, 2009	58.97	59.24	58.64	58.79
3260	NYSE	DGX	Tue, Dec 8, 2009	58.57	59.37	58.39	58.88
3259	NYSE	DGX	Mon, Dec 7, 2009	58.14	59.34	58.06	59.03
3258	NYSE	DGX	Fri, Dec 4, 2009	58.18	59.07	57.97	58.24
3257	NYSE	DGX	Thu, Dec 3, 2009	58.43	58.78	57.65	57.75
3256	NYSE	DGX	Wed, Dec 2, 2009	58.40	59.00	58.40	58.63
3255	NYSE	DGX	Tue, Dec 1, 2009	58.53	58.98	58.31	58.56
3254	NYSE	DGX	Mon, Nov 30, 2009	58.12	58.45	57.70	57.94
3253	NYSE	DGX	Fri, Nov 27, 2009	58.09	58.62	57.61	58.27
3252	NYSE	DGX	Wed, Nov 25, 2009	59.00	59.10	58.68	59.04
3251	NYSE	DGX	Tue, Nov 24, 2009	58.55	59.08	58.40	58.85
3250	NYSE	DGX	Mon, Nov 23, 2009	58.48	58.83	58.20	58.79
3249	NYSE	DGX	Fri, Nov 20, 2009	58.06	58.47	57.95	58.15
3248	NYSE	DGX	Thu, Nov 19, 2009	58.32	58.32	57.50	58.13
3247	NYSE	DGX	Wed, Nov 18, 2009	58.93	59.14	58.44	58.48
3246	NYSE	DGX	Tue, Nov 17, 2009	59.40	59.40	58.60	59.07
3245	NYSE	DGX	Mon, Nov 16, 2009	58.87	59.57	58.63	59.42
3244	NYSE	DGX	Fri, Nov 13, 2009	58.16	58.88	58.05	58.64
3243	NYSE	DGX	Thu, Nov 12, 2009	57.90	58.85	57.26	58.16
3242	NYSE	DGX	Wed, Nov 11, 2009	58.72	58.76	57.81	58.14
3241	NYSE	DGX	Tue, Nov 10, 2009	58.44	59.02	58.31	58.54
3240	NYSE	DGX	Mon, Nov 9, 2009	58.10	58.77	57.80	58.69
3239	NYSE	DGX	Fri, Nov 6, 2009	57.60	57.92	57.25	57.84
3238	NYSE	DGX	Thu, Nov 5, 2009	56.65	57.60	56.65	57.60
3237	NYSE	DGX	Wed, Nov 4, 2009	56.66	57.25	56.51	56.59
3236	NYSE	DGX	Tue, Nov 3, 2009	56.12	56.61	55.90	56.61
3235	NYSE	DGX	Mon, Nov 2, 2009	56.16	56.54	55.61	56.13
3234	NYSE	DGX	Fri, Oct 30, 2009	56.64	56.90	55.58	55.93
3233	NYSE	DGX	Thu, Oct 29, 2009	56.11	56.81	55.92	56.81
3232	NYSE	DGX	Wed, Oct 28, 2009	55.97	56.45	55.82	55.90
3231	NYSE	DGX	Tue, Oct 27, 2009	56.01	56.79	55.71	56.15
3230	NYSE	DGX	Mon, Oct 26, 2009	56.45	57.07	55.80	55.98
3229	NYSE	DGX	Fri, Oct 23, 2009	56.93	57.25	55.99	56.32
3228	NYSE	DGX	Thu, Oct 22, 2009	56.19	57.00	55.83	56.85
3227	NYSE	DGX	Wed, Oct 21, 2009	56.77	57.19	55.98	56.25
3226	NYSE	DGX	Tue, Oct 20, 2009	58.28	58.28	55.50	56.63
3225	NYSE	DGX	Mon, Oct 19, 2009	55.26	56.94	55.25	56.71
3224	NYSE	DGX	Fri, Oct 16, 2009	54.82	55.39	54.50	55.16
3223	NYSE	DGX	Thu, Oct 15, 2009	55.25	55.63	54.83	55.60
3222	NYSE	DGX	Wed, Oct 14, 2009	54.58	55.57	54.19	55.44
3221	NYSE	DGX	Tue, Oct 13, 2009	54.50	54.75	53.93	54.29
3220	NYSE	DGX	Mon, Oct 12, 2009	54.91	55.00	54.45	54.61
3219	NYSE	DGX	Fri, Oct 9, 2009	54.09	54.93	54.04	54.93
3218	NYSE	DGX	Thu, Oct 8, 2009	53.47	54.20	53.21	53.93
3217	NYSE	DGX	Wed, Oct 7, 2009	52.79	53.42	52.68	53.34
3216	NYSE	DGX	Tue, Oct 6, 2009	52.64	53.24	52.17	52.97
3215	NYSE	DGX	Mon, Oct 5, 2009	52.14	52.58	51.63	52.53
3214	NYSE	DGX	Fri, Oct 2, 2009	51.59	52.37	51.20	52.08
3213	NYSE	DGX	Thu, Oct 1, 2009	52.00	52.25	51.62	51.69
3212	NYSE	DGX	Wed, Sep 30, 2009	52.24	52.50	51.69	52.19
3211	NYSE	DGX	Tue, Sep 29, 2009	52.70	52.80	51.77	52.26
3210	NYSE	DGX	Mon, Sep 28, 2009	52.24	52.79	52.18	52.63
3209	NYSE	DGX	Fri, Sep 25, 2009	51.99	53.00	51.02	52.19
3208	NYSE	DGX	Thu, Sep 24, 2009	53.46	53.77	52.04	52.41
3207	NYSE	DGX	Wed, Sep 23, 2009	53.33	53.83	52.32	53.28
3206	NYSE	DGX	Tue, Sep 22, 2009	51.58	55.78	51.04	53.22
3205	NYSE	DGX	Mon, Sep 21, 2009	50.56	52.65	50.56	51.49
3204	NYSE	DGX	Fri, Sep 18, 2009	51.37	51.60	50.24	51.00
3203	NYSE	DGX	Thu, Sep 17, 2009	51.95	52.21	51.13	51.25
3202	NYSE	DGX	Wed, Sep 16, 2009	52.17	52.85	51.50	52.35
3201	NYSE	DGX	Tue, Sep 15, 2009	54.18	54.18	53.02	53.24
3200	NYSE	DGX	Mon, Sep 14, 2009	54.13	54.45	54.02	54.34
3199	NYSE	DGX	Fri, Sep 11, 2009	54.52	54.87	54.16	54.22
3198	NYSE	DGX	Thu, Sep 10, 2009	53.83	54.55	53.39	54.55
3197	NYSE	DGX	Wed, Sep 9, 2009	53.30	54.09	53.13	53.82
3196	NYSE	DGX	Tue, Sep 8, 2009	54.33	54.56	52.83	53.35
3195	NYSE	DGX	Fri, Sep 4, 2009	53.71	54.41	53.51	54.22
3194	NYSE	DGX	Thu, Sep 3, 2009	53.04	53.73	52.61	53.65
3193	NYSE	DGX	Wed, Sep 2, 2009	52.69	53.67	52.69	53.02
3192	NYSE	DGX	Tue, Sep 1, 2009	53.70	53.82	52.70	52.93
3191	NYSE	DGX	Mon, Aug 31, 2009	54.59	54.82	53.59	53.96
3190	NYSE	DGX	Fri, Aug 28, 2009	55.36	55.56	54.63	54.81
3189	NYSE	DGX	Thu, Aug 27, 2009	55.48	55.63	54.74	55.34
3188	NYSE	DGX	Wed, Aug 26, 2009	55.17	55.54	54.56	55.31
3187	NYSE	DGX	Tue, Aug 25, 2009	55.23	55.92	55.09	55.38
3186	NYSE	DGX	Mon, Aug 24, 2009	55.13	55.36	54.60	55.30
3185	NYSE	DGX	Fri, Aug 21, 2009	54.85	55.03	54.46	54.89
3184	NYSE	DGX	Thu, Aug 20, 2009	53.89	54.67	53.65	54.57
3183	NYSE	DGX	Wed, Aug 19, 2009	53.31	54.19	53.20	53.88
3182	NYSE	DGX	Tue, Aug 18, 2009	54.31	54.35	53.38	53.57
3181	NYSE	DGX	Mon, Aug 17, 2009	53.52	54.84	53.15	54.33
3180	NYSE	DGX	Fri, Aug 14, 2009	54.04	54.45	53.26	53.73
3179	NYSE	DGX	Thu, Aug 13, 2009	53.42	53.97	52.92	53.97
3178	NYSE	DGX	Wed, Aug 12, 2009	53.34	53.97	52.95	53.62
3177	NYSE	DGX	Tue, Aug 11, 2009	53.50	54.14	53.24	53.36
3176	NYSE	DGX	Mon, Aug 10, 2009	53.31	53.88	53.00	53.78
3175	NYSE	DGX	Fri, Aug 7, 2009	53.36	53.67	53.15	53.29
3174	NYSE	DGX	Thu, Aug 6, 2009	52.50	53.41	52.07	53.10
3173	NYSE	DGX	Wed, Aug 5, 2009	53.52	53.71	52.49	52.63
3172	NYSE	DGX	Tue, Aug 4, 2009	53.74	54.08	53.50	53.59
3171	NYSE	DGX	Mon, Aug 3, 2009	54.90	54.90	53.14	53.81
3170	NYSE	DGX	Fri, Jul 31, 2009	54.19	55.05	53.84	54.62
3169	NYSE	DGX	Thu, Jul 30, 2009	55.39	55.39	54.31	54.37
3168	NYSE	DGX	Wed, Jul 29, 2009	54.28	55.74	53.97	55.21
3167	NYSE	DGX	Tue, Jul 28, 2009	55.45	56.20	52.06	53.73
3166	NYSE	DGX	Mon, Jul 27, 2009	56.02	56.24	54.92	55.52
3165	NYSE	DGX	Fri, Jul 24, 2009	55.12	55.94	54.95	55.94
3164	NYSE	DGX	Thu, Jul 23, 2009	55.26	56.00	54.56	55.39
3163	NYSE	DGX	Wed, Jul 22, 2009	55.62	56.25	54.84	55.14
3162	NYSE	DGX	Tue, Jul 21, 2009	56.71	57.15	54.35	55.78
3161	NYSE	DGX	Mon, Jul 20, 2009	56.00	56.22	54.90	56.01
3160	NYSE	DGX	Fri, Jul 17, 2009	55.95	56.07	55.48	55.88
3159	NYSE	DGX	Thu, Jul 16, 2009	55.16	56.27	54.71	56.07
3158	NYSE	DGX	Wed, Jul 15, 2009	54.96	55.51	54.20	55.24
3157	NYSE	DGX	Tue, Jul 14, 2009	54.66	54.99	54.21	54.74
3156	NYSE	DGX	Mon, Jul 13, 2009	54.14	54.71	53.32	54.68
3155	NYSE	DGX	Fri, Jul 10, 2009	54.65	55.21	53.73	54.14
3154	NYSE	DGX	Thu, Jul 9, 2009	56.42	56.50	54.66	54.98
3153	NYSE	DGX	Wed, Jul 8, 2009	56.23	56.34	55.75	56.07
3152	NYSE	DGX	Tue, Jul 7, 2009	55.90	56.82	55.78	55.87
3151	NYSE	DGX	Mon, Jul 6, 2009	54.75	56.05	54.75	55.90
3150	NYSE	DGX	Thu, Jul 2, 2009	56.20	56.25	54.90	55.00
3149	NYSE	DGX	Wed, Jul 1, 2009	56.56	57.19	56.09	56.73
3148	NYSE	DGX	Tue, Jun 30, 2009	56.26	56.82	55.71	56.43
3147	NYSE	DGX	Mon, Jun 29, 2009	55.46	56.21	54.57	56.14
3146	NYSE	DGX	Fri, Jun 26, 2009	55.80	55.80	54.90	55.25
3145	NYSE	DGX	Thu, Jun 25, 2009	54.46	56.05	54.19	55.89
3144	NYSE	DGX	Wed, Jun 24, 2009	53.69	54.50	53.22	54.28
3143	NYSE	DGX	Tue, Jun 23, 2009	52.68	53.32	52.25	52.92
3142	NYSE	DGX	Mon, Jun 22, 2009	53.45	53.45	52.54	52.81
3141	NYSE	DGX	Fri, Jun 19, 2009	54.12	54.62	53.26	53.75
3140	NYSE	DGX	Thu, Jun 18, 2009	52.28	54.02	52.12	53.85
3139	NYSE	DGX	Wed, Jun 17, 2009	50.64	52.73	50.50	52.25
3138	NYSE	DGX	Tue, Jun 16, 2009	50.57	51.07	49.87	50.60
3137	NYSE	DGX	Mon, Jun 15, 2009	51.75	51.76	50.17	50.32
3136	NYSE	DGX	Fri, Jun 12, 2009	51.43	52.17	50.90	51.89
3135	NYSE	DGX	Thu, Jun 11, 2009	51.37	51.99	51.30	51.56
3134	NYSE	DGX	Wed, Jun 10, 2009	51.51	51.73	50.89	51.22
3133	NYSE	DGX	Tue, Jun 9, 2009	51.56	51.64	50.94	51.20
3132	NYSE	DGX	Mon, Jun 8, 2009	52.13	52.46	51.15	51.26
3131	NYSE	DGX	Fri, Jun 5, 2009	53.01	53.41	51.74	52.14
3130	NYSE	DGX	Thu, Jun 4, 2009	53.71	53.74	52.64	52.91
3129	NYSE	DGX	Wed, Jun 3, 2009	53.29	53.93	53.15	53.53
3128	NYSE	DGX	Tue, Jun 2, 2009	52.78	53.85	52.52	53.55
3127	NYSE	DGX	Mon, Jun 1, 2009	52.84	53.04	52.50	52.80
3126	NYSE	DGX	Fri, May 29, 2009	51.51	52.22	51.13	52.22
3125	NYSE	DGX	Thu, May 28, 2009	51.69	52.28	51.29	51.61
3124	NYSE	DGX	Wed, May 27, 2009	51.71	52.00	51.26	51.28
3123	NYSE	DGX	Tue, May 26, 2009	50.35	51.77	49.77	51.64
3122	NYSE	DGX	Fri, May 22, 2009	50.38	50.82	49.88	50.19
3121	NYSE	DGX	Thu, May 21, 2009	51.17	51.24	50.03	50.22
3120	NYSE	DGX	Wed, May 20, 2009	52.18	52.25	51.13	51.25
3119	NYSE	DGX	Tue, May 19, 2009	52.20	52.46	51.43	51.75
3118	NYSE	DGX	Mon, May 18, 2009	50.68	51.05	49.76	51.05
3117	NYSE	DGX	Fri, May 15, 2009	51.82	51.82	50.12	50.40
3116	NYSE	DGX	Thu, May 14, 2009	51.66	52.10	51.00	51.89
3115	NYSE	DGX	Wed, May 13, 2009	51.95	52.42	51.38	51.59
3114	NYSE	DGX	Tue, May 12, 2009	52.24	52.94	52.06	52.36
3113	NYSE	DGX	Mon, May 11, 2009	52.13	52.62	51.56	52.24
3112	NYSE	DGX	Fri, May 8, 2009	52.26	53.01	51.91	52.24
3111	NYSE	DGX	Thu, May 7, 2009	51.77	52.72	51.46	52.05
3110	NYSE	DGX	Wed, May 6, 2009	51.97	52.14	51.02	51.52
3109	NYSE	DGX	Tue, May 5, 2009	50.70	51.73	50.25	51.60
3108	NYSE	DGX	Mon, May 4, 2009	50.99	50.99	49.79	50.90
3107	NYSE	DGX	Fri, May 1, 2009	51.39	51.63	49.83	50.50
3106	NYSE	DGX	Thu, Apr 30, 2009	49.59	52.65	49.59	51.33
3105	NYSE	DGX	Wed, Apr 29, 2009	51.79	52.17	51.10	51.42
3104	NYSE	DGX	Tue, Apr 28, 2009	51.64	52.56	51.46	51.72
3103	NYSE	DGX	Mon, Apr 27, 2009	50.43	52.06	50.14	51.68
3102	NYSE	DGX	Fri, Apr 24, 2009	50.79	51.07	50.00	50.23
3101	NYSE	DGX	Thu, Apr 23, 2009	52.46	52.64	50.02	50.37
3100	NYSE	DGX	Wed, Apr 22, 2009	52.12	52.84	51.93	52.47
3099	NYSE	DGX	Tue, Apr 21, 2009	51.60	54.45	51.40	53.43
3098	NYSE	DGX	Mon, Apr 20, 2009	49.80	50.79	49.63	50.50
3097	NYSE	DGX	Fri, Apr 17, 2009	49.61	50.50	49.38	50.27
3096	NYSE	DGX	Thu, Apr 16, 2009	49.40	49.61	48.70	49.40
3095	NYSE	DGX	Wed, Apr 15, 2009	48.56	49.22	48.30	49.13
3094	NYSE	DGX	Tue, Apr 14, 2009	48.25	48.96	47.99	48.66
3093	NYSE	DGX	Mon, Apr 13, 2009	48.33	48.83	48.06	48.64
3092	NYSE	DGX	Thu, Apr 9, 2009	48.42	48.68	47.79	48.52
3091	NYSE	DGX	Wed, Apr 8, 2009	47.76	48.19	46.92	47.56
3090	NYSE	DGX	Tue, Apr 7, 2009	47.13	48.02	46.82	47.51
3089	NYSE	DGX	Mon, Apr 6, 2009	47.50	48.67	47.30	47.80
3088	NYSE	DGX	Fri, Apr 3, 2009	48.06	48.31	46.96	47.79
3087	NYSE	DGX	Thu, Apr 2, 2009	48.06	48.97	47.55	48.17
3086	NYSE	DGX	Wed, Apr 1, 2009	47.05	47.47	46.17	47.36
3085	NYSE	DGX	Tue, Mar 31, 2009	47.00	48.30	46.97	47.48
3084	NYSE	DGX	Mon, Mar 30, 2009	45.98	47.21	45.67	47.04
3083	NYSE	DGX	Fri, Mar 27, 2009	46.65	47.12	46.33	46.61
3082	NYSE	DGX	Thu, Mar 26, 2009	46.91	47.45	46.46	47.21
3081	NYSE	DGX	Wed, Mar 25, 2009	46.18	47.18	46.03	46.77
3080	NYSE	DGX	Tue, Mar 24, 2009	45.70	46.66	45.47	46.16
3079	NYSE	DGX	Mon, Mar 23, 2009	45.14	46.11	44.64	46.11
3078	NYSE	DGX	Fri, Mar 20, 2009	44.55	45.51	44.45	45.02
3077	NYSE	DGX	Thu, Mar 19, 2009	45.54	46.04	44.05	44.36
3076	NYSE	DGX	Wed, Mar 18, 2009	45.82	46.57	45.16	45.51
3075	NYSE	DGX	Tue, Mar 17, 2009	46.10	46.33	44.89	45.77
3074	NYSE	DGX	Mon, Mar 16, 2009	46.73	47.18	45.86	46.00
3073	NYSE	DGX	Fri, Mar 13, 2009	45.96	46.57	45.45	46.40
3072	NYSE	DGX	Thu, Mar 12, 2009	44.21	46.04	43.97	46.01
3071	NYSE	DGX	Wed, Mar 11, 2009	45.11	45.88	44.10	44.20
3070	NYSE	DGX	Tue, Mar 10, 2009	43.69	45.00	43.46	44.93
3069	NYSE	DGX	Mon, Mar 9, 2009	43.84	44.31	43.11	43.46
3068	NYSE	DGX	Fri, Mar 6, 2009	42.84	44.41	42.36	44.41
3067	NYSE	DGX	Thu, Mar 5, 2009	45.40	45.86	44.75	45.03
3066	NYSE	DGX	Wed, Mar 4, 2009	45.42	47.15	45.33	46.29
3065	NYSE	DGX	Tue, Mar 3, 2009	45.39	45.91	44.55	45.15
3064	NYSE	DGX	Mon, Mar 2, 2009	45.03	45.82	44.95	44.97
3063	NYSE	DGX	Fri, Feb 27, 2009	47.44	47.90	45.72	45.83
3062	NYSE	DGX	Thu, Feb 26, 2009	51.07	51.07	48.08	48.13
3061	NYSE	DGX	Wed, Feb 25, 2009	51.03	51.58	50.20	50.49
3060	NYSE	DGX	Tue, Feb 24, 2009	50.35	51.49	50.02	51.35
3059	NYSE	DGX	Mon, Feb 23, 2009	51.50	51.50	49.66	49.97
3058	NYSE	DGX	Fri, Feb 20, 2009	50.09	51.33	49.80	51.17
3057	NYSE	DGX	Thu, Feb 19, 2009	50.76	51.34	50.40	50.85
3056	NYSE	DGX	Wed, Feb 18, 2009	50.72	50.97	50.09	50.53
3055	NYSE	DGX	Tue, Feb 17, 2009	50.43	50.99	50.05	50.52
3054	NYSE	DGX	Fri, Feb 13, 2009	51.25	52.40	50.74	52.03
3053	NYSE	DGX	Thu, Feb 12, 2009	48.01	51.13	46.42	51.13
3052	NYSE	DGX	Wed, Feb 11, 2009	51.95	52.46	49.94	51.18
3051	NYSE	DGX	Tue, Feb 10, 2009	51.97	52.12	50.44	50.62
3050	NYSE	DGX	Mon, Feb 9, 2009	52.01	52.27	51.27	52.12
3049	NYSE	DGX	Fri, Feb 6, 2009	50.96	52.25	50.89	52.16
3048	NYSE	DGX	Thu, Feb 5, 2009	50.28	51.43	50.00	51.25
3047	NYSE	DGX	Wed, Feb 4, 2009	50.65	51.18	50.04	50.40
3046	NYSE	DGX	Tue, Feb 3, 2009	50.25	50.90	49.68	50.63
3045	NYSE	DGX	Mon, Feb 2, 2009	49.29	50.21	48.50	50.05
3044	NYSE	DGX	Fri, Jan 30, 2009	49.45	49.86	48.89	49.35
3043	NYSE	DGX	Thu, Jan 29, 2009	50.75	51.06	49.46	49.87
3042	NYSE	DGX	Wed, Jan 28, 2009	51.35	51.57	50.00	51.25
3041	NYSE	DGX	Tue, Jan 27, 2009	51.58	51.58	50.47	50.81
3040	NYSE	DGX	Mon, Jan 26, 2009	50.25	51.23	48.65	51.17
3039	NYSE	DGX	Fri, Jan 23, 2009	46.76	47.31	45.98	46.58
3038	NYSE	DGX	Thu, Jan 22, 2009	47.41	47.89	46.55	47.34
3037	NYSE	DGX	Wed, Jan 21, 2009	47.16	47.95	46.64	47.89
3036	NYSE	DGX	Tue, Jan 20, 2009	48.51	49.08	46.70	46.73
3035	NYSE	DGX	Fri, Jan 16, 2009	47.86	48.95	47.52	48.72
3034	NYSE	DGX	Thu, Jan 15, 2009	47.20	47.74	46.50	47.42
3033	NYSE	DGX	Wed, Jan 14, 2009	47.73	48.02	47.05	47.27
3032	NYSE	DGX	Tue, Jan 13, 2009	47.49	48.71	47.33	48.35
3031	NYSE	DGX	Mon, Jan 12, 2009	47.39	48.06	47.38	47.61
3030	NYSE	DGX	Fri, Jan 9, 2009	48.63	48.78	47.45	48.02
3029	NYSE	DGX	Thu, Jan 8, 2009	48.89	49.20	48.11	48.92
3028	NYSE	DGX	Wed, Jan 7, 2009	47.98	49.49	47.49	49.20
3027	NYSE	DGX	Tue, Jan 6, 2009	49.38	49.60	47.15	48.50
3026	NYSE	DGX	Mon, Jan 5, 2009	52.82	52.82	50.92	51.53
3025	NYSE	DGX	Fri, Jan 2, 2009	52.47	52.98	51.19	52.86
3024	NYSE	DGX	Wed, Dec 31, 2008	51.51	52.11	50.87	51.91
3023	NYSE	DGX	Tue, Dec 30, 2008	50.40	51.82	50.36	51.82
3022	NYSE	DGX	Mon, Dec 29, 2008	50.13	50.63	49.64	50.13
3021	NYSE	DGX	Fri, Dec 26, 2008	49.52	50.35	49.31	50.18
3020	NYSE	DGX	Wed, Dec 24, 2008	49.50	49.86	48.59	49.25
3019	NYSE	DGX	Tue, Dec 23, 2008	50.86	51.09	49.11	49.29
3018	NYSE	DGX	Mon, Dec 22, 2008	50.08	50.68	49.58	50.52
3017	NYSE	DGX	Fri, Dec 19, 2008	50.06	50.59	48.63	50.16
3016	NYSE	DGX	Thu, Dec 18, 2008	49.45	50.59	48.97	49.84
3015	NYSE	DGX	Wed, Dec 17, 2008	49.08	49.74	48.43	49.42
3014	NYSE	DGX	Tue, Dec 16, 2008	47.83	49.54	47.13	49.43
3013	NYSE	DGX	Mon, Dec 15, 2008	47.46	47.99	46.07	47.29
3012	NYSE	DGX	Fri, Dec 12, 2008	45.71	47.32	45.71	47.31
3011	NYSE	DGX	Thu, Dec 11, 2008	46.45	47.75	46.18	46.61
3010	NYSE	DGX	Wed, Dec 10, 2008	47.03	47.81	46.15	46.74
3009	NYSE	DGX	Tue, Dec 9, 2008	47.02	48.14	46.71	46.84
3008	NYSE	DGX	Mon, Dec 8, 2008	48.04	48.04	46.59	47.22
3007	NYSE	DGX	Fri, Dec 5, 2008	45.45	47.47	44.43	47.30
3006	NYSE	DGX	Thu, Dec 4, 2008	45.38	47.00	44.94	45.68
3005	NYSE	DGX	Wed, Dec 3, 2008	43.57	46.03	43.31	45.89
3004	NYSE	DGX	Tue, Dec 2, 2008	43.73	45.00	43.20	44.31
3003	NYSE	DGX	Mon, Dec 1, 2008	45.65	45.83	43.22	43.22
3002	NYSE	DGX	Fri, Nov 28, 2008	44.67	46.62	44.67	46.57
3001	NYSE	DGX	Wed, Nov 26, 2008	43.02	44.86	42.65	44.78
3000	NYSE	DGX	Tue, Nov 25, 2008	44.77	45.28	42.55	43.26
2999	NYSE	DGX	Mon, Nov 24, 2008	43.62	45.21	42.86	44.17
2998	NYSE	DGX	Fri, Nov 21, 2008	41.73	43.08	40.00	43.08
2997	NYSE	DGX	Thu, Nov 20, 2008	43.76	44.20	40.62	40.96
2996	NYSE	DGX	Wed, Nov 19, 2008	46.76	47.37	43.90	43.94
2995	NYSE	DGX	Tue, Nov 18, 2008	46.00	47.44	45.39	46.82
2994	NYSE	DGX	Mon, Nov 17, 2008	47.58	47.71	46.16	46.20
2993	NYSE	DGX	Fri, Nov 14, 2008	47.15	49.53	46.96	47.99
2992	NYSE	DGX	Thu, Nov 13, 2008	45.34	47.66	45.05	47.66
2991	NYSE	DGX	Wed, Nov 12, 2008	45.81	46.22	44.83	44.93
2990	NYSE	DGX	Tue, Nov 11, 2008	46.53	47.20	45.82	46.31
2989	NYSE	DGX	Mon, Nov 10, 2008	47.36	47.97	45.81	46.45
2988	NYSE	DGX	Fri, Nov 7, 2008	45.80	46.80	45.27	46.57
2987	NYSE	DGX	Thu, Nov 6, 2008	45.65	46.87	45.15	45.62
2986	NYSE	DGX	Wed, Nov 5, 2008	47.33	48.40	46.18	46.27
2985	NYSE	DGX	Tue, Nov 4, 2008	47.81	48.57	46.98	48.11
2984	NYSE	DGX	Mon, Nov 3, 2008	46.34	47.83	46.07	47.31
2983	NYSE	DGX	Fri, Oct 31, 2008	43.70	46.95	43.32	46.80
2982	NYSE	DGX	Thu, Oct 30, 2008	43.88	44.93	42.83	43.92
2981	NYSE	DGX	Wed, Oct 29, 2008	42.14	44.70	41.75	43.13
2980	NYSE	DGX	Tue, Oct 28, 2008	40.79	42.53	39.72	42.40
2979	NYSE	DGX	Mon, Oct 27, 2008	39.97	41.67	39.51	40.40
2978	NYSE	DGX	Fri, Oct 24, 2008	39.36	41.65	39.24	40.67
2977	NYSE	DGX	Thu, Oct 23, 2008	42.28	43.15	39.51	41.45
2976	NYSE	DGX	Wed, Oct 22, 2008	44.65	44.65	41.27	42.19
2975	NYSE	DGX	Tue, Oct 21, 2008	44.70	46.20	43.13	44.93
2974	NYSE	DGX	Mon, Oct 20, 2008	40.28	42.64	39.80	42.60
2973	NYSE	DGX	Fri, Oct 17, 2008	38.67	41.55	38.66	40.27
2972	NYSE	DGX	Thu, Oct 16, 2008	40.80	41.75	38.87	40.67
2971	NYSE	DGX	Wed, Oct 15, 2008	44.50	44.50	40.80	40.83
2970	NYSE	DGX	Tue, Oct 14, 2008	43.75	45.02	43.51	45.02
2969	NYSE	DGX	Mon, Oct 13, 2008	42.28	42.84	40.78	42.63
2968	NYSE	DGX	Fri, Oct 10, 2008	40.70	42.07	38.84	40.38
2967	NYSE	DGX	Thu, Oct 9, 2008	46.21	46.50	41.49	42.00
2966	NYSE	DGX	Wed, Oct 8, 2008	45.72	47.73	45.72	46.21
2965	NYSE	DGX	Tue, Oct 7, 2008	47.57	48.78	46.47	46.47
2964	NYSE	DGX	Mon, Oct 6, 2008	49.99	50.17	46.08	47.38
2963	NYSE	DGX	Fri, Oct 3, 2008	51.26	51.99	50.18	50.20
2962	NYSE	DGX	Thu, Oct 2, 2008	51.44	51.80	50.60	50.83
2961	NYSE	DGX	Wed, Oct 1, 2008	51.42	51.81	51.25	51.64
2960	NYSE	DGX	Tue, Sep 30, 2008	50.85	51.71	50.16	51.67
2959	NYSE	DGX	Mon, Sep 29, 2008	51.85	52.14	49.42	50.25
2958	NYSE	DGX	Fri, Sep 26, 2008	53.05	53.75	51.92	52.01
2957	NYSE	DGX	Thu, Sep 25, 2008	53.86	53.86	52.60	53.48
2956	NYSE	DGX	Wed, Sep 24, 2008	55.36	55.90	53.16	53.41
2955	NYSE	DGX	Tue, Sep 23, 2008	57.78	58.32	54.56	55.36
2954	NYSE	DGX	Mon, Sep 22, 2008	55.86	56.86	55.40	56.54
2953	NYSE	DGX	Fri, Sep 19, 2008	57.73	59.95	55.65	55.95
2952	NYSE	DGX	Thu, Sep 18, 2008	53.87	57.48	53.35	56.25
2951	NYSE	DGX	Wed, Sep 17, 2008	53.62	54.15	52.87	53.50
2950	NYSE	DGX	Tue, Sep 16, 2008	52.94	55.25	52.94	54.20
2949	NYSE	DGX	Mon, Sep 15, 2008	53.41	55.06	53.41	53.59
2948	NYSE	DGX	Fri, Sep 12, 2008	54.15	54.79	54.02	54.57
2947	NYSE	DGX	Thu, Sep 11, 2008	54.16	54.80	53.80	54.77
2946	NYSE	DGX	Wed, Sep 10, 2008	54.83	55.32	54.52	54.64
2945	NYSE	DGX	Tue, Sep 9, 2008	54.50	55.62	54.50	54.77
2944	NYSE	DGX	Mon, Sep 8, 2008	54.43	54.51	53.42	54.51
2943	NYSE	DGX	Fri, Sep 5, 2008	53.50	54.04	52.91	53.16
2942	NYSE	DGX	Thu, Sep 4, 2008	54.19	54.41	53.83	53.96
2941	NYSE	DGX	Wed, Sep 3, 2008	54.32	54.72	53.91	54.53
2940	NYSE	DGX	Tue, Sep 2, 2008	54.60	55.43	54.00	54.35
2939	NYSE	DGX	Fri, Aug 29, 2008	54.32	54.83	54.02	54.05
2938	NYSE	DGX	Thu, Aug 28, 2008	54.42	54.55	54.10	54.33
2937	NYSE	DGX	Wed, Aug 27, 2008	54.18	54.45	53.99	54.21
2936	NYSE	DGX	Tue, Aug 26, 2008	54.00	54.40	53.82	54.20
2935	NYSE	DGX	Mon, Aug 25, 2008	54.59	54.76	53.67	54.00
2934	NYSE	DGX	Fri, Aug 22, 2008	54.60	55.11	54.28	54.88
2933	NYSE	DGX	Thu, Aug 21, 2008	54.00	55.17	53.99	54.44
2932	NYSE	DGX	Wed, Aug 20, 2008	54.05	54.52	53.69	54.15
2931	NYSE	DGX	Tue, Aug 19, 2008	54.25	54.55	53.88	54.05
2930	NYSE	DGX	Mon, Aug 18, 2008	54.60	54.97	54.21	54.46
2929	NYSE	DGX	Fri, Aug 15, 2008	54.19	55.00	54.19	54.95
2928	NYSE	DGX	Thu, Aug 14, 2008	53.85	54.58	53.57	54.30
2927	NYSE	DGX	Wed, Aug 13, 2008	54.30	54.34	53.77	54.00
2926	NYSE	DGX	Tue, Aug 12, 2008	54.55	55.32	54.21	54.39
2925	NYSE	DGX	Mon, Aug 11, 2008	54.72	55.25	54.44	54.75
2924	NYSE	DGX	Fri, Aug 8, 2008	54.49	55.36	54.34	54.75
2923	NYSE	DGX	Thu, Aug 7, 2008	54.17	54.95	53.82	54.44
2922	NYSE	DGX	Wed, Aug 6, 2008	53.69	54.34	53.65	54.14
2921	NYSE	DGX	Tue, Aug 5, 2008	53.33	54.00	53.24	53.86
2920	NYSE	DGX	Mon, Aug 4, 2008	52.93	53.60	52.85	53.19
2919	NYSE	DGX	Fri, Aug 1, 2008	53.22	53.29	52.29	52.82
2918	NYSE	DGX	Thu, Jul 31, 2008	52.83	53.71	52.67	53.16
2917	NYSE	DGX	Wed, Jul 30, 2008	52.92	53.65	52.54	52.82
2916	NYSE	DGX	Tue, Jul 29, 2008	53.34	53.42	52.60	52.66
2915	NYSE	DGX	Mon, Jul 28, 2008	52.99	53.58	52.64	53.12
2914	NYSE	DGX	Fri, Jul 25, 2008	52.79	53.20	52.44	52.95
2913	NYSE	DGX	Thu, Jul 24, 2008	53.38	53.38	51.46	52.52
2912	NYSE	DGX	Wed, Jul 23, 2008	54.00	54.17	52.13	54.12
2911	NYSE	DGX	Tue, Jul 22, 2008	53.99	54.36	52.52	54.00
2910	NYSE	DGX	Mon, Jul 21, 2008	51.92	52.12	50.76	51.35
2909	NYSE	DGX	Fri, Jul 18, 2008	50.62	52.13	49.57	51.70
2908	NYSE	DGX	Thu, Jul 17, 2008	49.81	50.77	49.29	50.67
2907	NYSE	DGX	Wed, Jul 16, 2008	48.93	49.58	48.67	49.58
2906	NYSE	DGX	Tue, Jul 15, 2008	48.55	48.98	48.32	48.96
2905	NYSE	DGX	Mon, Jul 14, 2008	49.50	49.68	48.50	48.73
2904	NYSE	DGX	Fri, Jul 11, 2008	49.10	49.47	48.74	49.08
2903	NYSE	DGX	Thu, Jul 10, 2008	48.75	49.85	48.75	49.76
2902	NYSE	DGX	Wed, Jul 9, 2008	49.00	49.54	48.64	48.90
2901	NYSE	DGX	Tue, Jul 8, 2008	48.81	49.12	48.09	48.95
2900	NYSE	DGX	Mon, Jul 7, 2008	48.52	48.77	48.16	48.55
2899	NYSE	DGX	Thu, Jul 3, 2008	48.20	48.50	47.79	48.26
2898	NYSE	DGX	Wed, Jul 2, 2008	47.61	48.16	47.57	48.00
2897	NYSE	DGX	Tue, Jul 1, 2008	48.02	48.02	47.30	47.61
2896	NYSE	DGX	Mon, Jun 30, 2008	47.84	49.26	47.72	48.47
2895	NYSE	DGX	Fri, Jun 27, 2008	48.08	48.48	47.65	47.68
2894	NYSE	DGX	Thu, Jun 26, 2008	47.80	48.48	47.60	47.83
2893	NYSE	DGX	Wed, Jun 25, 2008	46.84	48.50	46.84	48.24
2892	NYSE	DGX	Tue, Jun 24, 2008	47.55	47.55	46.76	46.76
2891	NYSE	DGX	Mon, Jun 23, 2008	48.49	48.49	47.52	47.80
2890	NYSE	DGX	Fri, Jun 20, 2008	48.41	48.66	48.03	48.22
2889	NYSE	DGX	Thu, Jun 19, 2008	48.32	48.78	48.03	48.54
2888	NYSE	DGX	Wed, Jun 18, 2008	48.88	49.07	48.01	48.25
2887	NYSE	DGX	Tue, Jun 17, 2008	49.70	49.79	48.91	49.09
2886	NYSE	DGX	Mon, Jun 16, 2008	50.08	50.44	49.22	49.65
2885	NYSE	DGX	Fri, Jun 13, 2008	50.19	50.70	49.89	50.31
2884	NYSE	DGX	Thu, Jun 12, 2008	49.37	50.50	49.19	49.96
2883	NYSE	DGX	Wed, Jun 11, 2008	49.28	49.55	48.96	49.11
2882	NYSE	DGX	Tue, Jun 10, 2008	48.96	50.25	48.96	49.61
2881	NYSE	DGX	Mon, Jun 9, 2008	48.95	49.19	48.37	48.95
2880	NYSE	DGX	Fri, Jun 6, 2008	49.68	49.70	48.79	48.83
2879	NYSE	DGX	Thu, Jun 5, 2008	49.74	50.20	49.57	49.95
2878	NYSE	DGX	Wed, Jun 4, 2008	49.85	50.07	49.59	49.91
2877	NYSE	DGX	Tue, Jun 3, 2008	50.01	50.72	49.49	49.86
2876	NYSE	DGX	Mon, Jun 2, 2008	50.25	50.28	49.69	50.03
2875	NYSE	DGX	Fri, May 30, 2008	50.66	51.04	50.16	50.41
2874	NYSE	DGX	Thu, May 29, 2008	50.60	51.15	50.52	50.72
2873	NYSE	DGX	Wed, May 28, 2008	50.50	50.65	50.19	50.43
2872	NYSE	DGX	Tue, May 27, 2008	50.40	50.70	49.99	50.48
2871	NYSE	DGX	Fri, May 23, 2008	50.88	51.04	50.23	50.34
2870	NYSE	DGX	Thu, May 22, 2008	50.65	51.20	50.40	51.00
2869	NYSE	DGX	Wed, May 21, 2008	50.59	51.65	50.58	50.70
2868	NYSE	DGX	Tue, May 20, 2008	49.91	51.04	49.88	50.44
2867	NYSE	DGX	Mon, May 19, 2008	50.07	50.55	49.87	50.00
2866	NYSE	DGX	Fri, May 16, 2008	49.91	50.22	49.66	50.07
2865	NYSE	DGX	Thu, May 15, 2008	49.35	50.26	49.16	49.97
2864	NYSE	DGX	Wed, May 14, 2008	49.78	49.87	49.32	49.56
