Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	60.67	61.17	59.69	59.98	3,397,868	-0.69(-1.13%)
Jun 28, 2007	60.86	61.42	60.46	60.67	3,243,877	-0.19(-0.31%)
Jun 27, 2007	59.27	60.91	59.05	60.86	4,782,940	+1.26(+2.12%)
Jun 26, 2007	59.86	60.55	59.46	59.59	3,014,783	-0.28(-0.47%)
Jun 25, 2007	60.50	61.11	59.57	59.87	4,104,685	-0.74(-1.21%)
Jun 22, 2007	61.43	61.77	60.61	60.61	5,774,772	-1.04(-1.69%)
Jun 21, 2007	61.05	61.67	60.61	61.65	2,749,297	+0.60(+0.98%)
Jun 20, 2007	61.40	61.70	61.05	61.05	3,968,930	-0.27(-0.44%)
Jun 19, 2007	60.18	61.40	60.18	61.32	5,434,450	+0.03(+0.05%)
Jun 18, 2007	61.86	62.02	60.95	61.29	5,749,827	-0.75(-1.21%)
Jun 15, 2007	62.14	62.70	61.59	62.04	7,470,142	+0.58(+0.95%)
Jun 14, 2007	61.71	62.06	61.29	61.45	4,918,623	-0.42(-0.68%)
Jun 13, 2007	61.76	62.04	60.96	61.88	4,558,702	+0.31(+0.50%)
Jun 12, 2007	62.53	62.70	61.57	61.57	6,806,426	-0.96(-1.54%)
Jun 11, 2007	61.73	62.89	61.57	62.53	5,520,154	+0.84(+1.35%)
Jun 08, 2007	60.61	61.76	60.61	61.69	8,359,254	+1.14(+1.88%)
Jun 07, 2007	60.86	61.45	59.82	60.55	6,127,646	-0.33(-0.54%)
Jun 06, 2007	60.44	61.23	60.16	60.88	5,803,280	+0.35(+0.58%)
Jun 05, 2007	59.94	60.60	59.87	60.53	4,533,757	+0.45(+0.75%)
Jun 04, 2007	60.28	60.56	59.88	60.08	3,310,560	-0.20(-0.33%)
Jun 01, 2007	59.82	60.43	59.09	60.28	4,270,053	+0.67(+1.13%)
May 31, 2007	59.32	59.85	59.32	59.60	4,610,374	+0.35(+0.60%)
May 30, 2007	58.54	59.27	58.17	59.25	4,447,340	+0.21(+0.35%)
May 29, 2007	57.73	59.12	57.92	59.04	6,164,092	+1.41(+2.44%)
May 25, 2007	57.72	57.89	57.27	57.64	2,318,996	+0.14(+0.24%)
May 24, 2007	58.37	58.59	57.02	57.50	4,669,173	-0.80(-1.37%)
May 23, 2007	58.87	59.04	58.26	58.30	4,583,647	-0.31(-0.53%)
May 22, 2007	57.69	58.68	57.53	58.61	4,626,410	+0.80(+1.39%)
May 21, 2007	58.36	58.46	57.74	57.81	4,669,173	-0.55(-0.94%)
May 18, 2007	58.85	59.04	58.23	58.36	4,213,926	-0.44(-0.74%)
May 17, 2007	58.37	59.03	57.97	58.79	4,970,295	+0.25(+0.43%)
May 16, 2007	58.86	59.11	57.86	58.54	5,069,184	-0.21(-0.35%)
May 15, 2007	59.46	59.88	58.38	58.75	5,012,167	-0.68(-1.15%)
May 14, 2007	60.16	61.11	59.29	59.43	9,036,333	-0.76(-1.27%)
May 11, 2007	59.38	60.35	57.69	60.20	16,868,178	+4.30(+7.70%)
