Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 108.09 108.24 106.31 106.86 265,600 +0.66(+0.62%)
Aug 30, 2007 105.48 107.11 105.00 106.20 308,996 -0.41(-0.38%)
Aug 29, 2007 104.21 106.68 103.06 106.61 517,849 +3.02(+2.91%)
Aug 28, 2007 107.70 108.11 103.36 103.59 452,392 -4.80(-4.43%)
Aug 27, 2007 109.21 110.38 108.17 108.39 337,588 -0.92(-0.84%)
Aug 24, 2007 110.38 110.38 106.82 109.32 391,434 -0.83(-0.76%)
Aug 23, 2007 110.69 111.62 109.48 110.15 791,432 -0.37(-0.33%)
Aug 22, 2007 110.58 112.61 108.93 110.52 1,171,691 +1.30(+1.19%)
Aug 21, 2007 108.50 109.86 107.48 109.21 390,563 +0.28(+0.26%)
Aug 20, 2007 111.33 111.33 106.49 108.93 531,201 -2.17(-1.95%)
Aug 17, 2007 108.86 112.31 108.04 111.10 1,464,723 +5.49(+5.20%)
Aug 16, 2007 99.73 106.31 95.91 105.61 1,473,577 +5.50(+5.49%)
Aug 15, 2007 98.29 103.79 98.29 100.11 1,041,794 -1.11(-1.10%)
Aug 14, 2007 106.45 107.28 99.60 101.22 2,221,323 -4.04(-3.84%)
Aug 13, 2007 110.63 116.27 104.80 105.27 1,141,067 -3.60(-3.30%)
Aug 10, 2007 105.42 112.08 103.39 108.86 1,146,147 +1.08(+1.00%)
Aug 09, 2007 109.52 112.93 104.31 107.78 1,090,269 -4.17(-3.73%)
Aug 08, 2007 109.52 113.68 109.52 111.96 864,436 +3.05(+2.80%)
Aug 07, 2007 106.80 109.62 106.24 108.91 829,875 +1.22(+1.13%)
Aug 06, 2007 104.06 107.69 103.69 107.69 750,503 +4.00(+3.85%)
Aug 03, 2007 104.21 108.83 103.29 103.69 1,138,310 -5.13(-4.72%)
Aug 02, 2007 107.05 110.45 106.98 108.83 684,756 +1.71(+1.60%)
Aug 01, 2007 110.10 110.79 105.69 107.12 1,184,318 -2.78(-2.53%)
Jul 31, 2007 114.03 115.10 109.70 109.90 666,034 -3.38(-2.98%)
Jul 30, 2007 111.96 114.28 109.97 113.27 899,124 +0.65(+0.58%)
Jul 27, 2007 113.42 114.72 111.00 112.62 676,193 -1.34(-1.18%)
Jul 26, 2007 114.96 115.05 111.27 113.96 803,914 -2.34(-2.01%)
Jul 25, 2007 116.10 116.88 114.93 116.30 707,398 +1.34(+1.16%)
Jul 24, 2007 117.82 117.82 113.42 114.97 1,147,453 -3.77(-3.17%)
Jul 23, 2007 119.20 120.30 117.83 118.74 616,687 +0.56(+0.48%)
Jul 20, 2007 119.56 119.96 116.34 118.17 1,093,027 -2.34(-1.94%)
Jul 19, 2007 123.09 124.00 118.59 120.51 1,989,249 +0.42(+0.35%)
Jul 18, 2007 113.69 120.31 113.67 120.09 2,104,342 +6.99(+6.18%)
Jul 17, 2007 114.86 115.54 112.36 113.10 750,358 -2.01(-1.75%)
Jul 16, 2007 116.30 116.75 114.59 115.11 530,330 -1.23(-1.05%)
Jul 13, 2007 115.10 116.86 114.44 116.34 482,145 +2.45(+2.15%)
Jul 12, 2007 114.03 114.70 113.32 113.89 522,058 +0.30(+0.27%)
Jul 11, 2007 112.85 113.59 112.20 113.59 484,177 +0.70(+0.62%)
Jul 10, 2007 113.22 113.29 111.63 112.89 609,674 -0.31(-0.27%)
Jul 09, 2007 114.38 114.44 112.73 113.20 291,580 -0.93(-0.81%)
Jul 06, 2007 113.34 114.20 112.79 114.13 188,968 +1.20(+1.07%)
Jul 05, 2007 114.55 114.57 112.38 112.93 306,674 -1.27(-1.12%)
Jul 03, 2007 114.03 115.13 113.39 114.20 225,833 +0.18(+0.16%)
Jul 02, 2007 108.90 114.53 108.62 114.02 871,112 +6.13(+5.68%)
Jun 29, 2007 109.48 109.90 107.00 107.89 696,803 -1.52(-1.39%)
Jun 28, 2007 109.72 110.24 109.00 109.41 295,208 -0.48(-0.44%)
Jun 27, 2007 107.48 109.96 107.08 109.90 459,939 +2.20(+2.05%)
Jun 26, 2007 107.07 108.79 106.13 107.69 847,745 +1.22(+1.14%)
Jun 25, 2007 107.08 108.51 106.06 106.47 388,241 -0.68(-0.63%)
Jun 22, 2007 108.04 109.97 105.62 107.15 2,743,236 -0.78(-0.72%)
Jun 21, 2007 108.64 108.83 105.80 107.93 645,569 -0.85(-0.78%)
Jun 20, 2007 111.35 112.05 108.59 108.77 695,206 -2.20(-1.98%)
Jun 19, 2007 110.34 111.34 108.83 110.97 621,186 +0.54(+0.49%)
Jun 18, 2007 108.86 110.65 108.39 110.43 574,452 +1.64(+1.51%)
Jun 15, 2007 109.01 109.62 108.17 108.79 358,633 +0.47(+0.43%)
Jun 14, 2007 108.19 109.23 108.06 108.33 416,833 +0.18(+0.17%)
Jun 13, 2007 107.69 108.53 106.67 108.15 593,320 +1.14(+1.07%)
Jun 12, 2007 105.76 108.86 105.76 107.00 1,294,622 +0.67(+0.63%)
Jun 11, 2007 105.19 106.56 104.62 106.33 440,926 +1.59(+1.52%)
Jun 08, 2007 102.91 104.87 102.04 104.74 755,438 +1.83(+1.78%)
Jun 07, 2007 104.21 104.52 102.69 102.91 535,846 -1.30(-1.24%)
Jun 06, 2007 104.18 105.28 104.09 104.20 369,373 -0.66(-0.63%)
Jun 05, 2007 105.14 107.08 104.45 104.87 361,536 -0.50(-0.48%)
Jun 04, 2007 105.00 105.62 104.41 105.37 312,044 -0.94(-0.89%)
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.