2863	NYSE	DGX	Tue, May 13, 2008	50.29	50.50	49.50	49.75
2862	NYSE	DGX	Mon, May 12, 2008	50.17	50.38	49.49	50.26
2861	NYSE	DGX	Fri, May 9, 2008	49.59	50.25	49.36	49.94
2860	NYSE	DGX	Thu, May 8, 2008	49.74	50.27	49.62	49.86
2859	NYSE	DGX	Wed, May 7, 2008	50.17	50.65	49.57	49.65
2858	NYSE	DGX	Tue, May 6, 2008	49.62	50.18	49.26	50.08
2857	NYSE	DGX	Mon, May 5, 2008	49.47	50.03	49.41	49.75
2856	NYSE	DGX	Fri, May 2, 2008	50.94	50.94	49.54	49.79
2855	NYSE	DGX	Thu, May 1, 2008	50.02	50.70	49.75	50.49
2854	NYSE	DGX	Wed, Apr 30, 2008	49.98	50.64	49.80	50.18
2853	NYSE	DGX	Tue, Apr 29, 2008	48.89	50.34	48.89	50.16
2852	NYSE	DGX	Mon, Apr 28, 2008	48.85	49.46	48.81	49.25
2851	NYSE	DGX	Fri, Apr 25, 2008	48.85	49.27	48.26	48.99
2850	NYSE	DGX	Thu, Apr 24, 2008	48.49	49.05	47.55	48.72
2849	NYSE	DGX	Wed, Apr 23, 2008	48.39	49.04	48.13	48.70
2848	NYSE	DGX	Tue, Apr 22, 2008	48.98	48.98	48.08	48.30
2847	NYSE	DGX	Mon, Apr 21, 2008	47.40	49.56	47.00	49.12
2846	NYSE	DGX	Fri, Apr 18, 2008	46.34	46.58	45.34	45.62
2845	NYSE	DGX	Thu, Apr 17, 2008	46.35	46.49	45.95	46.22
2844	NYSE	DGX	Wed, Apr 16, 2008	46.36	46.39	45.78	46.32
2843	NYSE	DGX	Tue, Apr 15, 2008	45.89	46.50	45.74	46.08
2842	NYSE	DGX	Mon, Apr 14, 2008	46.17	46.17	45.11	45.69
2841	NYSE	DGX	Fri, Apr 11, 2008	46.20	46.76	45.98	46.04
2840	NYSE	DGX	Thu, Apr 10, 2008	46.53	46.88	46.38	46.65
2839	NYSE	DGX	Wed, Apr 9, 2008	45.58	47.11	45.58	46.65
2838	NYSE	DGX	Tue, Apr 8, 2008	45.35	46.15	45.08	45.53
2837	NYSE	DGX	Mon, Apr 7, 2008	46.59	46.63	45.49	45.58
2836	NYSE	DGX	Fri, Apr 4, 2008	46.70	46.70	45.84	46.26
2835	NYSE	DGX	Thu, Apr 3, 2008	46.99	47.00	46.34	46.74
2834	NYSE	DGX	Wed, Apr 2, 2008	47.32	47.32	46.65	46.98
2833	NYSE	DGX	Tue, Apr 1, 2008	45.48	47.05	45.22	47.05
2832	NYSE	DGX	Mon, Mar 31, 2008	45.68	45.68	44.98	45.27
2831	NYSE	DGX	Fri, Mar 28, 2008	45.76	46.03	45.34	45.79
2830	NYSE	DGX	Thu, Mar 27, 2008	45.28	45.86	45.10	45.55
2829	NYSE	DGX	Wed, Mar 26, 2008	45.50	45.64	43.65	45.06
2828	NYSE	DGX	Tue, Mar 25, 2008	45.42	46.22	44.86	45.65
2827	NYSE	DGX	Mon, Mar 24, 2008	45.06	45.65	44.81	45.47
2826	NYSE	DGX	Thu, Mar 20, 2008	44.99	45.55	44.25	44.97
2825	NYSE	DGX	Wed, Mar 19, 2008	46.69	46.99	45.09	45.09
2824	NYSE	DGX	Tue, Mar 18, 2008	44.83	46.36	44.14	46.31
2823	NYSE	DGX	Mon, Mar 17, 2008	45.01	45.75	44.33	44.33
2822	NYSE	DGX	Fri, Mar 14, 2008	46.34	46.59	45.29	45.71
2821	NYSE	DGX	Thu, Mar 13, 2008	46.17	46.86	45.10	46.34
2820	NYSE	DGX	Wed, Mar 12, 2008	47.20	47.76	46.63	46.92
2819	NYSE	DGX	Tue, Mar 11, 2008	46.46	47.19	45.77	47.19
2818	NYSE	DGX	Mon, Mar 10, 2008	45.86	46.67	45.86	46.20
2817	NYSE	DGX	Fri, Mar 7, 2008	46.06	46.57	45.87	46.08
2816	NYSE	DGX	Thu, Mar 6, 2008	46.94	47.00	46.40	46.40
2815	NYSE	DGX	Wed, Mar 5, 2008	47.66	48.34	46.40	47.08
2814	NYSE	DGX	Tue, Mar 4, 2008	47.04	47.94	47.04	47.71
2813	NYSE	DGX	Mon, Mar 3, 2008	47.50	47.79	46.98	47.51
2812	NYSE	DGX	Fri, Feb 29, 2008	48.86	48.86	47.51	47.67
2811	NYSE	DGX	Thu, Feb 28, 2008	47.72	48.30	47.50	47.88
2810	NYSE	DGX	Wed, Feb 27, 2008	48.08	48.87	47.87	47.97
2809	NYSE	DGX	Tue, Feb 26, 2008	47.74	48.88	47.59	48.43
2808	NYSE	DGX	Mon, Feb 25, 2008	46.47	47.96	46.35	47.78
2807	NYSE	DGX	Fri, Feb 22, 2008	48.41	49.14	46.43	46.53
2806	NYSE	DGX	Thu, Feb 21, 2008	50.00	50.58	48.31	48.31
2805	NYSE	DGX	Wed, Feb 20, 2008	50.78	52.16	50.50	52.16
2804	NYSE	DGX	Tue, Feb 19, 2008	51.53	51.75	50.62	50.62
2803	NYSE	DGX	Fri, Feb 15, 2008	50.36	51.18	50.28	51.18
2802	NYSE	DGX	Thu, Feb 14, 2008	50.37	50.69	50.02	50.32
2801	NYSE	DGX	Wed, Feb 13, 2008	51.13	51.15	50.38	50.59
2800	NYSE	DGX	Tue, Feb 12, 2008	50.20	51.09	50.00	50.84
2799	NYSE	DGX	Mon, Feb 11, 2008	50.18	50.46	49.93	50.19
2798	NYSE	DGX	Fri, Feb 8, 2008	50.06	50.58	50.01	50.32
2797	NYSE	DGX	Thu, Feb 7, 2008	49.85	51.16	49.85	50.42
2796	NYSE	DGX	Wed, Feb 6, 2008	50.54	50.54	49.81	50.06
2795	NYSE	DGX	Tue, Feb 5, 2008	49.32	50.46	49.32	50.30
2794	NYSE	DGX	Mon, Feb 4, 2008	50.62	50.64	49.99	49.99
2793	NYSE	DGX	Fri, Feb 1, 2008	49.19	50.61	49.11	50.61
2792	NYSE	DGX	Thu, Jan 31, 2008	49.40	49.80	48.83	49.25
2791	NYSE	DGX	Wed, Jan 30, 2008	50.19	50.76	49.76	50.05
2790	NYSE	DGX	Tue, Jan 29, 2008	50.08	50.26	49.50	49.97
2789	NYSE	DGX	Mon, Jan 28, 2008	48.77	49.71	48.77	49.70
2788	NYSE	DGX	Fri, Jan 25, 2008	49.46	49.58	48.64	49.02
2787	NYSE	DGX	Thu, Jan 24, 2008	50.19	50.33	48.96	49.09
2786	NYSE	DGX	Wed, Jan 23, 2008	50.21	50.44	48.99	49.73
2785	NYSE	DGX	Tue, Jan 22, 2008	49.88	52.01	48.07	50.86
2784	NYSE	DGX	Fri, Jan 18, 2008	52.12	52.15	51.06	51.66
2783	NYSE	DGX	Thu, Jan 17, 2008	52.74	52.74	51.60	51.67
2782	NYSE	DGX	Wed, Jan 16, 2008	52.02	53.15	52.02	52.69
2781	NYSE	DGX	Tue, Jan 15, 2008	53.11	53.49	52.20	52.22
2780	NYSE	DGX	Mon, Jan 14, 2008	54.13	54.24	53.39	53.66
2779	NYSE	DGX	Fri, Jan 11, 2008	53.74	54.17	53.50	53.81
2778	NYSE	DGX	Thu, Jan 10, 2008	53.01	54.50	53.00	53.97
2777	NYSE	DGX	Wed, Jan 9, 2008	51.23	53.20	51.07	53.13
2776	NYSE	DGX	Tue, Jan 8, 2008	51.64	51.77	51.27	51.34
2775	NYSE	DGX	Mon, Jan 7, 2008	51.68	51.93	51.39	51.65
2774	NYSE	DGX	Fri, Jan 4, 2008	51.73	52.19	51.48	51.48
2773	NYSE	DGX	Thu, Jan 3, 2008	51.97	52.22	51.78	52.11
2772	NYSE	DGX	Wed, Jan 2, 2008	52.97	52.97	51.71	51.96
2771	NYSE	DGX	Mon, Dec 31, 2007	52.90	53.18	52.76	52.90
2770	NYSE	DGX	Fri, Dec 28, 2007	53.03	53.49	52.81	52.92
2769	NYSE	DGX	Thu, Dec 27, 2007	53.54	53.54	52.91	53.15
2768	NYSE	DGX	Wed, Dec 26, 2007	53.19	53.79	53.00	53.56
2767	NYSE	DGX	Mon, Dec 24, 2007	53.26	53.26	52.51	53.06
2766	NYSE	DGX	Fri, Dec 21, 2007	53.25	53.55	52.94	52.94
2765	NYSE	DGX	Thu, Dec 20, 2007	52.86	53.19	52.85	53.02
2764	NYSE	DGX	Wed, Dec 19, 2007	53.06	53.21	52.50	52.82
2763	NYSE	DGX	Tue, Dec 18, 2007	53.28	53.28	52.77	53.06
2762	NYSE	DGX	Mon, Dec 17, 2007	53.40	53.55	52.91	53.00
2761	NYSE	DGX	Fri, Dec 14, 2007	53.75	53.95	53.54	53.54
2760	NYSE	DGX	Thu, Dec 13, 2007	54.32	54.32	53.53	53.90
2759	NYSE	DGX	Wed, Dec 12, 2007	55.47	55.47	53.78	54.11
2758	NYSE	DGX	Tue, Dec 11, 2007	54.39	54.70	54.09	54.15
2757	NYSE	DGX	Mon, Dec 10, 2007	54.44	54.60	53.83	54.20
2756	NYSE	DGX	Fri, Dec 7, 2007	54.98	54.98	54.25	54.40
2755	NYSE	DGX	Thu, Dec 6, 2007	55.24	55.27	54.60	55.05
2754	NYSE	DGX	Wed, Dec 5, 2007	55.22	55.40	54.88	55.26
2753	NYSE	DGX	Tue, Dec 4, 2007	54.56	54.85	54.56	54.74
2752	NYSE	DGX	Mon, Dec 3, 2007	54.69	55.08	54.44	54.69
2751	NYSE	DGX	Fri, Nov 30, 2007	55.77	55.77	54.93	55.06
2750	NYSE	DGX	Thu, Nov 29, 2007	55.38	55.49	54.95	55.22
2749	NYSE	DGX	Wed, Nov 28, 2007	55.04	55.70	54.74	55.48
2748	NYSE	DGX	Tue, Nov 27, 2007	54.19	54.99	54.04	54.74
2747	NYSE	DGX	Mon, Nov 26, 2007	53.81	54.46	53.03	54.02
2746	NYSE	DGX	Fri, Nov 23, 2007	53.81	54.00	53.31	53.92
2745	NYSE	DGX	Wed, Nov 21, 2007	52.68	54.13	52.68	53.56
2744	NYSE	DGX	Tue, Nov 20, 2007	54.81	54.82	53.88	54.31
2743	NYSE	DGX	Mon, Nov 19, 2007	54.25	54.72	54.04	54.40
2742	NYSE	DGX	Fri, Nov 16, 2007	54.74	54.85	54.40	54.53
2741	NYSE	DGX	Thu, Nov 15, 2007	55.00	55.34	54.27	54.48
2740	NYSE	DGX	Wed, Nov 14, 2007	55.09	55.40	54.43	54.80
2739	NYSE	DGX	Tue, Nov 13, 2007	54.62	54.87	54.11	54.87
2738	NYSE	DGX	Mon, Nov 12, 2007	53.55	54.89	53.55	54.38
2737	NYSE	DGX	Fri, Nov 9, 2007	53.03	54.33	52.95	53.87
2736	NYSE	DGX	Thu, Nov 8, 2007	52.77	53.66	52.55	53.55
2735	NYSE	DGX	Wed, Nov 7, 2007	52.72	53.59	52.68	52.72
2734	NYSE	DGX	Tue, Nov 6, 2007	52.95	53.34	51.91	53.23
2733	NYSE	DGX	Mon, Nov 5, 2007	53.29	53.49	52.87	53.19
2732	NYSE	DGX	Fri, Nov 2, 2007	52.83	53.28	52.36	53.28
2731	NYSE	DGX	Thu, Nov 1, 2007	52.89	53.29	52.62	52.77
2730	NYSE	DGX	Wed, Oct 31, 2007	53.27	53.50	52.33	53.18
2729	NYSE	DGX	Tue, Oct 30, 2007	53.66	53.72	53.01	53.14
2728	NYSE	DGX	Mon, Oct 29, 2007	54.39	54.51	53.30	53.74
2727	NYSE	DGX	Fri, Oct 26, 2007	55.10	55.10	53.88	54.34
2726	NYSE	DGX	Thu, Oct 25, 2007	54.17	55.60	52.10	54.72
2725	NYSE	DGX	Wed, Oct 24, 2007	55.65	56.25	54.09	54.25
2724	NYSE	DGX	Tue, Oct 23, 2007	55.64	57.21	55.30	56.91
2723	NYSE	DGX	Mon, Oct 22, 2007	55.47	55.86	54.97	55.64
2722	NYSE	DGX	Fri, Oct 19, 2007	55.75	56.61	55.68	55.81
2721	NYSE	DGX	Thu, Oct 18, 2007	56.25	56.46	55.85	55.94
2720	NYSE	DGX	Wed, Oct 17, 2007	56.05	56.82	55.96	56.39
2719	NYSE	DGX	Tue, Oct 16, 2007	56.43	56.43	55.75	55.88
2718	NYSE	DGX	Mon, Oct 15, 2007	56.51	56.74	55.19	56.58
2717	NYSE	DGX	Fri, Oct 12, 2007	56.90	57.22	56.75	57.12
2716	NYSE	DGX	Thu, Oct 11, 2007	57.40	57.57	56.66	57.00
2715	NYSE	DGX	Wed, Oct 10, 2007	57.35	57.66	57.11	57.36
2714	NYSE	DGX	Tue, Oct 9, 2007	57.20	57.55	56.95	57.37
2713	NYSE	DGX	Mon, Oct 8, 2007	56.86	57.70	56.86	57.18
2712	NYSE	DGX	Fri, Oct 5, 2007	56.71	56.98	56.22	56.82
2711	NYSE	DGX	Thu, Oct 4, 2007	56.82	56.92	56.13	56.50
2710	NYSE	DGX	Wed, Oct 3, 2007	57.03	57.25	56.52	56.79
2709	NYSE	DGX	Tue, Oct 2, 2007	56.79	57.89	56.78	57.19
2708	NYSE	DGX	Mon, Oct 1, 2007	58.09	58.23	57.50	57.67
2707	NYSE	DGX	Fri, Sep 28, 2007	58.05	58.52	57.64	57.77
2706	NYSE	DGX	Thu, Sep 27, 2007	58.53	58.60	57.76	58.13
2705	NYSE	DGX	Wed, Sep 26, 2007	57.95	58.63	57.80	58.33
2704	NYSE	DGX	Tue, Sep 25, 2007	57.56	57.84	56.41	57.65
2703	NYSE	DGX	Mon, Sep 24, 2007	56.57	58.00	56.26	56.64
2702	NYSE	DGX	Fri, Sep 21, 2007	56.55	56.86	56.00	56.66
2701	NYSE	DGX	Thu, Sep 20, 2007	56.47	56.86	55.95	56.00
2700	NYSE	DGX	Wed, Sep 19, 2007	55.93	57.06	55.70	56.24
2699	NYSE	DGX	Tue, Sep 18, 2007	55.50	56.00	55.18	55.93
2698	NYSE	DGX	Mon, Sep 17, 2007	55.30	55.55	54.83	55.45
2697	NYSE	DGX	Fri, Sep 14, 2007	55.44	55.87	55.27	55.53
2696	NYSE	DGX	Thu, Sep 13, 2007	55.45	55.78	55.42	55.53
2695	NYSE	DGX	Wed, Sep 12, 2007	55.10	55.75	54.89	55.22
2694	NYSE	DGX	Tue, Sep 11, 2007	54.35	55.21	54.31	55.16
2693	NYSE	DGX	Mon, Sep 10, 2007	56.85	56.85	52.50	54.51
2692	NYSE	DGX	Fri, Sep 7, 2007	55.10	55.49	54.50	54.67
2691	NYSE	DGX	Thu, Sep 6, 2007	55.70	55.89	55.30	55.59
2690	NYSE	DGX	Wed, Sep 5, 2007	54.60	55.85	54.44	55.77
2689	NYSE	DGX	Tue, Sep 4, 2007	54.93	55.24	54.25	54.83
2688	NYSE	DGX	Fri, Aug 31, 2007	54.82	55.30	54.43	54.75
2687	NYSE	DGX	Thu, Aug 30, 2007	54.65	55.11	54.53	54.67
2686	NYSE	DGX	Wed, Aug 29, 2007	54.14	55.07	54.02	55.04
2685	NYSE	DGX	Tue, Aug 28, 2007	54.30	54.80	54.05	54.14
2684	NYSE	DGX	Mon, Aug 27, 2007	55.33	55.53	54.55	54.55
2683	NYSE	DGX	Fri, Aug 24, 2007	54.75	55.36	54.69	55.28
2682	NYSE	DGX	Thu, Aug 23, 2007	55.00	55.22	54.68	54.78
2681	NYSE	DGX	Wed, Aug 22, 2007	54.60	55.08	54.08	54.89
2680	NYSE	DGX	Tue, Aug 21, 2007	54.20	54.67	53.94	54.36
2679	NYSE	DGX	Mon, Aug 20, 2007	54.07	55.13	54.05	54.43
2678	NYSE	DGX	Fri, Aug 17, 2007	54.32	54.42	53.00	54.12
2677	NYSE	DGX	Thu, Aug 16, 2007	53.42	54.23	52.15	53.44
2676	NYSE	DGX	Wed, Aug 15, 2007	53.38	54.88	53.37	53.67
2675	NYSE	DGX	Tue, Aug 14, 2007	54.92	55.30	54.12	54.25
2674	NYSE	DGX	Mon, Aug 13, 2007	56.01	56.04	54.29	54.86
2673	NYSE	DGX	Fri, Aug 10, 2007	56.59	57.05	55.36	55.96
2672	NYSE	DGX	Thu, Aug 9, 2007	56.99	57.32	56.01	56.85
2671	NYSE	DGX	Wed, Aug 8, 2007	56.70	58.00	56.44	57.21
2670	NYSE	DGX	Tue, Aug 7, 2007	56.21	56.71	55.86	56.61
2669	NYSE	DGX	Mon, Aug 6, 2007	55.69	56.75	55.56	56.32
2668	NYSE	DGX	Fri, Aug 3, 2007	55.96	56.87	55.32	55.46
2667	NYSE	DGX	Thu, Aug 2, 2007	55.61	56.50	55.53	55.96
2666	NYSE	DGX	Wed, Aug 1, 2007	55.01	56.50	54.85	55.95
2665	NYSE	DGX	Tue, Jul 31, 2007	55.65	55.92	55.01	55.47
2664	NYSE	DGX	Mon, Jul 30, 2007	54.70	55.88	53.76	55.81
2663	NYSE	DGX	Fri, Jul 27, 2007	55.50	56.75	55.10	55.41
2662	NYSE	DGX	Thu, Jul 26, 2007	55.09	56.15	54.91	55.87
2661	NYSE	DGX	Wed, Jul 25, 2007	56.82	57.30	55.56	56.02
2660	NYSE	DGX	Tue, Jul 24, 2007	56.45	58.15	55.69	56.42
2659	NYSE	DGX	Mon, Jul 23, 2007	53.95	53.98	52.29	52.80
2658	NYSE	DGX	Fri, Jul 20, 2007	54.15	55.09	53.83	54.02
2657	NYSE	DGX	Thu, Jul 19, 2007	54.26	55.53	53.82	54.01
2656	NYSE	DGX	Wed, Jul 18, 2007	54.40	54.64	53.54	54.17
2655	NYSE	DGX	Tue, Jul 17, 2007	54.49	55.27	54.30	54.79
2654	NYSE	DGX	Mon, Jul 16, 2007	54.89	55.05	54.22	54.53
2653	NYSE	DGX	Fri, Jul 13, 2007	54.67	55.52	54.64	55.25
2652	NYSE	DGX	Thu, Jul 12, 2007	54.50	54.83	54.04	54.67
2651	NYSE	DGX	Wed, Jul 11, 2007	53.89	54.66	53.58	54.51
2650	NYSE	DGX	Tue, Jul 10, 2007	53.93	55.07	53.56	53.84
2649	NYSE	DGX	Mon, Jul 9, 2007	55.03	55.21	53.41	53.98
2648	NYSE	DGX	Fri, Jul 6, 2007	54.69	56.90	54.14	56.06
2647	NYSE	DGX	Thu, Jul 5, 2007	51.60	56.98	51.36	55.00
2646	NYSE	DGX	Tue, Jul 3, 2007	51.76	51.82	51.52	51.57
2645	NYSE	DGX	Mon, Jul 2, 2007	51.63	51.75	51.39	51.55
2644	NYSE	DGX	Fri, Jun 29, 2007	52.13	52.19	51.41	51.65
2643	NYSE	DGX	Thu, Jun 28, 2007	52.40	52.50	51.89	52.12
2642	NYSE	DGX	Wed, Jun 27, 2007	51.10	52.57	51.05	52.40
2641	NYSE	DGX	Tue, Jun 26, 2007	51.50	51.71	51.10	51.29
2640	NYSE	DGX	Mon, Jun 25, 2007	51.44	51.74	51.17	51.29
2639	NYSE	DGX	Fri, Jun 22, 2007	51.35	51.56	50.70	51.25
2638	NYSE	DGX	Thu, Jun 21, 2007	52.01	52.33	51.61	51.76
2637	NYSE	DGX	Wed, Jun 20, 2007	52.18	52.20	51.68	52.00
2636	NYSE	DGX	Tue, Jun 19, 2007	51.96	52.33	51.96	52.18
2635	NYSE	DGX	Mon, Jun 18, 2007	51.51	52.27	51.50	51.99
2634	NYSE	DGX	Fri, Jun 15, 2007	51.72	51.80	50.73	51.57
2633	NYSE	DGX	Thu, Jun 14, 2007	51.60	51.78	51.36	51.50
2632	NYSE	DGX	Wed, Jun 13, 2007	51.25	51.57	50.68	51.57
2631	NYSE	DGX	Tue, Jun 12, 2007	51.19	51.37	51.01	51.24
2630	NYSE	DGX	Mon, Jun 11, 2007	51.50	51.57	50.43	51.19
2629	NYSE	DGX	Fri, Jun 8, 2007	50.99	51.84	50.95	51.50
2628	NYSE	DGX	Thu, Jun 7, 2007	49.75	51.16	49.61	50.93
2627	NYSE	DGX	Wed, Jun 6, 2007	48.70	48.76	48.30	48.65
2626	NYSE	DGX	Tue, Jun 5, 2007	49.23	49.42	48.79	48.89
2625	NYSE	DGX	Mon, Jun 4, 2007	49.35	49.55	48.90	49.30
2624	NYSE	DGX	Fri, Jun 1, 2007	49.15	49.24	48.77	49.00
2623	NYSE	DGX	Thu, May 31, 2007	48.59	49.13	48.44	49.02
2622	NYSE	DGX	Wed, May 30, 2007	48.31	48.62	48.25	48.62
2621	NYSE	DGX	Tue, May 29, 2007	48.83	49.00	48.27	48.30
2620	NYSE	DGX	Fri, May 25, 2007	48.18	48.83	48.15	48.83
2619	NYSE	DGX	Thu, May 24, 2007	48.61	48.87	47.98	48.30
2618	NYSE	DGX	Wed, May 23, 2007	48.30	48.82	48.26	48.60
2617	NYSE	DGX	Tue, May 22, 2007	48.71	48.78	48.20	48.30
2616	NYSE	DGX	Mon, May 21, 2007	48.65	49.00	48.55	48.73
2615	NYSE	DGX	Fri, May 18, 2007	48.18	48.74	48.08	48.53
2614	NYSE	DGX	Thu, May 17, 2007	48.76	48.84	48.08	48.17
2613	NYSE	DGX	Wed, May 16, 2007	49.14	49.54	48.68	48.96
2612	NYSE	DGX	Tue, May 15, 2007	49.50	50.01	49.02	49.14
2611	NYSE	DGX	Mon, May 14, 2007	49.05	49.57	48.93	49.50
2610	NYSE	DGX	Fri, May 11, 2007	48.87	49.29	48.82	49.19
2609	NYSE	DGX	Thu, May 10, 2007	49.23	49.83	49.00	49.01
2608	NYSE	DGX	Wed, May 9, 2007	49.00	49.31	48.66	49.22
2607	NYSE	DGX	Tue, May 8, 2007	49.26	49.26	48.82	48.99
2606	NYSE	DGX	Mon, May 7, 2007	49.50	49.50	48.98	49.26
2605	NYSE	DGX	Fri, May 4, 2007	48.67	49.22	48.67	48.92
2604	NYSE	DGX	Thu, May 3, 2007	49.25	49.48	48.47	48.60
2603	NYSE	DGX	Wed, May 2, 2007	49.09	49.57	48.95	49.06
2602	NYSE	DGX	Tue, May 1, 2007	48.87	49.09	48.31	48.62
2601	NYSE	DGX	Mon, Apr 30, 2007	49.49	49.49	48.78	48.89
2600	NYSE	DGX	Fri, Apr 27, 2007	49.85	50.13	49.38	49.51
2599	NYSE	DGX	Thu, Apr 26, 2007	49.80	50.70	49.52	50.20
2598	NYSE	DGX	Wed, Apr 25, 2007	49.60	49.69	49.30	49.47
2597	NYSE	DGX	Tue, Apr 24, 2007	49.60	49.74	49.18	49.48
2596	NYSE	DGX	Mon, Apr 23, 2007	49.96	49.97	49.07	49.60
2595	NYSE	DGX	Fri, Apr 20, 2007	51.00	51.00	49.76	49.97
2594	NYSE	DGX	Thu, Apr 19, 2007	50.07	51.30	49.50	50.40
2593	NYSE	DGX	Wed, Apr 18, 2007	50.61	51.38	50.31	51.37
2592	NYSE	DGX	Tue, Apr 17, 2007	51.59	52.11	50.37	50.60
2591	NYSE	DGX	Mon, Apr 16, 2007	52.50	52.75	51.41	51.69
2590	NYSE	DGX	Fri, Apr 13, 2007	53.75	54.75	53.62	54.31
2589	NYSE	DGX	Thu, Apr 12, 2007	51.97	53.08	51.88	52.78
2588	NYSE	DGX	Wed, Apr 11, 2007	52.34	52.48	51.97	52.03
2587	NYSE	DGX	Tue, Apr 10, 2007	51.25	52.25	51.25	52.22
2586	NYSE	DGX	Mon, Apr 9, 2007	51.30	51.44	51.08	51.25
2585	NYSE	DGX	Thu, Apr 5, 2007	51.26	51.61	51.17	51.30
2584	NYSE	DGX	Wed, Apr 4, 2007	50.97	51.34	50.77	51.17
2583	NYSE	DGX	Tue, Apr 3, 2007	50.08	51.19	50.08	51.07
2582	NYSE	DGX	Mon, Apr 2, 2007	49.67	50.20	49.67	50.08
2581	NYSE	DGX	Fri, Mar 30, 2007	50.08	50.38	49.76	49.87
2580	NYSE	DGX	Thu, Mar 29, 2007	49.96	50.09	49.47	49.92
2579	NYSE	DGX	Wed, Mar 28, 2007	49.48	50.00	32.86	49.67
2578	NYSE	DGX	Tue, Mar 27, 2007	49.78	49.81	49.34	49.65
2577	NYSE	DGX	Mon, Mar 26, 2007	49.04	49.75	48.95	49.72
2576	NYSE	DGX	Fri, Mar 23, 2007	49.05	49.35	48.86	48.98
2575	NYSE	DGX	Thu, Mar 22, 2007	49.20	49.60	48.96	49.07
2574	NYSE	DGX	Wed, Mar 21, 2007	49.47	49.63	49.02	49.43
2573	NYSE	DGX	Tue, Mar 20, 2007	49.60	49.83	49.38	49.49
2572	NYSE	DGX	Mon, Mar 19, 2007	49.30	49.90	49.24	49.65
2571	NYSE	DGX	Fri, Mar 16, 2007	49.18	49.35	48.96	48.97
2570	NYSE	DGX	Thu, Mar 15, 2007	48.77	49.35	48.70	49.14
2569	NYSE	DGX	Wed, Mar 14, 2007	48.60	48.89	48.07	48.73
2568	NYSE	DGX	Tue, Mar 13, 2007	49.16	49.23	48.63	48.75
2567	NYSE	DGX	Mon, Mar 12, 2007	49.62	49.79	49.07	49.31
2566	NYSE	DGX	Fri, Mar 9, 2007	49.95	50.24	49.52	49.72
2565	NYSE	DGX	Thu, Mar 8, 2007	49.30	49.95	49.29	49.80
2564	NYSE	DGX	Wed, Mar 7, 2007	49.28	49.41	48.87	49.03
2563	NYSE	DGX	Tue, Mar 6, 2007	49.50	49.70	49.22	49.31
2562	NYSE	DGX	Mon, Mar 5, 2007	48.75	49.51	48.75	49.25
2561	NYSE	DGX	Fri, Mar 2, 2007	51.00	51.10	49.92	49.92
2560	NYSE	DGX	Thu, Mar 1, 2007	51.52	52.02	49.51	51.07
2559	NYSE	DGX	Wed, Feb 28, 2007	51.00	51.38	50.83	51.01
2558	NYSE	DGX	Tue, Feb 27, 2007	51.40	51.61	50.30	50.96
2557	NYSE	DGX	Mon, Feb 26, 2007	52.40	52.45	51.80	51.88
2556	NYSE	DGX	Fri, Feb 23, 2007	52.60	52.73	52.24	52.37
2555	NYSE	DGX	Thu, Feb 22, 2007	52.50	52.95	52.50	52.73
2554	NYSE	DGX	Wed, Feb 21, 2007	52.60	52.82	52.37	52.42
2553	NYSE	DGX	Tue, Feb 20, 2007	52.67	53.24	52.62	52.70
2552	NYSE	DGX	Fri, Feb 16, 2007	53.50	53.50	52.73	52.85
2551	NYSE	DGX	Thu, Feb 15, 2007	53.00	54.29	52.89	53.92
2550	NYSE	DGX	Wed, Feb 14, 2007	52.36	52.88	52.25	52.68
2549	NYSE	DGX	Tue, Feb 13, 2007	52.26	52.50	52.23	52.35
2548	NYSE	DGX	Mon, Feb 12, 2007	52.19	52.44	52.05	52.26
2547	NYSE	DGX	Fri, Feb 9, 2007	52.60	52.64	52.16	52.19
2546	NYSE	DGX	Thu, Feb 8, 2007	53.01	53.02	52.37	52.41
2545	NYSE	DGX	Wed, Feb 7, 2007	52.90	53.00	52.51	52.93
2544	NYSE	DGX	Tue, Feb 6, 2007	52.85	53.08	52.31	52.70
2543	NYSE	DGX	Mon, Feb 5, 2007	53.18	53.25	52.52	52.70
2542	NYSE	DGX	Fri, Feb 2, 2007	53.20	53.46	53.00	53.35
2541	NYSE	DGX	Thu, Feb 1, 2007	52.60	53.20	52.30	53.06
2540	NYSE	DGX	Wed, Jan 31, 2007	52.63	52.69	52.22	52.48
2539	NYSE	DGX	Tue, Jan 30, 2007	52.80	52.90	52.37	52.63
2538	NYSE	DGX	Mon, Jan 29, 2007	52.36	52.91	52.10	52.27
2537	NYSE	DGX	Fri, Jan 26, 2007	51.39	51.80	51.15	51.44
2536	NYSE	DGX	Thu, Jan 25, 2007	50.50	51.70	49.08	51.30
2535	NYSE	DGX	Wed, Jan 24, 2007	50.20	51.22	50.11	51.38
2534	NYSE	DGX	Tue, Jan 23, 2007	49.98	50.34	49.40	50.74
2533	NYSE	DGX	Mon, Jan 22, 2007	50.78	51.00	50.03	50.03
2532	NYSE	DGX	Fri, Jan 19, 2007	50.25	50.79	50.11	50.65
2531	NYSE	DGX	Thu, Jan 18, 2007	49.50	50.27	49.19	50.11
2530	NYSE	DGX	Wed, Jan 17, 2007	49.51	49.90	48.82	49.02
2529	NYSE	DGX	Tue, Jan 16, 2007	50.00	50.20	49.51	49.78
2528	NYSE	DGX	Fri, Jan 12, 2007	50.53	50.89	50.10	50.14
2527	NYSE	DGX	Thu, Jan 11, 2007	51.24	51.62	50.42	50.78
2526	NYSE	DGX	Wed, Jan 10, 2007	51.40	51.69	51.17	51.24
2525	NYSE	DGX	Tue, Jan 9, 2007	51.60	51.71	51.38	51.60
2524	NYSE	DGX	Mon, Jan 8, 2007	51.25	51.79	51.06	51.70
2523	NYSE	DGX	Fri, Jan 5, 2007	51.73	51.74	51.25	51.34
2522	NYSE	DGX	Thu, Jan 4, 2007	51.50	51.91	51.35	51.84
2521	NYSE	DGX	Wed, Jan 3, 2007	52.80	52.84	50.49	51.49
2520	NYSE	DGX	Fri, Dec 29, 2006	53.47	53.51	52.91	53.00
2519	NYSE	DGX	Thu, Dec 28, 2006	53.36	53.45	53.00	53.33
2518	NYSE	DGX	Wed, Dec 27, 2006	53.31	53.70	53.31	53.58
2517	NYSE	DGX	Tue, Dec 26, 2006	53.07	53.34	53.00	53.21
2516	NYSE	DGX	Fri, Dec 22, 2006	53.08	53.37	52.90	53.07
2515	NYSE	DGX	Thu, Dec 21, 2006	53.00	53.42	52.96	53.07
2514	NYSE	DGX	Wed, Dec 20, 2006	51.80	52.86	51.60	52.60
2513	NYSE	DGX	Tue, Dec 19, 2006	51.80	52.16	51.34	51.78
2512	NYSE	DGX	Mon, Dec 18, 2006	52.47	52.72	51.62	51.88
2511	NYSE	DGX	Fri, Dec 15, 2006	52.46	52.76	51.82	52.26
2510	NYSE	DGX	Thu, Dec 14, 2006	52.69	53.37	52.44	52.46
2509	NYSE	DGX	Wed, Dec 13, 2006	53.47	53.59	52.38	52.54
2508	NYSE	DGX	Tue, Dec 12, 2006	53.89	54.20	53.00	53.40
2507	NYSE	DGX	Mon, Dec 11, 2006	53.20	54.00	52.93	53.79
2506	NYSE	DGX	Fri, Dec 8, 2006	53.13	53.41	52.55	53.29
2505	NYSE	DGX	Thu, Dec 7, 2006	53.53	54.03	53.13	53.13
2504	NYSE	DGX	Wed, Dec 6, 2006	53.29	53.74	53.25	53.63
2503	NYSE	DGX	Tue, Dec 5, 2006	53.45	53.45	52.87	53.29
2502	NYSE	DGX	Mon, Dec 4, 2006	52.77	53.40	52.77	53.06
2501	NYSE	DGX	Fri, Dec 1, 2006	53.18	53.19	52.50	52.79
2500	NYSE	DGX	Thu, Nov 30, 2006	51.59	53.23	51.55	53.17
2499	NYSE	DGX	Wed, Nov 29, 2006	50.94	51.53	50.85	51.39
2498	NYSE	DGX	Tue, Nov 28, 2006	51.35	51.36	50.54	50.77
2497	NYSE	DGX	Mon, Nov 27, 2006	52.20	52.25	51.11	51.35
2496	NYSE	DGX	Fri, Nov 24, 2006	52.61	52.63	52.19	52.24
2495	NYSE	DGX	Wed, Nov 22, 2006	52.16	52.99	52.12	52.61
2494	NYSE	DGX	Tue, Nov 21, 2006	52.81	52.87	51.82	52.00
2493	NYSE	DGX	Mon, Nov 20, 2006	53.32	53.47	52.22	52.80
2492	NYSE	DGX	Fri, Nov 17, 2006	53.35	53.43	52.75	53.36
2491	NYSE	DGX	Thu, Nov 16, 2006	53.60	53.66	53.19	53.56
2490	NYSE	DGX	Wed, Nov 15, 2006	52.50	53.40	52.29	53.19
2489	NYSE	DGX	Tue, Nov 14, 2006	51.43	52.49	51.43	52.47
2488	NYSE	DGX	Mon, Nov 13, 2006	50.50	51.30	50.43	51.22
2487	NYSE	DGX	Fri, Nov 10, 2006	50.35	50.60	50.14	50.32
2486	NYSE	DGX	Thu, Nov 9, 2006	50.90	51.53	50.16	50.29
2485	NYSE	DGX	Wed, Nov 8, 2006	51.08	51.08	50.14	50.90
2484	NYSE	DGX	Tue, Nov 7, 2006	50.15	51.10	50.15	51.08
2483	NYSE	DGX	Mon, Nov 6, 2006	49.60	50.27	49.60	50.11
2482	NYSE	DGX	Fri, Nov 3, 2006	49.80	49.98	49.52	49.56
2481	NYSE	DGX	Thu, Nov 2, 2006	49.78	50.14	49.50	49.61
2480	NYSE	DGX	Wed, Nov 1, 2006	49.74	50.20	49.25	49.55
2479	NYSE	DGX	Tue, Oct 31, 2006	49.52	50.01	49.52	49.74
2478	NYSE	DGX	Mon, Oct 30, 2006	49.85	50.20	49.50	49.52
2477	NYSE	DGX	Fri, Oct 27, 2006	48.85	49.89	48.77	49.70
2476	NYSE	DGX	Thu, Oct 26, 2006	49.52	49.81	49.01	49.25
2475	NYSE	DGX	Wed, Oct 25, 2006	50.47	50.52	49.32	49.63
2474	NYSE	DGX	Tue, Oct 24, 2006	50.80	50.83	50.28	50.47
2473	NYSE	DGX	Mon, Oct 23, 2006	51.42	51.50	50.77	50.83
2472	NYSE	DGX	Fri, Oct 20, 2006	51.50	51.94	51.42	51.44
2471	NYSE	DGX	Thu, Oct 19, 2006	50.95	51.31	50.25	51.29
2470	NYSE	DGX	Wed, Oct 18, 2006	49.98	50.44	49.64	50.00
2469	NYSE	DGX	Tue, Oct 17, 2006	49.70	50.10	49.44	49.85
2468	NYSE	DGX	Mon, Oct 16, 2006	49.15	49.81	49.12	49.81
2467	NYSE	DGX	Fri, Oct 13, 2006	48.65	49.63	48.65	49.36
2466	NYSE	DGX	Thu, Oct 12, 2006	49.52	49.63	48.59	48.70