May 10, 2007	56.91	57.35	55.79	55.89	6,469,669	-1.01(-1.78%)
May 09, 2007	56.66	57.41	56.52	56.90	3,880,732	-0.20(-0.35%)
May 08, 2007	56.83	57.53	56.25	57.11	5,500,377	+0.09(+0.16%)
May 07, 2007	57.02	57.59	56.60	57.02	7,577,049	-0.78(-1.35%)
May 04, 2007	58.48	58.60	57.51	57.80	4,229,071	-0.68(-1.17%)
May 03, 2007	57.84	58.69	57.75	58.48	5,999,277	+0.64(+1.11%)
May 02, 2007	57.98	58.62	57.64	57.84	6,107,966	+0.30(+0.53%)
May 01, 2007	58.09	58.53	56.70	57.54	8,410,035	-0.47(-0.80%)
Apr 30, 2007	58.81	59.38	57.91	58.00	4,808,420	-0.59(-1.00%)
Apr 27, 2007	58.26	59.42	58.25	58.59	4,089,201	+0.36(+0.62%)
Apr 26, 2007	59.83	59.88	58.06	58.23	7,022,914	-1.34(-2.25%)
Apr 25, 2007	59.93	60.05	58.77	59.57	7,053,204	-0.07(-0.11%)
Apr 24, 2007	61.67	61.67	59.58	59.64	7,218,019	-1.81(-2.94%)
Apr 23, 2007	62.40	62.43	61.31	61.44	3,989,421	-0.95(-1.53%)
Apr 20, 2007	62.58	62.84	62.24	62.40	4,009,911	+0.23(+0.37%)
Apr 19, 2007	62.56	63.13	62.03	62.17	3,373,813	-0.53(-0.85%)
Apr 18, 2007	62.66	63.31	62.35	62.70	2,808,987	+0.04(+0.07%)
Apr 17, 2007	62.72	63.14	62.24	62.66	2,768,897	-0.06(-0.10%)
Apr 16, 2007	61.93	63.42	61.90	62.72	4,712,827	+0.81(+1.31%)
Apr 13, 2007	62.33	62.35	61.85	61.90	1,767,532	-0.21(-0.34%)
Apr 12, 2007	61.81	62.26	61.31	62.11	3,033,038	+0.32(+0.52%)
Apr 11, 2007	61.73	62.21	61.09	61.79	3,327,487	+0.00(+0.00%)
Apr 10, 2007	61.88	62.50	61.56	61.79	2,416,103	+0.00(+0.00%)
Apr 09, 2007	62.30	62.62	61.53	61.79	2,397,394	-0.34(-0.54%)
Apr 05, 2007	62.52	62.76	62.04	62.13	2,664,662	-0.40(-0.65%)
Apr 04, 2007	61.90	62.99	61.85	62.53	6,121,659	+0.70(+1.13%)
Apr 03, 2007	61.10	61.93	60.93	61.84	5,937,805	+0.79(+1.29%)
Apr 02, 2007	60.29	61.29	59.94	61.05	7,064,786	+1.28(+2.14%)
Mar 30, 2007	59.55	60.18	59.29	59.77	3,721,262	+0.15(+0.25%)
Mar 29, 2007	59.83	60.01	59.45	59.62	4,588,102	+0.21(+0.35%)
Mar 28, 2007	60.32	60.58	59.18	59.41	5,315,792	-0.92(-1.52%)
Mar 27, 2007	60.38	61.28	60.14	60.32	4,545,339	-0.09(-0.15%)
Mar 26, 2007	60.78	61.03	60.12	60.41	4,994,064	-0.30(-0.49%)
Mar 23, 2007	61.08	61.34	60.28	60.71	4,663,827	-0.37(-0.60%)
Mar 22, 2007	60.99	61.62	60.05	61.08	7,660,793	+0.41(+0.67%)
Mar 21, 2007	59.77	60.73	59.30	60.67	5,664,470	+0.90(+1.51%)
Mar 20, 2007	59.70	60.15	59.35	59.77	5,342,688	+0.25(+0.41%)
