Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 108.04 108.19 106.26 106.81 265,727 +0.66(+0.62%)
Aug 30, 2007 105.43 107.06 104.95 106.15 309,144 -0.41(-0.38%)
Aug 29, 2007 104.16 106.63 103.01 106.56 518,096 +3.02(+2.91%)
Aug 28, 2007 107.65 108.05 103.31 103.54 452,608 -4.80(-4.43%)
Aug 27, 2007 109.16 110.33 108.12 108.34 337,750 -0.92(-0.84%)
Aug 24, 2007 110.33 110.33 106.77 109.27 391,621 -0.83(-0.76%)
Aug 23, 2007 110.64 111.56 109.43 110.10 791,810 -0.36(-0.33%)
Aug 22, 2007 110.53 112.56 108.88 110.46 1,172,251 +1.30(+1.19%)
Aug 21, 2007 108.45 109.81 107.43 109.16 390,750 +0.28(+0.26%)
Aug 20, 2007 111.28 111.28 106.44 108.88 531,455 -2.17(-1.95%)
Aug 17, 2007 108.81 112.26 107.98 111.05 1,465,423 +5.49(+5.20%)
Aug 16, 2007 99.69 106.26 95.86 105.56 1,474,281 +5.50(+5.49%)
Aug 15, 2007 98.25 103.74 98.25 100.06 1,042,292 -1.11(-1.10%)
Aug 14, 2007 106.40 107.23 99.55 101.17 2,222,385 -4.04(-3.84%)
Aug 13, 2007 110.58 116.21 104.75 105.22 1,141,613 -3.60(-3.30%)
Aug 10, 2007 105.37 112.03 103.34 108.81 1,146,695 +1.08(+1.00%)
Aug 09, 2007 109.47 112.87 104.27 107.73 1,090,791 -4.17(-3.73%)
Aug 08, 2007 109.47 113.62 109.47 111.90 864,849 +3.04(+2.80%)
Aug 07, 2007 106.75 109.57 106.19 108.86 830,271 +1.22(+1.13%)
Aug 06, 2007 104.01 107.64 103.65 107.64 750,862 +3.99(+3.85%)
Aug 03, 2007 104.16 108.78 103.24 103.65 1,138,854 -5.13(-4.72%)
Aug 02, 2007 107.00 110.39 106.93 108.78 685,084 +1.71(+1.60%)
Aug 01, 2007 110.05 110.74 105.64 107.07 1,184,884 -2.78(-2.53%)
Jul 31, 2007 113.98 115.04 109.64 109.84 666,352 -3.37(-2.98%)
Jul 30, 2007 111.91 114.23 109.92 113.22 899,554 +0.65(+0.58%)
Jul 27, 2007 113.36 114.66 110.95 112.56 676,517 -1.34(-1.18%)
Jul 26, 2007 114.91 115.00 111.22 113.91 804,298 -2.34(-2.01%)
Jul 25, 2007 116.04 116.83 114.87 116.25 707,736 +1.34(+1.16%)
Jul 24, 2007 117.76 117.76 113.37 114.91 1,148,002 -3.77(-3.17%)
Jul 23, 2007 119.14 120.24 117.77 118.68 616,982 +0.56(+0.48%)
Jul 20, 2007 119.50 119.90 116.29 118.11 1,093,550 -2.34(-1.94%)
Jul 19, 2007 123.03 123.94 118.53 120.46 1,990,200 +0.42(+0.35%)
Jul 18, 2007 113.63 120.26 113.62 120.04 2,105,348 +6.99(+6.18%)
Jul 17, 2007 114.80 115.48 112.30 113.05 750,717 -2.01(-1.75%)
Jul 16, 2007 116.25 116.69 114.54 115.06 530,584 -1.23(-1.05%)
Jul 13, 2007 115.04 116.80 114.39 116.28 482,375 +2.45(+2.15%)
Jul 12, 2007 113.98 114.65 113.27 113.84 522,307 +0.30(+0.27%)
Jul 11, 2007 112.80 113.53 112.15 113.53 484,408 +0.70(+0.62%)
Jul 10, 2007 113.16 113.23 111.58 112.84 609,965 -0.31(-0.27%)
Jul 09, 2007 114.32 114.39 112.68 113.15 291,719 -0.93(-0.82%)
Jul 06, 2007 113.29 114.15 112.74 114.08 189,058 +1.20(+1.07%)
Jul 05, 2007 114.49 114.52 112.33 112.87 306,821 -1.27(-1.12%)
Jul 03, 2007 113.98 115.08 113.33 114.15 225,941 +0.18(+0.16%)
Jul 02, 2007 108.84 114.48 108.57 113.97 871,529 +6.13(+5.68%)
Jun 29, 2007 109.43 109.84 106.95 107.84 697,136 -1.52(-1.39%)
Jun 28, 2007 109.67 110.19 108.95 109.36 295,349 -0.48(-0.44%)
Jun 27, 2007 107.43 109.91 107.03 109.84 460,159 +2.20(+2.05%)
Jun 26, 2007 107.02 108.74 106.08 107.64 848,151 +1.22(+1.15%)
Jun 25, 2007 107.03 108.46 106.01 106.42 388,427 -0.67(-0.63%)
Jun 22, 2007 107.99 109.91 105.57 107.10 2,744,547 -0.78(-0.72%)
Jun 21, 2007 108.58 108.78 105.75 107.87 645,878 -0.85(-0.78%)
Jun 20, 2007 111.30 111.99 108.54 108.72 695,539 -2.20(-1.98%)
Jun 19, 2007 110.29 111.29 108.78 110.92 621,483 +0.54(+0.49%)
Jun 18, 2007 108.81 110.60 108.33 110.38 574,727 +1.64(+1.51%)
Jun 15, 2007 108.96 109.57 108.11 108.74 358,805 +0.47(+0.43%)
Jun 14, 2007 108.14 109.18 108.00 108.27 417,033 +0.18(+0.17%)
Jun 13, 2007 107.64 108.48 106.61 108.09 593,604 +1.14(+1.07%)
Jun 12, 2007 105.71 108.81 105.71 106.95 1,295,241 +0.67(+0.63%)
Jun 11, 2007 105.14 106.51 104.58 106.28 441,137 +1.59(+1.52%)
Jun 08, 2007 102.86 104.82 101.99 104.69 755,799 +1.83(+1.78%)
Jun 07, 2007 104.16 104.47 102.64 102.86 536,102 -1.30(-1.24%)
Jun 06, 2007 104.13 105.23 104.04 104.16 369,550 -0.66(-0.63%)
Jun 05, 2007 105.09 107.03 104.40 104.82 361,709 -0.50(-0.48%)
Jun 04, 2007 104.95 105.57 104.36 105.32 312,193 -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.