2465	NYSE	DGX	Wed, Oct 11, 2006	49.45	50.11	49.32	49.88
2464	NYSE	DGX	Tue, Oct 10, 2006	49.63	50.08	49.51	49.74
2463	NYSE	DGX	Mon, Oct 9, 2006	50.76	50.80	49.95	50.13
2462	NYSE	DGX	Fri, Oct 6, 2006	51.48	52.04	51.23	51.30
2461	NYSE	DGX	Thu, Oct 5, 2006	50.25	51.25	50.25	50.90
2460	NYSE	DGX	Wed, Oct 4, 2006	50.00	50.59	49.14	50.25
2459	NYSE	DGX	Tue, Oct 3, 2006	53.60	54.37	49.64	50.00
2458	NYSE	DGX	Mon, Oct 2, 2006	61.06	61.11	60.42	60.90
2457	NYSE	DGX	Fri, Sep 29, 2006	62.00	62.20	61.16	61.16
2456	NYSE	DGX	Thu, Sep 28, 2006	62.26	62.30	61.75	61.97
2455	NYSE	DGX	Wed, Sep 27, 2006	62.53	62.60	61.95	62.26
2454	NYSE	DGX	Tue, Sep 26, 2006	62.00	62.90	61.94	62.67
2453	NYSE	DGX	Mon, Sep 25, 2006	62.21	62.30	61.72	62.00
2452	NYSE	DGX	Fri, Sep 22, 2006	61.99	62.40	61.89	62.13
2451	NYSE	DGX	Thu, Sep 21, 2006	61.99	62.25	61.62	61.94
2450	NYSE	DGX	Wed, Sep 20, 2006	61.75	62.20	61.60	62.00
2449	NYSE	DGX	Tue, Sep 19, 2006	61.75	62.26	61.60	61.70
2448	NYSE	DGX	Mon, Sep 18, 2006	62.34	62.64	61.52	61.78
2447	NYSE	DGX	Fri, Sep 15, 2006	62.55	63.17	62.50	62.64
2446	NYSE	DGX	Thu, Sep 14, 2006	62.73	63.00	62.23	62.32
2445	NYSE	DGX	Wed, Sep 13, 2006	63.08	63.38	62.58	62.73
2444	NYSE	DGX	Tue, Sep 12, 2006	62.60	63.15	62.56	63.01
2443	NYSE	DGX	Mon, Sep 11, 2006	63.10	63.14	62.59	62.72
2442	NYSE	DGX	Fri, Sep 8, 2006	62.69	63.52	62.69	63.14
2441	NYSE	DGX	Thu, Sep 7, 2006	62.75	63.00	62.22	62.61
2440	NYSE	DGX	Wed, Sep 6, 2006	62.54	62.96	62.33	62.64
2439	NYSE	DGX	Tue, Sep 5, 2006	62.82	63.03	62.19	62.54
2438	NYSE	DGX	Fri, Sep 1, 2006	63.50	63.75	62.49	62.82
2437	NYSE	DGX	Thu, Aug 31, 2006	64.30	64.45	63.63	64.28
2436	NYSE	DGX	Wed, Aug 30, 2006	64.15	64.69	64.00	64.06
2435	NYSE	DGX	Tue, Aug 29, 2006	64.10	64.44	63.96	64.22
2434	NYSE	DGX	Mon, Aug 28, 2006	63.56	64.20	63.31	64.02
2433	NYSE	DGX	Fri, Aug 25, 2006	63.35	63.80	62.94	63.50
2432	NYSE	DGX	Thu, Aug 24, 2006	63.05	63.74	63.05	63.55
2431	NYSE	DGX	Wed, Aug 23, 2006	63.31	63.45	62.73	63.05
2430	NYSE	DGX	Tue, Aug 22, 2006	62.33	63.89	62.33	63.31
2429	NYSE	DGX	Mon, Aug 21, 2006	62.50	62.78	62.26	62.42
2428	NYSE	DGX	Fri, Aug 18, 2006	62.78	62.98	62.31	62.50
2427	NYSE	DGX	Thu, Aug 17, 2006	62.40	63.12	62.34	62.71
2426	NYSE	DGX	Wed, Aug 16, 2006	62.50	62.98	62.20	62.66
2425	NYSE	DGX	Tue, Aug 15, 2006	62.35	62.93	62.25	62.57
2424	NYSE	DGX	Mon, Aug 14, 2006	61.90	62.10	61.56	61.95
2423	NYSE	DGX	Fri, Aug 11, 2006	61.93	61.99	61.38	61.59
2422	NYSE	DGX	Thu, Aug 10, 2006	61.01	62.10	60.83	61.95
2421	NYSE	DGX	Wed, Aug 9, 2006	61.45	62.00	61.09	61.18
2420	NYSE	DGX	Tue, Aug 8, 2006	61.50	61.79	61.14	61.23
2419	NYSE	DGX	Mon, Aug 7, 2006	61.05	61.56	60.90	61.39
2418	NYSE	DGX	Fri, Aug 4, 2006	61.30	61.50	60.99	60.99
2417	NYSE	DGX	Thu, Aug 3, 2006	60.68	61.12	60.60	60.84
2416	NYSE	DGX	Wed, Aug 2, 2006	60.27	61.00	60.27	60.65
2415	NYSE	DGX	Tue, Aug 1, 2006	60.06	60.47	59.75	60.21
2414	NYSE	DGX	Mon, Jul 31, 2006	59.50	60.42	59.34	60.12
2413	NYSE	DGX	Fri, Jul 28, 2006	59.63	59.95	58.89	59.41
2412	NYSE	DGX	Thu, Jul 27, 2006	60.25	60.41	59.13	59.51
2411	NYSE	DGX	Wed, Jul 26, 2006	60.25	60.98	60.25	60.30
2410	NYSE	DGX	Tue, Jul 25, 2006	60.10	61.48	59.85	61.12
2409	NYSE	DGX	Mon, Jul 24, 2006	61.00	62.24	60.52	61.26
2408	NYSE	DGX	Fri, Jul 21, 2006	59.35	60.09	59.12	59.85
2407	NYSE	DGX	Thu, Jul 20, 2006	59.17	59.75	59.01	59.12
2406	NYSE	DGX	Wed, Jul 19, 2006	58.91	59.98	58.91	59.27
2405	NYSE	DGX	Tue, Jul 18, 2006	58.64	59.09	58.44	58.83
2404	NYSE	DGX	Mon, Jul 17, 2006	57.95	58.67	57.69	58.50
2403	NYSE	DGX	Fri, Jul 14, 2006	59.06	59.11	57.74	58.00
2402	NYSE	DGX	Thu, Jul 13, 2006	60.15	60.15	59.03	59.26
2401	NYSE	DGX	Wed, Jul 12, 2006	60.05	60.38	59.79	60.12
2400	NYSE	DGX	Tue, Jul 11, 2006	60.64	60.81	59.89	60.05
2399	NYSE	DGX	Mon, Jul 10, 2006	61.00	61.37	60.64	60.64
2398	NYSE	DGX	Fri, Jul 7, 2006	60.95	61.34	60.69	60.87
2397	NYSE	DGX	Thu, Jul 6, 2006	60.50	61.54	60.50	60.94
2396	NYSE	DGX	Wed, Jul 5, 2006	59.96	60.56	59.53	60.31
2395	NYSE	DGX	Mon, Jul 3, 2006	59.40	60.15	59.14	60.05
2394	NYSE	DGX	Fri, Jun 30, 2006	59.72	60.35	59.62	59.92
2393	NYSE	DGX	Thu, Jun 29, 2006	59.27	59.75	58.75	59.52
2392	NYSE	DGX	Wed, Jun 28, 2006	59.90	60.21	59.00	59.32
2391	NYSE	DGX	Tue, Jun 27, 2006	58.00	60.00	58.00	59.53
2390	NYSE	DGX	Mon, Jun 26, 2006	58.13	58.49	57.90	58.27
2389	NYSE	DGX	Fri, Jun 23, 2006	57.95	58.27	57.54	57.95
2388	NYSE	DGX	Thu, Jun 22, 2006	58.47	58.79	57.84	58.01
2387	NYSE	DGX	Wed, Jun 21, 2006	57.36	58.87	57.25	58.46
2386	NYSE	DGX	Tue, Jun 20, 2006	57.22	57.54	57.03	57.36
2385	NYSE	DGX	Mon, Jun 19, 2006	57.50	57.53	57.01	57.25
2384	NYSE	DGX	Fri, Jun 16, 2006	57.65	58.22	57.27	57.31
2383	NYSE	DGX	Thu, Jun 15, 2006	57.94	57.99	56.37	57.75
2382	NYSE	DGX	Wed, Jun 14, 2006	57.05	57.70	56.74	57.62
2381	NYSE	DGX	Tue, Jun 13, 2006	56.72	57.50	56.44	57.10
2380	NYSE	DGX	Mon, Jun 12, 2006	57.15	58.36	56.71	56.71
2379	NYSE	DGX	Fri, Jun 9, 2006	57.05	57.18	56.25	56.93
2378	NYSE	DGX	Thu, Jun 8, 2006	57.15	57.61	56.81	57.18
2377	NYSE	DGX	Wed, Jun 7, 2006	57.29	57.44	56.86	56.95
2376	NYSE	DGX	Tue, Jun 6, 2006	57.02	57.39	56.81	57.30
2375	NYSE	DGX	Mon, Jun 5, 2006	57.05	57.15	56.79	56.92
2374	NYSE	DGX	Fri, Jun 2, 2006	56.80	57.56	56.70	57.21
2373	NYSE	DGX	Thu, Jun 1, 2006	55.80	57.02	55.76	56.81
2372	NYSE	DGX	Wed, May 31, 2006	55.70	56.22	55.10	55.74
2371	NYSE	DGX	Tue, May 30, 2006	56.30	56.50	55.73	55.84
2370	NYSE	DGX	Fri, May 26, 2006	57.02	57.14	56.08	56.24
2369	NYSE	DGX	Thu, May 25, 2006	56.68	57.24	56.40	56.96
2368	NYSE	DGX	Wed, May 24, 2006	57.10	57.10	55.87	56.49
2367	NYSE	DGX	Tue, May 23, 2006	57.30	57.75	57.01	57.10
2366	NYSE	DGX	Mon, May 22, 2006	56.70	57.35	56.14	57.07
2365	NYSE	DGX	Fri, May 19, 2006	58.03	58.20	57.29	57.53
2364	NYSE	DGX	Thu, May 18, 2006	58.64	58.86	57.98	58.03
2363	NYSE	DGX	Wed, May 17, 2006	58.59	58.94	58.17	58.64
2362	NYSE	DGX	Tue, May 16, 2006	58.42	59.00	58.06	58.65
2361	NYSE	DGX	Mon, May 15, 2006	57.91	58.65	57.75	58.42
2360	NYSE	DGX	Fri, May 12, 2006	57.70	58.62	57.39	57.90
2359	NYSE	DGX	Thu, May 11, 2006	58.37	58.37	57.19	57.70
2358	NYSE	DGX	Wed, May 10, 2006	57.48	58.80	57.48	58.37
2357	NYSE	DGX	Tue, May 9, 2006	56.58	57.65	56.57	57.48
2356	NYSE	DGX	Mon, May 8, 2006	56.58	56.90	56.28	56.46
2355	NYSE	DGX	Fri, May 5, 2006	55.65	56.93	55.65	56.70
2354	NYSE	DGX	Thu, May 4, 2006	55.04	55.97	54.83	55.59
2353	NYSE	DGX	Wed, May 3, 2006	54.69	55.24	54.46	55.11
2352	NYSE	DGX	Tue, May 2, 2006	55.15	55.34	54.59	54.94
2351	NYSE	DGX	Mon, May 1, 2006	55.68	55.72	54.67	54.79
2350	NYSE	DGX	Fri, Apr 28, 2006	55.77	56.10	55.27	55.73
2349	NYSE	DGX	Thu, Apr 27, 2006	55.88	56.33	55.17	55.77
2348	NYSE	DGX	Wed, Apr 26, 2006	56.10	56.14	55.38	55.87
2347	NYSE	DGX	Tue, Apr 25, 2006	55.35	56.95	55.18	56.18
2346	NYSE	DGX	Mon, Apr 24, 2006	54.75	55.43	54.70	54.87
2345	NYSE	DGX	Fri, Apr 21, 2006	55.40	55.52	54.06	54.81
2344	NYSE	DGX	Thu, Apr 20, 2006	56.90	56.94	54.45	55.19
2343	NYSE	DGX	Wed, Apr 19, 2006	50.42	50.90	50.11	50.48
2342	NYSE	DGX	Tue, Apr 18, 2006	49.62	50.60	49.62	50.45
2341	NYSE	DGX	Mon, Apr 17, 2006	49.63	49.92	49.26	49.48
2340	NYSE	DGX	Thu, Apr 13, 2006	49.91	50.11	49.46	49.73
2339	NYSE	DGX	Wed, Apr 12, 2006	49.95	50.33	49.83	49.91
2338	NYSE	DGX	Tue, Apr 11, 2006	50.19	50.40	49.50	49.75
2337	NYSE	DGX	Mon, Apr 10, 2006	50.21	50.28	49.65	50.09
2336	NYSE	DGX	Fri, Apr 7, 2006	50.75	51.06	50.01	50.25
2335	NYSE	DGX	Thu, Apr 6, 2006	51.18	51.18	50.37	50.73
2334	NYSE	DGX	Wed, Apr 5, 2006	51.36	51.36	51.12	51.28
2333	NYSE	DGX	Tue, Apr 4, 2006	51.17	51.64	50.82	51.37
2332	NYSE	DGX	Mon, Apr 3, 2006	51.60	51.62	50.89	51.20
2331	NYSE	DGX	Fri, Mar 31, 2006	51.50	51.66	51.26	51.30
2330	NYSE	DGX	Thu, Mar 30, 2006	51.69	51.90	51.33	51.59
2329	NYSE	DGX	Wed, Mar 29, 2006	52.05	52.15	51.76	51.88
2328	NYSE	DGX	Tue, Mar 28, 2006	52.15	52.42	51.84	52.05
2327	NYSE	DGX	Mon, Mar 27, 2006	52.38	52.71	52.20	52.33
2326	NYSE	DGX	Fri, Mar 24, 2006	51.61	52.67	51.61	52.38
2325	NYSE	DGX	Thu, Mar 23, 2006	51.90	52.06	51.80	51.97
2324	NYSE	DGX	Wed, Mar 22, 2006	51.80	52.19	51.73	52.02
2323	NYSE	DGX	Tue, Mar 21, 2006	51.98	52.04	51.44	51.72
2322	NYSE	DGX	Mon, Mar 20, 2006	52.08	52.25	51.79	51.91
2321	NYSE	DGX	Fri, Mar 17, 2006	51.98	52.14	51.49	51.86
2320	NYSE	DGX	Thu, Mar 16, 2006	52.37	52.42	51.94	51.94
2319	NYSE	DGX	Wed, Mar 15, 2006	52.28	52.58	52.14	52.23
2318	NYSE	DGX	Tue, Mar 14, 2006	52.37	52.68	52.24	52.28
2317	NYSE	DGX	Mon, Mar 13, 2006	52.95	53.09	52.20	52.44
2316	NYSE	DGX	Fri, Mar 10, 2006	52.84	53.03	52.68	52.80
2315	NYSE	DGX	Thu, Mar 9, 2006	53.10	53.36	52.71	52.83
2314	NYSE	DGX	Wed, Mar 8, 2006	53.10	53.53	52.85	53.10
2313	NYSE	DGX	Tue, Mar 7, 2006	53.54	54.10	52.68	53.10
2312	NYSE	DGX	Mon, Mar 6, 2006	54.00	54.16	53.22	53.54
2311	NYSE	DGX	Fri, Mar 3, 2006	53.40	54.33	53.34	53.77
2310	NYSE	DGX	Thu, Mar 2, 2006	53.16	53.77	53.11	53.65
2309	NYSE	DGX	Wed, Mar 1, 2006	52.87	53.50	52.87	53.15
2308	NYSE	DGX	Tue, Feb 28, 2006	52.62	53.09	52.41	52.87
2307	NYSE	DGX	Mon, Feb 27, 2006	52.90	53.35	52.74	52.92
2306	NYSE	DGX	Fri, Feb 24, 2006	53.32	53.32	52.37	53.06
2305	NYSE	DGX	Thu, Feb 23, 2006	52.85	53.85	52.48	53.57
2304	NYSE	DGX	Wed, Feb 22, 2006	53.08	53.49	52.88	52.95
2303	NYSE	DGX	Tue, Feb 21, 2006	52.60	52.96	52.40	52.79
2302	NYSE	DGX	Fri, Feb 17, 2006	53.09	53.17	52.73	52.80
2301	NYSE	DGX	Thu, Feb 16, 2006	52.63	53.17	52.54	53.10
2300	NYSE	DGX	Wed, Feb 15, 2006	51.85	52.67	51.80	52.48
2299	NYSE	DGX	Tue, Feb 14, 2006	51.83	52.23	51.56	51.98
2298	NYSE	DGX	Mon, Feb 13, 2006	51.55	52.02	51.20	51.96
2297	NYSE	DGX	Fri, Feb 10, 2006	51.70	51.99	51.50	51.78
2296	NYSE	DGX	Thu, Feb 9, 2006	51.60	52.25	51.37	51.85
2295	NYSE	DGX	Wed, Feb 8, 2006	51.40	51.96	50.99	51.45
2294	NYSE	DGX	Tue, Feb 7, 2006	50.18	50.49	49.95	50.28
2293	NYSE	DGX	Mon, Feb 6, 2006	50.50	50.63	50.00	50.18
2292	NYSE	DGX	Fri, Feb 3, 2006	50.50	51.19	50.45	50.67
2291	NYSE	DGX	Thu, Feb 2, 2006	49.97	50.86	49.50	50.85
2290	NYSE	DGX	Wed, Feb 1, 2006	49.25	50.16	49.23	50.09
2289	NYSE	DGX	Tue, Jan 31, 2006	49.32	49.59	49.20	49.43
2288	NYSE	DGX	Mon, Jan 30, 2006	50.35	50.36	49.00	49.52
2287	NYSE	DGX	Fri, Jan 27, 2006	50.80	50.91	49.76	50.36
2286	NYSE	DGX	Thu, Jan 26, 2006	51.12	51.27	50.23	50.55
2285	NYSE	DGX	Wed, Jan 25, 2006	49.59	49.70	49.24	49.46
2284	NYSE	DGX	Tue, Jan 24, 2006	48.95	49.99	48.95	49.59
2283	NYSE	DGX	Mon, Jan 23, 2006	50.35	50.53	48.79	49.00
2282	NYSE	DGX	Fri, Jan 20, 2006	51.05	51.12	50.18	50.40
2281	NYSE	DGX	Thu, Jan 19, 2006	51.90	51.95	51.12	51.17
2280	NYSE	DGX	Wed, Jan 18, 2006	51.28	52.18	51.24	51.64
2279	NYSE	DGX	Tue, Jan 17, 2006	50.90	51.42	50.90	51.28
2278	NYSE	DGX	Fri, Jan 13, 2006	50.86	51.12	50.53	50.78
2277	NYSE	DGX	Thu, Jan 12, 2006	50.93	51.29	50.51	50.73
2276	NYSE	DGX	Wed, Jan 11, 2006	50.97	51.12	50.59	50.92
2275	NYSE	DGX	Tue, Jan 10, 2006	51.94	51.94	50.56	50.92
2274	NYSE	DGX	Mon, Jan 9, 2006	51.94	52.04	51.37	51.96
2273	NYSE	DGX	Fri, Jan 6, 2006	51.99	52.14	51.67	52.01
2272	NYSE	DGX	Thu, Jan 5, 2006	51.50	51.75	51.40	51.61
2271	NYSE	DGX	Wed, Jan 4, 2006	51.40	51.84	51.24	51.54
2270	NYSE	DGX	Tue, Jan 3, 2006	51.63	51.82	50.64	51.33
2269	NYSE	DGX	Fri, Dec 30, 2005	51.70	51.72	51.41	51.48
2268	NYSE	DGX	Thu, Dec 29, 2005	51.89	52.03	51.72	51.86
2267	NYSE	DGX	Wed, Dec 28, 2005	52.15	52.15	51.62	51.79
2266	NYSE	DGX	Tue, Dec 27, 2005	52.39	52.76	51.79	51.96
2265	NYSE	DGX	Fri, Dec 23, 2005	52.55	52.97	52.29	52.39
2264	NYSE	DGX	Thu, Dec 22, 2005	52.19	52.50	52.13	52.41
2263	NYSE	DGX	Wed, Dec 21, 2005	52.30	52.73	51.96	52.16
2262	NYSE	DGX	Tue, Dec 20, 2005	51.65	52.72	51.65	52.31
2261	NYSE	DGX	Mon, Dec 19, 2005	51.80	51.90	51.55	51.69
2260	NYSE	DGX	Fri, Dec 16, 2005	52.18	52.75	51.93	52.08
2259	NYSE	DGX	Thu, Dec 15, 2005	52.60	52.60	51.92	52.17
2258	NYSE	DGX	Wed, Dec 14, 2005	52.44	52.77	52.20	52.51
2257	NYSE	DGX	Tue, Dec 13, 2005	51.79	52.95	51.77	52.47
2256	NYSE	DGX	Mon, Dec 12, 2005	51.70	52.00	51.22	51.89
2255	NYSE	DGX	Fri, Dec 9, 2005	50.85	51.70	50.76	51.44
2254	NYSE	DGX	Thu, Dec 8, 2005	49.98	51.16	49.80	50.86
2253	NYSE	DGX	Wed, Dec 7, 2005	50.60	50.65	49.75	50.03
2252	NYSE	DGX	Tue, Dec 6, 2005	50.07	51.27	50.07	50.79
2251	NYSE	DGX	Mon, Dec 5, 2005	50.35	50.48	49.84	50.24
2250	NYSE	DGX	Fri, Dec 2, 2005	50.55	50.82	50.01	50.79
2249	NYSE	DGX	Thu, Dec 1, 2005	50.40	51.11	50.32	51.04
2248	NYSE	DGX	Wed, Nov 30, 2005	50.85	50.89	50.08	50.09
2247	NYSE	DGX	Tue, Nov 29, 2005	50.13	51.13	49.51	50.78
2246	NYSE	DGX	Mon, Nov 28, 2005	50.41	50.69	50.00	50.12
2245	NYSE	DGX	Fri, Nov 25, 2005	50.95	50.95	50.01	50.40
2244	NYSE	DGX	Wed, Nov 23, 2005	50.22	50.46	49.92	50.03
2243	NYSE	DGX	Tue, Nov 22, 2005	49.51	50.35	49.48	50.24
2242	NYSE	DGX	Mon, Nov 21, 2005	49.07	49.97	48.99	49.77
2241	NYSE	DGX	Fri, Nov 18, 2005	49.50	49.54	48.80	49.16
2240	NYSE	DGX	Thu, Nov 17, 2005	49.00	49.24	48.60	49.15
2239	NYSE	DGX	Wed, Nov 16, 2005	48.57	49.04	48.42	48.77
2238	NYSE	DGX	Tue, Nov 15, 2005	48.21	49.13	48.09	48.70
2237	NYSE	DGX	Mon, Nov 14, 2005	49.03	49.03	48.14	48.21
2236	NYSE	DGX	Fri, Nov 11, 2005	49.00	49.45	48.65	49.22
2235	NYSE	DGX	Thu, Nov 10, 2005	48.64	49.43	48.40	49.25
2234	NYSE	DGX	Wed, Nov 9, 2005	48.77	48.99	48.30	48.46
2233	NYSE	DGX	Tue, Nov 8, 2005	47.86	48.99	47.85	48.65
2232	NYSE	DGX	Mon, Nov 7, 2005	47.83	48.12	47.64	47.86
2231	NYSE	DGX	Fri, Nov 4, 2005	47.35	47.80	47.26	47.70
2230	NYSE	DGX	Thu, Nov 3, 2005	48.02	48.10	47.05	47.23
2229	NYSE	DGX	Wed, Nov 2, 2005	47.50	47.78	47.30	47.60
2228	NYSE	DGX	Tue, Nov 1, 2005	47.40	48.00	47.21	47.27
2227	NYSE	DGX	Mon, Oct 31, 2005	46.41	46.88	46.00	46.71
2226	NYSE	DGX	Fri, Oct 28, 2005	46.15	47.30	46.00	46.50
2225	NYSE	DGX	Thu, Oct 27, 2005	45.66	46.13	45.00	45.74
2224	NYSE	DGX	Wed, Oct 26, 2005	46.02	46.11	45.39	45.64
2223	NYSE	DGX	Tue, Oct 25, 2005	46.71	47.01	45.98	46.00
2222	NYSE	DGX	Mon, Oct 24, 2005	47.57	47.84	46.63	46.68
2221	NYSE	DGX	Fri, Oct 21, 2005	49.05	49.06	47.41	47.45
2220	NYSE	DGX	Thu, Oct 20, 2005	48.20	49.70	48.00	49.02
2219	NYSE	DGX	Wed, Oct 19, 2005	49.33	49.59	48.75	49.59
2218	NYSE	DGX	Tue, Oct 18, 2005	49.13	49.40	48.90	49.32
2217	NYSE	DGX	Mon, Oct 17, 2005	48.94	49.18	48.59	49.13
2216	NYSE	DGX	Fri, Oct 14, 2005	48.41	49.27	48.25	49.10
2215	NYSE	DGX	Thu, Oct 13, 2005	48.68	48.74	48.00	48.41
2214	NYSE	DGX	Wed, Oct 12, 2005	48.78	49.22	48.45	48.70
2213	NYSE	DGX	Tue, Oct 11, 2005	49.30	49.50	48.80	48.99
2212	NYSE	DGX	Mon, Oct 10, 2005	49.43	49.90	49.17	49.36
2211	NYSE	DGX	Fri, Oct 7, 2005	49.12	49.59	49.07	49.25
2210	NYSE	DGX	Thu, Oct 6, 2005	49.34	49.52	48.82	49.07
2209	NYSE	DGX	Wed, Oct 5, 2005	49.76	50.07	49.37	49.43
2208	NYSE	DGX	Tue, Oct 4, 2005	50.40	50.65	49.78	49.84
2207	NYSE	DGX	Mon, Oct 3, 2005	50.49	50.50	50.06	50.23
2206	NYSE	DGX	Fri, Sep 30, 2005	51.00	51.00	50.31	50.54
2205	NYSE	DGX	Thu, Sep 29, 2005	50.73	51.13	50.25	51.00
2204	NYSE	DGX	Wed, Sep 28, 2005	51.10	51.25	50.59	50.72
2203	NYSE	DGX	Tue, Sep 27, 2005	50.83	51.45	50.67	50.94
2202	NYSE	DGX	Mon, Sep 26, 2005	50.99	51.49	50.94	51.17
2201	NYSE	DGX	Fri, Sep 23, 2005	50.24	51.11	50.21	50.73
2200	NYSE	DGX	Thu, Sep 22, 2005	49.70	50.17	49.47	50.07
2199	NYSE	DGX	Wed, Sep 21, 2005	50.00	50.18	49.64	49.77
2198	NYSE	DGX	Tue, Sep 20, 2005	50.19	50.60	49.95	50.13
2197	NYSE	DGX	Mon, Sep 19, 2005	50.40	50.45	49.90	50.19
2196	NYSE	DGX	Fri, Sep 16, 2005	50.40	50.56	50.00	50.35
2195	NYSE	DGX	Thu, Sep 15, 2005	50.99	51.20	50.32	50.45
2194	NYSE	DGX	Wed, Sep 14, 2005	51.45	51.46	50.77	50.95
2193	NYSE	DGX	Tue, Sep 13, 2005	51.49	51.71	50.90	51.50
2192	NYSE	DGX	Mon, Sep 12, 2005	51.40	51.83	51.33	51.48
2191	NYSE	DGX	Fri, Sep 9, 2005	50.90	51.83	50.85	51.50
2190	NYSE	DGX	Thu, Sep 8, 2005	50.25	51.24	50.07	50.93
2189	NYSE	DGX	Wed, Sep 7, 2005	50.74	50.83	50.39	50.66
2188	NYSE	DGX	Tue, Sep 6, 2005	50.49	50.81	50.30	50.81
2187	NYSE	DGX	Fri, Sep 2, 2005	50.22	50.61	50.02	50.26
2186	NYSE	DGX	Thu, Sep 1, 2005	49.97	50.44	49.75	50.20
2185	NYSE	DGX	Wed, Aug 31, 2005	49.75	50.04	49.42	49.98
2184	NYSE	DGX	Tue, Aug 30, 2005	50.25	50.37	49.48	49.92
2183	NYSE	DGX	Mon, Aug 29, 2005	49.66	50.46	49.54	50.44
2182	NYSE	DGX	Fri, Aug 26, 2005	49.90	49.99	49.59	49.65
2181	NYSE	DGX	Thu, Aug 25, 2005	50.13	50.15	49.70	49.90
2180	NYSE	DGX	Wed, Aug 24, 2005	49.85	50.30	49.84	50.00
2179	NYSE	DGX	Tue, Aug 23, 2005	49.94	50.20	49.76	49.95
2178	NYSE	DGX	Mon, Aug 22, 2005	50.03	50.41	49.90	50.15
2177	NYSE	DGX	Fri, Aug 19, 2005	49.97	50.46	49.85	49.98
2176	NYSE	DGX	Thu, Aug 18, 2005	49.67	49.78	48.98	49.48
2175	NYSE	DGX	Wed, Aug 17, 2005	49.90	50.15	49.66	49.80
2174	NYSE	DGX	Tue, Aug 16, 2005	49.93	50.25	49.75	50.14
2173	NYSE	DGX	Mon, Aug 15, 2005	50.25	50.54	49.95	50.02
2172	NYSE	DGX	Fri, Aug 12, 2005	50.35	50.38	49.73	50.14
2171	NYSE	DGX	Thu, Aug 11, 2005	50.13	50.85	50.01	50.35
2170	NYSE	DGX	Wed, Aug 10, 2005	49.46	50.45	49.25	50.20
2169	NYSE	DGX	Tue, Aug 9, 2005	49.03	49.73	48.87	49.51
2168	NYSE	DGX	Mon, Aug 8, 2005	49.13	50.25	48.75	49.21
2167	NYSE	DGX	Fri, Aug 5, 2005	47.75	48.10	46.80	47.50
2166	NYSE	DGX	Thu, Aug 4, 2005	49.70	50.00	47.68	47.96
2165	NYSE	DGX	Wed, Aug 3, 2005	51.51	51.54	49.97	49.99
2164	NYSE	DGX	Tue, Aug 2, 2005	51.74	52.32	51.50	51.54
2163	NYSE	DGX	Mon, Aug 1, 2005	51.49	52.16	51.30	51.71
2162	NYSE	DGX	Fri, Jul 29, 2005	52.06	52.26	51.20	51.34
2161	NYSE	DGX	Thu, Jul 28, 2005	51.85	52.49	51.85	52.17
2160	NYSE	DGX	Wed, Jul 27, 2005	51.93	52.40	51.93	52.04
2159	NYSE	DGX	Tue, Jul 26, 2005	51.47	52.12	51.00	51.88
2158	NYSE	DGX	Mon, Jul 25, 2005	51.75	51.76	50.75	51.12
2157	NYSE	DGX	Fri, Jul 22, 2005	51.51	51.88	51.02	51.62
2156	NYSE	DGX	Thu, Jul 21, 2005	52.20	52.20	51.11	51.51
2155	NYSE	DGX	Wed, Jul 20, 2005	53.15	53.25	51.57	52.20
2154	NYSE	DGX	Tue, Jul 19, 2005	53.19	54.45	53.19	53.39
2153	NYSE	DGX	Mon, Jul 18, 2005	52.48	53.25	52.47	52.95
2152	NYSE	DGX	Fri, Jul 15, 2005	52.44	53.16	52.25	52.81
2151	NYSE	DGX	Thu, Jul 14, 2005	52.74	52.95	52.31	52.43
2150	NYSE	DGX	Wed, Jul 13, 2005	52.80	52.81	52.03	52.44
2149	NYSE	DGX	Tue, Jul 12, 2005	53.13	53.22	52.61	52.80
2148	NYSE	DGX	Mon, Jul 11, 2005	53.20	53.24	52.67	52.98
2147	NYSE	DGX	Fri, Jul 8, 2005	52.95	53.07	52.62	53.00
2146	NYSE	DGX	Thu, Jul 7, 2005	52.85	53.22	52.23	52.94
2145	NYSE	DGX	Wed, Jul 6, 2005	53.44	53.74	52.76	53.23
2144	NYSE	DGX	Tue, Jul 5, 2005	52.83	53.90	52.44	53.65
2143	NYSE	DGX	Fri, Jul 1, 2005	53.27	53.31	52.51	53.10
2142	NYSE	DGX	Thu, Jun 30, 2005	53.53	53.90	53.18	53.27
2141	NYSE	DGX	Wed, Jun 29, 2005	53.67	53.74	53.31	53.43
2140	NYSE	DGX	Tue, Jun 28, 2005	52.90	53.70	52.90	53.61
2139	NYSE	DGX	Mon, Jun 27, 2005	52.98	53.04	52.51	52.85
2138	NYSE	DGX	Fri, Jun 24, 2005	53.51	53.51	52.96	52.97
2137	NYSE	DGX	Thu, Jun 23, 2005	53.60	53.98	53.21	53.50
2136	NYSE	DGX	Wed, Jun 22, 2005	53.69	53.90	53.20	53.60
2135	NYSE	DGX	Tue, Jun 21, 2005	53.72	54.03	53.22	53.65
2134	NYSE	DGX	Mon, Jun 20, 2005	53.60	53.79	53.40	53.65
2133	NYSE	DGX	Fri, Jun 17, 2005	53.48	54.09	53.27	53.68
2132	NYSE	DGX	Thu, Jun 16, 2005	53.05	53.32	52.96	53.16
2131	NYSE	DGX	Wed, Jun 15, 2005	53.30	53.38	52.93	53.21
2130	NYSE	DGX	Tue, Jun 14, 2005	52.63	53.39	52.63	53.19
2129	NYSE	DGX	Mon, Jun 13, 2005	52.20	52.99	52.20	52.60
2128	NYSE	DGX	Fri, Jun 10, 2005	52.56	52.89	51.75	52.37
2127	NYSE	DGX	Thu, Jun 9, 2005	52.43	52.73	52.39	52.56
2126	NYSE	DGX	Wed, Jun 8, 2005	52.93	53.00	52.21	52.56
2125	NYSE	DGX	Tue, Jun 7, 2005	52.50	53.31	52.50	52.93
2124	NYSE	DGX	Mon, Jun 6, 2005	52.90	52.98	52.45	52.71
2123	NYSE	DGX	Fri, Jun 3, 2005	53.00	53.41	53.00	53.22
2122	NYSE	DGX	Thu, Jun 2, 2005	52.83	53.22	52.66	53.00
2121	NYSE	DGX	Wed, Jun 1, 2005	52.45	53.17	52.13	52.89
2120	NYSE	DGX	Tue, May 31, 2005	53.32	53.38	52.38	52.50
2119	NYSE	DGX	Fri, May 27, 2005	53.33	53.49	53.08	53.19
2118	NYSE	DGX	Thu, May 26, 2005	53.47	53.73	53.06	53.28
2117	NYSE	DGX	Wed, May 25, 2005	53.58	53.59	53.20	53.50
2116	NYSE	DGX	Tue, May 24, 2005	54.24	54.30	53.57	53.63
2115	NYSE	DGX	Mon, May 23, 2005	54.41	54.41	53.93	54.24
2114	NYSE	DGX	Fri, May 20, 2005	54.35	54.62	54.06	54.50
2113	NYSE	DGX	Thu, May 19, 2005	54.35	54.60	54.15	54.33
2112	NYSE	DGX	Wed, May 18, 2005	54.05	54.80	54.05	54.39
2111	NYSE	DGX	Tue, May 17, 2005	53.00	54.06	52.88	53.95
2110	NYSE	DGX	Mon, May 16, 2005	52.64	53.43	52.56	53.33
2109	NYSE	DGX	Fri, May 13, 2005	53.00	53.00	52.00	52.64
2108	NYSE	DGX	Thu, May 12, 2005	53.34	53.50	52.60	52.83
2107	NYSE	DGX	Wed, May 11, 2005	53.09	53.36	52.45	53.24
2106	NYSE	DGX	Tue, May 10, 2005	53.63	53.77	52.77	53.09
2105	NYSE	DGX	Mon, May 9, 2005	53.13	53.46	52.81	53.35
2104	NYSE	DGX	Fri, May 6, 2005	53.25	53.43	52.97	53.13
2103	NYSE	DGX	Thu, May 5, 2005	53.30	53.46	52.89	53.12
2102	NYSE	DGX	Wed, May 4, 2005	52.90	53.70	52.88	53.39
2101	NYSE	DGX	Tue, May 3, 2005	52.98	53.13	52.53	52.88
2100	NYSE	DGX	Mon, May 2, 2005	52.97	53.59	52.65	52.92
2099	NYSE	DGX	Fri, Apr 29, 2005	52.16	53.00	52.16	52.90
2098	NYSE	DGX	Thu, Apr 28, 2005	52.25	52.60	51.95	52.09
2097	NYSE	DGX	Wed, Apr 27, 2005	52.25	53.17	52.22	52.64
2096	NYSE	DGX	Tue, Apr 26, 2005	52.28	52.82	52.18	52.47
2095	NYSE	DGX	Mon, Apr 25, 2005	51.98	52.63	51.83	52.53
2094	NYSE	DGX	Fri, Apr 22, 2005	51.80	52.46	51.42	51.90
2093	NYSE	DGX	Thu, Apr 21, 2005	51.60	52.26	51.10	51.84
2092	NYSE	DGX	Wed, Apr 20, 2005	52.38	52.42	50.58	51.18
2091	NYSE	DGX	Tue, Apr 19, 2005	51.59	52.55	51.49	52.43
2090	NYSE	DGX	Mon, Apr 18, 2005	51.75	51.80	50.90	51.59
2089	NYSE	DGX	Fri, Apr 15, 2005	51.69	52.37	51.60	51.72
2088	NYSE	DGX	Thu, Apr 14, 2005	52.55	52.55	51.44	51.69
2087	NYSE	DGX	Wed, Apr 13, 2005	53.28	53.50	52.36	52.59
2086	NYSE	DGX	Tue, Apr 12, 2005	52.80	53.36	52.45	53.13
2085	NYSE	DGX	Mon, Apr 11, 2005	52.71	53.03	52.55	52.90
2084	NYSE	DGX	Fri, Apr 8, 2005	52.93	53.08	52.68	52.71
2083	NYSE	DGX	Thu, Apr 7, 2005	52.50	53.01	52.33	52.91
2082	NYSE	DGX	Wed, Apr 6, 2005	52.60	52.81	52.33	52.48
2081	NYSE	DGX	Tue, Apr 5, 2005	52.04	52.90	52.03	52.56
2080	NYSE	DGX	Mon, Apr 4, 2005	52.25	52.51	51.74	52.04
2079	NYSE	DGX	Fri, Apr 1, 2005	52.57	53.19	52.20	52.51
2078	NYSE	DGX	Thu, Mar 31, 2005	52.45	52.95	52.06	52.57
2077	NYSE	DGX	Wed, Mar 30, 2005	50.88	52.72	50.75	52.50
2076	NYSE	DGX	Tue, Mar 29, 2005	50.51	51.38	50.51	50.88
2075	NYSE	DGX	Mon, Mar 28, 2005	50.13	50.58	49.91	50.35
2074	NYSE	DGX	Thu, Mar 24, 2005	50.13	50.25	49.90	49.94
2073	NYSE	DGX	Wed, Mar 23, 2005	50.00	50.28	49.78	50.07
2072	NYSE	DGX	Tue, Mar 22, 2005	50.18	50.50	49.88	49.92
2071	NYSE	DGX	Mon, Mar 21, 2005	50.05	50.45	49.94	50.23
2070	NYSE	DGX	Fri, Mar 18, 2005	50.33	50.59	49.91	50.05
2069	NYSE	DGX	Thu, Mar 17, 2005	49.35	50.34	49.27	50.10
2068	NYSE	DGX	Wed, Mar 16, 2005	49.50	49.74	49.10	49.35