Mar 19, 2007	59.49	60.20	58.93	59.52	10,899,192	+0.36(+0.62%)
Mar 16, 2007	60.41	60.49	58.20	59.15	18,290,044	-0.66(-1.10%)
Mar 15, 2007	62.19	64.54	59.72	59.81	28,151,826	-3.49(-5.51%)
Mar 14, 2007	62.52	63.47	61.24	63.30	11,130,824	+1.52(+2.46%)
Mar 13, 2007	63.70	63.58	61.73	61.79	9,295,583	-1.91(-3.00%)
Mar 12, 2007	63.28	64.13	63.21	63.70	5,700,828	-0.05(-0.08%)
Mar 09, 2007	64.29	64.29	62.97	63.75	6,456,305	+0.03(+0.05%)
Mar 08, 2007	63.51	64.46	63.22	63.72	9,425,654	+0.75(+1.19%)
Mar 07, 2007	63.27	63.74	62.73	62.97	7,955,679	-0.40(-0.62%)
Mar 06, 2007	63.07	63.86	62.77	63.37	9,209,167	+1.14(+1.83%)
Mar 05, 2007	60.73	63.10	60.39	62.23	12,326,403	+1.59(+2.62%)
Mar 02, 2007	61.06	61.53	60.09	60.64	8,247,001	-0.56(-0.91%)
Mar 01, 2007	59.60	61.78	59.05	61.20	11,207,922	+0.68(+1.13%)
Feb 28, 2007	58.31	61.03	57.94	60.52	15,148,754	+3.16(+5.51%)
Feb 27, 2007	59.49	59.80	57.25	57.36	11,713,468	-2.87(-4.77%)
Feb 26, 2007	61.73	61.85	60.05	60.23	5,761,168	-0.93(-1.52%)
Feb 23, 2007	61.76	61.90	60.67	61.16	7,234,946	-0.58(-0.94%)
Feb 22, 2007	63.56	63.65	61.50	61.74	8,788,665	-1.94(-3.04%)
Feb 21, 2007	64.74	64.92	63.64	63.67	5,416,633	-1.21(-1.86%)
Feb 20, 2007	64.52	64.92	63.84	64.88	4,667,391	+0.37(+0.57%)
Feb 16, 2007	64.06	64.65	63.98	64.52	3,707,899	+0.24(+0.38%)
Feb 15, 2007	64.32	65.08	64.15	64.27	2,781,369	-0.05(-0.07%)
Feb 14, 2007	64.35	65.08	64.05	64.32	4,031,801	+0.11(+0.17%)
Feb 13, 2007	63.66	64.40	63.51	64.21	4,563,272	+0.90(+1.42%)
Feb 12, 2007	64.35	64.37	63.11	63.31	4,208,153	-1.04(-1.61%)
Feb 09, 2007	65.75	65.91	63.71	64.35	4,974,749	-1.23(-1.87%)
Feb 08, 2007	65.89	65.96	65.16	65.57	3,089,618	-0.35(-0.54%)
Feb 07, 2007	65.07	65.96	64.58	65.93	4,360,924	+0.93(+1.43%)
Feb 06, 2007	64.83	65.22	64.39	65.00	3,090,509	+0.17(+0.26%)
Feb 05, 2007	65.24	65.26	64.22	64.83	3,189,399	-0.15(-0.22%)
Feb 02, 2007	64.60	65.10	64.09	64.98	4,455,358	+0.12(+0.19%)
Feb 01, 2007	63.64	64.88	63.45	64.86	5,470,086	+1.63(+2.58%)
Jan 31, 2007	64.00	64.26	63.10	63.23	5,806,844	-0.56(-0.87%)
Jan 30, 2007	62.30	64.47	61.45	63.78	16,420,950	-0.85(-1.32%)
Jan 29, 2007	66.11	66.44	64.54	64.64	5,518,194	-1.46(-2.21%)
Jan 26, 2007	65.43	66.11	64.75	66.10	5,383,669	+1.11(+1.70%)
Jan 25, 2007	66.64	66.64	64.76	64.99	4,992,567	-1.41(-2.12%)
Jan 24, 2007	65.63	66.93	65.34	66.40	7,554,777	+0.81(+1.23%)
Jan 23, 2007	64.21	65.60	63.59	65.59	6,479,469	+1.61(+2.52%)
Jan 22, 2007	65.09	65.17	63.67	63.98	4,573,847	-0.82(-1.27%)
Jan 19, 2007	64.65	65.10	64.25	64.80	5,763,190	-0.02(-0.03%)
Jan 18, 2007	65.66	66.23	64.45	64.82	7,643,866	-0.51(-0.77%)
Jan 17, 2007	63.95	65.55	63.66	65.33	7,734,738	+1.38(+2.15%)
Jan 16, 2007	64.43	64.88	63.45	63.95	6,785,936	-0.48(-0.74%)
Jan 12, 2007	62.47	64.48	62.38	64.43	8,846,573	+1.95(+3.11%)
Jan 11, 2007	62.09	62.85	61.56	62.48	6,466,105	+0.37(+0.60%)
Jan 10, 2007	60.18	62.18	60.06	62.11	7,596,649	+1.73(+2.86%)
Jan 09, 2007	60.02	60.42	59.73	60.39	3,821,042	+0.35(+0.58%)
Jan 08, 2007	59.60	60.04	59.17	60.04	3,634,845	+0.63(+1.06%)
Jan 05, 2007	59.13	59.69	58.89	59.41	3,913,695	+0.28(+0.47%)
Jan 04, 2007	58.37	59.15	58.22	59.13	4,614,828	+0.43(+0.73%)
Jan 03, 2007	57.91	59.01	57.91	58.71	7,094,185	+1.49(+2.60%)
Dec 29, 2006	57.47	57.58	57.08	57.22	2,951,530	-0.36(-0.62%)
Dec 28, 2006	57.34	57.60	57.11	57.58	2,657,535	+0.24(+0.42%)
Dec 27, 2006	57.13	57.56	57.13	57.33	2,597,845	+0.29(+0.52%)
Dec 26, 2006	57.16	57.25	56.47	57.04	3,347,978	-0.32(-0.55%)
Dec 22, 2006	57.70	58.09	56.87	57.36	4,722,626	-0.34(-0.59%)
Dec 21, 2006	59.22	59.28	56.81	57.70	8,030,514	-1.18(-2.00%)
Dec 20, 2006	59.77	59.84	58.79	58.87	4,347,560	-1.17(-1.96%)
Dec 19, 2006	59.07	60.07	58.57	60.05	4,680,754	+0.89(+1.51%)
Dec 18, 2006	59.84	60.02	58.97	59.15	3,184,944	-0.67(-1.13%)
Dec 15, 2006	59.59	60.05	59.56	59.83	4,433,086	+0.39(+0.66%)
Dec 14, 2006	59.88	60.20	59.32	59.43	4,779,644	-0.27(-0.45%)
Dec 13, 2006	61.12	61.20	59.60	59.71	5,421,978	-1.10(-1.82%)
Dec 12, 2006	61.08	61.40	60.46	60.81	4,400,123	-0.15(-0.25%)
Dec 11, 2006	61.39	61.77	60.78	60.97	4,916,841	-0.34(-0.55%)
Dec 08, 2006	60.46	61.32	60.21	61.30	4,939,114	+0.84(+1.39%)
Dec 07, 2006	60.98	61.45	60.28	60.46	4,719,063	-0.31(-0.52%)
Dec 06, 2006	60.39	61.40	60.34	60.78	4,774,298	-0.04(-0.07%)
Dec 05, 2006	60.05	61.01	59.83	60.82	5,294,580	+0.98(+1.63%)
Dec 04, 2006	59.71	60.00	59.18	59.84	5,179,655	+0.19(+0.32%)
Dec 01, 2006	59.61	60.34	59.15	59.65	4,912,387	-0.47(-0.78%)