2067	NYSE	DGX	Tue, Mar 15, 2005	49.84	50.21	49.56	49.73
2066	NYSE	DGX	Mon, Mar 14, 2005	49.65	50.00	49.65	49.85
2065	NYSE	DGX	Fri, Mar 11, 2005	49.88	50.12	49.62	49.69
2064	NYSE	DGX	Thu, Mar 10, 2005	49.73	50.00	49.56	49.83
2063	NYSE	DGX	Wed, Mar 9, 2005	50.00	50.02	49.52	49.72
2062	NYSE	DGX	Tue, Mar 8, 2005	50.10	50.23	49.78	50.00
2061	NYSE	DGX	Mon, Mar 7, 2005	50.15	50.48	50.05	50.11
2060	NYSE	DGX	Fri, Mar 4, 2005	50.03	50.31	49.67	50.14
2059	NYSE	DGX	Thu, Mar 3, 2005	49.81	50.00	49.58	49.95
2058	NYSE	DGX	Wed, Mar 2, 2005	49.58	50.00	49.37	49.74
2057	NYSE	DGX	Tue, Mar 1, 2005	49.55	49.83	49.47	49.57
2056	NYSE	DGX	Mon, Feb 28, 2005	49.13	49.87	49.13	49.70
2055	NYSE	DGX	Fri, Feb 25, 2005	49.28	50.10	49.28	49.72
2054	NYSE	DGX	Thu, Feb 24, 2005	49.08	49.59	48.87	49.48
2053	NYSE	DGX	Wed, Feb 23, 2005	48.75	49.20	48.58	49.07
2052	NYSE	DGX	Tue, Feb 22, 2005	49.00	49.15	48.33	48.57
2051	NYSE	DGX	Fri, Feb 18, 2005	49.60	49.74	49.20	49.30
2050	NYSE	DGX	Thu, Feb 17, 2005	49.83	49.83	49.37	49.45
2049	NYSE	DGX	Wed, Feb 16, 2005	49.83	49.98	49.35	49.83
2048	NYSE	DGX	Tue, Feb 15, 2005	49.65	50.50	49.65	50.00
2047	NYSE	DGX	Mon, Feb 14, 2005	49.63	49.93	49.60	49.74
2046	NYSE	DGX	Fri, Feb 11, 2005	49.76	50.29	49.53	50.01
2045	NYSE	DGX	Thu, Feb 10, 2005	49.35	49.78	49.13	49.76
2044	NYSE	DGX	Wed, Feb 9, 2005	49.29	49.55	48.92	49.11
2043	NYSE	DGX	Tue, Feb 8, 2005	49.33	49.42	49.05	49.28
2042	NYSE	DGX	Mon, Feb 7, 2005	49.25	49.57	49.20	49.48
2041	NYSE	DGX	Fri, Feb 4, 2005	48.63	49.73	48.60	49.61
2040	NYSE	DGX	Thu, Feb 3, 2005	48.32	48.67	48.12	48.63
2039	NYSE	DGX	Wed, Feb 2, 2005	48.20	48.67	47.88	48.58
2038	NYSE	DGX	Tue, Feb 1, 2005	47.68	48.31	47.52	48.25
2037	NYSE	DGX	Mon, Jan 31, 2005	47.30	48.00	47.29	47.65
2036	NYSE	DGX	Fri, Jan 28, 2005	47.65	47.89	46.90	47.32
2035	NYSE	DGX	Thu, Jan 27, 2005	45.50	48.05	45.50	47.94
2034	NYSE	DGX	Wed, Jan 26, 2005	44.68	44.94	44.56	44.76
2033	NYSE	DGX	Tue, Jan 25, 2005	45.08	45.18	44.32	44.51
2032	NYSE	DGX	Mon, Jan 24, 2005	45.23	45.36	44.90	44.97
2031	NYSE	DGX	Fri, Jan 21, 2005	45.74	45.99	44.82	45.00
2030	NYSE	DGX	Thu, Jan 20, 2005	46.16	46.32	45.65	45.74
2029	NYSE	DGX	Wed, Jan 19, 2005	46.48	46.50	46.13	46.15
2028	NYSE	DGX	Tue, Jan 18, 2005	46.50	46.67	46.25	46.48
2027	NYSE	DGX	Fri, Jan 14, 2005	46.36	46.82	46.11	46.63
2026	NYSE	DGX	Thu, Jan 13, 2005	46.87	47.48	46.19	46.24
2025	NYSE	DGX	Wed, Jan 12, 2005	45.80	46.95	45.78	46.76
2024	NYSE	DGX	Tue, Jan 11, 2005	45.74	45.82	45.16	45.35
2023	NYSE	DGX	Mon, Jan 10, 2005	45.65	46.00	45.59	45.70
2022	NYSE	DGX	Fri, Jan 7, 2005	46.38	46.43	45.59	45.71
2021	NYSE	DGX	Thu, Jan 6, 2005	46.52	46.52	45.87	46.07
2020	NYSE	DGX	Wed, Jan 5, 2005	46.84	46.84	46.17	46.20
2019	NYSE	DGX	Tue, Jan 4, 2005	47.37	47.50	46.55	46.84
2018	NYSE	DGX	Mon, Jan 3, 2005	47.85	48.00	47.25	47.37
2017	NYSE	DGX	Fri, Dec 31, 2004	48.10	48.10	47.78	47.78
2016	NYSE	DGX	Thu, Dec 30, 2004	47.83	48.20	47.81	48.06
2015	NYSE	DGX	Wed, Dec 29, 2004	47.63	47.97	47.51	47.87
2014	NYSE	DGX	Tue, Dec 28, 2004	47.33	47.85	47.08	47.83
2013	NYSE	DGX	Mon, Dec 27, 2004	47.71	47.84	47.44	47.44
2012	NYSE	DGX	Thu, Dec 23, 2004	47.45	47.85	47.32	47.65
2011	NYSE	DGX	Wed, Dec 22, 2004	47.48	47.59	47.13	47.30
2010	NYSE	DGX	Tue, Dec 21, 2004	47.30	47.60	47.23	47.44
2009	NYSE	DGX	Mon, Dec 20, 2004	47.39	47.39	46.76	47.05
2008	NYSE	DGX	Fri, Dec 17, 2004	46.65	47.44	46.64	47.07
2007	NYSE	DGX	Thu, Dec 16, 2004	47.25	47.35	46.79	46.97
2006	NYSE	DGX	Wed, Dec 15, 2004	47.88	47.88	46.97	47.17
2005	NYSE	DGX	Tue, Dec 14, 2004	47.50	47.86	47.36	47.86
2004	NYSE	DGX	Mon, Dec 13, 2004	48.20	48.31	47.74	48.13
2003	NYSE	DGX	Fri, Dec 10, 2004	48.30	48.41	47.81	48.07
2002	NYSE	DGX	Thu, Dec 9, 2004	47.63	48.40	47.43	48.30
2001	NYSE	DGX	Wed, Dec 8, 2004	47.01	48.00	47.01	47.90
2000	NYSE	DGX	Tue, Dec 7, 2004	47.70	47.70	46.68	47.01
1999	NYSE	DGX	Mon, Dec 6, 2004	47.30	47.80	47.23	47.74
1998	NYSE	DGX	Fri, Dec 3, 2004	47.13	47.41	47.00	47.34
1997	NYSE	DGX	Thu, Dec 2, 2004	47.01	47.47	46.90	47.18
1996	NYSE	DGX	Wed, Dec 1, 2004	46.63	47.35	46.63	47.28
1995	NYSE	DGX	Tue, Nov 30, 2004	46.35	47.05	46.29	46.88
1994	NYSE	DGX	Mon, Nov 29, 2004	46.25	46.59	46.13	46.50
1993	NYSE	DGX	Fri, Nov 26, 2004	45.75	46.34	45.68	46.06
1992	NYSE	DGX	Wed, Nov 24, 2004	46.05	46.12	45.74	45.95
1991	NYSE	DGX	Tue, Nov 23, 2004	46.15	46.29	45.55	46.15
1990	NYSE	DGX	Mon, Nov 22, 2004	45.50	46.45	45.50	46.29
1989	NYSE	DGX	Fri, Nov 19, 2004	46.03	46.09	45.43	45.73
1988	NYSE	DGX	Thu, Nov 18, 2004	45.52	46.24	45.17	46.00
1987	NYSE	DGX	Wed, Nov 17, 2004	45.99	46.10	45.48	45.52
1986	NYSE	DGX	Tue, Nov 16, 2004	46.48	46.62	45.96	46.03
1985	NYSE	DGX	Mon, Nov 15, 2004	45.80	46.56	45.80	46.48
1984	NYSE	DGX	Fri, Nov 12, 2004	45.63	46.03	45.44	46.03
1983	NYSE	DGX	Thu, Nov 11, 2004	45.44	45.74	45.26	45.68
1982	NYSE	DGX	Wed, Nov 10, 2004	45.50	45.93	45.25	45.30
1981	NYSE	DGX	Tue, Nov 9, 2004	45.23	45.80	45.00	45.63
1980	NYSE	DGX	Mon, Nov 8, 2004	45.12	45.40	44.97	45.05
1979	NYSE	DGX	Fri, Nov 5, 2004	44.88	45.41	44.70	45.38
1978	NYSE	DGX	Thu, Nov 4, 2004	44.48	45.13	44.41	45.00
1977	NYSE	DGX	Wed, Nov 3, 2004	44.00	44.62	43.91	44.48
1976	NYSE	DGX	Tue, Nov 2, 2004	44.05	44.21	43.85	43.93
1975	NYSE	DGX	Mon, Nov 1, 2004	43.77	44.20	43.77	44.08
1974	NYSE	DGX	Fri, Oct 29, 2004	43.25	43.78	43.25	43.77
1973	NYSE	DGX	Thu, Oct 28, 2004	42.65	43.68	42.65	43.48
1972	NYSE	DGX	Wed, Oct 27, 2004	43.03	43.89	43.03	43.80
1971	NYSE	DGX	Tue, Oct 26, 2004	42.68	43.35	42.68	43.30
1970	NYSE	DGX	Mon, Oct 25, 2004	42.38	42.88	41.58	42.54
1969	NYSE	DGX	Fri, Oct 22, 2004	42.80	43.25	42.68	42.73
1968	NYSE	DGX	Thu, Oct 21, 2004	42.55	42.96	42.26	42.72
1967	NYSE	DGX	Wed, Oct 20, 2004	42.30	42.95	41.94	42.73
1966	NYSE	DGX	Tue, Oct 19, 2004	43.08	43.09	41.59	42.32
1965	NYSE	DGX	Mon, Oct 18, 2004	42.57	43.17	42.30	43.12
1964	NYSE	DGX	Fri, Oct 15, 2004	42.58	43.00	42.16	42.67
1963	NYSE	DGX	Thu, Oct 14, 2004	42.58	43.21	42.34	42.36
1962	NYSE	DGX	Wed, Oct 13, 2004	43.21	43.25	42.40	42.57
1961	NYSE	DGX	Tue, Oct 12, 2004	42.95	43.26	42.88	43.21
1960	NYSE	DGX	Mon, Oct 11, 2004	43.14	43.38	43.07	43.10
1959	NYSE	DGX	Fri, Oct 8, 2004	43.37	43.71	42.98	43.14
1958	NYSE	DGX	Thu, Oct 7, 2004	43.88	43.88	43.37	43.38
1957	NYSE	DGX	Wed, Oct 6, 2004	44.00	44.05	43.49	43.81
1956	NYSE	DGX	Tue, Oct 5, 2004	43.83	44.21	43.67	44.06
1955	NYSE	DGX	Mon, Oct 4, 2004	44.00	44.25	43.77	43.87
1954	NYSE	DGX	Fri, Oct 1, 2004	44.43	44.69	43.69	44.00
1953	NYSE	DGX	Thu, Sep 30, 2004	43.93	44.20	43.75	44.11
1952	NYSE	DGX	Wed, Sep 29, 2004	43.70	43.93	43.57	43.93
1951	NYSE	DGX	Tue, Sep 28, 2004	43.28	44.07	43.14	43.79
1950	NYSE	DGX	Mon, Sep 27, 2004	43.11	43.36	42.97	43.15
1949	NYSE	DGX	Fri, Sep 24, 2004	42.73	43.29	42.60	43.20
1948	NYSE	DGX	Thu, Sep 23, 2004	42.63	42.85	42.43	42.66
1947	NYSE	DGX	Wed, Sep 22, 2004	42.65	42.90	42.38	42.72
1946	NYSE	DGX	Tue, Sep 21, 2004	42.15	43.01	42.03	42.80
1945	NYSE	DGX	Mon, Sep 20, 2004	42.13	42.21	41.98	42.10
1944	NYSE	DGX	Fri, Sep 17, 2004	42.28	42.40	41.98	42.13
1943	NYSE	DGX	Thu, Sep 16, 2004	42.15	42.45	42.15	42.37
1942	NYSE	DGX	Wed, Sep 15, 2004	42.01	42.36	42.01	42.10
1941	NYSE	DGX	Tue, Sep 14, 2004	42.60	42.60	42.01	42.25
1940	NYSE	DGX	Mon, Sep 13, 2004	42.45	42.80	42.29	42.55
1939	NYSE	DGX	Fri, Sep 10, 2004	42.35	42.58	42.26	42.43
1938	NYSE	DGX	Thu, Sep 9, 2004	42.52	42.66	42.19	42.33
1937	NYSE	DGX	Wed, Sep 8, 2004	43.07	43.07	42.38	42.55
1936	NYSE	DGX	Tue, Sep 7, 2004	43.43	43.58	43.04	43.08
1935	NYSE	DGX	Fri, Sep 3, 2004	43.45	43.55	43.06	43.16
1934	NYSE	DGX	Thu, Sep 2, 2004	43.38	43.50	43.00	43.43
1933	NYSE	DGX	Wed, Sep 1, 2004	42.80	43.50	42.70	43.38
1932	NYSE	DGX	Tue, Aug 31, 2004	41.84	42.99	41.84	42.80
1931	NYSE	DGX	Mon, Aug 30, 2004	42.20	42.23	41.69	41.71
1930	NYSE	DGX	Fri, Aug 27, 2004	41.78	42.50	41.70	42.33
1929	NYSE	DGX	Thu, Aug 26, 2004	41.31	41.71	41.13	41.58
1928	NYSE	DGX	Wed, Aug 25, 2004	41.30	41.36	41.10	41.27
1927	NYSE	DGX	Tue, Aug 24, 2004	41.75	41.92	41.14	41.41
1926	NYSE	DGX	Mon, Aug 23, 2004	42.15	42.23	41.58	41.75
1925	NYSE	DGX	Fri, Aug 20, 2004	41.95	42.22	41.84	42.18
1924	NYSE	DGX	Thu, Aug 19, 2004	42.10	42.19	41.83	42.01
1923	NYSE	DGX	Wed, Aug 18, 2004	42.23	42.31	41.95	42.31
1922	NYSE	DGX	Tue, Aug 17, 2004	41.97	42.38	41.91	42.24
1921	NYSE	DGX	Mon, Aug 16, 2004	41.10	42.09	41.10	41.96
1920	NYSE	DGX	Fri, Aug 13, 2004	40.83	41.33	40.83	41.19
1919	NYSE	DGX	Thu, Aug 12, 2004	41.27	41.38	40.73	40.83
1918	NYSE	DGX	Wed, Aug 11, 2004	40.64	41.47	40.49	41.42
1917	NYSE	DGX	Tue, Aug 10, 2004	40.22	40.94	40.22	40.85
1916	NYSE	DGX	Mon, Aug 9, 2004	39.63	40.42	39.63	40.22
1915	NYSE	DGX	Fri, Aug 6, 2004	40.70	40.71	39.55	39.69
1914	NYSE	DGX	Thu, Aug 5, 2004	40.95	41.39	40.70	40.73
1913	NYSE	DGX	Wed, Aug 4, 2004	40.70	41.09	40.22	41.01
1912	NYSE	DGX	Tue, Aug 3, 2004	41.45	41.55	40.70	40.73
1911	NYSE	DGX	Mon, Aug 2, 2004	41.00	41.68	40.82	41.54
1910	NYSE	DGX	Fri, Jul 30, 2004	41.06	41.26	40.83	41.04
1909	NYSE	DGX	Thu, Jul 29, 2004	40.65	41.17	40.65	41.06
1908	NYSE	DGX	Wed, Jul 28, 2004	40.40	40.97	40.16	40.85
1907	NYSE	DGX	Tue, Jul 27, 2004	40.94	41.00	39.71	40.57
1906	NYSE	DGX	Mon, Jul 26, 2004	41.61	41.80	40.88	40.96
1905	NYSE	DGX	Fri, Jul 23, 2004	42.09	42.16	41.75	41.78
1904	NYSE	DGX	Thu, Jul 22, 2004	41.08	42.58	41.08	42.04
1903	NYSE	DGX	Wed, Jul 21, 2004	42.08	42.08	40.78	40.89
1902	NYSE	DGX	Tue, Jul 20, 2004	42.20	42.25	41.90	42.20
1901	NYSE	DGX	Mon, Jul 19, 2004	42.12	42.50	41.89	42.15
1900	NYSE	DGX	Fri, Jul 16, 2004	42.30	42.35	42.05	42.11
1899	NYSE	DGX	Thu, Jul 15, 2004	42.09	42.47	42.03	42.14
1898	NYSE	DGX	Wed, Jul 14, 2004	42.10	42.45	41.97	42.10
1897	NYSE	DGX	Tue, Jul 13, 2004	42.27	42.57	42.20	42.45
1896	NYSE	DGX	Mon, Jul 12, 2004	42.16	42.52	41.90	42.27
1895	NYSE	DGX	Fri, Jul 9, 2004	42.25	42.43	42.10	42.21
1894	NYSE	DGX	Thu, Jul 8, 2004	42.55	42.55	42.08	42.20
1893	NYSE	DGX	Wed, Jul 7, 2004	41.93	42.73	41.93	42.46
1892	NYSE	DGX	Tue, Jul 6, 2004	42.28	42.28	41.68	42.00
1891	NYSE	DGX	Fri, Jul 2, 2004	42.33	42.39	41.94	42.15
1890	NYSE	DGX	Thu, Jul 1, 2004	42.48	42.68	42.16	42.66
1889	NYSE	DGX	Wed, Jun 30, 2004	41.65	42.48	41.64	42.48
1888	NYSE	DGX	Tue, Jun 29, 2004	41.95	42.25	41.88	41.88
1887	NYSE	DGX	Mon, Jun 28, 2004	43.00	43.00	41.51	42.04
1886	NYSE	DGX	Fri, Jun 25, 2004	43.44	43.65	43.26	43.65
1885	NYSE	DGX	Thu, Jun 24, 2004	43.63	43.86	43.42	43.51
1884	NYSE	DGX	Wed, Jun 23, 2004	43.00	43.55	43.00	43.49
1883	NYSE	DGX	Tue, Jun 22, 2004	42.90	43.79	42.66	43.66
1882	NYSE	DGX	Mon, Jun 21, 2004	43.68	43.75	43.05	43.15
1881	NYSE	DGX	Fri, Jun 18, 2004	43.45	43.91	43.35	43.68
1880	NYSE	DGX	Thu, Jun 17, 2004	43.95	43.95	43.35	43.56
1879	NYSE	DGX	Wed, Jun 16, 2004	43.82	44.24	43.76	44.10
1878	NYSE	DGX	Tue, Jun 15, 2004	43.59	43.92	43.59	43.73
1877	NYSE	DGX	Mon, Jun 14, 2004	43.57	43.83	43.42	43.47
1876	NYSE	DGX	Thu, Jun 10, 2004	43.63	43.91	43.63	43.85
1875	NYSE	DGX	Wed, Jun 9, 2004	43.75	43.97	43.74	43.74
1874	NYSE	DGX	Tue, Jun 8, 2004	44.16	44.20	43.76	44.00
1873	NYSE	DGX	Mon, Jun 7, 2004	44.43	44.48	44.15	44.15
1872	NYSE	DGX	Fri, Jun 4, 2004	44.18	44.47	44.00	44.30
1871	NYSE	DGX	Thu, Jun 3, 2004	43.98	44.50	43.85	44.04
1870	NYSE	DGX	Wed, Jun 2, 2004	43.85	44.26	43.61	43.93
1869	NYSE	DGX	Tue, Jun 1, 2004	43.00	44.00	42.98	43.85
1868	NYSE	DGX	Fri, May 28, 2004	42.84	43.24	42.79	43.08
1867	NYSE	DGX	Thu, May 27, 2004	42.50	42.99	42.45	42.84
1866	NYSE	DGX	Wed, May 26, 2004	42.49	42.60	42.34	42.38
1865	NYSE	DGX	Tue, May 25, 2004	41.61	42.59	41.51	42.49
1864	NYSE	DGX	Mon, May 24, 2004	41.35	41.72	41.20	41.57
1863	NYSE	DGX	Fri, May 21, 2004	41.15	41.50	41.06	41.20
1862	NYSE	DGX	Thu, May 20, 2004	40.88	41.08	40.65	40.98
1861	NYSE	DGX	Wed, May 19, 2004	41.13	41.30	40.81	40.88
1860	NYSE	DGX	Tue, May 18, 2004	41.04	41.25	40.88	41.10
1859	NYSE	DGX	Mon, May 17, 2004	41.01	41.34	40.65	41.05
1858	NYSE	DGX	Fri, May 14, 2004	41.25	41.64	41.04	41.37
1857	NYSE	DGX	Thu, May 13, 2004	41.19	41.67	41.19	41.41
1856	NYSE	DGX	Wed, May 12, 2004	41.88	41.93	40.45	41.24
1855	NYSE	DGX	Tue, May 11, 2004	41.38	41.79	41.29	41.78
1854	NYSE	DGX	Mon, May 10, 2004	41.90	42.23	41.15	41.42
1853	NYSE	DGX	Fri, May 7, 2004	43.00	43.13	42.01	42.08
1852	NYSE	DGX	Thu, May 6, 2004	43.00	43.28	42.56	43.00
1851	NYSE	DGX	Wed, May 5, 2004	42.55	43.40	42.51	43.21
1850	NYSE	DGX	Tue, May 4, 2004	42.68	42.93	42.33	42.58
1849	NYSE	DGX	Mon, May 3, 2004	42.13	43.05	42.12	42.97
1848	NYSE	DGX	Fri, Apr 30, 2004	42.18	42.33	41.95	42.18
1847	NYSE	DGX	Thu, Apr 29, 2004	42.63	42.75	42.01	42.18
1846	NYSE	DGX	Wed, Apr 28, 2004	42.24	42.78	42.23	42.63
1845	NYSE	DGX	Tue, Apr 27, 2004	42.13	42.76	42.13	42.34
1844	NYSE	DGX	Mon, Apr 26, 2004	43.00	43.34	42.48	42.51
1843	NYSE	DGX	Fri, Apr 23, 2004	42.37	43.25	42.11	43.08
1842	NYSE	DGX	Thu, Apr 22, 2004	42.25	42.38	41.50	42.30
1841	NYSE	DGX	Wed, Apr 21, 2004	41.00	41.58	40.83	41.18
1840	NYSE	DGX	Tue, Apr 20, 2004	40.90	41.62	40.83	41.00
1839	NYSE	DGX	Mon, Apr 19, 2004	41.00	41.15	40.78	40.88
1838	NYSE	DGX	Fri, Apr 16, 2004	41.00	41.30	40.50	41.10
1837	NYSE	DGX	Thu, Apr 15, 2004	41.60	41.70	40.63	41.00
1836	NYSE	DGX	Wed, Apr 14, 2004	41.76	42.26	41.38	41.69
1835	NYSE	DGX	Tue, Apr 13, 2004	42.30	42.49	41.90	41.98
1834	NYSE	DGX	Mon, Apr 12, 2004	41.90	42.15	41.78	42.05
1833	NYSE	DGX	Thu, Apr 8, 2004	41.89	41.95	41.57	41.78
1832	NYSE	DGX	Wed, Apr 7, 2004	41.58	41.80	41.39	41.75
1831	NYSE	DGX	Tue, Apr 6, 2004	41.65	42.10	41.31	41.58
1830	NYSE	DGX	Mon, Apr 5, 2004	41.28	41.80	41.13	41.68
1829	NYSE	DGX	Fri, Apr 2, 2004	41.53	41.68	41.08	41.25
1828	NYSE	DGX	Thu, Apr 1, 2004	41.47	41.57	41.08	41.25
1827	NYSE	DGX	Wed, Mar 31, 2004	41.75	41.95	41.30	41.42
1826	NYSE	DGX	Tue, Mar 30, 2004	41.77	41.98	41.38	41.83
1825	NYSE	DGX	Mon, Mar 29, 2004	41.07	42.00	41.07	41.77
1824	NYSE	DGX	Fri, Mar 26, 2004	40.45	41.18	40.45	41.05
1823	NYSE	DGX	Thu, Mar 25, 2004	40.63	40.70	40.33	40.51
1822	NYSE	DGX	Wed, Mar 24, 2004	41.03	41.41	40.57	40.63
1821	NYSE	DGX	Tue, Mar 23, 2004	40.99	41.45	40.80	41.10
1820	NYSE	DGX	Mon, Mar 22, 2004	41.10	41.36	40.76	40.80
1819	NYSE	DGX	Fri, Mar 19, 2004	41.40	41.41	41.01	41.18
1818	NYSE	DGX	Thu, Mar 18, 2004	41.01	41.68	40.99	41.49
1817	NYSE	DGX	Wed, Mar 17, 2004	41.00	41.18	40.63	41.11
1816	NYSE	DGX	Tue, Mar 16, 2004	41.01	41.38	40.56	40.95
1815	NYSE	DGX	Mon, Mar 15, 2004	40.88	41.18	40.68	41.06
1814	NYSE	DGX	Fri, Mar 12, 2004	40.48	41.08	40.33	40.90
1813	NYSE	DGX	Thu, Mar 11, 2004	41.29	41.30	40.30	40.41
1812	NYSE	DGX	Wed, Mar 10, 2004	40.88	41.48	40.88	41.29
1811	NYSE	DGX	Tue, Mar 9, 2004	40.80	40.95	40.45	40.77
1810	NYSE	DGX	Mon, Mar 8, 2004	41.00	41.30	40.77	40.84
1809	NYSE	DGX	Fri, Mar 5, 2004	40.95	41.35	40.74	40.98
1808	NYSE	DGX	Thu, Mar 4, 2004	40.95	41.33	40.95	41.11
1807	NYSE	DGX	Wed, Mar 3, 2004	40.27	41.00	40.08	40.95
1806	NYSE	DGX	Tue, Mar 2, 2004	40.60	41.05	40.21	40.27
1805	NYSE	DGX	Mon, Mar 1, 2004	41.44	41.44	40.61	40.90
1804	NYSE	DGX	Fri, Feb 27, 2004	40.95	41.74	40.83	41.44
1803	NYSE	DGX	Thu, Feb 26, 2004	40.55	41.20	40.34	41.08
1802	NYSE	DGX	Wed, Feb 25, 2004	40.00	41.15	39.90	40.93
1801	NYSE	DGX	Tue, Feb 24, 2004	39.78	40.28	39.63	40.08
1800	NYSE	DGX	Mon, Feb 23, 2004	40.50	40.50	39.89	39.98
1799	NYSE	DGX	Fri, Feb 20, 2004	40.25	40.55	39.86	40.10
1798	NYSE	DGX	Thu, Feb 19, 2004	41.00	41.07	39.79	39.86
1797	NYSE	DGX	Wed, Feb 18, 2004	41.61	41.87	41.02	41.11
1796	NYSE	DGX	Tue, Feb 17, 2004	41.03	41.32	40.95	41.20
1795	NYSE	DGX	Fri, Feb 13, 2004	41.25	41.69	41.19	41.37
1794	NYSE	DGX	Thu, Feb 12, 2004	42.13	42.30	40.95	41.56
1793	NYSE	DGX	Wed, Feb 11, 2004	42.52	42.94	41.99	42.62
1792	NYSE	DGX	Tue, Feb 10, 2004	42.19	42.64	41.98	42.52
1791	NYSE	DGX	Mon, Feb 9, 2004	42.35	42.55	41.96	42.18
1790	NYSE	DGX	Fri, Feb 6, 2004	41.93	42.50	41.60	42.45
1789	NYSE	DGX	Thu, Feb 5, 2004	42.55	42.60	41.87	42.10
1788	NYSE	DGX	Wed, Feb 4, 2004	41.99	42.92	41.99	42.71
1787	NYSE	DGX	Tue, Feb 3, 2004	42.21	42.85	41.66	42.20
1786	NYSE	DGX	Mon, Feb 2, 2004	42.50	42.50	42.02	42.21
1785	NYSE	DGX	Fri, Jan 30, 2004	41.40	42.70	41.33	42.50
1784	NYSE	DGX	Thu, Jan 29, 2004	40.33	41.64	40.30	41.58
1783	NYSE	DGX	Wed, Jan 28, 2004	41.38	41.74	41.03	41.25
1782	NYSE	DGX	Tue, Jan 27, 2004	41.00	41.76	40.55	41.41
1781	NYSE	DGX	Mon, Jan 26, 2004	39.05	39.38	38.71	39.07
1780	NYSE	DGX	Fri, Jan 23, 2004	39.21	39.21	38.54	38.95
1779	NYSE	DGX	Thu, Jan 22, 2004	38.85	39.46	38.85	39.21
1778	NYSE	DGX	Wed, Jan 21, 2004	38.78	39.08	38.30	38.92
1777	NYSE	DGX	Tue, Jan 20, 2004	38.50	38.81	38.29	38.78
1776	NYSE	DGX	Fri, Jan 16, 2004	38.39	38.45	38.01	38.41
1775	NYSE	DGX	Thu, Jan 15, 2004	37.94	38.60	37.65	38.39
1774	NYSE	DGX	Wed, Jan 14, 2004	36.76	37.96	36.64	37.94
1773	NYSE	DGX	Tue, Jan 13, 2004	36.73	36.91	36.46	36.76
1772	NYSE	DGX	Mon, Jan 12, 2004	36.54	36.87	36.41	36.80
1771	NYSE	DGX	Fri, Jan 9, 2004	36.43	36.80	36.25	36.54
1770	NYSE	DGX	Thu, Jan 8, 2004	36.82	37.24	36.47	36.52
1769	NYSE	DGX	Wed, Jan 7, 2004	36.55	36.95	36.45	36.82
1768	NYSE	DGX	Tue, Jan 6, 2004	36.18	36.52	36.08	36.51
1767	NYSE	DGX	Mon, Jan 5, 2004	36.48	36.50	35.94	36.25
1766	NYSE	DGX	Fri, Jan 2, 2004	36.56	36.74	36.06	36.13
1765	NYSE	DGX	Wed, Dec 31, 2003	36.60	36.88	36.31	36.56
1764	NYSE	DGX	Tue, Dec 30, 2003	36.04	36.78	35.94	36.48
1763	NYSE	DGX	Mon, Dec 29, 2003	35.23	35.91	35.18	35.86
1762	NYSE	DGX	Fri, Dec 26, 2003	35.06	35.24	35.00	35.15
1761	NYSE	DGX	Wed, Dec 24, 2003	34.85	35.04	34.77	34.93
1760	NYSE	DGX	Tue, Dec 23, 2003	34.95	34.95	34.73	34.88
1759	NYSE	DGX	Mon, Dec 22, 2003	34.52	35.05	34.49	34.91
1758	NYSE	DGX	Fri, Dec 19, 2003	35.05	35.23	34.43	34.50
1757	NYSE	DGX	Thu, Dec 18, 2003	35.09	35.60	35.05	35.10
1756	NYSE	DGX	Wed, Dec 17, 2003	35.11	35.12	34.95	34.99
1755	NYSE	DGX	Tue, Dec 16, 2003	35.50	35.63	34.93	35.10
1754	NYSE	DGX	Mon, Dec 15, 2003	36.24	36.40	35.39	35.50
1753	NYSE	DGX	Fri, Dec 12, 2003	36.15	36.42	35.86	35.89
1752	NYSE	DGX	Thu, Dec 11, 2003	35.47	36.41	35.47	36.26
1751	NYSE	DGX	Wed, Dec 10, 2003	35.62	35.62	35.25	35.37
1750	NYSE	DGX	Tue, Dec 9, 2003	35.90	35.99	35.37	35.47
1749	NYSE	DGX	Mon, Dec 8, 2003	35.83	36.10	35.77	36.02
1748	NYSE	DGX	Fri, Dec 5, 2003	36.26	36.36	35.55	35.83
1747	NYSE	DGX	Thu, Dec 4, 2003	36.61	36.61	36.02	36.27
1746	NYSE	DGX	Wed, Dec 3, 2003	37.20	37.49	36.33	36.53
1745	NYSE	DGX	Tue, Dec 2, 2003	36.92	37.50	36.73	37.06
1744	NYSE	DGX	Mon, Dec 1, 2003	36.60	37.00	36.55	36.92
1743	NYSE	DGX	Fri, Nov 28, 2003	36.33	36.53	36.28	36.49
1742	NYSE	DGX	Wed, Nov 26, 2003	36.28	36.59	36.21	36.33
1741	NYSE	DGX	Tue, Nov 25, 2003	35.85	36.48	35.68	36.23
1740	NYSE	DGX	Mon, Nov 24, 2003	35.75	36.13	35.70	35.85
1739	NYSE	DGX	Fri, Nov 21, 2003	35.61	35.87	35.29	35.80
1738	NYSE	DGX	Thu, Nov 20, 2003	35.25	35.83	35.15	35.61
1737	NYSE	DGX	Wed, Nov 19, 2003	35.25	35.55	35.19	35.51
1736	NYSE	DGX	Tue, Nov 18, 2003	35.67	36.00	35.17	35.27
1735	NYSE	DGX	Mon, Nov 17, 2003	35.03	35.79	34.71	35.67
1734	NYSE	DGX	Fri, Nov 14, 2003	34.88	35.28	34.87	35.10
1733	NYSE	DGX	Thu, Nov 13, 2003	34.00	34.95	33.96	34.73
1732	NYSE	DGX	Wed, Nov 12, 2003	33.43	34.09	33.26	34.07
1731	NYSE	DGX	Tue, Nov 11, 2003	33.03	33.50	32.94	33.48
1730	NYSE	DGX	Mon, Nov 10, 2003	33.01	33.23	32.77	33.03
1729	NYSE	DGX	Fri, Nov 7, 2003	33.32	33.36	33.02	33.18
1728	NYSE	DGX	Thu, Nov 6, 2003	33.17	33.42	32.76	33.42
1727	NYSE	DGX	Wed, Nov 5, 2003	33.87	33.87	32.78	33.35
1726	NYSE	DGX	Tue, Nov 4, 2003	33.98	34.10	33.61	33.87
1725	NYSE	DGX	Mon, Nov 3, 2003	33.74	34.25	33.71	34.18
1724	NYSE	DGX	Fri, Oct 31, 2003	33.85	34.13	33.44	33.83
1723	NYSE	DGX	Thu, Oct 30, 2003	33.95	34.33	33.67	33.82
1722	NYSE	DGX	Wed, Oct 29, 2003	33.45	34.25	33.26	33.85
1721	NYSE	DGX	Tue, Oct 28, 2003	33.44	33.95	33.33	33.75
1720	NYSE	DGX	Mon, Oct 27, 2003	33.50	33.69	33.19	33.40
1719	NYSE	DGX	Fri, Oct 24, 2003	33.63	34.17	33.25	34.17
1718	NYSE	DGX	Thu, Oct 23, 2003	32.00	34.50	31.86	33.73
1717	NYSE	DGX	Wed, Oct 22, 2003	31.40	32.68	31.00	32.00
1716	NYSE	DGX	Tue, Oct 21, 2003	30.70	31.55	30.68	31.40
1715	NYSE	DGX	Mon, Oct 20, 2003	30.00	30.35	29.86	30.25
1714	NYSE	DGX	Fri, Oct 17, 2003	30.29	30.40	29.74	29.92
1713	NYSE	DGX	Thu, Oct 16, 2003	29.80	30.49	29.80	30.29
1712	NYSE	DGX	Wed, Oct 15, 2003	30.19	30.34	29.76	29.80
1711	NYSE	DGX	Tue, Oct 14, 2003	30.25	30.50	30.19	30.19
1710	NYSE	DGX	Mon, Oct 13, 2003	30.40	30.53	30.15	30.15
1709	NYSE	DGX	Fri, Oct 10, 2003	30.58	30.64	30.27	30.28
1708	NYSE	DGX	Thu, Oct 9, 2003	30.48	30.98	30.28	30.56
1707	NYSE	DGX	Wed, Oct 8, 2003	30.57	30.82	30.41	30.50
1706	NYSE	DGX	Tue, Oct 7, 2003	30.52	30.60	30.20	30.51
1705	NYSE	DGX	Mon, Oct 6, 2003	30.98	31.01	30.67	30.67
1704	NYSE	DGX	Fri, Oct 3, 2003	31.25	31.53	30.86	30.91
1703	NYSE	DGX	Thu, Oct 2, 2003	30.74	31.03	30.74	31.00
1702	NYSE	DGX	Wed, Oct 1, 2003	30.45	30.75	30.30	30.72
1701	NYSE	DGX	Tue, Sep 30, 2003	30.20	30.65	30.01	30.32
1700	NYSE	DGX	Mon, Sep 29, 2003	30.18	30.30	29.82	30.26
1699	NYSE	DGX	Fri, Sep 26, 2003	30.03	30.40	29.88	30.05
1698	NYSE	DGX	Thu, Sep 25, 2003	30.00	30.56	30.00	30.09
1697	NYSE	DGX	Wed, Sep 24, 2003	30.80	30.80	29.93	29.97
1696	NYSE	DGX	Tue, Sep 23, 2003	31.63	31.65	30.70	30.80
1695	NYSE	DGX	Mon, Sep 22, 2003	31.80	31.80	31.27	31.65
1694	NYSE	DGX	Fri, Sep 19, 2003	31.36	32.27	31.34	32.00
1693	NYSE	DGX	Thu, Sep 18, 2003	30.25	31.58	30.10	31.36
1692	NYSE	DGX	Wed, Sep 17, 2003	30.18	30.21	29.95	29.99
1691	NYSE	DGX	Tue, Sep 16, 2003	30.28	30.43	29.91	30.06
1690	NYSE	DGX	Mon, Sep 15, 2003	30.60	30.61	29.89	30.28
1689	NYSE	DGX	Fri, Sep 12, 2003	30.30	30.65	30.18	30.60
1688	NYSE	DGX	Thu, Sep 11, 2003	30.05	30.39	29.85	30.39
1687	NYSE	DGX	Wed, Sep 10, 2003	29.97	30.12	29.88	29.89
1686	NYSE	DGX	Tue, Sep 9, 2003	30.39	30.39	29.84	29.97
1685	NYSE	DGX	Mon, Sep 8, 2003	30.23	30.63	30.13	30.39
1684	NYSE	DGX	Fri, Sep 5, 2003	30.90	30.90	29.83	30.18
1683	NYSE	DGX	Thu, Sep 4, 2003	30.41	30.92	30.14	30.90
1682	NYSE	DGX	Wed, Sep 3, 2003	30.14	30.54	30.08	30.41
1681	NYSE	DGX	Tue, Sep 2, 2003	30.00	30.20	29.75	30.14
1680	NYSE	DGX	Fri, Aug 29, 2003	29.53	30.00	29.21	30.00
1679	NYSE	DGX	Thu, Aug 28, 2003	29.14	29.55	29.03	29.53
1678	NYSE	DGX	Wed, Aug 27, 2003	29.13	29.35	28.85	29.24
1677	NYSE	DGX	Tue, Aug 26, 2003	28.72	29.25	28.57	29.16
1676	NYSE	DGX	Mon, Aug 25, 2003	29.05	29.23	28.91	28.91
1675	NYSE	DGX	Fri, Aug 22, 2003	29.60	29.65	29.04	29.17
1674	NYSE	DGX	Thu, Aug 21, 2003	29.50	29.69	29.38	29.56
1673	NYSE	DGX	Wed, Aug 20, 2003	29.49	29.49	29.26	29.32
1672	NYSE	DGX	Tue, Aug 19, 2003	29.38	29.56	29.31	29.49
1671	NYSE	DGX	Mon, Aug 18, 2003	29.66	29.66	29.25	29.58
1670	NYSE	DGX	Fri, Aug 15, 2003	29.31	29.74	29.01	29.66