Nov 30, 2006	60.61	60.78	59.66	60.12	4,251,344	-0.39(-0.64%)
Nov 29, 2006	60.28	61.01	59.28	60.51	6,342,271	+0.23(+0.38%)
Nov 28, 2006	59.93	60.60	59.05	60.28	6,542,722	+0.47(+0.79%)
Nov 27, 2006	61.96	61.96	59.72	59.80	7,386,398	-2.30(-3.70%)
Nov 24, 2006	62.17	62.63	61.51	62.10	1,805,841	-0.07(-0.11%)
Nov 22, 2006	62.35	62.35	61.49	62.17	4,360,924	+0.21(+0.34%)
Nov 21, 2006	60.79	62.05	60.67	61.96	6,842,062	+1.17(+1.92%)
Nov 20, 2006	60.21	61.17	59.52	60.79	8,132,967	+0.74(+1.23%)
Nov 17, 2006	60.39	61.40	59.88	60.05	12,645,343	-0.57(-0.94%)
Nov 16, 2006	59.49	61.06	59.49	60.62	11,341,966	+0.85(+1.42%)
Nov 15, 2006	57.28	59.83	57.13	59.77	13,845,377	+2.11(+3.66%)
Nov 14, 2006	56.29	57.75	56.03	57.66	8,750,356	+1.65(+2.95%)
Nov 13, 2006	55.67	56.31	55.11	56.01	5,905,733	+0.35(+0.64%)
Nov 10, 2006	55.90	56.35	55.45	55.65	4,778,753	+0.06(+0.11%)
Nov 09, 2006	56.63	56.68	55.45	55.59	4,937,332	-1.06(-1.87%)
Nov 08, 2006	56.80	57.12	56.35	56.65	5,658,956	-0.55(-0.97%)
Nov 07, 2006	57.23	57.98	57.04	57.21	4,704,809	-0.25(-0.43%)
Nov 06, 2006	56.48	57.59	56.27	57.45	5,830,007	+1.21(+2.15%)
Nov 03, 2006	56.30	57.02	55.79	56.24	5,540,467	-0.01(-0.02%)
Nov 02, 2006	55.94	56.63	55.79	56.25	5,977,005	-0.02(-0.04%)
Nov 01, 2006	56.24	57.64	56.10	56.27	9,981,571	+0.04(+0.07%)
Oct 31, 2006	56.29	56.79	55.58	56.24	5,817,535	+0.11(+0.20%)
Oct 30, 2006	56.72	56.79	56.02	56.12	4,551,575	-0.60(-1.05%)
Oct 27, 2006	56.55	57.28	56.01	56.72	7,334,726	+0.66(+1.17%)
Oct 26, 2006	55.73	56.15	54.92	56.06	5,560,957	+0.33(+0.59%)
Oct 25, 2006	57.23	57.24	55.73	55.73	6,273,672	-0.95(-1.68%)
Oct 24, 2006	56.72	57.37	55.22	56.68	8,815,392	+0.20(+0.35%)
Oct 23, 2006	55.24	56.49	54.46	56.49	10,825,248	+1.47(+2.67%)
Oct 20, 2006	56.24	56.38	55.00	55.02	6,381,470	-1.21(-2.16%)
Oct 19, 2006	57.05	57.27	56.13	56.24	6,882,152	-0.70(-1.23%)
Oct 18, 2006	58.15	58.15	56.70	56.94	10,076,006	-1.04(-1.79%)
Oct 17, 2006	60.05	60.05	57.25	57.98	28,956,714	+1.49(+2.63%)
Oct 16, 2006	56.13	56.86	55.90	56.49	3,708,789	+0.26(+0.47%)
Oct 13, 2006	56.10	57.02	55.98	56.22	4,230,853	+0.10(+0.18%)
Oct 12, 2006	56.35	56.72	55.62	56.12	5,673,210	+0.11(+0.20%)
Oct 11, 2006	56.35	57.08	55.56	56.01	6,238,927	-0.45(-0.79%)