1669	NYSE	DGX	Thu, Aug 14, 2003	29.49	29.57	29.24	29.30
1668	NYSE	DGX	Wed, Aug 13, 2003	29.78	29.78	29.06	29.38
1667	NYSE	DGX	Tue, Aug 12, 2003	29.43	29.63	29.03	29.52
1666	NYSE	DGX	Mon, Aug 11, 2003	29.15	29.69	29.12	29.43
1665	NYSE	DGX	Fri, Aug 8, 2003	29.10	29.49	29.00	29.09
1664	NYSE	DGX	Thu, Aug 7, 2003	28.53	29.22	28.50	28.75
1663	NYSE	DGX	Wed, Aug 6, 2003	28.87	29.00	28.21	28.62
1662	NYSE	DGX	Tue, Aug 5, 2003	29.15	29.43	28.79	28.87
1661	NYSE	DGX	Mon, Aug 4, 2003	29.18	29.35	28.45	29.19
1660	NYSE	DGX	Fri, Aug 1, 2003	29.95	29.95	29.03	29.18
1659	NYSE	DGX	Thu, Jul 31, 2003	30.64	30.75	29.88	29.88
1658	NYSE	DGX	Wed, Jul 30, 2003	30.48	30.72	30.33	30.58
1657	NYSE	DGX	Tue, Jul 29, 2003	30.31	30.78	29.92	30.43
1656	NYSE	DGX	Mon, Jul 28, 2003	29.39	30.37	29.33	30.30
1655	NYSE	DGX	Fri, Jul 25, 2003	29.65	30.06	29.24	29.39
1654	NYSE	DGX	Thu, Jul 24, 2003	29.60	30.20	29.20	29.74
1653	NYSE	DGX	Wed, Jul 23, 2003	29.85	29.93	28.88	29.17
1652	NYSE	DGX	Tue, Jul 22, 2003	29.75	30.43	29.43	29.78
1651	NYSE	DGX	Mon, Jul 21, 2003	32.95	33.12	32.14	32.22
1650	NYSE	DGX	Fri, Jul 18, 2003	32.80	33.02	32.43	32.90
1649	NYSE	DGX	Thu, Jul 17, 2003	32.61	33.05	32.57	32.68
1648	NYSE	DGX	Wed, Jul 16, 2003	33.00	33.00	32.25	32.61
1647	NYSE	DGX	Tue, Jul 15, 2003	33.60	33.60	32.83	33.03
1646	NYSE	DGX	Mon, Jul 14, 2003	33.65	33.93	33.13	33.23
1645	NYSE	DGX	Fri, Jul 11, 2003	33.00	33.65	32.69	33.51
1644	NYSE	DGX	Thu, Jul 10, 2003	34.12	34.30	33.65	33.83
1643	NYSE	DGX	Wed, Jul 9, 2003	33.98	34.63	33.90	34.24
1642	NYSE	DGX	Tue, Jul 8, 2003	33.79	34.40	33.51	33.98
1641	NYSE	DGX	Mon, Jul 7, 2003	33.08	33.96	33.08	33.92
1640	NYSE	DGX	Thu, Jul 3, 2003	32.54	33.10	32.38	32.89
1639	NYSE	DGX	Wed, Jul 2, 2003	31.42	32.67	31.42	32.54
1638	NYSE	DGX	Tue, Jul 1, 2003	31.90	32.02	31.42	31.42
1637	NYSE	DGX	Mon, Jun 30, 2003	31.95	32.24	31.90	31.90
1636	NYSE	DGX	Fri, Jun 27, 2003	32.13	32.43	31.75	31.84
1635	NYSE	DGX	Thu, Jun 26, 2003	31.45	32.07	31.42	31.92
1634	NYSE	DGX	Wed, Jun 25, 2003	31.77	32.00	31.27	31.41
1633	NYSE	DGX	Tue, Jun 24, 2003	31.35	31.97	31.35	31.76
1632	NYSE	DGX	Mon, Jun 23, 2003	31.53	31.53	30.95	31.35
1631	NYSE	DGX	Fri, Jun 20, 2003	31.50	31.93	31.25	31.57
1630	NYSE	DGX	Thu, Jun 19, 2003	32.46	32.73	31.38	31.43
1629	NYSE	DGX	Wed, Jun 18, 2003	32.25	32.75	31.69	32.46
1628	NYSE	DGX	Tue, Jun 17, 2003	31.83	32.46	31.75	32.25
1627	NYSE	DGX	Mon, Jun 16, 2003	30.80	32.40	30.80	31.65
1626	NYSE	DGX	Fri, Jun 13, 2003	31.15	31.15	30.60	30.75
1625	NYSE	DGX	Thu, Jun 12, 2003	32.29	32.37	30.81	31.15
1624	NYSE	DGX	Wed, Jun 11, 2003	31.37	32.18	31.37	32.00
1623	NYSE	DGX	Tue, Jun 10, 2003	30.68	31.28	30.62	31.25
1622	NYSE	DGX	Mon, Jun 9, 2003	30.63	31.39	30.45	30.55
1621	NYSE	DGX	Fri, Jun 6, 2003	31.93	32.83	30.39	30.96
1620	NYSE	DGX	Thu, Jun 5, 2003	31.63	32.04	31.25	31.89
1619	NYSE	DGX	Wed, Jun 4, 2003	31.90	32.07	31.50	31.63
1618	NYSE	DGX	Tue, Jun 3, 2003	32.53	33.12	31.54	31.87
1617	NYSE	DGX	Mon, Jun 2, 2003	31.84	32.95	31.84	32.72
1616	NYSE	DGX	Fri, May 30, 2003	31.18	31.75	31.07	31.68
1615	NYSE	DGX	Thu, May 29, 2003	31.19	31.48	30.91	31.06
1614	NYSE	DGX	Wed, May 28, 2003	30.75	31.53	30.56	31.23
1613	NYSE	DGX	Tue, May 27, 2003	29.78	30.75	29.70	30.70
1612	NYSE	DGX	Fri, May 23, 2003	30.00	30.07	29.68	29.82
1611	NYSE	DGX	Thu, May 22, 2003	30.10	30.22	29.86	30.00
1610	NYSE	DGX	Wed, May 21, 2003	29.95	30.13	29.75	30.10
1609	NYSE	DGX	Tue, May 20, 2003	30.13	30.39	29.73	29.98
1608	NYSE	DGX	Mon, May 19, 2003	30.45	30.65	29.94	30.13
1607	NYSE	DGX	Fri, May 16, 2003	30.50	30.67	30.29	30.61
1606	NYSE	DGX	Thu, May 15, 2003	30.50	30.60	30.13	30.53
1605	NYSE	DGX	Wed, May 14, 2003	30.43	30.50	30.21	30.42
1604	NYSE	DGX	Tue, May 13, 2003	30.50	30.75	30.16	30.34
1603	NYSE	DGX	Mon, May 12, 2003	30.41	31.00	30.02	31.00
1602	NYSE	DGX	Fri, May 9, 2003	29.88	30.59	29.82	30.41
1601	NYSE	DGX	Thu, May 8, 2003	30.00	30.20	29.65	29.76
1600	NYSE	DGX	Wed, May 7, 2003	30.55	30.78	30.31	30.43
1599	NYSE	DGX	Tue, May 6, 2003	30.38	30.78	30.13	30.65
1598	NYSE	DGX	Mon, May 5, 2003	30.50	30.60	29.95	30.38
1597	NYSE	DGX	Fri, May 2, 2003	29.50	30.13	29.13	30.13
1596	NYSE	DGX	Thu, May 1, 2003	29.80	29.95	29.26	29.50
1595	NYSE	DGX	Wed, Apr 30, 2003	29.19	30.05	29.01	29.88
1594	NYSE	DGX	Tue, Apr 29, 2003	28.32	29.35	28.23	29.19
1593	NYSE	DGX	Mon, Apr 28, 2003	28.60	28.60	28.08	28.32
1592	NYSE	DGX	Fri, Apr 25, 2003	28.35	28.93	28.33	28.60
1591	NYSE	DGX	Thu, Apr 24, 2003	27.74	28.63	27.73	28.35
1590	NYSE	DGX	Wed, Apr 23, 2003	28.29	28.32	27.64	27.74
1589	NYSE	DGX	Tue, Apr 22, 2003	27.88	28.40	27.57	28.25
1588	NYSE	DGX	Mon, Apr 21, 2003	29.30	29.36	28.38	28.57
1587	NYSE	DGX	Thu, Apr 17, 2003	28.36	29.45	28.35	29.28
1586	NYSE	DGX	Wed, Apr 16, 2003	28.88	29.20	28.24	28.35
1585	NYSE	DGX	Tue, Apr 15, 2003	30.63	30.63	28.91	29.38
1584	NYSE	DGX	Mon, Apr 14, 2003	29.95	30.96	29.95	30.85
1583	NYSE	DGX	Fri, Apr 11, 2003	29.65	30.17	29.65	29.94
1582	NYSE	DGX	Thu, Apr 10, 2003	29.76	29.79	29.23	29.52
1581	NYSE	DGX	Wed, Apr 9, 2003	30.20	30.34	29.75	29.76
1580	NYSE	DGX	Tue, Apr 8, 2003	30.50	30.72	30.07	30.11
1579	NYSE	DGX	Mon, Apr 7, 2003	31.25	31.50	30.45	30.47
1578	NYSE	DGX	Fri, Apr 4, 2003	31.58	31.61	30.24	30.27
1577	NYSE	DGX	Thu, Apr 3, 2003	31.28	31.71	30.79	31.57
1576	NYSE	DGX	Wed, Apr 2, 2003	30.60	31.35	30.60	31.08
1575	NYSE	DGX	Tue, Apr 1, 2003	30.38	30.55	30.02	30.40
1574	NYSE	DGX	Mon, Mar 31, 2003	29.75	30.25	29.45	29.85
1573	NYSE	DGX	Fri, Mar 28, 2003	29.43	30.19	29.30	29.81
1572	NYSE	DGX	Thu, Mar 27, 2003	29.24	29.70	28.84	29.59
1571	NYSE	DGX	Wed, Mar 26, 2003	29.20	29.50	29.03	29.24
1570	NYSE	DGX	Tue, Mar 25, 2003	28.13	29.73	28.13	29.38
1569	NYSE	DGX	Mon, Mar 24, 2003	28.58	28.58	28.00	28.20
1568	NYSE	DGX	Fri, Mar 21, 2003	27.43	28.80	27.30	28.58
1567	NYSE	DGX	Thu, Mar 20, 2003	27.25	27.29	26.62	27.26
1566	NYSE	DGX	Wed, Mar 19, 2003	27.50	27.65	27.14	27.35
1565	NYSE	DGX	Tue, Mar 18, 2003	27.50	27.73	26.51	27.50
1564	NYSE	DGX	Mon, Mar 17, 2003	26.29	27.66	26.22	27.55
1563	NYSE	DGX	Fri, Mar 14, 2003	26.77	27.13	26.23	26.32
1562	NYSE	DGX	Thu, Mar 13, 2003	26.28	26.76	25.80	26.75
1561	NYSE	DGX	Wed, Mar 12, 2003	25.48	26.05	25.48	26.03
1560	NYSE	DGX	Tue, Mar 11, 2003	25.47	25.70	25.34	25.48
1559	NYSE	DGX	Mon, Mar 10, 2003	26.05	26.15	25.25	25.41
1558	NYSE	DGX	Fri, Mar 7, 2003	25.75	26.23	25.69	26.23
1557	NYSE	DGX	Thu, Mar 6, 2003	25.90	26.24	25.66	26.18
1556	NYSE	DGX	Wed, Mar 5, 2003	25.78	26.24	25.63	26.10
1555	NYSE	DGX	Tue, Mar 4, 2003	26.38	26.64	25.65	25.78
1554	NYSE	DGX	Mon, Mar 3, 2003	26.63	26.75	26.22	26.26
1553	NYSE	DGX	Fri, Feb 28, 2003	26.68	26.90	26.31	26.38
1552	NYSE	DGX	Thu, Feb 27, 2003	27.13	27.20	26.61	26.68
1551	NYSE	DGX	Wed, Feb 26, 2003	26.89	27.47	26.80	26.90
1550	NYSE	DGX	Tue, Feb 25, 2003	25.33	26.95	25.00	26.73
1549	NYSE	DGX	Mon, Feb 24, 2003	26.25	26.40	25.95	25.98
1548	NYSE	DGX	Fri, Feb 21, 2003	25.50	26.43	25.27	26.41
1547	NYSE	DGX	Thu, Feb 20, 2003	25.95	26.81	25.60	25.64
1546	NYSE	DGX	Wed, Feb 19, 2003	24.50	26.01	24.50	25.97
1545	NYSE	DGX	Tue, Feb 18, 2003	24.12	24.63	24.12	24.50
1544	NYSE	DGX	Fri, Feb 14, 2003	24.54	24.60	23.68	23.99
1543	NYSE	DGX	Thu, Feb 13, 2003	25.08	25.13	24.40	24.45
1542	NYSE	DGX	Wed, Feb 12, 2003	25.69	25.78	24.98	24.99
1541	NYSE	DGX	Tue, Feb 11, 2003	26.00	26.19	25.56	25.74
1540	NYSE	DGX	Mon, Feb 10, 2003	25.88	26.17	25.55	25.90
1539	NYSE	DGX	Fri, Feb 7, 2003	26.28	26.38	25.83	25.95
1538	NYSE	DGX	Thu, Feb 6, 2003	25.65	26.22	25.65	26.11
1537	NYSE	DGX	Wed, Feb 5, 2003	26.40	26.55	25.62	25.62
1536	NYSE	DGX	Tue, Feb 4, 2003	26.79	26.79	26.00	26.28
1535	NYSE	DGX	Mon, Feb 3, 2003	27.00	27.22	26.60	26.73
1534	NYSE	DGX	Fri, Jan 31, 2003	26.37	26.95	26.37	26.89
1533	NYSE	DGX	Thu, Jan 30, 2003	27.23	27.24	26.30	26.30
1532	NYSE	DGX	Wed, Jan 29, 2003	27.13	27.31	26.70	27.18
1531	NYSE	DGX	Tue, Jan 28, 2003	26.73	27.36	26.46	27.25
1530	NYSE	DGX	Mon, Jan 27, 2003	26.40	26.95	26.00	26.33
1529	NYSE	DGX	Fri, Jan 24, 2003	29.13	29.13	26.85	27.15
1528	NYSE	DGX	Thu, Jan 23, 2003	29.43	30.13	29.43	29.95
1527	NYSE	DGX	Wed, Jan 22, 2003	29.39	29.58	29.20	29.29
1526	NYSE	DGX	Tue, Jan 21, 2003	29.65	29.86	29.37	29.39
1525	NYSE	DGX	Fri, Jan 17, 2003	29.08	29.70	28.97	29.59
1524	NYSE	DGX	Thu, Jan 16, 2003	28.90	29.27	28.82	29.08
1523	NYSE	DGX	Wed, Jan 15, 2003	29.30	29.30	28.63	28.82
1522	NYSE	DGX	Tue, Jan 14, 2003	29.56	29.56	29.00	29.30
1521	NYSE	DGX	Mon, Jan 13, 2003	29.63	29.88	29.41	29.56
1520	NYSE	DGX	Fri, Jan 10, 2003	29.58	29.75	29.38	29.42
1519	NYSE	DGX	Thu, Jan 9, 2003	30.10	30.25	29.91	30.00
1518	NYSE	DGX	Wed, Jan 8, 2003	29.61	30.13	29.51	30.03
1517	NYSE	DGX	Tue, Jan 7, 2003	30.25	30.40	29.66	29.73
1516	NYSE	DGX	Mon, Jan 6, 2003	29.74	30.45	29.70	30.28
1515	NYSE	DGX	Fri, Jan 3, 2003	29.50	29.82	29.25	29.61
1514	NYSE	DGX	Thu, Jan 2, 2003	28.60	29.50	28.43	29.50
1513	NYSE	DGX	Tue, Dec 31, 2002	28.40	28.64	28.20	28.45
1512	NYSE	DGX	Mon, Dec 30, 2002	28.28	28.53	27.80	28.50
1511	NYSE	DGX	Fri, Dec 27, 2002	28.93	29.18	28.20	28.25
1510	NYSE	DGX	Thu, Dec 26, 2002	29.45	29.54	28.93	28.98
1509	NYSE	DGX	Tue, Dec 24, 2002	29.46	29.57	29.21	29.45
1508	NYSE	DGX	Mon, Dec 23, 2002	28.70	29.54	28.65	29.54
1507	NYSE	DGX	Fri, Dec 20, 2002	29.38	29.60	28.45	28.65
1506	NYSE	DGX	Thu, Dec 19, 2002	28.91	29.34	28.75	28.93
1505	NYSE	DGX	Wed, Dec 18, 2002	29.10	29.16	28.73	28.91
1504	NYSE	DGX	Tue, Dec 17, 2002	29.40	29.70	29.05	29.09
1503	NYSE	DGX	Mon, Dec 16, 2002	29.05	29.65	28.71	29.40
1502	NYSE	DGX	Fri, Dec 13, 2002	29.15	29.30	28.63	28.78
1501	NYSE	DGX	Thu, Dec 12, 2002	29.50	29.68	29.12	29.15
1500	NYSE	DGX	Wed, Dec 11, 2002	29.71	30.03	28.93	29.50
1499	NYSE	DGX	Tue, Dec 10, 2002	30.05	30.11	29.45	29.76
1498	NYSE	DGX	Mon, Dec 9, 2002	29.91	30.52	29.63	29.63
1497	NYSE	DGX	Fri, Dec 6, 2002	29.95	30.43	29.83	30.10
1496	NYSE	DGX	Thu, Dec 5, 2002	30.53	30.73	29.80	29.95
1495	NYSE	DGX	Wed, Dec 4, 2002	28.75	29.57	28.68	29.00
1494	NYSE	DGX	Tue, Dec 3, 2002	28.86	29.36	28.63	28.96
1493	NYSE	DGX	Mon, Dec 2, 2002	28.98	29.07	28.13	28.93
1492	NYSE	DGX	Fri, Nov 29, 2002	27.80	28.12	27.63	27.90
1491	NYSE	DGX	Wed, Nov 27, 2002	27.73	27.96	27.45	27.68
1490	NYSE	DGX	Tue, Nov 26, 2002	27.25	27.84	27.25	27.55
1489	NYSE	DGX	Mon, Nov 25, 2002	28.25	28.29	27.22	27.35
1488	NYSE	DGX	Fri, Nov 22, 2002	27.88	28.72	27.83	28.12
1487	NYSE	DGX	Thu, Nov 21, 2002	28.86	29.23	27.95	28.18
1486	NYSE	DGX	Wed, Nov 20, 2002	28.42	29.39	28.15	28.85
1485	NYSE	DGX	Tue, Nov 19, 2002	30.41	30.41	27.76	28.42
1484	NYSE	DGX	Mon, Nov 18, 2002	30.75	30.93	30.00	30.40
1483	NYSE	DGX	Fri, Nov 15, 2002	29.94	30.90	29.88	30.75
1482	NYSE	DGX	Thu, Nov 14, 2002	29.63	30.13	29.50	29.94
1481	NYSE	DGX	Wed, Nov 13, 2002	29.99	30.40	28.05	29.13
1480	NYSE	DGX	Tue, Nov 12, 2002	30.08	30.19	29.40	30.00
1479	NYSE	DGX	Mon, Nov 11, 2002	30.27	30.98	29.77	29.85
1478	NYSE	DGX	Fri, Nov 8, 2002	32.00	32.24	30.13	30.27
1477	NYSE	DGX	Thu, Nov 7, 2002	32.13	33.15	32.11	32.73
1476	NYSE	DGX	Wed, Nov 6, 2002	31.50	32.58	31.35	32.50
1475	NYSE	DGX	Tue, Nov 5, 2002	32.55	32.55	31.05	31.50
1474	NYSE	DGX	Mon, Nov 4, 2002	33.00	33.25	32.41	32.55
1473	NYSE	DGX	Fri, Nov 1, 2002	31.82	32.47	31.52	32.43
1472	NYSE	DGX	Thu, Oct 31, 2002	31.25	32.13	31.20	31.92
1471	NYSE	DGX	Wed, Oct 30, 2002	30.58	31.67	30.49	30.75
1470	NYSE	DGX	Tue, Oct 29, 2002	30.28	30.60	29.80	30.35
1469	NYSE	DGX	Mon, Oct 28, 2002	32.48	32.48	30.05	30.31
1468	NYSE	DGX	Fri, Oct 25, 2002	32.45	32.46	31.66	32.07
1467	NYSE	DGX	Thu, Oct 24, 2002	32.96	33.21	32.46	32.58
1466	NYSE	DGX	Wed, Oct 23, 2002	31.53	33.20	31.25	32.96
1465	NYSE	DGX	Tue, Oct 22, 2002	31.50	32.45	31.50	31.91
1464	NYSE	DGX	Mon, Oct 21, 2002	32.13	32.13	31.24	31.99
1463	NYSE	DGX	Fri, Oct 18, 2002	32.18	33.50	31.75	33.09
1462	NYSE	DGX	Thu, Oct 17, 2002	32.50	33.00	31.99	32.44
1461	NYSE	DGX	Wed, Oct 16, 2002	32.63	32.63	31.50	31.83
1460	NYSE	DGX	Tue, Oct 15, 2002	31.85	33.03	31.85	32.63
1459	NYSE	DGX	Mon, Oct 14, 2002	30.85	31.57	30.83	31.28
1458	NYSE	DGX	Fri, Oct 11, 2002	31.15	31.63	30.60	31.50
1457	NYSE	DGX	Thu, Oct 10, 2002	29.25	30.20	28.75	30.20
1456	NYSE	DGX	Wed, Oct 9, 2002	25.36	29.36	25.36	28.69
1455	NYSE	DGX	Tue, Oct 8, 2002	26.60	26.70	24.55	25.36
1454	NYSE	DGX	Mon, Oct 7, 2002	27.67	28.00	26.32	26.58
1453	NYSE	DGX	Fri, Oct 4, 2002	27.50	28.25	25.50	27.74
1452	NYSE	DGX	Thu, Oct 3, 2002	30.90	31.77	30.90	31.21
1451	NYSE	DGX	Wed, Oct 2, 2002	31.07	32.00	30.78	30.78
1450	NYSE	DGX	Tue, Oct 1, 2002	30.88	31.43	30.68	31.19
1449	NYSE	DGX	Mon, Sep 30, 2002	30.75	31.33	30.18	30.77
1448	NYSE	DGX	Fri, Sep 27, 2002	31.00	31.66	30.84	31.27
1447	NYSE	DGX	Thu, Sep 26, 2002	30.95	31.83	30.70	31.50
1446	NYSE	DGX	Wed, Sep 25, 2002	29.50	30.68	29.38	30.65
1445	NYSE	DGX	Tue, Sep 24, 2002	27.90	29.35	27.68	29.21
1444	NYSE	DGX	Mon, Sep 23, 2002	29.12	29.24	27.84	28.25
1443	NYSE	DGX	Fri, Sep 20, 2002	29.16	29.16	28.24	29.11
1442	NYSE	DGX	Thu, Sep 19, 2002	29.33	29.52	29.05	29.16
1441	NYSE	DGX	Wed, Sep 18, 2002	28.68	29.68	28.68	29.52
1440	NYSE	DGX	Tue, Sep 17, 2002	30.00	30.05	29.26	29.34
1439	NYSE	DGX	Mon, Sep 16, 2002	28.38	29.78	28.30	29.63
1438	NYSE	DGX	Fri, Sep 13, 2002	27.83	28.63	27.38	28.49
1437	NYSE	DGX	Thu, Sep 12, 2002	28.49	28.49	27.79	27.95
1436	NYSE	DGX	Wed, Sep 11, 2002	28.01	28.88	27.80	28.50
1435	NYSE	DGX	Tue, Sep 10, 2002	28.23	28.40	27.68	28.00
1434	NYSE	DGX	Mon, Sep 9, 2002	28.15	28.31	27.76	28.26
1433	NYSE	DGX	Fri, Sep 6, 2002	27.63	28.35	27.20	28.22
1432	NYSE	DGX	Thu, Sep 5, 2002	26.75	27.47	26.45	27.12
1431	NYSE	DGX	Wed, Sep 4, 2002	26.90	27.19	26.35	26.88
1430	NYSE	DGX	Tue, Sep 3, 2002	27.63	27.68	26.75	26.95
1429	NYSE	DGX	Fri, Aug 30, 2002	28.08	28.63	28.00	28.03
1428	NYSE	DGX	Thu, Aug 29, 2002	27.28	28.43	27.15	28.43
1427	NYSE	DGX	Wed, Aug 28, 2002	28.00	28.25	27.62	27.62
1426	NYSE	DGX	Tue, Aug 27, 2002	29.36	29.49	28.46	28.63
1425	NYSE	DGX	Mon, Aug 26, 2002	29.70	29.78	29.00	29.36
1424	NYSE	DGX	Fri, Aug 23, 2002	29.70	30.01	29.18	29.20
1423	NYSE	DGX	Thu, Aug 22, 2002	30.38	30.50	29.42	29.70
1422	NYSE	DGX	Wed, Aug 21, 2002	30.60	30.68	30.01	30.28
1421	NYSE	DGX	Tue, Aug 20, 2002	30.67	31.25	30.21	30.23
1420	NYSE	DGX	Mon, Aug 19, 2002	30.45	31.00	30.31	30.68
1419	NYSE	DGX	Fri, Aug 16, 2002	29.85	30.18	29.55	30.05
1418	NYSE	DGX	Thu, Aug 15, 2002	29.85	30.35	29.30	29.79
1417	NYSE	DGX	Wed, Aug 14, 2002	28.48	29.66	28.00	29.66
1416	NYSE	DGX	Tue, Aug 13, 2002	29.20	29.43	28.35	28.41
1415	NYSE	DGX	Mon, Aug 12, 2002	28.70	29.35	28.25	29.24
1414	NYSE	DGX	Fri, Aug 9, 2002	29.38	29.76	28.20	29.06
1413	NYSE	DGX	Thu, Aug 8, 2002	29.30	30.26	28.90	29.98
1412	NYSE	DGX	Wed, Aug 7, 2002	29.25	29.53	28.32	29.30
1411	NYSE	DGX	Tue, Aug 6, 2002	28.88	29.34	28.37	28.70
1410	NYSE	DGX	Mon, Aug 5, 2002	29.34	29.34	27.85	27.95
1409	NYSE	DGX	Fri, Aug 2, 2002	29.70	30.17	28.78	29.32
1408	NYSE	DGX	Thu, Aug 1, 2002	30.20	30.40	29.23	30.21
1407	NYSE	DGX	Wed, Jul 31, 2002	28.50	30.43	28.50	30.20
1406	NYSE	DGX	Tue, Jul 30, 2002	27.88	28.89	27.15	28.42
1405	NYSE	DGX	Mon, Jul 29, 2002	27.45	28.45	27.03	28.38
1404	NYSE	DGX	Fri, Jul 26, 2002	27.15	27.51	25.65	26.08
1403	NYSE	DGX	Thu, Jul 25, 2002	29.50	29.50	25.70	26.55
1402	NYSE	DGX	Wed, Jul 24, 2002	26.75	31.11	26.00	30.79
1401	NYSE	DGX	Tue, Jul 23, 2002	30.03	30.27	26.00	27.50
1400	NYSE	DGX	Mon, Jul 22, 2002	31.00	31.30	28.96	29.71
1399	NYSE	DGX	Fri, Jul 19, 2002	32.00	32.20	30.92	31.50
1398	NYSE	DGX	Thu, Jul 18, 2002	35.03	35.04	32.47	32.54
1397	NYSE	DGX	Wed, Jul 17, 2002	34.55	35.50	34.52	35.12
1396	NYSE	DGX	Tue, Jul 16, 2002	34.50	35.10	34.00	34.25
1395	NYSE	DGX	Mon, Jul 15, 2002	36.07	36.15	33.84	35.00
1394	NYSE	DGX	Fri, Jul 12, 2002	35.83	37.00	35.25	36.03
1393	NYSE	DGX	Thu, Jul 11, 2002	35.70	36.21	34.54	35.65
1392	NYSE	DGX	Wed, Jul 10, 2002	37.63	37.85	35.63	36.00
1391	NYSE	DGX	Tue, Jul 9, 2002	39.25	39.30	37.53	37.68
1390	NYSE	DGX	Mon, Jul 8, 2002	39.45	40.38	39.26	39.30
1389	NYSE	DGX	Fri, Jul 5, 2002	39.50	39.87	39.30	39.50
1388	NYSE	DGX	Wed, Jul 3, 2002	37.51	39.36	37.50	39.16
1387	NYSE	DGX	Tue, Jul 2, 2002	40.00	40.01	36.50	37.51
1386	NYSE	DGX	Mon, Jul 1, 2002	42.65	42.66	39.75	40.30
1385	NYSE	DGX	Fri, Jun 28, 2002	42.25	43.50	42.13	43.03
1384	NYSE	DGX	Thu, Jun 27, 2002	43.00	43.25	41.79	42.05
1383	NYSE	DGX	Wed, Jun 26, 2002	40.25	42.87	40.25	42.81
1382	NYSE	DGX	Tue, Jun 25, 2002	43.13	43.45	41.45	41.71
1381	NYSE	DGX	Mon, Jun 24, 2002	43.58	43.80	41.63	42.86
1380	NYSE	DGX	Fri, Jun 21, 2002	45.13	45.56	43.58	43.58
1379	NYSE	DGX	Thu, Jun 20, 2002	45.93	46.38	45.53	45.65
1378	NYSE	DGX	Wed, Jun 19, 2002	45.00	46.39	45.00	45.93
1377	NYSE	DGX	Tue, Jun 18, 2002	44.85	45.78	44.85	45.40
1376	NYSE	DGX	Mon, Jun 17, 2002	44.28	45.00	44.28	44.93
1375	NYSE	DGX	Fri, Jun 14, 2002	43.83	44.32	42.93	44.12
1374	NYSE	DGX	Thu, Jun 13, 2002	44.80	44.80	43.84	44.14
1373	NYSE	DGX	Wed, Jun 12, 2002	45.65	45.84	44.36	44.61
1372	NYSE	DGX	Tue, Jun 11, 2002	45.65	47.10	45.63	45.70
1371	NYSE	DGX	Mon, Jun 10, 2002	45.47	46.50	45.32	45.95
1370	NYSE	DGX	Fri, Jun 7, 2002	44.75	46.00	44.08	45.47
1369	NYSE	DGX	Thu, Jun 6, 2002	44.20	44.55	43.86	44.38
1368	NYSE	DGX	Wed, Jun 5, 2002	43.47	44.12	43.29	44.09
1367	NYSE	DGX	Tue, Jun 4, 2002	43.25	43.83	43.25	43.35
1366	NYSE	DGX	Mon, Jun 3, 2002	43.71	43.71	43.17	43.70
1365	NYSE	DGX	Fri, May 31, 2002	43.65	44.00	43.41	43.71
1364	NYSE	DGX	Thu, May 30, 2002	43.00	43.95	42.90	43.50
1363	NYSE	DGX	Wed, May 29, 2002	42.82	43.38	42.60	42.86
1362	NYSE	DGX	Tue, May 28, 2002	42.63	43.00	42.06	42.70
1361	NYSE	DGX	Fri, May 24, 2002	42.48	43.25	42.40	42.48
1360	NYSE	DGX	Thu, May 23, 2002	43.02	43.09	42.06	42.48
1359	NYSE	DGX	Wed, May 22, 2002	43.50	43.65	42.75	43.02
1358	NYSE	DGX	Tue, May 21, 2002	43.83	43.93	43.32	43.50
1357	NYSE	DGX	Mon, May 20, 2002	45.07	45.07	43.80	44.00
1356	NYSE	DGX	Fri, May 17, 2002	45.03	45.49	44.77	45.07
1355	NYSE	DGX	Thu, May 16, 2002	45.64	45.94	44.93	45.01
1354	NYSE	DGX	Wed, May 15, 2002	45.41	46.24	45.13	45.60
1353	NYSE	DGX	Tue, May 14, 2002	46.13	46.13	44.77	45.43
1352	NYSE	DGX	Mon, May 13, 2002	47.00	47.00	45.51	46.00
1351	NYSE	DGX	Fri, May 10, 2002	46.44	47.62	46.44	46.97
1350	NYSE	DGX	Thu, May 9, 2002	46.29	47.62	46.00	46.31
1349	NYSE	DGX	Wed, May 8, 2002	47.88	47.88	45.70	47.27
1348	NYSE	DGX	Tue, May 7, 2002	47.50	48.07	46.86	47.32
1347	NYSE	DGX	Mon, May 6, 2002	47.46	47.94	46.97	47.34
1346	NYSE	DGX	Fri, May 3, 2002	47.15	47.53	46.25	47.46
1345	NYSE	DGX	Thu, May 2, 2002	47.62	47.80	47.19	47.40
1344	NYSE	DGX	Wed, May 1, 2002	46.30	47.71	46.08	47.38
1343	NYSE	DGX	Tue, Apr 30, 2002	44.53	46.04	44.53	45.95
1342	NYSE	DGX	Mon, Apr 29, 2002	45.50	45.53	44.70	45.00
1341	NYSE	DGX	Fri, Apr 26, 2002	44.63	45.93	44.63	45.53
1340	NYSE	DGX	Thu, Apr 25, 2002	44.25	45.00	44.02	44.63
1339	NYSE	DGX	Wed, Apr 24, 2002	42.93	44.63	42.65	44.25
1338	NYSE	DGX	Tue, Apr 23, 2002	43.03	43.25	41.63	42.85
1337	NYSE	DGX	Mon, Apr 22, 2002	44.26	44.26	43.03	43.03
1336	NYSE	DGX	Fri, Apr 19, 2002	43.95	45.04	43.85	44.68
1335	NYSE	DGX	Thu, Apr 18, 2002	42.97	43.63	42.88	43.33
1334	NYSE	DGX	Wed, Apr 17, 2002	42.53	43.24	42.47	42.84
1333	NYSE	DGX	Tue, Apr 16, 2002	43.03	43.14	42.25	42.40
1332	NYSE	DGX	Mon, Apr 15, 2002	43.06	43.38	42.30	42.85
1331	NYSE	DGX	Fri, Apr 12, 2002	44.30	44.35	42.70	42.94
1330	NYSE	DGX	Thu, Apr 11, 2002	43.75	44.63	43.56	44.50
1329	NYSE	DGX	Wed, Apr 10, 2002	43.10	43.97	42.95	43.74
1328	NYSE	DGX	Tue, Apr 9, 2002	42.75	43.10	42.20	42.96
1327	NYSE	DGX	Mon, Apr 8, 2002	41.35	42.50	40.97	42.36
1326	NYSE	DGX	Fri, Apr 5, 2002	40.63	41.32	40.63	41.25
1325	NYSE	DGX	Thu, Apr 4, 2002	40.03	40.97	40.03	40.40
1324	NYSE	DGX	Wed, Apr 3, 2002	40.25	40.76	39.75	40.33
1323	NYSE	DGX	Tue, Apr 2, 2002	40.51	40.75	39.63	39.72
1322	NYSE	DGX	Mon, Apr 1, 2002	41.50	41.64	41.05	41.40
1321	NYSE	DGX	Thu, Mar 28, 2002	41.58	42.05	41.02	41.43
1320	NYSE	DGX	Wed, Mar 27, 2002	40.98	41.90	40.93	41.78
1319	NYSE	DGX	Tue, Mar 26, 2002	39.97	40.70	39.97	40.68
1318	NYSE	DGX	Mon, Mar 25, 2002	39.66	40.43	39.66	39.97
1317	NYSE	DGX	Fri, Mar 22, 2002	39.26	40.00	39.08	39.66
1316	NYSE	DGX	Thu, Mar 21, 2002	39.69	39.90	39.06	39.40
1315	NYSE	DGX	Wed, Mar 20, 2002	39.32	39.80	39.17	39.69
1314	NYSE	DGX	Tue, Mar 19, 2002	39.95	40.00	39.15	39.43
1313	NYSE	DGX	Mon, Mar 18, 2002	40.78	40.78	39.63	39.85
1312	NYSE	DGX	Fri, Mar 15, 2002	40.21	40.85	40.10	40.63
1311	NYSE	DGX	Thu, Mar 14, 2002	39.33	40.25	39.28	40.21
1310	NYSE	DGX	Wed, Mar 13, 2002	38.44	39.50	38.13	39.14
1309	NYSE	DGX	Tue, Mar 12, 2002	36.81	38.40	36.72	38.32
1308	NYSE	DGX	Mon, Mar 11, 2002	36.58	37.15	36.43	36.81
1307	NYSE	DGX	Fri, Mar 8, 2002	36.51	36.73	36.05	36.30
1306	NYSE	DGX	Thu, Mar 7, 2002	36.85	36.89	36.26	36.51
1305	NYSE	DGX	Wed, Mar 6, 2002	36.78	36.97	36.26	36.65
1304	NYSE	DGX	Tue, Mar 5, 2002	36.68	37.38	36.50	36.78
1303	NYSE	DGX	Mon, Mar 4, 2002	35.53	36.78	35.53	36.63
1302	NYSE	DGX	Fri, Mar 1, 2002	35.46	35.85	35.28	35.66
1301	NYSE	DGX	Thu, Feb 28, 2002	35.38	35.64	35.06	35.46
1300	NYSE	DGX	Wed, Feb 27, 2002	35.75	35.79	35.28	35.38
1299	NYSE	DGX	Tue, Feb 26, 2002	35.90	36.00	35.51	35.56
1298	NYSE	DGX	Mon, Feb 25, 2002	36.28	36.48	35.83	36.06
1297	NYSE	DGX	Fri, Feb 22, 2002	36.05	36.55	35.75	36.28
1296	NYSE	DGX	Thu, Feb 21, 2002	35.90	36.65	35.55	36.18
1295	NYSE	DGX	Wed, Feb 20, 2002	35.40	36.03	35.33	36.03
1294	NYSE	DGX	Tue, Feb 19, 2002	36.30	36.93	35.38	35.48
1293	NYSE	DGX	Fri, Feb 15, 2002	36.88	37.31	36.75	36.94
1292	NYSE	DGX	Thu, Feb 14, 2002	37.10	37.43	36.80	37.38
1291	NYSE	DGX	Wed, Feb 13, 2002	35.88	37.20	35.88	37.10
1290	NYSE	DGX	Tue, Feb 12, 2002	35.55	36.15	35.50	35.95
1289	NYSE	DGX	Mon, Feb 11, 2002	35.79	36.51	35.38	35.86
1288	NYSE	DGX	Fri, Feb 8, 2002	34.75	36.25	34.66	35.66
1287	NYSE	DGX	Thu, Feb 7, 2002	33.51	34.41	33.29	33.83
1286	NYSE	DGX	Wed, Feb 6, 2002	34.26	34.50	33.63	33.67
1285	NYSE	DGX	Tue, Feb 5, 2002	33.90	34.83	33.83	34.60
1284	NYSE	DGX	Mon, Feb 4, 2002	34.08	34.90	34.00	34.00
1283	NYSE	DGX	Fri, Feb 1, 2002	34.40	34.80	33.98	34.07
1282	NYSE	DGX	Thu, Jan 31, 2002	34.35	34.80	34.20	34.65
1281	NYSE	DGX	Wed, Jan 30, 2002	34.20	34.48	33.00	34.35
1280	NYSE	DGX	Tue, Jan 29, 2002	35.00	35.19	34.13	34.80
1279	NYSE	DGX	Mon, Jan 28, 2002	35.80	36.13	35.23	35.38
1278	NYSE	DGX	Fri, Jan 25, 2002	35.60	36.10	35.60	35.80
1277	NYSE	DGX	Thu, Jan 24, 2002	36.00	36.05	35.15	35.87
1276	NYSE	DGX	Wed, Jan 23, 2002	35.89	36.45	35.66	36.11
1275	NYSE	DGX	Tue, Jan 22, 2002	36.33	36.75	35.43	36.00
1274	NYSE	DGX	Fri, Jan 18, 2002	35.60	36.73	35.59	36.45
1273	NYSE	DGX	Thu, Jan 17, 2002	35.83	35.95	35.41	35.60
1272	NYSE	DGX	Wed, Jan 16, 2002	36.00	36.48	35.63	35.63