Oct 10, 2006	58.14	58.25	56.16	56.46	8,579,305	-2.08(-3.55%)
Oct 09, 2006	54.88	58.88	54.83	58.54	11,193,187	+3.44(+6.25%)
Oct 06, 2006	55.09	55.30	54.66	55.09	3,152,872	-0.11(-0.19%)
Oct 05, 2006	54.85	55.35	54.34	55.20	4,497,230	+0.28(+0.51%)
Oct 04, 2006	53.26	55.11	53.14	54.92	6,253,182	+1.49(+2.79%)
Oct 03, 2006	52.64	53.43	52.40	53.43	4,437,541	+1.03(+1.96%)
Oct 02, 2006	53.54	53.54	52.16	52.40	4,029,511	-1.28(-2.38%)
Sep 29, 2006	53.77	53.77	53.00	53.68	3,013,002	+0.17(+0.33%)
Sep 28, 2006	53.93	54.20	53.09	53.51	3,548,429	-0.30(-0.55%)
Sep 27, 2006	52.85	53.88	52.85	53.81	5,272,308	+0.99(+1.87%)
Sep 26, 2006	52.67	52.98	52.35	52.82	3,013,002	+0.14(+0.27%)
Sep 25, 2006	51.79	52.95	51.61	52.67	5,989,477	+0.86(+1.65%)
Sep 22, 2006	51.89	52.04	51.38	51.82	2,972,021	-0.27(-0.52%)
Sep 21, 2006	51.66	52.47	51.62	52.09	4,219,272	+0.45(+0.86%)
Sep 20, 2006	52.71	52.95	51.41	51.64	5,189,455	-0.85(-1.62%)
Sep 19, 2006	53.55	53.55	52.21	52.49	3,828,169	-0.61(-1.15%)
Sep 18, 2006	53.33	53.70	52.64	53.10	7,275,036	+0.10(+0.18%)
Sep 15, 2006	52.44	53.32	51.98	53.01	11,925,501	+2.08(+4.08%)
Sep 14, 2006	51.30	51.70	50.88	50.93	4,469,613	-0.36(-0.71%)
Sep 13, 2006	50.81	51.86	50.63	51.30	4,975,640	+0.28(+0.55%)
Sep 12, 2006	50.06	51.16	49.78	51.02	5,999,277	+1.30(+2.61%)
Sep 11, 2006	49.80	50.08	49.29	49.72	3,727,498	-0.09(-0.17%)
Sep 08, 2006	50.14	50.14	49.44	49.80	2,801,860	+0.30(+0.61%)
Sep 07, 2006	49.66	50.12	49.32	49.50	3,494,084	-0.38(-0.76%)
Sep 06, 2006	49.81	50.41	49.61	49.88	5,303,489	+0.00(+0.00%)
Sep 05, 2006	49.62	49.88	49.24	49.88	3,121,691	+0.26(+0.52%)
Sep 01, 2006	49.42	49.85	49.00	49.62	3,775,606	+0.23(+0.48%)
Aug 31, 2006	48.53	49.42	48.32	49.39	3,494,975	+0.65(+1.32%)
Aug 30, 2006	49.39	49.61	48.15	48.74	7,082,603	-0.36(-0.73%)
Aug 29, 2006	49.08	49.24	47.79	49.10	8,760,156	+0.02(+0.05%)
Aug 28, 2006	50.40	50.47	48.88	49.08	7,638,521	-1.26(-2.50%)
Aug 25, 2006	50.01	50.48	49.80	50.34	3,070,910	+0.33(+0.67%)
Aug 24, 2006	50.04	50.29	49.22	50.01	7,189,511	-0.01(-0.02%)
Aug 23, 2006	50.37	50.53	49.84	50.02	5,283,889	-0.65(-1.28%)
Aug 22, 2006	51.09	51.58	50.26	50.67	5,016,621	-0.42(-0.82%)
Aug 21, 2006	51.79	51.79	50.80	51.09	3,711,462	-0.70(-1.34%)