1271	NYSE	DGX	Tue, Jan 15, 2002	35.00	36.11	35.00	36.01
1270	NYSE	DGX	Mon, Jan 14, 2002	34.63	35.32	34.45	34.98
1269	NYSE	DGX	Fri, Jan 11, 2002	33.81	34.95	33.78	34.66
1268	NYSE	DGX	Thu, Jan 10, 2002	33.38	34.05	33.30	33.81
1267	NYSE	DGX	Wed, Jan 9, 2002	33.88	34.40	33.28	33.38
1266	NYSE	DGX	Tue, Jan 8, 2002	33.85	34.09	33.20	33.93
1265	NYSE	DGX	Mon, Jan 7, 2002	34.18	34.23	33.78	33.85
1264	NYSE	DGX	Fri, Jan 4, 2002	33.98	34.50	33.65	34.18
1263	NYSE	DGX	Thu, Jan 3, 2002	34.73	34.95	33.67	33.85
1262	NYSE	DGX	Wed, Jan 2, 2002	35.75	35.75	34.20	34.73
1261	NYSE	DGX	Mon, Dec 31, 2001	36.00	36.14	35.25	35.86
1260	NYSE	DGX	Fri, Dec 28, 2001	35.08	35.58	34.94	35.50
1259	NYSE	DGX	Thu, Dec 27, 2001	35.40	35.65	34.90	35.01
1258	NYSE	DGX	Wed, Dec 26, 2001	35.18	35.90	35.08	35.70
1257	NYSE	DGX	Mon, Dec 24, 2001	34.95	35.34	34.84	35.18
1256	NYSE	DGX	Fri, Dec 21, 2001	34.50	34.95	34.38	34.95
1255	NYSE	DGX	Thu, Dec 20, 2001	34.20	34.73	34.05	34.58
1254	NYSE	DGX	Wed, Dec 19, 2001	34.30	34.48	34.09	34.27
1253	NYSE	DGX	Tue, Dec 18, 2001	33.81	34.46	33.70	34.35
1252	NYSE	DGX	Mon, Dec 17, 2001	33.35	34.00	33.21	33.81
1251	NYSE	DGX	Fri, Dec 14, 2001	33.00	33.48	32.24	33.36
1250	NYSE	DGX	Thu, Dec 13, 2001	32.19	33.40	32.09	32.68
1249	NYSE	DGX	Wed, Dec 12, 2001	32.33	33.00	31.80	32.18
1248	NYSE	DGX	Tue, Dec 11, 2001	32.05	32.75	31.90	32.39
1247	NYSE	DGX	Mon, Dec 10, 2001	32.15	32.30	31.68	32.07
1246	NYSE	DGX	Fri, Dec 7, 2001	32.29	32.60	31.65	32.15
1245	NYSE	DGX	Thu, Dec 6, 2001	31.70	33.00	31.46	32.29
1244	NYSE	DGX	Wed, Dec 5, 2001	31.76	32.90	30.93	31.32
1243	NYSE	DGX	Tue, Dec 4, 2001	30.98	31.28	30.78	31.26
1242	NYSE	DGX	Mon, Dec 3, 2001	30.38	30.95	30.15	30.59
1241	NYSE	DGX	Fri, Nov 30, 2001	31.25	31.70	30.15	30.88
1240	NYSE	DGX	Thu, Nov 29, 2001	31.40	31.55	30.58	31.19
1239	NYSE	DGX	Wed, Nov 28, 2001	31.63	32.30	30.88	31.11
1238	NYSE	DGX	Tue, Nov 27, 2001	33.05	33.12	31.50	31.88
1237	NYSE	DGX	Mon, Nov 26, 2001	32.84	33.05	32.25	32.65
1236	NYSE	DGX	Fri, Nov 23, 2001	32.30	32.85	32.21	32.84
1235	NYSE	DGX	Wed, Nov 21, 2001	31.75	32.70	31.70	32.20
1234	NYSE	DGX	Tue, Nov 20, 2001	31.05	31.71	30.76	31.58
1233	NYSE	DGX	Mon, Nov 19, 2001	29.95	30.88	29.66	30.72
1232	NYSE	DGX	Fri, Nov 16, 2001	31.58	31.80	31.25	31.25
1231	NYSE	DGX	Thu, Nov 15, 2001	31.51	32.29	31.48	31.50
1230	NYSE	DGX	Wed, Nov 14, 2001	32.20	32.24	31.05	31.51
1229	NYSE	DGX	Tue, Nov 13, 2001	31.48	32.10	30.49	31.63
1228	NYSE	DGX	Mon, Nov 12, 2001	30.93	31.00	30.05	30.84
1227	NYSE	DGX	Fri, Nov 9, 2001	31.30	31.83	30.25	30.88
1226	NYSE	DGX	Thu, Nov 8, 2001	33.08	33.25	31.11	31.25
1225	NYSE	DGX	Wed, Nov 7, 2001	33.16	33.37	32.75	33.08
1224	NYSE	DGX	Tue, Nov 6, 2001	33.50	33.63	33.05	33.41
1223	NYSE	DGX	Mon, Nov 5, 2001	33.51	34.00	33.50	33.50
1222	NYSE	DGX	Fri, Nov 2, 2001	33.75	33.95	33.48	33.51
1221	NYSE	DGX	Thu, Nov 1, 2001	32.68	34.23	32.35	33.85
1220	NYSE	DGX	Wed, Oct 31, 2001	33.50	33.97	32.55	32.69
1219	NYSE	DGX	Tue, Oct 30, 2001	34.63	34.63	33.26	33.37
1218	NYSE	DGX	Mon, Oct 29, 2001	34.98	35.45	34.53	35.08
1217	NYSE	DGX	Fri, Oct 26, 2001	33.88	35.13	33.33	34.85
1216	NYSE	DGX	Thu, Oct 25, 2001	33.93	34.49	33.38	33.98
1215	NYSE	DGX	Wed, Oct 24, 2001	33.48	34.49	33.40	33.92
1214	NYSE	DGX	Tue, Oct 23, 2001	34.15	35.00	33.00	33.48
1213	NYSE	DGX	Mon, Oct 22, 2001	31.25	34.20	31.25	34.15
1212	NYSE	DGX	Fri, Oct 19, 2001	30.88	31.94	29.61	31.68
1211	NYSE	DGX	Thu, Oct 18, 2001	29.08	29.10	28.38	29.00
1210	NYSE	DGX	Wed, Oct 17, 2001	29.80	29.80	28.65	29.08
1209	NYSE	DGX	Tue, Oct 16, 2001	29.40	30.07	29.26	29.30
1208	NYSE	DGX	Mon, Oct 15, 2001	28.50	29.35	28.32	29.02
1207	NYSE	DGX	Fri, Oct 12, 2001	28.33	28.78	27.80	28.49
1206	NYSE	DGX	Thu, Oct 11, 2001	29.44	29.70	28.28	28.32
1205	NYSE	DGX	Wed, Oct 10, 2001	28.35	29.28	28.26	28.96
1204	NYSE	DGX	Tue, Oct 9, 2001	28.00	28.61	28.00	28.11
1203	NYSE	DGX	Mon, Oct 8, 2001	28.40	28.69	27.51	28.00
1202	NYSE	DGX	Fri, Oct 5, 2001	29.00	29.32	28.35	29.01
1201	NYSE	DGX	Thu, Oct 4, 2001	30.51	31.43	30.00	30.07
1200	NYSE	DGX	Wed, Oct 3, 2001	29.73	31.15	29.50	30.78
1199	NYSE	DGX	Tue, Oct 2, 2001	29.55	30.24	29.00	29.78
1198	NYSE	DGX	Mon, Oct 1, 2001	30.40	30.69	29.38	29.50
1197	NYSE	DGX	Fri, Sep 28, 2001	30.70	32.38	29.50	30.85
1196	NYSE	DGX	Thu, Sep 27, 2001	29.25	31.03	29.00	30.94
1195	NYSE	DGX	Wed, Sep 26, 2001	27.95	29.63	27.65	29.25
1194	NYSE	DGX	Tue, Sep 25, 2001	26.00	27.24	25.85	27.13
1193	NYSE	DGX	Mon, Sep 24, 2001	25.13	26.25	25.00	25.50
1192	NYSE	DGX	Fri, Sep 21, 2001	24.55	25.38	24.05	24.50
1191	NYSE	DGX	Thu, Sep 20, 2001	27.25	28.03	26.63	26.85
1190	NYSE	DGX	Wed, Sep 19, 2001	28.50	29.35	26.87	28.10
1189	NYSE	DGX	Tue, Sep 18, 2001	28.50	29.55	27.65	28.70
1188	NYSE	DGX	Mon, Sep 17, 2001	28.75	29.75	28.75	29.42
1187	NYSE	DGX	Mon, Sep 10, 2001	30.97	30.97	30.03	30.43
1186	NYSE	DGX	Fri, Sep 7, 2001	30.80	31.74	30.80	30.96
1185	NYSE	DGX	Thu, Sep 6, 2001	31.13	31.50	30.73	31.24
1184	NYSE	DGX	Wed, Sep 5, 2001	31.94	32.43	31.51	31.86
1183	NYSE	DGX	Tue, Sep 4, 2001	31.30	32.48	31.12	32.01
1182	NYSE	DGX	Fri, Aug 31, 2001	31.84	31.99	31.29	31.33
1181	NYSE	DGX	Thu, Aug 30, 2001	31.38	32.14	31.20	31.71
1180	NYSE	DGX	Wed, Aug 29, 2001	32.05	32.15	31.27	31.50
1179	NYSE	DGX	Tue, Aug 28, 2001	32.90	33.05	32.11	32.17
1178	NYSE	DGX	Mon, Aug 27, 2001	32.01	33.45	32.01	32.93
1177	NYSE	DGX	Fri, Aug 24, 2001	32.22	32.61	32.13	32.37
1176	NYSE	DGX	Thu, Aug 23, 2001	32.15	32.49	31.35	32.01
1175	NYSE	DGX	Wed, Aug 22, 2001	31.70	32.37	31.70	32.27
1174	NYSE	DGX	Tue, Aug 21, 2001	31.51	32.00	31.48	31.77
1173	NYSE	DGX	Mon, Aug 20, 2001	30.75	31.63	30.71	31.50
1172	NYSE	DGX	Fri, Aug 17, 2001	31.39	31.58	30.25	30.73
1171	NYSE	DGX	Thu, Aug 16, 2001	31.70	31.78	30.78	31.51
1170	NYSE	DGX	Wed, Aug 15, 2001	32.00	32.38	31.72	31.93
1169	NYSE	DGX	Tue, Aug 14, 2001	32.09	32.75	31.85	32.20
1168	NYSE	DGX	Mon, Aug 13, 2001	31.04	32.40	31.02	32.21
1167	NYSE	DGX	Fri, Aug 10, 2001	31.00	31.30	30.68	30.92
1166	NYSE	DGX	Thu, Aug 9, 2001	30.95	31.39	30.80	30.98
1165	NYSE	DGX	Wed, Aug 8, 2001	30.69	31.85	30.40	31.02
1164	NYSE	DGX	Tue, Aug 7, 2001	30.96	30.99	30.03	30.74
1163	NYSE	DGX	Mon, Aug 6, 2001	31.40	31.53	30.65	30.96
1162	NYSE	DGX	Fri, Aug 3, 2001	30.63	32.10	30.35	31.70
1161	NYSE	DGX	Thu, Aug 2, 2001	33.20	33.50	30.91	31.53
1160	NYSE	DGX	Wed, Aug 1, 2001	34.48	34.55	33.00	33.50
1159	NYSE	DGX	Tue, Jul 31, 2001	34.60	35.20	34.38	34.55
1158	NYSE	DGX	Mon, Jul 30, 2001	34.60	34.98	34.30	34.58
1157	NYSE	DGX	Fri, Jul 27, 2001	34.38	34.74	34.38	34.57
1156	NYSE	DGX	Thu, Jul 26, 2001	34.80	34.80	33.76	34.35
1155	NYSE	DGX	Wed, Jul 25, 2001	33.63	35.20	33.54	34.80
1154	NYSE	DGX	Tue, Jul 24, 2001	32.50	34.45	32.30	33.50
1153	NYSE	DGX	Mon, Jul 23, 2001	37.08	37.36	35.88	36.29
1152	NYSE	DGX	Fri, Jul 20, 2001	36.56	37.19	35.95	36.95
1151	NYSE	DGX	Thu, Jul 19, 2001	36.95	37.48	36.13	36.26
1150	NYSE	DGX	Wed, Jul 18, 2001	36.91	37.35	35.75	36.57
1149	NYSE	DGX	Tue, Jul 17, 2001	35.99	37.38	35.78	37.04
1148	NYSE	DGX	Mon, Jul 16, 2001	35.03	36.70	34.50	36.50
1147	NYSE	DGX	Fri, Jul 13, 2001	35.28	36.00	34.50	35.02
1146	NYSE	DGX	Thu, Jul 12, 2001	35.18	35.73	34.95	35.23
1145	NYSE	DGX	Wed, Jul 11, 2001	34.58	35.48	33.00	34.68
1144	NYSE	DGX	Tue, Jul 10, 2001	35.58	35.59	34.53	34.70
1143	NYSE	DGX	Mon, Jul 9, 2001	36.58	36.70	35.08	35.98
1142	NYSE	DGX	Fri, Jul 6, 2001	36.18	36.75	35.63	36.58
1141	NYSE	DGX	Thu, Jul 5, 2001	36.21	36.38	35.58	36.18
1140	NYSE	DGX	Tue, Jul 3, 2001	36.88	36.88	35.88	36.21
1139	NYSE	DGX	Mon, Jul 2, 2001	37.75	37.75	35.78	36.50
1138	NYSE	DGX	Fri, Jun 29, 2001	37.50	37.88	36.65	37.43
1137	NYSE	DGX	Thu, Jun 28, 2001	36.00	37.45	36.00	37.08
1136	NYSE	DGX	Wed, Jun 27, 2001	34.80	35.73	34.55	35.46
1135	NYSE	DGX	Tue, Jun 26, 2001	35.25	35.26	34.01	34.75
1134	NYSE	DGX	Mon, Jun 25, 2001	34.08	35.73	34.08	35.51
1133	NYSE	DGX	Fri, Jun 22, 2001	36.01	36.33	33.95	34.03
1132	NYSE	DGX	Thu, Jun 21, 2001	34.50	36.50	34.13	36.00
1131	NYSE	DGX	Wed, Jun 20, 2001	31.99	33.85	31.66	33.46
1130	NYSE	DGX	Tue, Jun 19, 2001	32.00	33.10	31.94	31.99
1129	NYSE	DGX	Mon, Jun 18, 2001	31.00	32.48	31.00	31.97
1128	NYSE	DGX	Fri, Jun 15, 2001	30.45	32.00	30.45	31.50
1127	NYSE	DGX	Thu, Jun 14, 2001	31.00	31.44	30.58	30.80
1126	NYSE	DGX	Wed, Jun 13, 2001	32.00	32.45	30.75	31.45
1125	NYSE	DGX	Tue, Jun 12, 2001	32.50	33.00	30.71	32.44
1124	NYSE	DGX	Mon, Jun 11, 2001	32.43	33.13	32.10	32.82
1123	NYSE	DGX	Fri, Jun 8, 2001	32.45	32.45	31.73	32.15
1122	NYSE	DGX	Thu, Jun 7, 2001	32.30	33.28	31.60	32.35
1121	NYSE	DGX	Wed, Jun 6, 2001	32.80	33.11	31.52	31.73
1120	NYSE	DGX	Tue, Jun 5, 2001	32.26	33.75	32.25	33.05
1119	NYSE	DGX	Mon, Jun 4, 2001	33.10	35.08	31.88	32.25
1118	NYSE	DGX	Fri, Jun 1, 2001	31.05	33.13	30.35	33.10
1117	NYSE	DGX	Thu, May 31, 2001	30.42	31.38	30.14	30.90
1116	NYSE	DGX	Wed, May 30, 2001	30.13	30.50	29.17	30.41
1115	NYSE	DGX	Tue, May 29, 2001	31.03	31.03	29.85	30.38
1114	NYSE	DGX	Fri, May 25, 2001	30.89	31.16	30.75	30.96
1113	NYSE	DGX	Thu, May 24, 2001	30.58	31.34	30.58	30.89
1112	NYSE	DGX	Wed, May 23, 2001	30.72	30.93	30.18	30.58
1111	NYSE	DGX	Tue, May 22, 2001	31.05	31.25	30.35	30.72
1110	NYSE	DGX	Mon, May 21, 2001	32.25	32.38	30.75	31.23
1109	NYSE	DGX	Fri, May 18, 2001	31.69	33.38	31.29	32.25
1108	NYSE	DGX	Thu, May 17, 2001	30.94	32.38	29.81	32.07
1107	NYSE	DGX	Wed, May 16, 2001	29.06	31.50	28.86	31.50
1106	NYSE	DGX	Tue, May 15, 2001	28.50	29.07	28.37	29.06
1105	NYSE	DGX	Mon, May 14, 2001	28.81	28.87	28.20	28.63
1104	NYSE	DGX	Fri, May 11, 2001	28.43	29.21	28.18	28.68
1103	NYSE	DGX	Thu, May 10, 2001	28.94	28.94	28.04	28.43
1102	NYSE	DGX	Wed, May 9, 2001	29.26	29.73	28.25	28.55
1101	NYSE	DGX	Tue, May 8, 2001	29.88	30.10	28.95	29.28
1100	NYSE	DGX	Mon, May 7, 2001	29.98	30.25	29.45	29.68
1099	NYSE	DGX	Fri, May 4, 2001	29.50	30.22	29.48	29.78
1098	NYSE	DGX	Thu, May 3, 2001	30.56	30.56	29.38	29.95
1097	NYSE	DGX	Wed, May 2, 2001	30.88	31.38	30.20	31.30
1096	NYSE	DGX	Tue, May 1, 2001	30.75	30.89	30.19	30.88
1095	NYSE	DGX	Mon, Apr 30, 2001	29.54	30.96	29.48	30.80
1094	NYSE	DGX	Fri, Apr 27, 2001	29.93	30.31	29.06	29.73
1093	NYSE	DGX	Thu, Apr 26, 2001	29.00	30.06	28.94	29.57
1092	NYSE	DGX	Wed, Apr 25, 2001	27.36	29.00	27.36	29.00
1091	NYSE	DGX	Tue, Apr 24, 2001	27.50	28.00	26.56	27.36
1090	NYSE	DGX	Mon, Apr 23, 2001	25.75	25.96	25.03	25.50
1089	NYSE	DGX	Fri, Apr 20, 2001	25.66	25.88	24.94	25.80
1088	NYSE	DGX	Thu, Apr 19, 2001	25.00	25.73	24.76	25.73
1087	NYSE	DGX	Wed, Apr 18, 2001	25.63	25.63	24.58	25.00
1086	NYSE	DGX	Tue, Apr 17, 2001	23.89	24.88	23.76	24.88
1085	NYSE	DGX	Mon, Apr 16, 2001	23.44	24.41	23.31	23.95
1084	NYSE	DGX	Thu, Apr 12, 2001	22.88	23.75	22.88	23.55
1083	NYSE	DGX	Wed, Apr 11, 2001	23.58	24.06	22.75	22.93
1082	NYSE	DGX	Tue, Apr 10, 2001	23.25	24.00	22.69	23.58
1081	NYSE	DGX	Mon, Apr 9, 2001	22.93	23.15	22.38	23.02
1080	NYSE	DGX	Fri, Apr 6, 2001	22.65	23.25	22.44	22.65
1079	NYSE	DGX	Thu, Apr 5, 2001	22.33	22.81	21.53	22.72
1078	NYSE	DGX	Wed, Apr 4, 2001	21.31	22.06	21.08	21.84
1077	NYSE	DGX	Tue, Apr 3, 2001	21.84	21.84	21.23	21.59
1076	NYSE	DGX	Mon, Apr 2, 2001	21.75	22.31	21.19	21.84
1075	NYSE	DGX	Fri, Mar 30, 2001	22.25	22.64	22.13	22.22
1074	NYSE	DGX	Thu, Mar 29, 2001	21.85	22.31	21.25	22.03
1073	NYSE	DGX	Wed, Mar 28, 2001	21.15	22.10	21.00	21.85
1072	NYSE	DGX	Tue, Mar 27, 2001	21.16	21.56	21.10	21.42
1071	NYSE	DGX	Mon, Mar 26, 2001	21.00	21.44	20.71	21.16
1070	NYSE	DGX	Fri, Mar 23, 2001	20.38	21.31	20.33	20.73
1069	NYSE	DGX	Thu, Mar 22, 2001	19.88	20.04	18.30	19.76
1068	NYSE	DGX	Wed, Mar 21, 2001	21.43	21.45	20.11	20.15
1067	NYSE	DGX	Tue, Mar 20, 2001	21.38	21.79	20.53	21.13
1066	NYSE	DGX	Mon, Mar 19, 2001	21.11	21.41	20.00	21.31
1065	NYSE	DGX	Fri, Mar 16, 2001	21.18	21.69	20.44	20.94
1064	NYSE	DGX	Thu, Mar 15, 2001	22.46	23.00	20.88	21.15
1063	NYSE	DGX	Wed, Mar 14, 2001	21.44	23.54	21.25	22.23
1062	NYSE	DGX	Tue, Mar 13, 2001	21.88	22.65	21.31	21.63
1061	NYSE	DGX	Mon, Mar 12, 2001	23.00	23.31	21.30	21.59
1060	NYSE	DGX	Fri, Mar 9, 2001	23.31	23.89	22.88	23.58
1059	NYSE	DGX	Thu, Mar 8, 2001	24.13	24.37	23.23	23.50
1058	NYSE	DGX	Wed, Mar 7, 2001	24.63	24.88	24.13	24.58
1057	NYSE	DGX	Tue, Mar 6, 2001	25.50	25.56	23.68	24.25
1056	NYSE	DGX	Mon, Mar 5, 2001	25.50	25.80	24.50	24.90
1055	NYSE	DGX	Fri, Mar 2, 2001	25.42	26.42	24.94	25.50
1054	NYSE	DGX	Thu, Mar 1, 2001	26.85	26.85	24.73	25.42
1053	NYSE	DGX	Wed, Feb 28, 2001	26.57	27.63	26.13	26.35
1052	NYSE	DGX	Tue, Feb 27, 2001	26.64	26.99	26.00	26.63
1051	NYSE	DGX	Mon, Feb 26, 2001	25.13	27.55	24.99	26.64
1050	NYSE	DGX	Fri, Feb 23, 2001	24.38	25.63	23.91	25.25
1049	NYSE	DGX	Thu, Feb 22, 2001	25.56	25.69	24.22	24.75
1048	NYSE	DGX	Wed, Feb 21, 2001	26.90	26.90	25.25	25.35
1047	NYSE	DGX	Tue, Feb 20, 2001	26.78	27.00	26.30	26.85
1046	NYSE	DGX	Fri, Feb 16, 2001	26.75	27.37	26.55	26.84
1045	NYSE	DGX	Thu, Feb 15, 2001	28.00	28.03	26.72	26.91
1044	NYSE	DGX	Wed, Feb 14, 2001	27.75	27.88	26.28	27.10
1043	NYSE	DGX	Tue, Feb 13, 2001	28.00	28.43	27.51	27.56
1042	NYSE	DGX	Mon, Feb 12, 2001	27.25	28.06	27.11	27.98
1041	NYSE	DGX	Fri, Feb 9, 2001	27.08	27.50	26.58	27.28
1040	NYSE	DGX	Thu, Feb 8, 2001	27.94	28.19	27.08	27.08
1039	NYSE	DGX	Wed, Feb 7, 2001	27.44	28.63	27.19	28.24
1038	NYSE	DGX	Tue, Feb 6, 2001	25.31	28.06	25.31	27.88
1037	NYSE	DGX	Mon, Feb 5, 2001	24.40	25.93	24.39	25.48
1036	NYSE	DGX	Fri, Feb 2, 2001	24.70	25.44	24.25	24.87
1035	NYSE	DGX	Thu, Feb 1, 2001	25.88	26.91	24.69	24.72
1034	NYSE	DGX	Wed, Jan 31, 2001	27.46	27.46	25.69	25.88
1033	NYSE	DGX	Tue, Jan 30, 2001	27.00	28.41	26.69	27.46
1032	NYSE	DGX	Mon, Jan 29, 2001	27.26	27.38	26.63	27.00
1031	NYSE	DGX	Fri, Jan 26, 2001	27.63	27.73	26.41	27.59
1030	NYSE	DGX	Thu, Jan 25, 2001	27.50	27.88	26.73	27.45
1029	NYSE	DGX	Wed, Jan 24, 2001	26.59	28.06	26.27	27.55
1028	NYSE	DGX	Tue, Jan 23, 2001	26.09	26.81	25.50	26.53
1027	NYSE	DGX	Mon, Jan 22, 2001	24.36	26.47	24.36	25.53
1026	NYSE	DGX	Fri, Jan 19, 2001	24.20	24.94	23.69	24.55
1025	NYSE	DGX	Thu, Jan 18, 2001	22.25	24.34	21.52	24.19
1024	NYSE	DGX	Wed, Jan 17, 2001	26.25	27.53	23.92	24.22
1023	NYSE	DGX	Tue, Jan 16, 2001	25.28	26.25	25.19	25.88
1022	NYSE	DGX	Fri, Jan 12, 2001	27.50	27.94	25.72	25.83
1021	NYSE	DGX	Thu, Jan 11, 2001	28.91	29.38	27.25	27.50
1020	NYSE	DGX	Wed, Jan 10, 2001	27.38	29.48	27.38	28.78
1019	NYSE	DGX	Tue, Jan 9, 2001	28.95	30.19	27.03	27.75
1018	NYSE	DGX	Mon, Jan 8, 2001	27.69	29.45	27.69	28.94
1017	NYSE	DGX	Fri, Jan 5, 2001	28.13	29.22	26.16	27.86
1016	NYSE	DGX	Thu, Jan 4, 2001	34.28	34.30	27.84	28.50
1015	NYSE	DGX	Wed, Jan 3, 2001	33.11	35.23	32.14	34.91
1014	NYSE	DGX	Tue, Jan 2, 2001	34.75	34.75	32.75	33.73
1013	NYSE	DGX	Fri, Dec 29, 2000	35.78	36.25	33.19	35.50
1012	NYSE	DGX	Thu, Dec 28, 2000	34.38	36.56	34.25	35.77
1011	NYSE	DGX	Wed, Dec 27, 2000	32.00	35.94	32.00	34.28
1010	NYSE	DGX	Tue, Dec 26, 2000	34.03	34.38	32.38	32.72
1009	NYSE	DGX	Fri, Dec 22, 2000	30.75	34.50	30.75	34.50
1008	NYSE	DGX	Thu, Dec 21, 2000	29.58	31.00	29.22	30.80
1007	NYSE	DGX	Wed, Dec 20, 2000	30.50	30.50	28.91	29.55
1006	NYSE	DGX	Tue, Dec 19, 2000	31.78	31.78	30.25	30.56
1005	NYSE	DGX	Mon, Dec 18, 2000	31.88	32.00	30.38	31.81
1004	NYSE	DGX	Fri, Dec 15, 2000	31.75	31.98	30.08	31.88
1003	NYSE	DGX	Thu, Dec 14, 2000	31.94	32.28	31.25	31.50
1002	NYSE	DGX	Wed, Dec 13, 2000	30.56	31.81	30.56	31.53
1001	NYSE	DGX	Tue, Dec 12, 2000	30.97	32.16	30.75	30.88
1000	NYSE	DGX	Mon, Dec 11, 2000	30.13	32.41	29.63	31.23
999	NYSE	DGX	Fri, Dec 8, 2000	30.00	31.48	30.00	30.88
998	NYSE	DGX	Thu, Dec 7, 2000	30.19	30.69	29.91	30.06
997	NYSE	DGX	Wed, Dec 6, 2000	29.38	31.47	29.20	30.19
996	NYSE	DGX	Tue, Dec 5, 2000	30.00	30.25	29.56	29.64
995	NYSE	DGX	Mon, Dec 4, 2000	28.50	30.50	28.44	30.00
994	NYSE	DGX	Fri, Dec 1, 2000	28.09	28.75	27.44	28.70
993	NYSE	DGX	Thu, Nov 30, 2000	25.69	28.50	25.25	28.09
992	NYSE	DGX	Wed, Nov 29, 2000	26.53	26.59	25.13	25.69
991	NYSE	DGX	Tue, Nov 28, 2000	27.22	27.41	26.20	26.38
990	NYSE	DGX	Mon, Nov 27, 2000	27.09	27.84	26.25	27.56
989	NYSE	DGX	Fri, Nov 24, 2000	25.78	26.47	25.44	26.09
988	NYSE	DGX	Wed, Nov 22, 2000	24.50	25.41	23.56	25.41
987	NYSE	DGX	Tue, Nov 21, 2000	24.50	25.23	23.75	24.92
986	NYSE	DGX	Mon, Nov 20, 2000	26.13	26.92	24.06	24.22
985	NYSE	DGX	Fri, Nov 17, 2000	27.22	27.59	26.38	26.56
984	NYSE	DGX	Thu, Nov 16, 2000	28.00	28.69	26.56	27.22
983	NYSE	DGX	Wed, Nov 15, 2000	26.56	28.31	26.09	28.02
982	NYSE	DGX	Tue, Nov 14, 2000	26.03	26.75	24.44	26.28
981	NYSE	DGX	Mon, Nov 13, 2000	28.00	28.00	25.45	25.55
980	NYSE	DGX	Fri, Nov 10, 2000	28.44	28.75	27.73	28.22
979	NYSE	DGX	Thu, Nov 9, 2000	28.38	29.88	27.88	28.64
978	NYSE	DGX	Wed, Nov 8, 2000	25.88	28.67	25.69	28.50
977	NYSE	DGX	Tue, Nov 7, 2000	24.55	26.31	23.67	25.88
976	NYSE	DGX	Mon, Nov 6, 2000	23.69	25.34	23.69	24.55
975	NYSE	DGX	Fri, Nov 3, 2000	24.03	24.81	24.03	24.19
974	NYSE	DGX	Thu, Nov 2, 2000	22.80	24.44	22.50	24.05
973	NYSE	DGX	Wed, Nov 1, 2000	23.84	24.50	22.00	22.73
972	NYSE	DGX	Tue, Oct 31, 2000	22.88	24.75	22.88	24.06
971	NYSE	DGX	Mon, Oct 30, 2000	22.81	23.31	20.69	22.44
970	NYSE	DGX	Fri, Oct 27, 2000	25.72	25.81	22.25	22.63
969	NYSE	DGX	Thu, Oct 26, 2000	26.06	26.94	25.25	25.72
968	NYSE	DGX	Wed, Oct 25, 2000	26.28	27.06	26.25	26.48
967	NYSE	DGX	Tue, Oct 24, 2000	25.84	27.23	25.75	26.33
966	NYSE	DGX	Mon, Oct 23, 2000	28.38	28.38	24.13	24.89
965	NYSE	DGX	Fri, Oct 20, 2000	33.25	33.25	26.75	28.23
964	NYSE	DGX	Thu, Oct 19, 2000	33.91	34.84	33.50	34.19
963	NYSE	DGX	Wed, Oct 18, 2000	32.31	34.66	31.63	33.84
962	NYSE	DGX	Tue, Oct 17, 2000	33.47	35.00	32.75	32.77
961	NYSE	DGX	Mon, Oct 16, 2000	30.00	34.25	29.94	33.47
960	NYSE	DGX	Fri, Oct 13, 2000	31.00	31.25	30.02	30.44
959	NYSE	DGX	Thu, Oct 12, 2000	32.50	32.63	31.13	31.39
958	NYSE	DGX	Wed, Oct 11, 2000	30.81	32.88	30.44	32.38
957	NYSE	DGX	Tue, Oct 10, 2000	30.19	31.98	30.19	30.94
956	NYSE	DGX	Mon, Oct 9, 2000	30.94	30.97	29.78	30.47
955	NYSE	DGX	Fri, Oct 6, 2000	30.75	32.38	30.53	31.13
954	NYSE	DGX	Thu, Oct 5, 2000	29.88	31.56	29.88	30.53
953	NYSE	DGX	Wed, Oct 4, 2000	29.69	29.94	29.38	29.72
952	NYSE	DGX	Tue, Oct 3, 2000	29.66	29.98	29.16	29.17
951	NYSE	DGX	Mon, Oct 2, 2000	29.00	30.03	28.84	29.66
950	NYSE	DGX	Fri, Sep 29, 2000	29.53	30.75	28.69	28.69
949	NYSE	DGX	Thu, Sep 28, 2000	29.94	30.63	29.06	29.78
948	NYSE	DGX	Wed, Sep 27, 2000	28.13	30.13	27.69	29.72
947	NYSE	DGX	Tue, Sep 26, 2000	27.00	28.06	27.00	27.78
946	NYSE	DGX	Mon, Sep 25, 2000	26.75	28.13	26.34	26.98
945	NYSE	DGX	Fri, Sep 22, 2000	25.19	28.25	25.19	26.91
944	NYSE	DGX	Thu, Sep 21, 2000	26.25	26.39	25.00	25.00
943	NYSE	DGX	Wed, Sep 20, 2000	26.22	27.25	26.19	26.25
942	NYSE	DGX	Tue, Sep 19, 2000	25.13	26.47	24.89	26.22
941	NYSE	DGX	Mon, Sep 18, 2000	28.50	28.69	23.50	24.71
940	NYSE	DGX	Fri, Sep 15, 2000	29.98	29.98	28.06	28.95
939	NYSE	DGX	Thu, Sep 14, 2000	29.75	30.50	29.25	29.98
938	NYSE	DGX	Wed, Sep 13, 2000	30.25	30.48	29.41	29.75
937	NYSE	DGX	Tue, Sep 12, 2000	31.44	31.72	30.73	30.94
936	NYSE	DGX	Mon, Sep 11, 2000	31.95	31.98	31.31	31.44
935	NYSE	DGX	Fri, Sep 8, 2000	31.88	32.25	31.50	31.95
934	NYSE	DGX	Thu, Sep 7, 2000	32.58	32.63	31.31	31.83
933	NYSE	DGX	Wed, Sep 6, 2000	32.38	33.88	31.81	32.58
932	NYSE	DGX	Tue, Sep 5, 2000	32.75	35.25	32.25	32.44
931	NYSE	DGX	Fri, Sep 1, 2000	32.00	32.75	31.77	32.22
930	NYSE	DGX	Thu, Aug 31, 2000	30.81	32.63	30.75	30.94
929	NYSE	DGX	Wed, Aug 30, 2000	29.88	30.75	29.63	30.47
928	NYSE	DGX	Tue, Aug 29, 2000	31.25	31.25	29.81	30.00
927	NYSE	DGX	Mon, Aug 28, 2000	30.06	31.88	30.00	31.38
926	NYSE	DGX	Fri, Aug 25, 2000	28.75	29.97	28.75	29.69
925	NYSE	DGX	Thu, Aug 24, 2000	29.47	29.47	28.44	28.44
924	NYSE	DGX	Wed, Aug 23, 2000	28.44	29.72	28.00	29.47
923	NYSE	DGX	Tue, Aug 22, 2000	27.97	28.75	27.92	28.42
922	NYSE	DGX	Mon, Aug 21, 2000	27.44	28.47	27.31	27.94
921	NYSE	DGX	Fri, Aug 18, 2000	27.19	27.84	27.02	27.48
920	NYSE	DGX	Thu, Aug 17, 2000	26.69	27.19	26.31	26.94
919	NYSE	DGX	Wed, Aug 16, 2000	26.50	27.00	26.50	26.69
918	NYSE	DGX	Tue, Aug 15, 2000	27.00	27.50	26.63	26.77
917	NYSE	DGX	Mon, Aug 14, 2000	26.59	26.88	26.41	26.75
916	NYSE	DGX	Fri, Aug 11, 2000	26.94	27.38	25.94	26.50
915	NYSE	DGX	Thu, Aug 10, 2000	27.81	28.13	27.13	27.25
914	NYSE	DGX	Wed, Aug 9, 2000	28.56	28.75	27.53	27.81
913	NYSE	DGX	Tue, Aug 8, 2000	29.13	30.06	28.09	28.39
912	NYSE	DGX	Mon, Aug 7, 2000	27.81	29.50	27.02	28.97
911	NYSE	DGX	Fri, Aug 4, 2000	25.38	27.09	25.38	26.78
910	NYSE	DGX	Thu, Aug 3, 2000	24.53	25.88	23.94	25.75
909	NYSE	DGX	Wed, Aug 2, 2000	26.44	27.63	24.75	25.00
908	NYSE	DGX	Tue, Aug 1, 2000	25.50	26.50	25.25	26.44
907	NYSE	DGX	Mon, Jul 31, 2000	25.30	25.38	24.75	25.23
906	NYSE	DGX	Fri, Jul 28, 2000	25.61	25.66	24.69	25.28
905	NYSE	DGX	Thu, Jul 27, 2000	25.53	25.75	25.27	25.61
904	NYSE	DGX	Wed, Jul 26, 2000	24.63	26.22	23.75	25.50
903	NYSE	DGX	Tue, Jul 25, 2000	25.41	25.41	23.72	24.67
902	NYSE	DGX	Mon, Jul 24, 2000	25.11	25.94	25.11	25.41
901	NYSE	DGX	Fri, Jul 21, 2000	25.44	25.44	24.69	25.05
900	NYSE	DGX	Thu, Jul 20, 2000	25.63	26.25	25.22	25.50
899	NYSE	DGX	Wed, Jul 19, 2000	25.41	25.72	25.06	25.20
898	NYSE	DGX	Tue, Jul 18, 2000	26.77	26.88	25.52	25.73
897	NYSE	DGX	Mon, Jul 17, 2000	26.00	26.94	25.69	26.75
896	NYSE	DGX	Fri, Jul 14, 2000	24.78	26.00	24.64	25.98
895	NYSE	DGX	Thu, Jul 13, 2000	24.38	24.98	24.03	24.72
894	NYSE	DGX	Wed, Jul 12, 2000	23.88	24.88	22.94	24.41
893	NYSE	DGX	Tue, Jul 11, 2000	22.56	24.25	22.28	23.25
892	NYSE	DGX	Mon, Jul 10, 2000	19.63	20.88	19.56	20.25
891	NYSE	DGX	Fri, Jul 7, 2000	19.50	19.94	19.25	19.67
890	NYSE	DGX	Thu, Jul 6, 2000	19.03	19.50	18.88	19.42
889	NYSE	DGX	Wed, Jul 5, 2000	18.59	19.25	18.38	18.95
888	NYSE	DGX	Mon, Jul 3, 2000	18.38	18.63	18.31	18.53
887	NYSE	DGX	Fri, Jun 30, 2000	18.13	18.69	16.95	18.69
886	NYSE	DGX	Thu, Jun 29, 2000	18.14	18.63	17.97	18.13
885	NYSE	DGX	Wed, Jun 28, 2000	17.75	18.28	17.70	18.11
884	NYSE	DGX	Tue, Jun 27, 2000	18.19	18.50	17.63	17.69
883	NYSE	DGX	Mon, Jun 26, 2000	17.69	17.81	17.34	17.72
882	NYSE	DGX	Fri, Jun 23, 2000	17.78	17.88	17.09	17.50
881	NYSE	DGX	Thu, Jun 22, 2000	18.25	18.25	17.72	17.78
880	NYSE	DGX	Wed, Jun 21, 2000	18.50	18.63	18.28	18.41
879	NYSE	DGX	Tue, Jun 20, 2000	17.44	18.63	17.28	18.62
878	NYSE	DGX	Mon, Jun 19, 2000	16.09	17.55	16.09	17.47
877	NYSE	DGX	Fri, Jun 16, 2000	16.22	16.44	15.59	16.16
876	NYSE	DGX	Thu, Jun 15, 2000	15.91	16.34	15.63	16.16
875	NYSE	DGX	Wed, Jun 14, 2000	15.25	16.69	14.30	15.91
874	NYSE	DGX	Tue, Jun 13, 2000	15.00	15.63	15.00	15.25
873	NYSE	DGX	Mon, Jun 12, 2000	15.13	15.25	13.50	14.94
872	NYSE	DGX	Fri, Jun 9, 2000	15.22	15.45	14.77	15.39
871	NYSE	DGX	Thu, Jun 8, 2000	15.25	15.56	15.00	15.11
870	NYSE	DGX	Wed, Jun 7, 2000	15.52	15.75	14.69	15.25
869	NYSE	DGX	Tue, Jun 6, 2000	16.06	16.13	15.25	15.45
868	NYSE	DGX	Mon, Jun 5, 2000	16.66	16.66	15.63	15.84
867	NYSE	DGX	Fri, Jun 2, 2000	17.28	17.50	14.88	16.69
866	NYSE	DGX	Thu, Jun 1, 2000	16.84	17.44	16.84	17.19
865	NYSE	DGX	Wed, May 31, 2000	17.00	17.09	16.13	16.78
864	NYSE	DGX	Tue, May 30, 2000	17.72	17.72	16.94	17.13
863	NYSE	DGX	Fri, May 26, 2000	17.59	18.19	17.55	17.72
862	NYSE	DGX	Thu, May 25, 2000	17.50	17.88	16.81	17.31
861	NYSE	DGX	Wed, May 24, 2000	15.22	17.03	15.22	16.97
860	NYSE	DGX	Tue, May 23, 2000	15.27	15.31	15.06	15.17
859	NYSE	DGX	Mon, May 22, 2000	15.63	15.91	15.09	15.27
858	NYSE	DGX	Fri, May 19, 2000	16.30	16.34	14.56	15.41
857	NYSE	DGX	Thu, May 18, 2000	16.88	17.06	15.83	16.23
856	NYSE	DGX	Wed, May 17, 2000	17.19	17.44	16.94	16.97
855	NYSE	DGX	Tue, May 16, 2000	17.19	17.84	16.75	17.44
854	NYSE	DGX	Mon, May 15, 2000	16.88	17.50	16.41	16.63
853	NYSE	DGX	Fri, May 12, 2000	15.72	16.81	15.72	16.75
852	NYSE	DGX	Thu, May 11, 2000	14.84	15.78	14.84	15.52
851	NYSE	DGX	Wed, May 10, 2000	15.08	15.25	14.38	14.72
850	NYSE	DGX	Tue, May 9, 2000	14.81	15.25	14.81	15.06
849	NYSE	DGX	Mon, May 8, 2000	14.97	15.16	14.78	14.84
848	NYSE	DGX	Fri, May 5, 2000	14.38	14.97	14.38	14.91
847	NYSE	DGX	Thu, May 4, 2000	14.19	14.48	14.06	14.19
846	NYSE	DGX	Wed, May 3, 2000	14.50	14.50	14.03	14.08
845	NYSE	DGX	Tue, May 2, 2000	14.75	15.19	14.47	14.56
844	NYSE	DGX	Mon, May 1, 2000	14.48	14.94	14.48	14.77
843	NYSE	DGX	Fri, Apr 28, 2000	14.63	14.69	13.94	14.55
842	NYSE	DGX	Thu, Apr 27, 2000	14.75	14.91	14.44	14.75
841	NYSE	DGX	Wed, Apr 26, 2000	14.25	15.17	14.09	14.75
840	NYSE	DGX	Tue, Apr 25, 2000	13.69	14.38	13.69	14.31
839	NYSE	DGX	Mon, Apr 24, 2000	13.38	13.86	13.28	13.44
838	NYSE	DGX	Thu, Apr 20, 2000	13.78	13.84	12.88	13.41
837	NYSE	DGX	Wed, Apr 19, 2000	13.94	14.23	13.25	13.77
836	NYSE	DGX	Tue, Apr 18, 2000	12.81	14.17	12.81	14.00
835	NYSE	DGX	Mon, Apr 17, 2000	11.14	13.31	11.14	12.56
834	NYSE	DGX	Fri, Apr 14, 2000	10.88	11.31	10.88	11.13
833	NYSE	DGX	Thu, Apr 13, 2000	10.53	10.75	10.53	10.67
832	NYSE	DGX	Wed, Apr 12, 2000	10.44	10.69	10.42	10.53
831	NYSE	DGX	Tue, Apr 11, 2000	10.38	10.50	10.31	10.48
830	NYSE	DGX	Mon, Apr 10, 2000	10.50	10.72	10.31	10.38
829	NYSE	DGX	Fri, Apr 7, 2000	10.36	10.63	10.36	10.50
828	NYSE	DGX	Thu, Apr 6, 2000	10.03	10.63	9.97	10.36
827	NYSE	DGX	Wed, Apr 5, 2000	9.59	10.06	9.41	10.03
826	NYSE	DGX	Tue, Apr 4, 2000	9.94	9.94	9.25	9.59
825	NYSE	DGX	Mon, Apr 3, 2000	10.00	10.31	9.88	9.95
824	NYSE	DGX	Fri, Mar 31, 2000	9.25	9.94	9.22	9.94
823	NYSE	DGX	Thu, Mar 30, 2000	9.13	9.25	9.11	9.23
822	NYSE	DGX	Wed, Mar 29, 2000	9.42	9.45	9.13	9.25
821	NYSE	DGX	Tue, Mar 28, 2000	8.97	9.66	8.91	9.42
820	NYSE	DGX	Mon, Mar 27, 2000	9.00	9.00	8.86	8.86
819	NYSE	DGX	Fri, Mar 24, 2000	9.16	9.20	8.94	8.95
818	NYSE	DGX	Thu, Mar 23, 2000	9.27	9.47	9.19	9.19
817	NYSE	DGX	Wed, Mar 22, 2000	8.92	9.36	8.92	9.27
816	NYSE	DGX	Tue, Mar 21, 2000	9.31	9.31	8.75	8.94
815	NYSE	DGX	Mon, Mar 20, 2000	9.89	10.00	9.34	9.50
814	NYSE	DGX	Fri, Mar 17, 2000	9.81	9.97	9.81	9.92
813	NYSE	DGX	Thu, Mar 16, 2000	9.11	9.81	9.11	9.81
812	NYSE	DGX	Wed, Mar 15, 2000	8.94	9.13	8.63	9.05
811	NYSE	DGX	Tue, Mar 14, 2000	9.16	9.34	8.94	8.94
810	NYSE	DGX	Mon, Mar 13, 2000	9.19	9.22	9.13	9.17
809	NYSE	DGX	Fri, Mar 10, 2000	9.38	9.38	9.19	9.20
808	NYSE	DGX	Thu, Mar 9, 2000	9.27	9.41	9.27	9.39
807	NYSE	DGX	Wed, Mar 8, 2000	9.22	9.44	9.22	9.30
806	NYSE	DGX	Tue, Mar 7, 2000	9.78	9.78	9.02	9.22
805	NYSE	DGX	Mon, Mar 6, 2000	9.63	10.09	9.63	9.64
804	NYSE	DGX	Fri, Mar 3, 2000	9.03	9.22	9.03	9.22
803	NYSE	DGX	Thu, Mar 2, 2000	9.03	9.05	8.91	9.00
802	NYSE	DGX	Wed, Mar 1, 2000	8.63	9.08	8.59	8.97
801	NYSE	DGX	Tue, Feb 29, 2000	8.55	8.58	8.44	8.58
800	NYSE	DGX	Mon, Feb 28, 2000	8.77	8.77	8.52	8.53
799	NYSE	DGX	Fri, Feb 25, 2000	8.73	8.83	8.69	8.75
798	NYSE	DGX	Thu, Feb 24, 2000	8.84	8.97	8.77	8.77
797	NYSE	DGX	Wed, Feb 23, 2000	8.80	8.89	8.80	8.88
796	NYSE	DGX	Tue, Feb 22, 2000	8.64	8.81	8.59	8.81
795	NYSE	DGX	Fri, Feb 18, 2000	8.86	8.86	8.63	8.64
794	NYSE	DGX	Thu, Feb 17, 2000	8.86	9.06	8.83	8.83
793	NYSE	DGX	Wed, Feb 16, 2000	8.73	8.81	8.73	8.80
792	NYSE	DGX	Tue, Feb 15, 2000	8.69	8.75	8.67	8.72
791	NYSE	DGX	Mon, Feb 14, 2000	8.78	8.78	8.61	8.66
790	NYSE	DGX	Fri, Feb 11, 2000	9.11	9.11	8.83	8.83
789	NYSE	DGX	Thu, Feb 10, 2000	9.13	9.16	9.05	9.09
788	NYSE	DGX	Wed, Feb 9, 2000	9.00	9.14	8.88	9.03
787	NYSE	DGX	Tue, Feb 8, 2000	8.86	8.94	8.86	8.94
786	NYSE	DGX	Mon, Feb 7, 2000	8.77	8.89	8.77	8.86
785	NYSE	DGX	Fri, Feb 4, 2000	8.63	8.91	8.63	8.80
784	NYSE	DGX	Thu, Feb 3, 2000	8.50	8.72	8.48	8.61
783	NYSE	DGX	Wed, Feb 2, 2000	8.41	8.53	8.34	8.39
782	NYSE	DGX	Tue, Feb 1, 2000	8.50	8.50	8.30	8.38
781	NYSE	DGX	Mon, Jan 31, 2000	8.45	8.53	8.45	8.50
780	NYSE	DGX	Fri, Jan 28, 2000	8.31	8.61	8.31	8.41
779	NYSE	DGX	Thu, Jan 27, 2000	9.02	9.09	8.25	8.25
778	NYSE	DGX	Wed, Jan 26, 2000	8.02	9.22	8.02	9.00
777	NYSE	DGX	Tue, Jan 25, 2000	7.94	8.08	7.91	8.02
776	NYSE	DGX	Mon, Jan 24, 2000	7.91	7.97	7.91	7.94
775	NYSE	DGX	Fri, Jan 21, 2000	7.84	7.95	7.84	7.92
774	NYSE	DGX	Thu, Jan 20, 2000	7.92	7.94	7.86	7.92
773	NYSE	DGX	Wed, Jan 19, 2000	7.89	8.00	7.88	7.88
772	NYSE	DGX	Tue, Jan 18, 2000	7.75	7.94	7.73	7.92
771	NYSE	DGX	Fri, Jan 14, 2000	8.16	8.16	7.78	7.78
770	NYSE	DGX	Thu, Jan 13, 2000	7.89	8.20	7.89	8.14
769	NYSE	DGX	Wed, Jan 12, 2000	7.86	7.86	7.75	7.84
768	NYSE	DGX	Tue, Jan 11, 2000	7.84	7.97	7.80	7.88
767	NYSE	DGX	Mon, Jan 10, 2000	7.77	8.11	7.77	7.89
766	NYSE	DGX	Fri, Jan 7, 2000	7.45	7.77	7.42	7.75
765	NYSE	DGX	Thu, Jan 6, 2000	7.39	7.45	7.28	7.45
764	NYSE	DGX	Wed, Jan 5, 2000	7.50	7.50	7.38	7.42
763	NYSE	DGX	Tue, Jan 4, 2000	7.45	7.52	7.41	7.48
762	NYSE	DGX	Mon, Jan 3, 2000	7.70	7.73	7.44	7.50
761	NYSE	DGX	Fri, Dec 31, 1999	7.58	7.67	7.55	7.64
760	NYSE	DGX	Thu, Dec 30, 1999	7.53	7.61	7.52	7.59
759	NYSE	DGX	Wed, Dec 29, 1999	7.47	7.59	7.47	7.55
758	NYSE	DGX	Tue, Dec 28, 1999	7.50	7.50	7.43	7.47
757	NYSE	DGX	Mon, Dec 27, 1999	7.28	7.56	7.28	7.52
756	NYSE	DGX	Thu, Dec 23, 1999	7.31	7.39	7.22	7.31
755	NYSE	DGX	Wed, Dec 22, 1999	7.48	7.58	7.22	7.30
754	NYSE	DGX	Tue, Dec 21, 1999	7.42	7.47	7.41	7.44
753	NYSE	DGX	Mon, Dec 20, 1999	7.38	7.44	7.38	7.42
752	NYSE	DGX	Fri, Dec 17, 1999	7.61	7.63	7.23	7.38
751	NYSE	DGX	Thu, Dec 16, 1999	7.59	7.70	7.56	7.64
750	NYSE	DGX	Wed, Dec 15, 1999	7.70	7.70	7.58	7.59
749	NYSE	DGX	Tue, Dec 14, 1999	7.78	7.80	7.70	7.70
748	NYSE	DGX	Mon, Dec 13, 1999	7.78	7.83	7.73	7.80
747	NYSE	DGX	Fri, Dec 10, 1999	7.78	7.78	7.72	7.72
746	NYSE	DGX	Thu, Dec 9, 1999	7.80	7.84	7.73	7.78
745	NYSE	DGX	Wed, Dec 8, 1999	7.84	7.84	7.75	7.77
744	NYSE	DGX	Tue, Dec 7, 1999	7.81	7.88	7.78	7.83
743	NYSE	DGX	Mon, Dec 6, 1999	7.69	7.86	7.69	7.78
742	NYSE	DGX	Fri, Dec 3, 1999	7.77	7.86	7.67	7.69
741	NYSE	DGX	Thu, Dec 2, 1999	7.77	7.77	7.64	7.73
740	NYSE	DGX	Wed, Dec 1, 1999	7.72	8.23	7.72	7.81
739	NYSE	DGX	Tue, Nov 30, 1999	7.59	7.63	7.53	7.61
738	NYSE	DGX	Mon, Nov 29, 1999	7.61	7.67	7.59	7.59
737	NYSE	DGX	Fri, Nov 26, 1999	7.56	7.66	7.56	7.59
736	NYSE	DGX	Wed, Nov 24, 1999	7.72	7.84	7.47	7.56
735	NYSE	DGX	Tue, Nov 23, 1999	7.72	7.89	7.72	7.75
734	NYSE	DGX	Mon, Nov 22, 1999	7.64	7.77	7.64	7.72
733	NYSE	DGX	Fri, Nov 19, 1999	7.78	7.78	7.63	7.64
732	NYSE	DGX	Thu, Nov 18, 1999	7.66	7.75	7.66	7.75
731	NYSE	DGX	Wed, Nov 17, 1999	7.59	7.63	7.59	7.63
730	NYSE	DGX	Tue, Nov 16, 1999	7.53	7.75	7.53	7.59
729	NYSE	DGX	Mon, Nov 15, 1999	7.47	7.56	7.47	7.56
728	NYSE	DGX	Fri, Nov 12, 1999	7.48	7.56	7.47	7.50
727	NYSE	DGX	Thu, Nov 11, 1999	7.44	7.50	7.42	7.48
726	NYSE	DGX	Wed, Nov 10, 1999	7.73	7.73	7.50	7.50
725	NYSE	DGX	Tue, Nov 9, 1999	7.70	7.73	7.67	7.73
724	NYSE	DGX	Mon, Nov 8, 1999	7.66	7.75	7.63	7.70
723	NYSE	DGX	Fri, Nov 5, 1999	7.73	7.73	7.58	7.69
722	NYSE	DGX	Thu, Nov 4, 1999	7.75	7.91	7.67	7.73
721	NYSE	DGX	Wed, Nov 3, 1999	7.25	7.41	7.20	7.39
720	NYSE	DGX	Tue, Nov 2, 1999	7.34	7.47	7.27	7.30
719	NYSE	DGX	Mon, Nov 1, 1999	7.05	7.44	7.03	7.36
718	NYSE	DGX	Fri, Oct 29, 1999	6.70	7.05	6.61	7.00
717	NYSE	DGX	Thu, Oct 28, 1999	6.06	6.77	6.06	6.70
716	NYSE	DGX	Wed, Oct 27, 1999	5.72	6.13	5.72	6.06
715	NYSE	DGX	Tue, Oct 26, 1999	5.95	5.98	5.64	5.69
714	NYSE	DGX	Mon, Oct 25, 1999	6.08	6.08	5.97	5.98
713	NYSE	DGX	Fri, Oct 22, 1999	6.13	6.14	6.08	6.09
712	NYSE	DGX	Thu, Oct 21, 1999	6.19	6.22	6.06	6.06
711	NYSE	DGX	Wed, Oct 20, 1999	5.98	6.19	5.98	6.19
710	NYSE	DGX	Tue, Oct 19, 1999	5.94	5.98	5.94	5.95
709	NYSE	DGX	Mon, Oct 18, 1999	5.91	5.95	5.91	5.95
708	NYSE	DGX	Fri, Oct 15, 1999	5.88	5.95	5.78	5.92
707	NYSE	DGX	Thu, Oct 14, 1999	6.06	6.13	6.06	6.08
706	NYSE	DGX	Wed, Oct 13, 1999	6.16	6.17	5.96	6.09
705	NYSE	DGX	Tue, Oct 12, 1999	6.25	6.31	6.19	6.19
704	NYSE	DGX	Mon, Oct 11, 1999	6.20	6.28	6.20	6.27
703	NYSE	DGX	Fri, Oct 8, 1999	6.20	6.23	6.20	6.20
702	NYSE	DGX	Thu, Oct 7, 1999	6.30	6.30	6.16	6.22
701	NYSE	DGX	Wed, Oct 6, 1999	6.36	6.36	6.30	6.33
700	NYSE	DGX	Tue, Oct 5, 1999	6.34	6.42	6.28	6.36
699	NYSE	DGX	Mon, Oct 4, 1999	6.50	6.50	6.38	6.38
698	NYSE	DGX	Fri, Oct 1, 1999	6.50	6.50	6.42	6.48
697	NYSE	DGX	Thu, Sep 30, 1999	6.42	6.53	6.42	6.50
696	NYSE	DGX	Wed, Sep 29, 1999	6.52	6.55	6.42	6.42
695	NYSE	DGX	Tue, Sep 28, 1999	6.53	6.61	6.44	6.58
694	NYSE	DGX	Mon, Sep 27, 1999	6.53	6.56	6.44	6.56
693	NYSE	DGX	Fri, Sep 24, 1999	6.59	6.61	6.48	6.50
692	NYSE	DGX	Thu, Sep 23, 1999	6.83	6.84	6.66	6.67
691	NYSE	DGX	Wed, Sep 22, 1999	6.95	6.98	6.81	6.86
690	NYSE	DGX	Tue, Sep 21, 1999	6.92	7.03	6.92	6.95
689	NYSE	DGX	Mon, Sep 20, 1999	6.92	6.97	6.92	6.92
688	NYSE	DGX	Fri, Sep 17, 1999	6.73	6.94	6.73	6.92
687	NYSE	DGX	Thu, Sep 16, 1999	6.81	6.84	6.70	6.75
686	NYSE	DGX	Wed, Sep 15, 1999	6.89	6.91	6.83	6.88
685	NYSE	DGX	Tue, Sep 14, 1999	6.86	6.98	6.86	6.89
684	NYSE	DGX	Mon, Sep 13, 1999	6.78	6.88	6.78	6.88
683	NYSE	DGX	Fri, Sep 10, 1999	6.73	6.80	6.73	6.77
682	NYSE	DGX	Thu, Sep 9, 1999	6.77	6.78	6.72	6.75
681	NYSE	DGX	Wed, Sep 8, 1999	6.72	6.80	6.72	6.78
680	NYSE	DGX	Tue, Sep 7, 1999	6.70	6.77	6.70	6.77
679	NYSE	DGX	Fri, Sep 3, 1999	6.59	6.72	6.59	6.72
678	NYSE	DGX	Thu, Sep 2, 1999	6.47	6.63	6.47	6.61
677	NYSE	DGX	Wed, Sep 1, 1999	6.63	6.64	6.44	6.48
676	NYSE	DGX	Tue, Aug 31, 1999	6.56	6.66	6.56	6.61
675	NYSE	DGX	Mon, Aug 30, 1999	6.75	6.77	6.58	6.58
674	NYSE	DGX	Fri, Aug 27, 1999	6.80	6.81	6.72	6.77
673	NYSE	DGX	Thu, Aug 26, 1999	6.77	6.84	6.77	6.83
672	NYSE	DGX	Wed, Aug 25, 1999	6.72	6.80	6.70	6.80
671	NYSE	DGX	Tue, Aug 24, 1999	6.78	6.78	6.72	6.72
670	NYSE	DGX	Mon, Aug 23, 1999	6.73	6.83	6.73	6.81
669	NYSE	DGX	Fri, Aug 20, 1999	6.73	6.75	6.69	6.75
668	NYSE	DGX	Thu, Aug 19, 1999	6.83	6.83	6.75	6.75
667	NYSE	DGX	Wed, Aug 18, 1999	6.75	6.83	6.75	6.81
666	NYSE	DGX	Tue, Aug 17, 1999	6.59	6.81	6.59	6.75
665	NYSE	DGX	Mon, Aug 16, 1999	6.56	6.61	6.56	6.61
664	NYSE	DGX	Fri, Aug 13, 1999	6.47	6.53	6.47	6.53
663	NYSE	DGX	Thu, Aug 12, 1999	6.47	6.52	6.47	6.47
662	NYSE	DGX	Wed, Aug 11, 1999	6.47	6.50	6.44	6.48
661	NYSE	DGX	Tue, Aug 10, 1999	6.39	6.52	6.39	6.45
660	NYSE	DGX	Mon, Aug 9, 1999	6.25	6.42	6.25	6.39
659	NYSE	DGX	Fri, Aug 6, 1999	6.23	6.48	6.11	6.13
658	NYSE	DGX	Thu, Aug 5, 1999	6.28	6.30	6.19	6.25
657	NYSE	DGX	Wed, Aug 4, 1999	6.25	6.31	6.25	6.30
656	NYSE	DGX	Tue, Aug 3, 1999	6.34	6.36	6.25	6.25
655	NYSE	DGX	Mon, Aug 2, 1999	6.38	6.38	6.34	6.36
654	NYSE	DGX	Fri, Jul 30, 1999	6.56	6.56	6.44	6.44
653	NYSE	DGX	Thu, Jul 29, 1999	6.59	6.59	6.53	6.56
652	NYSE	DGX	Wed, Jul 28, 1999	6.55	6.59	6.55	6.59
651	NYSE	DGX	Tue, Jul 27, 1999	6.50	6.56	6.44	6.56
650	NYSE	DGX	Mon, Jul 26, 1999	6.56	6.59	6.47	6.50
649	NYSE	DGX	Fri, Jul 23, 1999	6.63	6.63	6.56	6.59
648	NYSE	DGX	Thu, Jul 22, 1999	6.64	6.70	6.59	6.63
647	NYSE	DGX	Wed, Jul 21, 1999	6.63	6.64	6.58	6.61
646	NYSE	DGX	Tue, Jul 20, 1999	6.59	6.69	6.59	6.61
645	NYSE	DGX	Mon, Jul 19, 1999	6.58	6.75	6.58	6.63
644	NYSE	DGX	Fri, Jul 16, 1999	6.53	6.59	6.50	6.52
643	NYSE	DGX	Thu, Jul 15, 1999	6.13	6.55	6.13	6.52
642	NYSE	DGX	Wed, Jul 14, 1999	6.09	6.19	6.08	6.14
641	NYSE	DGX	Tue, Jul 13, 1999	6.05	6.17	6.05	6.11
640	NYSE	DGX	Mon, Jul 12, 1999	6.11	6.13	6.06	6.06
639	NYSE	DGX	Fri, Jul 9, 1999	6.11	6.22	6.08	6.13
638	NYSE	DGX	Thu, Jul 8, 1999	6.03	6.19	6.02	6.11
637	NYSE	DGX	Wed, Jul 7, 1999	6.19	6.25	6.03	6.03
636	NYSE	DGX	Tue, Jul 6, 1999	5.94	6.23	5.94	6.17
635	NYSE	DGX	Fri, Jul 2, 1999	6.77	6.77	6.00	6.00
634	NYSE	DGX	Thu, Jul 1, 1999	6.84	6.84	6.70	6.80
633	NYSE	DGX	Wed, Jun 30, 1999	6.72	6.84	6.72	6.84
632	NYSE	DGX	Tue, Jun 29, 1999	6.61	6.77	6.59	6.73
631	NYSE	DGX	Mon, Jun 28, 1999	6.69	6.69	6.59	6.61
630	NYSE	DGX	Fri, Jun 25, 1999	6.50	6.64	6.50	6.63
629	NYSE	DGX	Thu, Jun 24, 1999	6.33	6.38	6.28	6.38
628	NYSE	DGX	Wed, Jun 23, 1999	6.38	6.41	6.31	6.34
627	NYSE	DGX	Tue, Jun 22, 1999	6.39	6.41	6.34	6.34
626	NYSE	DGX	Mon, Jun 21, 1999	6.42	6.44	6.34	6.41
625	NYSE	DGX	Fri, Jun 18, 1999	6.48	6.48	6.42	6.42
624	NYSE	DGX	Thu, Jun 17, 1999	6.34	6.48	6.34	6.48
623	NYSE	DGX	Wed, Jun 16, 1999	6.36	6.42	6.34	6.36
622	NYSE	DGX	Tue, Jun 15, 1999	6.33	6.39	6.33	6.34
621	NYSE	DGX	Mon, Jun 14, 1999	6.34	6.36	6.33	6.34
620	NYSE	DGX	Fri, Jun 11, 1999	6.41	6.42	6.33	6.34
619	NYSE	DGX	Thu, Jun 10, 1999	6.45	6.47	6.33	6.41
618	NYSE	DGX	Wed, Jun 9, 1999	6.48	6.50	6.38	6.45
617	NYSE	DGX	Tue, Jun 8, 1999	6.72	6.73	6.47	6.50
616	NYSE	DGX	Mon, Jun 7, 1999	6.84	6.84	6.70	6.73
615	NYSE	DGX	Fri, Jun 4, 1999	6.80	6.81	6.72	6.81
614	NYSE	DGX	Thu, Jun 3, 1999	6.72	6.88	6.70	6.83
613	NYSE	DGX	Wed, Jun 2, 1999	6.75	6.80	6.66	6.70
612	NYSE	DGX	Tue, Jun 1, 1999	6.39	6.66	6.39	6.66
611	NYSE	DGX	Fri, May 28, 1999	6.22	6.52	6.22	6.39
610	NYSE	DGX	Thu, May 27, 1999	5.97	6.19	5.88	6.19
609	NYSE	DGX	Wed, May 26, 1999	5.84	5.98	5.81	5.98
608	NYSE	DGX	Tue, May 25, 1999	5.98	5.98	5.84	5.86
607	NYSE	DGX	Mon, May 24, 1999	5.97	6.00	5.92	5.97
606	NYSE	DGX	Fri, May 21, 1999	6.03	6.05	5.97	5.98
605	NYSE	DGX	Thu, May 20, 1999	6.13	6.13	6.06	6.06
604	NYSE	DGX	Wed, May 19, 1999	6.08	6.14	6.08	6.11
603	NYSE	DGX	Tue, May 18, 1999	6.03	6.09	6.03	6.08
602	NYSE	DGX	Mon, May 17, 1999	6.02	6.03	5.97	6.03
601	NYSE	DGX	Fri, May 14, 1999	6.09	6.09	5.94	6.03
600	NYSE	DGX	Thu, May 13, 1999	6.08	6.09	6.06	6.09
599	NYSE	DGX	Wed, May 12, 1999	6.03	6.09	6.03	6.09
598	NYSE	DGX	Tue, May 11, 1999	6.08	6.08	6.03	6.05
597	NYSE	DGX	Mon, May 10, 1999	6.22	6.23	6.06	6.08
596	NYSE	DGX	Fri, May 7, 1999	5.86	6.09	5.86	6.09
595	NYSE	DGX	Thu, May 6, 1999	5.72	5.88	5.72	5.88
594	NYSE	DGX	Wed, May 5, 1999	5.78	5.81	5.73	5.73
593	NYSE	DGX	Tue, May 4, 1999	5.80	5.80	5.77	5.78
592	NYSE	DGX	Mon, May 3, 1999	5.55	5.78	5.55	5.77
591	NYSE	DGX	Fri, Apr 30, 1999	5.72	5.75	5.72	5.72
590	NYSE	DGX	Thu, Apr 29, 1999	5.73	5.73	5.72	5.72
589	NYSE	DGX	Wed, Apr 28, 1999	5.70	5.78	5.70	5.75
588	NYSE	DGX	Tue, Apr 27, 1999	5.84	5.97	5.70	5.70
587	NYSE	DGX	Mon, Apr 26, 1999	5.73	5.89	5.73	5.84
586	NYSE	DGX	Fri, Apr 23, 1999	5.73	5.73	5.69	5.72
585	NYSE	DGX	Thu, Apr 22, 1999	5.67	5.78	5.58	5.75
584	NYSE	DGX	Wed, Apr 21, 1999	5.70	5.73	5.67	5.69
583	NYSE	DGX	Tue, Apr 20, 1999	5.78	5.78	5.67	5.67
582	NYSE	DGX	Mon, Apr 19, 1999	5.66	5.83	5.66	5.80
581	NYSE	DGX	Fri, Apr 16, 1999	5.63	5.72	5.63	5.67
580	NYSE	DGX	Thu, Apr 15, 1999	5.80	5.81	5.61	5.63
579	NYSE	DGX	Wed, Apr 14, 1999	5.89	6.00	5.80	5.81
578	NYSE	DGX	Tue, Apr 13, 1999	5.64	5.88	5.59	5.84
577	NYSE	DGX	Mon, Apr 12, 1999	5.59	5.67	5.53	5.66
576	NYSE	DGX	Fri, Apr 9, 1999	5.48	5.63	5.47	5.63
575	NYSE	DGX	Thu, Apr 8, 1999	5.38	5.50	5.38	5.50
574	NYSE	DGX	Wed, Apr 7, 1999	5.53	5.55	5.41	5.41
573	NYSE	DGX	Tue, Apr 6, 1999	5.50	5.58	5.50	5.55
572	NYSE	DGX	Mon, Apr 5, 1999	5.47	5.59	5.47	5.55
571	NYSE	DGX	Thu, Apr 1, 1999	5.55	5.58	5.45	5.48
570	NYSE	DGX	Wed, Mar 31, 1999	5.61	5.61	5.52	5.56
569	NYSE	DGX	Tue, Mar 30, 1999	5.30	5.70	5.30	5.63
568	NYSE	DGX	Mon, Mar 29, 1999	5.16	5.30	5.16	5.28
567	NYSE	DGX	Fri, Mar 26, 1999	5.09	5.19	5.09	5.16
566	NYSE	DGX	Thu, Mar 25, 1999	5.08	5.11	5.06	5.11
565	NYSE	DGX	Wed, Mar 24, 1999	5.09	5.09	5.03	5.08
564	NYSE	DGX	Tue, Mar 23, 1999	5.13	5.14	5.09	5.13
563	NYSE	DGX	Mon, Mar 22, 1999	5.09	5.16	5.09	5.13
562	NYSE	DGX	Fri, Mar 19, 1999	5.08	5.11	5.03	5.09
561	NYSE	DGX	Thu, Mar 18, 1999	5.06	5.20	5.06	5.16
560	NYSE	DGX	Wed, Mar 17, 1999	5.14	5.16	5.03	5.06
559	NYSE	DGX	Tue, Mar 16, 1999	5.25	5.25	5.17	5.17
558	NYSE	DGX	Mon, Mar 15, 1999	5.31	5.31	5.25	5.27
557	NYSE	DGX	Fri, Mar 12, 1999	5.52	5.52	5.27	5.28
556	NYSE	DGX	Thu, Mar 11, 1999	5.42	5.48	5.41	5.48
555	NYSE	DGX	Wed, Mar 10, 1999	5.50	5.50	5.36	5.42
554	NYSE	DGX	Tue, Mar 9, 1999	5.31	5.44	5.31	5.44
553	NYSE	DGX	Mon, Mar 8, 1999	5.38	5.38	5.27	5.27
552	NYSE	DGX	Fri, Mar 5, 1999	5.41	5.44	5.25	5.39
551	NYSE	DGX	Thu, Mar 4, 1999	5.39	5.41	5.34	5.34
550	NYSE	DGX	Wed, Mar 3, 1999	5.47	5.47	5.39	5.41
549	NYSE	DGX	Tue, Mar 2, 1999	5.41	5.50	5.41	5.47
548	NYSE	DGX	Mon, Mar 1, 1999	5.36	5.55	5.36	5.44
547	NYSE	DGX	Fri, Feb 26, 1999	5.34	5.41	5.31	5.34
546	NYSE	DGX	Thu, Feb 25, 1999	5.34	5.36	5.31	5.34
545	NYSE	DGX	Wed, Feb 24, 1999	5.39	5.42	5.36	5.36
544	NYSE	DGX	Tue, Feb 23, 1999	5.34	5.41	5.34	5.39
543	NYSE	DGX	Mon, Feb 22, 1999	5.34	5.38	5.34	5.36
542	NYSE	DGX	Fri, Feb 19, 1999	5.38	5.38	5.31	5.34
541	NYSE	DGX	Thu, Feb 18, 1999	5.09	5.41	5.09	5.38
540	NYSE	DGX	Wed, Feb 17, 1999	5.39	5.41	5.09	5.14
539	NYSE	DGX	Tue, Feb 16, 1999	5.52	5.53	5.41	5.42
538	NYSE	DGX	Fri, Feb 12, 1999	5.55	5.59	5.52	5.53
537	NYSE	DGX	Thu, Feb 11, 1999	5.53	5.59	5.50	5.58
536	NYSE	DGX	Wed, Feb 10, 1999	5.69	5.70	5.45	5.50
535	NYSE	DGX	Tue, Feb 9, 1999	5.50	5.59	5.38	5.53
534	NYSE	DGX	Mon, Feb 8, 1999	4.84	4.88	4.84	4.86
533	NYSE	DGX	Fri, Feb 5, 1999	4.81	4.84	4.77	4.83
532	NYSE	DGX	Thu, Feb 4, 1999	4.80	4.88	4.80	4.83
531	NYSE	DGX	Wed, Feb 3, 1999	4.72	4.81	4.72	4.81
530	NYSE	DGX	Tue, Feb 2, 1999	4.66	4.73	4.53	4.73
529	NYSE	DGX	Mon, Feb 1, 1999	4.69	4.73	4.67	4.67
528	NYSE	DGX	Fri, Jan 29, 1999	4.81	4.81	4.70	4.73
527	NYSE	DGX	Thu, Jan 28, 1999	4.75	4.84	4.75	4.81
526	NYSE	DGX	Wed, Jan 27, 1999	4.80	4.84	4.75	4.75
525	NYSE	DGX	Tue, Jan 26, 1999	4.78	4.83	4.78	4.80
524	NYSE	DGX	Mon, Jan 25, 1999	4.75	4.80	4.69	4.80
523	NYSE	DGX	Fri, Jan 22, 1999	4.75	4.84	4.69	4.77
522	NYSE	DGX	Thu, Jan 21, 1999	4.92	4.92	4.78	4.78
521	NYSE	DGX	Wed, Jan 20, 1999	4.92	4.94	4.88	4.88
520	NYSE	DGX	Tue, Jan 19, 1999	4.95	5.00	4.83	4.94
519	NYSE	DGX	Fri, Jan 15, 1999	4.69	4.97	4.66	4.97
518	NYSE	DGX	Thu, Jan 14, 1999	4.58	4.73	4.58	4.69
517	NYSE	DGX	Wed, Jan 13, 1999	4.56	4.63	4.52	4.61
516	NYSE	DGX	Tue, Jan 12, 1999	4.61	4.72	4.53	4.66
515	NYSE	DGX	Mon, Jan 11, 1999	4.78	4.78	4.63	4.63
514	NYSE	DGX	Fri, Jan 8, 1999	4.53	4.59	4.50	4.59
513	NYSE	DGX	Thu, Jan 7, 1999	4.52	4.52	4.48	4.50
512	NYSE	DGX	Wed, Jan 6, 1999	4.56	4.58	4.45	4.53
511	NYSE	DGX	Tue, Jan 5, 1999	4.55	4.61	4.50	4.58
510	NYSE	DGX	Mon, Jan 4, 1999	4.44	4.61	4.44	4.55
509	NYSE	DGX	Thu, Dec 31, 1998	4.45	4.48	4.44	4.45
508	NYSE	DGX	Wed, Dec 30, 1998	4.47	4.50	4.42	4.47
507	NYSE	DGX	Tue, Dec 29, 1998	4.38	4.44	4.36	4.44
506	NYSE	DGX	Mon, Dec 28, 1998	4.36	4.42	4.36	4.39
505	NYSE	DGX	Thu, Dec 24, 1998	4.39	4.39	4.34	4.38
504	NYSE	DGX	Wed, Dec 23, 1998	4.42	4.42	4.33	4.39
503	NYSE	DGX	Tue, Dec 22, 1998	4.47	4.47	4.38	4.44
502	NYSE	DGX	Mon, Dec 21, 1998	4.36	4.45	4.36	4.45
501	NYSE	DGX	Fri, Dec 18, 1998	4.47	4.48	4.31	4.34
500	NYSE	DGX	Thu, Dec 17, 1998	4.41	4.45	4.41	4.42
499	NYSE	DGX	Wed, Dec 16, 1998	4.42	4.44	4.41	4.42
498	NYSE	DGX	Tue, Dec 15, 1998	4.41	4.44	4.36	4.44
497	NYSE	DGX	Mon, Dec 14, 1998	4.41	4.45	4.41	4.41
496	NYSE	DGX	Fri, Dec 11, 1998	4.47	4.48	4.41	4.45
495	NYSE	DGX	Thu, Dec 10, 1998	4.41	4.50	4.41	4.47
494	NYSE	DGX	Wed, Dec 9, 1998	4.41	4.43	4.41	4.42
493	NYSE	DGX	Tue, Dec 8, 1998	4.42	4.45	4.38	4.39
492	NYSE	DGX	Mon, Dec 7, 1998	4.45	4.45	4.42	4.44
491	NYSE	DGX	Fri, Dec 4, 1998	4.44	4.45	4.42	4.45
490	NYSE	DGX	Thu, Dec 3, 1998	4.44	4.45	4.41	4.41
489	NYSE	DGX	Wed, Dec 2, 1998	4.44	4.47	4.44	4.44
488	NYSE	DGX	Tue, Dec 1, 1998	4.44	4.45	4.44	4.45
487	NYSE	DGX	Mon, Nov 30, 1998	4.44	4.47	4.44	4.47
486	NYSE	DGX	Fri, Nov 27, 1998	4.52	4.53	4.47	4.47
485	NYSE	DGX	Wed, Nov 25, 1998	4.45	4.53	4.45	4.53
484	NYSE	DGX	Tue, Nov 24, 1998	4.59	4.59	4.45	4.47
483	NYSE	DGX	Mon, Nov 23, 1998	4.64	4.64	4.59	4.63
482	NYSE	DGX	Fri, Nov 20, 1998	4.50	4.66	4.48	4.66
481	NYSE	DGX	Thu, Nov 19, 1998	4.44	4.53	4.44	4.53
480	NYSE	DGX	Wed, Nov 18, 1998	4.31	4.45	4.31	4.44
479	NYSE	DGX	Tue, Nov 17, 1998	4.31	4.33	4.31	4.33
478	NYSE	DGX	Mon, Nov 16, 1998	4.31	4.33	4.31	4.33
477	NYSE	DGX	Fri, Nov 13, 1998	4.30	4.38	4.28	4.33
476	NYSE	DGX	Thu, Nov 12, 1998	4.45	4.45	4.25	4.31
475	NYSE	DGX	Wed, Nov 11, 1998	4.47	4.55	4.47	4.47
474	NYSE	DGX	Tue, Nov 10, 1998	4.48	4.50	4.44	4.48
473	NYSE	DGX	Mon, Nov 9, 1998	4.41	4.55	4.41	4.50
472	NYSE	DGX	Fri, Nov 6, 1998	4.28	4.42	4.28	4.41
471	NYSE	DGX	Thu, Nov 5, 1998	4.30	4.33	4.28	4.30
470	NYSE	DGX	Wed, Nov 4, 1998	4.27	4.34	4.27	4.31
469	NYSE	DGX	Tue, Nov 3, 1998	4.25	4.28	4.23	4.28
468	NYSE	DGX	Mon, Nov 2, 1998	4.14	4.27	4.14	4.25
467	NYSE	DGX	Fri, Oct 30, 1998	4.03	4.16	4.03	4.16
466	NYSE	DGX	Thu, Oct 29, 1998	4.09	4.13	4.06	4.09
465	NYSE	DGX	Wed, Oct 28, 1998	4.16	4.22	4.13	4.13
464	NYSE	DGX	Tue, Oct 27, 1998	4.17	4.17	4.16	4.16
463	NYSE	DGX	Mon, Oct 26, 1998	4.11	4.14	4.05	4.14
462	NYSE	DGX	Fri, Oct 23, 1998	4.22	4.25	4.13	4.13
461	NYSE	DGX	Thu, Oct 22, 1998	4.19	4.25	4.19	4.25
460	NYSE	DGX	Wed, Oct 21, 1998	4.20	4.22	4.16	4.20
459	NYSE	DGX	Tue, Oct 20, 1998	3.92	4.23	3.92	4.20
458	NYSE	DGX	Mon, Oct 19, 1998	3.73	3.95	3.73	3.94
457	NYSE	DGX	Fri, Oct 16, 1998	3.72	3.77	3.69	3.72
456	NYSE	DGX	Thu, Oct 15, 1998	3.69	3.84	3.69	3.75
455	NYSE	DGX	Wed, Oct 14, 1998	3.69	3.70	3.67	3.67
454	NYSE	DGX	Tue, Oct 13, 1998	3.72	3.75	3.63	3.69
453	NYSE	DGX	Mon, Oct 12, 1998	3.78	3.78	3.66	3.72
452	NYSE	DGX	Fri, Oct 9, 1998	3.67	3.80	3.64	3.78
451	NYSE	DGX	Thu, Oct 8, 1998	3.69	3.72	3.63	3.66
450	NYSE	DGX	Wed, Oct 7, 1998	3.98	3.98	3.67	3.75
449	NYSE	DGX	Tue, Oct 6, 1998	4.08	4.09	3.97	3.97
448	NYSE	DGX	Mon, Oct 5, 1998	4.13	4.13	4.08	4.09
447	NYSE	DGX	Fri, Oct 2, 1998	4.17	4.20	4.14	4.16
446	NYSE	DGX	Thu, Oct 1, 1998	4.13	4.19	4.09	4.19
445	NYSE	DGX	Wed, Sep 30, 1998	4.08	4.13	4.05	4.13
444	NYSE	DGX	Tue, Sep 29, 1998	4.20	4.20	4.08	4.08
443	NYSE	DGX	Mon, Sep 28, 1998	4.19	4.25	4.19	4.19
442	NYSE	DGX	Fri, Sep 25, 1998	4.31	4.31	4.16	4.17
441	NYSE	DGX	Thu, Sep 24, 1998	4.42	4.45	4.30	4.30
440	NYSE	DGX	Wed, Sep 23, 1998	4.45	4.47	4.42	4.42
439	NYSE	DGX	Tue, Sep 22, 1998	4.42	4.48	4.42	4.47
438	NYSE	DGX	Mon, Sep 21, 1998	4.38	4.44	4.38	4.44