Aug 18, 2006	52.17	52.17	51.61	51.79	4,084,747	-0.41(-0.78%)
Aug 17, 2006	52.31	52.68	51.97	52.19	4,270,943	-0.31(-0.59%)
Aug 16, 2006	52.42	52.85	52.20	52.50	5,574,321	+0.08(+0.16%)
Aug 15, 2006	52.40	52.64	51.75	52.42	6,337,816	+0.63(+1.21%)
Aug 14, 2006	53.46	53.07	51.72	51.79	7,376,598	-0.39(-0.76%)
Aug 11, 2006	53.27	53.64	51.87	52.18	11,337,511	-1.30(-2.43%)
Aug 10, 2006	54.55	54.94	53.49	53.49	57,842,156	-0.98(-1.79%)
Aug 09, 2006	55.29	55.45	54.24	54.46	7,651,884	-0.54(-0.98%)
Aug 08, 2006	54.72	55.44	54.52	55.00	8,345,891	+0.36(+0.66%)
Aug 07, 2006	54.38	54.94	54.38	54.64	6,762,773	+0.12(+0.22%)
Aug 04, 2006	54.56	54.67	53.50	54.52	13,032,882	+3.10(+6.04%)
Aug 03, 2006	51.08	52.02	50.82	51.42	3,306,106	+0.33(+0.65%)
Aug 02, 2006	51.97	52.20	50.85	51.08	3,737,298	-0.70(-1.36%)
Aug 01, 2006	52.19	52.58	51.07	51.79	5,405,051	+0.02(+0.03%)
Jul 31, 2006	50.69	51.78	50.29	51.77	3,897,659	+0.86(+1.70%)
Jul 28, 2006	50.17	51.06	50.17	50.90	3,469,139	+0.92(+1.83%)
Jul 27, 2006	50.51	51.13	49.80	49.99	4,335,088	-0.52(-1.04%)
Jul 26, 2006	51.10	51.24	50.29	50.51	3,350,650	-0.59(-1.15%)
Jul 25, 2006	51.97	51.97	50.08	51.10	7,293,745	-1.09(-2.10%)
Jul 24, 2006	51.43	52.40	51.02	52.19	4,336,870	+1.46(+2.88%)
Jul 21, 2006	51.97	52.08	50.73	50.74	4,703,918	-1.23(-2.38%)
Jul 20, 2006	53.40	53.40	51.75	51.97	4,059,802	-0.90(-1.70%)
Jul 19, 2006	51.97	52.98	51.65	52.87	5,258,053	+1.12(+2.17%)
Jul 18, 2006	52.18	52.47	51.30	51.74	3,208,107	-0.05(-0.10%)
Jul 17, 2006	51.90	52.50	51.41	51.80	2,872,240	-0.30(-0.58%)
Jul 14, 2006	52.29	52.92	51.20	52.10	4,088,310	-0.19(-0.36%)
Jul 13, 2006	52.73	53.29	51.90	52.29	5,461,177	-0.85(-1.59%)
Jul 12, 2006	53.88	54.28	52.97	53.14	4,343,106	-0.81(-1.51%)
Jul 11, 2006	54.72	54.72	53.44	53.95	6,389,488	-0.88(-1.61%)
Jul 10, 2006	55.61	56.35	54.45	54.83	5,522,649	-0.74(-1.33%)
Jul 07, 2006	56.21	57.12	55.48	55.57	4,850,915	-0.64(-1.13%)
Jul 06, 2006	56.46	56.63	55.96	56.21	3,440,631	-0.21(-0.37%)
Jul 05, 2006	54.98	56.96	54.92	56.42	7,018,459	+0.65(+1.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

CME Group (NQ: CME )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

CME Group (NQ: CME )

Historical Prices

Sections

Services