437	NYSE	DGX	Fri, Sep 18, 1998	4.31	4.41	4.31	4.39
436	NYSE	DGX	Thu, Sep 17, 1998	4.23	4.28	4.19	4.19
435	NYSE	DGX	Wed, Sep 16, 1998	4.33	4.38	4.00	4.25
434	NYSE	DGX	Tue, Sep 15, 1998	4.41	4.41	4.31	4.34
433	NYSE	DGX	Mon, Sep 14, 1998	4.44	4.47	4.41	4.41
432	NYSE	DGX	Fri, Sep 11, 1998	4.36	4.47	4.36	4.45
431	NYSE	DGX	Thu, Sep 10, 1998	4.41	4.41	4.33	4.36
430	NYSE	DGX	Wed, Sep 9, 1998	4.58	4.58	4.41	4.41
429	NYSE	DGX	Tue, Sep 8, 1998	4.50	4.59	4.50	4.59
428	NYSE	DGX	Fri, Sep 4, 1998	4.33	4.36	4.33	4.34
427	NYSE	DGX	Thu, Sep 3, 1998	4.13	4.31	4.13	4.30
426	NYSE	DGX	Wed, Sep 2, 1998	4.17	4.17	4.14	4.14
425	NYSE	DGX	Tue, Sep 1, 1998	4.16	4.19	4.14	4.17
424	NYSE	DGX	Mon, Aug 31, 1998	4.47	4.48	4.16	4.16
423	NYSE	DGX	Fri, Aug 28, 1998	4.75	4.75	4.50	4.50
422	NYSE	DGX	Thu, Aug 27, 1998	4.91	4.91	4.78	4.78
421	NYSE	DGX	Wed, Aug 26, 1998	4.97	4.98	4.89	4.94
420	NYSE	DGX	Tue, Aug 25, 1998	5.00	5.00	4.97	4.98
419	NYSE	DGX	Mon, Aug 24, 1998	4.97	5.00	4.97	4.98
418	NYSE	DGX	Fri, Aug 21, 1998	4.98	5.00	4.84	5.00
417	NYSE	DGX	Thu, Aug 20, 1998	5.00	5.02	4.98	5.02
416	NYSE	DGX	Wed, Aug 19, 1998	4.98	5.02	4.97	5.02
415	NYSE	DGX	Tue, Aug 18, 1998	4.95	5.00	4.95	5.00
414	NYSE	DGX	Mon, Aug 17, 1998	4.94	5.00	4.94	4.98
413	NYSE	DGX	Fri, Aug 14, 1998	4.92	5.00	4.92	4.97
412	NYSE	DGX	Thu, Aug 13, 1998	4.92	4.95	4.88	4.88
411	NYSE	DGX	Wed, Aug 12, 1998	4.77	4.94	4.77	4.92
410	NYSE	DGX	Tue, Aug 11, 1998	4.80	4.80	4.75	4.78
409	NYSE	DGX	Mon, Aug 10, 1998	4.91	4.91	4.83	4.83
408	NYSE	DGX	Fri, Aug 7, 1998	4.84	4.98	4.84	4.94
407	NYSE	DGX	Thu, Aug 6, 1998	4.78	4.88	4.77	4.86
406	NYSE	DGX	Wed, Aug 5, 1998	4.86	4.86	4.75	4.80
405	NYSE	DGX	Tue, Aug 4, 1998	5.11	5.11	4.78	4.80
404	NYSE	DGX	Mon, Aug 3, 1998	5.09	5.14	5.02	5.13
403	NYSE	DGX	Fri, Jul 31, 1998	5.16	5.20	5.13	5.13
402	NYSE	DGX	Thu, Jul 30, 1998	5.08	5.14	5.06	5.13
401	NYSE	DGX	Wed, Jul 29, 1998	5.08	5.14	5.08	5.14
400	NYSE	DGX	Tue, Jul 28, 1998	5.23	5.28	5.00	5.02
399	NYSE	DGX	Mon, Jul 27, 1998	5.20	5.25	5.19	5.23
398	NYSE	DGX	Fri, Jul 24, 1998	5.30	5.33	5.22	5.23
397	NYSE	DGX	Thu, Jul 23, 1998	5.34	5.38	5.31	5.31
396	NYSE	DGX	Wed, Jul 22, 1998	5.28	5.38	5.27	5.38
395	NYSE	DGX	Tue, Jul 21, 1998	5.28	5.31	5.27	5.28
394	NYSE	DGX	Mon, Jul 20, 1998	5.38	5.38	5.22	5.30
393	NYSE	DGX	Fri, Jul 17, 1998	5.39	5.41	5.38	5.38
392	NYSE	DGX	Thu, Jul 16, 1998	5.38	5.42	5.30	5.41
391	NYSE	DGX	Wed, Jul 15, 1998	5.30	5.31	5.28	5.31
390	NYSE	DGX	Tue, Jul 14, 1998	5.28	5.33	5.28	5.31
389	NYSE	DGX	Mon, Jul 13, 1998	5.30	5.31	5.28	5.30
388	NYSE	DGX	Fri, Jul 10, 1998	5.28	5.30	5.28	5.28
387	NYSE	DGX	Thu, Jul 9, 1998	5.30	5.31	5.25	5.30
386	NYSE	DGX	Wed, Jul 8, 1998	5.36	5.36	5.31	5.31
385	NYSE	DGX	Tue, Jul 7, 1998	5.38	5.39	5.36	5.36
384	NYSE	DGX	Mon, Jul 6, 1998	5.39	5.39	5.38	5.38
383	NYSE	DGX	Thu, Jul 2, 1998	5.38	5.39	5.36	5.36
382	NYSE	DGX	Wed, Jul 1, 1998	5.45	5.50	5.38	5.39
381	NYSE	DGX	Tue, Jun 30, 1998	5.52	5.55	5.47	5.47
380	NYSE	DGX	Mon, Jun 29, 1998	5.50	5.53	5.50	5.53
379	NYSE	DGX	Fri, Jun 26, 1998	5.48	5.52	5.48	5.50
378	NYSE	DGX	Thu, Jun 25, 1998	5.48	5.50	5.48	5.48
377	NYSE	DGX	Wed, Jun 24, 1998	5.47	5.56	5.47	5.50
376	NYSE	DGX	Tue, Jun 23, 1998	5.39	5.47	5.39	5.44
375	NYSE	DGX	Mon, Jun 22, 1998	5.45	5.45	5.39	5.39
374	NYSE	DGX	Fri, Jun 19, 1998	5.50	5.50	5.47	5.47
373	NYSE	DGX	Thu, Jun 18, 1998	5.47	5.53	5.47	5.48
372	NYSE	DGX	Wed, Jun 17, 1998	5.34	5.50	5.34	5.48
371	NYSE	DGX	Tue, Jun 16, 1998	5.39	5.41	5.34	5.34
370	NYSE	DGX	Mon, Jun 15, 1998	5.45	5.45	5.39	5.39
369	NYSE	DGX	Fri, Jun 12, 1998	5.59	5.59	5.44	5.44
368	NYSE	DGX	Thu, Jun 11, 1998	5.70	5.72	5.58	5.58
367	NYSE	DGX	Wed, Jun 10, 1998	5.73	5.77	5.70	5.70
366	NYSE	DGX	Tue, Jun 9, 1998	5.67	5.75	5.67	5.73
365	NYSE	DGX	Mon, Jun 8, 1998	5.56	5.72	5.56	5.67
364	NYSE	DGX	Fri, Jun 5, 1998	5.44	5.56	5.44	5.56
363	NYSE	DGX	Thu, Jun 4, 1998	5.36	5.48	5.34	5.47
362	NYSE	DGX	Wed, Jun 3, 1998	5.38	5.38	5.36	5.36
361	NYSE	DGX	Tue, Jun 2, 1998	5.34	5.42	5.34	5.39
360	NYSE	DGX	Mon, Jun 1, 1998	5.41	5.41	5.34	5.36
359	NYSE	DGX	Fri, May 29, 1998	5.31	5.44	5.28	5.42
358	NYSE	DGX	Thu, May 28, 1998	5.31	5.33	5.31	5.33
357	NYSE	DGX	Wed, May 27, 1998	5.38	5.41	5.31	5.33
356	NYSE	DGX	Tue, May 26, 1998	5.41	5.52	5.39	5.44
355	NYSE	DGX	Fri, May 22, 1998	5.47	5.55	5.42	5.42
354	NYSE	DGX	Thu, May 21, 1998	5.38	5.56	5.34	5.47
353	NYSE	DGX	Wed, May 20, 1998	5.38	5.39	5.34	5.36
352	NYSE	DGX	Tue, May 19, 1998	5.17	5.38	5.17	5.38
351	NYSE	DGX	Mon, May 18, 1998	5.06	5.20	5.06	5.20
350	NYSE	DGX	Fri, May 15, 1998	4.98	5.00	4.95	4.95
349	NYSE	DGX	Thu, May 14, 1998	5.05	5.05	4.98	4.98
348	NYSE	DGX	Wed, May 13, 1998	5.06	5.09	5.06	5.06
347	NYSE	DGX	Tue, May 12, 1998	5.09	5.14	5.06	5.06
346	NYSE	DGX	Mon, May 11, 1998	5.14	5.14	5.09	5.11
345	NYSE	DGX	Fri, May 8, 1998	5.14	5.14	5.13	5.14
344	NYSE	DGX	Thu, May 7, 1998	5.13	5.14	5.13	5.14
343	NYSE	DGX	Wed, May 6, 1998	5.06	5.16	5.06	5.13
342	NYSE	DGX	Tue, May 5, 1998	4.94	5.09	4.94	5.05
341	NYSE	DGX	Mon, May 4, 1998	4.88	4.95	4.86	4.94
340	NYSE	DGX	Fri, May 1, 1998	4.80	4.89	4.77	4.88
339	NYSE	DGX	Thu, Apr 30, 1998	4.81	4.89	4.81	4.81
338	NYSE	DGX	Wed, Apr 29, 1998	4.78	4.88	4.78	4.80
337	NYSE	DGX	Tue, Apr 28, 1998	4.63	4.83	4.63	4.81
336	NYSE	DGX	Mon, Apr 27, 1998	4.67	4.67	4.59	4.66
335	NYSE	DGX	Fri, Apr 24, 1998	4.66	4.70	4.63	4.70
334	NYSE	DGX	Thu, Apr 23, 1998	4.52	4.69	4.52	4.67
333	NYSE	DGX	Wed, Apr 22, 1998	4.45	4.59	4.45	4.53
332	NYSE	DGX	Tue, Apr 21, 1998	4.36	4.47	4.34	4.45
331	NYSE	DGX	Mon, Apr 20, 1998	4.28	4.42	4.28	4.39
330	NYSE	DGX	Fri, Apr 17, 1998	4.19	4.31	4.19	4.28
329	NYSE	DGX	Thu, Apr 16, 1998	4.11	4.22	4.08	4.20
328	NYSE	DGX	Wed, Apr 15, 1998	4.09	4.14	4.08	4.09
327	NYSE	DGX	Tue, Apr 14, 1998	4.06	4.08	4.05	4.08
326	NYSE	DGX	Mon, Apr 13, 1998	4.06	4.11	4.05	4.09
325	NYSE	DGX	Thu, Apr 9, 1998	4.03	4.08	4.03	4.05
324	NYSE	DGX	Wed, Apr 8, 1998	4.08	4.11	4.03	4.03
323	NYSE	DGX	Tue, Apr 7, 1998	4.14	4.17	4.08	4.09
322	NYSE	DGX	Mon, Apr 6, 1998	4.22	4.23	4.13	4.14
321	NYSE	DGX	Fri, Apr 3, 1998	4.23	4.23	4.19	4.19
320	NYSE	DGX	Thu, Apr 2, 1998	4.22	4.23	4.20	4.22
319	NYSE	DGX	Wed, Apr 1, 1998	4.22	4.25	4.19	4.23
318	NYSE	DGX	Tue, Mar 31, 1998	4.16	4.20	4.16	4.20
317	NYSE	DGX	Mon, Mar 30, 1998	4.14	4.17	4.14	4.17
316	NYSE	DGX	Fri, Mar 27, 1998	4.17	4.17	4.14	4.14
315	NYSE	DGX	Thu, Mar 26, 1998	4.16	4.22	4.16	4.17
314	NYSE	DGX	Wed, Mar 25, 1998	4.13	4.19	4.13	4.14
313	NYSE	DGX	Tue, Mar 24, 1998	4.14	4.16	4.13	4.13
312	NYSE	DGX	Mon, Mar 23, 1998	3.94	4.16	3.94	4.14
311	NYSE	DGX	Fri, Mar 20, 1998	4.00	4.00	3.95	3.95
310	NYSE	DGX	Thu, Mar 19, 1998	3.98	4.00	3.98	4.00
309	NYSE	DGX	Wed, Mar 18, 1998	3.98	4.00	3.97	3.98
308	NYSE	DGX	Tue, Mar 17, 1998	3.98	4.00	3.98	3.98
307	NYSE	DGX	Mon, Mar 16, 1998	3.98	4.00	3.97	3.98
306	NYSE	DGX	Fri, Mar 13, 1998	4.00	4.00	3.97	4.00
305	NYSE	DGX	Thu, Mar 12, 1998	3.98	3.98	3.94	3.97
304	NYSE	DGX	Wed, Mar 11, 1998	3.97	4.00	3.97	3.98
303	NYSE	DGX	Tue, Mar 10, 1998	4.00	4.00	3.97	3.98
302	NYSE	DGX	Mon, Mar 9, 1998	3.88	4.00	3.88	3.98
301	NYSE	DGX	Fri, Mar 6, 1998	3.86	3.91	3.86	3.91
300	NYSE	DGX	Thu, Mar 5, 1998	3.83	3.83	3.81	3.81
299	NYSE	DGX	Wed, Mar 4, 1998	3.86	3.89	3.83	3.86
298	NYSE	DGX	Tue, Mar 3, 1998	3.91	3.94	3.91	3.92
297	NYSE	DGX	Mon, Mar 2, 1998	3.88	3.95	3.88	3.92
296	NYSE	DGX	Fri, Feb 27, 1998	3.83	3.88	3.83	3.84
295	NYSE	DGX	Thu, Feb 26, 1998	3.84	3.89	3.83	3.84
294	NYSE	DGX	Wed, Feb 25, 1998	3.88	3.88	3.77	3.86
293	NYSE	DGX	Tue, Feb 24, 1998	4.03	4.05	3.89	3.89
292	NYSE	DGX	Mon, Feb 23, 1998	3.98	4.02	3.98	4.00
291	NYSE	DGX	Fri, Feb 20, 1998	3.98	4.00	3.91	3.98
290	NYSE	DGX	Thu, Feb 19, 1998	3.98	4.02	3.98	4.00
289	NYSE	DGX	Wed, Feb 18, 1998	3.98	4.00	3.97	3.98
288	NYSE	DGX	Tue, Feb 17, 1998	3.98	4.06	3.98	4.02
287	NYSE	DGX	Fri, Feb 13, 1998	4.00	4.03	3.98	4.00
286	NYSE	DGX	Thu, Feb 12, 1998	4.03	4.06	4.03	4.03
285	NYSE	DGX	Wed, Feb 11, 1998	4.03	4.05	4.02	4.05
284	NYSE	DGX	Tue, Feb 10, 1998	4.00	4.05	4.00	4.03
283	NYSE	DGX	Mon, Feb 9, 1998	4.02	4.06	4.02	4.03
282	NYSE	DGX	Fri, Feb 6, 1998	4.05	4.06	4.03	4.05
281	NYSE	DGX	Thu, Feb 5, 1998	4.08	4.11	4.06	4.08
280	NYSE	DGX	Wed, Feb 4, 1998	4.05	4.11	4.05	4.09
279	NYSE	DGX	Tue, Feb 3, 1998	4.05	4.09	4.03	4.06
278	NYSE	DGX	Mon, Feb 2, 1998	4.14	4.16	4.00	4.06
277	NYSE	DGX	Fri, Jan 30, 1998	4.17	4.19	4.16	4.16
276	NYSE	DGX	Thu, Jan 29, 1998	4.20	4.23	4.17	4.17
275	NYSE	DGX	Wed, Jan 28, 1998	4.17	4.27	4.16	4.23
274	NYSE	DGX	Tue, Jan 27, 1998	4.05	4.19	4.05	4.17
273	NYSE	DGX	Mon, Jan 26, 1998	4.03	4.06	4.02	4.05
272	NYSE	DGX	Fri, Jan 23, 1998	4.05	4.08	4.03	4.03
271	NYSE	DGX	Thu, Jan 22, 1998	4.05	4.09	4.03	4.08
270	NYSE	DGX	Wed, Jan 21, 1998	4.06	4.09	4.03	4.03
269	NYSE	DGX	Tue, Jan 20, 1998	4.06	4.08	4.06	4.08
268	NYSE	DGX	Fri, Jan 16, 1998	4.11	4.16	4.08	4.11
267	NYSE	DGX	Thu, Jan 15, 1998	4.02	4.08	4.02	4.08
266	NYSE	DGX	Wed, Jan 14, 1998	4.00	4.05	4.00	4.03
265	NYSE	DGX	Tue, Jan 13, 1998	4.00	4.03	4.00	4.02
264	NYSE	DGX	Mon, Jan 12, 1998	3.97	4.06	3.92	4.02
263	NYSE	DGX	Fri, Jan 9, 1998	4.06	4.08	3.98	4.00
262	NYSE	DGX	Thu, Jan 8, 1998	4.03	4.09	4.03	4.09
261	NYSE	DGX	Wed, Jan 7, 1998	4.13	4.13	4.08	4.09
260	NYSE	DGX	Tue, Jan 6, 1998	4.19	4.20	4.09	4.16
259	NYSE	DGX	Mon, Jan 5, 1998	4.25	4.25	4.22	4.23
258	NYSE	DGX	Fri, Jan 2, 1998	4.22	4.28	4.19	4.28
257	NYSE	DGX	Wed, Dec 31, 1997	4.23	4.25	4.20	4.22
256	NYSE	DGX	Tue, Dec 30, 1997	4.20	4.23	4.20	4.22
255	NYSE	DGX	Mon, Dec 29, 1997	4.19	4.20	4.19	4.20
254	NYSE	DGX	Fri, Dec 26, 1997	4.25	4.25	4.22	4.22
253	NYSE	DGX	Wed, Dec 24, 1997	4.25	4.25	4.25	4.25
252	NYSE	DGX	Tue, Dec 23, 1997	4.22	4.30	4.19	4.25
251	NYSE	DGX	Mon, Dec 22, 1997	4.17	4.19	4.16	4.19
250	NYSE	DGX	Fri, Dec 19, 1997	4.08	4.19	4.06	4.19
249	NYSE	DGX	Thu, Dec 18, 1997	4.20	4.23	4.20	4.20
248	NYSE	DGX	Wed, Dec 17, 1997	4.20	4.22	4.20	4.22
247	NYSE	DGX	Tue, Dec 16, 1997	4.13	4.22	4.11	4.22
246	NYSE	DGX	Mon, Dec 15, 1997	4.17	4.17	4.11	4.14
245	NYSE	DGX	Fri, Dec 12, 1997	4.14	4.16	4.08	4.16
244	NYSE	DGX	Thu, Dec 11, 1997	4.14	4.14	4.09	4.14
243	NYSE	DGX	Wed, Dec 10, 1997	4.17	4.17	4.16	4.16
242	NYSE	DGX	Tue, Dec 9, 1997	4.17	4.20	4.16	4.17
241	NYSE	DGX	Mon, Dec 8, 1997	4.11	4.19	4.11	4.17
240	NYSE	DGX	Fri, Dec 5, 1997	4.05	4.13	4.05	4.13
239	NYSE	DGX	Thu, Dec 4, 1997	4.11	4.13	4.06	4.06
238	NYSE	DGX	Wed, Dec 3, 1997	4.23	4.23	4.11	4.11
237	NYSE	DGX	Tue, Dec 2, 1997	4.19	4.28	4.19	4.25
236	NYSE	DGX	Mon, Dec 1, 1997	4.08	4.20	4.08	4.20
235	NYSE	DGX	Fri, Nov 28, 1997	4.11	4.14	4.08	4.08
234	NYSE	DGX	Wed, Nov 26, 1997	4.09	4.13	4.08	4.13
233	NYSE	DGX	Tue, Nov 25, 1997	4.14	4.14	4.08	4.11
232	NYSE	DGX	Mon, Nov 24, 1997	4.13	4.17	4.13	4.14
231	NYSE	DGX	Fri, Nov 21, 1997	4.33	4.34	4.13	4.13
230	NYSE	DGX	Thu, Nov 20, 1997	4.25	4.33	4.22	4.30
229	NYSE	DGX	Wed, Nov 19, 1997	4.23	4.25	4.22	4.23
228	NYSE	DGX	Tue, Nov 18, 1997	4.20	4.25	4.20	4.22
227	NYSE	DGX	Mon, Nov 17, 1997	4.16	4.22	4.16	4.20
226	NYSE	DGX	Fri, Nov 14, 1997	4.19	4.19	4.17	4.17
225	NYSE	DGX	Thu, Nov 13, 1997	4.17	4.20	4.17	4.17
224	NYSE	DGX	Wed, Nov 12, 1997	4.16	4.17	4.14	4.16
223	NYSE	DGX	Tue, Nov 11, 1997	4.19	4.19	4.17	4.17
222	NYSE	DGX	Mon, Nov 10, 1997	4.16	4.20	4.16	4.20
221	NYSE	DGX	Fri, Nov 7, 1997	4.16	4.19	4.14	4.16
220	NYSE	DGX	Thu, Nov 6, 1997	4.16	4.19	4.14	4.16
219	NYSE	DGX	Wed, Nov 5, 1997	4.19	4.20	4.14	4.14
218	NYSE	DGX	Tue, Nov 4, 1997	4.25	4.28	4.19	4.19
217	NYSE	DGX	Mon, Nov 3, 1997	4.19	4.28	4.19	4.27
216	NYSE	DGX	Fri, Oct 31, 1997	4.25	4.25	4.16	4.17
215	NYSE	DGX	Thu, Oct 30, 1997	4.28	4.28	4.25	4.25
214	NYSE	DGX	Wed, Oct 29, 1997	4.20	4.31	4.20	4.31
213	NYSE	DGX	Tue, Oct 28, 1997	4.08	4.17	4.05	4.14
212	NYSE	DGX	Mon, Oct 27, 1997	4.17	4.20	4.13	4.14
211	NYSE	DGX	Fri, Oct 24, 1997	4.13	4.20	4.11	4.20
210	NYSE	DGX	Thu, Oct 23, 1997	4.03	4.14	4.03	4.14
209	NYSE	DGX	Wed, Oct 22, 1997	4.17	4.20	4.17	4.19
208	NYSE	DGX	Tue, Oct 21, 1997	4.09	4.22	4.09	4.20
207	NYSE	DGX	Mon, Oct 20, 1997	4.08	4.09	4.06	4.08
206	NYSE	DGX	Fri, Oct 17, 1997	4.08	4.09	4.06	4.09
205	NYSE	DGX	Thu, Oct 16, 1997	4.08	4.17	4.08	4.13
204	NYSE	DGX	Wed, Oct 15, 1997	4.09	4.09	4.08	4.08
203	NYSE	DGX	Tue, Oct 14, 1997	4.13	4.14	4.09	4.09
202	NYSE	DGX	Mon, Oct 13, 1997	4.22	4.22	4.13	4.16
201	NYSE	DGX	Fri, Oct 10, 1997	4.23	4.25	4.22	4.22
200	NYSE	DGX	Thu, Oct 9, 1997	4.25	4.30	4.23	4.25
199	NYSE	DGX	Wed, Oct 8, 1997	4.28	4.31	4.27	4.31
198	NYSE	DGX	Tue, Oct 7, 1997	4.25	4.30	4.23	4.30
197	NYSE	DGX	Mon, Oct 6, 1997	4.19	4.25	4.19	4.25
196	NYSE	DGX	Fri, Oct 3, 1997	4.20	4.27	4.20	4.23
195	NYSE	DGX	Thu, Oct 2, 1997	4.19	4.23	4.19	4.20
194	NYSE	DGX	Wed, Oct 1, 1997	4.22	4.23	4.19	4.20
193	NYSE	DGX	Tue, Sep 30, 1997	4.25	4.28	4.19	4.23
192	NYSE	DGX	Mon, Sep 29, 1997	4.22	4.30	4.22	4.27
191	NYSE	DGX	Fri, Sep 26, 1997	4.14	4.23	4.11	4.23
190	NYSE	DGX	Thu, Sep 25, 1997	4.13	4.17	4.13	4.14
189	NYSE	DGX	Wed, Sep 24, 1997	4.11	4.13	4.09	4.13
188	NYSE	DGX	Tue, Sep 23, 1997	4.16	4.17	4.08	4.13
187	NYSE	DGX	Mon, Sep 22, 1997	4.13	4.16	4.06	4.16
186	NYSE	DGX	Fri, Sep 19, 1997	4.27	4.28	4.16	4.19
185	NYSE	DGX	Thu, Sep 18, 1997	4.36	4.36	4.25	4.27
184	NYSE	DGX	Wed, Sep 17, 1997	4.42	4.44	4.33	4.36
183	NYSE	DGX	Tue, Sep 16, 1997	4.47	4.47	4.41	4.42
182	NYSE	DGX	Mon, Sep 15, 1997	4.50	4.50	4.41	4.47
181	NYSE	DGX	Fri, Sep 12, 1997	4.55	4.55	4.52	4.53
180	NYSE	DGX	Thu, Sep 11, 1997	4.53	4.55	4.50	4.55
179	NYSE	DGX	Wed, Sep 10, 1997	4.58	4.59	4.52	4.55
178	NYSE	DGX	Tue, Sep 9, 1997	4.58	4.63	4.58	4.59
177	NYSE	DGX	Mon, Sep 8, 1997	4.52	4.59	4.52	4.59
176	NYSE	DGX	Fri, Sep 5, 1997	4.69	4.69	4.50	4.53
175	NYSE	DGX	Thu, Sep 4, 1997	4.58	4.66	4.58	4.66
174	NYSE	DGX	Wed, Sep 3, 1997	4.58	4.63	4.58	4.59
173	NYSE	DGX	Tue, Sep 2, 1997	4.50	4.58	4.50	4.56
172	NYSE	DGX	Fri, Aug 29, 1997	4.63	4.67	4.63	4.67
171	NYSE	DGX	Thu, Aug 28, 1997	4.75	4.75	4.70	4.72
170	NYSE	DGX	Wed, Aug 27, 1997	4.72	4.73	4.69	4.73
169	NYSE	DGX	Tue, Aug 26, 1997	4.69	4.75	4.67	4.72
168	NYSE	DGX	Mon, Aug 25, 1997	4.78	4.78	4.69	4.69
167	NYSE	DGX	Fri, Aug 22, 1997	4.78	4.80	4.75	4.77
166	NYSE	DGX	Thu, Aug 21, 1997	4.80	4.81	4.78	4.80
165	NYSE	DGX	Wed, Aug 20, 1997	4.78	4.81	4.75	4.81
164	NYSE	DGX	Tue, Aug 19, 1997	4.77	4.80	4.77	4.78
163	NYSE	DGX	Mon, Aug 18, 1997	4.78	4.78	4.77	4.78
162	NYSE	DGX	Fri, Aug 15, 1997	4.56	4.80	4.56	4.78
161	NYSE	DGX	Thu, Aug 14, 1997	4.44	4.58	4.44	4.56
160	NYSE	DGX	Wed, Aug 13, 1997	4.39	4.42	4.39	4.41
159	NYSE	DGX	Tue, Aug 12, 1997	4.38	4.41	4.38	4.41
158	NYSE	DGX	Mon, Aug 11, 1997	4.31	4.31	4.27	4.31
157	NYSE	DGX	Fri, Aug 8, 1997	4.30	4.31	4.28	4.31
156	NYSE	DGX	Thu, Aug 7, 1997	4.31	4.34	4.28	4.31
155	NYSE	DGX	Wed, Aug 6, 1997	4.28	4.34	4.28	4.33
154	NYSE	DGX	Tue, Aug 5, 1997	4.25	4.30	4.22	4.28
153	NYSE	DGX	Mon, Aug 4, 1997	4.23	4.30	4.23	4.25
152	NYSE	DGX	Fri, Aug 1, 1997	4.31	4.31	4.23	4.25
151	NYSE	DGX	Thu, Jul 31, 1997	4.36	4.44	4.33	4.34
150	NYSE	DGX	Wed, Jul 30, 1997	4.30	4.39	4.30	4.38
149	NYSE	DGX	Tue, Jul 29, 1997	4.23	4.33	4.23	4.31
148	NYSE	DGX	Mon, Jul 28, 1997	4.19	4.25	4.16	4.23
147	NYSE	DGX	Fri, Jul 25, 1997	4.38	4.38	4.20	4.22
146	NYSE	DGX	Thu, Jul 24, 1997	4.50	4.50	4.38	4.38
145	NYSE	DGX	Wed, Jul 23, 1997	4.47	4.50	4.47	4.50
144	NYSE	DGX	Tue, Jul 22, 1997	4.50	4.52	4.47	4.48
143	NYSE	DGX	Mon, Jul 21, 1997	4.59	4.59	4.50	4.53
142	NYSE	DGX	Fri, Jul 18, 1997	4.70	4.70	4.58	4.58
141	NYSE	DGX	Thu, Jul 17, 1997	4.91	4.91	4.72	4.72
140	NYSE	DGX	Wed, Jul 16, 1997	4.83	5.08	4.83	5.03
139	NYSE	DGX	Tue, Jul 15, 1997	4.77	4.81	4.77	4.81
138	NYSE	DGX	Mon, Jul 14, 1997	4.75	4.78	4.69	4.77
137	NYSE	DGX	Fri, Jul 11, 1997	4.75	4.75	4.72	4.75
136	NYSE	DGX	Thu, Jul 10, 1997	4.84	4.86	4.73	4.75
135	NYSE	DGX	Wed, Jul 9, 1997	4.98	5.00	4.84	4.91
134	NYSE	DGX	Tue, Jul 8, 1997	4.86	5.03	4.83	5.02
133	NYSE	DGX	Mon, Jul 7, 1997	4.86	4.88	4.84	4.86
132	NYSE	DGX	Thu, Jul 3, 1997	4.84	4.94	4.84	4.86
131	NYSE	DGX	Wed, Jul 2, 1997	4.91	4.94	4.88	4.88
130	NYSE	DGX	Tue, Jul 1, 1997	5.00	5.00	4.88	4.91
129	NYSE	DGX	Mon, Jun 30, 1997	4.73	5.22	4.72	5.14
128	NYSE	DGX	Fri, Jun 27, 1997	4.72	4.75	4.72	4.75
127	NYSE	DGX	Thu, Jun 26, 1997	4.72	4.75	4.69	4.75
126	NYSE	DGX	Wed, Jun 25, 1997	4.81	4.86	4.75	4.75
125	NYSE	DGX	Tue, Jun 24, 1997	4.91	4.91	4.80	4.84
124	NYSE	DGX	Mon, Jun 23, 1997	4.94	5.00	4.94	4.97
123	NYSE	DGX	Fri, Jun 20, 1997	4.97	5.00	4.97	4.97
122	NYSE	DGX	Thu, Jun 19, 1997	4.97	5.00	4.94	4.97
121	NYSE	DGX	Wed, Jun 18, 1997	4.94	5.00	4.94	5.00
120	NYSE	DGX	Tue, Jun 17, 1997	4.97	4.97	4.88	4.97
119	NYSE	DGX	Mon, Jun 16, 1997	4.91	5.06	4.91	5.06
118	NYSE	DGX	Fri, Jun 13, 1997	4.97	5.03	4.97	4.97
117	NYSE	DGX	Thu, Jun 12, 1997	4.84	5.00	4.84	5.00
116	NYSE	DGX	Wed, Jun 11, 1997	5.00	5.00	4.84	4.84
115	NYSE	DGX	Tue, Jun 10, 1997	5.00	5.06	5.00	5.00
114	NYSE	DGX	Mon, Jun 9, 1997	4.91	5.06	4.88	5.00
113	NYSE	DGX	Fri, Jun 6, 1997	4.75	4.94	4.75	4.94
112	NYSE	DGX	Thu, Jun 5, 1997	4.69	4.78	4.69	4.75
111	NYSE	DGX	Wed, Jun 4, 1997	4.66	4.72	4.66	4.72
110	NYSE	DGX	Tue, Jun 3, 1997	4.66	4.69	4.66	4.69
109	NYSE	DGX	Mon, Jun 2, 1997	4.59	4.72	4.59	4.66
108	NYSE	DGX	Fri, May 30, 1997	4.63	4.66	4.59	4.63
107	NYSE	DGX	Thu, May 29, 1997	4.72	4.78	4.69	4.75
106	NYSE	DGX	Wed, May 28, 1997	4.69	4.75	4.66	4.72
105	NYSE	DGX	Tue, May 27, 1997	4.63	4.69	4.63	4.69
104	NYSE	DGX	Fri, May 23, 1997	4.81	4.81	4.69	4.69
103	NYSE	DGX	Thu, May 22, 1997	4.41	4.88	4.41	4.88
102	NYSE	DGX	Wed, May 21, 1997	4.41	4.50	4.41	4.47
101	NYSE	DGX	Tue, May 20, 1997	4.47	4.47	4.41	4.41
100	NYSE	DGX	Mon, May 19, 1997	4.44	4.50	4.41	4.47
99	NYSE	DGX	Fri, May 16, 1997	4.53	4.53	4.44	4.47
98	NYSE	DGX	Thu, May 15, 1997	4.50	4.59	4.50	4.53
97	NYSE	DGX	Wed, May 14, 1997	4.66	4.66	4.50	4.53
96	NYSE	DGX	Tue, May 13, 1997	4.69	4.75	4.66	4.72
95	NYSE	DGX	Mon, May 12, 1997	4.63	4.78	4.59	4.75
94	NYSE	DGX	Fri, May 9, 1997	4.47	4.56	4.47	4.47
93	NYSE	DGX	Thu, May 8, 1997	4.50	4.53	4.44	4.47
92	NYSE	DGX	Wed, May 7, 1997	4.56	4.59	4.53	4.53
91	NYSE	DGX	Tue, May 6, 1997	4.47	4.59	4.44	4.56
90	NYSE	DGX	Mon, May 5, 1997	4.56	4.59	4.50	4.53
89	NYSE	DGX	Fri, May 2, 1997	4.34	4.63	4.34	4.59
88	NYSE	DGX	Thu, May 1, 1997	4.34	4.41	4.34	4.38
87	NYSE	DGX	Wed, Apr 30, 1997	4.22	4.50	4.19	4.41
86	NYSE	DGX	Tue, Apr 29, 1997	4.03	4.19	4.03	4.19
85	NYSE	DGX	Mon, Apr 28, 1997	4.00	4.03	4.00	4.00
84	NYSE	DGX	Fri, Apr 25, 1997	4.00	4.03	4.00	4.00
83	NYSE	DGX	Thu, Apr 24, 1997	4.00	4.03	4.00	4.00
82	NYSE	DGX	Wed, Apr 23, 1997	4.00	4.03	4.00	4.00
81	NYSE	DGX	Tue, Apr 22, 1997	4.00	4.00	4.00	4.00
80	NYSE	DGX	Mon, Apr 21, 1997	4.00	4.06	3.97	4.00
79	NYSE	DGX	Fri, Apr 18, 1997	3.97	4.00	3.97	4.00
78	NYSE	DGX	Thu, Apr 17, 1997	3.91	4.03	3.91	3.97
77	NYSE	DGX	Wed, Apr 16, 1997	3.63	3.75	3.63	3.75
76	NYSE	DGX	Tue, Apr 15, 1997	3.59	3.66	3.59	3.66
75	NYSE	DGX	Mon, Apr 14, 1997	3.66	3.69	3.59	3.59
74	NYSE	DGX	Fri, Apr 11, 1997	3.75	3.78	3.66	3.66
73	NYSE	DGX	Thu, Apr 10, 1997	3.75	3.94	3.75	3.84
72	NYSE	DGX	Wed, Apr 9, 1997	3.69	3.78	3.66	3.78
71	NYSE	DGX	Tue, Apr 8, 1997	3.63	3.72	3.56	3.72
70	NYSE	DGX	Mon, Apr 7, 1997	3.69	3.69	3.63	3.66
69	NYSE	DGX	Fri, Apr 4, 1997	3.69	3.72	3.69	3.69
68	NYSE	DGX	Thu, Apr 3, 1997	3.69	3.72	3.66	3.69
67	NYSE	DGX	Wed, Apr 2, 1997	3.69	3.72	3.66	3.66
66	NYSE	DGX	Tue, Apr 1, 1997	3.72	3.75	3.69	3.69
65	NYSE	DGX	Mon, Mar 31, 1997	3.78	3.84	3.72	3.72
64	NYSE	DGX	Thu, Mar 27, 1997	3.75	3.84	3.75	3.81
63	NYSE	DGX	Wed, Mar 26, 1997	3.75	3.78	3.66	3.78
62	NYSE	DGX	Tue, Mar 25, 1997	3.84	3.94	3.78	3.81
61	NYSE	DGX	Mon, Mar 24, 1997	3.97	4.00	3.91	3.91
60	NYSE	DGX	Fri, Mar 21, 1997	4.03	4.09	3.97	4.00
59	NYSE	DGX	Thu, Mar 20, 1997	4.09	4.09	4.03	4.06
58	NYSE	DGX	Wed, Mar 19, 1997	4.03	4.09	4.03	4.09
57	NYSE	DGX	Tue, Mar 18, 1997	4.06	4.06	4.00	4.03
56	NYSE	DGX	Mon, Mar 17, 1997	4.09	4.09	4.00	4.00
55	NYSE	DGX	Fri, Mar 14, 1997	4.06	4.13	4.06	4.09
54	NYSE	DGX	Thu, Mar 13, 1997	4.06	4.09	4.06	4.06
53	NYSE	DGX	Wed, Mar 12, 1997	4.09	4.13	4.09	4.13
52	NYSE	DGX	Tue, Mar 11, 1997	4.09	4.16	4.09	4.09
51	NYSE	DGX	Mon, Mar 10, 1997	4.06	4.13	4.06	4.09
50	NYSE	DGX	Fri, Mar 7, 1997	4.09	4.13	3.97	4.06
49	NYSE	DGX	Thu, Mar 6, 1997	4.16	4.16	4.09	4.13
48	NYSE	DGX	Wed, Mar 5, 1997	4.19	4.22	4.09	4.16
47	NYSE	DGX	Tue, Mar 4, 1997	4.25	4.25	4.19	4.22
46	NYSE	DGX	Mon, Mar 3, 1997	4.16	4.31	4.16	4.22
45	NYSE	DGX	Fri, Feb 28, 1997	4.16	4.28	4.06	4.22
44	NYSE	DGX	Thu, Feb 27, 1997	4.31	4.44	4.25	4.28
43	NYSE	DGX	Wed, Feb 26, 1997	4.38	4.41	4.31	4.34
42	NYSE	DGX	Tue, Feb 25, 1997	4.41	4.47	4.38	4.44
41	NYSE	DGX	Mon, Feb 24, 1997	4.25	4.41	4.25	4.41
40	NYSE	DGX	Fri, Feb 21, 1997	4.22	4.28	4.19	4.25
39	NYSE	DGX	Thu, Feb 20, 1997	4.13	4.38	4.13	4.22
38	NYSE	DGX	Wed, Feb 19, 1997	4.09	4.19	4.09	4.16
37	NYSE	DGX	Tue, Feb 18, 1997	4.06	4.16	4.06	4.13
36	NYSE	DGX	Fri, Feb 14, 1997	4.22	4.22	4.09	4.13
35	NYSE	DGX	Thu, Feb 13, 1997	4.09	4.28	4.09	4.22
34	NYSE	DGX	Wed, Feb 12, 1997	4.09	4.13	4.06	4.09
33	NYSE	DGX	Tue, Feb 11, 1997	4.06	4.16	4.06	4.13
32	NYSE	DGX	Mon, Feb 10, 1997	4.13	4.16	4.09	4.13
31	NYSE	DGX	Fri, Feb 7, 1997	4.13	4.22	4.09	4.19
30	NYSE	DGX	Thu, Feb 6, 1997	4.13	4.16	4.13	4.13
29	NYSE	DGX	Wed, Feb 5, 1997	4.13	4.16	4.09	4.16
28	NYSE	DGX	Tue, Feb 4, 1997	4.06	4.13	4.03	4.13
27	NYSE	DGX	Mon, Feb 3, 1997	3.94	4.06	3.91	4.06
26	NYSE	DGX	Fri, Jan 31, 1997	3.94	4.00	3.91	3.94
25	NYSE	DGX	Thu, Jan 30, 1997	4.00	4.06	3.97	4.00
24	NYSE	DGX	Wed, Jan 29, 1997	4.00	4.09	3.97	4.00
23	NYSE	DGX	Tue, Jan 28, 1997	4.03	4.19	4.00	4.00
22	NYSE	DGX	Mon, Jan 27, 1997	4.03	4.09	4.03	4.03
21	NYSE	DGX	Fri, Jan 24, 1997	4.09	4.28	4.03	4.03
20	NYSE	DGX	Thu, Jan 23, 1997	4.06	4.16	4.06	4.09
19	NYSE	DGX	Wed, Jan 22, 1997	4.03	4.03	4.00	4.00
18	NYSE	DGX	Tue, Jan 21, 1997	4.00	4.03	4.00	4.00
17	NYSE	DGX	Mon, Jan 20, 1997	4.00	4.03	3.97	3.97
16	NYSE	DGX	Fri, Jan 17, 1997	4.00	4.06	3.97	4.03
15	NYSE	DGX	Thu, Jan 16, 1997	4.00	4.06	3.97	4.00
14	NYSE	DGX	Wed, Jan 15, 1997	4.31	4.34	4.09	4.09
13	NYSE	DGX	Tue, Jan 14, 1997	4.22	4.44	4.19	4.44
12	NYSE	DGX	Mon, Jan 13, 1997	4.09	4.09	4.00	4.06
11	NYSE	DGX	Fri, Jan 10, 1997	4.09	4.13	4.06	4.09
10	NYSE	DGX	Thu, Jan 9, 1997	4.03	4.09	4.03	4.06
9	NYSE	DGX	Wed, Jan 8, 1997	4.06	4.19	4.03	4.03
8	NYSE	DGX	Tue, Jan 7, 1997	3.81	4.00	3.78	4.00
7	NYSE	DGX	Mon, Jan 6, 1997	3.78	3.81	3.75	3.78
6	NYSE	DGX	Fri, Jan 3, 1997	3.66	3.78	3.66	3.75
5	NYSE	DGX	Thu, Jan 2, 1997	3.75	3.75	3.66	3.66
4	NYSE	DGX	Tue, Dec 31, 1996	3.75	3.78	3.75	3.78
3	NYSE	DGX	Mon, Dec 30, 1996	3.84	3.84	3.78	3.78
2	NYSE	DGX	Fri, Dec 27, 1996	3.81	3.81	3.81	3.81
1	NYSE	DGX	Thu, Dec 26, 1996	3.91	3.94	3.81	3.81
#	Exchange	Symbol	Date	Open	High	Low	Close

Quest Diagnostics Inc NYSE:DGX Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024